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 | ₩211,165 | ₩215,202 | ₩211,165 | ₩215,000 | +1.82% | 14.6만 |
| 2026.10.08 | ₩207,611 | ₩211,219 | ₩205,626 | ₩210,789 | +1.53% | 22.1만 |
| 2026.10.07 | ₩211,742 | ₩215,242 | ₩208,590 | ₩209,247 | -1.18% | 21.5만 |
| 2026.10.06 | ₩217,991 | ₩217,991 | ₩211,420 | ₩214,209 | -1.73% | 23.9만 |
| 2026.10.05 | ₩213,700 | ₩218,340 | ₩211,621 | ₩216,449 | +1.29% | 21.2만 |
| 2026.10.02 | ₩212,935 | ₩216,355 | ₩210,749 | ₩213,740 | +0.38% | 22.8만 |
| 2026.10.01 | ₩214,678 | ₩216,650 | ₩210,427 | ₩210,789 | -1.81% | 24.8만 |
| 2026.09.30 | ₩219,453 | ₩220,673 | ₩214,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,255 |
| -1.91% |
| 30.7만 |
| 2026.09.29 | ₩219,828 | ₩220,405 | ₩216,502 | ₩219,184 | -0.29% | 24.6만 |
|---|
| 2026.09.28 | ₩219,895 | ₩223,570 | ₩218,661 | ₩219,976 | +0.04% | 29.1만 |
|---|
| 2026.09.25 | ₩223,194 | ₩223,516 | ₩219,868 | ₩221,209 | -0.89% | 20.2만 |
|---|
| 2026.09.24 | ₩218,755 | ₩224,857 | ₩218,702 | ₩222,644 | +1.78% | 38만 |
|---|
| 2026.09.23 | ₩214,920 | ₩223,235 | ₩213,619 | ₩219,024 | +1.91% | 40.8만 |
|---|
| 2026.09.22 | ₩211,406 | ₩219,359 | ₩209,220 | ₩215,885 | +2.12% | 27.6만 |
|---|
| 2026.09.21 | ₩206,860 | ₩210,280 | ₩204,500 | ₩208,161 | +0.63% | 22.3만 |
|---|
| 2026.09.18 | ₩203,400 | ₩205,586 | ₩202,944 | ₩204,714 | +0.65% | 38.8만 |
|---|
| 2026.09.17 | ₩211,581 | ₩211,581 | ₩204,902 | ₩205,063 | -3.08% | 20.4만 |
|---|
| 2026.09.16 | ₩209,301 | ₩213,203 | ₩208,644 | ₩208,697 | -0.29% | 19.3만 |
|---|
| 2026.09.15 | ₩210,266 | ₩211,353 | ₩207,826 | ₩209,046 | -0.58% | 19.7만 |
|---|
| 2026.09.14 | ₩211,393 | ₩212,801 | ₩208,858 | ₩211,353 | -0.02% | 18.9만 |
|---|
| 2026.09.11 | ₩215,014 | ₩217,468 | ₩208,510 | ₩209,851 | -2.40% | 18.9만 |
|---|
| 2026.09.10 | ₩213,847 | ₩215,027 | ₩209,086 | ₩210,897 | -1.38% | 17.2만 |
|---|
| 2026.09.09 | ₩215,765 | ₩223,422 | ₩213,659 | ₩215,912 | +0.07% | 28.9만 |
|---|
| 2026.09.08 | ₩222,698 | ₩223,409 | ₩214,652 | ₩215,765 | -3.11% | 31.1만 |
|---|
| 2026.09.04 | ₩221,679 | ₩225,125 | ₩221,008 | ₩224,737 | +1.38% | 16.4만 |
|---|
| 2026.09.03 | ₩230,248 | ₩230,248 | ₩222,054 | ₩223,007 | -3.15% | 24.2만 |
|---|
| 2026.09.02 | ₩229,631 | ₩233,413 | ₩227,526 | ₩227,781 | -0.81% | 36만 |
|---|
| 2026.09.01 | ₩232,179 | ₩236,605 | ₩228,545 | ₩229,068 | -1.34% | 32.6만 |
|---|
| 2026.08.31 | ₩232,890 | ₩234,526 | ₩227,150 | ₩231,938 | -0.41% | 21.7만 |
|---|
| 2026.08.28 | ₩235,291 | ₩238,281 | ₩233,480 | ₩234,821 | -0.20% | 16.2만 |
|---|
| 2026.08.27 | ₩238,027 | ₩240,145 | ₩234,526 | ₩234,821 | -1.35% | 26.4만 |
