시장 데이터를 불러오는 중
전체 종목
인스메드 과거 주가
Insmed Incorporated - Common Stock · INSM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Insmed Incorporated - Common Stock · INSM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,699 | ₩136,441 | ₩132,863 | ₩134,806 | +0.08% | 247.4만 |
| 2026.10.08 | ₩134,886 | ₩135,422 | ₩129,553 | ₩134,645 | -0.18% | 525.2만 |
| 2026.10.07 | ₩139,188 | ₩140,434 | ₩136,146 | ₩136,334 | -2.05% | 316.4만 |
| 2026.10.06 | ₩139,322 | ₩144,548 | ₩135,771 | ₩141,010 | +1.21% | 368.6만 |
| 2026.10.05 | ₩141,372 | ₩145,727 | ₩136,213 | ₩139,134 | -1.58% | 539.5만 |
| 2026.10.02 | ₩144,401 | ₩149,466 | ₩141,613 | ₩148,903 | +3.12% | 413.6만 |
| 2026.10.01 | ₩153,673 | ₩155,697 | ₩145,365 | ₩145,513 | -5.31% | 264.6만 |
| 2026.09.30 | ₩154,973 | ₩156,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,226 |
| ₩152,950 |
| -1.31% |
| 286.8만 |
| 2026.09.29 | ₩156,863 | ₩158,792 | ₩153,419 | ₩154,947 | -1.22% | 166.8만 |
|---|
| 2026.09.28 | ₩156,555 | ₩159,891 | ₩155,858 | ₩157,680 | +0.72% | 174.4만 |
|---|
| 2026.09.25 | ₩163,308 | ₩164,688 | ₩155,268 | ₩157,895 | -3.32% | 267.3만 |
|---|
| 2026.09.24 | ₩159,811 | ₩163,067 | ₩158,632 | ₩162,879 | +1.92% | 223.4만 |
|---|
| 2026.09.23 | ₩162,920 | ₩164,353 | ₩156,434 | ₩158,578 | -2.66% | 192.2만 |
|---|
| 2026.09.22 | ₩162,142 | ₩164,126 | ₩159,583 | ₩161,901 | -0.15% | 240.5만 |
|---|
| 2026.09.21 | ₩164,903 | ₩166,806 | ₩162,035 | ₩162,142 | -1.67% | 181.2만 |
|---|
| 2026.09.18 | ₩166,015 | ₩166,310 | ₩159,891 | ₩160,802 | -3.14% | 344.3만 |
|---|
| 2026.09.17 | ₩166,377 | ₩170,719 | ₩164,662 | ₩166,136 | -0.14% | 159.2만 |
|---|
| 2026.09.16 | ₩160,802 | ₩166,712 | ₩160,199 | ₩164,260 | +2.15% | 143.4만 |
|---|
| 2026.09.15 | ₩168,977 | ₩168,977 | ₩158,578 | ₩160,695 | -4.90% | 336.4만 |
|---|
| 2026.09.14 | ₩173,533 | ₩175,248 | ₩166,940 | ₩167,905 | -3.24% | 161.1만 |
|---|
| 2026.09.11 | ₩171,496 | ₩174,538 | ₩169,539 | ₩173,412 | +1.12% | 169.8만 |
|---|
| 2026.09.10 | ₩170,477 | ₩172,662 | ₩166,551 | ₩170,558 | +0.05% | 259.5만 |
|---|
| 2026.09.09 | ₩166,162 | ₩175,315 | ₩162,196 | ₩172,595 | +3.87% | 284.2만 |
|---|
| 2026.09.08 | ₩167,208 | ₩170,745 | ₩162,652 | ₩167,355 | +0.09% | 160.4만 |
|---|
| 2026.09.04 | ₩168,843 | ₩171,844 | ₩168,333 | ₩169,231 | +0.23% | 180.3만 |
|---|
| 2026.09.03 | ₩169,781 | ₩170,303 | ₩166,229 | ₩169,754 | -0.02% | 188.5만 |
|---|
| 2026.09.02 | ₩162,290 | ₩169,901 | ₩162,290 | ₩169,687 | +4.56% | 199.8만 |
|---|
| 2026.09.01 | ₩163,415 | ₩163,737 | ₩160,159 | ₩162,826 | -0.36% | 141.9만 |
|---|
| 2026.08.31 | ₩159,034 | ₩164,434 | ₩157,466 | ₩163,241 | +2.65% | 239만 |
|---|
