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 | ₩134,554 | ₩136,294 | ₩132,720 | ₩134,661 | +0.08% | 247.4만 |
| 2026.10.08 | ₩134,741 | ₩135,277 | ₩129,414 | ₩134,501 | -0.18% | 525.2만 |
| 2026.10.07 | ₩139,038 | ₩140,283 | ₩136,000 | ₩136,187 | -2.05% | 316.4만 |
| 2026.10.06 | ₩139,172 | ₩144,393 | ₩135,625 | ₩140,859 | +1.21% | 368.6만 |
| 2026.10.05 | ₩141,220 | ₩145,571 | ₩136,067 | ₩138,985 | -1.58% | 539.5만 |
| 2026.10.02 | ₩144,245 | ₩149,305 | ₩141,461 | ₩148,743 | +3.12% | 413.6만 |
| 2026.10.01 | ₩153,508 | ₩155,530 | ₩145,209 | ₩145,356 | -5.31% | 264.6만 |
| 2026.09.30 | ₩154,807 | ₩155,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,786 |
| -1.31% |
| 286.8만 |
| 2026.09.29 | ₩156,694 | ₩158,622 | ₩153,254 | ₩154,780 | -1.22% | 166.8만 |
|---|
| 2026.09.28 | ₩156,386 | ₩159,719 | ₩155,690 | ₩157,511 | +0.72% | 174.4만 |
|---|
| 2026.09.25 | ₩163,133 | ₩164,511 | ₩155,101 | ₩157,725 | -3.32% | 267.3만 |
|---|
| 2026.09.24 | ₩159,639 | ₩162,892 | ₩158,461 | ₩162,704 | +1.92% | 223.4만 |
|---|
| 2026.09.23 | ₩162,745 | ₩164,177 | ₩156,266 | ₩158,408 | -2.66% | 192.2만 |
|---|
| 2026.09.22 | ₩161,968 | ₩163,949 | ₩159,411 | ₩161,727 | -0.15% | 240.5만 |
|---|
| 2026.09.21 | ₩164,726 | ₩166,626 | ₩161,861 | ₩161,968 | -1.67% | 181.2만 |
|---|
| 2026.09.18 | ₩165,837 | ₩166,131 | ₩159,719 | ₩160,630 | -3.14% | 344.3만 |
|---|
| 2026.09.17 | ₩166,198 | ₩170,535 | ₩164,485 | ₩165,957 | -0.14% | 159.2만 |
|---|
| 2026.09.16 | ₩160,630 | ₩166,533 | ₩160,027 | ₩164,083 | +2.15% | 143.4만 |
|---|
| 2026.09.15 | ₩168,795 | ₩168,795 | ₩158,408 | ₩160,523 | -4.90% | 336.4만 |
|---|
| 2026.09.14 | ₩173,346 | ₩175,059 | ₩166,760 | ₩167,724 | -3.24% | 161.1만 |
|---|
| 2026.09.11 | ₩171,311 | ₩174,350 | ₩169,357 | ₩173,226 | +1.12% | 169.8만 |
|---|
| 2026.09.10 | ₩170,294 | ₩172,476 | ₩166,372 | ₩170,374 | +0.05% | 259.5만 |
|---|
| 2026.09.09 | ₩165,984 | ₩175,126 | ₩162,022 | ₩172,409 | +3.87% | 284.2만 |
|---|
| 2026.09.08 | ₩167,028 | ₩170,562 | ₩162,477 | ₩167,175 | +0.09% | 160.4만 |
|---|
| 2026.09.04 | ₩168,661 | ₩171,660 | ₩168,152 | ₩169,049 | +0.23% | 180.3만 |
|---|
| 2026.09.03 | ₩169,598 | ₩170,120 | ₩166,051 | ₩169,571 | -0.02% | 188.5만 |
|---|
| 2026.09.02 | ₩162,115 | ₩169,719 | ₩162,115 | ₩169,504 | +4.56% | 199.8만 |
|---|
| 2026.09.01 | ₩163,240 | ₩163,561 | ₩159,987 | ₩162,651 | -0.36% | 141.9만 |
|---|
| 2026.08.31 | ₩158,863 | ₩164,257 | ₩157,297 | ₩163,066 | +2.65% | 239만 |
|---|
| 2026.08.28 | ₩160,777 | ₩161,513 | ₩156,815 | ₩158,675 | -1.31% | 197.8만 |
|---|
| 2026.08.27 | ₩166,881 | ₩168,795 | ₩162,249 | ₩162,490 | -2.63% | 105.6만 |
|---|
