시장 데이터를 불러오는 중
전체 종목
ICU 메디컬 과거 주가
ICU Medical, Inc. - Common Stock · ICUI · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ICU Medical, Inc. - Common Stock · ICUI · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩211,176 | ₩215,213 | ₩211,176 | ₩215,012 | +1.82% | 14.6만 |
| 2026.10.08 | ₩207,622 | ₩211,230 | ₩205,637 | ₩210,800 | +1.53% | 22.1만 |
| 2026.10.07 | ₩211,753 | ₩215,253 | ₩208,601 | ₩209,258 | -1.18% | 21.5만 |
| 2026.10.06 | ₩218,002 | ₩218,002 | ₩211,431 | ₩214,220 | -1.73% | 23.9만 |
| 2026.10.05 | ₩213,711 | ₩218,351 | ₩211,632 | ₩216,460 | +1.29% | 21.2만 |
| 2026.10.02 | ₩212,946 | ₩216,366 | ₩210,760 | ₩213,751 | +0.38% | 22.8만 |
| 2026.10.01 | ₩214,690 | ₩216,661 | ₩210,438 | ₩210,800 | -1.81% | 24.8만 |
| 2026.09.30 | ₩219,464 | ₩220,685 | ₩214,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,266 |
| -1.91% |
| 30.7만 |
| 2026.09.29 | ₩219,840 | ₩220,416 | ₩216,514 | ₩219,196 | -0.29% | 24.6만 |
|---|
| 2026.09.28 | ₩219,907 | ₩223,581 | ₩218,673 | ₩219,987 | +0.04% | 29.1만 |
|---|
| 2026.09.25 | ₩223,206 | ₩223,528 | ₩219,880 | ₩221,221 | -0.89% | 20.2만 |
|---|
| 2026.09.24 | ₩218,767 | ₩224,869 | ₩218,713 | ₩222,656 | +1.78% | 38만 |
|---|
| 2026.09.23 | ₩214,931 | ₩223,246 | ₩213,630 | ₩219,035 | +1.91% | 40.8만 |
|---|
| 2026.09.22 | ₩211,417 | ₩219,370 | ₩209,231 | ₩215,897 | +2.12% | 27.6만 |
|---|
| 2026.09.21 | ₩206,871 | ₩210,291 | ₩204,510 | ₩208,172 | +0.63% | 22.3만 |
|---|
| 2026.09.18 | ₩203,411 | ₩205,597 | ₩202,955 | ₩204,725 | +0.65% | 38.8만 |
|---|
| 2026.09.17 | ₩211,592 | ₩211,592 | ₩204,913 | ₩205,074 | -3.08% | 20.4만 |
|---|
| 2026.09.16 | ₩209,312 | ₩213,214 | ₩208,655 | ₩208,708 | -0.29% | 19.3만 |
|---|
| 2026.09.15 | ₩210,277 | ₩211,364 | ₩207,836 | ₩209,057 | -0.58% | 19.7만 |
|---|
| 2026.09.14 | ₩211,404 | ₩212,812 | ₩208,869 | ₩211,364 | -0.02% | 18.9만 |
|---|
| 2026.09.11 | ₩215,025 | ₩217,479 | ₩208,520 | ₩209,862 | -2.40% | 18.9만 |
|---|
| 2026.09.10 | ₩213,858 | ₩215,038 | ₩209,097 | ₩210,908 | -1.38% | 17.2만 |
|---|
| 2026.09.09 | ₩215,776 | ₩223,434 | ₩213,670 | ₩215,924 | +0.07% | 28.9만 |
|---|
| 2026.09.08 | ₩222,710 | ₩223,421 | ₩214,663 | ₩215,776 | -3.11% | 31.1만 |
|---|
| 2026.09.04 | ₩221,690 | ₩225,137 | ₩221,020 | ₩224,748 | +1.38% | 16.4만 |
|---|
| 2026.09.03 | ₩230,260 | ₩230,260 | ₩222,066 | ₩223,018 | -3.15% | 24.2만 |
|---|
| 2026.09.02 | ₩229,643 | ₩233,425 | ₩227,538 | ₩227,793 | -0.81% | 36만 |
|---|
| 2026.09.01 | ₩232,192 | ₩236,617 | ₩228,557 | ₩229,080 | -1.34% | 32.6만 |
|---|
| 2026.08.31 | ₩232,902 | ₩234,539 | ₩227,162 | ₩231,950 | -0.41% | 21.7만 |
|---|
