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 | ₩134,715 | ₩136,457 | ₩132,879 | ₩134,822 | +0.08% | 247.4만 |
| 2026.10.08 | ₩134,903 | ₩135,439 | ₩129,569 | ₩134,661 | -0.18% | 525.2만 |
| 2026.10.07 | ₩139,205 | ₩140,451 | ₩136,162 | ₩136,350 | -2.05% | 316.4만 |
| 2026.10.06 | ₩139,339 | ₩144,565 | ₩135,787 | ₩141,027 | +1.21% | 368.6만 |
| 2026.10.05 | ₩141,389 | ₩145,745 | ₩136,229 | ₩139,151 | -1.58% | 539.5만 |
| 2026.10.02 | ₩144,418 | ₩149,484 | ₩141,630 | ₩148,921 | +3.12% | 413.6만 |
| 2026.10.01 | ₩153,692 | ₩155,716 | ₩145,383 | ₩145,530 | -5.31% | 264.6만 |
| 2026.09.30 | ₩154,992 | ₩156,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,968 |
| -1.31% |
| 286.8만 |
| 2026.09.29 | ₩156,881 | ₩158,811 | ₩153,437 | ₩154,965 | -1.22% | 166.8만 |
|---|
| 2026.09.28 | ₩156,573 | ₩159,910 | ₩155,876 | ₩157,699 | +0.72% | 174.4만 |
|---|
| 2026.09.25 | ₩163,328 | ₩164,708 | ₩155,287 | ₩157,913 | -3.32% | 267.3만 |
|---|
| 2026.09.24 | ₩159,830 | ₩163,087 | ₩158,651 | ₩162,899 | +1.92% | 223.4만 |
|---|
| 2026.09.23 | ₩162,939 | ₩164,373 | ₩156,453 | ₩158,597 | -2.66% | 192.2만 |
|---|
| 2026.09.22 | ₩162,162 | ₩164,145 | ₩159,602 | ₩161,921 | -0.15% | 240.5만 |
|---|
| 2026.09.21 | ₩164,923 | ₩166,826 | ₩162,055 | ₩162,162 | -1.67% | 181.2만 |
|---|
| 2026.09.18 | ₩166,035 | ₩166,330 | ₩159,910 | ₩160,822 | -3.14% | 344.3만 |
|---|
| 2026.09.17 | ₩166,397 | ₩170,739 | ₩164,681 | ₩166,156 | -0.14% | 159.2만 |
|---|
| 2026.09.16 | ₩160,822 | ₩166,732 | ₩160,219 | ₩164,279 | +2.15% | 143.4만 |
|---|
| 2026.09.15 | ₩168,997 | ₩168,997 | ₩158,597 | ₩160,714 | -4.90% | 336.4만 |
|---|
| 2026.09.14 | ₩173,553 | ₩175,269 | ₩166,960 | ₩167,925 | -3.24% | 161.1만 |
|---|
| 2026.09.11 | ₩171,516 | ₩174,558 | ₩169,560 | ₩173,433 | +1.12% | 169.8만 |
|---|
| 2026.09.10 | ₩170,498 | ₩172,682 | ₩166,571 | ₩170,578 | +0.05% | 259.5만 |
|---|
| 2026.09.09 | ₩166,182 | ₩175,336 | ₩162,215 | ₩172,615 | +3.87% | 284.2만 |
|---|
| 2026.09.08 | ₩167,228 | ₩170,766 | ₩162,671 | ₩167,375 | +0.09% | 160.4만 |
|---|
| 2026.09.04 | ₩168,863 | ₩171,865 | ₩168,353 | ₩169,251 | +0.23% | 180.3만 |
|---|
| 2026.09.03 | ₩169,801 | ₩170,323 | ₩166,249 | ₩169,774 | -0.02% | 188.5만 |
|---|
| 2026.09.02 | ₩162,309 | ₩169,921 | ₩162,309 | ₩169,707 | +4.56% | 199.8만 |
|---|
| 2026.09.01 | ₩163,435 | ₩163,757 | ₩160,178 | ₩162,845 | -0.36% | 141.9만 |
|---|
| 2026.08.31 | ₩159,053 | ₩164,453 | ₩157,485 | ₩163,261 | +2.65% | 239만 |
|---|
| 2026.08.28 | ₩160,969 | ₩161,706 | ₩157,002 | ₩158,865 | -1.31% | 197.8만 |
|---|
| 2026.08.27 | ₩167,080 | ₩168,997 | ₩162,443 | ₩162,684 | -2.63% | 105.6만 |
|---|