| 2026.08.26 | ₩164,498 | ₩168,112 | ₩162,825 | ₩166,506 | +1.22% | 198만 |
|---|
| 2026.08.25 | ₩166,854 | ₩170,241 | ₩164,471 | ₩165,837 | -0.61% | 237.3만 |
|---|
| 2026.08.24 | ₩167,363 | ₩168,808 | ₩164,418 | ₩165,957 | -0.84% | 134.1만 |
|---|
| 2026.08.21 | ₩167,617 | ₩170,267 | ₩167,082 | ₩168,353 | +0.44% | 112.5만 |
|---|
| 2026.08.20 | ₩171,820 | ₩174,377 | ₩166,787 | ₩167,430 | -2.56% | 176.2만 |
|---|
| 2026.08.19 | ₩173,815 | ₩175,488 | ₩170,562 | ₩174,899 | +0.62% | 149.4만 |
|---|
| 2026.08.18 | ₩171,432 | ₩172,583 | ₩169,183 | ₩171,954 | +0.30% | 127.4만 |
|---|
| 2026.08.17 | ₩166,934 | ₩171,954 | ₩166,921 | ₩171,767 | +2.89% | 190만 |
|---|
| 2026.08.14 | ₩168,219 | ₩169,799 | ₩163,588 | ₩165,636 | -1.54% | 195.7만 |
|---|
| 2026.08.13 | ₩177,362 | ₩178,245 | ₩168,835 | ₩169,103 | -4.66% | 248만 |
|---|
| 2026.08.12 | ₩177,108 | ₩181,056 | ₩175,086 | ₩177,067 | -0.02% | 156.3만 |
|---|
| 2026.08.11 | ₩180,106 | ₩181,110 | ₩176,251 | ₩177,456 | -1.47% | 272.9만 |
|---|
| 2026.08.10 | ₩173,989 | ₩181,378 | ₩173,346 | ₩180,374 | +3.67% | 363만 |
|---|
| 2026.08.07 | ₩180,695 | ₩181,364 | ₩169,250 | ₩175,488 | -2.88% | 490.5만 |
|---|
| 2026.08.06 | ₩171,633 | ₩184,322 | ₩168,862 | ₩177,429 | +3.38% | 1203.6만 |
|---|
| 2026.08.05 | ₩132,734 | ₩135,130 | ₩132,038 | ₩132,546 | -0.14% | 490만 |
|---|
| 2026.08.04 | ₩132,493 | ₩133,162 | ₩130,993 | ₩132,185 | -0.23% | 429.1만 |
|---|
| 2026.08.03 | ₩131,449 | ₩133,858 | ₩129,066 | ₩131,783 | +0.25% | 354.7만 |
|---|
| 2026.07.31 | ₩135,531 | ₩136,415 | ₩129,909 | ₩131,984 | -2.62% | 290.3만 |
|---|
| 2026.07.30 | ₩136,040 | ₩136,669 | ₩132,560 | ₩135,852 | -0.14% | 336.4만 |
|---|
| 2026.07.29 | ₩139,186 | ₩142,238 | ₩137,619 | ₩138,034 | -0.83% | 219.6만 |
|---|
| 2026.07.28 | ₩140,189 | ₩141,568 | ₩138,115 | ₩139,386 | -0.57% | 194.6만 |
|---|
| 2026.07.27 | ₩143,134 | ₩143,723 | ₩139,882 | ₩140,189 | -2.06% | 190만 |
|---|
| 2026.07.24 | ₩142,545 | ₩144,928 | ₩141,582 | ₩143,121 | +0.40% | 190.8만 |
|---|
| 2026.07.23 | ₩141,622 | ₩144,406 | ₩140,671 | ₩143,777 | +1.52% | 175.3만 |
|---|
| 2026.07.22 | ₩146,534 | ₩147,230 | ₩142,050 | ₩142,746 | -2.59% | 177.1만 |
|---|
| 2026.07.21 | ₩144,393 | ₩146,467 | ₩142,438 | ₩145,397 | +0.70% | 244.7만 |
|---|
| 2026.07.20 | ₩144,888 | ₩146,976 | ₩142,733 | ₩143,255 | -1.13% | 201.6만 |
|---|
| 2026.07.17 | ₩140,819 | ₩148,020 | ₩140,819 | ₩144,995 | +2.97% | 200.3만 |
|---|
| 2026.07.16 | ₩147,150 | ₩147,645 | ₩140,645 | ₩143,844 | -2.25% | 275.4만 |
|---|
| 2026.07.15 | ₩148,582 | ₩149,386 | ₩145,022 | ₩146,989 | -1.07% | 211.7만 |
|---|
| 2026.07.14 | ₩146,093 | ₩148,141 | ₩143,670 | ₩147,391 | +0.89% | 184.8만 |
