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 | ₩134,474 | ₩136,213 | ₩132,641 | ₩134,581 | +0.08% | 247.4만 |
| 2026.10.08 | ₩134,661 | ₩135,196 | ₩129,337 | ₩134,420 | -0.18% | 525.2만 |
| 2026.10.07 | ₩138,955 | ₩140,199 | ₩135,918 | ₩136,106 | -2.05% | 316.4만 |
| 2026.10.06 | ₩139,089 | ₩144,306 | ₩135,544 | ₩140,775 | +1.21% | 368.6만 |
| 2026.10.05 | ₩141,136 | ₩145,484 | ₩135,985 | ₩138,902 | -1.58% | 539.5만 |
| 2026.10.02 | ₩144,159 | ₩149,216 | ₩141,377 | ₩148,654 | +3.12% | 413.6만 |
| 2026.10.01 | ₩153,417 | ₩155,437 | ₩145,122 | ₩145,270 | -5.31% | 264.6만 |
| 2026.09.30 | ₩154,714 | ₩155,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,694 |
| -1.31% |
| 286.8만 |
| 2026.09.29 | ₩156,601 | ₩158,527 | ₩153,162 | ₩154,687 | -1.22% | 166.8만 |
|---|
| 2026.09.28 | ₩156,293 | ₩159,624 | ₩155,597 | ₩157,417 | +0.72% | 174.4만 |
|---|
| 2026.09.25 | ₩163,035 | ₩164,413 | ₩155,009 | ₩157,631 | -3.32% | 267.3만 |
|---|
| 2026.09.24 | ₩159,544 | ₩162,794 | ₩158,366 | ₩162,607 | +1.92% | 223.4만 |
|---|
| 2026.09.23 | ₩162,647 | ₩164,079 | ₩156,172 | ₩158,313 | -2.66% | 192.2만 |
|---|
| 2026.09.22 | ₩161,871 | ₩163,851 | ₩159,316 | ₩161,631 | -0.15% | 240.5만 |
|---|
| 2026.09.21 | ₩164,627 | ₩166,527 | ₩161,764 | ₩161,871 | -1.67% | 181.2만 |
|---|
| 2026.09.18 | ₩165,738 | ₩166,032 | ₩159,624 | ₩160,534 | -3.14% | 344.3만 |
|---|
| 2026.09.17 | ₩166,099 | ₩170,433 | ₩164,386 | ₩165,858 | -0.14% | 159.2만 |
|---|
| 2026.09.16 | ₩160,534 | ₩166,433 | ₩159,932 | ₩163,985 | +2.15% | 143.4만 |
|---|
| 2026.09.15 | ₩168,694 | ₩168,694 | ₩158,313 | ₩160,427 | -4.90% | 336.4만 |
|---|
| 2026.09.14 | ₩173,243 | ₩174,955 | ₩166,661 | ₩167,624 | -3.24% | 161.1만 |
|---|
| 2026.09.11 | ₩171,209 | ₩174,246 | ₩169,256 | ₩173,122 | +1.12% | 169.8만 |
|---|
| 2026.09.10 | ₩170,192 | ₩172,373 | ₩166,273 | ₩170,273 | +0.05% | 259.5만 |
|---|
| 2026.09.09 | ₩165,885 | ₩175,022 | ₩161,925 | ₩172,306 | +3.87% | 284.2만 |
|---|
| 2026.09.08 | ₩166,928 | ₩170,460 | ₩162,380 | ₩167,075 | +0.09% | 160.4만 |
|---|
| 2026.09.04 | ₩168,560 | ₩171,557 | ₩168,052 | ₩168,948 | +0.23% | 180.3만 |
|---|
| 2026.09.03 | ₩169,497 | ₩170,018 | ₩165,952 | ₩169,470 | -0.02% | 188.5만 |
|---|
| 2026.09.02 | ₩162,019 | ₩169,617 | ₩162,019 | ₩169,403 | +4.56% | 199.8만 |
|---|
| 2026.09.01 | ₩163,142 | ₩163,463 | ₩159,891 | ₩162,554 | -0.36% | 141.9만 |
|---|
| 2026.08.31 | ₩158,768 | ₩164,159 | ₩157,203 | ₩162,968 | +2.65% | 239만 |
|---|
| 2026.08.28 | ₩160,681 | ₩161,417 | ₩156,721 | ₩158,580 | -1.31% | 197.8만 |
|---|
| 2026.08.27 | ₩166,781 | ₩168,694 | ₩162,152 | ₩162,393 | -2.63% | 105.6만 |
|---|