| 2026.08.28 | ₩160,950 | ₩161,687 | ₩156,983 | ₩158,846 | -1.31% | 197.8만 |
|---|
| 2026.08.27 | ₩167,060 | ₩168,977 | ₩162,424 | ₩162,665 | -2.63% | 105.6만 |
|---|
| 2026.08.26 | ₩164,675 | ₩168,293 | ₩163,000 | ₩166,685 | +1.22% | 198만 |
|---|
| 2026.08.25 | ₩167,033 | ₩170,424 | ₩164,648 | ₩166,015 | -0.61% | 237.3만 |
|---|
| 2026.08.24 | ₩167,543 | ₩168,990 | ₩164,595 | ₩166,136 | -0.84% | 134.1만 |
|---|
| 2026.08.21 | ₩167,797 | ₩170,451 | ₩167,261 | ₩168,534 | +0.44% | 112.5만 |
|---|
| 2026.08.20 | ₩172,005 | ₩174,564 | ₩166,966 | ₩167,610 | -2.56% | 176.2만 |
|---|
| 2026.08.19 | ₩174,002 | ₩175,677 | ₩170,745 | ₩175,087 | +0.62% | 149.4만 |
|---|
| 2026.08.18 | ₩171,616 | ₩172,769 | ₩169,365 | ₩172,139 | +0.30% | 127.4만 |
|---|
| 2026.08.17 | ₩167,114 | ₩172,139 | ₩167,100 | ₩171,951 | +2.89% | 190만 |
|---|
| 2026.08.14 | ₩168,400 | ₩169,982 | ₩163,764 | ₩165,814 | -1.54% | 195.7만 |
|---|
| 2026.08.13 | ₩177,553 | ₩178,437 | ₩169,017 | ₩169,285 | -4.66% | 248만 |
|---|
| 2026.08.12 | ₩177,298 | ₩181,251 | ₩175,275 | ₩177,258 | -0.02% | 156.3만 |
|---|
| 2026.08.11 | ₩180,300 | ₩181,305 | ₩176,440 | ₩177,646 | -1.47% | 272.9만 |
|---|
| 2026.08.10 | ₩174,176 | ₩181,573 | ₩173,533 | ₩180,568 | +3.67% | 363만 |
|---|
| 2026.08.07 | ₩180,889 | ₩181,559 | ₩169,432 | ₩175,677 | -2.88% | 490.5만 |
|---|
| 2026.08.06 | ₩171,817 | ₩184,521 | ₩169,044 | ₩177,620 | +3.38% | 1203.6만 |
|---|
| 2026.08.05 | ₩132,876 | ₩135,275 | ₩132,180 | ₩132,689 | -0.14% | 490만 |
|---|
| 2026.08.04 | ₩132,635 | ₩133,305 | ₩131,134 | ₩132,327 | -0.23% | 429.1만 |
|---|
| 2026.08.03 | ₩131,590 | ₩134,002 | ₩129,205 | ₩131,925 | +0.25% | 354.7만 |
|---|
| 2026.07.31 | ₩135,677 | ₩136,561 | ₩130,049 | ₩132,126 | -2.62% | 290.3만 |
|---|
| 2026.07.30 | ₩136,186 | ₩136,816 | ₩132,702 | ₩135,999 | -0.14% | 336.4만 |
|---|
| 2026.07.29 | ₩139,335 | ₩142,391 | ₩137,767 | ₩138,183 | -0.83% | 219.6만 |
|---|
| 2026.07.28 | ₩140,340 | ₩141,721 | ₩138,263 | ₩139,536 | -0.57% | 194.6만 |
|---|
| 2026.07.27 | ₩143,288 | ₩143,878 | ₩140,032 | ₩140,340 | -2.06% | 190만 |
|---|
| 2026.07.24 | ₩142,699 | ₩145,084 | ₩141,734 | ₩143,275 | +0.40% | 190.8만 |
|---|
| 2026.07.23 | ₩141,774 | ₩144,561 | ₩140,823 | ₩143,932 | +1.52% | 175.3만 |
|---|
| 2026.07.22 | ₩146,692 | ₩147,389 | ₩142,203 | ₩142,900 | -2.59% | 177.1만 |
|---|
| 2026.07.21 | ₩144,548 | ₩146,625 | ₩142,592 | ₩145,553 | +0.70% | 244.7만 |
|---|
| 2026.07.20 | ₩145,044 | ₩147,134 | ₩142,886 | ₩143,409 | -1.13% | 201.6만 |
|---|
| 2026.07.17 | ₩140,970 | ₩148,179 | ₩140,970 | ₩145,151 | +2.97% | 200.3만 |
|---|
| 2026.07.16 | ₩147,308 | ₩147,804 | ₩140,796 | ₩143,999 | -2.25% | 275.4만 |
|---|
