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 | ₩211,170 | ₩215,206 | ₩211,170 | ₩215,005 | +1.82% | 14.6만 |
| 2026.10.08 | ₩207,616 | ₩211,223 | ₩205,631 | ₩210,794 | +1.53% | 22.1만 |
| 2026.10.07 | ₩211,746 | ₩215,247 | ₩208,595 | ₩209,252 | -1.18% | 21.5만 |
| 2026.10.06 | ₩217,996 | ₩217,996 | ₩211,424 | ₩214,214 | -1.73% | 23.9만 |
| 2026.10.05 | ₩213,704 | ₩218,344 | ₩211,626 | ₩216,454 | +1.29% | 21.2만 |
| 2026.10.02 | ₩212,940 | ₩216,360 | ₩210,754 | ₩213,745 | +0.38% | 22.8만 |
| 2026.10.01 | ₩214,683 | ₩216,655 | ₩210,432 | ₩210,794 | -1.81% | 24.8만 |
| 2026.09.30 | ₩219,458 | ₩220,678 | ₩214,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,260 |
| -1.91% |
| 30.7만 |
| 2026.09.29 | ₩219,833 | ₩220,410 | ₩216,507 | ₩219,189 | -0.29% | 24.6만 |
|---|
| 2026.09.28 | ₩219,900 | ₩223,575 | ₩218,666 | ₩219,981 | +0.04% | 29.1만 |
|---|
| 2026.09.25 | ₩223,199 | ₩223,521 | ₩219,873 | ₩221,214 | -0.89% | 20.2만 |
|---|
| 2026.09.24 | ₩218,760 | ₩224,862 | ₩218,707 | ₩222,649 | +1.78% | 38만 |
|---|
| 2026.09.23 | ₩214,925 | ₩223,240 | ₩213,624 | ₩219,028 | +1.91% | 40.8만 |
|---|
| 2026.09.22 | ₩211,411 | ₩219,364 | ₩209,225 | ₩215,890 | +2.12% | 27.6만 |
|---|
| 2026.09.21 | ₩206,865 | ₩210,284 | ₩204,504 | ₩208,166 | +0.63% | 22.3만 |
|---|
| 2026.09.18 | ₩203,405 | ₩205,591 | ₩202,949 | ₩204,719 | +0.65% | 38.8만 |
|---|
| 2026.09.17 | ₩211,585 | ₩211,585 | ₩204,907 | ₩205,068 | -3.08% | 20.4만 |
|---|
| 2026.09.16 | ₩209,305 | ₩213,208 | ₩208,648 | ₩208,702 | -0.29% | 19.3만 |
|---|
| 2026.09.15 | ₩210,271 | ₩211,357 | ₩207,830 | ₩209,051 | -0.58% | 19.7만 |
|---|
| 2026.09.14 | ₩211,398 | ₩212,806 | ₩208,863 | ₩211,357 | -0.02% | 18.9만 |
|---|
| 2026.09.11 | ₩215,019 | ₩217,473 | ₩208,514 | ₩209,855 | -2.40% | 18.9만 |
|---|
| 2026.09.10 | ₩213,852 | ₩215,032 | ₩209,091 | ₩210,901 | -1.38% | 17.2만 |
|---|
| 2026.09.09 | ₩215,770 | ₩223,427 | ₩213,664 | ₩215,917 | +0.07% | 28.9만 |
|---|
| 2026.09.08 | ₩222,703 | ₩223,414 | ₩214,656 | ₩215,770 | -3.11% | 31.1만 |
|---|
| 2026.09.04 | ₩221,684 | ₩225,130 | ₩221,013 | ₩224,742 | +1.38% | 16.4만 |
|---|
| 2026.09.03 | ₩230,253 | ₩230,253 | ₩222,059 | ₩223,012 | -3.15% | 24.2만 |
|---|
| 2026.09.02 | ₩229,637 | ₩233,418 | ₩227,531 | ₩227,786 | -0.81% | 36만 |
|---|
| 2026.09.01 | ₩232,185 | ₩236,610 | ₩228,550 | ₩229,073 | -1.34% | 32.6만 |
|---|
| 2026.08.31 | ₩232,895 | ₩234,532 | ₩227,156 | ₩231,943 | -0.41% | 21.7만 |
|---|
| 2026.08.28 | ₩235,296 | ₩238,287 | ₩233,486 | ₩234,827 | -0.20% | 16.2만 |
|---|
| 2026.08.27 | ₩238,032 | ₩240,151 | ₩234,532 | ₩234,827 | -1.35% | 26.4만 |
