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 | ₩211,152 | ₩215,189 | ₩211,152 | ₩214,988 | +1.82% | 14.6만 |
| 2026.10.08 | ₩207,599 | ₩211,206 | ₩205,614 | ₩210,777 | +1.53% | 22.1만 |
| 2026.10.07 | ₩211,729 | ₩215,229 | ₩208,578 | ₩209,235 | -1.18% | 21.5만 |
| 2026.10.06 | ₩217,978 | ₩217,978 | ₩211,407 | ₩214,196 | -1.73% | 23.9만 |
| 2026.10.05 | ₩213,687 | ₩218,327 | ₩211,608 | ₩216,436 | +1.29% | 21.2만 |
| 2026.10.02 | ₩212,922 | ₩216,342 | ₩210,737 | ₩213,727 | +0.38% | 22.8만 |
| 2026.10.01 | ₩214,666 | ₩216,637 | ₩210,415 | ₩210,777 | -1.81% | 24.8만 |
| 2026.09.30 | ₩219,440 | ₩220,660 | ₩214,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,242 |
| -1.91% |
| 30.7만 |
| 2026.09.29 | ₩219,815 | ₩220,392 | ₩216,489 | ₩219,171 | -0.29% | 24.6만 |
|---|
| 2026.09.28 | ₩219,882 | ₩223,556 | ₩218,648 | ₩219,963 | +0.04% | 29.1만 |
|---|
| 2026.09.25 | ₩223,181 | ₩223,503 | ₩219,855 | ₩221,196 | -0.89% | 20.2만 |
|---|
| 2026.09.24 | ₩218,742 | ₩224,844 | ₩218,689 | ₩222,631 | +1.78% | 38만 |
|---|
| 2026.09.23 | ₩214,907 | ₩223,221 | ₩213,606 | ₩219,010 | +1.91% | 40.8만 |
|---|
| 2026.09.22 | ₩211,394 | ₩219,346 | ₩209,208 | ₩215,873 | +2.12% | 27.6만 |
|---|
| 2026.09.21 | ₩206,848 | ₩210,267 | ₩204,488 | ₩208,148 | +0.63% | 22.3만 |
|---|
| 2026.09.18 | ₩203,388 | ₩205,574 | ₩202,932 | ₩204,702 | +0.65% | 38.8만 |
|---|
| 2026.09.17 | ₩211,568 | ₩211,568 | ₩204,890 | ₩205,051 | -3.08% | 20.4만 |
|---|
| 2026.09.16 | ₩209,288 | ₩213,191 | ₩208,631 | ₩208,685 | -0.29% | 19.3만 |
|---|
| 2026.09.15 | ₩210,254 | ₩211,340 | ₩207,813 | ₩209,034 | -0.58% | 19.7만 |
|---|
| 2026.09.14 | ₩211,380 | ₩212,788 | ₩208,846 | ₩211,340 | -0.02% | 18.9만 |
|---|
| 2026.09.11 | ₩215,001 | ₩217,455 | ₩208,497 | ₩209,838 | -2.40% | 18.9만 |
|---|
| 2026.09.10 | ₩213,834 | ₩215,014 | ₩209,074 | ₩210,884 | -1.38% | 17.2만 |
|---|
| 2026.09.09 | ₩215,752 | ₩223,409 | ₩213,647 | ₩215,899 | +0.07% | 28.9만 |
|---|
| 2026.09.08 | ₩222,685 | ₩223,396 | ₩214,639 | ₩215,752 | -3.11% | 31.1만 |
|---|
| 2026.09.04 | ₩221,666 | ₩225,112 | ₩220,995 | ₩224,723 | +1.38% | 16.4만 |
|---|
| 2026.09.03 | ₩230,235 | ₩230,235 | ₩222,041 | ₩222,993 | -3.15% | 24.2만 |
|---|
| 2026.09.02 | ₩229,618 | ₩233,399 | ₩227,512 | ₩227,767 | -0.81% | 36만 |
|---|
| 2026.09.01 | ₩232,166 | ₩236,591 | ₩228,532 | ₩229,054 | -1.34% | 32.6만 |
|---|
| 2026.08.31 | ₩232,876 | ₩234,512 | ₩227,137 | ₩231,924 | -0.41% | 21.7만 |
|---|
| 2026.08.28 | ₩235,277 | ₩238,267 | ₩233,466 | ₩234,807 | -0.20% | 16.2만 |
|---|
| 2026.08.27 | ₩238,012 | ₩240,131 | ₩234,512 | ₩234,807 | -1.35% | 26.4만 |
