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 | ₩134,456 | ₩136,194 | ₩132,623 | ₩134,563 | +0.08% | 247.4만 |
| 2026.10.08 | ₩134,643 | ₩135,178 | ₩129,319 | ₩134,402 | -0.18% | 525.2만 |
| 2026.10.07 | ₩138,937 | ₩140,180 | ₩135,900 | ₩136,087 | -2.05% | 316.4만 |
| 2026.10.06 | ₩139,070 | ₩144,287 | ₩135,526 | ₩140,756 | +1.21% | 368.6만 |
| 2026.10.05 | ₩141,117 | ₩145,464 | ₩135,967 | ₩138,883 | -1.58% | 539.5만 |
| 2026.10.02 | ₩144,140 | ₩149,196 | ₩141,358 | ₩148,634 | +3.12% | 413.6만 |
| 2026.10.01 | ₩153,396 | ₩155,416 | ₩145,103 | ₩145,250 | -5.31% | 264.6만 |
| 2026.09.30 | ₩154,693 | ₩155,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,674 |
| -1.31% |
| 286.8만 |
| 2026.09.29 | ₩156,579 | ₩158,506 | ₩153,142 | ₩154,667 | -1.22% | 166.8만 |
|---|
| 2026.09.28 | ₩156,272 | ₩159,602 | ₩155,576 | ₩157,395 | +0.72% | 174.4만 |
|---|
| 2026.09.25 | ₩163,013 | ₩164,391 | ₩154,988 | ₩157,609 | -3.32% | 267.3만 |
|---|
| 2026.09.24 | ₩159,522 | ₩162,773 | ₩158,345 | ₩162,585 | +1.92% | 223.4만 |
|---|
| 2026.09.23 | ₩162,625 | ₩164,057 | ₩156,151 | ₩158,292 | -2.66% | 192.2만 |
|---|
| 2026.09.22 | ₩161,850 | ₩163,829 | ₩159,295 | ₩161,609 | -0.15% | 240.5만 |
|---|
| 2026.09.21 | ₩164,605 | ₩166,504 | ₩161,743 | ₩161,850 | -1.67% | 181.2만 |
|---|
| 2026.09.18 | ₩165,715 | ₩166,010 | ₩159,602 | ₩160,512 | -3.14% | 344.3만 |
|---|
| 2026.09.17 | ₩166,076 | ₩170,410 | ₩164,364 | ₩165,836 | -0.14% | 159.2만 |
|---|
| 2026.09.16 | ₩160,512 | ₩166,411 | ₩159,910 | ₩163,963 | +2.15% | 143.4만 |
|---|
| 2026.09.15 | ₩168,671 | ₩168,671 | ₩158,292 | ₩160,405 | -4.90% | 336.4만 |
|---|
| 2026.09.14 | ₩173,219 | ₩174,931 | ₩166,638 | ₩167,601 | -3.24% | 161.1만 |
|---|
| 2026.09.11 | ₩171,186 | ₩174,222 | ₩169,233 | ₩173,099 | +1.12% | 169.8만 |
|---|
| 2026.09.10 | ₩170,169 | ₩172,350 | ₩166,250 | ₩170,250 | +0.05% | 259.5만 |
|---|
| 2026.09.09 | ₩165,862 | ₩174,998 | ₩161,903 | ₩172,283 | +3.87% | 284.2만 |
|---|
| 2026.09.08 | ₩166,906 | ₩170,437 | ₩162,358 | ₩167,053 | +0.09% | 160.4만 |
|---|
| 2026.09.04 | ₩168,538 | ₩171,534 | ₩168,029 | ₩168,926 | +0.23% | 180.3만 |
|---|
| 2026.09.03 | ₩169,474 | ₩169,996 | ₩165,929 | ₩169,447 | -0.02% | 188.5만 |
|---|
| 2026.09.02 | ₩161,997 | ₩169,594 | ₩161,997 | ₩169,380 | +4.56% | 199.8만 |
|---|
| 2026.09.01 | ₩163,120 | ₩163,441 | ₩159,870 | ₩162,532 | -0.36% | 141.9만 |
|---|
| 2026.08.31 | ₩158,746 | ₩164,137 | ₩157,181 | ₩162,946 | +2.65% | 239만 |
|---|
| 2026.08.28 | ₩160,659 | ₩161,395 | ₩156,700 | ₩158,559 | -1.31% | 197.8만 |
|---|
| 2026.08.27 | ₩166,759 | ₩168,671 | ₩162,130 | ₩162,371 | -2.63% | 105.6만 |
|---|