| 2026.08.28 | ₩235,303 | ₩238,294 | ₩233,492 | ₩234,834 | -0.20% | 16.2만 |
|---|
| 2026.08.27 | ₩238,039 | ₩240,158 | ₩234,539 | ₩234,834 | -1.35% | 26.4만 |
|---|
| 2026.08.26 | ₩245,160 | ₩245,214 | ₩240,305 | ₩240,855 | -1.76% | 16.2만 |
|---|
| 2026.08.25 | ₩244,798 | ₩245,764 | ₩242,277 | ₩244,409 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩247,293 | ₩248,111 | ₩241,754 | ₩244,825 | -1.00% | 23만 |
|---|
| 2026.08.21 | ₩245,496 | ₩246,770 | ₩242,840 | ₩245,214 | -0.11% | 18.2만 |
|---|
| 2026.08.20 | ₩246,984 | ₩251,973 | ₩244,436 | ₩244,798 | -0.89% | 25.5만 |
|---|
| 2026.08.19 | ₩249,211 | ₩253,878 | ₩248,446 | ₩251,142 | +0.77% | 23.5만 |
|---|
| 2026.08.18 | ₩245,147 | ₩248,540 | ₩244,758 | ₩246,448 | +0.53% | 24.2만 |
|---|
| 2026.08.17 | ₩245,026 | ₩248,379 | ₩243,994 | ₩244,771 | -0.10% | 29.2만 |
|---|
| 2026.08.14 | ₩244,423 | ₩247,212 | ₩243,149 | ₩245,402 | +0.40% | 19.2만 |
|---|
| 2026.08.13 | ₩241,700 | ₩245,925 | ₩239,689 | ₩245,576 | +1.60% | 18.6만 |
|---|
| 2026.08.12 | ₩241,821 | ₩242,813 | ₩237,409 | ₩240,520 | -0.54% | 31.4만 |
|---|
| 2026.08.11 | ₩244,651 | ₩248,513 | ₩243,578 | ₩244,195 | -0.19% | 25만 |
|---|
| 2026.08.10 | ₩244,986 | ₩249,680 | ₩242,599 | ₩244,651 | -0.14% | 47.7만 |
|---|
| 2026.08.07 | ₩244,557 | ₩258,639 | ₩242,585 | ₩247,521 | +1.21% | 93.1만 |
|---|
| 2026.08.06 | ₩224,346 | ₩225,794 | ₩220,068 | ₩223,125 | -0.54% | 36만 |
|---|
| 2026.08.05 | ₩230,622 | ₩230,703 | ₩222,924 | ₩223,166 | -3.23% | 32.6만 |
|---|
| 2026.08.04 | ₩230,649 | ₩232,071 | ₩227,551 | ₩230,622 | -0.01% | 32.1만 |
|---|
| 2026.08.03 | ₩230,314 | ₩236,403 | ₩228,839 | ₩231,937 | +0.70% | 57.9만 |
|---|
| 2026.07.31 | ₩227,082 | ₩227,752 | ₩222,307 | ₩225,995 | -0.48% | 35만 |
|---|
| 2026.07.30 | ₩224,936 | ₩229,080 | ₩223,836 | ₩225,821 | +0.39% | 40.4만 |
|---|
| 2026.07.29 | ₩220,872 | ₩228,638 | ₩220,872 | ₩223,340 | +1.12% | 30.3만 |
|---|
| 2026.07.28 | ₩218,458 | ₩225,298 | ₩218,458 | ₩222,334 | +1.77% | 24만 |
|---|
| 2026.07.27 | ₩213,818 | ₩217,198 | ₩210,076 | ₩216,540 | +1.27% | 36.4만 |
|---|
| 2026.07.24 | ₩208,695 | ₩215,615 | ₩208,614 | ₩211,149 | +1.18% | 25.9만 |
|---|
| 2026.07.23 | ₩207,957 | ₩211,297 | ₩204,805 | ₩205,811 | -1.03% | 34.7만 |
|---|
| 2026.07.22 | ₩212,973 | ₩214,582 | ₩210,666 | ₩211,149 | -0.86% | 15.5만 |
|---|
| 2026.07.21 | ₩208,668 | ₩214,314 | ₩207,689 | ₩212,933 | +2.04% | 23.7만 |
|---|
| 2026.07.20 | ₩210,639 | ₩212,906 | ₩210,157 | ₩211,015 | +0.18% | 28.9만 |
|---|
| 2026.07.17 | ₩214,354 | ₩218,405 | ₩211,042 | ₩211,243 | -1.45% | 21.4만 |
|---|
| 2026.07.16 | ₩212,490 | ₩218,364 | ₩212,490 | ₩217,493 | +2.35% | 29.8만 |
