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 | ₩134,564 | ₩136,304 | ₩132,730 | ₩134,671 | +0.08% | 247.4만 |
| 2026.10.08 | ₩134,752 | ₩135,287 | ₩129,424 | ₩134,511 | -0.18% | 525.2만 |
| 2026.10.07 | ₩139,049 | ₩140,294 | ₩136,010 | ₩136,197 | -2.05% | 316.4만 |
| 2026.10.06 | ₩139,183 | ₩144,403 | ₩135,635 | ₩140,869 | +1.21% | 368.6만 |
| 2026.10.05 | ₩141,231 | ₩145,581 | ₩136,077 | ₩138,995 | -1.58% | 539.5만 |
| 2026.10.02 | ₩144,256 | ₩149,316 | ₩141,472 | ₩148,754 | +3.12% | 413.6만 |
| 2026.10.01 | ₩153,520 | ₩155,541 | ₩145,220 | ₩145,367 | -5.31% | 264.6만 |
| 2026.09.30 | ₩154,818 | ₩155,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,797 |
| -1.31% |
| 286.8만 |
| 2026.09.29 | ₩156,706 | ₩158,634 | ₩153,265 | ₩154,792 | -1.22% | 166.8만 |
|---|
| 2026.09.28 | ₩156,398 | ₩159,731 | ₩155,702 | ₩157,522 | +0.72% | 174.4만 |
|---|
| 2026.09.25 | ₩163,145 | ₩164,524 | ₩155,113 | ₩157,737 | -3.32% | 267.3만 |
|---|
| 2026.09.24 | ₩159,651 | ₩162,904 | ₩158,473 | ₩162,717 | +1.92% | 223.4만 |
|---|
| 2026.09.23 | ₩162,757 | ₩164,189 | ₩156,278 | ₩158,419 | -2.66% | 192.2만 |
|---|
| 2026.09.22 | ₩161,980 | ₩163,962 | ₩159,423 | ₩161,739 | -0.15% | 240.5만 |
|---|
| 2026.09.21 | ₩164,738 | ₩166,639 | ₩161,873 | ₩161,980 | -1.67% | 181.2만 |
|---|
| 2026.09.18 | ₩165,849 | ₩166,144 | ₩159,731 | ₩160,642 | -3.14% | 344.3만 |
|---|
| 2026.09.17 | ₩166,211 | ₩170,548 | ₩164,497 | ₩165,970 | -0.14% | 159.2만 |
|---|
| 2026.09.16 | ₩160,642 | ₩166,545 | ₩160,039 | ₩164,095 | +2.15% | 143.4만 |
|---|
| 2026.09.15 | ₩168,808 | ₩168,808 | ₩158,419 | ₩160,535 | -4.90% | 336.4만 |
|---|
| 2026.09.14 | ₩173,359 | ₩175,073 | ₩166,773 | ₩167,737 | -3.24% | 161.1만 |
|---|
| 2026.09.11 | ₩171,324 | ₩174,363 | ₩169,370 | ₩173,239 | +1.12% | 169.8만 |
|---|
| 2026.09.10 | ₩170,307 | ₩172,489 | ₩166,385 | ₩170,387 | +0.05% | 259.5만 |
|---|
| 2026.09.09 | ₩165,996 | ₩175,140 | ₩162,034 | ₩172,422 | +3.87% | 284.2만 |
|---|
| 2026.09.08 | ₩167,040 | ₩170,575 | ₩162,489 | ₩167,188 | +0.09% | 160.4만 |
|---|
| 2026.09.04 | ₩168,674 | ₩171,672 | ₩168,165 | ₩169,062 | +0.23% | 180.3만 |
|---|
| 2026.09.03 | ₩169,611 | ₩170,133 | ₩166,063 | ₩169,584 | -0.02% | 188.5만 |
|---|
| 2026.09.02 | ₩162,128 | ₩169,731 | ₩162,128 | ₩169,517 | +4.56% | 199.8만 |
|---|
| 2026.09.01 | ₩163,252 | ₩163,573 | ₩159,999 | ₩162,663 | -0.36% | 141.9만 |
|---|