| 2026.08.26 | ₩164,695 | ₩168,313 | ₩163,019 | ₩166,705 | +1.22% | 198만 |
|---|
| 2026.08.25 | ₩167,053 | ₩170,444 | ₩164,668 | ₩166,035 | -0.61% | 237.3만 |
|---|
| 2026.08.24 | ₩167,563 | ₩169,010 | ₩164,614 | ₩166,156 | -0.84% | 134.1만 |
|---|
| 2026.08.21 | ₩167,817 | ₩170,471 | ₩167,281 | ₩168,554 | +0.44% | 112.5만 |
|---|
| 2026.08.20 | ₩172,026 | ₩174,585 | ₩166,986 | ₩167,630 | -2.56% | 176.2만 |
|---|
| 2026.08.19 | ₩174,022 | ₩175,698 | ₩170,766 | ₩175,108 | +0.62% | 149.4만 |
|---|
| 2026.08.18 | ₩171,637 | ₩172,789 | ₩169,385 | ₩172,160 | +0.30% | 127.4만 |
|---|
| 2026.08.17 | ₩167,134 | ₩172,160 | ₩167,120 | ₩171,972 | +2.89% | 190만 |
|---|
| 2026.08.14 | ₩168,420 | ₩170,002 | ₩163,783 | ₩165,834 | -1.54% | 195.7만 |
|---|
| 2026.08.13 | ₩177,574 | ₩178,458 | ₩169,037 | ₩169,305 | -4.66% | 248만 |
|---|
| 2026.08.12 | ₩177,319 | ₩181,273 | ₩175,296 | ₩177,279 | -0.02% | 156.3만 |
|---|
| 2026.08.11 | ₩180,321 | ₩181,326 | ₩176,461 | ₩177,668 | -1.47% | 272.9만 |
|---|
| 2026.08.10 | ₩174,197 | ₩181,594 | ₩173,553 | ₩180,589 | +3.67% | 363만 |
|---|
| 2026.08.07 | ₩180,911 | ₩181,581 | ₩169,452 | ₩175,698 | -2.88% | 490.5만 |
|---|
| 2026.08.06 | ₩171,838 | ₩184,543 | ₩169,064 | ₩177,641 | +3.38% | 1203.6만 |
|---|
| 2026.08.05 | ₩132,892 | ₩135,291 | ₩132,195 | ₩132,705 | -0.14% | 490만 |
|---|
| 2026.08.04 | ₩132,651 | ₩133,321 | ₩131,150 | ₩132,343 | -0.23% | 429.1만 |
|---|
| 2026.08.03 | ₩131,606 | ₩134,018 | ₩129,220 | ₩131,941 | +0.25% | 354.7만 |
|---|
| 2026.07.31 | ₩135,693 | ₩136,578 | ₩130,064 | ₩132,142 | -2.62% | 290.3만 |
|---|
| 2026.07.30 | ₩136,202 | ₩136,832 | ₩132,718 | ₩136,015 | -0.14% | 336.4만 |
|---|
| 2026.07.29 | ₩139,352 | ₩142,408 | ₩137,784 | ₩138,199 | -0.83% | 219.6만 |
|---|
| 2026.07.28 | ₩140,357 | ₩141,737 | ₩138,280 | ₩139,553 | -0.57% | 194.6만 |
|---|
| 2026.07.27 | ₩143,305 | ₩143,895 | ₩140,049 | ₩140,357 | -2.06% | 190만 |
|---|
| 2026.07.24 | ₩142,716 | ₩145,101 | ₩141,751 | ₩143,292 | +0.40% | 190.8만 |
|---|
| 2026.07.23 | ₩141,791 | ₩144,579 | ₩140,840 | ₩143,949 | +1.52% | 175.3만 |
|---|
| 2026.07.22 | ₩146,710 | ₩147,406 | ₩142,220 | ₩142,917 | -2.59% | 177.1만 |
|---|
| 2026.07.21 | ₩144,565 | ₩146,642 | ₩142,609 | ₩145,570 | +0.70% | 244.7만 |
|---|
| 2026.07.20 | ₩145,061 | ₩147,152 | ₩142,903 | ₩143,426 | -1.13% | 201.6만 |
|---|
| 2026.07.17 | ₩140,987 | ₩148,197 | ₩140,987 | ₩145,168 | +2.97% | 200.3만 |
|---|
| 2026.07.16 | ₩147,326 | ₩147,822 | ₩140,813 | ₩144,016 | -2.25% | 275.4만 |
|---|
| 2026.07.15 | ₩148,760 | ₩149,564 | ₩145,195 | ₩147,165 | -1.07% | 211.7만 |
|---|
| 2026.07.14 | ₩146,267 | ₩148,318 | ₩143,842 | ₩147,567 | +0.89% | 184.8만 |
