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 | ₩211,187 | ₩215,224 | ₩211,187 | ₩215,023 | +1.82% | 14.6만 |
| 2026.10.08 | ₩207,633 | ₩211,241 | ₩205,648 | ₩210,811 | +1.53% | 22.1만 |
| 2026.10.07 | ₩211,764 | ₩215,264 | ₩208,612 | ₩209,269 | -1.18% | 21.5만 |
| 2026.10.06 | ₩218,014 | ₩218,014 | ₩211,442 | ₩214,231 | -1.73% | 23.9만 |
| 2026.10.05 | ₩213,722 | ₩218,362 | ₩211,643 | ₩216,471 | +1.29% | 21.2만 |
| 2026.10.02 | ₩212,957 | ₩216,377 | ₩210,771 | ₩213,762 | +0.38% | 22.8만 |
| 2026.10.01 | ₩214,701 | ₩216,672 | ₩210,449 | ₩210,811 | -1.81% | 24.8만 |
| 2026.09.30 | ₩219,476 | ₩220,696 | ₩214,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,278 |
| -1.91% |
| 30.7만 |
| 2026.09.29 | ₩219,851 | ₩220,428 | ₩216,525 | ₩219,207 | -0.29% | 24.6만 |
|---|
| 2026.09.28 | ₩219,918 | ₩223,593 | ₩218,684 | ₩219,999 | +0.04% | 29.1만 |
|---|
| 2026.09.25 | ₩223,218 | ₩223,539 | ₩219,891 | ₩221,233 | -0.89% | 20.2만 |
|---|
| 2026.09.24 | ₩218,778 | ₩224,881 | ₩218,725 | ₩222,668 | +1.78% | 38만 |
|---|
| 2026.09.23 | ₩214,942 | ₩223,258 | ₩213,641 | ₩219,046 | +1.91% | 40.8만 |
|---|
| 2026.09.22 | ₩211,428 | ₩219,382 | ₩209,242 | ₩215,908 | +2.12% | 27.6만 |
|---|
| 2026.09.21 | ₩206,882 | ₩210,302 | ₩204,521 | ₩208,183 | +0.63% | 22.3만 |
|---|
| 2026.09.18 | ₩203,421 | ₩205,607 | ₩202,965 | ₩204,736 | +0.65% | 38.8만 |
|---|
| 2026.09.17 | ₩211,603 | ₩211,603 | ₩204,923 | ₩205,084 | -3.08% | 20.4만 |
|---|
| 2026.09.16 | ₩209,323 | ₩213,226 | ₩208,665 | ₩208,719 | -0.29% | 19.3만 |
|---|
| 2026.09.15 | ₩210,288 | ₩211,375 | ₩207,847 | ₩209,068 | -0.58% | 19.7만 |
|---|
| 2026.09.14 | ₩211,415 | ₩212,823 | ₩208,880 | ₩211,375 | -0.02% | 18.9만 |
|---|
| 2026.09.11 | ₩215,036 | ₩217,491 | ₩208,531 | ₩209,873 | -2.40% | 18.9만 |
|---|
| 2026.09.10 | ₩213,869 | ₩215,050 | ₩209,108 | ₩210,919 | -1.38% | 17.2만 |
|---|
| 2026.09.09 | ₩215,787 | ₩223,446 | ₩213,682 | ₩215,935 | +0.07% | 28.9만 |
|---|
| 2026.09.08 | ₩222,721 | ₩223,432 | ₩214,674 | ₩215,787 | -3.11% | 31.1만 |
|---|
| 2026.09.04 | ₩221,702 | ₩225,149 | ₩221,031 | ₩224,760 | +1.38% | 16.4만 |
|---|
| 2026.09.03 | ₩230,272 | ₩230,272 | ₩222,078 | ₩223,030 | -3.15% | 24.2만 |
|---|
| 2026.09.02 | ₩229,655 | ₩233,438 | ₩227,550 | ₩227,805 | -0.81% | 36만 |
|---|
| 2026.09.01 | ₩232,204 | ₩236,630 | ₩228,569 | ₩229,092 | -1.34% | 32.6만 |
|---|
| 2026.08.31 | ₩232,915 | ₩234,551 | ₩227,174 | ₩231,962 | -0.41% | 21.7만 |
|---|
| 2026.08.28 | ₩235,315 | ₩238,306 | ₩233,505 | ₩234,846 | -0.20% | 16.2만 |
|---|
| 2026.08.27 | ₩238,051 | ₩240,170 | ₩234,551 | ₩234,846 | -1.35% | 26.4만 |