|---|
| 2026.08.26 | ₩245,153 | ₩245,207 | ₩240,298 | ₩240,848 | -1.76% | 16.2만 |
|---|
| 2026.08.25 | ₩244,791 | ₩245,757 | ₩242,270 | ₩244,402 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩247,285 | ₩248,103 | ₩241,747 | ₩244,818 | -1.00% | 23만 |
|---|
| 2026.08.21 | ₩245,488 | ₩246,762 | ₩242,833 | ₩245,207 | -0.11% | 18.2만 |
|---|
| 2026.08.20 | ₩246,977 | ₩251,966 | ₩244,429 | ₩244,791 | -0.89% | 25.5만 |
|---|
| 2026.08.19 | ₩249,203 | ₩253,870 | ₩248,439 | ₩251,134 | +0.77% | 23.5만 |
|---|
| 2026.08.18 | ₩245,140 | ₩248,533 | ₩244,751 | ₩246,441 | +0.53% | 24.2만 |
|---|
| 2026.08.17 | ₩245,019 | ₩248,372 | ₩243,986 | ₩244,764 | -0.10% | 29.2만 |
|---|
| 2026.08.14 | ₩244,415 | ₩247,205 | ₩243,141 | ₩245,394 | +0.40% | 19.2만 |
|---|
| 2026.08.13 | ₩241,693 | ₩245,918 | ₩239,681 | ₩245,569 | +1.60% | 18.6만 |
|---|
| 2026.08.12 | ₩241,814 | ₩242,806 | ₩237,402 | ₩240,513 | -0.54% | 31.4만 |
|---|
| 2026.08.11 | ₩244,643 | ₩248,506 | ₩243,571 | ₩244,187 | -0.19% | 25만 |
|---|
| 2026.08.10 | ₩244,979 | ₩249,673 | ₩242,592 | ₩244,643 | -0.14% | 47.7만 |
|---|
| 2026.08.07 | ₩244,550 | ₩258,631 | ₩242,578 | ₩247,513 | +1.21% | 93.1만 |
|---|
| 2026.08.06 | ₩224,339 | ₩225,788 | ₩220,061 | ₩223,119 | -0.54% | 36만 |
|---|
| 2026.08.05 | ₩230,616 | ₩230,696 | ₩222,918 | ₩223,159 | -3.23% | 32.6만 |
|---|
| 2026.08.04 | ₩230,642 | ₩232,064 | ₩227,544 | ₩230,616 | -0.01% | 32.1만 |
|---|
| 2026.08.03 | ₩230,307 | ₩236,396 | ₩228,832 | ₩231,930 | +0.70% | 57.9만 |
|---|
| 2026.07.31 | ₩227,075 | ₩227,746 | ₩222,301 | ₩225,989 | -0.48% | 35만 |
|---|
| 2026.07.30 | ₩224,929 | ₩229,073 | ₩223,830 | ₩225,814 | +0.39% | 40.4만 |
|---|
| 2026.07.29 | ₩220,866 | ₩228,631 | ₩220,866 | ₩223,333 | +1.12% | 30.3만 |
|---|
| 2026.07.28 | ₩218,452 | ₩225,291 | ₩218,452 | ₩222,328 | +1.77% | 24만 |
|---|
| 2026.07.27 | ₩213,812 | ₩217,191 | ₩210,070 | ₩216,534 | +1.27% | 36.4만 |
|---|
| 2026.07.24 | ₩208,689 | ₩215,609 | ₩208,608 | ₩211,143 | +1.18% | 25.9만 |
|---|
| 2026.07.23 | ₩207,951 | ₩211,290 | ₩204,799 | ₩205,805 | -1.03% | 34.7만 |
|---|
| 2026.07.22 | ₩212,967 | ₩214,576 | ₩210,660 | ₩211,143 | -0.86% | 15.5만 |
|---|
| 2026.07.21 | ₩208,662 | ₩214,308 | ₩207,683 | ₩212,926 | +2.04% | 23.7만 |
|---|
| 2026.07.20 | ₩210,633 | ₩212,900 | ₩210,150 | ₩211,009 | +0.18% | 28.9만 |
|---|
| 2026.07.17 | ₩214,348 | ₩218,398 | ₩211,035 | ₩211,237 | -1.45% | 21.4만 |
|---|
| 2026.07.16 | ₩212,484 | ₩218,358 | ₩212,484 | ₩217,486 | +2.35% | 29.8만 |
|---|
| 2026.07.15 | ₩205,845 | ₩217,392 | ₩205,845 | ₩211,840 | +2.91% | 34.3만 |
|---|