|---|
| 2026.08.26 | ₩245,148 | ₩245,201 | ₩240,293 | ₩240,843 | -1.76% | 16.2만 |
|---|
| 2026.08.25 | ₩244,786 | ₩245,751 | ₩242,264 | ₩244,397 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩247,280 | ₩248,098 | ₩241,741 | ₩244,812 | -1.00% | 23만 |
|---|
| 2026.08.21 | ₩245,483 | ₩246,757 | ₩242,828 | ₩245,201 | -0.11% | 18.2만 |
|---|
| 2026.08.20 | ₩246,971 | ₩251,960 | ₩244,423 | ₩244,786 | -0.89% | 25.5만 |
|---|
| 2026.08.19 | ₩249,198 | ₩253,865 | ₩248,433 | ₩251,129 | +0.77% | 23.5만 |
|---|
| 2026.08.18 | ₩245,134 | ₩248,527 | ₩244,745 | ₩246,435 | +0.53% | 24.2만 |
|---|
| 2026.08.17 | ₩245,013 | ₩248,366 | ₩243,981 | ₩244,759 | -0.10% | 29.2만 |
|---|
| 2026.08.14 | ₩244,410 | ₩247,199 | ₩243,136 | ₩245,389 | +0.40% | 19.2만 |
|---|
| 2026.08.13 | ₩241,688 | ₩245,912 | ₩239,676 | ₩245,563 | +1.60% | 18.6만 |
|---|
| 2026.08.12 | ₩241,808 | ₩242,801 | ₩237,396 | ₩240,507 | -0.54% | 31.4만 |
|---|
| 2026.08.11 | ₩244,638 | ₩248,500 | ₩243,565 | ₩244,182 | -0.19% | 25만 |
|---|
| 2026.08.10 | ₩244,973 | ₩249,667 | ₩242,586 | ₩244,638 | -0.14% | 47.7만 |
|---|
| 2026.08.07 | ₩244,544 | ₩258,625 | ₩242,573 | ₩247,508 | +1.21% | 93.1만 |
|---|
| 2026.08.06 | ₩224,334 | ₩225,783 | ₩220,056 | ₩223,114 | -0.54% | 36만 |
|---|
| 2026.08.05 | ₩230,610 | ₩230,691 | ₩222,913 | ₩223,154 | -3.23% | 32.6만 |
|---|
| 2026.08.04 | ₩230,637 | ₩232,059 | ₩227,539 | ₩230,610 | -0.01% | 32.1만 |
|---|
| 2026.08.03 | ₩230,302 | ₩236,390 | ₩228,827 | ₩231,925 | +0.70% | 57.9만 |
|---|
| 2026.07.31 | ₩227,070 | ₩227,741 | ₩222,296 | ₩225,984 | -0.48% | 35만 |
|---|
| 2026.07.30 | ₩224,924 | ₩229,068 | ₩223,825 | ₩225,809 | +0.39% | 40.4만 |
|---|
| 2026.07.29 | ₩220,861 | ₩228,626 | ₩220,861 | ₩223,328 | +1.12% | 30.3만 |
|---|
| 2026.07.28 | ₩218,447 | ₩225,286 | ₩218,447 | ₩222,323 | +1.77% | 24만 |
|---|
| 2026.07.27 | ₩213,807 | ₩217,186 | ₩210,065 | ₩216,529 | +1.27% | 36.4만 |
|---|
| 2026.07.24 | ₩208,684 | ₩215,604 | ₩208,603 | ₩211,138 | +1.18% | 25.9만 |
|---|
| 2026.07.23 | ₩207,946 | ₩211,286 | ₩204,795 | ₩205,801 | -1.03% | 34.7만 |
|---|
| 2026.07.22 | ₩212,962 | ₩214,571 | ₩210,655 | ₩211,138 | -0.86% | 15.5만 |
|---|
| 2026.07.21 | ₩208,657 | ₩214,303 | ₩207,678 | ₩212,922 | +2.04% | 23.7만 |
|---|
| 2026.07.20 | ₩210,628 | ₩212,895 | ₩210,146 | ₩211,004 | +0.18% | 28.9만 |
|---|
| 2026.07.17 | ₩214,343 | ₩218,393 | ₩211,031 | ₩211,232 | -1.45% | 21.4만 |
|---|
| 2026.07.16 | ₩212,479 | ₩218,353 | ₩212,479 | ₩217,481 | +2.35% | 29.8만 |
|---|
| 2026.07.15 | ₩205,841 | ₩217,387 | ₩205,841 | ₩211,835 | +2.91% | 34.3만 |
|---|