| 2026.07.15 | ₩148,742 | ₩149,546 | ₩145,178 | ₩147,148 | -1.07% | 211.7만 |
|---|
| 2026.07.14 | ₩146,250 | ₩148,300 | ₩143,824 | ₩147,550 | +0.89% | 184.8만 |
|---|
| 2026.07.13 | ₩153,097 | ₩154,839 | ₩144,749 | ₩146,250 | -4.47% | 282.5만 |
|---|
| 2026.07.10 | ₩158,243 | ₩159,382 | ₩151,154 | ₩154,920 | -2.10% | 293.2만 |
|---|
| 2026.07.09 | ₩156,032 | ₩160,186 | ₩155,456 | ₩158,471 | +1.56% | 316.7만 |
|---|
| 2026.07.08 | ₩149,988 | ₩156,769 | ₩148,756 | ₩156,153 | +4.11% | 283.5만 |
|---|
| 2026.07.07 | ₩151,704 | ₩153,687 | ₩149,372 | ₩151,208 | -0.33% | 167.5만 |
|---|
| 2026.07.06 | ₩148,206 | ₩150,846 | ₩145,459 | ₩149,466 | +0.85% | 223.2만 |
|---|
| 2026.07.02 | ₩144,052 | ₩149,975 | ₩143,463 | ₩149,546 | +3.81% | 277.1만 |
|---|
| 2026.07.01 | ₩144,293 | ₩146,317 | ₩142,056 | ₩143,382 | -0.63% | 239.8만 |
|---|
| 2026.06.30 | ₩141,828 | ₩145,620 | ₩140,220 | ₩142,873 | +0.74% | 335.9만 |
|---|
| 2026.06.29 | ₩141,185 | ₩142,565 | ₩138,129 | ₩140,354 | -0.59% | 274.8만 |
|---|
| 2026.06.26 | ₩140,850 | ₩144,910 | ₩137,473 | ₩138,531 | -1.65% | 626만 |
|---|
| 2026.06.25 | ₩138,022 | ₩144,039 | ₩136,240 | ₩139,992 | +1.43% | 442.3만 |
|---|
| 2026.06.24 | ₩138,558 | ₩143,650 | ₩137,097 | ₩138,638 | +0.06% | 313.7만 |
|---|
| 2026.06.23 | ₩132,448 | ₩138,223 | ₩130,786 | ₩136,883 | +3.35% | 420만 |
|---|
| 2026.06.22 | ₩128,401 | ₩133,841 | ₩127,664 | ₩132,139 | +2.91% | 425.7만 |
|---|
| 2026.06.18 | ₩134,149 | ₩134,337 | ₩125,962 | ₩128,374 | -4.31% | 2337.9만 |
|---|
| 2026.06.17 | ₩127,543 | ₩132,863 | ₩126,257 | ₩131,925 | +3.44% | 347.3만 |
|---|
| 2026.06.16 | ₩130,652 | ₩131,456 | ₩125,855 | ₩127,999 | -2.03% | 342.4만 |
|---|
| 2026.06.15 | ₩132,461 | ₩134,230 | ₩130,036 | ₩130,598 | -1.41% | 378.9만 |
|---|
| 2026.06.12 | ₩127,463 | ₩132,005 | ₩125,855 | ₩131,121 | +2.87% | 452.9만 |
|---|
| 2026.06.11 | ₩123,684 | ₩131,563 | ₩122,438 | ₩129,607 | +4.79% | 510.5만 |
|---|
| 2026.06.10 | ₩131,697 | ₩132,997 | ₩121,124 | ₩123,121 | -6.51% | 542.5만 |
|---|
| 2026.06.09 | ₩128,307 | ₩133,399 | ₩127,878 | ₩132,716 | +3.44% | 424.1만 |
|---|
| 2026.06.08 | ₩126,565 | ₩129,674 | ₩123,376 | ₩126,190 | -0.30% | 501만 |
|---|
| 2026.06.05 | ₩139,067 | ₩140,702 | ₩124,367 | ₩126,257 | -9.21% | 795.6만 |
|---|
| 2026.06.04 | ₩138,545 | ₩141,091 | ₩137,875 | ₩140,595 | +1.48% | 184.9만 |
|---|
| 2026.06.03 | ₩137,044 | ₩140,970 | ₩136,320 | ₩139,174 | +1.55% | 297.8만 |
|---|
| 2026.06.02 | ₩139,483 | ₩139,965 | ₩134,752 | ₩139,000 | -0.35% | 240.6만 |
|---|
| 2026.06.01 | ₩142,163 | ₩143,101 | ₩137,767 | ₩142,082 | -0.06% | 335.8만 |
|---|
| 2026.05.29 | ₩144,521 | ₩145,339 | ₩142,391 | ₩143,262 | -0.87% | 453.5만 |