|---|
| 2026.07.15 | ₩205,852 | ₩217,399 | ₩205,852 | ₩211,846 | +2.91% | 34.3만 |
|---|
| 2026.07.14 | ₩211,364 | ₩211,565 | ₩203,075 | ₩205,852 | -2.61% | 35.3만 |
|---|
| 2026.07.13 | ₩207,233 | ₩211,417 | ₩206,951 | ₩211,364 | +1.99% | 15.6만 |
|---|
| 2026.07.10 | ₩209,486 | ₩212,276 | ₩206,737 | ₩207,099 | -1.14% | 20.4만 |
|---|
| 2026.07.09 | ₩203,706 | ₩210,666 | ₩202,727 | ₩209,915 | +3.05% | 24.5만 |
|---|
| 2026.07.08 | ₩205,127 | ₩205,945 | ₩202,378 | ₩203,706 | -0.69% | 21.1만 |
|---|
| 2026.07.07 | ₩214,891 | ₩217,506 | ₩207,300 | ₩208,373 | -3.03% | 23.7만 |
|---|
| 2026.07.06 | ₩207,836 | ₩215,414 | ₩204,953 | ₩213,818 | +2.88% | 34.8만 |
|---|
| 2026.07.02 | ₩200,474 | ₩207,957 | ₩200,152 | ₩207,836 | +3.67% | 42.4만 |
|---|
| 2026.07.01 | ₩197,966 | ₩204,189 | ₩196,437 | ₩199,106 | +0.58% | 24만 |
|---|
| 2026.06.30 | ₩198,395 | ₩198,918 | ₩192,936 | ₩196,611 | -0.90% | 17.1만 |
|---|
| 2026.06.29 | ₩198,851 | ₩199,200 | ₩195,726 | ₩198,395 | -0.23% | 34.4만 |
|---|
| 2026.06.26 | ₩198,448 | ₩203,424 | ₩198,086 | ₩198,851 | +0.20% | 90.3만 |
|---|
| 2026.06.25 | ₩192,950 | ₩200,648 | ₩190,415 | ₩199,602 | +3.45% | 41.7만 |
|---|
| 2026.06.24 | ₩183,374 | ₩191,957 | ₩183,307 | ₩191,716 | +4.55% | 32.3만 |
|---|
| 2026.06.23 | ₩182,113 | ₩184,246 | ₩181,389 | ₩181,751 | -0.20% | 23.2만 |
|---|
| 2026.06.22 | ₩187,304 | ₩188,390 | ₩181,121 | ₩182,583 | -2.52% | 34만 |
|---|
| 2026.06.18 | ₩187,572 | ₩190,952 | ₩184,729 | ₩188,256 | +0.36% | 50.7만 |
|---|
| 2026.06.17 | ₩190,992 | ₩193,231 | ₩183,280 | ₩184,997 | -3.14% | 24.5만 |
|---|
| 2026.06.16 | ₩193,258 | ₩194,801 | ₩189,423 | ₩190,992 | -1.17% | 23.5만 |
|---|
| 2026.06.15 | ₩193,540 | ₩194,801 | ₩189,584 | ₩192,749 | -0.41% | 19.6만 |
|---|
| 2026.06.12 | ₩191,931 | ₩193,191 | ₩189,275 | ₩190,710 | -0.64% | 26.6만 |
|---|
| 2026.06.11 | ₩187,746 | ₩192,293 | ₩185,386 | ₩191,595 | +2.05% | 23.7만 |
|---|
| 2026.06.10 | ₩188,296 | ₩193,634 | ₩187,223 | ₩187,532 | -0.41% | 24만 |
|---|
| 2026.06.09 | ₩186,070 | ₩190,925 | ₩185,855 | ₩190,442 | +2.35% | 27.5만 |
|---|
| 2026.06.08 | ₩182,931 | ₩186,110 | ₩182,261 | ₩184,380 | +0.79% | 29.7만 |
|---|
| 2026.06.05 | ₩181,242 | ₩185,158 | ₩181,242 | ₩183,213 | +1.09% | 27.5만 |
|---|
| 2026.06.04 | ₩178,331 | ₩186,298 | ₩177,473 | ₩180,960 | +1.47% | 27.5만 |
|---|
| 2026.06.03 | ₩175,180 | ₩177,285 | ₩173,463 | ₩175,046 | -0.08% | 22.5만 |
|---|
| 2026.06.02 | ₩175,367 | ₩178,519 | ₩174,375 | ₩174,992 | -0.21% | 29.3만 |
|---|
| 2026.06.01 | ₩179,351 | ₩180,692 | ₩174,979 | ₩176,548 | -1.56% | 30.7만 |
|---|
| 2026.05.29 | ₩186,097 | ₩186,338 | ₩178,841 | ₩181,577 | -2.43% | 29.7만 |
