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 | ₩134,333 | ₩136,070 | ₩132,502 | ₩134,440 | +0.08% | 247.4만 |
| 2026.10.08 | ₩134,520 | ₩135,055 | ₩129,201 | ₩134,279 | -0.18% | 525.2만 |
| 2026.10.07 | ₩138,810 | ₩140,053 | ₩135,776 | ₩135,963 | -2.05% | 316.4만 |
| 2026.10.06 | ₩138,943 | ₩144,155 | ₩135,402 | ₩140,627 | +1.21% | 368.6만 |
| 2026.10.05 | ₩140,988 | ₩145,331 | ₩135,843 | ₩138,756 | -1.58% | 539.5만 |
| 2026.10.02 | ₩144,008 | ₩149,060 | ₩141,229 | ₩148,499 | +3.12% | 413.6만 |
| 2026.10.01 | ₩153,256 | ₩155,274 | ₩144,971 | ₩145,117 | -5.31% | 264.6만 |
| 2026.09.30 | ₩154,552 | ₩155,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,534 |
| -1.31% |
| 286.8만 |
| 2026.09.29 | ₩156,437 | ₩158,361 | ₩153,002 | ₩154,526 | -1.22% | 166.8만 |
|---|
| 2026.09.28 | ₩156,129 | ₩159,457 | ₩155,434 | ₩157,252 | +0.72% | 174.4만 |
|---|
| 2026.09.25 | ₩162,865 | ₩164,241 | ₩154,846 | ₩157,466 | -3.32% | 267.3만 |
|---|
| 2026.09.24 | ₩159,377 | ₩162,624 | ₩158,201 | ₩162,437 | +1.92% | 223.4만 |
|---|
| 2026.09.23 | ₩162,477 | ₩163,907 | ₩156,009 | ₩158,147 | -2.66% | 192.2만 |
|---|
| 2026.09.22 | ₩161,702 | ₩163,680 | ₩159,149 | ₩161,461 | -0.15% | 240.5만 |
|---|
| 2026.09.21 | ₩164,455 | ₩166,353 | ₩161,595 | ₩161,702 | -1.67% | 181.2만 |
|---|
| 2026.09.18 | ₩165,564 | ₩165,858 | ₩159,457 | ₩160,366 | -3.14% | 344.3만 |
|---|
| 2026.09.17 | ₩165,925 | ₩170,255 | ₩164,214 | ₩165,684 | -0.14% | 159.2만 |
|---|
| 2026.09.16 | ₩160,366 | ₩166,259 | ₩159,764 | ₩163,813 | +2.15% | 143.4만 |
|---|
| 2026.09.15 | ₩168,518 | ₩168,518 | ₩158,147 | ₩160,259 | -4.90% | 336.4만 |
|---|
| 2026.09.14 | ₩173,061 | ₩174,772 | ₩166,486 | ₩167,448 | -3.24% | 161.1만 |
|---|
| 2026.09.11 | ₩171,030 | ₩174,063 | ₩169,079 | ₩172,941 | +1.12% | 169.8만 |
|---|
| 2026.09.10 | ₩170,014 | ₩172,193 | ₩166,099 | ₩170,094 | +0.05% | 259.5만 |
|---|
| 2026.09.09 | ₩165,711 | ₩174,839 | ₩161,755 | ₩172,126 | +3.87% | 284.2만 |
|---|
| 2026.09.08 | ₩166,753 | ₩170,282 | ₩162,210 | ₩166,900 | +0.09% | 160.4만 |
|---|
| 2026.09.04 | ₩168,384 | ₩171,377 | ₩167,876 | ₩168,771 | +0.23% | 180.3만 |
|---|
| 2026.09.03 | ₩169,319 | ₩169,841 | ₩165,778 | ₩169,293 | -0.02% | 188.5만 |
|---|
| 2026.09.02 | ₩161,849 | ₩169,440 | ₩161,849 | ₩169,226 | +4.56% | 199.8만 |
|---|
| 2026.09.01 | ₩162,972 | ₩163,292 | ₩159,724 | ₩162,384 | -0.36% | 141.9만 |
|---|
| 2026.08.31 | ₩158,602 | ₩163,987 | ₩157,038 | ₩162,798 | +2.65% | 239만 |
|---|
| 2026.08.28 | ₩160,513 | ₩161,248 | ₩156,557 | ₩158,414 | -1.31% | 197.8만 |
|---|
| 2026.08.27 | ₩166,606 | ₩168,518 | ₩161,983 | ₩162,223 | -2.63% | 105.6만 |
|---|