|---|
| 2026.05.28 | ₩143,248 | ₩147,335 | ₩142,176 | ₩145,218 | +1.38% | 223.1만 |
|---|
| 2026.05.27 | ₩144,454 | ₩147,107 | ₩142,096 | ₩142,578 | -1.30% | 309.5만 |
|---|
| 2026.05.26 | ₩144,481 | ₩147,054 | ₩140,702 | ₩145,888 | +0.97% | 227.4만 |
|---|
| 2026.05.22 | ₩145,352 | ₩148,514 | ₩142,310 | ₩142,364 | -2.06% | 243.3만 |
|---|
| 2026.05.21 | ₩144,119 | ₩148,689 | ₩142,793 | ₩146,772 | +1.84% | 369만 |
|---|
| 2026.05.20 | ₩145,620 | ₩147,349 | ₩142,994 | ₩144,602 | -0.70% | 298.9만 |
|---|
| 2026.05.19 | ₩144,468 | ₩147,067 | ₩140,716 | ₩143,932 | -0.37% | 364.8만 |
|---|
| 2026.05.18 | ₩143,865 | ₩144,374 | ₩140,005 | ₩143,583 | -0.20% | 383.5만 |
|---|
| 2026.05.15 | ₩153,164 | ₩153,446 | ₩145,017 | ₩146,250 | -4.51% | 368.8만 |
|---|
| 2026.05.14 | ₩157,506 | ₩159,623 | ₩153,941 | ₩154,933 | -1.63% | 276.1만 |
|---|
| 2026.05.13 | ₩157,452 | ₩164,742 | ₩150,082 | ₩158,109 | +0.42% | 672.8만 |
|---|
| 2026.05.12 | ₩138,893 | ₩157,627 | ₩138,638 | ₩155,442 | +11.92% | 827.5만 |
|---|
| 2026.05.11 | ₩134,002 | ₩144,990 | ₩132,528 | ₩139,215 | +3.89% | 789.8만 |
|---|
| 2026.05.08 | ₩144,736 | ₩145,566 | ₩132,635 | ₩135,811 | -6.17% | 858.8만 |
|---|
| 2026.05.07 | ₩156,662 | ₩167,985 | ₩138,692 | ₩140,702 | -10.19% | 1371.8만 |
|---|
| 2026.05.06 | ₩185,539 | ₩191,060 | ₩183,221 | ₩183,703 | -0.99% | 230.2만 |
|---|
| 2026.05.05 | ₩188,755 | ₩191,489 | ₩185,472 | ₩186,852 | -1.01% | 123.8만 |
|---|
| 2026.05.04 | ₩179,402 | ₩189,318 | ₩178,839 | ₩187,616 | +4.58% | 188.2만 |
|---|
| 2026.05.01 | ₩181,774 | ₩184,414 | ₩177,405 | ₩178,571 | -1.76% | 156.2만 |
|---|
| 2026.04.30 | ₩182,243 | ₩183,878 | ₩180,822 | ₩182,685 | +0.24% | 133.7만 |
|---|
| 2026.04.29 | ₩180,125 | ₩183,556 | ₩177,914 | ₩180,943 | +0.45% | 148.8만 |
|---|
| 2026.04.28 | ₩182,966 | ₩185,981 | ₩177,646 | ₩180,822 | -1.17% | 135.7만 |
|---|
| 2026.04.27 | ₩181,680 | ₩186,986 | ₩181,144 | ₩182,216 | +0.30% | 111.7만 |
|---|
| 2026.04.24 | ₩190,671 | ₩191,985 | ₩180,353 | ₩181,131 | -5.00% | 250.1만 |
|---|
| 2026.04.23 | ₩193,606 | ₩194,879 | ₩190,363 | ₩192,735 | -0.45% | 115.3만 |
|---|
| 2026.04.22 | ₩190,805 | ₩194,732 | ₩189,519 | ₩193,606 | +1.47% | 182만 |
|---|
| 2026.04.21 | ₩190,846 | ₩193,057 | ₩187,053 | ₩188,916 | -1.01% | 159.1만 |
|---|
| 2026.04.20 | ₩192,025 | ₩193,043 | ₩188,474 | ₩191,382 | -0.33% | 107.1만 |
|---|
| 2026.04.17 | ₩193,298 | ₩195,134 | ₩191,998 | ₩193,606 | +0.16% | 204.9만 |
|---|
| 2026.04.16 | ₩195,670 | ₩195,884 | ₩190,323 | ₩191,341 | -2.21% | 216.1만 |
|---|
| 2026.04.15 | ₩207,127 | ₩207,140 | ₩195,978 | ₩196,635 | -5.07% | 222.9만 |
|---|