|---|
| 2026.05.28 | ₩183,280 | ₩189,718 | ₩180,129 | ₩186,244 | +1.62% | 49만 |
|---|
| 2026.05.27 | ₩185,681 | ₩190,858 | ₩184,407 | ₩185,533 | -0.08% | 32.6만 |
|---|
| 2026.05.26 | ₩179,471 | ₩183,227 | ₩177,030 | ₩181,014 | +0.86% | 42.1만 |
|---|
| 2026.05.22 | ₩176,172 | ₩179,485 | ₩174,844 | ₩178,787 | +1.48% | 30.7만 |
|---|
| 2026.05.21 | ₩170,821 | ₩176,802 | ₩168,850 | ₩176,105 | +3.09% | 27.6만 |
|---|
| 2026.05.20 | ₩165,510 | ₩174,402 | ₩163,887 | ₩173,423 | +4.78% | 34.6만 |
|---|
| 2026.05.19 | ₩165,403 | ₩167,401 | ₩160,521 | ₩165,845 | +0.27% | 23.4만 |
|---|
| 2026.05.18 | ₩159,368 | ₩165,631 | ₩158,415 | ₩165,068 | +3.58% | 35.1만 |
|---|
| 2026.05.15 | ₩163,284 | ₩165,899 | ₩158,831 | ₩159,220 | -2.49% | 31.6만 |
|---|
| 2026.05.14 | ₩165,041 | ₩166,932 | ₩163,700 | ₩164,947 | -0.06% | 22.3만 |
|---|
| 2026.05.13 | ₩163,954 | ₩167,656 | ₩162,680 | ₩163,673 | -0.17% | 31.3만 |
|---|
| 2026.05.12 | ₩167,307 | ₩168,943 | ₩163,954 | ₩165,269 | -1.22% | 30.2만 |
|---|
| 2026.05.11 | ₩169,788 | ₩177,969 | ₩165,751 | ₩167,213 | -1.52% | 40.3만 |
|---|
| 2026.05.08 | ₩165,054 | ₩174,844 | ₩165,054 | ₩169,560 | +2.73% | 50만 |
|---|
| 2026.05.07 | ₩162,586 | ₩166,288 | ₩162,586 | ₩165,054 | +1.52% | 35.2만 |
|---|
| 2026.05.06 | ₩159,247 | ₩161,835 | ₩156,779 | ₩160,387 | +0.72% | 23.1만 |
|---|
| 2026.05.05 | ₩159,166 | ₩163,498 | ₩156,444 | ₩156,927 | -1.41% | 20.3만 |
|---|
| 2026.05.04 | ₩157,544 | ₩160,521 | ₩155,049 | ₩159,153 | +1.02% | 16.5만 |
|---|
| 2026.05.01 | ₩160,172 | ₩161,795 | ₩156,498 | ₩159,394 | -0.49% | 24.3만 |
|---|
| 2026.04.30 | ₩155,411 | ₩160,213 | ₩153,936 | ₩159,864 | +2.87% | 21.8만 |
|---|
| 2026.04.29 | ₩160,427 | ₩160,749 | ₩152,045 | ₩154,835 | -3.49% | 33만 |
|---|
| 2026.04.28 | ₩165,671 | ₩165,671 | ₩159,757 | ₩162,291 | -2.04% | 27.7만 |
|---|
| 2026.04.27 | ₩166,234 | ₩169,238 | ₩162,922 | ₩164,759 | -0.89% | 28.7만 |
|---|
| 2026.04.24 | ₩166,663 | ₩169,641 | ₩164,638 | ₩167,401 | +0.44% | 22.3만 |
|---|
| 2026.04.23 | ₩169,842 | ₩170,325 | ₩165,135 | ₩167,039 | -1.65% | 21.5만 |
|---|
| 2026.04.22 | ₩172,806 | ₩174,751 | ₩168,581 | ₩170,808 | -1.16% | 17.7만 |
|---|
| 2026.04.21 | ₩175,126 | ₩176,749 | ₩169,775 | ₩171,867 | -1.86% | 40.1만 |
|---|
| 2026.04.20 | ₩172,336 | ₩175,971 | ₩171,693 | ₩175,126 | +1.62% | 21.4만 |
|---|
| 2026.04.17 | ₩172,108 | ₩176,025 | ₩169,534 | ₩174,295 | +1.27% | 32.2만 |
|---|
| 2026.04.16 | ₩168,461 | ₩171,438 | ₩167,683 | ₩169,037 | +0.34% | 37.3만 |
|---|
| 2026.04.15 | ₩171,290 | ₩171,357 | ₩165,577 | ₩169,265 | -1.18% | 23.2만 |
|---|