| 2026.07.14 | ₩211,357 | ₩211,559 | ₩203,069 | ₩205,845 | -2.61% | 35.3만 |
|---|
| 2026.07.13 | ₩207,227 | ₩211,411 | ₩206,945 | ₩211,357 | +1.99% | 15.6만 |
|---|
| 2026.07.10 | ₩209,480 | ₩212,269 | ₩206,731 | ₩207,093 | -1.14% | 20.4만 |
|---|
| 2026.07.09 | ₩203,700 | ₩210,660 | ₩202,721 | ₩209,909 | +3.05% | 24.5만 |
|---|
| 2026.07.08 | ₩205,121 | ₩205,939 | ₩202,372 | ₩203,700 | -0.69% | 21.1만 |
|---|
| 2026.07.07 | ₩214,884 | ₩217,500 | ₩207,294 | ₩208,367 | -3.03% | 23.7만 |
|---|
| 2026.07.06 | ₩207,830 | ₩215,407 | ₩204,947 | ₩213,812 | +2.88% | 34.8만 |
|---|
| 2026.07.02 | ₩200,468 | ₩207,951 | ₩200,146 | ₩207,830 | +3.67% | 42.4만 |
|---|
| 2026.07.01 | ₩197,960 | ₩204,182 | ₩196,431 | ₩199,100 | +0.58% | 24만 |
|---|
| 2026.06.30 | ₩198,389 | ₩198,912 | ₩192,931 | ₩196,605 | -0.90% | 17.1만 |
|---|
| 2026.06.29 | ₩198,845 | ₩199,194 | ₩195,720 | ₩198,389 | -0.23% | 34.4만 |
|---|
| 2026.06.26 | ₩198,443 | ₩203,418 | ₩198,080 | ₩198,845 | +0.20% | 90.3만 |
|---|
| 2026.06.25 | ₩192,944 | ₩200,642 | ₩190,409 | ₩199,596 | +3.45% | 41.7만 |
|---|
| 2026.06.24 | ₩183,369 | ₩191,952 | ₩183,302 | ₩191,710 | +4.55% | 32.3만 |
|---|
| 2026.06.23 | ₩182,108 | ₩184,240 | ₩181,384 | ₩181,746 | -0.20% | 23.2만 |
|---|
| 2026.06.22 | ₩187,298 | ₩188,384 | ₩181,116 | ₩182,577 | -2.52% | 34만 |
|---|
| 2026.06.18 | ₩187,566 | ₩190,946 | ₩184,723 | ₩188,250 | +0.36% | 50.7만 |
|---|
| 2026.06.17 | ₩190,986 | ₩193,226 | ₩183,275 | ₩184,991 | -3.14% | 24.5만 |
|---|
| 2026.06.16 | ₩193,253 | ₩194,795 | ₩189,417 | ₩190,986 | -1.17% | 23.5만 |
|---|
| 2026.06.15 | ₩193,534 | ₩194,795 | ₩189,578 | ₩192,743 | -0.41% | 19.6만 |
|---|
| 2026.06.12 | ₩191,925 | ₩193,185 | ₩189,269 | ₩190,704 | -0.64% | 26.6만 |
|---|
| 2026.06.11 | ₩187,741 | ₩192,287 | ₩185,380 | ₩191,590 | +2.05% | 23.7만 |
|---|
| 2026.06.10 | ₩188,290 | ₩193,628 | ₩187,218 | ₩187,526 | -0.41% | 24만 |
|---|
| 2026.06.09 | ₩186,064 | ₩190,919 | ₩185,850 | ₩190,436 | +2.35% | 27.5만 |
|---|
| 2026.06.08 | ₩182,926 | ₩186,104 | ₩182,255 | ₩184,374 | +0.79% | 29.7만 |
|---|
| 2026.06.05 | ₩181,236 | ₩185,152 | ₩181,236 | ₩183,208 | +1.09% | 27.5만 |
|---|
| 2026.06.04 | ₩178,326 | ₩186,292 | ₩177,468 | ₩180,955 | +1.47% | 27.5만 |
|---|
| 2026.06.03 | ₩175,174 | ₩177,280 | ₩173,458 | ₩175,040 | -0.08% | 22.5만 |
|---|
| 2026.06.02 | ₩175,362 | ₩178,514 | ₩174,370 | ₩174,987 | -0.21% | 29.3만 |
|---|
| 2026.06.01 | ₩179,345 | ₩180,686 | ₩174,973 | ₩176,542 | -1.56% | 30.7만 |
|---|
| 2026.05.29 | ₩186,091 | ₩186,332 | ₩178,836 | ₩181,572 | -2.43% | 29.7만 |
|---|
| 2026.05.28 | ₩183,275 | ₩189,712 | ₩180,123 | ₩186,239 | +1.62% | 49만 |