| 2026.07.14 | ₩211,353 | ₩211,554 | ₩203,065 | ₩205,841 | -2.61% | 35.3만 |
|---|
| 2026.07.13 | ₩207,222 | ₩211,406 | ₩206,941 | ₩211,353 | +1.99% | 15.6만 |
|---|
| 2026.07.10 | ₩209,475 | ₩212,265 | ₩206,726 | ₩207,088 | -1.14% | 20.4만 |
|---|
| 2026.07.09 | ₩203,695 | ₩210,655 | ₩202,716 | ₩209,904 | +3.05% | 24.5만 |
|---|
| 2026.07.08 | ₩205,117 | ₩205,935 | ₩202,367 | ₩203,695 | -0.69% | 21.1만 |
|---|
| 2026.07.07 | ₩214,880 | ₩217,495 | ₩207,289 | ₩208,362 | -3.03% | 23.7만 |
|---|
| 2026.07.06 | ₩207,826 | ₩215,403 | ₩204,942 | ₩213,807 | +2.88% | 34.8만 |
|---|
| 2026.07.02 | ₩200,463 | ₩207,946 | ₩200,141 | ₩207,826 | +3.67% | 42.4만 |
|---|
| 2026.07.01 | ₩197,955 | ₩204,178 | ₩196,427 | ₩199,095 | +0.58% | 24만 |
|---|
| 2026.06.30 | ₩198,384 | ₩198,908 | ₩192,926 | ₩196,601 | -0.90% | 17.1만 |
|---|
| 2026.06.29 | ₩198,840 | ₩199,189 | ₩195,716 | ₩198,384 | -0.23% | 34.4만 |
|---|
| 2026.06.26 | ₩198,438 | ₩203,413 | ₩198,076 | ₩198,840 | +0.20% | 90.3만 |
|---|
| 2026.06.25 | ₩192,940 | ₩200,637 | ₩190,405 | ₩199,591 | +3.45% | 41.7만 |
|---|
| 2026.06.24 | ₩183,364 | ₩191,947 | ₩183,297 | ₩191,706 | +4.55% | 32.3만 |
|---|
| 2026.06.23 | ₩182,104 | ₩184,236 | ₩181,380 | ₩181,742 | -0.20% | 23.2만 |
|---|
| 2026.06.22 | ₩187,294 | ₩188,380 | ₩181,112 | ₩182,573 | -2.52% | 34만 |
|---|
| 2026.06.18 | ₩187,562 | ₩190,942 | ₩184,719 | ₩188,246 | +0.36% | 50.7만 |
|---|
| 2026.06.17 | ₩190,982 | ₩193,221 | ₩183,271 | ₩184,987 | -3.14% | 24.5만 |
|---|
| 2026.06.16 | ₩193,248 | ₩194,790 | ₩189,413 | ₩190,982 | -1.17% | 23.5만 |
|---|
| 2026.06.15 | ₩193,530 | ₩194,790 | ₩189,574 | ₩192,739 | -0.41% | 19.6만 |
|---|
| 2026.06.12 | ₩191,921 | ₩193,181 | ₩189,265 | ₩190,700 | -0.64% | 26.6만 |
|---|
| 2026.06.11 | ₩187,736 | ₩192,283 | ₩185,376 | ₩191,585 | +2.05% | 23.7만 |
|---|
| 2026.06.10 | ₩188,286 | ₩193,624 | ₩187,213 | ₩187,522 | -0.41% | 24만 |
|---|
| 2026.06.09 | ₩186,060 | ₩190,915 | ₩185,845 | ₩190,432 | +2.35% | 27.5만 |
|---|
| 2026.06.08 | ₩182,922 | ₩186,100 | ₩182,251 | ₩184,370 | +0.79% | 29.7만 |
|---|
| 2026.06.05 | ₩181,232 | ₩185,148 | ₩181,232 | ₩183,204 | +1.09% | 27.5만 |
|---|
| 2026.06.04 | ₩178,322 | ₩186,288 | ₩177,464 | ₩180,951 | +1.47% | 27.5만 |
|---|
| 2026.06.03 | ₩175,171 | ₩177,276 | ₩173,454 | ₩175,036 | -0.08% | 22.5만 |
|---|
| 2026.06.02 | ₩175,358 | ₩178,510 | ₩174,366 | ₩174,983 | -0.21% | 29.3만 |
|---|
| 2026.06.01 | ₩179,341 | ₩180,682 | ₩174,969 | ₩176,538 | -1.56% | 30.7만 |
|---|
| 2026.05.29 | ₩186,087 | ₩186,328 | ₩178,832 | ₩181,567 | -2.43% | 29.7만 |
|---|
| 2026.05.28 | ₩183,271 | ₩189,708 | ₩180,119 | ₩186,234 | +1.62% | 49만 |