| 2026.08.26 | ₩164,228 | ₩167,836 | ₩162,557 | ₩166,232 | +1.22% | 198만 |
|---|
| 2026.08.25 | ₩166,580 | ₩169,961 | ₩164,201 | ₩165,564 | -0.61% | 237.3만 |
|---|
| 2026.08.24 | ₩167,088 | ₩168,531 | ₩164,148 | ₩165,684 | -0.84% | 134.1만 |
|---|
| 2026.08.21 | ₩167,342 | ₩169,988 | ₩166,807 | ₩168,077 | +0.44% | 112.5만 |
|---|
| 2026.08.20 | ₩171,538 | ₩174,090 | ₩166,513 | ₩167,154 | -2.56% | 176.2만 |
|---|
| 2026.08.19 | ₩173,529 | ₩175,199 | ₩170,282 | ₩174,611 | +0.62% | 149.4만 |
|---|
| 2026.08.18 | ₩171,150 | ₩172,299 | ₩168,905 | ₩171,671 | +0.30% | 127.4만 |
|---|
| 2026.08.17 | ₩166,660 | ₩171,671 | ₩166,647 | ₩171,484 | +2.89% | 190만 |
|---|
| 2026.08.14 | ₩167,943 | ₩169,520 | ₩163,319 | ₩165,364 | -1.54% | 195.7만 |
|---|
| 2026.08.13 | ₩177,070 | ₩177,952 | ₩168,558 | ₩168,825 | -4.66% | 248만 |
|---|
| 2026.08.12 | ₩176,816 | ₩180,759 | ₩174,799 | ₩176,776 | -0.02% | 156.3만 |
|---|
| 2026.08.11 | ₩179,810 | ₩180,812 | ₩175,961 | ₩177,164 | -1.47% | 272.9만 |
|---|
| 2026.08.10 | ₩173,703 | ₩181,079 | ₩173,061 | ₩180,077 | +3.67% | 363만 |
|---|
| 2026.08.07 | ₩180,398 | ₩181,066 | ₩168,972 | ₩175,199 | -2.88% | 490.5만 |
|---|
| 2026.08.06 | ₩171,351 | ₩184,020 | ₩168,584 | ₩177,137 | +3.38% | 1203.6만 |
|---|
| 2026.08.05 | ₩132,515 | ₩134,908 | ₩131,821 | ₩132,328 | -0.14% | 490만 |
|---|
| 2026.08.04 | ₩132,275 | ₩132,943 | ₩130,778 | ₩131,968 | -0.23% | 429.1만 |
|---|
| 2026.08.03 | ₩131,233 | ₩133,638 | ₩128,854 | ₩131,567 | +0.25% | 354.7만 |
|---|
| 2026.07.31 | ₩135,308 | ₩136,190 | ₩129,696 | ₩131,767 | -2.62% | 290.3만 |
|---|
| 2026.07.30 | ₩135,816 | ₩136,444 | ₩132,342 | ₩135,629 | -0.14% | 336.4만 |
|---|
| 2026.07.29 | ₩138,957 | ₩142,004 | ₩137,393 | ₩137,808 | -0.83% | 219.6만 |
|---|
| 2026.07.28 | ₩139,959 | ₩141,336 | ₩137,888 | ₩139,157 | -0.57% | 194.6만 |
|---|
| 2026.07.27 | ₩142,899 | ₩143,487 | ₩139,652 | ₩139,959 | -2.06% | 190만 |
|---|
| 2026.07.24 | ₩142,311 | ₩144,690 | ₩141,349 | ₩142,886 | +0.40% | 190.8만 |
|---|
| 2026.07.23 | ₩141,389 | ₩144,169 | ₩140,440 | ₩143,541 | +1.52% | 175.3만 |
|---|
| 2026.07.22 | ₩146,294 | ₩146,988 | ₩141,817 | ₩142,512 | -2.59% | 177.1만 |
|---|
| 2026.07.21 | ₩144,155 | ₩146,227 | ₩142,204 | ₩145,158 | +0.70% | 244.7만 |
|---|
| 2026.07.20 | ₩144,650 | ₩146,735 | ₩142,498 | ₩143,019 | -1.13% | 201.6만 |
|---|
| 2026.07.17 | ₩140,587 | ₩147,777 | ₩140,587 | ₩144,757 | +2.97% | 200.3만 |
|---|
| 2026.07.16 | ₩146,908 | ₩147,403 | ₩140,413 | ₩143,607 | -2.25% | 275.4만 |
|---|
| 2026.07.15 | ₩148,338 | ₩149,140 | ₩144,783 | ₩146,748 | -1.07% | 211.7만 |
|---|
| 2026.07.14 | ₩145,853 | ₩147,897 | ₩143,434 | ₩147,149 | +0.89% | 184.8만 |