|---|
| 2026.08.26 | ₩245,133 | ₩245,187 | ₩240,279 | ₩240,828 | -1.76% | 16.2만 |
|---|
| 2026.08.25 | ₩244,771 | ₩245,736 | ₩242,250 | ₩244,382 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩247,265 | ₩248,083 | ₩241,727 | ₩244,798 | -1.00% | 23만 |
|---|
| 2026.08.21 | ₩245,468 | ₩246,742 | ₩242,813 | ₩245,187 | -0.11% | 18.2만 |
|---|
| 2026.08.20 | ₩246,957 | ₩251,945 | ₩244,409 | ₩244,771 | -0.89% | 25.5만 |
|---|
| 2026.08.19 | ₩249,183 | ₩253,849 | ₩248,418 | ₩251,114 | +0.77% | 23.5만 |
|---|
| 2026.08.18 | ₩245,120 | ₩248,512 | ₩244,731 | ₩246,420 | +0.53% | 24.2만 |
|---|
| 2026.08.17 | ₩244,999 | ₩248,351 | ₩243,966 | ₩244,744 | -0.10% | 29.2만 |
|---|
| 2026.08.14 | ₩244,395 | ₩247,185 | ₩243,121 | ₩245,374 | +0.40% | 19.2만 |
|---|
| 2026.08.13 | ₩241,673 | ₩245,897 | ₩239,662 | ₩245,549 | +1.60% | 18.6만 |
|---|
| 2026.08.12 | ₩241,794 | ₩242,786 | ₩237,382 | ₩240,493 | -0.54% | 31.4만 |
|---|
| 2026.08.11 | ₩244,623 | ₩248,485 | ₩243,551 | ₩244,167 | -0.19% | 25만 |
|---|
| 2026.08.10 | ₩244,959 | ₩249,652 | ₩242,572 | ₩244,623 | -0.14% | 47.7만 |
|---|
| 2026.08.07 | ₩244,530 | ₩258,610 | ₩242,558 | ₩247,493 | +1.21% | 93.1만 |
|---|
| 2026.08.06 | ₩224,321 | ₩225,769 | ₩220,043 | ₩223,100 | -0.54% | 36만 |
|---|
| 2026.08.05 | ₩230,597 | ₩230,677 | ₩222,899 | ₩223,141 | -3.23% | 32.6만 |
|---|
| 2026.08.04 | ₩230,623 | ₩232,045 | ₩227,526 | ₩230,597 | -0.01% | 32.1만 |
|---|
| 2026.08.03 | ₩230,288 | ₩236,376 | ₩228,813 | ₩231,911 | +0.70% | 57.9만 |
|---|
| 2026.07.31 | ₩227,056 | ₩227,727 | ₩222,282 | ₩225,970 | -0.48% | 35만 |
|---|
| 2026.07.30 | ₩224,911 | ₩229,054 | ₩223,811 | ₩225,796 | +0.39% | 40.4만 |
|---|
| 2026.07.29 | ₩220,848 | ₩228,612 | ₩220,848 | ₩223,315 | +1.12% | 30.3만 |
|---|
| 2026.07.28 | ₩218,434 | ₩225,273 | ₩218,434 | ₩222,309 | +1.77% | 24만 |
|---|
| 2026.07.27 | ₩213,794 | ₩217,173 | ₩210,053 | ₩216,516 | +1.27% | 36.4만 |
|---|
| 2026.07.24 | ₩208,671 | ₩215,591 | ₩208,591 | ₩211,125 | +1.18% | 25.9만 |
|---|
| 2026.07.23 | ₩207,934 | ₩211,273 | ₩204,783 | ₩205,788 | -1.03% | 34.7만 |
|---|
| 2026.07.22 | ₩212,949 | ₩214,558 | ₩210,643 | ₩211,125 | -0.86% | 15.5만 |
|---|
| 2026.07.21 | ₩208,645 | ₩214,290 | ₩207,666 | ₩212,909 | +2.04% | 23.7만 |
|---|
| 2026.07.20 | ₩210,616 | ₩212,882 | ₩210,133 | ₩210,991 | +0.18% | 28.9만 |
|---|
| 2026.07.17 | ₩214,330 | ₩218,380 | ₩211,018 | ₩211,219 | -1.45% | 21.4만 |
|---|
| 2026.07.16 | ₩212,466 | ₩218,340 | ₩212,466 | ₩217,468 | +2.35% | 29.8만 |
|---|
| 2026.07.15 | ₩205,829 | ₩217,374 | ₩205,829 | ₩211,823 | +2.91% | 34.3만 |
|---|