| 2026.08.26 | ₩164,400 | ₩168,012 | ₩162,728 | ₩166,406 | +1.22% | 198만 |
|---|
| 2026.08.25 | ₩166,754 | ₩170,139 | ₩164,373 | ₩165,738 | -0.61% | 237.3만 |
|---|
| 2026.08.24 | ₩167,263 | ₩168,707 | ₩164,320 | ₩165,858 | -0.84% | 134.1만 |
|---|
| 2026.08.21 | ₩167,517 | ₩170,166 | ₩166,982 | ₩168,253 | +0.44% | 112.5만 |
|---|
| 2026.08.20 | ₩171,717 | ₩174,273 | ₩166,687 | ₩167,330 | -2.56% | 176.2만 |
|---|
| 2026.08.19 | ₩173,711 | ₩175,383 | ₩170,460 | ₩174,794 | +0.62% | 149.4만 |
|---|
| 2026.08.18 | ₩171,329 | ₩172,480 | ₩169,082 | ₩171,851 | +0.30% | 127.4만 |
|---|
| 2026.08.17 | ₩166,835 | ₩171,851 | ₩166,821 | ₩171,664 | +2.89% | 190만 |
|---|
| 2026.08.14 | ₩168,119 | ₩169,697 | ₩163,490 | ₩165,537 | -1.54% | 195.7만 |
|---|
| 2026.08.13 | ₩177,256 | ₩178,139 | ₩168,734 | ₩169,002 | -4.66% | 248만 |
|---|
| 2026.08.12 | ₩177,002 | ₩180,948 | ₩174,982 | ₩176,962 | -0.02% | 156.3만 |
|---|
| 2026.08.11 | ₩179,998 | ₩181,002 | ₩176,145 | ₩177,350 | -1.47% | 272.9만 |
|---|
| 2026.08.10 | ₩173,885 | ₩181,269 | ₩173,243 | ₩180,266 | +3.67% | 363만 |
|---|
| 2026.08.07 | ₩180,587 | ₩181,256 | ₩169,149 | ₩175,383 | -2.88% | 490.5만 |
|---|
| 2026.08.06 | ₩171,530 | ₩184,212 | ₩168,761 | ₩177,323 | +3.38% | 1203.6만 |
|---|
| 2026.08.05 | ₩132,654 | ₩135,049 | ₩131,959 | ₩132,467 | -0.14% | 490만 |
|---|
| 2026.08.04 | ₩132,413 | ₩133,082 | ₩130,915 | ₩132,106 | -0.23% | 429.1만 |
|---|
| 2026.08.03 | ₩131,370 | ₩133,778 | ₩128,989 | ₩131,704 | +0.25% | 354.7만 |
|---|
| 2026.07.31 | ₩135,450 | ₩136,333 | ₩129,832 | ₩131,905 | -2.62% | 290.3만 |
|---|
| 2026.07.30 | ₩135,959 | ₩136,587 | ₩132,480 | ₩135,771 | -0.14% | 336.4만 |
|---|
| 2026.07.29 | ₩139,102 | ₩142,153 | ₩137,537 | ₩137,952 | -0.83% | 219.6만 |
|---|
| 2026.07.28 | ₩140,106 | ₩141,484 | ₩138,032 | ₩139,303 | -0.57% | 194.6만 |
|---|
| 2026.07.27 | ₩143,049 | ₩143,637 | ₩139,798 | ₩140,106 | -2.06% | 190만 |
|---|
| 2026.07.24 | ₩142,460 | ₩144,841 | ₩141,497 | ₩143,035 | +0.40% | 190.8만 |
|---|
| 2026.07.23 | ₩141,537 | ₩144,320 | ₩140,587 | ₩143,691 | +1.52% | 175.3만 |
|---|
| 2026.07.22 | ₩146,447 | ₩147,142 | ₩141,965 | ₩142,661 | -2.59% | 177.1만 |
|---|
| 2026.07.21 | ₩144,306 | ₩146,380 | ₩142,353 | ₩145,310 | +0.70% | 244.7만 |
|---|
| 2026.07.20 | ₩144,801 | ₩146,888 | ₩142,647 | ₩143,169 | -1.13% | 201.6만 |
|---|
| 2026.07.17 | ₩140,734 | ₩147,932 | ₩140,734 | ₩144,908 | +2.97% | 200.3만 |
|---|
| 2026.07.16 | ₩147,062 | ₩147,557 | ₩140,561 | ₩143,758 | -2.25% | 275.4만 |
|---|
| 2026.07.15 | ₩148,494 | ₩149,296 | ₩144,935 | ₩146,902 | -1.07% | 211.7만 |
|---|
| 2026.07.14 | ₩146,005 | ₩148,052 | ₩143,584 | ₩147,303 | +0.89% | 184.8만 |