|---|
| 2026.08.26 | ₩245,173 | ₩245,227 | ₩240,318 | ₩240,868 | -1.76% | 16.2만 |
|---|
| 2026.08.25 | ₩244,811 | ₩245,777 | ₩242,290 | ₩244,422 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩247,306 | ₩248,124 | ₩241,767 | ₩244,838 | -1.00% | 23만 |
|---|
| 2026.08.21 | ₩245,508 | ₩246,783 | ₩242,853 | ₩245,227 | -0.11% | 18.2만 |
|---|
| 2026.08.20 | ₩246,997 | ₩251,987 | ₩244,449 | ₩244,811 | -0.89% | 25.5만 |
|---|
| 2026.08.19 | ₩249,224 | ₩253,891 | ₩248,459 | ₩251,155 | +0.77% | 23.5만 |
|---|
| 2026.08.18 | ₩245,160 | ₩248,553 | ₩244,771 | ₩246,461 | +0.53% | 24.2만 |
|---|
| 2026.08.17 | ₩245,039 | ₩248,392 | ₩244,006 | ₩244,784 | -0.10% | 29.2만 |
|---|
| 2026.08.14 | ₩244,436 | ₩247,225 | ₩243,161 | ₩245,415 | +0.40% | 19.2만 |
|---|
| 2026.08.13 | ₩241,713 | ₩245,938 | ₩239,701 | ₩245,589 | +1.60% | 18.6만 |
|---|
| 2026.08.12 | ₩241,834 | ₩242,826 | ₩237,421 | ₩240,533 | -0.54% | 31.4만 |
|---|
| 2026.08.11 | ₩244,664 | ₩248,526 | ₩243,591 | ₩244,208 | -0.19% | 25만 |
|---|
| 2026.08.10 | ₩244,999 | ₩249,693 | ₩242,611 | ₩244,664 | -0.14% | 47.7만 |
|---|
| 2026.08.07 | ₩244,570 | ₩258,652 | ₩242,598 | ₩247,534 | +1.21% | 93.1만 |
|---|
| 2026.08.06 | ₩224,358 | ₩225,806 | ₩220,079 | ₩223,137 | -0.54% | 36만 |
|---|
| 2026.08.05 | ₩230,634 | ₩230,715 | ₩222,936 | ₩223,177 | -3.23% | 32.6만 |
|---|
| 2026.08.04 | ₩230,661 | ₩232,083 | ₩227,563 | ₩230,634 | -0.01% | 32.1만 |
|---|
| 2026.08.03 | ₩230,326 | ₩236,415 | ₩228,851 | ₩231,949 | +0.70% | 57.9만 |
|---|
| 2026.07.31 | ₩227,094 | ₩227,764 | ₩222,319 | ₩226,007 | -0.48% | 35만 |
|---|
| 2026.07.30 | ₩224,948 | ₩229,092 | ₩223,848 | ₩225,833 | +0.39% | 40.4만 |
|---|
| 2026.07.29 | ₩220,884 | ₩228,649 | ₩220,884 | ₩223,352 | +1.12% | 30.3만 |
|---|
| 2026.07.28 | ₩218,470 | ₩225,310 | ₩218,470 | ₩222,346 | +1.77% | 24만 |
|---|
| 2026.07.27 | ₩213,829 | ₩217,209 | ₩210,087 | ₩216,552 | +1.27% | 36.4만 |
|---|
| 2026.07.24 | ₩208,706 | ₩215,626 | ₩208,625 | ₩211,160 | +1.18% | 25.9만 |
|---|
| 2026.07.23 | ₩207,968 | ₩211,308 | ₩204,816 | ₩205,822 | -1.03% | 34.7만 |
|---|
| 2026.07.22 | ₩212,984 | ₩214,594 | ₩210,677 | ₩211,160 | -0.86% | 15.5만 |
|---|
| 2026.07.21 | ₩208,679 | ₩214,325 | ₩207,700 | ₩212,944 | +2.04% | 23.7만 |
|---|
| 2026.07.20 | ₩210,650 | ₩212,917 | ₩210,168 | ₩211,026 | +0.18% | 28.9만 |
|---|
| 2026.07.17 | ₩214,366 | ₩218,416 | ₩211,053 | ₩211,254 | -1.45% | 21.4만 |
|---|
| 2026.07.16 | ₩212,501 | ₩218,376 | ₩212,501 | ₩217,504 | +2.35% | 29.8만 |
|---|
| 2026.07.15 | ₩205,862 | ₩217,410 | ₩205,862 | ₩211,858 | +2.91% | 34.3만 |
|---|