|---|
| 2026.07.13 | ₩152,681 | ₩154,419 | ₩144,356 | ₩145,853 | -4.47% | 282.5만 |
|---|
| 2026.07.10 | ₩157,813 | ₩158,949 | ₩150,744 | ₩154,499 | -2.10% | 293.2만 |
|---|
| 2026.07.09 | ₩155,608 | ₩159,751 | ₩155,033 | ₩158,040 | +1.56% | 316.7만 |
|---|
| 2026.07.08 | ₩149,581 | ₩156,343 | ₩148,352 | ₩155,728 | +4.11% | 283.5만 |
|---|
| 2026.07.07 | ₩151,292 | ₩153,269 | ₩148,966 | ₩150,797 | -0.33% | 167.5만 |
|---|
| 2026.07.06 | ₩147,804 | ₩150,436 | ₩145,064 | ₩149,060 | +0.85% | 223.2만 |
|---|
| 2026.07.02 | ₩143,661 | ₩149,568 | ₩143,073 | ₩149,140 | +3.81% | 277.1만 |
|---|
| 2026.07.01 | ₩143,901 | ₩145,919 | ₩141,670 | ₩142,993 | -0.63% | 239.8만 |
|---|
| 2026.06.30 | ₩141,442 | ₩145,224 | ₩139,839 | ₩142,485 | +0.74% | 335.9만 |
|---|
| 2026.06.29 | ₩140,801 | ₩142,177 | ₩137,754 | ₩139,972 | -0.59% | 274.8만 |
|---|
| 2026.06.26 | ₩140,467 | ₩144,516 | ₩137,099 | ₩138,155 | -1.65% | 626만 |
|---|
| 2026.06.25 | ₩137,647 | ₩143,647 | ₩135,870 | ₩139,612 | +1.43% | 442.3만 |
|---|
| 2026.06.24 | ₩138,182 | ₩143,260 | ₩136,725 | ₩138,262 | +0.06% | 313.7만 |
|---|
| 2026.06.23 | ₩132,088 | ₩137,848 | ₩130,431 | ₩136,511 | +3.35% | 420만 |
|---|
| 2026.06.22 | ₩128,052 | ₩133,478 | ₩127,317 | ₩131,780 | +2.91% | 425.7만 |
|---|
| 2026.06.18 | ₩133,785 | ₩133,972 | ₩125,620 | ₩128,025 | -4.31% | 2337.9만 |
|---|
| 2026.06.17 | ₩127,197 | ₩132,502 | ₩125,914 | ₩131,567 | +3.44% | 347.3만 |
|---|
| 2026.06.16 | ₩130,297 | ₩131,099 | ₩125,513 | ₩127,651 | -2.03% | 342.4만 |
|---|
| 2026.06.15 | ₩132,101 | ₩133,865 | ₩129,682 | ₩130,244 | -1.41% | 378.9만 |
|---|
| 2026.06.12 | ₩127,116 | ₩131,647 | ₩125,513 | ₩130,765 | +2.87% | 452.9만 |
|---|
| 2026.06.11 | ₩123,348 | ₩131,206 | ₩122,105 | ₩129,255 | +4.79% | 510.5만 |
|---|
| 2026.06.10 | ₩131,339 | ₩132,636 | ₩120,795 | ₩122,787 | -6.51% | 542.5만 |
|---|
| 2026.06.09 | ₩127,958 | ₩133,037 | ₩127,531 | ₩132,355 | +3.44% | 424.1만 |
|---|
| 2026.06.08 | ₩126,221 | ₩129,321 | ₩123,041 | ₩125,847 | -0.30% | 501만 |
|---|
| 2026.06.05 | ₩138,690 | ₩140,320 | ₩124,029 | ₩125,914 | -9.21% | 795.6만 |
|---|
| 2026.06.04 | ₩138,168 | ₩140,707 | ₩137,500 | ₩140,213 | +1.48% | 184.9만 |
|---|
| 2026.06.03 | ₩136,672 | ₩140,587 | ₩135,950 | ₩138,796 | +1.55% | 297.8만 |
|---|
| 2026.06.02 | ₩139,104 | ₩139,585 | ₩134,386 | ₩138,623 | -0.35% | 240.6만 |
|---|
| 2026.06.01 | ₩141,777 | ₩142,712 | ₩137,393 | ₩141,696 | -0.06% | 335.8만 |
|---|
| 2026.05.29 | ₩144,129 | ₩144,944 | ₩142,004 | ₩142,872 | -0.87% | 453.5만 |
|---|
| 2026.05.28 | ₩142,859 | ₩146,935 | ₩141,790 | ₩144,824 | +1.38% | 223.1만 |
|---|