|---|
| 2026.07.13 | ₩153,116 | ₩154,858 | ₩144,766 | ₩146,267 | -4.47% | 282.5만 |
|---|
| 2026.07.10 | ₩158,262 | ₩159,401 | ₩151,172 | ₩154,938 | -2.10% | 293.2만 |
|---|
| 2026.07.09 | ₩156,051 | ₩160,205 | ₩155,474 | ₩158,490 | +1.56% | 316.7만 |
|---|
| 2026.07.08 | ₩150,006 | ₩156,788 | ₩148,773 | ₩156,171 | +4.11% | 283.5만 |
|---|
| 2026.07.07 | ₩151,722 | ₩153,705 | ₩149,390 | ₩151,226 | -0.33% | 167.5만 |
|---|
| 2026.07.06 | ₩148,224 | ₩150,864 | ₩145,477 | ₩149,484 | +0.85% | 223.2만 |
|---|
| 2026.07.02 | ₩144,069 | ₩149,993 | ₩143,480 | ₩149,564 | +3.81% | 277.1만 |
|---|
| 2026.07.01 | ₩144,311 | ₩146,334 | ₩142,072 | ₩143,399 | -0.63% | 239.8만 |
|---|
| 2026.06.30 | ₩141,845 | ₩145,637 | ₩140,236 | ₩142,890 | +0.74% | 335.9만 |
|---|
| 2026.06.29 | ₩141,201 | ₩142,582 | ₩138,146 | ₩140,370 | -0.59% | 274.8만 |
|---|
| 2026.06.26 | ₩140,866 | ₩144,927 | ₩137,489 | ₩138,548 | -1.65% | 626만 |
|---|
| 2026.06.25 | ₩138,039 | ₩144,056 | ₩136,256 | ₩140,009 | +1.43% | 442.3만 |
|---|
| 2026.06.24 | ₩138,575 | ₩143,667 | ₩137,114 | ₩138,655 | +0.06% | 313.7만 |
|---|
| 2026.06.23 | ₩132,463 | ₩138,240 | ₩130,802 | ₩136,899 | +3.35% | 420만 |
|---|
| 2026.06.22 | ₩128,416 | ₩133,857 | ₩127,679 | ₩132,155 | +2.91% | 425.7만 |
|---|
| 2026.06.18 | ₩134,165 | ₩134,353 | ₩125,977 | ₩128,389 | -4.31% | 2337.9만 |
|---|
| 2026.06.17 | ₩127,558 | ₩132,879 | ₩126,272 | ₩131,941 | +3.44% | 347.3만 |
|---|
| 2026.06.16 | ₩130,668 | ₩131,472 | ₩125,870 | ₩128,014 | -2.03% | 342.4만 |
|---|
| 2026.06.15 | ₩132,477 | ₩134,246 | ₩130,051 | ₩130,614 | -1.41% | 378.9만 |
|---|
| 2026.06.12 | ₩127,478 | ₩132,021 | ₩125,870 | ₩131,137 | +2.87% | 452.9만 |
|---|
| 2026.06.11 | ₩123,699 | ₩131,579 | ₩122,452 | ₩129,622 | +4.79% | 510.5만 |
|---|
| 2026.06.10 | ₩131,713 | ₩133,013 | ₩121,139 | ₩123,136 | -6.51% | 542.5만 |
|---|
| 2026.06.09 | ₩128,322 | ₩133,415 | ₩127,893 | ₩132,731 | +3.44% | 424.1만 |
|---|
| 2026.06.08 | ₩126,580 | ₩129,689 | ₩123,390 | ₩126,205 | -0.30% | 501만 |
|---|
| 2026.06.05 | ₩139,084 | ₩140,719 | ₩124,382 | ₩126,272 | -9.21% | 795.6만 |
|---|
| 2026.06.04 | ₩138,561 | ₩141,108 | ₩137,891 | ₩140,612 | +1.48% | 184.9만 |
|---|
| 2026.06.03 | ₩137,060 | ₩140,987 | ₩136,337 | ₩139,191 | +1.55% | 297.8만 |
|---|
| 2026.06.02 | ₩139,499 | ₩139,982 | ₩134,768 | ₩139,017 | -0.35% | 240.6만 |
|---|
| 2026.06.01 | ₩142,180 | ₩143,118 | ₩137,784 | ₩142,099 | -0.06% | 335.8만 |
|---|
| 2026.05.29 | ₩144,538 | ₩145,356 | ₩142,408 | ₩143,279 | -0.87% | 453.5만 |
|---|
| 2026.05.28 | ₩143,265 | ₩147,353 | ₩142,193 | ₩145,235 | +1.38% | 223.1만 |
|---|