| 2026.07.14 | ₩211,340 | ₩211,541 | ₩203,053 | ₩205,829 | -2.61% | 35.3만 |
|---|
| 2026.07.13 | ₩207,210 | ₩211,394 | ₩206,928 | ₩211,340 | +1.99% | 15.6만 |
|---|
| 2026.07.10 | ₩209,463 | ₩212,252 | ₩206,714 | ₩207,076 | -1.14% | 20.4만 |
|---|
| 2026.07.09 | ₩203,683 | ₩210,643 | ₩202,704 | ₩209,892 | +3.05% | 24.5만 |
|---|
| 2026.07.08 | ₩205,104 | ₩205,922 | ₩202,355 | ₩203,683 | -0.69% | 21.1만 |
|---|
| 2026.07.07 | ₩214,867 | ₩217,482 | ₩207,277 | ₩208,350 | -3.03% | 23.7만 |
|---|
| 2026.07.06 | ₩207,813 | ₩215,390 | ₩204,930 | ₩213,794 | +2.88% | 34.8만 |
|---|
| 2026.07.02 | ₩200,451 | ₩207,934 | ₩200,129 | ₩207,813 | +3.67% | 42.4만 |
|---|
| 2026.07.01 | ₩197,944 | ₩204,166 | ₩196,415 | ₩199,083 | +0.58% | 24만 |
|---|
| 2026.06.30 | ₩198,373 | ₩198,896 | ₩192,915 | ₩196,589 | -0.90% | 17.1만 |
|---|
| 2026.06.29 | ₩198,829 | ₩199,177 | ₩195,704 | ₩198,373 | -0.23% | 34.4만 |
|---|
| 2026.06.26 | ₩198,426 | ₩203,401 | ₩198,064 | ₩198,829 | +0.20% | 90.3만 |
|---|
| 2026.06.25 | ₩192,928 | ₩200,626 | ₩190,394 | ₩199,580 | +3.45% | 41.7만 |
|---|
| 2026.06.24 | ₩183,354 | ₩191,936 | ₩183,287 | ₩191,695 | +4.55% | 32.3만 |
|---|
| 2026.06.23 | ₩182,093 | ₩184,225 | ₩181,369 | ₩181,731 | -0.20% | 23.2만 |
|---|
| 2026.06.22 | ₩187,283 | ₩188,369 | ₩181,101 | ₩182,562 | -2.52% | 34만 |
|---|
| 2026.06.18 | ₩187,551 | ₩190,930 | ₩184,708 | ₩188,235 | +0.36% | 50.7만 |
|---|
| 2026.06.17 | ₩190,970 | ₩193,210 | ₩183,260 | ₩184,976 | -3.14% | 24.5만 |
|---|
| 2026.06.16 | ₩193,237 | ₩194,779 | ₩189,401 | ₩190,970 | -1.17% | 23.5만 |
|---|
| 2026.06.15 | ₩193,518 | ₩194,779 | ₩189,562 | ₩192,727 | -0.41% | 19.6만 |
|---|
| 2026.06.12 | ₩191,909 | ₩193,170 | ₩189,254 | ₩190,689 | -0.64% | 26.6만 |
|---|
| 2026.06.11 | ₩187,725 | ₩192,271 | ₩185,365 | ₩191,574 | +2.05% | 23.7만 |
|---|
| 2026.06.10 | ₩188,275 | ₩193,612 | ₩187,202 | ₩187,511 | -0.41% | 24만 |
|---|
| 2026.06.09 | ₩186,049 | ₩190,903 | ₩185,834 | ₩190,421 | +2.35% | 27.5만 |
|---|
| 2026.06.08 | ₩182,911 | ₩186,089 | ₩182,241 | ₩184,359 | +0.79% | 29.7만 |
|---|
| 2026.06.05 | ₩181,221 | ₩185,137 | ₩181,221 | ₩183,193 | +1.09% | 27.5만 |
|---|
| 2026.06.04 | ₩178,311 | ₩186,277 | ₩177,453 | ₩180,940 | +1.47% | 27.5만 |
|---|
| 2026.06.03 | ₩175,160 | ₩177,265 | ₩173,444 | ₩175,026 | -0.08% | 22.5만 |
|---|
| 2026.06.02 | ₩175,348 | ₩178,499 | ₩174,356 | ₩174,972 | -0.21% | 29.3만 |
|---|
| 2026.06.01 | ₩179,331 | ₩180,672 | ₩174,959 | ₩176,528 | -1.56% | 30.7만 |
|---|
| 2026.05.29 | ₩186,076 | ₩186,317 | ₩178,821 | ₩181,557 | -2.43% | 29.7만 |
|---|
| 2026.05.28 | ₩183,260 | ₩189,696 | ₩180,108 | ₩186,223 | +1.62% | 49만 |