|---|
| 2026.05.27 | ₩185,671 | ₩190,848 | ₩184,397 | ₩185,524 | -0.08% | 32.6만 |
|---|
| 2026.05.26 | ₩179,462 | ₩183,217 | ₩177,021 | ₩181,004 | +0.86% | 42.1만 |
|---|
| 2026.05.22 | ₩176,163 | ₩179,475 | ₩174,835 | ₩178,778 | +1.48% | 30.7만 |
|---|
| 2026.05.21 | ₩170,812 | ₩176,793 | ₩168,841 | ₩176,096 | +3.09% | 27.6만 |
|---|
| 2026.05.20 | ₩165,501 | ₩174,393 | ₩163,879 | ₩173,414 | +4.78% | 34.6만 |
|---|
| 2026.05.19 | ₩165,394 | ₩167,392 | ₩160,513 | ₩165,837 | +0.27% | 23.4만 |
|---|
| 2026.05.18 | ₩159,359 | ₩165,622 | ₩158,407 | ₩165,059 | +3.58% | 35.1만 |
|---|
| 2026.05.15 | ₩163,275 | ₩165,890 | ₩158,823 | ₩159,212 | -2.49% | 31.6만 |
|---|
| 2026.05.14 | ₩165,032 | ₩166,923 | ₩163,691 | ₩164,938 | -0.06% | 22.3만 |
|---|
| 2026.05.13 | ₩163,946 | ₩167,647 | ₩162,672 | ₩163,664 | -0.17% | 31.3만 |
|---|
| 2026.05.12 | ₩167,298 | ₩168,935 | ₩163,946 | ₩165,260 | -1.22% | 30.2만 |
|---|
| 2026.05.11 | ₩169,779 | ₩177,960 | ₩165,743 | ₩167,205 | -1.52% | 40.3만 |
|---|
| 2026.05.08 | ₩165,045 | ₩174,835 | ₩165,045 | ₩169,551 | +2.73% | 50만 |
|---|
| 2026.05.07 | ₩162,578 | ₩166,279 | ₩162,578 | ₩165,045 | +1.52% | 35.2만 |
|---|
| 2026.05.06 | ₩159,239 | ₩161,827 | ₩156,771 | ₩160,379 | +0.72% | 23.1만 |
|---|
| 2026.05.05 | ₩159,158 | ₩163,490 | ₩156,436 | ₩156,919 | -1.41% | 20.3만 |
|---|
| 2026.05.04 | ₩157,535 | ₩160,513 | ₩155,041 | ₩159,145 | +1.02% | 16.5만 |
|---|
| 2026.05.01 | ₩160,164 | ₩161,787 | ₩156,489 | ₩159,386 | -0.49% | 24.3만 |
|---|
| 2026.04.30 | ₩155,403 | ₩160,204 | ₩153,928 | ₩159,856 | +2.87% | 21.8만 |
|---|
| 2026.04.29 | ₩160,419 | ₩160,741 | ₩152,037 | ₩154,827 | -3.49% | 33만 |
|---|
| 2026.04.28 | ₩165,662 | ₩165,662 | ₩159,748 | ₩162,283 | -2.04% | 27.7만 |
|---|
| 2026.04.27 | ₩166,226 | ₩169,230 | ₩162,913 | ₩164,750 | -0.89% | 28.7만 |
|---|
| 2026.04.24 | ₩166,655 | ₩169,632 | ₩164,630 | ₩167,392 | +0.44% | 22.3만 |
|---|
| 2026.04.23 | ₩169,833 | ₩170,316 | ₩165,126 | ₩167,030 | -1.65% | 21.5만 |
|---|
| 2026.04.22 | ₩172,797 | ₩174,741 | ₩168,572 | ₩170,799 | -1.16% | 17.7만 |
|---|
| 2026.04.21 | ₩175,117 | ₩176,740 | ₩169,766 | ₩171,858 | -1.86% | 40.1만 |
|---|
| 2026.04.20 | ₩172,327 | ₩175,962 | ₩171,684 | ₩175,117 | +1.62% | 21.4만 |
|---|
| 2026.04.17 | ₩172,100 | ₩176,015 | ₩169,525 | ₩174,285 | +1.27% | 32.2만 |
|---|
| 2026.04.16 | ₩168,452 | ₩171,429 | ₩167,674 | ₩169,028 | +0.34% | 37.3만 |
|---|
| 2026.04.15 | ₩171,281 | ₩171,349 | ₩165,569 | ₩169,256 | -1.18% | 23.2만 |
|---|
| 2026.04.14 | ₩173,414 | ₩176,069 | ₩171,375 | ₩171,456 | -1.13% | 16만 |
|---|