| 2026.04.14 | ₩203,964 | ₩206,189 | ₩202,249 | ₩205,559 | +0.78% | 131만 |
|---|
| 2026.04.13 | ₩207,448 | ₩209,901 | ₩199,006 | ₩202,531 | -2.37% | 207.9만 |
|---|
| 2026.04.10 | ₩213,854 | ₩214,685 | ₩205,010 | ₩207,448 | -3.00% | 182.7만 |
|---|
| 2026.04.09 | ₩213,264 | ₩215,060 | ₩211,388 | ₩213,854 | +0.28% | 156.4만 |
|---|
| 2026.04.08 | ₩218,356 | ₩218,463 | ₩207,341 | ₩214,644 | -1.70% | 335.6만 |
|---|
| 2026.04.07 | ₩218,182 | ₩219,803 | ₩213,773 | ₩218,463 | +0.13% | 135.2만 |
|---|
| 2026.04.06 | ₩216,668 | ₩222,698 | ₩216,185 | ₩219,509 | +1.31% | 185.3만 |
|---|
| 2026.04.02 | ₩216,427 | ₩220,473 | ₩211,080 | ₩217,659 | +0.57% | 180.9만 |
|---|
| 2026.04.01 | ₩220,420 | ₩222,443 | ₩216,721 | ₩220,916 | +0.22% | 285.2만 |
|---|
| 2026.03.31 | ₩206,296 | ₩220,058 | ₩206,296 | ₩219,120 | +6.22% | 367.4만 |
|---|
| 2026.03.30 | ₩202,316 | ₩207,971 | ₩200,132 | ₩205,452 | +1.55% | 495.9만 |
|---|
| 2026.03.27 | ₩198,296 | ₩199,931 | ₩191,073 | ₩194,705 | -1.81% | 340.2만 |
|---|
| 2026.03.26 | ₩198,926 | ₩200,842 | ₩195,991 | ₩197,787 | -0.57% | 258.7만 |
|---|
| 2026.03.25 | ₩187,603 | ₩199,475 | ₩186,263 | ₩198,738 | +5.94% | 198.7만 |
|---|
| 2026.03.24 | ₩193,526 | ₩195,000 | ₩183,851 | ₩186,450 | -3.66% | 281.7만 |
|---|
| 2026.03.23 | ₩197,144 | ₩200,681 | ₩189,800 | ₩192,936 | -2.13% | 407.9만 |
|---|
| 2026.03.20 | ₩191,127 | ₩192,440 | ₩181,881 | ₩182,243 | -4.65% | 456.1만 |
|---|
| 2026.03.19 | ₩192,976 | ₩194,142 | ₩190,015 | ₩192,963 | -0.01% | 195.3만 |
|---|
| 2026.03.18 | ₩192,856 | ₩194,423 | ₩189,532 | ₩191,221 | -0.85% | 200.2만 |
|---|
| 2026.03.17 | ₩193,633 | ₩197,492 | ₩192,413 | ₩192,869 | -0.39% | 220.8만 |
|---|
| 2026.03.16 | ₩189,559 | ₩195,321 | ₩189,519 | ₩193,767 | +2.22% | 186.5만 |
|---|
| 2026.03.13 | ₩188,487 | ₩189,988 | ₩184,936 | ₩186,933 | -0.82% | 148.1만 |
|---|
| 2026.03.12 | ₩185,646 | ₩187,563 | ₩181,881 | ₩186,960 | +0.71% | 215.7만 |
|---|
| 2026.03.11 | ₩191,650 | ₩193,445 | ₩186,330 | ₩186,799 | -2.53% | 129만 |
|---|
| 2026.03.10 | ₩191,408 | ₩195,161 | ₩191,408 | ₩192,762 | +0.71% | 114.8만 |
|---|
| 2026.03.09 | ₩187,174 | ₩192,614 | ₩186,022 | ₩191,797 | +2.47% | 180.2만 |
|---|
| 2026.03.06 | ₩191,408 | ₩193,284 | ₩187,455 | ₩187,777 | -1.90% | 248.7만 |
|---|
| 2026.03.05 | ₩198,377 | ₩198,417 | ₩190,336 | ₩192,387 | -3.02% | 227만 |
|---|
| 2026.03.04 | ₩196,635 | ₩201,365 | ₩196,621 | ₩200,842 | +2.14% | 201.6만 |
|---|
| 2026.03.03 | ₩195,415 | ₩198,738 | ₩192,641 | ₩196,983 | +0.80% | 193.8만 |
|---|
| 2026.03.02 | ₩197,117 | ₩199,489 | ₩194,303 | ₩196,072 | -0.53% | 267만 |
|---|
| 2026.02.27 | ₩201,003 | ₩202,490 | ₩197,747 | ₩200,105 | -0.45% | 271.7만 |
|---|