|---|
| 2026.05.27 | ₩185,660 | ₩190,836 | ₩184,386 | ₩185,513 | -0.08% | 32.6만 |
|---|
| 2026.05.26 | ₩179,451 | ₩183,206 | ₩177,011 | ₩180,993 | +0.86% | 42.1만 |
|---|
| 2026.05.22 | ₩176,152 | ₩179,465 | ₩174,825 | ₩178,767 | +1.48% | 30.7만 |
|---|
| 2026.05.21 | ₩170,802 | ₩176,783 | ₩168,831 | ₩176,085 | +3.09% | 27.6만 |
|---|
| 2026.05.20 | ₩165,492 | ₩174,382 | ₩163,869 | ₩173,403 | +4.78% | 34.6만 |
|---|
| 2026.05.19 | ₩165,384 | ₩167,382 | ₩160,503 | ₩165,827 | +0.27% | 23.4만 |
|---|
| 2026.05.18 | ₩159,350 | ₩165,612 | ₩158,398 | ₩165,049 | +3.58% | 35.1만 |
|---|
| 2026.05.15 | ₩163,266 | ₩165,880 | ₩158,813 | ₩159,202 | -2.49% | 31.6만 |
|---|
| 2026.05.14 | ₩165,022 | ₩166,913 | ₩163,681 | ₩164,928 | -0.06% | 22.3만 |
|---|
| 2026.05.13 | ₩163,936 | ₩167,637 | ₩162,662 | ₩163,654 | -0.17% | 31.3만 |
|---|
| 2026.05.12 | ₩167,289 | ₩168,925 | ₩163,936 | ₩165,250 | -1.22% | 30.2만 |
|---|
| 2026.05.11 | ₩169,769 | ₩177,949 | ₩165,733 | ₩167,195 | -1.52% | 40.3만 |
|---|
| 2026.05.08 | ₩165,036 | ₩174,825 | ₩165,036 | ₩169,541 | +2.73% | 50만 |
|---|
| 2026.05.07 | ₩162,568 | ₩166,269 | ₩162,568 | ₩165,036 | +1.52% | 35.2만 |
|---|
| 2026.05.06 | ₩159,229 | ₩161,817 | ₩156,762 | ₩160,369 | +0.72% | 23.1만 |
|---|
| 2026.05.05 | ₩159,149 | ₩163,480 | ₩156,426 | ₩156,909 | -1.41% | 20.3만 |
|---|
| 2026.05.04 | ₩157,526 | ₩160,503 | ₩155,032 | ₩159,135 | +1.02% | 16.5만 |
|---|
| 2026.05.01 | ₩160,154 | ₩161,777 | ₩156,480 | ₩159,377 | -0.49% | 24.3만 |
|---|
| 2026.04.30 | ₩155,394 | ₩160,195 | ₩153,919 | ₩159,846 | +2.87% | 21.8만 |
|---|
| 2026.04.29 | ₩160,409 | ₩160,731 | ₩152,028 | ₩154,817 | -3.49% | 33만 |
|---|
| 2026.04.28 | ₩165,652 | ₩165,652 | ₩159,739 | ₩162,273 | -2.04% | 27.7만 |
|---|
| 2026.04.27 | ₩166,216 | ₩169,220 | ₩162,903 | ₩164,741 | -0.89% | 28.7만 |
|---|
| 2026.04.24 | ₩166,645 | ₩169,622 | ₩164,620 | ₩167,382 | +0.44% | 22.3만 |
|---|
| 2026.04.23 | ₩169,823 | ₩170,306 | ₩165,116 | ₩167,020 | -1.65% | 21.5만 |
|---|
| 2026.04.22 | ₩172,787 | ₩174,731 | ₩168,562 | ₩170,788 | -1.16% | 17.7만 |
|---|
| 2026.04.21 | ₩175,106 | ₩176,729 | ₩169,756 | ₩171,848 | -1.86% | 40.1만 |
|---|
| 2026.04.20 | ₩172,317 | ₩175,951 | ₩171,674 | ₩175,106 | +1.62% | 21.4만 |
|---|
| 2026.04.17 | ₩172,089 | ₩176,005 | ₩169,515 | ₩174,275 | +1.27% | 32.2만 |
|---|
| 2026.04.16 | ₩168,442 | ₩171,419 | ₩167,664 | ₩169,018 | +0.34% | 37.3만 |
|---|
| 2026.04.15 | ₩171,271 | ₩171,338 | ₩165,559 | ₩169,246 | -1.18% | 23.2만 |
|---|
| 2026.04.14 | ₩173,403 | ₩176,059 | ₩171,365 | ₩171,446 | -1.13% | 16만 |
|---|