| 2026.08.26 | ₩164,378 | ₩167,989 | ₩162,706 | ₩166,384 | +1.22% | 198만 |
|---|
| 2026.08.25 | ₩166,732 | ₩170,116 | ₩164,351 | ₩165,715 | -0.61% | 237.3만 |
|---|
| 2026.08.24 | ₩167,240 | ₩168,685 | ₩164,297 | ₩165,836 | -0.84% | 134.1만 |
|---|
| 2026.08.21 | ₩167,494 | ₩170,143 | ₩166,959 | ₩168,230 | +0.44% | 112.5만 |
|---|
| 2026.08.20 | ₩171,694 | ₩174,249 | ₩166,665 | ₩167,307 | -2.56% | 176.2만 |
|---|
| 2026.08.19 | ₩173,687 | ₩175,359 | ₩170,437 | ₩174,771 | +0.62% | 149.4만 |
|---|
| 2026.08.18 | ₩171,306 | ₩172,457 | ₩169,059 | ₩171,828 | +0.30% | 127.4만 |
|---|
| 2026.08.17 | ₩166,812 | ₩171,828 | ₩166,799 | ₩171,641 | +2.89% | 190만 |
|---|
| 2026.08.14 | ₩168,096 | ₩169,675 | ₩163,468 | ₩165,515 | -1.54% | 195.7만 |
|---|
| 2026.08.13 | ₩177,232 | ₩178,115 | ₩168,711 | ₩168,979 | -4.66% | 248만 |
|---|
| 2026.08.12 | ₩176,978 | ₩180,924 | ₩174,958 | ₩176,938 | -0.02% | 156.3만 |
|---|
| 2026.08.11 | ₩179,974 | ₩180,977 | ₩176,122 | ₩177,326 | -1.47% | 272.9만 |
|---|
| 2026.08.10 | ₩173,861 | ₩181,245 | ₩173,219 | ₩180,242 | +3.67% | 363만 |
|---|
| 2026.08.07 | ₩180,563 | ₩181,231 | ₩169,126 | ₩175,359 | -2.88% | 490.5만 |
|---|
| 2026.08.06 | ₩171,507 | ₩184,188 | ₩168,738 | ₩177,299 | +3.38% | 1203.6만 |
|---|
| 2026.08.05 | ₩132,636 | ₩135,031 | ₩131,941 | ₩132,449 | -0.14% | 490만 |
|---|
| 2026.08.04 | ₩132,396 | ₩133,064 | ₩130,898 | ₩132,088 | -0.23% | 429.1만 |
|---|
| 2026.08.03 | ₩131,352 | ₩133,760 | ₩128,971 | ₩131,687 | +0.25% | 354.7만 |
|---|
| 2026.07.31 | ₩135,432 | ₩136,315 | ₩129,814 | ₩131,887 | -2.62% | 290.3만 |
|---|
| 2026.07.30 | ₩135,940 | ₩136,569 | ₩132,463 | ₩135,753 | -0.14% | 336.4만 |
|---|
| 2026.07.29 | ₩139,084 | ₩142,133 | ₩137,519 | ₩137,933 | -0.83% | 219.6만 |
|---|
| 2026.07.28 | ₩140,087 | ₩141,465 | ₩138,014 | ₩139,284 | -0.57% | 194.6만 |
|---|
| 2026.07.27 | ₩143,030 | ₩143,618 | ₩139,779 | ₩140,087 | -2.06% | 190만 |
|---|
| 2026.07.24 | ₩142,441 | ₩144,822 | ₩141,478 | ₩143,016 | +0.40% | 190.8만 |
|---|
| 2026.07.23 | ₩141,518 | ₩144,300 | ₩140,568 | ₩143,672 | +1.52% | 175.3만 |
|---|
| 2026.07.22 | ₩146,427 | ₩147,123 | ₩141,946 | ₩142,642 | -2.59% | 177.1만 |
|---|
| 2026.07.21 | ₩144,287 | ₩146,360 | ₩142,334 | ₩145,290 | +0.70% | 244.7만 |
|---|
| 2026.07.20 | ₩144,782 | ₩146,868 | ₩142,628 | ₩143,150 | -1.13% | 201.6만 |
|---|
| 2026.07.17 | ₩140,716 | ₩147,912 | ₩140,716 | ₩144,889 | +2.97% | 200.3만 |
|---|
| 2026.07.16 | ₩147,042 | ₩147,537 | ₩140,542 | ₩143,738 | -2.25% | 275.4만 |
|---|
| 2026.07.15 | ₩148,474 | ₩149,276 | ₩144,916 | ₩146,882 | -1.07% | 211.7만 |
|---|
| 2026.07.14 | ₩145,986 | ₩148,032 | ₩143,565 | ₩147,283 | +0.89% | 184.8만 |