| 2026.05.27 | ₩144,471 | ₩147,125 | ₩142,113 | ₩142,595 | -1.30% | 309.5만 |
|---|
| 2026.05.26 | ₩144,498 | ₩147,071 | ₩140,719 | ₩145,905 | +0.97% | 227.4만 |
|---|
| 2026.05.22 | ₩145,369 | ₩148,532 | ₩142,327 | ₩142,381 | -2.06% | 243.3만 |
|---|
| 2026.05.21 | ₩144,136 | ₩148,706 | ₩142,810 | ₩146,790 | +1.84% | 369만 |
|---|
| 2026.05.20 | ₩145,637 | ₩147,366 | ₩143,011 | ₩144,619 | -0.70% | 298.9만 |
|---|
| 2026.05.19 | ₩144,485 | ₩147,085 | ₩140,732 | ₩143,949 | -0.37% | 364.8만 |
|---|
| 2026.05.18 | ₩143,882 | ₩144,391 | ₩140,022 | ₩143,600 | -0.20% | 383.5만 |
|---|
| 2026.05.15 | ₩153,183 | ₩153,464 | ₩145,034 | ₩146,267 | -4.51% | 368.8만 |
|---|
| 2026.05.14 | ₩157,525 | ₩159,642 | ₩153,960 | ₩154,952 | -1.63% | 276.1만 |
|---|
| 2026.05.13 | ₩157,471 | ₩164,762 | ₩150,100 | ₩158,128 | +0.42% | 672.8만 |
|---|
| 2026.05.12 | ₩138,910 | ₩157,645 | ₩138,655 | ₩155,461 | +11.92% | 827.5만 |
|---|
| 2026.05.11 | ₩134,018 | ₩145,007 | ₩132,544 | ₩139,231 | +3.89% | 789.8만 |
|---|
| 2026.05.08 | ₩144,753 | ₩145,584 | ₩132,651 | ₩135,827 | -6.17% | 858.8만 |
|---|
| 2026.05.07 | ₩156,680 | ₩168,005 | ₩138,709 | ₩140,719 | -10.19% | 1371.8만 |
|---|
| 2026.05.06 | ₩185,561 | ₩191,083 | ₩183,243 | ₩183,725 | -0.99% | 230.2만 |
|---|
| 2026.05.05 | ₩188,778 | ₩191,512 | ₩185,494 | ₩186,875 | -1.01% | 123.8만 |
|---|
| 2026.05.04 | ₩179,423 | ₩189,341 | ₩178,860 | ₩187,639 | +4.58% | 188.2만 |
|---|
| 2026.05.01 | ₩181,795 | ₩184,436 | ₩177,426 | ₩178,592 | -1.76% | 156.2만 |
|---|
| 2026.04.30 | ₩182,264 | ₩183,900 | ₩180,844 | ₩182,707 | +0.24% | 133.7만 |
|---|
| 2026.04.29 | ₩180,147 | ₩183,578 | ₩177,936 | ₩180,965 | +0.45% | 148.8만 |
|---|
| 2026.04.28 | ₩182,988 | ₩186,004 | ₩177,668 | ₩180,844 | -1.17% | 135.7만 |
|---|
| 2026.04.27 | ₩181,702 | ₩187,009 | ₩181,166 | ₩182,238 | +0.30% | 111.7만 |
|---|
| 2026.04.24 | ₩190,694 | ₩192,008 | ₩180,375 | ₩181,152 | -5.00% | 250.1만 |
|---|
| 2026.04.23 | ₩193,629 | ₩194,902 | ₩190,386 | ₩192,758 | -0.45% | 115.3만 |
|---|
| 2026.04.22 | ₩190,828 | ₩194,755 | ₩189,542 | ₩193,629 | +1.47% | 182만 |
|---|
| 2026.04.21 | ₩190,868 | ₩193,080 | ₩187,076 | ₩188,939 | -1.01% | 159.1만 |
|---|
| 2026.04.20 | ₩192,048 | ₩193,066 | ₩188,496 | ₩191,405 | -0.33% | 107.1만 |
|---|
| 2026.04.17 | ₩193,321 | ₩195,157 | ₩192,021 | ₩193,629 | +0.16% | 204.9만 |
|---|
| 2026.04.16 | ₩195,693 | ₩195,908 | ₩190,346 | ₩191,364 | -2.21% | 216.1만 |
|---|
| 2026.04.15 | ₩207,152 | ₩207,165 | ₩196,001 | ₩196,658 | -5.07% | 222.9만 |
|---|
| 2026.04.14 | ₩203,989 | ₩206,213 | ₩202,273 | ₩205,584 | +0.78% | 131만 |
|---|