| 2026.05.27 | ₩144,062 | ₩146,708 | ₩141,710 | ₩142,191 | -1.30% | 309.5만 |
|---|
| 2026.05.26 | ₩144,088 | ₩146,654 | ₩140,320 | ₩145,492 | +0.97% | 227.4만 |
|---|
| 2026.05.22 | ₩144,957 | ₩148,111 | ₩141,924 | ₩141,977 | -2.06% | 243.3만 |
|---|
| 2026.05.21 | ₩143,728 | ₩148,285 | ₩142,405 | ₩146,374 | +1.84% | 369만 |
|---|
| 2026.05.20 | ₩145,224 | ₩146,948 | ₩142,605 | ₩144,209 | -0.70% | 298.9만 |
|---|
| 2026.05.19 | ₩144,075 | ₩146,668 | ₩140,333 | ₩143,541 | -0.37% | 364.8만 |
|---|
| 2026.05.18 | ₩143,474 | ₩143,982 | ₩139,625 | ₩143,193 | -0.20% | 383.5만 |
|---|
| 2026.05.15 | ₩152,748 | ₩153,029 | ₩144,623 | ₩145,853 | -4.51% | 368.8만 |
|---|
| 2026.05.14 | ₩157,078 | ₩159,190 | ₩153,523 | ₩154,512 | -1.63% | 276.1만 |
|---|
| 2026.05.13 | ₩157,025 | ₩164,295 | ₩149,675 | ₩157,679 | +0.42% | 672.8만 |
|---|
| 2026.05.12 | ₩138,516 | ₩157,198 | ₩138,262 | ₩155,020 | +11.92% | 827.5만 |
|---|
| 2026.05.11 | ₩133,638 | ₩144,596 | ₩132,168 | ₩138,837 | +3.89% | 789.8만 |
|---|
| 2026.05.08 | ₩144,342 | ₩145,171 | ₩132,275 | ₩135,442 | -6.17% | 858.8만 |
|---|
| 2026.05.07 | ₩156,236 | ₩167,529 | ₩138,315 | ₩140,320 | -10.19% | 1371.8만 |
|---|
| 2026.05.06 | ₩185,035 | ₩190,541 | ₩182,723 | ₩183,204 | -0.99% | 230.2만 |
|---|
| 2026.05.05 | ₩188,242 | ₩190,969 | ₩184,968 | ₩186,345 | -1.01% | 123.8만 |
|---|
| 2026.05.04 | ₩178,915 | ₩188,804 | ₩178,353 | ₩187,107 | +4.58% | 188.2만 |
|---|
| 2026.05.01 | ₩181,280 | ₩183,913 | ₩176,923 | ₩178,086 | -1.76% | 156.2만 |
|---|
| 2026.04.30 | ₩181,748 | ₩183,378 | ₩180,331 | ₩182,189 | +0.24% | 133.7만 |
|---|
| 2026.04.29 | ₩179,636 | ₩183,057 | ₩177,431 | ₩180,451 | +0.45% | 148.8만 |
|---|
| 2026.04.28 | ₩182,469 | ₩185,476 | ₩177,164 | ₩180,331 | -1.17% | 135.7만 |
|---|
| 2026.04.27 | ₩181,186 | ₩186,478 | ₩180,652 | ₩181,721 | +0.30% | 111.7만 |
|---|
| 2026.04.24 | ₩190,154 | ₩191,463 | ₩179,863 | ₩180,638 | -5.00% | 250.1만 |
|---|
| 2026.04.23 | ₩193,080 | ₩194,350 | ₩189,846 | ₩192,212 | -0.45% | 115.3만 |
|---|
| 2026.04.22 | ₩190,287 | ₩194,203 | ₩189,004 | ₩193,080 | +1.47% | 182만 |
|---|
| 2026.04.21 | ₩190,327 | ₩192,532 | ₩186,545 | ₩188,403 | -1.01% | 159.1만 |
|---|
| 2026.04.20 | ₩191,503 | ₩192,519 | ₩187,962 | ₩190,862 | -0.33% | 107.1만 |
|---|
| 2026.04.17 | ₩192,773 | ₩194,604 | ₩191,477 | ₩193,080 | +0.16% | 204.9만 |
|---|
| 2026.04.16 | ₩195,138 | ₩195,352 | ₩189,806 | ₩190,822 | -2.21% | 216.1만 |
|---|
| 2026.04.15 | ₩206,564 | ₩206,578 | ₩195,446 | ₩196,100 | -5.07% | 222.9만 |
|---|
| 2026.04.14 | ₩203,410 | ₩205,629 | ₩201,700 | ₩205,001 | +0.78% | 131만 |
|---|