| 2026.04.14 | ₩173,423 | ₩176,078 | ₩171,384 | ₩171,465 | -1.13% | 16만 |
|---|
| 2026.04.13 | ₩166,824 | ₩173,812 | ₩164,826 | ₩173,436 | +3.96% | 30.1만 |
|---|
| 2026.04.10 | ₩169,775 | ₩171,518 | ₩167,482 | ₩168,554 | -0.72% | 26.6만 |
|---|
| 2026.04.09 | ₩164,102 | ₩168,796 | ₩162,814 | ₩168,756 | +2.84% | 22.5만 |
|---|
| 2026.04.08 | ₩168,796 | ₩169,359 | ₩164,732 | ₩166,194 | -1.54% | 25.1만 |
|---|
| 2026.04.07 | ₩164,196 | ₩164,987 | ₩160,159 | ₩160,709 | -2.12% | 23.8만 |
|---|
| 2026.04.06 | ₩165,054 | ₩168,729 | ₩161,755 | ₩164,947 | -0.07% | 23.4만 |
|---|
| 2026.04.02 | ₩164,169 | ₩170,244 | ₩163,203 | ₩165,376 | +0.74% | 30.9만 |
|---|
| 2026.04.01 | ₩174,388 | ₩174,965 | ₩167,616 | ₩167,938 | -3.70% | 25만 |
|---|
| 2026.03.31 | ₩171,653 | ₩173,798 | ₩167,710 | ₩173,208 | +0.91% | 22.7만 |
|---|
| 2026.03.30 | ₩168,528 | ₩168,729 | ₩165,765 | ₩168,152 | -0.22% | 29.3만 |
|---|
| 2026.03.27 | ₩169,989 | ₩171,250 | ₩165,228 | ₩166,556 | -2.02% | 23.3만 |
|---|
| 2026.03.26 | ₩173,973 | ₩177,714 | ₩171,143 | ₩171,197 | -1.60% | 21.3만 |
|---|
| 2026.03.25 | ₩175,515 | ₩176,829 | ₩169,815 | ₩176,199 | +0.39% | 27.8만 |
|---|
| 2026.03.24 | ₩171,438 | ₩175,153 | ₩170,861 | ₩173,544 | +1.23% | 26.5만 |
|---|
| 2026.03.23 | ₩174,295 | ₩178,157 | ₩172,041 | ₩174,254 | -0.02% | 37.2만 |
|---|
| 2026.03.20 | ₩168,943 | ₩170,982 | ₩166,798 | ₩168,125 | -0.48% | 49만 |
|---|
| 2026.03.19 | ₩167,374 | ₩171,398 | ₩166,154 | ₩169,829 | +1.47% | 36.3만 |
|---|
| 2026.03.18 | ₩171,237 | ₩175,166 | ₩167,307 | ₩168,031 | -1.87% | 40.6만 |
|---|
| 2026.03.17 | ₩171,961 | ₩177,634 | ₩165,671 | ₩175,086 | +1.82% | 37.9만 |
|---|
| 2026.03.16 | ₩171,317 | ₩173,450 | ₩168,608 | ₩170,271 | -0.61% | 19.3만 |
|---|
| 2026.03.13 | ₩174,308 | ₩175,582 | ₩168,702 | ₩168,782 | -3.17% | 25.7만 |
|---|
| 2026.03.12 | ₩176,896 | ₩179,284 | ₩166,704 | ₩172,712 | -2.37% | 37.2만 |
|---|
| 2026.03.11 | ₩176,172 | ₩180,437 | ₩175,891 | ₩179,391 | +1.83% | 30.8만 |
|---|
| 2026.03.10 | ₩178,667 | ₩180,906 | ₩174,321 | ₩177,580 | -0.61% | 24.2만 |
|---|
| 2026.03.09 | ₩172,216 | ₩179,297 | ₩167,173 | ₩178,828 | +3.84% | 43.1만 |
|---|
| 2026.03.06 | ₩179,498 | ₩179,498 | ₩173,248 | ₩177,030 | -1.37% | 18.4만 |
|---|
| 2026.03.05 | ₩188,296 | ₩190,402 | ₩180,786 | ₩183,387 | -2.61% | 18.4만 |
|---|
| 2026.03.04 | ₩193,205 | ₩193,822 | ₩188,135 | ₩191,059 | -1.11% | 25.2만 |
|---|
| 2026.03.03 | ₩192,413 | ₩195,324 | ₩185,359 | ₩191,327 | -0.56% | 32.4만 |
|---|
| 2026.03.02 | ₩198,381 | ₩201,345 | ₩193,500 | ₩197,134 | -0.63% | 32.6만 |
|---|
| 2026.02.27 | ₩197,872 | ₩202,646 | ₩197,872 | ₩201,949 | +2.06% | 25.5만 |