| 2026.07.14 | ₩211,375 | ₩211,576 | ₩203,086 | ₩205,862 | -2.61% | 35.3만 |
|---|
| 2026.07.13 | ₩207,244 | ₩211,428 | ₩206,962 | ₩211,375 | +1.99% | 15.6만 |
|---|
| 2026.07.10 | ₩209,497 | ₩212,287 | ₩206,748 | ₩207,110 | -1.14% | 20.4만 |
|---|
| 2026.07.09 | ₩203,716 | ₩210,677 | ₩202,737 | ₩209,926 | +3.05% | 24.5만 |
|---|
| 2026.07.08 | ₩205,138 | ₩205,956 | ₩202,389 | ₩203,716 | -0.69% | 21.1만 |
|---|
| 2026.07.07 | ₩214,902 | ₩217,517 | ₩207,311 | ₩208,384 | -3.03% | 23.7만 |
|---|
| 2026.07.06 | ₩207,847 | ₩215,425 | ₩204,964 | ₩213,829 | +2.88% | 34.8만 |
|---|
| 2026.07.02 | ₩200,484 | ₩207,968 | ₩200,162 | ₩207,847 | +3.67% | 42.4만 |
|---|
| 2026.07.01 | ₩197,976 | ₩204,199 | ₩196,447 | ₩199,116 | +0.58% | 24만 |
|---|
| 2026.06.30 | ₩198,405 | ₩198,928 | ₩192,946 | ₩196,621 | -0.90% | 17.1만 |
|---|
| 2026.06.29 | ₩198,861 | ₩199,210 | ₩195,736 | ₩198,405 | -0.23% | 34.4만 |
|---|
| 2026.06.26 | ₩198,459 | ₩203,435 | ₩198,097 | ₩198,861 | +0.20% | 90.3만 |
|---|
| 2026.06.25 | ₩192,960 | ₩200,658 | ₩190,425 | ₩199,612 | +3.45% | 41.7만 |
|---|
| 2026.06.24 | ₩183,384 | ₩191,967 | ₩183,317 | ₩191,726 | +4.55% | 32.3만 |
|---|
| 2026.06.23 | ₩182,123 | ₩184,255 | ₩181,399 | ₩181,761 | -0.20% | 23.2만 |
|---|
| 2026.06.22 | ₩187,313 | ₩188,400 | ₩181,130 | ₩182,592 | -2.52% | 34만 |
|---|
| 2026.06.18 | ₩187,582 | ₩190,961 | ₩184,738 | ₩188,266 | +0.36% | 50.7만 |
|---|
| 2026.06.17 | ₩191,002 | ₩193,242 | ₩183,290 | ₩185,007 | -3.14% | 24.5만 |
|---|
| 2026.06.16 | ₩193,268 | ₩194,811 | ₩189,433 | ₩191,002 | -1.17% | 23.5만 |
|---|
| 2026.06.15 | ₩193,550 | ₩194,811 | ₩189,593 | ₩192,759 | -0.41% | 19.6만 |
|---|
| 2026.06.12 | ₩191,941 | ₩193,201 | ₩189,285 | ₩190,720 | -0.64% | 26.6만 |
|---|
| 2026.06.11 | ₩187,756 | ₩192,303 | ₩185,395 | ₩191,605 | +2.05% | 23.7만 |
|---|
| 2026.06.10 | ₩188,306 | ₩193,644 | ₩187,233 | ₩187,541 | -0.41% | 24만 |
|---|
| 2026.06.09 | ₩186,079 | ₩190,935 | ₩185,865 | ₩190,452 | +2.35% | 27.5만 |
|---|
| 2026.06.08 | ₩182,941 | ₩186,120 | ₩182,270 | ₩184,390 | +0.79% | 29.7만 |
|---|
| 2026.06.05 | ₩181,251 | ₩185,167 | ₩181,251 | ₩183,223 | +1.09% | 27.5만 |
|---|
| 2026.06.04 | ₩178,341 | ₩186,307 | ₩177,482 | ₩180,969 | +1.47% | 27.5만 |
|---|
| 2026.06.03 | ₩175,189 | ₩177,295 | ₩173,472 | ₩175,055 | -0.08% | 22.5만 |
|---|
| 2026.06.02 | ₩175,377 | ₩178,528 | ₩174,384 | ₩175,001 | -0.21% | 29.3만 |
|---|
| 2026.06.01 | ₩179,360 | ₩180,701 | ₩174,988 | ₩176,557 | -1.56% | 30.7만 |
|---|
| 2026.05.29 | ₩186,106 | ₩186,348 | ₩178,850 | ₩181,586 | -2.43% | 29.7만 |
|---|
| 2026.05.28 | ₩183,290 | ₩189,728 | ₩180,138 | ₩186,254 | +1.62% | 49만 |