| 2026.04.13 | ₩166,806 | ₩173,792 | ₩164,808 | ₩173,417 | +3.96% | 30.1만 |
|---|
| 2026.04.10 | ₩169,756 | ₩171,499 | ₩167,463 | ₩168,536 | -0.72% | 26.6만 |
|---|
| 2026.04.09 | ₩164,084 | ₩168,777 | ₩162,796 | ₩168,737 | +2.84% | 22.5만 |
|---|
| 2026.04.08 | ₩168,777 | ₩169,340 | ₩164,714 | ₩166,175 | -1.54% | 25.1만 |
|---|
| 2026.04.07 | ₩164,177 | ₩164,969 | ₩160,141 | ₩160,691 | -2.12% | 23.8만 |
|---|
| 2026.04.06 | ₩165,036 | ₩168,710 | ₩161,737 | ₩164,928 | -0.07% | 23.4만 |
|---|
| 2026.04.02 | ₩164,151 | ₩170,225 | ₩163,185 | ₩165,357 | +0.74% | 30.9만 |
|---|
| 2026.04.01 | ₩174,369 | ₩174,946 | ₩167,597 | ₩167,919 | -3.70% | 25만 |
|---|
| 2026.03.31 | ₩171,633 | ₩173,779 | ₩167,691 | ₩173,189 | +0.91% | 22.7만 |
|---|
| 2026.03.30 | ₩168,509 | ₩168,710 | ₩165,746 | ₩168,133 | -0.22% | 29.3만 |
|---|
| 2026.03.27 | ₩169,970 | ₩171,231 | ₩165,210 | ₩166,538 | -2.02% | 23.3만 |
|---|
| 2026.03.26 | ₩173,953 | ₩177,695 | ₩171,124 | ₩171,177 | -1.60% | 21.3만 |
|---|
| 2026.03.25 | ₩175,495 | ₩176,810 | ₩169,796 | ₩176,179 | +0.39% | 27.8만 |
|---|
| 2026.03.24 | ₩171,419 | ₩175,133 | ₩170,842 | ₩173,524 | +1.23% | 26.5만 |
|---|
| 2026.03.23 | ₩174,275 | ₩178,137 | ₩172,022 | ₩174,235 | -0.02% | 37.2만 |
|---|
| 2026.03.20 | ₩168,925 | ₩170,963 | ₩166,779 | ₩168,107 | -0.48% | 49만 |
|---|
| 2026.03.19 | ₩167,356 | ₩171,379 | ₩166,135 | ₩169,810 | +1.47% | 36.3만 |
|---|
| 2026.03.18 | ₩171,218 | ₩175,147 | ₩167,289 | ₩168,013 | -1.87% | 40.6만 |
|---|
| 2026.03.17 | ₩171,942 | ₩177,614 | ₩165,652 | ₩175,066 | +1.82% | 37.9만 |
|---|
| 2026.03.16 | ₩171,298 | ₩173,430 | ₩168,589 | ₩170,252 | -0.61% | 19.3만 |
|---|
| 2026.03.13 | ₩174,288 | ₩175,562 | ₩168,683 | ₩168,764 | -3.17% | 25.7만 |
|---|
| 2026.03.12 | ₩176,877 | ₩179,264 | ₩166,685 | ₩172,693 | -2.37% | 37.2만 |
|---|
| 2026.03.11 | ₩176,152 | ₩180,417 | ₩175,871 | ₩179,371 | +1.83% | 30.8만 |
|---|
| 2026.03.10 | ₩178,647 | ₩180,886 | ₩174,302 | ₩177,560 | -0.61% | 24.2만 |
|---|
| 2026.03.09 | ₩172,197 | ₩179,277 | ₩167,154 | ₩178,808 | +3.84% | 43.1만 |
|---|
| 2026.03.06 | ₩179,478 | ₩179,478 | ₩173,229 | ₩177,011 | -1.37% | 18.4만 |
|---|
| 2026.03.05 | ₩188,275 | ₩190,380 | ₩180,765 | ₩183,367 | -2.61% | 18.4만 |
|---|
| 2026.03.04 | ₩193,183 | ₩193,800 | ₩188,114 | ₩191,037 | -1.11% | 25.2만 |
|---|
| 2026.03.03 | ₩192,392 | ₩195,302 | ₩185,338 | ₩191,306 | -0.56% | 32.4만 |
|---|
| 2026.03.02 | ₩198,359 | ₩201,323 | ₩193,478 | ₩197,112 | -0.63% | 32.6만 |
|---|
| 2026.02.27 | ₩197,850 | ₩202,624 | ₩197,850 | ₩201,926 | +2.06% | 25.5만 |
|---|
| 2026.02.26 | ₩209,074 | ₩211,943 | ₩202,060 | ₩202,248 | -3.26% | 23.6만 |