| 2026.02.26 | ₩196,983 | ₩201,767 | ₩196,192 | ₩201,003 | +2.04% | 221.3만 |
|---|
| 2026.02.25 | ₩214,055 | ₩215,917 | ₩198,645 | ₩199,140 | -6.97% | 320.9만 |
|---|
| 2026.02.24 | ₩209,043 | ₩214,524 | ₩204,876 | ₩212,554 | +1.68% | 179.2만 |
|---|
| 2026.02.23 | ₩219,227 | ₩223,783 | ₩211,335 | ₩213,103 | -2.79% | 217.1만 |
|---|
| 2026.02.20 | ₩212,246 | ₩224,279 | ₩211,415 | ₩220,983 | +4.12% | 413.8만 |
|---|
| 2026.02.19 | ₩206,068 | ₩218,611 | ₩197,331 | ₩215,743 | +4.70% | 493.2만 |
|---|
| 2026.02.18 | ₩200,896 | ₩206,577 | ₩200,413 | ₩202,490 | +0.79% | 222.8만 |
|---|
| 2026.02.17 | ₩198,229 | ₩204,152 | ₩198,229 | ₩201,700 | +1.75% | 163.4만 |
|---|
| 2026.02.13 | ₩197,305 | ₩203,938 | ₩195,777 | ₩199,328 | +1.03% | 219.8만 |
|---|
| 2026.02.12 | ₩199,060 | ₩199,328 | ₩191,609 | ₩195,871 | -1.60% | 270.7만 |
|---|
| 2026.02.11 | ₩200,320 | ₩200,775 | ₩194,785 | ₩198,899 | -0.71% | 149.6만 |
|---|
| 2026.02.10 | ₩200,695 | ₩202,571 | ₩197,827 | ₩199,060 | -0.81% | 225.9만 |
|---|
| 2026.02.09 | ₩199,435 | ₩201,807 | ₩196,179 | ₩200,387 | +0.48% | 204.5만 |
|---|
| 2026.02.06 | ₩205,103 | ₩208,762 | ₩200,119 | ₩200,815 | -2.09% | 262.9만 |
|---|
| 2026.02.05 | ₩204,273 | ₩209,740 | ₩201,459 | ₩202,383 | -0.92% | 188.2만 |
|---|
| 2026.02.04 | ₩210,517 | ₩211,589 | ₩202,062 | ₩204,273 | -2.97% | 179.5만 |
|---|
| 2026.02.03 | ₩205,505 | ₩213,036 | ₩204,661 | ₩210,598 | +2.48% | 248.4만 |
|---|
| 2026.02.02 | ₩209,887 | ₩210,196 | ₩202,075 | ₩206,336 | -1.69% | 261.4만 |
|---|
| 2026.01.30 | ₩210,638 | ₩213,720 | ₩207,006 | ₩210,209 | -0.20% | 268.6만 |
|---|
| 2026.01.29 | ₩207,006 | ₩214,256 | ₩207,006 | ₩211,482 | +2.16% | 198.2만 |
|---|
| 2026.01.28 | ₩217,646 | ₩220,071 | ₩208,614 | ₩208,896 | -4.02% | 173.3만 |
|---|
| 2026.01.27 | ₩215,944 | ₩221,733 | ₩215,917 | ₩217,941 | +0.92% | 168.2만 |
|---|
| 2026.01.26 | ₩207,207 | ₩214,845 | ₩205,144 | ₩214,028 | +3.29% | 228.3만 |
|---|
| 2026.01.23 | ₩214,430 | ₩214,510 | ₩206,671 | ₩209,325 | -2.38% | 250.6만 |
|---|
| 2026.01.22 | ₩209,928 | ₩215,676 | ₩205,278 | ₩214,926 | +2.38% | 270.3만 |
|---|
| 2026.01.21 | ₩218,423 | ₩219,710 | ₩209,150 | ₩209,472 | -4.10% | 294.1만 |
|---|
| 2026.01.20 | ₩212,326 | ₩220,594 | ₩209,057 | ₩219,107 | +3.19% | 265.7만 |
|---|
| 2026.01.16 | ₩214,872 | ₩219,736 | ₩212,246 | ₩216,306 | +0.67% | 367.6만 |
|---|
| 2026.01.15 | ₩218,423 | ₩219,763 | ₩212,286 | ₩213,425 | -2.29% | 231.4만 |
|---|
| 2026.01.14 | ₩219,535 | ₩221,050 | ₩215,006 | ₩219,040 | -0.23% | 262.3만 |
|---|
| 2026.01.13 | ₩227,803 | ₩228,406 | ₩217,485 | ₩219,388 | -3.69% | 374.2만 |
|---|
| 2026.01.12 | ₩234,316 | ₩234,664 | ₩221,479 | ₩224,748 | -4.08% | 412.4만 |