|---|
| 2026.05.27 | ₩185,691 | ₩190,868 | ₩184,416 | ₩185,543 | -0.08% | 32.6만 |
|---|
| 2026.05.26 | ₩179,481 | ₩183,236 | ₩177,040 | ₩181,023 | +0.86% | 42.1만 |
|---|
| 2026.05.22 | ₩176,181 | ₩179,494 | ₩174,854 | ₩178,797 | +1.48% | 30.7만 |
|---|
| 2026.05.21 | ₩170,830 | ₩176,812 | ₩168,858 | ₩176,114 | +3.09% | 27.6만 |
|---|
| 2026.05.20 | ₩165,519 | ₩174,411 | ₩163,896 | ₩173,432 | +4.78% | 34.6만 |
|---|
| 2026.05.19 | ₩165,411 | ₩167,410 | ₩160,529 | ₩165,854 | +0.27% | 23.4만 |
|---|
| 2026.05.18 | ₩159,376 | ₩165,639 | ₩158,424 | ₩165,076 | +3.58% | 35.1만 |
|---|
| 2026.05.15 | ₩163,292 | ₩165,908 | ₩158,840 | ₩159,228 | -2.49% | 31.6만 |
|---|
| 2026.05.14 | ₩165,049 | ₩166,940 | ₩163,708 | ₩164,955 | -0.06% | 22.3만 |
|---|
| 2026.05.13 | ₩163,963 | ₩167,665 | ₩162,689 | ₩163,681 | -0.17% | 31.3만 |
|---|
| 2026.05.12 | ₩167,316 | ₩168,952 | ₩163,963 | ₩165,277 | -1.22% | 30.2만 |
|---|
| 2026.05.11 | ₩169,797 | ₩177,979 | ₩165,760 | ₩167,222 | -1.52% | 40.3만 |
|---|
| 2026.05.08 | ₩165,063 | ₩174,854 | ₩165,063 | ₩169,569 | +2.73% | 50만 |
|---|
| 2026.05.07 | ₩162,595 | ₩166,297 | ₩162,595 | ₩165,063 | +1.52% | 35.2만 |
|---|
| 2026.05.06 | ₩159,255 | ₩161,844 | ₩156,787 | ₩160,395 | +0.72% | 23.1만 |
|---|
| 2026.05.05 | ₩159,175 | ₩163,507 | ₩156,452 | ₩156,935 | -1.41% | 20.3만 |
|---|
| 2026.05.04 | ₩157,552 | ₩160,529 | ₩155,057 | ₩159,161 | +1.02% | 16.5만 |
|---|
| 2026.05.01 | ₩160,181 | ₩161,804 | ₩156,506 | ₩159,403 | -0.49% | 24.3만 |
|---|
| 2026.04.30 | ₩155,419 | ₩160,221 | ₩153,944 | ₩159,872 | +2.87% | 21.8만 |
|---|
| 2026.04.29 | ₩160,436 | ₩160,757 | ₩152,053 | ₩154,843 | -3.49% | 33만 |
|---|
| 2026.04.28 | ₩165,680 | ₩165,680 | ₩159,765 | ₩162,300 | -2.04% | 27.7만 |
|---|
| 2026.04.27 | ₩166,243 | ₩169,247 | ₩162,930 | ₩164,768 | -0.89% | 28.7만 |
|---|
| 2026.04.24 | ₩166,672 | ₩169,650 | ₩164,647 | ₩167,410 | +0.44% | 22.3만 |
|---|
| 2026.04.23 | ₩169,851 | ₩170,334 | ₩165,143 | ₩167,048 | -1.65% | 21.5만 |
|---|
| 2026.04.22 | ₩172,815 | ₩174,760 | ₩168,590 | ₩170,817 | -1.16% | 17.7만 |
|---|
| 2026.04.21 | ₩175,135 | ₩176,758 | ₩169,784 | ₩171,876 | -1.86% | 40.1만 |
|---|
| 2026.04.20 | ₩172,345 | ₩175,980 | ₩171,702 | ₩175,135 | +1.62% | 21.4만 |
|---|
| 2026.04.17 | ₩172,117 | ₩176,034 | ₩169,542 | ₩174,304 | +1.27% | 32.2만 |
|---|
| 2026.04.16 | ₩168,469 | ₩171,447 | ₩167,691 | ₩169,046 | +0.34% | 37.3만 |
|---|
| 2026.04.15 | ₩171,299 | ₩171,366 | ₩165,586 | ₩169,274 | -1.18% | 23.2만 |
|---|
| 2026.04.14 | ₩173,432 | ₩176,087 | ₩171,393 | ₩171,474 | -1.13% | 16만 |
|---|