| 2026.04.13 | ₩206,885 | ₩209,331 | ₩198,466 | ₩201,980 | -2.37% | 207.9만 |
|---|
| 2026.04.10 | ₩213,273 | ₩214,101 | ₩204,453 | ₩206,885 | -3.00% | 182.7만 |
|---|
| 2026.04.09 | ₩212,685 | ₩214,476 | ₩210,814 | ₩213,273 | +0.28% | 156.4만 |
|---|
| 2026.04.08 | ₩217,763 | ₩217,870 | ₩206,778 | ₩214,061 | -1.70% | 335.6만 |
|---|
| 2026.04.07 | ₩217,589 | ₩219,206 | ₩213,193 | ₩217,870 | +0.13% | 135.2만 |
|---|
| 2026.04.06 | ₩216,079 | ₩222,093 | ₩215,598 | ₩218,912 | +1.31% | 185.3만 |
|---|
| 2026.04.02 | ₩215,839 | ₩219,875 | ₩210,507 | ₩217,068 | +0.57% | 180.9만 |
|---|
| 2026.04.01 | ₩219,821 | ₩221,839 | ₩216,133 | ₩220,316 | +0.22% | 285.2만 |
|---|
| 2026.03.31 | ₩205,736 | ₩219,460 | ₩205,736 | ₩218,525 | +6.22% | 367.4만 |
|---|
| 2026.03.30 | ₩201,767 | ₩207,406 | ₩199,588 | ₩204,894 | +1.55% | 495.9만 |
|---|
| 2026.03.27 | ₩197,758 | ₩199,388 | ₩190,554 | ₩194,176 | -1.81% | 340.2만 |
|---|
| 2026.03.26 | ₩198,386 | ₩200,297 | ₩195,459 | ₩197,250 | -0.57% | 258.7만 |
|---|
| 2026.03.25 | ₩187,093 | ₩198,934 | ₩185,757 | ₩198,199 | +5.94% | 198.7만 |
|---|
| 2026.03.24 | ₩193,000 | ₩194,470 | ₩183,351 | ₩185,944 | -3.66% | 281.7만 |
|---|
| 2026.03.23 | ₩196,608 | ₩200,136 | ₩189,285 | ₩192,412 | -2.13% | 407.9만 |
|---|
| 2026.03.20 | ₩190,608 | ₩191,918 | ₩181,387 | ₩181,748 | -4.65% | 456.1만 |
|---|
| 2026.03.19 | ₩192,452 | ₩193,615 | ₩189,499 | ₩192,439 | -0.01% | 195.3만 |
|---|
| 2026.03.18 | ₩192,332 | ₩193,895 | ₩189,018 | ₩190,701 | -0.85% | 200.2만 |
|---|
| 2026.03.17 | ₩193,107 | ₩196,956 | ₩191,891 | ₩192,345 | -0.39% | 220.8만 |
|---|
| 2026.03.16 | ₩189,044 | ₩194,791 | ₩189,004 | ₩193,241 | +2.22% | 186.5만 |
|---|
| 2026.03.13 | ₩187,975 | ₩189,472 | ₩184,434 | ₩186,425 | -0.82% | 148.1만 |
|---|
| 2026.03.12 | ₩185,142 | ₩187,053 | ₩181,387 | ₩186,452 | +0.71% | 215.7만 |
|---|
| 2026.03.11 | ₩191,129 | ₩192,920 | ₩185,824 | ₩186,291 | -2.53% | 129만 |
|---|
| 2026.03.10 | ₩190,889 | ₩194,630 | ₩190,889 | ₩192,238 | +0.71% | 114.8만 |
|---|
| 2026.03.09 | ₩186,666 | ₩192,091 | ₩185,516 | ₩191,276 | +2.47% | 180.2만 |
|---|
| 2026.03.06 | ₩190,889 | ₩192,759 | ₩186,946 | ₩187,267 | -1.90% | 248.7만 |
|---|
| 2026.03.05 | ₩197,838 | ₩197,878 | ₩189,819 | ₩191,864 | -3.02% | 227만 |
|---|
| 2026.03.04 | ₩196,100 | ₩200,818 | ₩196,087 | ₩200,297 | +2.14% | 201.6만 |
|---|
| 2026.03.03 | ₩194,884 | ₩198,199 | ₩192,118 | ₩196,448 | +0.80% | 193.8만 |
|---|
| 2026.03.02 | ₩196,582 | ₩198,947 | ₩193,775 | ₩195,539 | -0.53% | 267만 |
|---|
| 2026.02.27 | ₩200,457 | ₩201,940 | ₩197,210 | ₩199,562 | -0.45% | 271.7만 |
|---|
| 2026.02.26 | ₩196,448 | ₩201,219 | ₩195,659 | ₩200,457 | +2.04% | 221.3만 |