|---|
| 2026.01.09 | ₩247,931 | ₩249,498 | ₩226,463 | ₩235,803 | -4.89% | 543.3만 |
|---|
| 2026.01.08 | ₩233,391 | ₩234,504 | ₩225,137 | ₩228,165 | -2.24% | 258.9만 |
|---|
| 2026.01.07 | ₩234,597 | ₩239,529 | ₩232,279 | ₩235,844 | +0.53% | 218만 |
|---|
| 2026.01.06 | ₩232,266 | ₩235,053 | ₩229,063 | ₩234,597 | +1.00% | 185만 |
|---|
| 2026.01.05 | ₩236,004 | ₩236,004 | ₩224,306 | ₩234,771 | -0.52% | 226.2만 |
|---|
| 2026.01.02 | ₩235,562 | ₩238,390 | ₩232,560 | ₩237,344 | +0.76% | 183.2만 |
|---|
| 2025.12.31 | ₩233,405 | ₩234,839 | ₩232,145 | ₩233,217 | -0.08% | 178.1만 |
|---|
| 2025.12.30 | ₩235,562 | ₩236,540 | ₩232,467 | ₩233,284 | -0.97% | 165.1만 |
|---|
| 2025.12.29 | ₩238,001 | ₩239,220 | ₩234,999 | ₩236,299 | -0.72% | 248.2만 |
|---|
| 2025.12.26 | ₩239,730 | ₩240,453 | ₩236,741 | ₩238,363 | -0.57% | 103.6만 |
|---|
| 2025.12.24 | ₩235,174 | ₩238,658 | ₩234,504 | ₩237,746 | +1.09% | 74.7만 |
|---|
| 2025.12.23 | ₩233,391 | ₩237,988 | ₩231,354 | ₩236,875 | +1.49% | 161.9만 |
|---|
| 2025.12.22 | ₩237,961 | ₩240,306 | ₩233,163 | ₩235,522 | -1.02% | 274.5만 |
|---|
| 2025.12.19 | ₩225,525 | ₩238,805 | ₩223,395 | ₩234,289 | +3.89% | 1908.8만 |
|---|
| 2025.12.18 | ₩224,788 | ₩230,899 | ₩215,770 | ₩223,180 | -0.72% | 1349.1만 |
|---|
| 2025.12.17 | ₩268,071 | ₩275,012 | ₩265,418 | ₩265,940 | -0.79% | 447.7만 |
|---|
| 2025.12.16 | ₩261,827 | ₩273,418 | ₩257,954 | ₩268,902 | +2.70% | 364.8만 |
|---|
| 2025.12.15 | ₩264,292 | ₩269,518 | ₩260,969 | ₩263,877 | -0.16% | 414.7만 |
|---|
| 2025.12.12 | ₩261,304 | ₩265,498 | ₩256,935 | ₩263,997 | +1.03% | 189.8만 |
|---|
| 2025.12.11 | ₩254,925 | ₩261,786 | ₩254,296 | ₩261,626 | +2.63% | 228.3만 |
|---|
| 2025.12.10 | ₩261,130 | ₩264,667 | ₩254,054 | ₩254,403 | -2.58% | 248.4만 |
|---|
| 2025.12.09 | ₩260,634 | ₩265,860 | ₩259,012 | ₩260,192 | -0.17% | 234.7만 |
|---|
| 2025.12.08 | ₩276,969 | ₩276,969 | ₩262,028 | ₩263,381 | -4.91% | 350.2만 |
|---|
| 2025.12.05 | ₩274,275 | ₩276,795 | ₩272,225 | ₩273,364 | -0.33% | 216만 |
|---|
| 2025.12.04 | ₩278,161 | ₩279,810 | ₩271,595 | ₩274,758 | -1.22% | 186.1만 |
|---|
| 2025.12.03 | ₩276,848 | ₩278,202 | ₩272,466 | ₩277,089 | +0.09% | 254.4만 |
|---|
| 2025.12.02 | ₩284,191 | ₩285,089 | ₩276,178 | ₩276,848 | -2.58% | 138.4만 |
|---|
| 2025.12.01 | ₩277,116 | ₩284,861 | ₩274,704 | ₩283,294 | +2.23% | 186.8만 |
|---|
| 2025.11.28 | ₩276,339 | ₩278,791 | ₩271,863 | ₩278,416 | +0.75% | 105.3만 |
|---|
| 2025.11.26 | ₩279,381 | ₩280,064 | ₩271,046 | ₩274,047 | -1.91% | 204.5만 |
|---|
| 2025.11.25 | ₩277,290 | ₩281,096 | ₩275,012 | ₩280,091 | +1.01% | 219.7만 |
|---|