|---|
| 2026.02.25 | ₩203,965 | ₩208,323 | ₩201,953 | ₩208,014 | +1.99% | 37.4만 |
|---|
| 2026.02.24 | ₩203,978 | ₩206,553 | ₩199,754 | ₩204,461 | +0.24% | 30.1만 |
|---|
| 2026.02.23 | ₩207,398 | ₩209,248 | ₩201,336 | ₩203,254 | -2.00% | 31.6만 |
|---|
| 2026.02.20 | ₩201,430 | ₩214,411 | ₩191,118 | ₩210,576 | +4.54% | 55.7만 |
|---|
| 2026.02.19 | ₩202,275 | ₩202,288 | ₩196,200 | ₩200,800 | -0.73% | 55만 |
|---|
| 2026.02.18 | ₩198,855 | ₩206,834 | ₩198,225 | ₩203,334 | +2.25% | 34.5만 |
|---|
| 2026.02.17 | ₩194,323 | ₩201,444 | ₩194,323 | ₩198,855 | +2.33% | 29.8만 |
|---|
| 2026.02.13 | ₩191,064 | ₩197,126 | ₩191,064 | ₩194,309 | +1.70% | 16.4만 |
|---|
| 2026.02.12 | ₩200,263 | ₩202,489 | ₩188,624 | ₩190,447 | -4.90% | 39.2만 |
|---|
| 2026.02.11 | ₩206,593 | ₩206,593 | ₩194,618 | ₩198,104 | -4.11% | 33.9만 |
|---|
| 2026.02.10 | ₩205,373 | ₩209,060 | ₩204,394 | ₩205,466 | +0.05% | 33.1만 |
|---|
| 2026.02.09 | ₩206,419 | ₩206,687 | ₩202,060 | ₩203,643 | -1.34% | 24.2만 |
|---|
| 2026.02.06 | ₩202,503 | ₩207,572 | ₩199,875 | ₩206,727 | +2.09% | 22.3만 |
|---|
| 2026.02.05 | ₩202,677 | ₩204,635 | ₩199,419 | ₩200,666 | -0.99% | 22만 |
|---|
| 2026.02.04 | ₩203,737 | ₩208,631 | ₩200,934 | ₩201,122 | -1.28% | 36만 |
|---|
| 2026.02.03 | ₩203,160 | ₩208,658 | ₩199,848 | ₩202,074 | -0.53% | 16.2만 |
|---|
| 2026.02.02 | ₩201,578 | ₩203,871 | ₩200,974 | ₩203,093 | +0.75% | 22.4만 |
|---|
| 2026.01.30 | ₩199,580 | ₩205,399 | ₩199,003 | ₩201,014 | +0.72% | 30만 |
|---|
| 2026.01.29 | ₩200,237 | ₩205,171 | ₩196,924 | ₩201,189 | +0.48% | 25.5만 |
|---|
| 2026.01.28 | ₩200,357 | ₩202,235 | ₩198,963 | ₩200,183 | -0.09% | 14만 |
|---|
| 2026.01.27 | ₩203,884 | ₩206,392 | ₩199,097 | ₩200,170 | -1.82% | 22.1만 |
|---|
| 2026.01.26 | ₩204,246 | ₩208,873 | ₩203,388 | ₩204,984 | +0.36% | 26.8만 |
|---|
| 2026.01.23 | ₩210,911 | ₩210,911 | ₩202,221 | ₩204,729 | -2.93% | 23만 |
|---|
| 2026.01.22 | ₩208,953 | ₩214,947 | ₩208,953 | ₩212,601 | +1.75% | 28.4만 |
|---|
| 2026.01.21 | ₩207,102 | ₩209,409 | ₩204,340 | ₩208,028 | +0.45% | 23.1만 |
|---|
| 2026.01.20 | ₩206,848 | ₩209,650 | ₩205,064 | ₩205,480 | -0.66% | 34.3만 |
|---|
| 2026.01.16 | ₩207,143 | ₩211,756 | ₩205,829 | ₩209,422 | +1.10% | 31.1만 |
|---|
| 2026.01.15 | ₩199,271 | ₩208,725 | ₩197,407 | ₩208,014 | +4.39% | 24.7만 |
|---|
| 2026.01.14 | ₩198,587 | ₩202,489 | ₩196,227 | ₩199,164 | +0.29% | 20.4만 |
|---|
| 2026.01.13 | ₩203,281 | ₩203,401 | ₩197,327 | ₩198,842 | -2.18% | 33.1만 |
|---|
| 2026.01.12 | ₩204,353 | ₩205,131 | ₩200,934 | ₩202,744 | -0.79% | 18.7만 |
|---|