| 2026.04.13 | ₩166,833 | ₩173,821 | ₩164,835 | ₩173,445 | +3.96% | 30.1만 |
|---|
| 2026.04.10 | ₩169,784 | ₩171,527 | ₩167,490 | ₩168,563 | -0.72% | 26.6만 |
|---|
| 2026.04.09 | ₩164,110 | ₩168,805 | ₩162,823 | ₩168,764 | +2.84% | 22.5만 |
|---|
| 2026.04.08 | ₩168,805 | ₩169,368 | ₩164,741 | ₩166,203 | -1.54% | 25.1만 |
|---|
| 2026.04.07 | ₩164,204 | ₩164,996 | ₩160,167 | ₩160,717 | -2.12% | 23.8만 |
|---|
| 2026.04.06 | ₩165,063 | ₩168,738 | ₩161,763 | ₩164,955 | -0.07% | 23.4만 |
|---|
| 2026.04.02 | ₩164,178 | ₩170,253 | ₩163,212 | ₩165,385 | +0.74% | 30.9만 |
|---|
| 2026.04.01 | ₩174,398 | ₩174,974 | ₩167,624 | ₩167,946 | -3.70% | 25만 |
|---|
| 2026.03.31 | ₩171,661 | ₩173,807 | ₩167,718 | ₩173,217 | +0.91% | 22.7만 |
|---|
| 2026.03.30 | ₩168,536 | ₩168,738 | ₩165,774 | ₩168,161 | -0.22% | 29.3만 |
|---|
| 2026.03.27 | ₩169,998 | ₩171,259 | ₩165,237 | ₩166,565 | -2.02% | 23.3만 |
|---|
| 2026.03.26 | ₩173,982 | ₩177,724 | ₩171,152 | ₩171,205 | -1.60% | 21.3만 |
|---|
| 2026.03.25 | ₩175,524 | ₩176,839 | ₩169,824 | ₩176,208 | +0.39% | 27.8만 |
|---|
| 2026.03.24 | ₩171,447 | ₩175,162 | ₩170,870 | ₩173,553 | +1.23% | 26.5만 |
|---|
| 2026.03.23 | ₩174,304 | ₩178,166 | ₩172,050 | ₩174,263 | -0.02% | 37.2만 |
|---|
| 2026.03.20 | ₩168,952 | ₩170,991 | ₩166,806 | ₩168,134 | -0.48% | 49만 |
|---|
| 2026.03.19 | ₩167,383 | ₩171,407 | ₩166,163 | ₩169,837 | +1.47% | 36.3만 |
|---|
| 2026.03.18 | ₩171,246 | ₩175,175 | ₩167,316 | ₩168,040 | -1.87% | 40.6만 |
|---|
| 2026.03.17 | ₩171,970 | ₩177,643 | ₩165,680 | ₩175,095 | +1.82% | 37.9만 |
|---|
| 2026.03.16 | ₩171,326 | ₩173,459 | ₩168,617 | ₩170,280 | -0.61% | 19.3만 |
|---|
| 2026.03.13 | ₩174,317 | ₩175,591 | ₩168,711 | ₩168,791 | -3.17% | 25.7만 |
|---|
| 2026.03.12 | ₩176,906 | ₩179,293 | ₩166,712 | ₩172,721 | -2.37% | 37.2만 |
|---|
| 2026.03.11 | ₩176,181 | ₩180,446 | ₩175,900 | ₩179,400 | +1.83% | 30.8만 |
|---|
| 2026.03.10 | ₩178,676 | ₩180,916 | ₩174,330 | ₩177,590 | -0.61% | 24.2만 |
|---|
| 2026.03.09 | ₩172,225 | ₩179,306 | ₩167,182 | ₩178,837 | +3.84% | 43.1만 |
|---|
| 2026.03.06 | ₩179,508 | ₩179,508 | ₩173,257 | ₩177,040 | -1.37% | 18.4만 |
|---|
| 2026.03.05 | ₩188,306 | ₩190,412 | ₩180,795 | ₩183,397 | -2.61% | 18.4만 |
|---|
| 2026.03.04 | ₩193,215 | ₩193,832 | ₩188,145 | ₩191,069 | -1.11% | 25.2만 |
|---|
| 2026.03.03 | ₩192,423 | ₩195,334 | ₩185,369 | ₩191,337 | -0.56% | 32.4만 |
|---|
| 2026.03.02 | ₩198,392 | ₩201,356 | ₩193,510 | ₩197,144 | -0.63% | 32.6만 |
|---|
| 2026.02.27 | ₩197,882 | ₩202,657 | ₩197,882 | ₩201,959 | +2.06% | 25.5만 |
|---|
| 2026.02.26 | ₩209,108 | ₩211,978 | ₩202,094 | ₩202,281 | -3.26% | 23.6만 |