|---|
| 2026.07.13 | ₩152,821 | ₩154,560 | ₩144,488 | ₩145,986 | -4.47% | 282.5만 |
|---|
| 2026.07.10 | ₩157,957 | ₩159,094 | ₩150,881 | ₩154,640 | -2.10% | 293.2만 |
|---|
| 2026.07.09 | ₩155,750 | ₩159,897 | ₩155,175 | ₩158,185 | +1.56% | 316.7만 |
|---|
| 2026.07.08 | ₩149,718 | ₩156,486 | ₩148,487 | ₩155,871 | +4.11% | 283.5만 |
|---|
| 2026.07.07 | ₩151,430 | ₩153,409 | ₩149,102 | ₩150,935 | -0.33% | 167.5만 |
|---|
| 2026.07.06 | ₩147,939 | ₩150,574 | ₩145,196 | ₩149,196 | +0.85% | 223.2만 |
|---|
| 2026.07.02 | ₩143,792 | ₩149,704 | ₩143,203 | ₩149,276 | +3.81% | 277.1만 |
|---|
| 2026.07.01 | ₩144,033 | ₩146,053 | ₩141,799 | ₩143,123 | -0.63% | 239.8만 |
|---|
| 2026.06.30 | ₩141,572 | ₩145,357 | ₩139,966 | ₩142,615 | +0.74% | 335.9만 |
|---|
| 2026.06.29 | ₩140,930 | ₩142,307 | ₩137,880 | ₩140,100 | -0.59% | 274.8만 |
|---|
| 2026.06.26 | ₩140,595 | ₩144,648 | ₩137,224 | ₩138,281 | -1.65% | 626만 |
|---|
| 2026.06.25 | ₩137,773 | ₩143,779 | ₩135,994 | ₩139,739 | +1.43% | 442.3만 |
|---|
| 2026.06.24 | ₩138,308 | ₩143,391 | ₩136,850 | ₩138,388 | +0.06% | 313.7만 |
|---|
| 2026.06.23 | ₩132,208 | ₩137,973 | ₩130,550 | ₩136,636 | +3.35% | 420만 |
|---|
| 2026.06.22 | ₩128,169 | ₩133,599 | ₩127,433 | ₩131,901 | +2.91% | 425.7만 |
|---|
| 2026.06.18 | ₩133,907 | ₩134,094 | ₩125,734 | ₩128,142 | -4.31% | 2337.9만 |
|---|
| 2026.06.17 | ₩127,313 | ₩132,623 | ₩126,029 | ₩131,687 | +3.44% | 347.3만 |
|---|
| 2026.06.16 | ₩130,416 | ₩131,219 | ₩125,627 | ₩127,768 | -2.03% | 342.4만 |
|---|
| 2026.06.15 | ₩132,222 | ₩133,987 | ₩129,801 | ₩130,362 | -1.41% | 378.9만 |
|---|
| 2026.06.12 | ₩127,233 | ₩131,767 | ₩125,627 | ₩130,884 | +2.87% | 452.9만 |
|---|
| 2026.06.11 | ₩123,460 | ₩131,326 | ₩122,217 | ₩129,373 | +4.79% | 510.5만 |
|---|
| 2026.06.10 | ₩131,459 | ₩132,757 | ₩120,906 | ₩122,899 | -6.51% | 542.5만 |
|---|
| 2026.06.09 | ₩128,075 | ₩133,158 | ₩127,647 | ₩132,476 | +3.44% | 424.1만 |
|---|
| 2026.06.08 | ₩126,336 | ₩129,440 | ₩123,153 | ₩125,962 | -0.30% | 501만 |
|---|
| 2026.06.05 | ₩138,816 | ₩140,448 | ₩124,143 | ₩126,029 | -9.21% | 795.6만 |
|---|
| 2026.06.04 | ₩138,294 | ₩140,836 | ₩137,626 | ₩140,341 | +1.48% | 184.9만 |
|---|
| 2026.06.03 | ₩136,796 | ₩140,716 | ₩136,074 | ₩138,923 | +1.55% | 297.8만 |
|---|
| 2026.06.02 | ₩139,231 | ₩139,712 | ₩134,509 | ₩138,749 | -0.35% | 240.6만 |
|---|
| 2026.06.01 | ₩141,906 | ₩142,842 | ₩137,519 | ₩141,826 | -0.06% | 335.8만 |
|---|
| 2026.05.29 | ₩144,260 | ₩145,076 | ₩142,133 | ₩143,003 | -0.87% | 453.5만 |
|---|
| 2026.05.28 | ₩142,989 | ₩147,069 | ₩141,919 | ₩144,956 | +1.38% | 223.1만 |
|---|