|---|
| 2026.07.13 | ₩152,933 | ₩154,673 | ₩144,593 | ₩146,093 | -4.47% | 282.5만 |
|---|
| 2026.07.10 | ₩158,073 | ₩159,211 | ₩150,992 | ₩154,753 | -2.10% | 293.2만 |
|---|
| 2026.07.09 | ₩155,864 | ₩160,014 | ₩155,289 | ₩158,300 | +1.56% | 316.7만 |
|---|
| 2026.07.08 | ₩149,827 | ₩156,600 | ₩148,596 | ₩155,985 | +4.11% | 283.5만 |
|---|
| 2026.07.07 | ₩151,541 | ₩153,522 | ₩149,212 | ₩151,045 | -0.33% | 167.5만 |
|---|
| 2026.07.06 | ₩148,047 | ₩150,684 | ₩145,303 | ₩149,305 | +0.85% | 223.2만 |
|---|
| 2026.07.02 | ₩143,897 | ₩149,814 | ₩143,308 | ₩149,386 | +3.81% | 277.1만 |
|---|
| 2026.07.01 | ₩144,138 | ₩146,160 | ₩141,903 | ₩143,228 | -0.63% | 239.8만 |
|---|
| 2026.06.30 | ₩141,675 | ₩145,463 | ₩140,069 | ₩142,719 | +0.74% | 335.9만 |
|---|
| 2026.06.29 | ₩141,033 | ₩142,412 | ₩137,981 | ₩140,203 | -0.59% | 274.8만 |
|---|
| 2026.06.26 | ₩140,698 | ₩144,754 | ₩137,325 | ₩138,382 | -1.65% | 626만 |
|---|
| 2026.06.25 | ₩137,874 | ₩143,884 | ₩136,093 | ₩139,841 | +1.43% | 442.3만 |
|---|
| 2026.06.24 | ₩138,409 | ₩143,496 | ₩136,950 | ₩138,489 | +0.06% | 313.7만 |
|---|
| 2026.06.23 | ₩132,305 | ₩138,075 | ₩130,645 | ₩136,736 | +3.35% | 420만 |
|---|
| 2026.06.22 | ₩128,263 | ₩133,697 | ₩127,527 | ₩131,997 | +2.91% | 425.7만 |
|---|
| 2026.06.18 | ₩134,005 | ₩134,193 | ₩125,827 | ₩128,236 | -4.31% | 2337.9만 |
|---|
| 2026.06.17 | ₩127,406 | ₩132,720 | ₩126,121 | ₩131,783 | +3.44% | 347.3만 |
|---|
| 2026.06.16 | ₩130,512 | ₩131,315 | ₩125,719 | ₩127,861 | -2.03% | 342.4만 |
|---|
| 2026.06.15 | ₩132,319 | ₩134,086 | ₩129,896 | ₩130,458 | -1.41% | 378.9만 |
|---|
| 2026.06.12 | ₩127,326 | ₩131,864 | ₩125,719 | ₩130,980 | +2.87% | 452.9만 |
|---|
| 2026.06.11 | ₩123,551 | ₩131,422 | ₩122,306 | ₩129,467 | +4.79% | 510.5만 |
|---|
| 2026.06.10 | ₩131,556 | ₩132,854 | ₩120,994 | ₩122,989 | -6.51% | 542.5만 |
|---|
| 2026.06.09 | ₩128,169 | ₩133,256 | ₩127,741 | ₩132,573 | +3.44% | 424.1만 |
|---|
| 2026.06.08 | ₩126,429 | ₩129,534 | ₩123,243 | ₩126,054 | -0.30% | 501만 |
|---|
| 2026.06.05 | ₩138,918 | ₩140,551 | ₩124,234 | ₩126,121 | -9.21% | 795.6만 |
|---|
| 2026.06.04 | ₩138,396 | ₩140,939 | ₩137,726 | ₩140,444 | +1.48% | 184.9만 |
|---|
| 2026.06.03 | ₩136,897 | ₩140,819 | ₩136,174 | ₩139,025 | +1.55% | 297.8만 |
|---|
| 2026.06.02 | ₩139,333 | ₩139,815 | ₩134,608 | ₩138,851 | -0.35% | 240.6만 |
|---|
| 2026.06.01 | ₩142,010 | ₩142,947 | ₩137,619 | ₩141,930 | -0.06% | 335.8만 |
|---|
| 2026.05.29 | ₩144,366 | ₩145,182 | ₩142,238 | ₩143,108 | -0.87% | 453.5만 |
|---|
| 2026.05.28 | ₩143,094 | ₩147,177 | ₩142,023 | ₩145,062 | +1.38% | 223.1만 |
|---|