|---|
| 2026.05.27 | ₩185,675 | ₩190,852 | ₩184,401 | ₩185,528 | -0.08% | 32.6만 |
|---|
| 2026.05.26 | ₩179,466 | ₩183,221 | ₩177,025 | ₩181,008 | +0.86% | 42.1만 |
|---|
| 2026.05.22 | ₩176,167 | ₩179,479 | ₩174,839 | ₩178,782 | +1.48% | 30.7만 |
|---|
| 2026.05.21 | ₩170,816 | ₩176,797 | ₩168,844 | ₩176,100 | +3.09% | 27.6만 |
|---|
| 2026.05.20 | ₩165,505 | ₩174,397 | ₩163,882 | ₩173,418 | +4.78% | 34.6만 |
|---|
| 2026.05.19 | ₩165,398 | ₩167,396 | ₩160,516 | ₩165,840 | +0.27% | 23.4만 |
|---|
| 2026.05.18 | ₩159,363 | ₩165,626 | ₩158,411 | ₩165,063 | +3.58% | 35.1만 |
|---|
| 2026.05.15 | ₩163,279 | ₩165,894 | ₩158,826 | ₩159,215 | -2.49% | 31.6만 |
|---|
| 2026.05.14 | ₩165,036 | ₩166,927 | ₩163,695 | ₩164,942 | -0.06% | 22.3만 |
|---|
| 2026.05.13 | ₩163,949 | ₩167,651 | ₩162,675 | ₩163,668 | -0.17% | 31.3만 |
|---|
| 2026.05.12 | ₩167,302 | ₩168,938 | ₩163,949 | ₩165,264 | -1.22% | 30.2만 |
|---|
| 2026.05.11 | ₩169,783 | ₩177,964 | ₩165,747 | ₩167,208 | -1.52% | 40.3만 |
|---|
| 2026.05.08 | ₩165,049 | ₩174,839 | ₩165,049 | ₩169,555 | +2.73% | 50만 |
|---|
| 2026.05.07 | ₩162,582 | ₩166,283 | ₩162,582 | ₩165,049 | +1.52% | 35.2만 |
|---|
| 2026.05.06 | ₩159,242 | ₩161,831 | ₩156,775 | ₩160,382 | +0.72% | 23.1만 |
|---|
| 2026.05.05 | ₩159,162 | ₩163,494 | ₩156,439 | ₩156,922 | -1.41% | 20.3만 |
|---|
| 2026.05.04 | ₩157,539 | ₩160,516 | ₩155,045 | ₩159,148 | +1.02% | 16.5만 |
|---|
| 2026.05.01 | ₩160,168 | ₩161,790 | ₩156,493 | ₩159,390 | -0.49% | 24.3만 |
|---|
| 2026.04.30 | ₩155,407 | ₩160,208 | ₩153,931 | ₩159,859 | +2.87% | 21.8만 |
|---|
| 2026.04.29 | ₩160,422 | ₩160,744 | ₩152,041 | ₩154,830 | -3.49% | 33만 |
|---|
| 2026.04.28 | ₩165,666 | ₩165,666 | ₩159,752 | ₩162,287 | -2.04% | 27.7만 |
|---|
| 2026.04.27 | ₩166,229 | ₩169,233 | ₩162,917 | ₩164,754 | -0.89% | 28.7만 |
|---|
| 2026.04.24 | ₩166,658 | ₩169,636 | ₩164,633 | ₩167,396 | +0.44% | 22.3만 |
|---|
| 2026.04.23 | ₩169,837 | ₩170,320 | ₩165,130 | ₩167,034 | -1.65% | 21.5만 |
|---|
| 2026.04.22 | ₩172,801 | ₩174,745 | ₩168,576 | ₩170,802 | -1.16% | 17.7만 |
|---|
| 2026.04.21 | ₩175,121 | ₩176,744 | ₩169,770 | ₩171,862 | -1.86% | 40.1만 |
|---|
| 2026.04.20 | ₩172,331 | ₩175,966 | ₩171,688 | ₩175,121 | +1.62% | 21.4만 |
|---|
| 2026.04.17 | ₩172,103 | ₩176,019 | ₩169,528 | ₩174,289 | +1.27% | 32.2만 |
|---|
| 2026.04.16 | ₩168,456 | ₩171,433 | ₩167,678 | ₩169,032 | +0.34% | 37.3만 |
|---|
| 2026.04.15 | ₩171,285 | ₩171,352 | ₩165,572 | ₩169,260 | -1.18% | 23.2만 |
|---|
| 2026.04.14 | ₩173,418 | ₩176,073 | ₩171,379 | ₩171,460 | -1.13% | 16만 |
|---|