|---|
| 2026.07.13 | ₩152,841 | ₩154,580 | ₩144,507 | ₩146,005 | -4.47% | 282.5만 |
|---|
| 2026.07.10 | ₩157,978 | ₩159,116 | ₩150,902 | ₩154,661 | -2.10% | 293.2만 |
|---|
| 2026.07.09 | ₩155,771 | ₩159,918 | ₩155,196 | ₩158,206 | +1.56% | 316.7만 |
|---|
| 2026.07.08 | ₩149,738 | ₩156,507 | ₩148,507 | ₩155,892 | +4.11% | 283.5만 |
|---|
| 2026.07.07 | ₩151,450 | ₩153,430 | ₩149,122 | ₩150,955 | -0.33% | 167.5만 |
|---|
| 2026.07.06 | ₩147,958 | ₩150,594 | ₩145,216 | ₩149,216 | +0.85% | 223.2만 |
|---|
| 2026.07.02 | ₩143,811 | ₩149,724 | ₩143,223 | ₩149,296 | +3.81% | 277.1만 |
|---|
| 2026.07.01 | ₩144,052 | ₩146,072 | ₩141,818 | ₩143,142 | -0.63% | 239.8만 |
|---|
| 2026.06.30 | ₩141,591 | ₩145,377 | ₩139,985 | ₩142,634 | +0.74% | 335.9만 |
|---|
| 2026.06.29 | ₩140,949 | ₩142,326 | ₩137,898 | ₩140,119 | -0.59% | 274.8만 |
|---|
| 2026.06.26 | ₩140,614 | ₩144,668 | ₩137,243 | ₩138,300 | -1.65% | 626만 |
|---|
| 2026.06.25 | ₩137,791 | ₩143,798 | ₩136,012 | ₩139,758 | +1.43% | 442.3만 |
|---|
| 2026.06.24 | ₩138,326 | ₩143,410 | ₩136,868 | ₩138,407 | +0.06% | 313.7만 |
|---|
| 2026.06.23 | ₩132,226 | ₩137,992 | ₩130,567 | ₩136,654 | +3.35% | 420만 |
|---|
| 2026.06.22 | ₩128,186 | ₩133,617 | ₩127,450 | ₩131,918 | +2.91% | 425.7만 |
|---|
| 2026.06.18 | ₩133,925 | ₩134,112 | ₩125,751 | ₩128,159 | -4.31% | 2337.9만 |
|---|
| 2026.06.17 | ₩127,330 | ₩132,641 | ₩126,046 | ₩131,704 | +3.44% | 347.3만 |
|---|
| 2026.06.16 | ₩130,434 | ₩131,236 | ₩125,644 | ₩127,785 | -2.03% | 342.4만 |
|---|
| 2026.06.15 | ₩132,240 | ₩134,005 | ₩129,818 | ₩130,380 | -1.41% | 378.9만 |
|---|
| 2026.06.12 | ₩127,250 | ₩131,785 | ₩125,644 | ₩130,902 | +2.87% | 452.9만 |
|---|
| 2026.06.11 | ₩123,477 | ₩131,343 | ₩122,233 | ₩129,390 | +4.79% | 510.5만 |
|---|
| 2026.06.10 | ₩131,477 | ₩132,775 | ₩120,922 | ₩122,915 | -6.51% | 542.5만 |
|---|
| 2026.06.09 | ₩128,092 | ₩133,176 | ₩127,664 | ₩132,494 | +3.44% | 424.1만 |
|---|
| 2026.06.08 | ₩126,353 | ₩129,457 | ₩123,169 | ₩125,979 | -0.30% | 501만 |
|---|
| 2026.06.05 | ₩138,835 | ₩140,467 | ₩124,159 | ₩126,046 | -9.21% | 795.6만 |
|---|
| 2026.06.04 | ₩138,313 | ₩140,855 | ₩137,644 | ₩140,360 | +1.48% | 184.9만 |
|---|
| 2026.06.03 | ₩136,815 | ₩140,734 | ₩136,092 | ₩138,942 | +1.55% | 297.8만 |
|---|
| 2026.06.02 | ₩139,250 | ₩139,731 | ₩134,527 | ₩138,768 | -0.35% | 240.6만 |
|---|
| 2026.06.01 | ₩141,925 | ₩142,862 | ₩137,537 | ₩141,845 | -0.06% | 335.8만 |
|---|
| 2026.05.29 | ₩144,280 | ₩145,096 | ₩142,153 | ₩143,022 | -0.87% | 453.5만 |
|---|
| 2026.05.28 | ₩143,009 | ₩147,089 | ₩141,938 | ₩144,975 | +1.38% | 223.1만 |
|---|