| 2026.05.27 | ₩144,299 | ₩146,949 | ₩141,943 | ₩142,425 | -1.30% | 309.5만 |
|---|
| 2026.05.26 | ₩144,326 | ₩146,896 | ₩140,551 | ₩145,731 | +0.97% | 227.4만 |
|---|
| 2026.05.22 | ₩145,196 | ₩148,355 | ₩142,157 | ₩142,211 | -2.06% | 243.3만 |
|---|
| 2026.05.21 | ₩143,964 | ₩148,529 | ₩142,639 | ₩146,615 | +1.84% | 369만 |
|---|
| 2026.05.20 | ₩145,463 | ₩147,190 | ₩142,840 | ₩144,446 | -0.70% | 298.9만 |
|---|
| 2026.05.19 | ₩144,312 | ₩146,909 | ₩140,564 | ₩143,777 | -0.37% | 364.8만 |
|---|
| 2026.05.18 | ₩143,710 | ₩144,219 | ₩139,855 | ₩143,429 | -0.20% | 383.5만 |
|---|
| 2026.05.15 | ₩153,000 | ₩153,281 | ₩144,861 | ₩146,093 | -4.51% | 368.8만 |
|---|
| 2026.05.14 | ₩157,337 | ₩159,452 | ₩153,776 | ₩154,767 | -1.63% | 276.1만 |
|---|
| 2026.05.13 | ₩157,283 | ₩164,565 | ₩149,921 | ₩157,939 | +0.42% | 672.8만 |
|---|
| 2026.05.12 | ₩138,744 | ₩157,457 | ₩138,489 | ₩155,275 | +11.92% | 827.5만 |
|---|
| 2026.05.11 | ₩133,858 | ₩144,834 | ₩132,386 | ₩139,065 | +3.89% | 789.8만 |
|---|
| 2026.05.08 | ₩144,580 | ₩145,410 | ₩132,493 | ₩135,665 | -6.17% | 858.8만 |
|---|
| 2026.05.07 | ₩156,493 | ₩167,804 | ₩138,543 | ₩140,551 | -10.19% | 1371.8만 |
|---|
| 2026.05.06 | ₩185,340 | ₩190,855 | ₩183,024 | ₩183,506 | -0.99% | 230.2만 |
|---|
| 2026.05.05 | ₩188,552 | ₩191,283 | ₩185,273 | ₩186,652 | -1.01% | 123.8만 |
|---|
| 2026.05.04 | ₩179,209 | ₩189,115 | ₩178,647 | ₩187,415 | +4.58% | 188.2만 |
|---|
| 2026.05.01 | ₩181,578 | ₩184,215 | ₩177,215 | ₩178,379 | -1.76% | 156.2만 |
|---|
| 2026.04.30 | ₩182,047 | ₩183,680 | ₩180,628 | ₩182,489 | +0.24% | 133.7만 |
|---|
| 2026.04.29 | ₩179,932 | ₩183,359 | ₩177,723 | ₩180,748 | +0.45% | 148.8만 |
|---|
| 2026.04.28 | ₩182,770 | ₩185,782 | ₩177,456 | ₩180,628 | -1.17% | 135.7만 |
|---|
| 2026.04.27 | ₩181,485 | ₩186,785 | ₩180,949 | ₩182,020 | +0.30% | 111.7만 |
|---|
| 2026.04.24 | ₩190,467 | ₩191,778 | ₩180,159 | ₩180,936 | -5.00% | 250.1만 |
|---|
| 2026.04.23 | ₩193,398 | ₩194,670 | ₩190,159 | ₩192,528 | -0.45% | 115.3만 |
|---|
| 2026.04.22 | ₩190,600 | ₩194,522 | ₩189,315 | ₩193,398 | +1.47% | 182만 |
|---|
| 2026.04.21 | ₩190,641 | ₩192,849 | ₩186,852 | ₩188,713 | -1.01% | 159.1만 |
|---|
| 2026.04.20 | ₩191,819 | ₩192,836 | ₩188,271 | ₩191,176 | -0.33% | 107.1만 |
|---|
| 2026.04.17 | ₩193,090 | ₩194,924 | ₩191,792 | ₩193,398 | +0.16% | 204.9만 |
|---|
| 2026.04.16 | ₩195,459 | ₩195,674 | ₩190,119 | ₩191,136 | -2.21% | 216.1만 |
|---|
| 2026.04.15 | ₩206,904 | ₩206,918 | ₩195,767 | ₩196,423 | -5.07% | 222.9만 |
|---|
| 2026.04.14 | ₩203,745 | ₩205,967 | ₩202,032 | ₩205,338 | +0.78% | 131만 |
|---|