|---|
| 2026.02.25 | ₩203,998 | ₩208,357 | ₩201,986 | ₩208,048 | +1.99% | 37.4만 |
|---|
| 2026.02.24 | ₩204,011 | ₩206,587 | ₩199,787 | ₩204,494 | +0.24% | 30.1만 |
|---|
| 2026.02.23 | ₩207,432 | ₩209,282 | ₩201,369 | ₩203,287 | -2.00% | 31.6만 |
|---|
| 2026.02.20 | ₩201,463 | ₩214,446 | ₩191,149 | ₩210,610 | +4.54% | 55.7만 |
|---|
| 2026.02.19 | ₩202,308 | ₩202,322 | ₩196,232 | ₩200,833 | -0.73% | 55만 |
|---|
| 2026.02.18 | ₩198,888 | ₩206,868 | ₩198,258 | ₩203,368 | +2.25% | 34.5만 |
|---|
| 2026.02.17 | ₩194,355 | ₩201,477 | ₩194,355 | ₩198,888 | +2.33% | 29.8만 |
|---|
| 2026.02.13 | ₩191,096 | ₩197,158 | ₩191,096 | ₩194,341 | +1.70% | 16.4만 |
|---|
| 2026.02.12 | ₩200,296 | ₩202,523 | ₩188,655 | ₩190,479 | -4.90% | 39.2만 |
|---|
| 2026.02.11 | ₩206,627 | ₩206,627 | ₩194,650 | ₩198,137 | -4.11% | 33.9만 |
|---|
| 2026.02.10 | ₩205,406 | ₩209,095 | ₩204,427 | ₩205,500 | +0.05% | 33.1만 |
|---|
| 2026.02.09 | ₩206,452 | ₩206,721 | ₩202,094 | ₩203,676 | -1.34% | 24.2만 |
|---|
| 2026.02.06 | ₩202,536 | ₩207,606 | ₩199,907 | ₩206,761 | +2.09% | 22.3만 |
|---|
| 2026.02.05 | ₩202,710 | ₩204,669 | ₩199,451 | ₩200,699 | -0.99% | 22만 |
|---|
| 2026.02.04 | ₩203,770 | ₩208,665 | ₩200,967 | ₩201,155 | -1.28% | 36만 |
|---|
| 2026.02.03 | ₩203,193 | ₩208,692 | ₩199,881 | ₩202,107 | -0.53% | 16.2만 |
|---|
| 2026.02.02 | ₩201,611 | ₩203,904 | ₩201,007 | ₩203,126 | +0.75% | 22.4만 |
|---|
| 2026.01.30 | ₩199,612 | ₩205,433 | ₩199,036 | ₩201,047 | +0.72% | 30만 |
|---|
| 2026.01.29 | ₩200,269 | ₩205,205 | ₩196,957 | ₩201,222 | +0.48% | 25.5만 |
|---|
| 2026.01.28 | ₩200,390 | ₩202,268 | ₩198,995 | ₩200,216 | -0.09% | 14만 |
|---|
| 2026.01.27 | ₩203,918 | ₩206,426 | ₩199,129 | ₩200,202 | -1.82% | 22.1만 |
|---|
| 2026.01.26 | ₩204,280 | ₩208,907 | ₩203,421 | ₩205,017 | +0.36% | 26.8만 |
|---|
| 2026.01.23 | ₩210,946 | ₩210,946 | ₩202,254 | ₩204,763 | -2.93% | 23만 |
|---|
| 2026.01.22 | ₩208,987 | ₩214,983 | ₩208,987 | ₩212,635 | +1.75% | 28.4만 |
|---|
| 2026.01.21 | ₩207,136 | ₩209,443 | ₩204,374 | ₩208,062 | +0.45% | 23.1만 |
|---|
| 2026.01.20 | ₩206,882 | ₩209,685 | ₩205,098 | ₩205,514 | -0.66% | 34.3만 |
|---|
| 2026.01.16 | ₩207,177 | ₩211,790 | ₩205,862 | ₩209,457 | +1.10% | 31.1만 |
|---|
| 2026.01.15 | ₩199,304 | ₩208,759 | ₩197,440 | ₩208,048 | +4.39% | 24.7만 |
|---|
| 2026.01.14 | ₩198,620 | ₩202,523 | ₩196,259 | ₩199,197 | +0.29% | 20.4만 |
|---|
| 2026.01.13 | ₩203,314 | ₩203,435 | ₩197,359 | ₩198,875 | -2.18% | 33.1만 |
|---|
| 2026.01.12 | ₩204,387 | ₩205,165 | ₩200,967 | ₩202,778 | -0.79% | 18.7만 |
|---|