| 2026.05.27 | ₩144,213 | ₩146,861 | ₩141,858 | ₩142,340 | -1.30% | 309.5만 |
|---|
| 2026.05.26 | ₩144,239 | ₩146,808 | ₩140,467 | ₩145,644 | +0.97% | 227.4만 |
|---|
| 2026.05.22 | ₩145,109 | ₩148,266 | ₩142,072 | ₩142,126 | -2.06% | 243.3만 |
|---|
| 2026.05.21 | ₩143,878 | ₩148,440 | ₩142,554 | ₩146,527 | +1.84% | 369만 |
|---|
| 2026.05.20 | ₩145,377 | ₩147,102 | ₩142,755 | ₩144,360 | -0.70% | 298.9만 |
|---|
| 2026.05.19 | ₩144,226 | ₩146,821 | ₩140,480 | ₩143,691 | -0.37% | 364.8만 |
|---|
| 2026.05.18 | ₩143,624 | ₩144,132 | ₩139,771 | ₩143,343 | -0.20% | 383.5만 |
|---|
| 2026.05.15 | ₩152,908 | ₩153,189 | ₩144,775 | ₩146,005 | -4.51% | 368.8만 |
|---|
| 2026.05.14 | ₩157,243 | ₩159,356 | ₩153,684 | ₩154,674 | -1.63% | 276.1만 |
|---|
| 2026.05.13 | ₩157,189 | ₩164,467 | ₩149,831 | ₩157,845 | +0.42% | 672.8만 |
|---|
| 2026.05.12 | ₩138,661 | ₩157,363 | ₩138,407 | ₩155,182 | +11.92% | 827.5만 |
|---|
| 2026.05.11 | ₩133,778 | ₩144,748 | ₩132,306 | ₩138,982 | +3.89% | 789.8만 |
|---|
| 2026.05.08 | ₩144,494 | ₩145,323 | ₩132,413 | ₩135,584 | -6.17% | 858.8만 |
|---|
| 2026.05.07 | ₩156,400 | ₩167,704 | ₩138,460 | ₩140,467 | -10.19% | 1371.8만 |
|---|
| 2026.05.06 | ₩185,229 | ₩190,741 | ₩182,915 | ₩183,396 | -0.99% | 230.2만 |
|---|
| 2026.05.05 | ₩188,440 | ₩191,169 | ₩185,162 | ₩186,540 | -1.01% | 123.8만 |
|---|
| 2026.05.04 | ₩179,102 | ₩189,002 | ₩178,540 | ₩187,303 | +4.58% | 188.2만 |
|---|
| 2026.05.01 | ₩181,470 | ₩184,105 | ₩177,109 | ₩178,273 | -1.76% | 156.2만 |
|---|
| 2026.04.30 | ₩181,938 | ₩183,570 | ₩180,520 | ₩182,380 | +0.24% | 133.7만 |
|---|
| 2026.04.29 | ₩179,824 | ₩183,249 | ₩177,617 | ₩180,640 | +0.45% | 148.8만 |
|---|
| 2026.04.28 | ₩182,660 | ₩185,670 | ₩177,350 | ₩180,520 | -1.17% | 135.7만 |
|---|
| 2026.04.27 | ₩181,376 | ₩186,674 | ₩180,841 | ₩181,911 | +0.30% | 111.7만 |
|---|
| 2026.04.24 | ₩190,353 | ₩191,664 | ₩180,052 | ₩180,828 | -5.00% | 250.1만 |
|---|
| 2026.04.23 | ₩193,282 | ₩194,553 | ₩190,045 | ₩192,413 | -0.45% | 115.3만 |
|---|
| 2026.04.22 | ₩190,486 | ₩194,406 | ₩189,202 | ₩193,282 | +1.47% | 182만 |
|---|
| 2026.04.21 | ₩190,527 | ₩192,734 | ₩186,741 | ₩188,600 | -1.01% | 159.1만 |
|---|
| 2026.04.20 | ₩191,704 | ₩192,721 | ₩188,159 | ₩191,062 | -0.33% | 107.1만 |
|---|
| 2026.04.17 | ₩192,975 | ₩194,808 | ₩191,677 | ₩193,282 | +0.16% | 204.9만 |
|---|
| 2026.04.16 | ₩195,343 | ₩195,557 | ₩190,005 | ₩191,022 | -2.21% | 216.1만 |
|---|
| 2026.04.15 | ₩206,781 | ₩206,794 | ₩195,650 | ₩196,306 | -5.07% | 222.9만 |
|---|
| 2026.04.14 | ₩203,624 | ₩205,844 | ₩201,911 | ₩205,215 | +0.78% | 131만 |
|---|