| 2026.04.13 | ₩207,226 | ₩209,675 | ₩198,793 | ₩202,313 | -2.37% | 207.9만 |
|---|
| 2026.04.10 | ₩213,624 | ₩214,454 | ₩204,789 | ₩207,226 | -3.00% | 182.7만 |
|---|
| 2026.04.09 | ₩213,035 | ₩214,829 | ₩211,161 | ₩213,624 | +0.28% | 156.4만 |
|---|
| 2026.04.08 | ₩218,122 | ₩218,229 | ₩207,118 | ₩214,414 | -1.70% | 335.6만 |
|---|
| 2026.04.07 | ₩217,948 | ₩219,567 | ₩213,544 | ₩218,229 | +0.13% | 135.2만 |
|---|
| 2026.04.06 | ₩216,435 | ₩222,459 | ₩215,953 | ₩219,273 | +1.31% | 185.3만 |
|---|
| 2026.04.02 | ₩216,194 | ₩220,237 | ₩210,853 | ₩217,426 | +0.57% | 180.9만 |
|---|
| 2026.04.01 | ₩220,183 | ₩222,204 | ₩216,489 | ₩220,678 | +0.22% | 285.2만 |
|---|
| 2026.03.31 | ₩206,074 | ₩219,822 | ₩206,074 | ₩218,885 | +6.22% | 367.4만 |
|---|
| 2026.03.30 | ₩202,099 | ₩207,748 | ₩199,917 | ₩205,231 | +1.55% | 495.9만 |
|---|
| 2026.03.27 | ₩198,083 | ₩199,716 | ₩190,868 | ₩194,496 | -1.81% | 340.2만 |
|---|
| 2026.03.26 | ₩198,712 | ₩200,626 | ₩195,781 | ₩197,574 | -0.57% | 258.7만 |
|---|
| 2026.03.25 | ₩187,401 | ₩199,261 | ₩186,063 | ₩198,525 | +5.94% | 198.7만 |
|---|
| 2026.03.24 | ₩193,318 | ₩194,790 | ₩183,653 | ₩186,250 | -3.66% | 281.7만 |
|---|
| 2026.03.23 | ₩196,932 | ₩200,466 | ₩189,596 | ₩192,729 | -2.13% | 407.9만 |
|---|
| 2026.03.20 | ₩190,922 | ₩192,233 | ₩181,685 | ₩182,047 | -4.65% | 456.1만 |
|---|
| 2026.03.19 | ₩192,769 | ₩193,933 | ₩189,811 | ₩192,756 | -0.01% | 195.3만 |
|---|
| 2026.03.18 | ₩192,648 | ₩194,215 | ₩189,329 | ₩191,015 | -0.85% | 200.2만 |
|---|
| 2026.03.17 | ₩193,425 | ₩197,280 | ₩192,207 | ₩192,662 | -0.39% | 220.8만 |
|---|
| 2026.03.16 | ₩189,356 | ₩195,111 | ₩189,315 | ₩193,559 | +2.22% | 186.5만 |
|---|
| 2026.03.13 | ₩188,285 | ₩189,784 | ₩184,737 | ₩186,732 | -0.82% | 148.1만 |
|---|
| 2026.03.12 | ₩185,447 | ₩187,361 | ₩181,685 | ₩186,759 | +0.71% | 215.7만 |
|---|
| 2026.03.11 | ₩191,444 | ₩193,237 | ₩186,130 | ₩186,598 | -2.53% | 129만 |
|---|
| 2026.03.10 | ₩191,203 | ₩194,951 | ₩191,203 | ₩192,555 | +0.71% | 114.8만 |
|---|
| 2026.03.09 | ₩186,973 | ₩192,407 | ₩185,822 | ₩191,591 | +2.47% | 180.2만 |
|---|
| 2026.03.06 | ₩191,203 | ₩193,077 | ₩187,254 | ₩187,575 | -1.90% | 248.7만 |
|---|
| 2026.03.05 | ₩198,163 | ₩198,204 | ₩190,132 | ₩192,180 | -3.02% | 227만 |
|---|
| 2026.03.04 | ₩196,423 | ₩201,148 | ₩196,410 | ₩200,626 | +2.14% | 201.6만 |
|---|
| 2026.03.03 | ₩195,205 | ₩198,525 | ₩192,434 | ₩196,771 | +0.80% | 193.8만 |
|---|
| 2026.03.02 | ₩196,905 | ₩199,274 | ₩194,094 | ₩195,861 | -0.53% | 267만 |
|---|
| 2026.02.27 | ₩200,787 | ₩202,273 | ₩197,534 | ₩199,890 | -0.45% | 271.7만 |
|---|
| 2026.02.26 | ₩196,771 | ₩201,550 | ₩195,982 | ₩200,787 | +2.04% | 221.3만 |