|---|
| 2026.02.25 | ₩213,473 | ₩215,331 | ₩198,105 | ₩198,599 | -6.97% | 320.9만 |
|---|
| 2026.02.24 | ₩208,475 | ₩213,941 | ₩204,319 | ₩211,977 | +1.68% | 179.2만 |
|---|
| 2026.02.23 | ₩218,632 | ₩223,175 | ₩210,760 | ₩212,525 | -2.79% | 217.1만 |
|---|
| 2026.02.20 | ₩211,669 | ₩223,670 | ₩210,841 | ₩220,382 | +4.12% | 413.8만 |
|---|
| 2026.02.19 | ₩205,509 | ₩218,017 | ₩196,795 | ₩215,157 | +4.70% | 493.2만 |
|---|
| 2026.02.18 | ₩200,350 | ₩206,016 | ₩199,869 | ₩201,940 | +0.79% | 222.8만 |
|---|
| 2026.02.17 | ₩197,691 | ₩203,598 | ₩197,691 | ₩201,152 | +1.75% | 163.4만 |
|---|
| 2026.02.13 | ₩196,769 | ₩203,384 | ₩195,245 | ₩198,787 | +1.03% | 219.8만 |
|---|
| 2026.02.12 | ₩198,519 | ₩198,787 | ₩191,089 | ₩195,339 | -1.60% | 270.7만 |
|---|
| 2026.02.11 | ₩199,775 | ₩200,230 | ₩194,256 | ₩198,359 | -0.71% | 149.6만 |
|---|
| 2026.02.10 | ₩200,150 | ₩202,021 | ₩197,290 | ₩198,519 | -0.81% | 225.9만 |
|---|
| 2026.02.09 | ₩198,893 | ₩201,259 | ₩195,646 | ₩199,842 | +0.48% | 204.5만 |
|---|
| 2026.02.06 | ₩204,546 | ₩208,195 | ₩199,575 | ₩200,270 | -2.09% | 262.9만 |
|---|
| 2026.02.05 | ₩203,718 | ₩209,170 | ₩200,911 | ₩201,833 | -0.92% | 188.2만 |
|---|
| 2026.02.04 | ₩209,945 | ₩211,014 | ₩201,513 | ₩203,718 | -2.97% | 179.5만 |
|---|
| 2026.02.03 | ₩204,947 | ₩212,458 | ₩204,105 | ₩210,025 | +2.48% | 248.4만 |
|---|
| 2026.02.02 | ₩209,317 | ₩209,625 | ₩201,526 | ₩205,776 | -1.69% | 261.4만 |
|---|
| 2026.01.30 | ₩210,066 | ₩213,139 | ₩206,444 | ₩209,638 | -0.20% | 268.6만 |
|---|
| 2026.01.29 | ₩206,444 | ₩213,674 | ₩206,444 | ₩210,908 | +2.16% | 198.2만 |
|---|
| 2026.01.28 | ₩217,055 | ₩219,474 | ₩208,048 | ₩208,328 | -4.02% | 173.3만 |
|---|
| 2026.01.27 | ₩215,358 | ₩221,131 | ₩215,331 | ₩217,349 | +0.92% | 168.2만 |
|---|
| 2026.01.26 | ₩206,644 | ₩214,262 | ₩204,586 | ₩213,447 | +3.29% | 228.3만 |
|---|
| 2026.01.23 | ₩213,848 | ₩213,928 | ₩206,110 | ₩208,756 | -2.38% | 250.6만 |
|---|
| 2026.01.22 | ₩209,357 | ₩215,090 | ₩204,720 | ₩214,342 | +2.38% | 270.3만 |
|---|
| 2026.01.21 | ₩217,830 | ₩219,113 | ₩208,582 | ₩208,903 | -4.10% | 294.1만 |
|---|
| 2026.01.20 | ₩211,749 | ₩219,995 | ₩208,489 | ₩218,511 | +3.19% | 265.7만 |
|---|
| 2026.01.16 | ₩214,289 | ₩219,140 | ₩211,669 | ₩215,718 | +0.67% | 367.6만 |
|---|
| 2026.01.15 | ₩217,830 | ₩219,166 | ₩211,709 | ₩212,845 | -2.29% | 231.4만 |
|---|
| 2026.01.14 | ₩218,939 | ₩220,449 | ₩214,422 | ₩218,445 | -0.23% | 262.3만 |
|---|
| 2026.01.13 | ₩227,185 | ₩227,786 | ₩216,894 | ₩218,792 | -3.69% | 374.2만 |
|---|
| 2026.01.12 | ₩233,679 | ₩234,027 | ₩220,877 | ₩224,138 | -4.08% | 412.4만 |
|---|