| 2026.04.13 | ₩207,102 | ₩209,550 | ₩198,674 | ₩202,192 | -2.37% | 207.9만 |
|---|
| 2026.04.10 | ₩213,496 | ₩214,326 | ₩204,667 | ₩207,102 | -3.00% | 182.7만 |
|---|
| 2026.04.09 | ₩212,908 | ₩214,700 | ₩211,035 | ₩213,496 | +0.28% | 156.4만 |
|---|
| 2026.04.08 | ₩217,991 | ₩218,098 | ₩206,995 | ₩214,286 | -1.70% | 335.6만 |
|---|
| 2026.04.07 | ₩217,817 | ₩219,436 | ₩213,416 | ₩218,098 | +0.13% | 135.2만 |
|---|
| 2026.04.06 | ₩216,306 | ₩222,326 | ₩215,824 | ₩219,142 | +1.31% | 185.3만 |
|---|
| 2026.04.02 | ₩216,065 | ₩220,105 | ₩210,727 | ₩217,296 | +0.57% | 180.9만 |
|---|
| 2026.04.01 | ₩220,051 | ₩222,071 | ₩216,359 | ₩220,546 | +0.22% | 285.2만 |
|---|
| 2026.03.31 | ₩205,951 | ₩219,690 | ₩205,951 | ₩218,754 | +6.22% | 367.4만 |
|---|
| 2026.03.30 | ₩201,978 | ₩207,623 | ₩199,797 | ₩205,108 | +1.55% | 495.9만 |
|---|
| 2026.03.27 | ₩197,965 | ₩199,597 | ₩190,754 | ₩194,379 | -1.81% | 340.2만 |
|---|
| 2026.03.26 | ₩198,593 | ₩200,506 | ₩195,664 | ₩197,456 | -0.57% | 258.7만 |
|---|
| 2026.03.25 | ₩187,289 | ₩199,142 | ₩185,951 | ₩198,406 | +5.94% | 198.7만 |
|---|
| 2026.03.24 | ₩193,202 | ₩194,674 | ₩183,543 | ₩186,139 | -3.66% | 281.7만 |
|---|
| 2026.03.23 | ₩196,814 | ₩200,346 | ₩189,483 | ₩192,614 | -2.13% | 407.9만 |
|---|
| 2026.03.20 | ₩190,808 | ₩192,119 | ₩181,577 | ₩181,938 | -4.65% | 456.1만 |
|---|
| 2026.03.19 | ₩192,654 | ₩193,818 | ₩189,697 | ₩192,640 | -0.01% | 195.3만 |
|---|
| 2026.03.18 | ₩192,533 | ₩194,098 | ₩189,216 | ₩190,901 | -0.85% | 200.2만 |
|---|
| 2026.03.17 | ₩193,309 | ₩197,162 | ₩192,092 | ₩192,547 | -0.39% | 220.8만 |
|---|
| 2026.03.16 | ₩189,242 | ₩194,995 | ₩189,202 | ₩193,443 | +2.22% | 186.5만 |
|---|
| 2026.03.13 | ₩188,172 | ₩189,670 | ₩184,627 | ₩186,620 | -0.82% | 148.1만 |
|---|
| 2026.03.12 | ₩185,336 | ₩187,249 | ₩181,577 | ₩186,647 | +0.71% | 215.7만 |
|---|
| 2026.03.11 | ₩191,329 | ₩193,122 | ₩186,018 | ₩186,487 | -2.53% | 129만 |
|---|
| 2026.03.10 | ₩191,088 | ₩194,834 | ₩191,088 | ₩192,440 | +0.71% | 114.8만 |
|---|
| 2026.03.09 | ₩186,861 | ₩192,293 | ₩185,711 | ₩191,476 | +2.47% | 180.2만 |
|---|
| 2026.03.06 | ₩191,088 | ₩192,961 | ₩187,142 | ₩187,463 | -1.90% | 248.7만 |
|---|
| 2026.03.05 | ₩198,045 | ₩198,085 | ₩190,018 | ₩192,065 | -3.02% | 227만 |
|---|
| 2026.03.04 | ₩196,306 | ₩201,028 | ₩196,292 | ₩200,506 | +2.14% | 201.6만 |
|---|
| 2026.03.03 | ₩195,088 | ₩198,406 | ₩192,319 | ₩196,654 | +0.80% | 193.8만 |
|---|
| 2026.03.02 | ₩196,787 | ₩199,155 | ₩193,978 | ₩195,744 | -0.53% | 267만 |
|---|
| 2026.02.27 | ₩200,667 | ₩202,152 | ₩197,416 | ₩199,771 | -0.45% | 271.7만 |
|---|
| 2026.02.26 | ₩196,654 | ₩201,430 | ₩195,864 | ₩200,667 | +2.04% | 221.3만 |