| 2026.04.13 | ₩207,473 | ₩209,926 | ₩199,030 | ₩202,555 | -2.37% | 207.9만 |
|---|
| 2026.04.10 | ₩213,879 | ₩214,710 | ₩205,034 | ₩207,473 | -3.00% | 182.7만 |
|---|
| 2026.04.09 | ₩213,290 | ₩215,085 | ₩211,413 | ₩213,879 | +0.28% | 156.4만 |
|---|
| 2026.04.08 | ₩218,382 | ₩218,490 | ₩207,366 | ₩214,670 | -1.70% | 335.6만 |
|---|
| 2026.04.07 | ₩218,208 | ₩219,830 | ₩213,799 | ₩218,490 | +0.13% | 135.2만 |
|---|
| 2026.04.06 | ₩216,694 | ₩222,725 | ₩216,211 | ₩219,535 | +1.31% | 185.3만 |
|---|
| 2026.04.02 | ₩216,452 | ₩220,500 | ₩211,105 | ₩217,685 | +0.57% | 180.9만 |
|---|
| 2026.04.01 | ₩220,446 | ₩222,470 | ₩216,747 | ₩220,942 | +0.22% | 285.2만 |
|---|
| 2026.03.31 | ₩206,321 | ₩220,084 | ₩206,321 | ₩219,146 | +6.22% | 367.4만 |
|---|
| 2026.03.30 | ₩202,340 | ₩207,996 | ₩200,156 | ₩205,476 | +1.55% | 495.9만 |
|---|
| 2026.03.27 | ₩198,320 | ₩199,955 | ₩191,096 | ₩194,728 | -1.81% | 340.2만 |
|---|
| 2026.03.26 | ₩198,950 | ₩200,866 | ₩196,015 | ₩197,811 | -0.57% | 258.7만 |
|---|
| 2026.03.25 | ₩187,625 | ₩199,499 | ₩186,285 | ₩198,762 | +5.94% | 198.7만 |
|---|
| 2026.03.24 | ₩193,549 | ₩195,023 | ₩183,873 | ₩186,473 | -3.66% | 281.7만 |
|---|
| 2026.03.23 | ₩197,167 | ₩200,705 | ₩189,823 | ₩192,959 | -2.13% | 407.9만 |
|---|
| 2026.03.20 | ₩191,150 | ₩192,463 | ₩181,903 | ₩182,264 | -4.65% | 456.1만 |
|---|
| 2026.03.19 | ₩192,999 | ₩194,165 | ₩190,038 | ₩192,986 | -0.01% | 195.3만 |
|---|
| 2026.03.18 | ₩192,879 | ₩194,447 | ₩189,555 | ₩191,244 | -0.85% | 200.2만 |
|---|
| 2026.03.17 | ₩193,656 | ₩197,516 | ₩192,436 | ₩192,892 | -0.39% | 220.8만 |
|---|
| 2026.03.16 | ₩189,582 | ₩195,345 | ₩189,542 | ₩193,790 | +2.22% | 186.5만 |
|---|
| 2026.03.13 | ₩188,510 | ₩190,011 | ₩184,958 | ₩186,955 | -0.82% | 148.1만 |
|---|
| 2026.03.12 | ₩185,669 | ₩187,585 | ₩181,903 | ₩186,982 | +0.71% | 215.7만 |
|---|
| 2026.03.11 | ₩191,673 | ₩193,468 | ₩186,352 | ₩186,821 | -2.53% | 129만 |
|---|
| 2026.03.10 | ₩191,431 | ₩195,184 | ₩191,431 | ₩192,785 | +0.71% | 114.8만 |
|---|
| 2026.03.09 | ₩187,196 | ₩192,637 | ₩186,044 | ₩191,820 | +2.47% | 180.2만 |
|---|
| 2026.03.06 | ₩191,431 | ₩193,308 | ₩187,478 | ₩187,799 | -1.90% | 248.7만 |
|---|
| 2026.03.05 | ₩198,400 | ₩198,440 | ₩190,359 | ₩192,410 | -3.02% | 227만 |
|---|
| 2026.03.04 | ₩196,658 | ₩201,389 | ₩196,645 | ₩200,866 | +2.14% | 201.6만 |
|---|
| 2026.03.03 | ₩195,438 | ₩198,762 | ₩192,664 | ₩197,006 | +0.80% | 193.8만 |
|---|
| 2026.03.02 | ₩197,140 | ₩199,513 | ₩194,326 | ₩196,095 | -0.53% | 267만 |
|---|
| 2026.02.27 | ₩201,027 | ₩202,515 | ₩197,770 | ₩200,129 | -0.45% | 271.7만 |
|---|
| 2026.02.26 | ₩197,006 | ₩201,791 | ₩196,216 | ₩201,027 | +2.04% | 221.3만 |