| 2026.01.09 | ₩202,898 | ₩205,353 | ₩199,907 | ₩205,192 | +1.13% | 16.9만 |
|---|
| 2026.01.08 | ₩199,599 | ₩207,190 | ₩197,815 | ₩203,394 | +1.90% | 24.8만 |
|---|
| 2026.01.07 | ₩202,536 | ₩204,521 | ₩200,967 | ₩201,611 | -0.46% | 15.6만 |
|---|
| 2026.01.06 | ₩192,236 | ₩202,603 | ₩190,841 | ₩202,228 | +5.20% | 25.6만 |
|---|
| 2026.01.05 | ₩184,322 | ₩197,413 | ₩184,322 | ₩193,295 | +4.87% | 22만 |
|---|
| 2026.01.02 | ₩191,350 | ₩191,350 | ₩184,846 | ₩185,798 | -2.90% | 21.9만 |
|---|
| 2025.12.31 | ₩194,435 | ₩195,227 | ₩187,340 | ₩191,350 | -1.59% | 19.9만 |
|---|
| 2025.12.30 | ₩197,279 | ₩197,413 | ₩193,952 | ₩193,979 | -1.67% | 14.4만 |
|---|
| 2025.12.29 | ₩198,459 | ₩199,840 | ₩196,541 | ₩197,466 | -0.50% | 10.5만 |
|---|
| 2025.12.26 | ₩197,399 | ₩198,754 | ₩195,964 | ₩198,325 | +0.47% | 8.3만 |
|---|
| 2025.12.24 | ₩198,808 | ₩199,237 | ₩196,139 | ₩197,131 | -0.84% | 9.4만 |
|---|
| 2025.12.23 | ₩197,212 | ₩199,116 | ₩195,897 | ₩197,828 | +0.31% | 15.7만 |
|---|
| 2025.12.22 | ₩194,878 | ₩200,082 | ₩193,952 | ₩198,942 | +2.09% | 22만 |
|---|
| 2025.12.19 | ₩194,958 | ₩198,392 | ₩189,634 | ₩194,677 | -0.14% | 59.3만 |
|---|
| 2025.12.18 | ₩198,016 | ₩198,016 | ₩194,677 | ₩196,045 | -1.00% | 20.8만 |
|---|
| 2025.12.17 | ₩196,353 | ₩199,881 | ₩194,945 | ₩196,313 | -0.02% | 19.2만 |
|---|
| 2025.12.16 | ₩197,668 | ₩201,182 | ₩194,905 | ₩197,252 | -0.21% | 30.9만 |
|---|
| 2025.12.15 | ₩199,170 | ₩201,182 | ₩197,587 | ₩198,539 | -0.32% | 18.1만 |
|---|
| 2025.12.12 | ₩197,453 | ₩199,357 | ₩195,736 | ₩199,076 | +0.82% | 23만 |
|---|
| 2025.12.11 | ₩198,499 | ₩199,773 | ₩195,401 | ₩197,453 | -0.53% | 18.5만 |
|---|
| 2025.12.10 | ₩191,766 | ₩198,392 | ₩191,766 | ₩197,949 | +3.22% | 27.9만 |
|---|
| 2025.12.09 | ₩193,309 | ₩195,790 | ₩189,245 | ₩191,096 | -1.14% | 17.9만 |
|---|
| 2025.12.08 | ₩191,136 | ₩194,730 | ₩191,136 | ₩192,826 | +0.88% | 23.9만 |
|---|
| 2025.12.05 | ₩192,048 | ₩194,247 | ₩187,810 | ₩191,136 | -0.47% | 19.2만 |
|---|
| 2025.12.04 | ₩194,422 | ₩194,422 | ₩189,634 | ₩190,921 | -1.80% | 30.5만 |
|---|
| 2025.12.03 | ₩197,654 | ₩198,660 | ₩192,584 | ₩193,188 | -2.26% | 19.4만 |
|---|
| 2025.12.02 | ₩197,815 | ₩198,673 | ₩192,343 | ₩196,702 | -0.56% | 20.6만 |
|---|
| 2025.12.01 | ₩197,466 | ₩201,691 | ₩195,736 | ₩196,112 | -0.69% | 19.1만 |
|---|
| 2025.11.28 | ₩200,028 | ₩200,766 | ₩197,654 | ₩199,089 | -0.47% | 10.4만 |
|---|
| 2025.11.26 | ₩201,785 | ₩204,065 | ₩199,840 | ₩200,028 | -0.87% | 24.6만 |
|---|
| 2025.11.25 | ₩199,921 | ₩206,050 | ₩197,279 | ₩203,730 | +1.91% | 30.3만 |
|---|
| 2025.11.24 | ₩190,559 | ₩201,705 | ₩184,188 | ₩199,223 | +4.55% | 40만 |