|---|
| 2026.02.25 | ₩213,697 | ₩215,556 | ₩198,313 | ₩198,807 | -6.97% | 320.9만 |
|---|
| 2026.02.24 | ₩208,694 | ₩214,165 | ₩204,533 | ₩212,199 | +1.68% | 179.2만 |
|---|
| 2026.02.23 | ₩218,861 | ₩223,409 | ₩210,981 | ₩212,747 | -2.79% | 217.1만 |
|---|
| 2026.02.20 | ₩211,891 | ₩223,904 | ₩211,062 | ₩220,613 | +4.12% | 413.8만 |
|---|
| 2026.02.19 | ₩205,724 | ₩218,245 | ₩197,001 | ₩215,383 | +4.70% | 493.2만 |
|---|
| 2026.02.18 | ₩200,560 | ₩206,232 | ₩200,078 | ₩202,152 | +0.79% | 222.8만 |
|---|
| 2026.02.17 | ₩197,898 | ₩203,811 | ₩197,898 | ₩201,363 | +1.75% | 163.4만 |
|---|
| 2026.02.13 | ₩196,975 | ₩203,597 | ₩195,450 | ₩198,995 | +1.03% | 219.8만 |
|---|
| 2026.02.12 | ₩198,727 | ₩198,995 | ₩191,289 | ₩195,543 | -1.60% | 270.7만 |
|---|
| 2026.02.11 | ₩199,985 | ₩200,440 | ₩194,460 | ₩198,567 | -0.71% | 149.6만 |
|---|
| 2026.02.10 | ₩200,359 | ₩202,232 | ₩197,496 | ₩198,727 | -0.81% | 225.9만 |
|---|
| 2026.02.09 | ₩199,102 | ₩201,470 | ₩195,851 | ₩200,052 | +0.48% | 204.5만 |
|---|
| 2026.02.06 | ₩204,761 | ₩208,413 | ₩199,784 | ₩200,480 | -2.09% | 262.9만 |
|---|
| 2026.02.05 | ₩203,931 | ₩209,389 | ₩201,122 | ₩202,045 | -0.92% | 188.2만 |
|---|
| 2026.02.04 | ₩210,165 | ₩211,235 | ₩201,724 | ₩203,931 | -2.97% | 179.5만 |
|---|
| 2026.02.03 | ₩205,162 | ₩212,680 | ₩204,319 | ₩210,246 | +2.48% | 248.4만 |
|---|
| 2026.02.02 | ₩209,536 | ₩209,844 | ₩201,737 | ₩205,991 | -1.69% | 261.4만 |
|---|
| 2026.01.30 | ₩210,286 | ₩213,363 | ₩206,660 | ₩209,858 | -0.20% | 268.6만 |
|---|
| 2026.01.29 | ₩206,660 | ₩213,898 | ₩206,660 | ₩211,128 | +2.16% | 198.2만 |
|---|
| 2026.01.28 | ₩217,282 | ₩219,704 | ₩208,266 | ₩208,547 | -4.02% | 173.3만 |
|---|
| 2026.01.27 | ₩215,583 | ₩221,362 | ₩215,556 | ₩217,577 | +0.92% | 168.2만 |
|---|
| 2026.01.26 | ₩206,861 | ₩214,486 | ₩204,801 | ₩213,670 | +3.29% | 228.3만 |
|---|
| 2026.01.23 | ₩214,072 | ₩214,152 | ₩206,326 | ₩208,975 | -2.38% | 250.6만 |
|---|
| 2026.01.22 | ₩209,577 | ₩215,316 | ₩204,935 | ₩214,567 | +2.38% | 270.3만 |
|---|
| 2026.01.21 | ₩218,058 | ₩219,342 | ₩208,801 | ₩209,122 | -4.10% | 294.1만 |
|---|
| 2026.01.20 | ₩211,971 | ₩220,225 | ₩208,707 | ₩218,740 | +3.19% | 265.7만 |
|---|
| 2026.01.16 | ₩214,513 | ₩219,369 | ₩211,891 | ₩215,944 | +0.67% | 367.6만 |
|---|
| 2026.01.15 | ₩218,058 | ₩219,396 | ₩211,931 | ₩213,068 | -2.29% | 231.4만 |
|---|
| 2026.01.14 | ₩219,168 | ₩220,680 | ₩214,647 | ₩218,674 | -0.23% | 262.3만 |
|---|
| 2026.01.13 | ₩227,423 | ₩228,025 | ₩217,122 | ₩219,021 | -3.69% | 374.2만 |
|---|
| 2026.01.12 | ₩233,924 | ₩234,272 | ₩221,108 | ₩224,372 | -4.08% | 412.4만 |
|---|