|---|
| 2026.02.25 | ₩214,080 | ₩215,943 | ₩198,668 | ₩199,164 | -6.97% | 320.9만 |
|---|
| 2026.02.24 | ₩209,068 | ₩214,549 | ₩204,900 | ₩212,579 | +1.68% | 179.2만 |
|---|
| 2026.02.23 | ₩219,253 | ₩223,810 | ₩211,360 | ₩213,129 | -2.79% | 217.1만 |
|---|
| 2026.02.20 | ₩212,271 | ₩224,306 | ₩211,440 | ₩221,009 | +4.12% | 413.8만 |
|---|
| 2026.02.19 | ₩206,093 | ₩218,637 | ₩197,355 | ₩215,769 | +4.70% | 493.2만 |
|---|
| 2026.02.18 | ₩200,920 | ₩206,602 | ₩200,437 | ₩202,515 | +0.79% | 222.8만 |
|---|
| 2026.02.17 | ₩198,253 | ₩204,176 | ₩198,253 | ₩201,724 | +1.75% | 163.4만 |
|---|
| 2026.02.13 | ₩197,328 | ₩203,962 | ₩195,800 | ₩199,352 | +1.03% | 219.8만 |
|---|
| 2026.02.12 | ₩199,084 | ₩199,352 | ₩191,632 | ₩195,894 | -1.60% | 270.7만 |
|---|
| 2026.02.11 | ₩200,344 | ₩200,799 | ₩194,809 | ₩198,923 | -0.71% | 149.6만 |
|---|
| 2026.02.10 | ₩200,719 | ₩202,595 | ₩197,851 | ₩199,084 | -0.81% | 225.9만 |
|---|
| 2026.02.09 | ₩199,459 | ₩201,831 | ₩196,202 | ₩200,411 | +0.48% | 204.5만 |
|---|
| 2026.02.06 | ₩205,128 | ₩208,787 | ₩200,142 | ₩200,839 | -2.09% | 262.9만 |
|---|
| 2026.02.05 | ₩204,297 | ₩209,765 | ₩201,483 | ₩202,407 | -0.92% | 188.2만 |
|---|
| 2026.02.04 | ₩210,542 | ₩211,614 | ₩202,086 | ₩204,297 | -2.97% | 179.5만 |
|---|
| 2026.02.03 | ₩205,530 | ₩213,062 | ₩204,686 | ₩210,623 | +2.48% | 248.4만 |
|---|
| 2026.02.02 | ₩209,912 | ₩210,221 | ₩202,099 | ₩206,361 | -1.69% | 261.4만 |
|---|
| 2026.01.30 | ₩210,663 | ₩213,745 | ₩207,031 | ₩210,234 | -0.20% | 268.6만 |
|---|
| 2026.01.29 | ₩207,031 | ₩214,281 | ₩207,031 | ₩211,507 | +2.16% | 198.2만 |
|---|
| 2026.01.28 | ₩217,672 | ₩220,098 | ₩208,639 | ₩208,921 | -4.02% | 173.3만 |
|---|
| 2026.01.27 | ₩215,970 | ₩221,760 | ₩215,943 | ₩217,967 | +0.92% | 168.2만 |
|---|
| 2026.01.26 | ₩207,232 | ₩214,871 | ₩205,168 | ₩214,054 | +3.29% | 228.3만 |
|---|
| 2026.01.23 | ₩214,456 | ₩214,536 | ₩206,696 | ₩209,350 | -2.38% | 250.6만 |
|---|
| 2026.01.22 | ₩209,953 | ₩215,702 | ₩205,302 | ₩214,951 | +2.38% | 270.3만 |
|---|
| 2026.01.21 | ₩218,449 | ₩219,736 | ₩209,175 | ₩209,497 | -4.10% | 294.1만 |
|---|
| 2026.01.20 | ₩212,352 | ₩220,620 | ₩209,081 | ₩219,133 | +3.19% | 265.7만 |
|---|
| 2026.01.16 | ₩214,898 | ₩219,763 | ₩212,271 | ₩216,332 | +0.67% | 367.6만 |
|---|
| 2026.01.15 | ₩218,449 | ₩219,790 | ₩212,311 | ₩213,450 | -2.29% | 231.4만 |
|---|
| 2026.01.14 | ₩219,562 | ₩221,076 | ₩215,032 | ₩219,066 | -0.23% | 262.3만 |
|---|
| 2026.01.13 | ₩227,831 | ₩228,434 | ₩217,511 | ₩219,414 | -3.69% | 374.2만 |
|---|
| 2026.01.12 | ₩234,344 | ₩234,692 | ₩221,505 | ₩224,775 | -4.08% | 412.4만 |
|---|