|---|
| 2026.02.26 | ₩209,097 | ₩211,967 | ₩202,083 | ₩202,271 | -3.26% | 23.6만 |
|---|
| 2026.02.25 | ₩203,987 | ₩208,346 | ₩201,976 | ₩208,038 | +1.99% | 37.4만 |
|---|
| 2026.02.24 | ₩204,001 | ₩206,576 | ₩199,776 | ₩204,484 | +0.24% | 30.1만 |
|---|
| 2026.02.23 | ₩207,421 | ₩209,271 | ₩201,359 | ₩203,277 | -2.00% | 31.6만 |
|---|
| 2026.02.20 | ₩201,453 | ₩214,435 | ₩191,139 | ₩210,599 | +4.54% | 55.7만 |
|---|
| 2026.02.19 | ₩202,298 | ₩202,311 | ₩196,222 | ₩200,822 | -0.73% | 55만 |
|---|
| 2026.02.18 | ₩198,878 | ₩206,857 | ₩198,247 | ₩203,357 | +2.25% | 34.5만 |
|---|
| 2026.02.17 | ₩194,345 | ₩201,466 | ₩194,345 | ₩198,878 | +2.33% | 29.8만 |
|---|
| 2026.02.13 | ₩191,086 | ₩197,148 | ₩191,086 | ₩194,331 | +1.70% | 16.4만 |
|---|
| 2026.02.12 | ₩200,286 | ₩202,512 | ₩188,645 | ₩190,469 | -4.90% | 39.2만 |
|---|
| 2026.02.11 | ₩206,616 | ₩206,616 | ₩194,640 | ₩198,127 | -4.11% | 33.9만 |
|---|
| 2026.02.10 | ₩205,396 | ₩209,084 | ₩204,417 | ₩205,489 | +0.05% | 33.1만 |
|---|
| 2026.02.09 | ₩206,442 | ₩206,710 | ₩202,083 | ₩203,666 | -1.34% | 24.2만 |
|---|
| 2026.02.06 | ₩202,526 | ₩207,595 | ₩199,897 | ₩206,750 | +2.09% | 22.3만 |
|---|
| 2026.02.05 | ₩202,700 | ₩204,658 | ₩199,441 | ₩200,688 | -0.99% | 22만 |
|---|
| 2026.02.04 | ₩203,759 | ₩208,655 | ₩200,956 | ₩201,144 | -1.28% | 36만 |
|---|
| 2026.02.03 | ₩203,183 | ₩208,681 | ₩199,870 | ₩202,096 | -0.53% | 16.2만 |
|---|
| 2026.02.02 | ₩201,600 | ₩203,894 | ₩200,997 | ₩203,116 | +0.75% | 22.4만 |
|---|
| 2026.01.30 | ₩199,602 | ₩205,422 | ₩199,025 | ₩201,037 | +0.72% | 30만 |
|---|
| 2026.01.29 | ₩200,259 | ₩205,194 | ₩196,946 | ₩201,211 | +0.48% | 25.5만 |
|---|
| 2026.01.28 | ₩200,380 | ₩202,257 | ₩198,985 | ₩200,205 | -0.09% | 14만 |
|---|
| 2026.01.27 | ₩203,907 | ₩206,415 | ₩199,119 | ₩200,192 | -1.82% | 22.1만 |
|---|
| 2026.01.26 | ₩204,269 | ₩208,896 | ₩203,411 | ₩205,007 | +0.36% | 26.8만 |
|---|
| 2026.01.23 | ₩210,934 | ₩210,934 | ₩202,244 | ₩204,752 | -2.93% | 23만 |
|---|
| 2026.01.22 | ₩208,976 | ₩214,971 | ₩208,976 | ₩212,624 | +1.75% | 28.4만 |
|---|
| 2026.01.21 | ₩207,126 | ₩209,432 | ₩204,363 | ₩208,051 | +0.45% | 23.1만 |
|---|
| 2026.01.20 | ₩206,871 | ₩209,674 | ₩205,087 | ₩205,503 | -0.66% | 34.3만 |
|---|
| 2026.01.16 | ₩207,166 | ₩211,779 | ₩205,852 | ₩209,446 | +1.10% | 31.1만 |
|---|
| 2026.01.15 | ₩199,293 | ₩208,748 | ₩197,429 | ₩208,038 | +4.39% | 24.7만 |
|---|
| 2026.01.14 | ₩198,609 | ₩202,512 | ₩196,249 | ₩199,186 | +0.29% | 20.4만 |
|---|
| 2026.01.13 | ₩203,303 | ₩203,424 | ₩197,349 | ₩198,864 | -2.18% | 33.1만 |
|---|
| 2026.01.12 | ₩204,376 | ₩205,154 | ₩200,956 | ₩202,767 | -0.79% | 18.7만 |