| 2026.04.13 | ₩166,816 | ₩173,803 | ₩164,818 | ₩173,427 | +3.96% | 30.1만 |
|---|
| 2026.04.10 | ₩169,766 | ₩171,509 | ₩167,473 | ₩168,546 | -0.72% | 26.6만 |
|---|
| 2026.04.09 | ₩164,093 | ₩168,787 | ₩162,806 | ₩168,747 | +2.84% | 22.5만 |
|---|
| 2026.04.08 | ₩168,787 | ₩169,350 | ₩164,724 | ₩166,185 | -1.54% | 25.1만 |
|---|
| 2026.04.07 | ₩164,187 | ₩164,978 | ₩160,151 | ₩160,700 | -2.12% | 23.8만 |
|---|
| 2026.04.06 | ₩165,045 | ₩168,720 | ₩161,746 | ₩164,938 | -0.07% | 23.4만 |
|---|
| 2026.04.02 | ₩164,160 | ₩170,235 | ₩163,195 | ₩165,367 | +0.74% | 30.9만 |
|---|
| 2026.04.01 | ₩174,379 | ₩174,956 | ₩167,607 | ₩167,929 | -3.70% | 25만 |
|---|
| 2026.03.31 | ₩171,644 | ₩173,789 | ₩167,701 | ₩173,199 | +0.91% | 22.7만 |
|---|
| 2026.03.30 | ₩168,519 | ₩168,720 | ₩165,756 | ₩168,143 | -0.22% | 29.3만 |
|---|
| 2026.03.27 | ₩169,981 | ₩171,241 | ₩165,220 | ₩166,547 | -2.02% | 23.3만 |
|---|
| 2026.03.26 | ₩173,964 | ₩177,705 | ₩171,134 | ₩171,188 | -1.60% | 21.3만 |
|---|
| 2026.03.25 | ₩175,506 | ₩176,820 | ₩169,806 | ₩176,190 | +0.39% | 27.8만 |
|---|
| 2026.03.24 | ₩171,429 | ₩175,144 | ₩170,852 | ₩173,534 | +1.23% | 26.5만 |
|---|
| 2026.03.23 | ₩174,285 | ₩178,148 | ₩172,032 | ₩174,245 | -0.02% | 37.2만 |
|---|
| 2026.03.20 | ₩168,935 | ₩170,973 | ₩166,789 | ₩168,117 | -0.48% | 49만 |
|---|
| 2026.03.19 | ₩167,366 | ₩171,389 | ₩166,145 | ₩169,820 | +1.47% | 36.3만 |
|---|
| 2026.03.18 | ₩171,228 | ₩175,157 | ₩167,298 | ₩168,023 | -1.87% | 40.6만 |
|---|
| 2026.03.17 | ₩171,952 | ₩177,625 | ₩165,662 | ₩175,077 | +1.82% | 37.9만 |
|---|
| 2026.03.16 | ₩171,308 | ₩173,441 | ₩168,599 | ₩170,262 | -0.61% | 19.3만 |
|---|
| 2026.03.13 | ₩174,299 | ₩175,573 | ₩168,693 | ₩168,774 | -3.17% | 25.7만 |
|---|
| 2026.03.12 | ₩176,887 | ₩179,274 | ₩166,695 | ₩172,703 | -2.37% | 37.2만 |
|---|
| 2026.03.11 | ₩176,163 | ₩180,428 | ₩175,881 | ₩179,382 | +1.83% | 30.8만 |
|---|
| 2026.03.10 | ₩178,657 | ₩180,897 | ₩174,312 | ₩177,571 | -0.61% | 24.2만 |
|---|
| 2026.03.09 | ₩172,207 | ₩179,288 | ₩167,164 | ₩178,818 | +3.84% | 43.1만 |
|---|
| 2026.03.06 | ₩179,489 | ₩179,489 | ₩173,239 | ₩177,021 | -1.37% | 18.4만 |
|---|
| 2026.03.05 | ₩188,286 | ₩190,392 | ₩180,776 | ₩183,378 | -2.61% | 18.4만 |
|---|
| 2026.03.04 | ₩193,195 | ₩193,811 | ₩188,125 | ₩191,049 | -1.11% | 25.2만 |
|---|
| 2026.03.03 | ₩192,403 | ₩195,313 | ₩185,349 | ₩191,317 | -0.56% | 32.4만 |
|---|
| 2026.03.02 | ₩198,371 | ₩201,335 | ₩193,490 | ₩197,124 | -0.63% | 32.6만 |
|---|
| 2026.02.27 | ₩197,861 | ₩202,636 | ₩197,861 | ₩201,938 | +2.06% | 25.5만 |
|---|
| 2026.02.26 | ₩209,086 | ₩211,956 | ₩202,072 | ₩202,260 | -3.26% | 23.6만 |