| 2026.01.09 | ₩247,960 | ₩249,528 | ₩226,490 | ₩235,831 | -4.89% | 543.3만 |
|---|
| 2026.01.08 | ₩233,419 | ₩234,532 | ₩225,164 | ₩228,192 | -2.24% | 258.9만 |
|---|
| 2026.01.07 | ₩234,625 | ₩239,557 | ₩232,307 | ₩235,872 | +0.53% | 218만 |
|---|
| 2026.01.06 | ₩232,293 | ₩235,081 | ₩229,090 | ₩234,625 | +1.00% | 185만 |
|---|
| 2026.01.05 | ₩236,032 | ₩236,032 | ₩224,333 | ₩234,800 | -0.52% | 226.2만 |
|---|
| 2026.01.02 | ₩235,590 | ₩238,418 | ₩232,588 | ₩237,373 | +0.76% | 183.2만 |
|---|
| 2025.12.31 | ₩233,433 | ₩234,867 | ₩232,173 | ₩233,245 | -0.08% | 178.1만 |
|---|
| 2025.12.30 | ₩235,590 | ₩236,569 | ₩232,494 | ₩233,312 | -0.97% | 165.1만 |
|---|
| 2025.12.29 | ₩238,029 | ₩239,249 | ₩235,027 | ₩236,327 | -0.72% | 248.2만 |
|---|
| 2025.12.26 | ₩239,758 | ₩240,482 | ₩236,770 | ₩238,391 | -0.57% | 103.6만 |
|---|
| 2025.12.24 | ₩235,202 | ₩238,686 | ₩234,532 | ₩237,775 | +1.09% | 74.7만 |
|---|
| 2025.12.23 | ₩233,419 | ₩238,016 | ₩231,382 | ₩236,904 | +1.49% | 161.9만 |
|---|
| 2025.12.22 | ₩237,989 | ₩240,334 | ₩233,191 | ₩235,550 | -1.02% | 274.5만 |
|---|
| 2025.12.19 | ₩225,552 | ₩238,833 | ₩223,421 | ₩234,317 | +3.89% | 1908.8만 |
|---|
| 2025.12.18 | ₩224,815 | ₩230,926 | ₩215,796 | ₩223,207 | -0.72% | 1349.1만 |
|---|
| 2025.12.17 | ₩268,103 | ₩275,045 | ₩265,449 | ₩265,972 | -0.79% | 447.7만 |
|---|
| 2025.12.16 | ₩261,858 | ₩273,450 | ₩257,985 | ₩268,934 | +2.70% | 364.8만 |
|---|
| 2025.12.15 | ₩264,324 | ₩269,550 | ₩261,000 | ₩263,908 | -0.16% | 414.7만 |
|---|
| 2025.12.12 | ₩261,335 | ₩265,530 | ₩256,966 | ₩264,029 | +1.03% | 189.8만 |
|---|
| 2025.12.11 | ₩254,956 | ₩261,818 | ₩254,326 | ₩261,657 | +2.63% | 228.3만 |
|---|
| 2025.12.10 | ₩261,161 | ₩264,699 | ₩254,085 | ₩254,433 | -2.58% | 248.4만 |
|---|
| 2025.12.09 | ₩260,665 | ₩265,892 | ₩259,043 | ₩260,223 | -0.17% | 234.7만 |
|---|
| 2025.12.08 | ₩277,002 | ₩277,002 | ₩262,059 | ₩263,412 | -4.91% | 350.2만 |
|---|
| 2025.12.05 | ₩274,308 | ₩276,828 | ₩272,258 | ₩273,397 | -0.33% | 216만 |
|---|
| 2025.12.04 | ₩278,195 | ₩279,843 | ₩271,628 | ₩274,790 | -1.22% | 186.1만 |
|---|
| 2025.12.03 | ₩276,881 | ₩278,235 | ₩272,499 | ₩277,122 | +0.09% | 254.4만 |
|---|
| 2025.12.02 | ₩284,225 | ₩285,123 | ₩276,211 | ₩276,881 | -2.58% | 138.4만 |
|---|
| 2025.12.01 | ₩277,149 | ₩284,895 | ₩274,737 | ₩283,327 | +2.23% | 186.8만 |
|---|
| 2025.11.28 | ₩276,372 | ₩278,824 | ₩271,896 | ₩278,449 | +0.75% | 105.3만 |
|---|
| 2025.11.26 | ₩279,414 | ₩280,098 | ₩271,078 | ₩274,080 | -1.91% | 204.5만 |
|---|
| 2025.11.25 | ₩277,323 | ₩281,130 | ₩275,045 | ₩280,124 | +1.01% | 219.7만 |
|---|
| 2025.11.24 | ₩271,293 | ₩279,722 | ₩267,393 | ₩277,323 | +2.22% | 1570.9만 |