| 2026.05.27 | ₩144,193 | ₩146,842 | ₩141,839 | ₩142,321 | -1.30% | 309.5만 |
|---|
| 2026.05.26 | ₩144,220 | ₩146,788 | ₩140,448 | ₩145,625 | +0.97% | 227.4만 |
|---|
| 2026.05.22 | ₩145,089 | ₩148,246 | ₩142,053 | ₩142,107 | -2.06% | 243.3만 |
|---|
| 2026.05.21 | ₩143,859 | ₩148,420 | ₩142,535 | ₩146,507 | +1.84% | 369만 |
|---|
| 2026.05.20 | ₩145,357 | ₩147,082 | ₩142,735 | ₩144,340 | -0.70% | 298.9만 |
|---|
| 2026.05.19 | ₩144,207 | ₩146,802 | ₩140,461 | ₩143,672 | -0.37% | 364.8만 |
|---|
| 2026.05.18 | ₩143,605 | ₩144,113 | ₩139,752 | ₩143,324 | -0.20% | 383.5만 |
|---|
| 2026.05.15 | ₩152,888 | ₩153,169 | ₩144,755 | ₩145,986 | -4.51% | 368.8만 |
|---|
| 2026.05.14 | ₩157,222 | ₩159,335 | ₩153,663 | ₩154,653 | -1.63% | 276.1만 |
|---|
| 2026.05.13 | ₩157,168 | ₩164,445 | ₩149,811 | ₩157,823 | +0.42% | 672.8만 |
|---|
| 2026.05.12 | ₩138,642 | ₩157,342 | ₩138,388 | ₩155,162 | +11.92% | 827.5만 |
|---|
| 2026.05.11 | ₩133,760 | ₩144,728 | ₩132,289 | ₩138,963 | +3.89% | 789.8만 |
|---|
| 2026.05.08 | ₩144,474 | ₩145,303 | ₩132,396 | ₩135,566 | -6.17% | 858.8만 |
|---|
| 2026.05.07 | ₩156,379 | ₩167,682 | ₩138,442 | ₩140,448 | -10.19% | 1371.8만 |
|---|
| 2026.05.06 | ₩185,204 | ₩190,715 | ₩182,890 | ₩183,372 | -0.99% | 230.2만 |
|---|
| 2026.05.05 | ₩188,414 | ₩191,143 | ₩185,137 | ₩186,515 | -1.01% | 123.8만 |
|---|
| 2026.05.04 | ₩179,078 | ₩188,976 | ₩178,516 | ₩187,277 | +4.58% | 188.2만 |
|---|
| 2026.05.01 | ₩181,445 | ₩184,081 | ₩177,085 | ₩178,249 | -1.76% | 156.2만 |
|---|
| 2026.04.30 | ₩181,914 | ₩183,545 | ₩180,496 | ₩182,355 | +0.24% | 133.7만 |
|---|
| 2026.04.29 | ₩179,800 | ₩183,224 | ₩177,593 | ₩180,616 | +0.45% | 148.8만 |
|---|
| 2026.04.28 | ₩182,636 | ₩185,645 | ₩177,326 | ₩180,496 | -1.17% | 135.7만 |
|---|
| 2026.04.27 | ₩181,352 | ₩186,649 | ₩180,817 | ₩181,887 | +0.30% | 111.7만 |
|---|
| 2026.04.24 | ₩190,327 | ₩191,638 | ₩180,028 | ₩180,803 | -5.00% | 250.1만 |
|---|
| 2026.04.23 | ₩193,256 | ₩194,527 | ₩190,019 | ₩192,387 | -0.45% | 115.3만 |
|---|
| 2026.04.22 | ₩190,461 | ₩194,380 | ₩189,177 | ₩193,256 | +1.47% | 182만 |
|---|
| 2026.04.21 | ₩190,501 | ₩192,708 | ₩186,716 | ₩188,575 | -1.01% | 159.1만 |
|---|
| 2026.04.20 | ₩191,678 | ₩192,695 | ₩188,133 | ₩191,036 | -0.33% | 107.1만 |
|---|
| 2026.04.17 | ₩192,949 | ₩194,781 | ₩191,651 | ₩193,256 | +0.16% | 204.9만 |
|---|
| 2026.04.16 | ₩195,316 | ₩195,530 | ₩189,979 | ₩190,996 | -2.21% | 216.1만 |
|---|
| 2026.04.15 | ₩206,753 | ₩206,766 | ₩195,624 | ₩196,279 | -5.07% | 222.9만 |
|---|
| 2026.04.14 | ₩203,596 | ₩205,817 | ₩201,884 | ₩205,188 | +0.78% | 131만 |
|---|