|---|
| 2026.02.25 | ₩203,977 | ₩208,335 | ₩201,965 | ₩208,027 | +1.99% | 37.4만 |
|---|
| 2026.02.24 | ₩203,990 | ₩206,565 | ₩199,766 | ₩204,473 | +0.24% | 30.1만 |
|---|
| 2026.02.23 | ₩207,410 | ₩209,261 | ₩201,348 | ₩203,266 | -2.00% | 31.6만 |
|---|
| 2026.02.20 | ₩201,442 | ₩214,424 | ₩191,129 | ₩210,588 | +4.54% | 55.7만 |
|---|
| 2026.02.19 | ₩202,287 | ₩202,300 | ₩196,212 | ₩200,812 | -0.73% | 55만 |
|---|
| 2026.02.18 | ₩198,867 | ₩206,847 | ₩198,237 | ₩203,346 | +2.25% | 34.5만 |
|---|
| 2026.02.17 | ₩194,334 | ₩201,456 | ₩194,334 | ₩198,867 | +2.33% | 29.8만 |
|---|
| 2026.02.13 | ₩191,076 | ₩197,137 | ₩191,076 | ₩194,321 | +1.70% | 16.4만 |
|---|
| 2026.02.12 | ₩200,275 | ₩202,502 | ₩188,635 | ₩190,459 | -4.90% | 39.2만 |
|---|
| 2026.02.11 | ₩206,605 | ₩206,605 | ₩194,629 | ₩198,116 | -4.11% | 33.9만 |
|---|
| 2026.02.10 | ₩205,385 | ₩209,073 | ₩204,406 | ₩205,479 | +0.05% | 33.1만 |
|---|
| 2026.02.09 | ₩206,431 | ₩206,699 | ₩202,072 | ₩203,655 | -1.34% | 24.2만 |
|---|
| 2026.02.06 | ₩202,515 | ₩207,584 | ₩199,886 | ₩206,739 | +2.09% | 22.3만 |
|---|
| 2026.02.05 | ₩202,689 | ₩204,647 | ₩199,431 | ₩200,678 | -0.99% | 22만 |
|---|
| 2026.02.04 | ₩203,749 | ₩208,644 | ₩200,946 | ₩201,134 | -1.28% | 36만 |
|---|
| 2026.02.03 | ₩203,172 | ₩208,671 | ₩199,860 | ₩202,086 | -0.53% | 16.2만 |
|---|
| 2026.02.02 | ₩201,590 | ₩203,883 | ₩200,986 | ₩203,105 | +0.75% | 22.4만 |
|---|
| 2026.01.30 | ₩199,591 | ₩205,412 | ₩199,015 | ₩201,026 | +0.72% | 30만 |
|---|
| 2026.01.29 | ₩200,249 | ₩205,184 | ₩196,936 | ₩201,201 | +0.48% | 25.5만 |
|---|
| 2026.01.28 | ₩200,369 | ₩202,247 | ₩198,975 | ₩200,195 | -0.09% | 14만 |
|---|
| 2026.01.27 | ₩203,896 | ₩206,404 | ₩199,109 | ₩200,182 | -1.82% | 22.1만 |
|---|
| 2026.01.26 | ₩204,258 | ₩208,885 | ₩203,400 | ₩204,996 | +0.36% | 26.8만 |
|---|
| 2026.01.23 | ₩210,923 | ₩210,923 | ₩202,233 | ₩204,741 | -2.93% | 23만 |
|---|
| 2026.01.22 | ₩208,966 | ₩214,960 | ₩208,966 | ₩212,613 | +1.75% | 28.4만 |
|---|
| 2026.01.21 | ₩207,115 | ₩209,421 | ₩204,352 | ₩208,040 | +0.45% | 23.1만 |
|---|
| 2026.01.20 | ₩206,860 | ₩209,663 | ₩205,076 | ₩205,492 | -0.66% | 34.3만 |
|---|
| 2026.01.16 | ₩207,155 | ₩211,768 | ₩205,841 | ₩209,435 | +1.10% | 31.1만 |
|---|
| 2026.01.15 | ₩199,283 | ₩208,738 | ₩197,419 | ₩208,027 | +4.39% | 24.7만 |
|---|
| 2026.01.14 | ₩198,599 | ₩202,502 | ₩196,239 | ₩199,176 | +0.29% | 20.4만 |
|---|
| 2026.01.13 | ₩203,293 | ₩203,413 | ₩197,338 | ₩198,854 | -2.18% | 33.1만 |
|---|
| 2026.01.12 | ₩204,366 | ₩205,143 | ₩200,946 | ₩202,756 | -0.79% | 18.7만 |
|---|