| 2026.04.13 | ₩166,819 | ₩173,807 | ₩164,821 | ₩173,431 | +3.96% | 30.1만 |
|---|
| 2026.04.10 | ₩169,770 | ₩171,513 | ₩167,477 | ₩168,549 | -0.72% | 26.6만 |
|---|
| 2026.04.09 | ₩164,097 | ₩168,791 | ₩162,810 | ₩168,751 | +2.84% | 22.5만 |
|---|
| 2026.04.08 | ₩168,791 | ₩169,354 | ₩164,727 | ₩166,189 | -1.54% | 25.1만 |
|---|
| 2026.04.07 | ₩164,191 | ₩164,982 | ₩160,154 | ₩160,704 | -2.12% | 23.8만 |
|---|
| 2026.04.06 | ₩165,049 | ₩168,724 | ₩161,750 | ₩164,942 | -0.07% | 23.4만 |
|---|
| 2026.04.02 | ₩164,164 | ₩170,239 | ₩163,198 | ₩165,371 | +0.74% | 30.9만 |
|---|
| 2026.04.01 | ₩174,383 | ₩174,960 | ₩167,611 | ₩167,933 | -3.70% | 25만 |
|---|
| 2026.03.31 | ₩171,647 | ₩173,793 | ₩167,705 | ₩173,203 | +0.91% | 22.7만 |
|---|
| 2026.03.30 | ₩168,523 | ₩168,724 | ₩165,760 | ₩168,147 | -0.22% | 29.3만 |
|---|
| 2026.03.27 | ₩169,984 | ₩171,245 | ₩165,224 | ₩166,551 | -2.02% | 23.3만 |
|---|
| 2026.03.26 | ₩173,967 | ₩177,709 | ₩171,138 | ₩171,191 | -1.60% | 21.3만 |
|---|
| 2026.03.25 | ₩175,510 | ₩176,824 | ₩169,810 | ₩176,194 | +0.39% | 27.8만 |
|---|
| 2026.03.24 | ₩171,433 | ₩175,148 | ₩170,856 | ₩173,538 | +1.23% | 26.5만 |
|---|
| 2026.03.23 | ₩174,289 | ₩178,152 | ₩172,036 | ₩174,249 | -0.02% | 37.2만 |
|---|
| 2026.03.20 | ₩168,938 | ₩170,977 | ₩166,793 | ₩168,120 | -0.48% | 49만 |
|---|
| 2026.03.19 | ₩167,369 | ₩171,393 | ₩166,149 | ₩169,823 | +1.47% | 36.3만 |
|---|
| 2026.03.18 | ₩171,232 | ₩175,161 | ₩167,302 | ₩168,026 | -1.87% | 40.6만 |
|---|
| 2026.03.17 | ₩171,956 | ₩177,629 | ₩165,666 | ₩175,081 | +1.82% | 37.9만 |
|---|
| 2026.03.16 | ₩171,312 | ₩173,444 | ₩168,603 | ₩170,266 | -0.61% | 19.3만 |
|---|
| 2026.03.13 | ₩174,303 | ₩175,577 | ₩168,697 | ₩168,777 | -3.17% | 25.7만 |
|---|
| 2026.03.12 | ₩176,891 | ₩179,278 | ₩166,699 | ₩172,707 | -2.37% | 37.2만 |
|---|
| 2026.03.11 | ₩176,167 | ₩180,432 | ₩175,885 | ₩179,386 | +1.83% | 30.8만 |
|---|
| 2026.03.10 | ₩178,661 | ₩180,901 | ₩174,316 | ₩177,575 | -0.61% | 24.2만 |
|---|
| 2026.03.09 | ₩172,211 | ₩179,292 | ₩167,168 | ₩178,822 | +3.84% | 43.1만 |
|---|
| 2026.03.06 | ₩179,493 | ₩179,493 | ₩173,243 | ₩177,025 | -1.37% | 18.4만 |
|---|
| 2026.03.05 | ₩188,290 | ₩190,396 | ₩180,780 | ₩183,382 | -2.61% | 18.4만 |
|---|
| 2026.03.04 | ₩193,199 | ₩193,816 | ₩188,130 | ₩191,053 | -1.11% | 25.2만 |
|---|
| 2026.03.03 | ₩192,408 | ₩195,318 | ₩185,353 | ₩191,321 | -0.56% | 32.4만 |
|---|
| 2026.03.02 | ₩198,376 | ₩201,339 | ₩193,494 | ₩197,128 | -0.63% | 32.6만 |
|---|
| 2026.02.27 | ₩197,866 | ₩202,640 | ₩197,866 | ₩201,943 | +2.06% | 25.5만 |
|---|
| 2026.02.26 | ₩209,091 | ₩211,961 | ₩202,077 | ₩202,265 | -3.26% | 23.6만 |