|---|
| 2026.02.25 | ₩213,825 | ₩215,685 | ₩198,431 | ₩198,926 | -6.97% | 320.9만 |
|---|
| 2026.02.24 | ₩208,818 | ₩214,293 | ₩204,655 | ₩212,326 | +1.68% | 179.2만 |
|---|
| 2026.02.23 | ₩218,992 | ₩223,543 | ₩211,107 | ₩212,874 | -2.79% | 217.1만 |
|---|
| 2026.02.20 | ₩212,018 | ₩224,038 | ₩211,188 | ₩220,745 | +4.12% | 413.8만 |
|---|
| 2026.02.19 | ₩205,847 | ₩218,376 | ₩197,119 | ₩215,511 | +4.70% | 493.2만 |
|---|
| 2026.02.18 | ₩200,680 | ₩206,355 | ₩200,198 | ₩202,273 | +0.79% | 222.8만 |
|---|
| 2026.02.17 | ₩198,016 | ₩203,933 | ₩198,016 | ₩201,483 | +1.75% | 163.4만 |
|---|
| 2026.02.13 | ₩197,093 | ₩203,718 | ₩195,567 | ₩199,114 | +1.03% | 219.8만 |
|---|
| 2026.02.12 | ₩198,846 | ₩199,114 | ₩191,404 | ₩195,660 | -1.60% | 270.7만 |
|---|
| 2026.02.11 | ₩200,104 | ₩200,559 | ₩194,576 | ₩198,685 | -0.71% | 149.6만 |
|---|
| 2026.02.10 | ₩200,479 | ₩202,353 | ₩197,615 | ₩198,846 | -0.81% | 225.9만 |
|---|
| 2026.02.09 | ₩199,221 | ₩201,590 | ₩195,968 | ₩200,171 | +0.48% | 204.5만 |
|---|
| 2026.02.06 | ₩204,883 | ₩208,537 | ₩199,904 | ₩200,600 | -2.09% | 262.9만 |
|---|
| 2026.02.05 | ₩204,053 | ₩209,515 | ₩201,242 | ₩202,166 | -0.92% | 188.2만 |
|---|
| 2026.02.04 | ₩210,291 | ₩211,362 | ₩201,844 | ₩204,053 | -2.97% | 179.5만 |
|---|
| 2026.02.03 | ₩205,285 | ₩212,807 | ₩204,441 | ₩210,371 | +2.48% | 248.4만 |
|---|
| 2026.02.02 | ₩209,662 | ₩209,970 | ₩201,858 | ₩206,115 | -1.69% | 261.4만 |
|---|
| 2026.01.30 | ₩210,411 | ₩213,490 | ₩206,784 | ₩209,983 | -0.20% | 268.6만 |
|---|
| 2026.01.29 | ₩206,784 | ₩214,026 | ₩206,784 | ₩211,255 | +2.16% | 198.2만 |
|---|
| 2026.01.28 | ₩217,412 | ₩219,835 | ₩208,390 | ₩208,671 | -4.02% | 173.3만 |
|---|
| 2026.01.27 | ₩215,712 | ₩221,495 | ₩215,685 | ₩217,707 | +0.92% | 168.2만 |
|---|
| 2026.01.26 | ₩206,985 | ₩214,615 | ₩204,923 | ₩213,798 | +3.29% | 228.3만 |
|---|
| 2026.01.23 | ₩214,200 | ₩214,280 | ₩206,449 | ₩209,100 | -2.38% | 250.6만 |
|---|
| 2026.01.22 | ₩209,702 | ₩215,444 | ₩205,057 | ₩214,695 | +2.38% | 270.3만 |
|---|
| 2026.01.21 | ₩218,189 | ₩219,474 | ₩208,926 | ₩209,247 | -4.10% | 294.1만 |
|---|
| 2026.01.20 | ₩212,098 | ₩220,357 | ₩208,832 | ₩218,871 | +3.19% | 265.7만 |
|---|
| 2026.01.16 | ₩214,641 | ₩219,500 | ₩212,018 | ₩216,074 | +0.67% | 367.6만 |
|---|
| 2026.01.15 | ₩218,189 | ₩219,527 | ₩212,058 | ₩213,196 | -2.29% | 231.4만 |
|---|
| 2026.01.14 | ₩219,300 | ₩220,812 | ₩214,775 | ₩218,804 | -0.23% | 262.3만 |
|---|
| 2026.01.13 | ₩227,559 | ₩228,161 | ₩217,252 | ₩219,152 | -3.69% | 374.2만 |
|---|
| 2026.01.12 | ₩234,064 | ₩234,412 | ₩221,241 | ₩224,507 | -4.08% | 412.4만 |
|---|