| 2026.01.09 | ₩202,877 | ₩205,331 | ₩199,886 | ₩205,170 | +1.13% | 16.9만 |
|---|
| 2026.01.08 | ₩199,578 | ₩207,168 | ₩197,794 | ₩203,373 | +1.90% | 24.8만 |
|---|
| 2026.01.07 | ₩202,515 | ₩204,500 | ₩200,946 | ₩201,590 | -0.46% | 15.6만 |
|---|
| 2026.01.06 | ₩192,216 | ₩202,582 | ₩190,821 | ₩202,207 | +5.20% | 25.6만 |
|---|
| 2026.01.05 | ₩184,303 | ₩197,392 | ₩184,303 | ₩193,275 | +4.87% | 22만 |
|---|
| 2026.01.02 | ₩191,330 | ₩191,330 | ₩184,826 | ₩185,778 | -2.90% | 21.9만 |
|---|
| 2025.12.31 | ₩194,415 | ₩195,206 | ₩187,321 | ₩191,330 | -1.59% | 19.9만 |
|---|
| 2025.12.30 | ₩197,258 | ₩197,392 | ₩193,932 | ₩193,959 | -1.67% | 14.4만 |
|---|
| 2025.12.29 | ₩198,438 | ₩199,819 | ₩196,520 | ₩197,446 | -0.50% | 10.5만 |
|---|
| 2025.12.26 | ₩197,379 | ₩198,733 | ₩195,944 | ₩198,304 | +0.47% | 8.3만 |
|---|
| 2025.12.24 | ₩198,787 | ₩199,216 | ₩196,118 | ₩197,110 | -0.84% | 9.4만 |
|---|
| 2025.12.23 | ₩197,191 | ₩199,095 | ₩195,877 | ₩197,808 | +0.31% | 15.7만 |
|---|
| 2025.12.22 | ₩194,857 | ₩200,061 | ₩193,932 | ₩198,921 | +2.09% | 22만 |
|---|
| 2025.12.19 | ₩194,938 | ₩198,371 | ₩189,614 | ₩194,656 | -0.14% | 59.3만 |
|---|
| 2025.12.18 | ₩197,996 | ₩197,996 | ₩194,656 | ₩196,024 | -1.00% | 20.8만 |
|---|
| 2025.12.17 | ₩196,333 | ₩199,860 | ₩194,925 | ₩196,292 | -0.02% | 19.2만 |
|---|
| 2025.12.16 | ₩197,647 | ₩201,161 | ₩194,884 | ₩197,231 | -0.21% | 30.9만 |
|---|
| 2025.12.15 | ₩199,149 | ₩201,161 | ₩197,566 | ₩198,519 | -0.32% | 18.1만 |
|---|
| 2025.12.12 | ₩197,432 | ₩199,337 | ₩195,716 | ₩199,055 | +0.82% | 23만 |
|---|
| 2025.12.11 | ₩198,478 | ₩199,752 | ₩195,380 | ₩197,432 | -0.53% | 18.5만 |
|---|
| 2025.12.10 | ₩191,746 | ₩198,371 | ₩191,746 | ₩197,929 | +3.22% | 27.9만 |
|---|
| 2025.12.09 | ₩193,288 | ₩195,769 | ₩189,225 | ₩191,076 | -1.14% | 17.9만 |
|---|
| 2025.12.08 | ₩191,116 | ₩194,710 | ₩191,116 | ₩192,806 | +0.88% | 23.9만 |
|---|
| 2025.12.05 | ₩192,028 | ₩194,227 | ₩187,790 | ₩191,116 | -0.47% | 19.2만 |
|---|
| 2025.12.04 | ₩194,402 | ₩194,402 | ₩189,614 | ₩190,901 | -1.80% | 30.5만 |
|---|
| 2025.12.03 | ₩197,633 | ₩198,639 | ₩192,564 | ₩193,168 | -2.26% | 19.4만 |
|---|
| 2025.12.02 | ₩197,794 | ₩198,653 | ₩192,323 | ₩196,681 | -0.56% | 20.6만 |
|---|
| 2025.12.01 | ₩197,446 | ₩201,670 | ₩195,716 | ₩196,091 | -0.69% | 19.1만 |
|---|
| 2025.11.28 | ₩200,007 | ₩200,745 | ₩197,633 | ₩199,068 | -0.47% | 10.4만 |
|---|
| 2025.11.26 | ₩201,764 | ₩204,044 | ₩199,819 | ₩200,007 | -0.87% | 24.6만 |
|---|
| 2025.11.25 | ₩199,900 | ₩206,029 | ₩197,258 | ₩203,709 | +1.91% | 30.3만 |
|---|
| 2025.11.24 | ₩190,539 | ₩201,684 | ₩184,169 | ₩199,203 | +4.55% | 40만 |