| 2025.11.24 | ₩271,260 | ₩279,689 | ₩267,361 | ₩277,290 | +2.22% | 1570.9만 |
|---|
| 2025.11.21 | ₩266,798 | ₩269,934 | ₩260,835 | ₩266,342 | -0.17% | 263만 |
|---|
| 2025.11.20 | ₩273,833 | ₩278,724 | ₩266,664 | ₩267,522 | -2.30% | 233.3만 |
|---|
| 2025.11.19 | ₩269,451 | ₩274,852 | ₩268,259 | ₩272,774 | +1.23% | 158.2만 |
|---|
| 2025.11.18 | ₩262,376 | ₩272,895 | ₩261,987 | ₩270,175 | +2.97% | 241.3만 |
|---|
| 2025.11.17 | ₩258,061 | ₩265,163 | ₩257,056 | ₩264,520 | +2.50% | 188.4만 |
|---|
| 2025.11.14 | ₩252,044 | ₩264,587 | ₩251,321 | ₩258,919 | +2.73% | 255.1만 |
|---|
| 2025.11.13 | ₩259,669 | ₩263,274 | ₩255,381 | ₩255,890 | -1.46% | 216.4만 |
|---|
| 2025.11.12 | ₩258,101 | ₩263,086 | ₩257,150 | ₩260,486 | +0.92% | 160.3만 |
|---|
| 2025.11.11 | ₩254,510 | ₩259,870 | ₩251,401 | ₩259,548 | +1.98% | 176.2만 |
|---|
| 2025.11.10 | ₩254,162 | ₩257,806 | ₩248,828 | ₩257,177 | +1.19% | 208.1만 |
|---|
| 2025.11.07 | ₩246,698 | ₩254,363 | ₩244,594 | ₩254,202 | +3.04% | 219.2만 |
|---|
| 2025.11.06 | ₩250,276 | ₩252,527 | ₩246,309 | ₩248,815 | -0.58% | 185.7만 |
|---|
| 2025.11.05 | ₩245,116 | ₩253,679 | ₩244,004 | ₩250,423 | +2.16% | 163.5만 |
|---|
| 2025.11.04 | ₩248,279 | ₩251,763 | ₩244,661 | ₩244,915 | -1.35% | 205.3만 |
|---|
| 2025.11.03 | ₩251,790 | ₩252,674 | ₩239,542 | ₩249,552 | -0.89% | 308.2만 |
|---|
| 2025.10.31 | ₩260,728 | ₩264,091 | ₩250,611 | ₩254,068 | -2.55% | 315.6만 |
|---|
| 2025.10.30 | ₩229,492 | ₩260,902 | ₩223,783 | ₩260,259 | +13.41% | 673.4만 |
|---|
| 2025.10.29 | ₩223,087 | ₩224,829 | ₩219,522 | ₩223,716 | +0.28% | 279.8만 |
|---|
| 2025.10.28 | ₩219,790 | ₩223,877 | ₩218,571 | ₩221,492 | +0.77% | 117.3만 |
|---|
| 2025.10.27 | ₩217,150 | ₩219,951 | ₩215,113 | ₩219,790 | +1.22% | 146.6만 |
|---|
| 2025.10.24 | ₩216,869 | ₩217,472 | ₩212,809 | ₩213,948 | -1.35% | 111.1만 |
|---|
| 2025.10.23 | ₩213,613 | ₩214,805 | ₩207,422 | ₩214,564 | +0.45% | 244.2만 |
|---|
| 2025.10.22 | ₩222,309 | ₩223,274 | ₩213,934 | ₩214,939 | -3.32% | 243.1만 |
|---|
| 2025.10.21 | ₩223,649 | ₩225,244 | ₩218,155 | ₩221,519 | -0.95% | 173.3만 |
|---|
| 2025.10.20 | ₩224,011 | ₩225,418 | ₩218,986 | ₩225,003 | +0.44% | 138.8만 |
|---|
| 2025.10.17 | ₩219,495 | ₩222,497 | ₩215,998 | ₩222,122 | +1.20% | 139.2만 |
|---|
| 2025.10.16 | ₩219,696 | ₩222,979 | ₩217,579 | ₩218,678 | -0.46% | 190.7만 |
|---|
| 2025.10.15 | ₩217,351 | ₩222,122 | ₩216,614 | ₩219,147 | +0.83% | 218.8만 |
|---|
| 2025.10.14 | ₩219,750 | ₩220,219 | ₩216,199 | ₩216,252 | -1.59% | 106.9만 |
|---|
| 2025.10.13 | ₩218,718 | ₩223,033 | ₩217,190 | ₩219,683 | +0.44% | 146.5만 |
|---|
| 2025.10.10 | ₩219,911 | ₩220,071 | ₩216,159 | ₩217,525 | -1.08% | 203.2만 |
|---|