| 2026.01.09 | ₩247,257 | ₩248,821 | ₩225,848 | ₩235,163 | -4.89% | 543.3만 |
|---|
| 2026.01.08 | ₩232,757 | ₩233,867 | ₩224,525 | ₩227,545 | -2.24% | 258.9만 |
|---|
| 2026.01.07 | ₩233,960 | ₩238,878 | ₩231,648 | ₩235,203 | +0.53% | 218만 |
|---|
| 2026.01.06 | ₩231,635 | ₩234,414 | ₩228,441 | ₩233,960 | +1.00% | 185만 |
|---|
| 2026.01.05 | ₩235,363 | ₩235,363 | ₩223,697 | ₩234,134 | -0.52% | 226.2만 |
|---|
| 2026.01.02 | ₩234,922 | ₩237,742 | ₩231,929 | ₩236,700 | +0.76% | 183.2만 |
|---|
| 2025.12.31 | ₩232,771 | ₩234,201 | ₩231,514 | ₩232,584 | -0.08% | 178.1만 |
|---|
| 2025.12.30 | ₩234,922 | ₩235,898 | ₩231,835 | ₩232,650 | -0.97% | 165.1만 |
|---|
| 2025.12.29 | ₩237,354 | ₩238,571 | ₩234,361 | ₩235,657 | -0.72% | 248.2만 |
|---|
| 2025.12.26 | ₩239,078 | ₩239,800 | ₩236,098 | ₩237,715 | -0.57% | 103.6만 |
|---|
| 2025.12.24 | ₩234,535 | ₩238,009 | ₩233,867 | ₩237,101 | +1.09% | 74.7만 |
|---|
| 2025.12.23 | ₩232,757 | ₩237,341 | ₩230,726 | ₩236,232 | +1.49% | 161.9만 |
|---|
| 2025.12.22 | ₩237,314 | ₩239,653 | ₩232,530 | ₩234,882 | -1.02% | 274.5만 |
|---|
| 2025.12.19 | ₩224,913 | ₩238,156 | ₩222,788 | ₩233,653 | +3.89% | 1908.8만 |
|---|
| 2025.12.18 | ₩224,178 | ₩230,272 | ₩215,184 | ₩222,574 | -0.72% | 1349.1만 |
|---|
| 2025.12.17 | ₩267,343 | ₩274,265 | ₩264,697 | ₩265,218 | -0.79% | 447.7만 |
|---|
| 2025.12.16 | ₩261,115 | ₩272,675 | ₩257,253 | ₩268,171 | +2.70% | 364.8만 |
|---|
| 2025.12.15 | ₩263,574 | ₩268,786 | ₩260,260 | ₩263,160 | -0.16% | 414.7만 |
|---|
| 2025.12.12 | ₩260,594 | ₩264,777 | ₩256,238 | ₩263,280 | +1.03% | 189.8만 |
|---|
| 2025.12.11 | ₩254,233 | ₩261,075 | ₩253,605 | ₩260,915 | +2.63% | 228.3만 |
|---|
| 2025.12.10 | ₩260,420 | ₩263,948 | ₩253,364 | ₩253,712 | -2.58% | 248.4만 |
|---|
| 2025.12.09 | ₩259,926 | ₩265,138 | ₩258,309 | ₩259,485 | -0.17% | 234.7만 |
|---|
| 2025.12.08 | ₩276,216 | ₩276,216 | ₩261,316 | ₩262,665 | -4.91% | 350.2만 |
|---|
| 2025.12.05 | ₩273,530 | ₩276,043 | ₩271,486 | ₩272,622 | -0.33% | 216만 |
|---|
| 2025.12.04 | ₩277,406 | ₩279,050 | ₩270,857 | ₩274,011 | -1.22% | 186.1만 |
|---|
| 2025.12.03 | ₩276,096 | ₩277,446 | ₩271,726 | ₩276,337 | +0.09% | 254.4만 |
|---|
| 2025.12.02 | ₩283,419 | ₩284,315 | ₩275,428 | ₩276,096 | -2.58% | 138.4만 |
|---|
| 2025.12.01 | ₩276,363 | ₩284,088 | ₩273,958 | ₩282,524 | +2.23% | 186.8만 |
|---|
| 2025.11.28 | ₩275,588 | ₩278,034 | ₩271,125 | ₩277,660 | +0.75% | 105.3만 |
|---|
| 2025.11.26 | ₩278,622 | ₩279,303 | ₩270,310 | ₩273,303 | -1.91% | 204.5만 |
|---|
| 2025.11.25 | ₩276,537 | ₩280,332 | ₩274,265 | ₩279,330 | +1.01% | 219.7만 |
|---|
| 2025.11.24 | ₩270,523 | ₩278,929 | ₩266,635 | ₩276,537 | +2.22% | 1570.9만 |