| 2026.01.09 | ₩202,865 | ₩205,319 | ₩199,875 | ₩205,158 | +1.13% | 16.9만 |
|---|
| 2026.01.08 | ₩199,566 | ₩207,156 | ₩197,783 | ₩203,361 | +1.90% | 24.8만 |
|---|
| 2026.01.07 | ₩202,503 | ₩204,488 | ₩200,934 | ₩201,578 | -0.46% | 15.6만 |
|---|
| 2026.01.06 | ₩192,204 | ₩202,570 | ₩190,809 | ₩202,194 | +5.20% | 25.6만 |
|---|
| 2026.01.05 | ₩184,292 | ₩197,380 | ₩184,292 | ₩193,263 | +4.87% | 22만 |
|---|
| 2026.01.02 | ₩191,319 | ₩191,319 | ₩184,815 | ₩185,767 | -2.90% | 21.9만 |
|---|
| 2025.12.31 | ₩194,403 | ₩195,195 | ₩187,309 | ₩191,319 | -1.59% | 19.9만 |
|---|
| 2025.12.30 | ₩197,246 | ₩197,380 | ₩193,921 | ₩193,947 | -1.67% | 14.4만 |
|---|
| 2025.12.29 | ₩198,426 | ₩199,808 | ₩196,509 | ₩197,434 | -0.50% | 10.5만 |
|---|
| 2025.12.26 | ₩197,367 | ₩198,721 | ₩195,932 | ₩198,292 | +0.47% | 8.3만 |
|---|
| 2025.12.24 | ₩198,775 | ₩199,204 | ₩196,106 | ₩197,099 | -0.84% | 9.4만 |
|---|
| 2025.12.23 | ₩197,179 | ₩199,083 | ₩195,865 | ₩197,796 | +0.31% | 15.7만 |
|---|
| 2025.12.22 | ₩194,846 | ₩200,049 | ₩193,921 | ₩198,909 | +2.09% | 22만 |
|---|
| 2025.12.19 | ₩194,926 | ₩198,359 | ₩189,603 | ₩194,645 | -0.14% | 59.3만 |
|---|
| 2025.12.18 | ₩197,984 | ₩197,984 | ₩194,645 | ₩196,013 | -1.00% | 20.8만 |
|---|
| 2025.12.17 | ₩196,321 | ₩199,848 | ₩194,913 | ₩196,281 | -0.02% | 19.2만 |
|---|
| 2025.12.16 | ₩197,635 | ₩201,149 | ₩194,873 | ₩197,219 | -0.21% | 30.9만 |
|---|
| 2025.12.15 | ₩199,137 | ₩201,149 | ₩197,555 | ₩198,507 | -0.32% | 18.1만 |
|---|
| 2025.12.12 | ₩197,421 | ₩199,325 | ₩195,704 | ₩199,043 | +0.82% | 23만 |
|---|
| 2025.12.11 | ₩198,467 | ₩199,740 | ₩195,369 | ₩197,421 | -0.53% | 18.5만 |
|---|
| 2025.12.10 | ₩191,735 | ₩198,359 | ₩191,735 | ₩197,917 | +3.22% | 27.9만 |
|---|
| 2025.12.09 | ₩193,277 | ₩195,758 | ₩189,214 | ₩191,064 | -1.14% | 17.9만 |
|---|
| 2025.12.08 | ₩191,104 | ₩194,698 | ₩191,104 | ₩192,794 | +0.88% | 23.9만 |
|---|
| 2025.12.05 | ₩192,016 | ₩194,216 | ₩187,779 | ₩191,104 | -0.47% | 19.2만 |
|---|
| 2025.12.04 | ₩194,390 | ₩194,390 | ₩189,603 | ₩190,890 | -1.80% | 30.5만 |
|---|
| 2025.12.03 | ₩197,622 | ₩198,627 | ₩192,553 | ₩193,156 | -2.26% | 19.4만 |
|---|
| 2025.12.02 | ₩197,783 | ₩198,641 | ₩192,311 | ₩196,670 | -0.56% | 20.6만 |
|---|
| 2025.12.01 | ₩197,434 | ₩201,658 | ₩195,704 | ₩196,080 | -0.69% | 19.1만 |
|---|
| 2025.11.28 | ₩199,995 | ₩200,733 | ₩197,622 | ₩199,057 | -0.47% | 10.4만 |
|---|
| 2025.11.26 | ₩201,752 | ₩204,032 | ₩199,808 | ₩199,995 | -0.87% | 24.6만 |
|---|
| 2025.11.25 | ₩199,888 | ₩206,016 | ₩197,246 | ₩203,696 | +1.91% | 30.3만 |
|---|
| 2025.11.24 | ₩190,528 | ₩201,671 | ₩184,158 | ₩199,191 | +4.55% | 40만 |