|---|
| 2025.11.21 | ₩180,669 | ₩193,798 | ₩180,656 | ₩190,888 | +5.66% | 38.2만 |
|---|
| 2025.11.20 | ₩180,629 | ₩181,554 | ₩177,008 | ₩180,146 | -0.27% | 30.7만 |
|---|
| 2025.11.19 | ₩179,475 | ₩180,669 | ₩177,410 | ₩177,786 | -0.94% | 17만 |
|---|
| 2025.11.18 | ₩180,387 | ₩182,573 | ₩177,236 | ₩179,744 | -0.36% | 18.3만 |
|---|
| 2025.11.17 | ₩181,997 | ₩185,711 | ₩179,569 | ₩180,401 | -0.88% | 22.1만 |
|---|
| 2025.11.14 | ₩181,339 | ₩184,504 | ₩180,025 | ₩183,056 | +0.95% | 25.4만 |
|---|
| 2025.11.13 | ₩185,108 | ₩189,721 | ₩184,062 | ₩185,778 | +0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩192,068 | ₩194,254 | ₩185,711 | ₩186,610 | -2.84% | 37.8만 |
|---|
| 2025.11.11 | ₩188,098 | ₩193,490 | ₩186,328 | ₩192,068 | +2.11% | 24.5만 |
|---|
| 2025.11.10 | ₩187,267 | ₩194,066 | ₩184,947 | ₩186,717 | -0.29% | 33.1만 |
|---|
| 2025.11.07 | ₩195,260 | ₩200,463 | ₩182,386 | ₩187,964 | -3.74% | 83.9만 |
|---|
| 2025.11.06 | ₩172,247 | ₩175,586 | ₩167,795 | ₩173,897 | +0.96% | 43만 |
|---|
| 2025.11.05 | ₩169,203 | ₩173,239 | ₩167,231 | ₩170,825 | +0.96% | 34.3만 |
|---|
| 2025.11.04 | ₩164,321 | ₩170,571 | ₩160,352 | ₩168,519 | +2.55% | 40.3만 |
|---|
| 2025.11.03 | ₩161,425 | ₩166,159 | ₩156,355 | ₩164,764 | +2.07% | 32.8만 |
|---|
| 2025.10.31 | ₩160,043 | ₩161,505 | ₩154,223 | ₩161,049 | +0.63% | 22.9만 |
|---|
| 2025.10.30 | ₩155,846 | ₩161,773 | ₩155,846 | ₩160,580 | +3.04% | 26.6만 |
|---|
| 2025.10.29 | ₩160,647 | ₩161,572 | ₩156,583 | ₩157,804 | -1.77% | 27.2만 |
|---|
| 2025.10.28 | ₩163,771 | ₩167,634 | ₩160,660 | ₩161,076 | -1.65% | 34.2만 |
|---|
| 2025.10.27 | ₩165,877 | ₩166,695 | ₩163,731 | ₩164,831 | -0.63% | 14.4만 |
|---|
| 2025.10.24 | ₩165,341 | ₩166,521 | ₩163,852 | ₩165,595 | +0.15% | 13.2만 |
|---|
| 2025.10.23 | ₩163,047 | ₩165,448 | ₩160,513 | ₩163,168 | +0.07% | 13.7만 |
|---|
| 2025.10.22 | ₩163,061 | ₩165,957 | ₩162,189 | ₩164,080 | +0.63% | 18.6만 |
|---|
| 2025.10.21 | ₩157,455 | ₩163,342 | ₩156,878 | ₩162,269 | +3.06% | 16만 |
|---|
| 2025.10.20 | ₩160,191 | ₩161,290 | ₩155,564 | ₩157,361 | -1.77% | 28.1만 |
|---|
| 2025.10.17 | ₩155,135 | ₩160,151 | ₩153,982 | ₩158,863 | +2.40% | 33.6만 |
|---|
| 2025.10.16 | ₩157,026 | ₩160,070 | ₩154,773 | ₩156,221 | -0.51% | 27.9만 |
|---|
| 2025.10.15 | ₩158,434 | ₩160,472 | ₩155,725 | ₩155,953 | -1.57% | 19.3만 |
|---|
| 2025.10.14 | ₩153,311 | ₩157,911 | ₩153,311 | ₩157,321 | +2.62% | 29.7만 |
|---|
| 2025.10.13 | ₩154,344 | ₩156,342 | ₩152,332 | ₩155,913 | +1.02% | 20.7만 |
|---|
| 2025.10.10 | ₩156,449 | ₩156,449 | ₩150,870 | ₩153,056 | -2.17% | 19.8만 |
|---|