| 2026.01.09 | ₩247,516 | ₩249,081 | ₩226,085 | ₩235,409 | -4.89% | 543.3만 |
|---|
| 2026.01.08 | ₩233,001 | ₩234,112 | ₩224,760 | ₩227,784 | -2.24% | 258.9만 |
|---|
| 2026.01.07 | ₩234,205 | ₩239,128 | ₩231,891 | ₩235,449 | +0.53% | 218만 |
|---|
| 2026.01.06 | ₩231,877 | ₩234,660 | ₩228,680 | ₩234,205 | +1.00% | 185만 |
|---|
| 2026.01.05 | ₩235,610 | ₩235,610 | ₩223,931 | ₩234,379 | -0.52% | 226.2만 |
|---|
| 2026.01.02 | ₩235,168 | ₩237,991 | ₩232,172 | ₩236,948 | +0.76% | 183.2만 |
|---|
| 2025.12.31 | ₩233,015 | ₩234,446 | ₩231,757 | ₩232,827 | -0.08% | 178.1만 |
|---|
| 2025.12.30 | ₩235,168 | ₩236,145 | ₩232,078 | ₩232,894 | -0.97% | 165.1만 |
|---|
| 2025.12.29 | ₩237,603 | ₩238,820 | ₩234,606 | ₩235,904 | -0.72% | 248.2만 |
|---|
| 2025.12.26 | ₩239,329 | ₩240,051 | ₩236,346 | ₩237,964 | -0.57% | 103.6만 |
|---|
| 2025.12.24 | ₩234,780 | ₩238,259 | ₩234,112 | ₩237,349 | +1.09% | 74.7만 |
|---|
| 2025.12.23 | ₩233,001 | ₩237,590 | ₩230,968 | ₩236,479 | +1.49% | 161.9만 |
|---|
| 2025.12.22 | ₩237,563 | ₩239,904 | ₩232,774 | ₩235,128 | -1.02% | 274.5만 |
|---|
| 2025.12.19 | ₩225,148 | ₩238,406 | ₩223,021 | ₩233,897 | +3.89% | 1908.8만 |
|---|
| 2025.12.18 | ₩224,413 | ₩230,513 | ₩215,409 | ₩222,807 | -0.72% | 1349.1만 |
|---|
| 2025.12.17 | ₩267,623 | ₩274,553 | ₩264,974 | ₩265,496 | -0.79% | 447.7만 |
|---|
| 2025.12.16 | ₩261,389 | ₩272,961 | ₩257,523 | ₩268,452 | +2.70% | 364.8만 |
|---|
| 2025.12.15 | ₩263,850 | ₩269,068 | ₩260,533 | ₩263,436 | -0.16% | 414.7만 |
|---|
| 2025.12.12 | ₩260,867 | ₩265,054 | ₩256,506 | ₩263,556 | +1.03% | 189.8만 |
|---|
| 2025.12.11 | ₩254,499 | ₩261,349 | ₩253,871 | ₩261,188 | +2.63% | 228.3만 |
|---|
| 2025.12.10 | ₩260,693 | ₩264,225 | ₩253,630 | ₩253,978 | -2.58% | 248.4만 |
|---|
| 2025.12.09 | ₩260,198 | ₩265,416 | ₩258,579 | ₩259,757 | -0.17% | 234.7만 |
|---|
| 2025.12.08 | ₩276,506 | ₩276,506 | ₩261,589 | ₩262,941 | -4.91% | 350.2만 |
|---|
| 2025.12.05 | ₩273,817 | ₩276,332 | ₩271,770 | ₩272,907 | -0.33% | 216만 |
|---|
| 2025.12.04 | ₩277,696 | ₩279,342 | ₩271,141 | ₩274,298 | -1.22% | 186.1만 |
|---|
| 2025.12.03 | ₩276,385 | ₩277,737 | ₩272,011 | ₩276,626 | +0.09% | 254.4만 |
|---|
| 2025.12.02 | ₩283,716 | ₩284,613 | ₩275,716 | ₩276,385 | -2.58% | 138.4만 |
|---|
| 2025.12.01 | ₩276,653 | ₩284,385 | ₩274,245 | ₩282,820 | +2.23% | 186.8만 |
|---|
| 2025.11.28 | ₩275,877 | ₩278,325 | ₩271,409 | ₩277,951 | +0.75% | 105.3만 |
|---|
| 2025.11.26 | ₩278,914 | ₩279,596 | ₩270,593 | ₩273,589 | -1.91% | 204.5만 |
|---|
| 2025.11.25 | ₩276,827 | ₩280,626 | ₩274,553 | ₩279,623 | +1.01% | 219.7만 |
|---|
| 2025.11.24 | ₩270,807 | ₩279,221 | ₩266,914 | ₩276,827 | +2.22% | 1570.9만 |