| 2026.04.13 | ₩207,074 | ₩209,522 | ₩198,647 | ₩202,165 | -2.37% | 207.9만 |
|---|
| 2026.04.10 | ₩213,468 | ₩214,297 | ₩204,639 | ₩207,074 | -3.00% | 182.7만 |
|---|
| 2026.04.09 | ₩212,879 | ₩214,671 | ₩211,006 | ₩213,468 | +0.28% | 156.4만 |
|---|
| 2026.04.08 | ₩217,962 | ₩218,069 | ₩206,967 | ₩214,257 | -1.70% | 335.6만 |
|---|
| 2026.04.07 | ₩217,788 | ₩219,407 | ₩213,387 | ₩218,069 | +0.13% | 135.2만 |
|---|
| 2026.04.06 | ₩216,277 | ₩222,296 | ₩215,795 | ₩219,112 | +1.31% | 185.3만 |
|---|
| 2026.04.02 | ₩216,036 | ₩220,075 | ₩210,699 | ₩217,266 | +0.57% | 180.9만 |
|---|
| 2026.04.01 | ₩220,022 | ₩222,042 | ₩216,330 | ₩220,517 | +0.22% | 285.2만 |
|---|
| 2026.03.31 | ₩205,924 | ₩219,661 | ₩205,924 | ₩218,724 | +6.22% | 367.4만 |
|---|
| 2026.03.30 | ₩201,951 | ₩207,596 | ₩199,771 | ₩205,081 | +1.55% | 495.9만 |
|---|
| 2026.03.27 | ₩197,938 | ₩199,570 | ₩190,728 | ₩194,353 | -1.81% | 340.2만 |
|---|
| 2026.03.26 | ₩198,567 | ₩200,479 | ₩195,637 | ₩197,430 | -0.57% | 258.7만 |
|---|
| 2026.03.25 | ₩187,264 | ₩199,115 | ₩185,926 | ₩198,379 | +5.94% | 198.7만 |
|---|
| 2026.03.24 | ₩193,176 | ₩194,648 | ₩183,519 | ₩186,114 | -3.66% | 281.7만 |
|---|
| 2026.03.23 | ₩196,788 | ₩200,319 | ₩189,458 | ₩192,588 | -2.13% | 407.9만 |
|---|
| 2026.03.20 | ₩190,782 | ₩192,093 | ₩181,552 | ₩181,914 | -4.65% | 456.1만 |
|---|
| 2026.03.19 | ₩192,628 | ₩193,791 | ₩189,672 | ₩192,614 | -0.01% | 195.3만 |
|---|
| 2026.03.18 | ₩192,507 | ₩194,072 | ₩189,190 | ₩190,876 | -0.85% | 200.2만 |
|---|
| 2026.03.17 | ₩193,283 | ₩197,135 | ₩192,066 | ₩192,521 | -0.39% | 220.8만 |
|---|
| 2026.03.16 | ₩189,217 | ₩194,969 | ₩189,177 | ₩193,417 | +2.22% | 186.5만 |
|---|
| 2026.03.13 | ₩188,147 | ₩189,645 | ₩184,602 | ₩186,595 | -0.82% | 148.1만 |
|---|
| 2026.03.12 | ₩185,311 | ₩187,224 | ₩181,552 | ₩186,622 | +0.71% | 215.7만 |
|---|
| 2026.03.11 | ₩191,304 | ₩193,096 | ₩185,993 | ₩186,461 | -2.53% | 129만 |
|---|
| 2026.03.10 | ₩191,063 | ₩194,808 | ₩191,063 | ₩192,414 | +0.71% | 114.8만 |
|---|
| 2026.03.09 | ₩186,836 | ₩192,267 | ₩185,686 | ₩191,451 | +2.47% | 180.2만 |
|---|
| 2026.03.06 | ₩191,063 | ₩192,935 | ₩187,117 | ₩187,438 | -1.90% | 248.7만 |
|---|
| 2026.03.05 | ₩198,018 | ₩198,058 | ₩189,993 | ₩192,039 | -3.02% | 227만 |
|---|
| 2026.03.04 | ₩196,279 | ₩201,001 | ₩196,266 | ₩200,479 | +2.14% | 201.6만 |
|---|
| 2026.03.03 | ₩195,062 | ₩198,379 | ₩192,293 | ₩196,627 | +0.80% | 193.8만 |
|---|
| 2026.03.02 | ₩196,761 | ₩199,129 | ₩193,952 | ₩195,718 | -0.53% | 267만 |
|---|
| 2026.02.27 | ₩200,640 | ₩202,125 | ₩197,390 | ₩199,744 | -0.45% | 271.7만 |
|---|
| 2026.02.26 | ₩196,627 | ₩201,402 | ₩195,838 | ₩200,640 | +2.04% | 221.3만 |