|---|
| 2026.02.25 | ₩203,981 | ₩208,340 | ₩201,970 | ₩208,031 | +1.99% | 37.4만 |
|---|
| 2026.02.24 | ₩203,995 | ₩206,570 | ₩199,770 | ₩204,478 | +0.24% | 30.1만 |
|---|
| 2026.02.23 | ₩207,415 | ₩209,265 | ₩201,353 | ₩203,271 | -2.00% | 31.6만 |
|---|
| 2026.02.20 | ₩201,447 | ₩214,428 | ₩191,134 | ₩210,593 | +4.54% | 55.7만 |
|---|
| 2026.02.19 | ₩202,292 | ₩202,305 | ₩196,216 | ₩200,816 | -0.73% | 55만 |
|---|
| 2026.02.18 | ₩198,872 | ₩206,851 | ₩198,241 | ₩203,351 | +2.25% | 34.5만 |
|---|
| 2026.02.17 | ₩194,339 | ₩201,460 | ₩194,339 | ₩198,872 | +2.33% | 29.8만 |
|---|
| 2026.02.13 | ₩191,080 | ₩197,142 | ₩191,080 | ₩194,325 | +1.70% | 16.4만 |
|---|
| 2026.02.12 | ₩200,280 | ₩202,506 | ₩188,639 | ₩190,463 | -4.90% | 39.2만 |
|---|
| 2026.02.11 | ₩206,610 | ₩206,610 | ₩194,634 | ₩198,121 | -4.11% | 33.9만 |
|---|
| 2026.02.10 | ₩205,389 | ₩209,077 | ₩204,410 | ₩205,483 | +0.05% | 33.1만 |
|---|
| 2026.02.09 | ₩206,436 | ₩206,704 | ₩202,077 | ₩203,659 | -1.34% | 24.2만 |
|---|
| 2026.02.06 | ₩202,520 | ₩207,589 | ₩199,891 | ₩206,744 | +2.09% | 22.3만 |
|---|
| 2026.02.05 | ₩202,694 | ₩204,652 | ₩199,435 | ₩200,682 | -0.99% | 22만 |
|---|
| 2026.02.04 | ₩203,753 | ₩208,648 | ₩200,950 | ₩201,138 | -1.28% | 36만 |
|---|
| 2026.02.03 | ₩203,177 | ₩208,675 | ₩199,864 | ₩202,090 | -0.53% | 16.2만 |
|---|
| 2026.02.02 | ₩201,594 | ₩203,887 | ₩200,991 | ₩203,110 | +0.75% | 22.4만 |
|---|
| 2026.01.30 | ₩199,596 | ₩205,416 | ₩199,019 | ₩201,031 | +0.72% | 30만 |
|---|
| 2026.01.29 | ₩200,253 | ₩205,188 | ₩196,941 | ₩201,205 | +0.48% | 25.5만 |
|---|
| 2026.01.28 | ₩200,374 | ₩202,251 | ₩198,979 | ₩200,199 | -0.09% | 14만 |
|---|
| 2026.01.27 | ₩203,901 | ₩206,409 | ₩199,113 | ₩200,186 | -1.82% | 22.1만 |
|---|
| 2026.01.26 | ₩204,263 | ₩208,890 | ₩203,405 | ₩205,001 | +0.36% | 26.8만 |
|---|
| 2026.01.23 | ₩210,928 | ₩210,928 | ₩202,238 | ₩204,746 | -2.93% | 23만 |
|---|
| 2026.01.22 | ₩208,970 | ₩214,965 | ₩208,970 | ₩212,618 | +1.75% | 28.4만 |
|---|
| 2026.01.21 | ₩207,119 | ₩209,426 | ₩204,357 | ₩208,045 | +0.45% | 23.1만 |
|---|
| 2026.01.20 | ₩206,865 | ₩209,668 | ₩205,081 | ₩205,497 | -0.66% | 34.3만 |
|---|
| 2026.01.16 | ₩207,160 | ₩211,773 | ₩205,845 | ₩209,440 | +1.10% | 31.1만 |
|---|
| 2026.01.15 | ₩199,287 | ₩208,742 | ₩197,423 | ₩208,031 | +4.39% | 24.7만 |
|---|
| 2026.01.14 | ₩198,603 | ₩202,506 | ₩196,243 | ₩199,180 | +0.29% | 20.4만 |
|---|
| 2026.01.13 | ₩203,297 | ₩203,418 | ₩197,343 | ₩198,858 | -2.18% | 33.1만 |
|---|
| 2026.01.12 | ₩204,370 | ₩205,148 | ₩200,950 | ₩202,761 | -0.79% | 18.7만 |
|---|