|---|
| 2025.11.21 | ₩180,658 | ₩193,786 | ₩180,645 | ₩190,877 | +5.66% | 38.2만 |
|---|
| 2025.11.20 | ₩180,618 | ₩181,543 | ₩176,997 | ₩180,135 | -0.27% | 30.7만 |
|---|
| 2025.11.19 | ₩179,465 | ₩180,658 | ₩177,400 | ₩177,775 | -0.94% | 17만 |
|---|
| 2025.11.18 | ₩180,377 | ₩182,562 | ₩177,225 | ₩179,733 | -0.36% | 18.3만 |
|---|
| 2025.11.17 | ₩181,986 | ₩185,700 | ₩179,559 | ₩180,390 | -0.88% | 22.1만 |
|---|
| 2025.11.14 | ₩181,329 | ₩184,493 | ₩180,015 | ₩183,045 | +0.95% | 25.4만 |
|---|
| 2025.11.13 | ₩185,097 | ₩189,710 | ₩184,051 | ₩185,767 | +0.36% | 25.5만 |
|---|
| 2025.11.12 | ₩192,057 | ₩194,242 | ₩185,700 | ₩186,599 | -2.84% | 37.8만 |
|---|
| 2025.11.11 | ₩188,087 | ₩193,478 | ₩186,317 | ₩192,057 | +2.11% | 24.5만 |
|---|
| 2025.11.10 | ₩187,256 | ₩194,055 | ₩184,936 | ₩186,706 | -0.29% | 33.1만 |
|---|
| 2025.11.07 | ₩195,248 | ₩200,451 | ₩182,375 | ₩187,953 | -3.74% | 83.9만 |
|---|
| 2025.11.06 | ₩172,237 | ₩175,576 | ₩167,785 | ₩173,886 | +0.96% | 43만 |
|---|
| 2025.11.05 | ₩169,193 | ₩173,229 | ₩167,221 | ₩170,815 | +0.96% | 34.3만 |
|---|
| 2025.11.04 | ₩164,312 | ₩170,561 | ₩160,342 | ₩168,509 | +2.55% | 40.3만 |
|---|
| 2025.11.03 | ₩161,415 | ₩166,149 | ₩156,346 | ₩164,754 | +2.07% | 32.8만 |
|---|
| 2025.10.31 | ₩160,034 | ₩161,495 | ₩154,214 | ₩161,039 | +0.63% | 22.9만 |
|---|
| 2025.10.30 | ₩155,836 | ₩161,764 | ₩155,836 | ₩160,570 | +3.04% | 26.6만 |
|---|
| 2025.10.29 | ₩160,637 | ₩161,562 | ₩156,574 | ₩157,794 | -1.77% | 27.2만 |
|---|
| 2025.10.28 | ₩163,762 | ₩167,624 | ₩160,651 | ₩161,066 | -1.65% | 34.2만 |
|---|
| 2025.10.27 | ₩165,867 | ₩166,685 | ₩163,721 | ₩164,821 | -0.63% | 14.4만 |
|---|
| 2025.10.24 | ₩165,331 | ₩166,511 | ₩163,842 | ₩165,585 | +0.15% | 13.2만 |
|---|
| 2025.10.23 | ₩163,038 | ₩165,438 | ₩160,503 | ₩163,158 | +0.07% | 13.7만 |
|---|
| 2025.10.22 | ₩163,051 | ₩165,948 | ₩162,179 | ₩164,070 | +0.63% | 18.6만 |
|---|
| 2025.10.21 | ₩157,446 | ₩163,333 | ₩156,869 | ₩162,260 | +3.06% | 16만 |
|---|
| 2025.10.20 | ₩160,181 | ₩161,281 | ₩155,555 | ₩157,352 | -1.77% | 28.1만 |
|---|
| 2025.10.17 | ₩155,126 | ₩160,141 | ₩153,972 | ₩158,854 | +2.40% | 33.6만 |
|---|
| 2025.10.16 | ₩157,017 | ₩160,061 | ₩154,764 | ₩156,212 | -0.51% | 27.9만 |
|---|
| 2025.10.15 | ₩158,425 | ₩160,463 | ₩155,716 | ₩155,944 | -1.57% | 19.3만 |
|---|
| 2025.10.14 | ₩153,302 | ₩157,902 | ₩153,302 | ₩157,312 | +2.62% | 29.7만 |
|---|
| 2025.10.13 | ₩154,335 | ₩156,333 | ₩152,323 | ₩155,904 | +1.02% | 20.7만 |
|---|
| 2025.10.10 | ₩156,440 | ₩156,440 | ₩150,861 | ₩153,047 | -2.17% | 19.8만 |
|---|