|---|
| 2026.02.25 | ₩213,668 | ₩215,527 | ₩198,286 | ₩198,781 | -6.97% | 320.9만 |
|---|
| 2026.02.24 | ₩208,666 | ₩214,136 | ₩204,506 | ₩212,170 | +1.68% | 179.2만 |
|---|
| 2026.02.23 | ₩218,831 | ₩223,379 | ₩210,953 | ₩212,719 | -2.79% | 217.1만 |
|---|
| 2026.02.20 | ₩211,862 | ₩223,874 | ₩211,033 | ₩220,584 | +4.12% | 413.8만 |
|---|
| 2026.02.19 | ₩205,696 | ₩218,216 | ₩196,975 | ₩215,354 | +4.70% | 493.2만 |
|---|
| 2026.02.18 | ₩200,533 | ₩206,204 | ₩200,051 | ₩202,125 | +0.79% | 222.8만 |
|---|
| 2026.02.17 | ₩197,871 | ₩203,783 | ₩197,871 | ₩201,336 | +1.75% | 163.4만 |
|---|
| 2026.02.13 | ₩196,948 | ₩203,569 | ₩195,423 | ₩198,968 | +1.03% | 219.8만 |
|---|
| 2026.02.12 | ₩198,700 | ₩198,968 | ₩191,263 | ₩195,517 | -1.60% | 270.7만 |
|---|
| 2026.02.11 | ₩199,958 | ₩200,413 | ₩194,434 | ₩198,540 | -0.71% | 149.6만 |
|---|
| 2026.02.10 | ₩200,332 | ₩202,205 | ₩197,470 | ₩198,700 | -0.81% | 225.9만 |
|---|
| 2026.02.09 | ₩199,075 | ₩201,443 | ₩195,825 | ₩200,025 | +0.48% | 204.5만 |
|---|
| 2026.02.06 | ₩204,733 | ₩208,385 | ₩199,757 | ₩200,453 | -2.09% | 262.9만 |
|---|
| 2026.02.05 | ₩203,904 | ₩209,361 | ₩201,095 | ₩202,018 | -0.92% | 188.2만 |
|---|
| 2026.02.04 | ₩210,137 | ₩211,207 | ₩201,697 | ₩203,904 | -2.97% | 179.5만 |
|---|
| 2026.02.03 | ₩205,134 | ₩212,652 | ₩204,292 | ₩210,217 | +2.48% | 248.4만 |
|---|
| 2026.02.02 | ₩209,508 | ₩209,816 | ₩201,710 | ₩205,964 | -1.69% | 261.4만 |
|---|
| 2026.01.30 | ₩210,257 | ₩213,334 | ₩206,632 | ₩209,829 | -0.20% | 268.6만 |
|---|
| 2026.01.29 | ₩206,632 | ₩213,869 | ₩206,632 | ₩211,100 | +2.16% | 198.2만 |
|---|
| 2026.01.28 | ₩217,253 | ₩219,674 | ₩208,238 | ₩208,518 | -4.02% | 173.3만 |
|---|
| 2026.01.27 | ₩215,554 | ₩221,333 | ₩215,527 | ₩217,547 | +0.92% | 168.2만 |
|---|
| 2026.01.26 | ₩206,833 | ₩214,457 | ₩204,773 | ₩213,641 | +3.29% | 228.3만 |
|---|
| 2026.01.23 | ₩214,043 | ₩214,123 | ₩206,298 | ₩208,947 | -2.38% | 250.6만 |
|---|
| 2026.01.22 | ₩209,548 | ₩215,287 | ₩204,907 | ₩214,538 | +2.38% | 270.3만 |
|---|
| 2026.01.21 | ₩218,029 | ₩219,313 | ₩208,773 | ₩209,094 | -4.10% | 294.1만 |
|---|
| 2026.01.20 | ₩211,943 | ₩220,196 | ₩208,679 | ₩218,711 | +3.19% | 265.7만 |
|---|
| 2026.01.16 | ₩214,484 | ₩219,340 | ₩211,862 | ₩215,915 | +0.67% | 367.6만 |
|---|
| 2026.01.15 | ₩218,029 | ₩219,366 | ₩211,903 | ₩213,040 | -2.29% | 231.4만 |
|---|
| 2026.01.14 | ₩219,139 | ₩220,651 | ₩214,618 | ₩218,644 | -0.23% | 262.3만 |
|---|
| 2026.01.13 | ₩227,392 | ₩227,994 | ₩217,092 | ₩218,992 | -3.69% | 374.2만 |
|---|
| 2026.01.12 | ₩233,893 | ₩234,241 | ₩221,079 | ₩224,342 | -4.08% | 412.4만 |
|---|