| 2026.01.09 | ₩202,882 | ₩205,336 | ₩199,891 | ₩205,175 | +1.13% | 16.9만 |
|---|
| 2026.01.08 | ₩199,583 | ₩207,173 | ₩197,799 | ₩203,378 | +1.90% | 24.8만 |
|---|
| 2026.01.07 | ₩202,520 | ₩204,504 | ₩200,950 | ₩201,594 | -0.46% | 15.6만 |
|---|
| 2026.01.06 | ₩192,220 | ₩202,587 | ₩190,825 | ₩202,211 | +5.20% | 25.6만 |
|---|
| 2026.01.05 | ₩184,307 | ₩197,397 | ₩184,307 | ₩193,279 | +4.87% | 22만 |
|---|
| 2026.01.02 | ₩191,335 | ₩191,335 | ₩184,830 | ₩185,783 | -2.90% | 21.9만 |
|---|
| 2025.12.31 | ₩194,419 | ₩195,211 | ₩187,325 | ₩191,335 | -1.59% | 19.9만 |
|---|
| 2025.12.30 | ₩197,262 | ₩197,397 | ₩193,936 | ₩193,963 | -1.67% | 14.4만 |
|---|
| 2025.12.29 | ₩198,443 | ₩199,824 | ₩196,525 | ₩197,450 | -0.50% | 10.5만 |
|---|
| 2025.12.26 | ₩197,383 | ₩198,738 | ₩195,948 | ₩198,308 | +0.47% | 8.3만 |
|---|
| 2025.12.24 | ₩198,791 | ₩199,220 | ₩196,122 | ₩197,115 | -0.84% | 9.4만 |
|---|
| 2025.12.23 | ₩197,195 | ₩199,100 | ₩195,881 | ₩197,812 | +0.31% | 15.7만 |
|---|
| 2025.12.22 | ₩194,862 | ₩200,065 | ₩193,936 | ₩198,925 | +2.09% | 22만 |
|---|
| 2025.12.19 | ₩194,942 | ₩198,376 | ₩189,618 | ₩194,661 | -0.14% | 59.3만 |
|---|
| 2025.12.18 | ₩198,000 | ₩198,000 | ₩194,661 | ₩196,029 | -1.00% | 20.8만 |
|---|
| 2025.12.17 | ₩196,337 | ₩199,864 | ₩194,929 | ₩196,297 | -0.02% | 19.2만 |
|---|
| 2025.12.16 | ₩197,651 | ₩201,165 | ₩194,889 | ₩197,236 | -0.21% | 30.9만 |
|---|
| 2025.12.15 | ₩199,153 | ₩201,165 | ₩197,571 | ₩198,523 | -0.32% | 18.1만 |
|---|
| 2025.12.12 | ₩197,437 | ₩199,341 | ₩195,720 | ₩199,059 | +0.82% | 23만 |
|---|
| 2025.12.11 | ₩198,483 | ₩199,757 | ₩195,385 | ₩197,437 | -0.53% | 18.5만 |
|---|
| 2025.12.10 | ₩191,750 | ₩198,376 | ₩191,750 | ₩197,933 | +3.22% | 27.9만 |
|---|
| 2025.12.09 | ₩193,293 | ₩195,774 | ₩189,229 | ₩191,080 | -1.14% | 17.9만 |
|---|
| 2025.12.08 | ₩191,120 | ₩194,714 | ₩191,120 | ₩192,810 | +0.88% | 23.9만 |
|---|
| 2025.12.05 | ₩192,032 | ₩194,232 | ₩187,794 | ₩191,120 | -0.47% | 19.2만 |
|---|
| 2025.12.04 | ₩194,406 | ₩194,406 | ₩189,618 | ₩190,906 | -1.80% | 30.5만 |
|---|
| 2025.12.03 | ₩197,638 | ₩198,644 | ₩192,569 | ₩193,172 | -2.26% | 19.4만 |
|---|
| 2025.12.02 | ₩197,799 | ₩198,657 | ₩192,327 | ₩196,686 | -0.56% | 20.6만 |
|---|
| 2025.12.01 | ₩197,450 | ₩201,675 | ₩195,720 | ₩196,096 | -0.69% | 19.1만 |
|---|
| 2025.11.28 | ₩200,012 | ₩200,749 | ₩197,638 | ₩199,073 | -0.47% | 10.4만 |
|---|
| 2025.11.26 | ₩201,768 | ₩204,048 | ₩199,824 | ₩200,012 | -0.87% | 24.6만 |
|---|
| 2025.11.25 | ₩199,904 | ₩206,033 | ₩197,262 | ₩203,713 | +1.91% | 30.3만 |
|---|
| 2025.11.24 | ₩190,543 | ₩201,688 | ₩184,173 | ₩199,207 | +4.55% | 40만 |