| 2026.01.09 | ₩247,664 | ₩249,230 | ₩226,220 | ₩235,550 | -4.89% | 543.3만 |
|---|
| 2026.01.08 | ₩233,140 | ₩234,252 | ₩224,895 | ₩227,920 | -2.24% | 258.9만 |
|---|
| 2026.01.07 | ₩234,345 | ₩239,271 | ₩232,029 | ₩235,590 | +0.53% | 218만 |
|---|
| 2026.01.06 | ₩232,016 | ₩234,800 | ₩228,817 | ₩234,345 | +1.00% | 185만 |
|---|
| 2026.01.05 | ₩235,751 | ₩235,751 | ₩224,065 | ₩234,519 | -0.52% | 226.2만 |
|---|
| 2026.01.02 | ₩235,309 | ₩238,133 | ₩232,311 | ₩237,089 | +0.76% | 183.2만 |
|---|
| 2025.12.31 | ₩233,154 | ₩234,586 | ₩231,896 | ₩232,966 | -0.08% | 178.1만 |
|---|
| 2025.12.30 | ₩235,309 | ₩236,286 | ₩232,217 | ₩233,033 | -0.97% | 165.1만 |
|---|
| 2025.12.29 | ₩237,745 | ₩238,963 | ₩234,747 | ₩236,045 | -0.72% | 248.2만 |
|---|
| 2025.12.26 | ₩239,472 | ₩240,195 | ₩236,487 | ₩238,107 | -0.57% | 103.6만 |
|---|
| 2025.12.24 | ₩234,921 | ₩238,401 | ₩234,252 | ₩237,491 | +1.09% | 74.7만 |
|---|
| 2025.12.23 | ₩233,140 | ₩237,732 | ₩231,106 | ₩236,621 | +1.49% | 161.9만 |
|---|
| 2025.12.22 | ₩237,705 | ₩240,048 | ₩232,913 | ₩235,269 | -1.02% | 274.5만 |
|---|
| 2025.12.19 | ₩225,283 | ₩238,548 | ₩223,155 | ₩234,037 | +3.89% | 1908.8만 |
|---|
| 2025.12.18 | ₩224,547 | ₩230,651 | ₩215,538 | ₩222,941 | -0.72% | 1349.1만 |
|---|
| 2025.12.17 | ₩267,783 | ₩274,717 | ₩265,133 | ₩265,655 | -0.79% | 447.7만 |
|---|
| 2025.12.16 | ₩261,545 | ₩273,124 | ₩257,677 | ₩268,613 | +2.70% | 364.8만 |
|---|
| 2025.12.15 | ₩264,008 | ₩269,229 | ₩260,688 | ₩263,593 | -0.16% | 414.7만 |
|---|
| 2025.12.12 | ₩261,023 | ₩265,213 | ₩256,659 | ₩263,714 | +1.03% | 189.8만 |
|---|
| 2025.12.11 | ₩254,651 | ₩261,505 | ₩254,022 | ₩261,344 | +2.63% | 228.3만 |
|---|
| 2025.12.10 | ₩260,849 | ₩264,383 | ₩253,781 | ₩254,129 | -2.58% | 248.4만 |
|---|
| 2025.12.09 | ₩260,354 | ₩265,574 | ₩258,734 | ₩259,912 | -0.17% | 234.7만 |
|---|
| 2025.12.08 | ₩276,671 | ₩276,671 | ₩261,746 | ₩263,098 | -4.91% | 350.2만 |
|---|
| 2025.12.05 | ₩273,981 | ₩276,497 | ₩271,933 | ₩273,070 | -0.33% | 216만 |
|---|
| 2025.12.04 | ₩277,862 | ₩279,509 | ₩271,303 | ₩274,462 | -1.22% | 186.1만 |
|---|
| 2025.12.03 | ₩276,551 | ₩277,903 | ₩272,173 | ₩276,792 | +0.09% | 254.4만 |
|---|
| 2025.12.02 | ₩283,886 | ₩284,783 | ₩275,881 | ₩276,551 | -2.58% | 138.4만 |
|---|
| 2025.12.01 | ₩276,818 | ₩284,555 | ₩274,409 | ₩282,989 | +2.23% | 186.8만 |
|---|
| 2025.11.28 | ₩276,042 | ₩278,492 | ₩271,571 | ₩278,117 | +0.75% | 105.3만 |
|---|
| 2025.11.26 | ₩279,081 | ₩279,763 | ₩270,755 | ₩273,753 | -1.91% | 204.5만 |
|---|
| 2025.11.25 | ₩276,992 | ₩280,794 | ₩274,717 | ₩279,790 | +1.01% | 219.7만 |
|---|
| 2025.11.24 | ₩270,969 | ₩279,388 | ₩267,073 | ₩276,992 | +2.22% | 1570.9만 |