| 2026.01.09 | ₩247,483 | ₩249,048 | ₩226,054 | ₩235,377 | -4.89% | 543.3만 |
|---|
| 2026.01.08 | ₩232,970 | ₩234,080 | ₩224,730 | ₩227,753 | -2.24% | 258.9만 |
|---|
| 2026.01.07 | ₩234,174 | ₩239,096 | ₩231,860 | ₩235,418 | +0.53% | 218만 |
|---|
| 2026.01.06 | ₩231,846 | ₩234,628 | ₩228,649 | ₩234,174 | +1.00% | 185만 |
|---|
| 2026.01.05 | ₩235,578 | ₩235,578 | ₩223,901 | ₩234,348 | -0.52% | 226.2만 |
|---|
| 2026.01.02 | ₩235,137 | ₩237,959 | ₩232,140 | ₩236,916 | +0.76% | 183.2만 |
|---|
| 2025.12.31 | ₩232,983 | ₩234,414 | ₩231,726 | ₩232,796 | -0.08% | 178.1만 |
|---|
| 2025.12.30 | ₩235,137 | ₩236,113 | ₩232,047 | ₩232,863 | -0.97% | 165.1만 |
|---|
| 2025.12.29 | ₩237,571 | ₩238,788 | ₩234,575 | ₩235,872 | -0.72% | 248.2만 |
|---|
| 2025.12.26 | ₩239,297 | ₩240,019 | ₩236,314 | ₩237,932 | -0.57% | 103.6만 |
|---|
| 2025.12.24 | ₩234,749 | ₩238,227 | ₩234,080 | ₩237,317 | +1.09% | 74.7만 |
|---|
| 2025.12.23 | ₩232,970 | ₩237,558 | ₩230,937 | ₩236,448 | +1.49% | 161.9만 |
|---|
| 2025.12.22 | ₩237,531 | ₩239,872 | ₩232,742 | ₩235,097 | -1.02% | 274.5만 |
|---|
| 2025.12.19 | ₩225,118 | ₩238,374 | ₩222,991 | ₩233,866 | +3.89% | 1908.8만 |
|---|
| 2025.12.18 | ₩224,382 | ₩230,482 | ₩215,380 | ₩222,777 | -0.72% | 1349.1만 |
|---|
| 2025.12.17 | ₩267,587 | ₩274,516 | ₩264,938 | ₩265,460 | -0.79% | 447.7만 |
|---|
| 2025.12.16 | ₩261,354 | ₩272,924 | ₩257,488 | ₩268,416 | +2.70% | 364.8만 |
|---|
| 2025.12.15 | ₩263,815 | ₩269,031 | ₩260,498 | ₩263,400 | -0.16% | 414.7만 |
|---|
| 2025.12.12 | ₩260,832 | ₩265,019 | ₩256,471 | ₩263,521 | +1.03% | 189.8만 |
|---|
| 2025.12.11 | ₩254,465 | ₩261,314 | ₩253,836 | ₩261,153 | +2.63% | 228.3만 |
|---|
| 2025.12.10 | ₩260,658 | ₩264,189 | ₩253,596 | ₩253,943 | -2.58% | 248.4만 |
|---|
| 2025.12.09 | ₩260,163 | ₩265,380 | ₩258,545 | ₩259,722 | -0.17% | 234.7만 |
|---|
| 2025.12.08 | ₩276,469 | ₩276,469 | ₩261,554 | ₩262,905 | -4.91% | 350.2만 |
|---|
| 2025.12.05 | ₩273,780 | ₩276,295 | ₩271,733 | ₩272,870 | -0.33% | 216만 |
|---|
| 2025.12.04 | ₩277,659 | ₩279,304 | ₩271,105 | ₩274,261 | -1.22% | 186.1만 |
|---|
| 2025.12.03 | ₩276,348 | ₩277,699 | ₩271,974 | ₩276,589 | +0.09% | 254.4만 |
|---|
| 2025.12.02 | ₩283,678 | ₩284,574 | ₩275,679 | ₩276,348 | -2.58% | 138.4만 |
|---|
| 2025.12.01 | ₩276,616 | ₩284,347 | ₩274,208 | ₩282,782 | +2.23% | 186.8만 |
|---|
| 2025.11.28 | ₩275,840 | ₩278,288 | ₩271,372 | ₩277,913 | +0.75% | 105.3만 |
|---|
| 2025.11.26 | ₩278,876 | ₩279,558 | ₩270,556 | ₩273,553 | -1.91% | 204.5만 |
|---|
| 2025.11.25 | ₩276,790 | ₩280,588 | ₩274,516 | ₩279,585 | +1.01% | 219.7만 |
|---|
| 2025.11.24 | ₩270,770 | ₩279,184 | ₩266,878 | ₩276,790 | +2.22% | 1570.9만 |