|---|
| 2025.11.21 | ₩180,673 | ₩193,802 | ₩180,660 | ₩190,892 | +5.66% | 38.2만 |
|---|
| 2025.11.20 | ₩180,633 | ₩181,558 | ₩177,012 | ₩180,150 | -0.27% | 30.7만 |
|---|
| 2025.11.19 | ₩179,479 | ₩180,673 | ₩177,414 | ₩177,790 | -0.94% | 17만 |
|---|
| 2025.11.18 | ₩180,391 | ₩182,577 | ₩177,240 | ₩179,748 | -0.36% | 18.3만 |
|---|
| 2025.11.17 | ₩182,001 | ₩185,716 | ₩179,573 | ₩180,405 | -0.88% | 22.1만 |
|---|
| 2025.11.14 | ₩181,344 | ₩184,509 | ₩180,029 | ₩183,060 | +0.95% | 25.4만 |
|---|
| 2025.11.13 | ₩185,112 | ₩189,725 | ₩184,066 | ₩185,783 | +0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩192,072 | ₩194,258 | ₩185,716 | ₩186,614 | -2.84% | 37.8만 |
|---|
| 2025.11.11 | ₩188,103 | ₩193,494 | ₩186,332 | ₩192,072 | +2.11% | 24.5만 |
|---|
| 2025.11.10 | ₩187,271 | ₩194,071 | ₩184,951 | ₩186,721 | -0.29% | 33.1만 |
|---|
| 2025.11.07 | ₩195,264 | ₩200,468 | ₩182,390 | ₩187,969 | -3.74% | 83.9만 |
|---|
| 2025.11.06 | ₩172,251 | ₩175,590 | ₩167,798 | ₩173,900 | +0.96% | 43만 |
|---|
| 2025.11.05 | ₩169,207 | ₩173,243 | ₩167,235 | ₩170,829 | +0.96% | 34.3만 |
|---|
| 2025.11.04 | ₩164,325 | ₩170,575 | ₩160,355 | ₩168,523 | +2.55% | 40.3만 |
|---|
| 2025.11.03 | ₩161,428 | ₩166,162 | ₩156,359 | ₩164,768 | +2.07% | 32.8만 |
|---|
| 2025.10.31 | ₩160,047 | ₩161,509 | ₩154,227 | ₩161,053 | +0.63% | 22.9만 |
|---|
| 2025.10.30 | ₩155,849 | ₩161,777 | ₩155,849 | ₩160,583 | +3.04% | 26.6만 |
|---|
| 2025.10.29 | ₩160,650 | ₩161,576 | ₩156,587 | ₩157,807 | -1.77% | 27.2만 |
|---|
| 2025.10.28 | ₩163,775 | ₩167,638 | ₩160,664 | ₩161,080 | -1.65% | 34.2만 |
|---|
| 2025.10.27 | ₩165,881 | ₩166,699 | ₩163,735 | ₩164,835 | -0.63% | 14.4만 |
|---|
| 2025.10.24 | ₩165,344 | ₩166,524 | ₩163,856 | ₩165,599 | +0.15% | 13.2만 |
|---|
| 2025.10.23 | ₩163,051 | ₩165,452 | ₩160,516 | ₩163,172 | +0.07% | 13.7만 |
|---|
| 2025.10.22 | ₩163,064 | ₩165,961 | ₩162,193 | ₩164,084 | +0.63% | 18.6만 |
|---|
| 2025.10.21 | ₩157,459 | ₩163,346 | ₩156,882 | ₩162,273 | +3.06% | 16만 |
|---|
| 2025.10.20 | ₩160,194 | ₩161,294 | ₩155,568 | ₩157,365 | -1.77% | 28.1만 |
|---|
| 2025.10.17 | ₩155,138 | ₩160,154 | ₩153,985 | ₩158,867 | +2.40% | 33.6만 |
|---|
| 2025.10.16 | ₩157,029 | ₩160,074 | ₩154,776 | ₩156,225 | -0.51% | 27.9만 |
|---|
| 2025.10.15 | ₩158,438 | ₩160,476 | ₩155,729 | ₩155,957 | -1.57% | 19.3만 |
|---|
| 2025.10.14 | ₩153,315 | ₩157,915 | ₩153,315 | ₩157,324 | +2.62% | 29.7만 |
|---|
| 2025.10.13 | ₩154,347 | ₩156,345 | ₩152,336 | ₩155,916 | +1.02% | 20.7만 |
|---|
| 2025.10.10 | ₩156,453 | ₩156,453 | ₩150,874 | ₩153,060 | -2.17% | 19.8만 |
|---|