|---|
| 2025.11.21 | ₩266,511 | ₩269,644 | ₩260,555 | ₩266,056 | -0.17% | 263만 |
|---|
| 2025.11.20 | ₩273,539 | ₩278,425 | ₩266,377 | ₩267,234 | -2.30% | 233.3만 |
|---|
| 2025.11.19 | ₩269,162 | ₩274,556 | ₩267,970 | ₩272,481 | +1.23% | 158.2만 |
|---|
| 2025.11.18 | ₩262,094 | ₩272,602 | ₩261,706 | ₩269,884 | +2.97% | 241.3만 |
|---|
| 2025.11.17 | ₩257,784 | ₩264,878 | ₩256,780 | ₩264,236 | +2.50% | 188.4만 |
|---|
| 2025.11.14 | ₩251,774 | ₩264,303 | ₩251,051 | ₩258,640 | +2.73% | 255.1만 |
|---|
| 2025.11.13 | ₩259,390 | ₩262,991 | ₩255,107 | ₩255,615 | -1.46% | 216.4만 |
|---|
| 2025.11.12 | ₩257,824 | ₩262,803 | ₩256,873 | ₩260,207 | +0.92% | 160.3만 |
|---|
| 2025.11.11 | ₩254,236 | ₩259,591 | ₩251,131 | ₩259,270 | +1.98% | 176.2만 |
|---|
| 2025.11.10 | ₩253,888 | ₩257,529 | ₩248,561 | ₩256,900 | +1.19% | 208.1만 |
|---|
| 2025.11.07 | ₩246,433 | ₩254,089 | ₩244,331 | ₩253,929 | +3.04% | 219.2만 |
|---|
| 2025.11.06 | ₩250,007 | ₩252,255 | ₩246,044 | ₩248,548 | -0.58% | 185.7만 |
|---|
| 2025.11.05 | ₩244,853 | ₩253,407 | ₩243,742 | ₩250,154 | +2.16% | 163.5만 |
|---|
| 2025.11.04 | ₩248,012 | ₩251,492 | ₩244,398 | ₩244,652 | -1.35% | 205.3만 |
|---|
| 2025.11.03 | ₩251,519 | ₩252,403 | ₩239,285 | ₩249,284 | -0.89% | 308.2만 |
|---|
| 2025.10.31 | ₩260,448 | ₩263,807 | ₩250,341 | ₩253,795 | -2.55% | 315.6만 |
|---|
| 2025.10.30 | ₩229,245 | ₩260,622 | ₩223,543 | ₩259,979 | +13.41% | 673.4만 |
|---|
| 2025.10.29 | ₩222,847 | ₩224,587 | ₩219,286 | ₩223,476 | +0.28% | 279.8만 |
|---|
| 2025.10.28 | ₩219,554 | ₩223,637 | ₩218,336 | ₩221,254 | +0.77% | 117.3만 |
|---|
| 2025.10.27 | ₩216,917 | ₩219,715 | ₩214,882 | ₩219,554 | +1.22% | 146.6만 |
|---|
| 2025.10.24 | ₩216,636 | ₩217,238 | ₩212,580 | ₩213,718 | -1.35% | 111.1만 |
|---|
| 2025.10.23 | ₩213,383 | ₩214,574 | ₩207,199 | ₩214,333 | +0.45% | 244.2만 |
|---|
| 2025.10.22 | ₩222,070 | ₩223,034 | ₩213,704 | ₩214,708 | -3.32% | 243.1만 |
|---|
| 2025.10.21 | ₩223,409 | ₩225,002 | ₩217,921 | ₩221,281 | -0.95% | 173.3만 |
|---|
| 2025.10.20 | ₩223,770 | ₩225,176 | ₩218,751 | ₩224,761 | +0.44% | 138.8만 |
|---|
| 2025.10.17 | ₩219,259 | ₩222,258 | ₩215,766 | ₩221,883 | +1.20% | 139.2만 |
|---|
| 2025.10.16 | ₩219,460 | ₩222,740 | ₩217,345 | ₩218,443 | -0.46% | 190.7만 |
|---|
| 2025.10.15 | ₩217,118 | ₩221,883 | ₩216,381 | ₩218,911 | +0.83% | 218.8만 |
|---|
| 2025.10.14 | ₩219,514 | ₩219,982 | ₩215,966 | ₩216,020 | -1.59% | 106.9만 |
|---|
| 2025.10.13 | ₩218,483 | ₩222,793 | ₩216,957 | ₩219,447 | +0.44% | 146.5만 |
|---|
| 2025.10.10 | ₩219,674 | ₩219,835 | ₩215,926 | ₩217,292 | -1.08% | 203.2만 |
|---|