|---|
| 2025.11.21 | ₩266,352 | ₩269,482 | ₩260,399 | ₩265,897 | -0.17% | 263만 |
|---|
| 2025.11.20 | ₩273,375 | ₩278,258 | ₩266,218 | ₩267,074 | -2.30% | 233.3만 |
|---|
| 2025.11.19 | ₩269,001 | ₩274,392 | ₩267,810 | ₩272,318 | +1.23% | 158.2만 |
|---|
| 2025.11.18 | ₩261,937 | ₩272,439 | ₩261,549 | ₩269,723 | +2.97% | 241.3만 |
|---|
| 2025.11.17 | ₩257,630 | ₩264,720 | ₩256,626 | ₩264,078 | +2.50% | 188.4만 |
|---|
| 2025.11.14 | ₩251,623 | ₩264,145 | ₩250,901 | ₩258,486 | +2.73% | 255.1만 |
|---|
| 2025.11.13 | ₩259,235 | ₩262,834 | ₩254,954 | ₩255,462 | -1.46% | 216.4만 |
|---|
| 2025.11.12 | ₩257,670 | ₩262,646 | ₩256,720 | ₩260,051 | +0.92% | 160.3만 |
|---|
| 2025.11.11 | ₩254,085 | ₩259,436 | ₩250,981 | ₩259,115 | +1.98% | 176.2만 |
|---|
| 2025.11.10 | ₩253,737 | ₩257,375 | ₩248,412 | ₩256,747 | +1.19% | 208.1만 |
|---|
| 2025.11.07 | ₩246,285 | ₩253,937 | ₩244,185 | ₩253,777 | +3.04% | 219.2만 |
|---|
| 2025.11.06 | ₩249,857 | ₩252,105 | ₩245,897 | ₩248,399 | -0.58% | 185.7만 |
|---|
| 2025.11.05 | ₩244,707 | ₩253,255 | ₩243,596 | ₩250,004 | +2.16% | 163.5만 |
|---|
| 2025.11.04 | ₩247,864 | ₩251,342 | ₩244,252 | ₩244,506 | -1.35% | 205.3만 |
|---|
| 2025.11.03 | ₩251,369 | ₩252,252 | ₩239,142 | ₩249,135 | -0.89% | 308.2만 |
|---|
| 2025.10.31 | ₩260,292 | ₩263,650 | ₩250,192 | ₩253,643 | -2.55% | 315.6만 |
|---|
| 2025.10.30 | ₩229,108 | ₩260,466 | ₩223,409 | ₩259,824 | +13.41% | 673.4만 |
|---|
| 2025.10.29 | ₩222,714 | ₩224,453 | ₩219,155 | ₩223,342 | +0.28% | 279.8만 |
|---|
| 2025.10.28 | ₩219,423 | ₩223,503 | ₩218,205 | ₩221,122 | +0.77% | 117.3만 |
|---|
| 2025.10.27 | ₩216,787 | ₩219,583 | ₩214,754 | ₩219,423 | +1.22% | 146.6만 |
|---|
| 2025.10.24 | ₩216,506 | ₩217,108 | ₩212,453 | ₩213,590 | -1.35% | 111.1만 |
|---|
| 2025.10.23 | ₩213,256 | ₩214,446 | ₩207,075 | ₩214,205 | +0.45% | 244.2만 |
|---|
| 2025.10.22 | ₩221,938 | ₩222,901 | ₩213,577 | ₩214,580 | -3.32% | 243.1만 |
|---|
| 2025.10.21 | ₩223,275 | ₩224,867 | ₩217,791 | ₩221,148 | -0.95% | 173.3만 |
|---|
| 2025.10.20 | ₩223,637 | ₩225,041 | ₩218,620 | ₩224,627 | +0.44% | 138.8만 |
|---|
| 2025.10.17 | ₩219,128 | ₩222,125 | ₩215,637 | ₩221,750 | +1.20% | 139.2만 |
|---|
| 2025.10.16 | ₩219,329 | ₩222,607 | ₩217,215 | ₩218,312 | -0.46% | 190.7만 |
|---|
| 2025.10.15 | ₩216,988 | ₩221,750 | ₩216,252 | ₩218,781 | +0.83% | 218.8만 |
|---|
| 2025.10.14 | ₩219,383 | ₩219,851 | ₩215,837 | ₩215,891 | -1.59% | 106.9만 |
|---|
| 2025.10.13 | ₩218,352 | ₩222,660 | ₩216,827 | ₩219,316 | +0.44% | 146.5만 |
|---|
| 2025.10.10 | ₩219,543 | ₩219,704 | ₩215,797 | ₩217,162 | -1.08% | 203.2만 |
|---|