|---|
| 2025.11.21 | ₩266,316 | ₩269,446 | ₩260,364 | ₩265,861 | -0.17% | 263만 |
|---|
| 2025.11.20 | ₩273,339 | ₩278,221 | ₩266,182 | ₩267,038 | -2.30% | 233.3만 |
|---|
| 2025.11.19 | ₩268,965 | ₩274,355 | ₩267,774 | ₩272,282 | +1.23% | 158.2만 |
|---|
| 2025.11.18 | ₩261,902 | ₩272,402 | ₩261,514 | ₩269,687 | +2.97% | 241.3만 |
|---|
| 2025.11.17 | ₩257,595 | ₩264,684 | ₩256,592 | ₩264,042 | +2.50% | 188.4만 |
|---|
| 2025.11.14 | ₩251,589 | ₩264,109 | ₩250,867 | ₩258,451 | +2.73% | 255.1만 |
|---|
| 2025.11.13 | ₩259,200 | ₩262,798 | ₩254,920 | ₩255,428 | -1.46% | 216.4만 |
|---|
| 2025.11.12 | ₩257,635 | ₩262,611 | ₩256,685 | ₩260,016 | +0.92% | 160.3만 |
|---|
| 2025.11.11 | ₩254,050 | ₩259,401 | ₩250,947 | ₩259,080 | +1.98% | 176.2만 |
|---|
| 2025.11.10 | ₩253,703 | ₩257,341 | ₩248,379 | ₩256,712 | +1.19% | 208.1만 |
|---|
| 2025.11.07 | ₩246,252 | ₩253,903 | ₩244,152 | ₩253,743 | +3.04% | 219.2만 |
|---|
| 2025.11.06 | ₩249,824 | ₩252,071 | ₩245,864 | ₩248,366 | -0.58% | 185.7만 |
|---|
| 2025.11.05 | ₩244,674 | ₩253,221 | ₩243,564 | ₩249,971 | +2.16% | 163.5만 |
|---|
| 2025.11.04 | ₩247,831 | ₩251,308 | ₩244,219 | ₩244,473 | -1.35% | 205.3만 |
|---|
| 2025.11.03 | ₩251,335 | ₩252,218 | ₩239,109 | ₩249,101 | -0.89% | 308.2만 |
|---|
| 2025.10.31 | ₩260,257 | ₩263,614 | ₩250,158 | ₩253,609 | -2.55% | 315.6만 |
|---|
| 2025.10.30 | ₩229,077 | ₩260,431 | ₩223,379 | ₩259,789 | +13.41% | 673.4만 |
|---|
| 2025.10.29 | ₩222,684 | ₩224,423 | ₩219,126 | ₩223,312 | +0.28% | 279.8만 |
|---|
| 2025.10.28 | ₩219,393 | ₩223,473 | ₩218,176 | ₩221,092 | +0.77% | 117.3만 |
|---|
| 2025.10.27 | ₩216,758 | ₩219,554 | ₩214,725 | ₩219,393 | +1.22% | 146.6만 |
|---|
| 2025.10.24 | ₩216,477 | ₩217,079 | ₩212,424 | ₩213,561 | -1.35% | 111.1만 |
|---|
| 2025.10.23 | ₩213,227 | ₩214,417 | ₩207,047 | ₩214,177 | +0.45% | 244.2만 |
|---|
| 2025.10.22 | ₩221,908 | ₩222,871 | ₩213,548 | ₩214,551 | -3.32% | 243.1만 |
|---|
| 2025.10.21 | ₩223,245 | ₩224,837 | ₩217,761 | ₩221,119 | -0.95% | 173.3만 |
|---|
| 2025.10.20 | ₩223,607 | ₩225,011 | ₩218,591 | ₩224,596 | +0.44% | 138.8만 |
|---|
| 2025.10.17 | ₩219,099 | ₩222,095 | ₩215,608 | ₩221,721 | +1.20% | 139.2만 |
|---|
| 2025.10.16 | ₩219,300 | ₩222,577 | ₩217,186 | ₩218,283 | -0.46% | 190.7만 |
|---|
| 2025.10.15 | ₩216,959 | ₩221,721 | ₩216,223 | ₩218,751 | +0.83% | 218.8만 |
|---|
| 2025.10.14 | ₩219,353 | ₩219,821 | ₩215,808 | ₩215,862 | -1.59% | 106.9만 |
|---|
| 2025.10.13 | ₩218,323 | ₩222,630 | ₩216,798 | ₩219,286 | +0.44% | 146.5만 |
|---|
| 2025.10.10 | ₩219,514 | ₩219,674 | ₩215,768 | ₩217,133 | -1.08% | 203.2만 |
|---|