|---|
| 2025.11.21 | ₩266,073 | ₩269,200 | ₩260,126 | ₩265,619 | -0.17% | 263만 |
|---|
| 2025.11.20 | ₩273,089 | ₩277,967 | ₩265,940 | ₩266,795 | -2.30% | 233.3만 |
|---|
| 2025.11.19 | ₩268,719 | ₩274,105 | ₩267,530 | ₩272,034 | +1.23% | 158.2만 |
|---|
| 2025.11.18 | ₩261,663 | ₩272,154 | ₩261,276 | ₩269,441 | +2.97% | 241.3만 |
|---|
| 2025.11.17 | ₩257,360 | ₩264,443 | ₩256,358 | ₩263,801 | +2.50% | 188.4만 |
|---|
| 2025.11.14 | ₩251,360 | ₩263,868 | ₩250,638 | ₩258,215 | +2.73% | 255.1만 |
|---|
| 2025.11.13 | ₩258,964 | ₩262,559 | ₩254,687 | ₩255,195 | -1.46% | 216.4만 |
|---|
| 2025.11.12 | ₩257,400 | ₩262,371 | ₩256,451 | ₩259,779 | +0.92% | 160.3만 |
|---|
| 2025.11.11 | ₩253,819 | ₩259,164 | ₩250,718 | ₩258,843 | +1.98% | 176.2만 |
|---|
| 2025.11.10 | ₩253,471 | ₩257,106 | ₩248,152 | ₩256,478 | +1.19% | 208.1만 |
|---|
| 2025.11.07 | ₩246,028 | ₩253,672 | ₩243,929 | ₩253,511 | +3.04% | 219.2만 |
|---|
| 2025.11.06 | ₩249,596 | ₩251,841 | ₩245,640 | ₩248,139 | -0.58% | 185.7만 |
|---|
| 2025.11.05 | ₩244,451 | ₩252,990 | ₩243,341 | ₩249,743 | +2.16% | 163.5만 |
|---|
| 2025.11.04 | ₩247,604 | ₩251,079 | ₩243,996 | ₩244,250 | -1.35% | 205.3만 |
|---|
| 2025.11.03 | ₩251,106 | ₩251,988 | ₩238,891 | ₩248,874 | -0.89% | 308.2만 |
|---|
| 2025.10.31 | ₩260,019 | ₩263,374 | ₩249,930 | ₩253,378 | -2.55% | 315.6만 |
|---|
| 2025.10.30 | ₩228,868 | ₩260,193 | ₩223,175 | ₩259,552 | +13.41% | 673.4만 |
|---|
| 2025.10.29 | ₩222,481 | ₩224,218 | ₩218,926 | ₩223,109 | +0.28% | 279.8만 |
|---|
| 2025.10.28 | ₩219,193 | ₩223,269 | ₩217,977 | ₩220,890 | +0.77% | 117.3만 |
|---|
| 2025.10.27 | ₩216,560 | ₩219,353 | ₩214,529 | ₩219,193 | +1.22% | 146.6만 |
|---|
| 2025.10.24 | ₩216,280 | ₩216,881 | ₩212,231 | ₩213,366 | -1.35% | 111.1만 |
|---|
| 2025.10.23 | ₩213,032 | ₩214,222 | ₩206,858 | ₩213,981 | +0.45% | 244.2만 |
|---|
| 2025.10.22 | ₩221,705 | ₩222,668 | ₩213,353 | ₩214,355 | -3.32% | 243.1만 |
|---|
| 2025.10.21 | ₩223,042 | ₩224,632 | ₩217,563 | ₩220,917 | -0.95% | 173.3만 |
|---|
| 2025.10.20 | ₩223,403 | ₩224,806 | ₩218,391 | ₩224,392 | +0.44% | 138.8만 |
|---|
| 2025.10.17 | ₩218,899 | ₩221,893 | ₩215,411 | ₩221,518 | +1.20% | 139.2만 |
|---|
| 2025.10.16 | ₩219,099 | ₩222,374 | ₩216,988 | ₩218,084 | -0.46% | 190.7만 |
|---|
| 2025.10.15 | ₩216,761 | ₩221,518 | ₩216,026 | ₩218,552 | +0.83% | 218.8만 |
|---|
| 2025.10.14 | ₩219,153 | ₩219,621 | ₩215,612 | ₩215,665 | -1.59% | 106.9만 |
|---|
| 2025.10.13 | ₩218,124 | ₩222,427 | ₩216,600 | ₩219,086 | +0.44% | 146.5만 |
|---|
| 2025.10.10 | ₩219,313 | ₩219,474 | ₩215,571 | ₩216,935 | -1.08% | 203.2만 |
|---|