|---|
| 2025.11.21 | ₩266,830 | ₩269,966 | ₩260,866 | ₩266,374 | -0.17% | 263만 |
|---|
| 2025.11.20 | ₩273,866 | ₩278,757 | ₩266,696 | ₩267,554 | -2.30% | 233.3만 |
|---|
| 2025.11.19 | ₩269,483 | ₩274,884 | ₩268,291 | ₩272,807 | +1.23% | 158.2만 |
|---|
| 2025.11.18 | ₩262,407 | ₩272,928 | ₩262,019 | ₩270,207 | +2.97% | 241.3만 |
|---|
| 2025.11.17 | ₩258,092 | ₩265,195 | ₩257,087 | ₩264,552 | +2.50% | 188.4만 |
|---|
| 2025.11.14 | ₩252,074 | ₩264,619 | ₩251,351 | ₩258,950 | +2.73% | 255.1만 |
|---|
| 2025.11.13 | ₩259,700 | ₩263,305 | ₩255,412 | ₩255,921 | -1.46% | 216.4만 |
|---|
| 2025.11.12 | ₩258,132 | ₩263,118 | ₩257,181 | ₩260,518 | +0.92% | 160.3만 |
|---|
| 2025.11.11 | ₩254,540 | ₩259,901 | ₩251,431 | ₩259,579 | +1.98% | 176.2만 |
|---|
| 2025.11.10 | ₩254,192 | ₩257,837 | ₩248,858 | ₩257,207 | +1.19% | 208.1만 |
|---|
| 2025.11.07 | ₩246,727 | ₩254,393 | ₩244,623 | ₩254,232 | +3.04% | 219.2만 |
|---|
| 2025.11.06 | ₩250,305 | ₩252,557 | ₩246,338 | ₩248,845 | -0.58% | 185.7만 |
|---|
| 2025.11.05 | ₩245,146 | ₩253,709 | ₩244,033 | ₩250,453 | +2.16% | 163.5만 |
|---|
| 2025.11.04 | ₩248,309 | ₩251,793 | ₩244,690 | ₩244,945 | -1.35% | 205.3만 |
|---|
| 2025.11.03 | ₩251,820 | ₩252,704 | ₩239,571 | ₩249,582 | -0.89% | 308.2만 |
|---|
| 2025.10.31 | ₩260,759 | ₩264,123 | ₩250,640 | ₩254,098 | -2.55% | 315.6만 |
|---|
| 2025.10.30 | ₩229,519 | ₩260,933 | ₩223,810 | ₩260,290 | +13.41% | 673.4만 |
|---|
| 2025.10.29 | ₩223,113 | ₩224,855 | ₩219,548 | ₩223,743 | +0.28% | 279.8만 |
|---|
| 2025.10.28 | ₩219,816 | ₩223,904 | ₩218,597 | ₩221,518 | +0.77% | 117.3만 |
|---|
| 2025.10.27 | ₩217,176 | ₩219,977 | ₩215,139 | ₩219,816 | +1.22% | 146.6만 |
|---|
| 2025.10.24 | ₩216,895 | ₩217,498 | ₩212,834 | ₩213,973 | -1.35% | 111.1만 |
|---|
| 2025.10.23 | ₩213,638 | ₩214,831 | ₩207,446 | ₩214,590 | +0.45% | 244.2만 |
|---|
| 2025.10.22 | ₩222,336 | ₩223,301 | ₩213,960 | ₩214,965 | -3.32% | 243.1만 |
|---|
| 2025.10.21 | ₩223,676 | ₩225,271 | ₩218,181 | ₩221,545 | -0.95% | 173.3만 |
|---|
| 2025.10.20 | ₩224,038 | ₩225,445 | ₩219,012 | ₩225,030 | +0.44% | 138.8만 |
|---|
| 2025.10.17 | ₩219,521 | ₩222,523 | ₩216,024 | ₩222,148 | +1.20% | 139.2만 |
|---|
| 2025.10.16 | ₩219,723 | ₩223,006 | ₩217,605 | ₩218,704 | -0.46% | 190.7만 |
|---|
| 2025.10.15 | ₩217,377 | ₩222,148 | ₩216,640 | ₩219,173 | +0.83% | 218.8만 |
|---|
| 2025.10.14 | ₩219,776 | ₩220,245 | ₩216,225 | ₩216,278 | -1.59% | 106.9만 |
|---|
| 2025.10.13 | ₩218,744 | ₩223,060 | ₩217,216 | ₩219,709 | +0.44% | 146.5만 |
|---|
| 2025.10.10 | ₩219,937 | ₩220,098 | ₩216,184 | ₩217,551 | -1.08% | 203.2만 |
|---|