|---|
| 2025.11.21 | ₩180,688 | ₩193,818 | ₩180,674 | ₩190,908 | +5.66% | 38.2만 |
|---|
| 2025.11.20 | ₩180,648 | ₩181,573 | ₩177,026 | ₩180,165 | -0.27% | 30.7만 |
|---|
| 2025.11.19 | ₩179,494 | ₩180,688 | ₩177,429 | ₩177,804 | -0.94% | 17만 |
|---|
| 2025.11.18 | ₩180,406 | ₩182,592 | ₩177,254 | ₩179,762 | -0.36% | 18.3만 |
|---|
| 2025.11.17 | ₩182,016 | ₩185,731 | ₩179,588 | ₩180,420 | -0.88% | 22.1만 |
|---|
| 2025.11.14 | ₩181,358 | ₩184,524 | ₩180,044 | ₩183,075 | +0.95% | 25.4만 |
|---|
| 2025.11.13 | ₩185,127 | ₩189,741 | ₩184,081 | ₩185,798 | +0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩192,088 | ₩194,274 | ₩185,731 | ₩186,629 | -2.84% | 37.8만 |
|---|
| 2025.11.11 | ₩188,118 | ₩193,510 | ₩186,348 | ₩192,088 | +2.11% | 24.5만 |
|---|
| 2025.11.10 | ₩187,287 | ₩194,087 | ₩184,966 | ₩186,737 | -0.29% | 33.1만 |
|---|
| 2025.11.07 | ₩195,280 | ₩200,484 | ₩182,405 | ₩187,984 | -3.74% | 83.9만 |
|---|
| 2025.11.06 | ₩172,265 | ₩175,605 | ₩167,812 | ₩173,915 | +0.96% | 43만 |
|---|
| 2025.11.05 | ₩169,220 | ₩173,257 | ₩167,249 | ₩170,843 | +0.96% | 34.3만 |
|---|
| 2025.11.04 | ₩164,338 | ₩170,589 | ₩160,368 | ₩168,536 | +2.55% | 40.3만 |
|---|
| 2025.11.03 | ₩161,441 | ₩166,176 | ₩156,372 | ₩164,781 | +2.07% | 32.8만 |
|---|
| 2025.10.31 | ₩160,060 | ₩161,522 | ₩154,239 | ₩161,066 | +0.63% | 22.9만 |
|---|
| 2025.10.30 | ₩155,862 | ₩161,790 | ₩155,862 | ₩160,596 | +3.04% | 26.6만 |
|---|
| 2025.10.29 | ₩160,664 | ₩161,589 | ₩156,600 | ₩157,820 | -1.77% | 27.2만 |
|---|
| 2025.10.28 | ₩163,789 | ₩167,651 | ₩160,677 | ₩161,093 | -1.65% | 34.2만 |
|---|
| 2025.10.27 | ₩165,894 | ₩166,712 | ₩163,748 | ₩164,848 | -0.63% | 14.4만 |
|---|
| 2025.10.24 | ₩165,358 | ₩166,538 | ₩163,869 | ₩165,613 | +0.15% | 13.2만 |
|---|
| 2025.10.23 | ₩163,064 | ₩165,465 | ₩160,529 | ₩163,185 | +0.07% | 13.7만 |
|---|
| 2025.10.22 | ₩163,078 | ₩165,975 | ₩162,206 | ₩164,097 | +0.63% | 18.6만 |
|---|
| 2025.10.21 | ₩157,471 | ₩163,359 | ₩156,895 | ₩162,286 | +3.06% | 16만 |
|---|
| 2025.10.20 | ₩160,208 | ₩161,307 | ₩155,580 | ₩157,378 | -1.77% | 28.1만 |
|---|
| 2025.10.17 | ₩155,151 | ₩160,167 | ₩153,998 | ₩158,880 | +2.40% | 33.6만 |
|---|
| 2025.10.16 | ₩157,042 | ₩160,087 | ₩154,789 | ₩156,238 | -0.51% | 27.9만 |
|---|
| 2025.10.15 | ₩158,451 | ₩160,489 | ₩155,741 | ₩155,969 | -1.57% | 19.3만 |
|---|
| 2025.10.14 | ₩153,327 | ₩157,927 | ₩153,327 | ₩157,337 | +2.62% | 29.7만 |
|---|
| 2025.10.13 | ₩154,360 | ₩156,358 | ₩152,348 | ₩155,929 | +1.02% | 20.7만 |
|---|
| 2025.10.10 | ₩156,466 | ₩156,466 | ₩150,886 | ₩153,072 | -2.17% | 19.8만 |
|---|