|---|
| 2026.01.09 | ₩202,888 | ₩205,342 | ₩199,897 | ₩205,181 | +1.13% | 16.9만 |
|---|
| 2026.01.08 | ₩199,588 | ₩207,179 | ₩197,805 | ₩203,384 | +1.90% | 24.8만 |
|---|
| 2026.01.07 | ₩202,526 | ₩204,510 | ₩200,956 | ₩201,600 | -0.46% | 15.6만 |
|---|
| 2026.01.06 | ₩192,226 | ₩202,593 | ₩190,831 | ₩202,217 | +5.20% | 25.6만 |
|---|
| 2026.01.05 | ₩184,313 | ₩197,402 | ₩184,313 | ₩193,285 | +4.87% | 22만 |
|---|
| 2026.01.02 | ₩191,340 | ₩191,340 | ₩184,836 | ₩185,788 | -2.90% | 21.9만 |
|---|
| 2025.12.31 | ₩194,425 | ₩195,216 | ₩187,330 | ₩191,340 | -1.59% | 19.9만 |
|---|
| 2025.12.30 | ₩197,268 | ₩197,402 | ₩193,942 | ₩193,969 | -1.67% | 14.4만 |
|---|
| 2025.12.29 | ₩198,448 | ₩199,830 | ₩196,531 | ₩197,456 | -0.50% | 10.5만 |
|---|
| 2025.12.26 | ₩197,389 | ₩198,744 | ₩195,954 | ₩198,314 | +0.47% | 8.3만 |
|---|
| 2025.12.24 | ₩198,797 | ₩199,226 | ₩196,128 | ₩197,121 | -0.84% | 9.4만 |
|---|
| 2025.12.23 | ₩197,201 | ₩199,106 | ₩195,887 | ₩197,818 | +0.31% | 15.7만 |
|---|
| 2025.12.22 | ₩194,868 | ₩200,071 | ₩193,942 | ₩198,931 | +2.09% | 22만 |
|---|
| 2025.12.19 | ₩194,948 | ₩198,381 | ₩189,624 | ₩194,666 | -0.14% | 59.3만 |
|---|
| 2025.12.18 | ₩198,006 | ₩198,006 | ₩194,666 | ₩196,034 | -1.00% | 20.8만 |
|---|
| 2025.12.17 | ₩196,343 | ₩199,870 | ₩194,935 | ₩196,303 | -0.02% | 19.2만 |
|---|
| 2025.12.16 | ₩197,657 | ₩201,171 | ₩194,894 | ₩197,241 | -0.21% | 30.9만 |
|---|
| 2025.12.15 | ₩199,159 | ₩201,171 | ₩197,577 | ₩198,529 | -0.32% | 18.1만 |
|---|
| 2025.12.12 | ₩197,443 | ₩199,347 | ₩195,726 | ₩199,065 | +0.82% | 23만 |
|---|
| 2025.12.11 | ₩198,489 | ₩199,763 | ₩195,391 | ₩197,443 | -0.53% | 18.5만 |
|---|
| 2025.12.10 | ₩191,756 | ₩198,381 | ₩191,756 | ₩197,939 | +3.22% | 27.9만 |
|---|
| 2025.12.09 | ₩193,299 | ₩195,780 | ₩189,235 | ₩191,086 | -1.14% | 17.9만 |
|---|
| 2025.12.08 | ₩191,126 | ₩194,720 | ₩191,126 | ₩192,816 | +0.88% | 23.9만 |
|---|
| 2025.12.05 | ₩192,038 | ₩194,237 | ₩187,800 | ₩191,126 | -0.47% | 19.2만 |
|---|
| 2025.12.04 | ₩194,412 | ₩194,412 | ₩189,624 | ₩190,911 | -1.80% | 30.5만 |
|---|
| 2025.12.03 | ₩197,644 | ₩198,650 | ₩192,574 | ₩193,178 | -2.26% | 19.4만 |
|---|
| 2025.12.02 | ₩197,805 | ₩198,663 | ₩192,333 | ₩196,692 | -0.56% | 20.6만 |
|---|
| 2025.12.01 | ₩197,456 | ₩201,681 | ₩195,726 | ₩196,101 | -0.69% | 19.1만 |
|---|
| 2025.11.28 | ₩200,018 | ₩200,755 | ₩197,644 | ₩199,079 | -0.47% | 10.4만 |
|---|
| 2025.11.26 | ₩201,775 | ₩204,054 | ₩199,830 | ₩200,018 | -0.87% | 24.6만 |
|---|
| 2025.11.25 | ₩199,910 | ₩206,039 | ₩197,268 | ₩203,719 | +1.91% | 30.3만 |
|---|
| 2025.11.24 | ₩190,549 | ₩201,694 | ₩184,179 | ₩199,213 | +4.55% | 40만 |
|---|
| 2025.11.21 | ₩180,678 | ₩193,808 | ₩180,665 | ₩190,898 | +5.66% | 38.2만 |
|---|
| 2025.11.20 | ₩180,638 | ₩181,564 | ₩177,017 | ₩180,155 | -0.27% | 30.7만 |
|---|
| 2025.11.19 | ₩179,485 | ₩180,678 | ₩177,419 | ₩177,795 | -0.94% | 17만 |
|---|
| 2025.11.18 | ₩180,397 | ₩182,583 | ₩177,245 | ₩179,753 | -0.36% | 18.3만 |
|---|
| 2025.11.17 | ₩182,006 | ₩185,721 | ₩179,579 | ₩180,410 | -0.88% | 22.1만 |
|---|
| 2025.11.14 | ₩181,349 | ₩184,514 | ₩180,035 | ₩183,066 | +0.95% | 25.4만 |
|---|
| 2025.11.13 | ₩185,118 | ₩189,731 | ₩184,071 | ₩185,788 | +0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩192,078 | ₩194,264 | ₩185,721 | ₩186,620 | -2.84% | 37.8만 |
|---|
| 2025.11.11 | ₩188,108 | ₩193,500 | ₩186,338 | ₩192,078 | +2.11% | 24.5만 |
|---|
| 2025.11.10 | ₩187,277 | ₩194,076 | ₩184,957 | ₩186,727 | -0.29% | 33.1만 |
|---|
| 2025.11.07 | ₩195,270 | ₩200,474 | ₩182,395 | ₩187,974 | -3.74% | 83.9만 |
|---|
| 2025.11.06 | ₩172,256 | ₩175,595 | ₩167,803 | ₩173,906 | +0.96% | 43만 |
|---|
| 2025.11.05 | ₩169,212 | ₩173,248 | ₩167,240 | ₩170,834 | +0.96% | 34.3만 |
|---|
| 2025.11.04 | ₩164,330 | ₩170,580 | ₩160,360 | ₩168,528 | +2.55% | 40.3만 |
|---|
| 2025.11.03 | ₩161,433 | ₩166,167 | ₩156,364 | ₩164,772 | +2.07% | 32.8만 |
|---|
| 2025.10.31 | ₩160,052 | ₩161,513 | ₩154,231 | ₩161,057 | +0.63% | 22.9만 |
|---|
| 2025.10.30 | ₩155,854 | ₩161,782 | ₩155,854 | ₩160,588 | +3.04% | 26.6만 |
|---|
| 2025.10.29 | ₩160,655 | ₩161,581 | ₩156,592 | ₩157,812 | -1.77% | 27.2만 |
|---|
| 2025.10.28 | ₩163,780 | ₩167,643 | ₩160,669 | ₩161,084 | -1.65% | 34.2만 |
|---|
| 2025.10.27 | ₩165,886 | ₩166,704 | ₩163,740 | ₩164,840 | -0.63% | 14.4만 |
|---|
| 2025.10.24 | ₩165,349 | ₩166,529 | ₩163,860 | ₩165,604 | +0.15% | 13.2만 |
|---|
| 2025.10.23 | ₩163,056 | ₩165,456 | ₩160,521 | ₩163,177 | +0.07% | 13.7만 |
|---|
| 2025.10.22 | ₩163,069 | ₩165,966 | ₩162,197 | ₩164,088 | +0.63% | 18.6만 |
|---|
| 2025.10.21 | ₩157,463 | ₩163,351 | ₩156,887 | ₩162,278 | +3.06% | 16만 |
|---|
| 2025.10.20 | ₩160,199 | ₩161,299 | ₩155,572 | ₩157,369 | -1.77% | 28.1만 |
|---|
| 2025.10.17 | ₩155,143 | ₩160,159 | ₩153,990 | ₩158,871 | +2.40% | 33.6만 |
|---|
| 2025.10.16 | ₩157,034 | ₩160,078 | ₩154,781 | ₩156,229 | -0.51% | 27.9만 |
|---|
| 2025.10.15 | ₩158,442 | ₩160,481 | ₩155,733 | ₩155,961 | -1.57% | 19.3만 |
|---|
| 2025.10.14 | ₩153,319 | ₩157,919 | ₩153,319 | ₩157,329 | +2.62% | 29.7만 |
|---|
| 2025.10.13 | ₩154,352 | ₩156,350 | ₩152,340 | ₩155,921 | +1.02% | 20.7만 |
|---|
| 2025.10.10 | ₩156,457 | ₩156,457 | ₩150,878 | ₩153,064 | -2.17% | 19.8만 |
|---|