| 2026.08.31 | ₩158,875 | ₩164,269 | ₩157,308 | ₩163,078 | +2.65% | 239만 |
|---|
| 2026.08.28 | ₩160,789 | ₩161,525 | ₩156,826 | ₩158,687 | -1.31% | 197.8만 |
|---|
| 2026.08.27 | ₩166,893 | ₩168,808 | ₩162,261 | ₩162,502 | -2.63% | 105.6만 |
|---|
| 2026.08.26 | ₩164,510 | ₩168,125 | ₩162,837 | ₩166,518 | +1.22% | 198만 |
|---|
| 2026.08.25 | ₩166,866 | ₩170,253 | ₩164,484 | ₩165,849 | -0.61% | 237.3만 |
|---|
| 2026.08.24 | ₩167,375 | ₩168,821 | ₩164,430 | ₩165,970 | -0.84% | 134.1만 |
|---|
| 2026.08.21 | ₩167,630 | ₩170,280 | ₩167,094 | ₩168,366 | +0.44% | 112.5만 |
|---|
| 2026.08.20 | ₩171,833 | ₩174,390 | ₩166,800 | ₩167,442 | -2.56% | 176.2만 |
|---|
| 2026.08.19 | ₩173,828 | ₩175,501 | ₩170,575 | ₩174,912 | +0.62% | 149.4만 |
|---|
| 2026.08.18 | ₩171,445 | ₩172,596 | ₩169,196 | ₩171,967 | +0.30% | 127.4만 |
|---|
| 2026.08.17 | ₩166,947 | ₩171,967 | ₩166,933 | ₩171,779 | +2.89% | 190만 |
|---|
| 2026.08.14 | ₩168,232 | ₩169,812 | ₩163,600 | ₩165,648 | -1.54% | 195.7만 |
|---|
| 2026.08.13 | ₩177,375 | ₩178,259 | ₩168,848 | ₩169,115 | -4.66% | 248만 |
|---|
| 2026.08.12 | ₩177,121 | ₩181,070 | ₩175,099 | ₩177,081 | -0.02% | 156.3만 |
|---|
| 2026.08.11 | ₩180,119 | ₩181,123 | ₩176,264 | ₩177,469 | -1.47% | 272.9만 |
|---|
| 2026.08.10 | ₩174,002 | ₩181,391 | ₩173,359 | ₩180,387 | +3.67% | 363만 |
|---|
| 2026.08.07 | ₩180,708 | ₩181,378 | ₩169,263 | ₩175,501 | -2.88% | 490.5만 |
|---|
| 2026.08.06 | ₩171,646 | ₩184,336 | ₩168,874 | ₩177,442 | +3.38% | 1203.6만 |
|---|
| 2026.08.05 | ₩132,744 | ₩135,140 | ₩132,047 | ₩132,556 | -0.14% | 490만 |
|---|
| 2026.08.04 | ₩132,503 | ₩133,172 | ₩131,003 | ₩132,195 | -0.23% | 429.1만 |
|---|
| 2026.08.03 | ₩131,458 | ₩133,868 | ₩129,076 | ₩131,793 | +0.25% | 354.7만 |
|---|
| 2026.07.31 | ₩135,541 | ₩136,425 | ₩129,919 | ₩131,994 | -2.62% | 290.3만 |
|---|
| 2026.07.30 | ₩136,050 | ₩136,679 | ₩132,569 | ₩135,863 | -0.14% | 336.4만 |
|---|
| 2026.07.29 | ₩139,196 | ₩142,248 | ₩137,630 | ₩138,045 | -0.83% | 219.6만 |
|---|
| 2026.07.28 | ₩140,200 | ₩141,579 | ₩138,125 | ₩139,397 | -0.57% | 194.6만 |
|---|
| 2026.07.27 | ₩143,145 | ₩143,734 | ₩139,892 | ₩140,200 | -2.06% | 190만 |
|---|
| 2026.07.24 | ₩142,556 | ₩144,939 | ₩141,592 | ₩143,132 | +0.40% | 190.8만 |
|---|
| 2026.07.23 | ₩141,632 | ₩144,417 | ₩140,682 | ₩143,788 | +1.52% | 175.3만 |
|---|
| 2026.07.22 | ₩146,545 | ₩147,241 | ₩142,061 | ₩142,757 | -2.59% | 177.1만 |
|---|
| 2026.07.21 | ₩144,403 | ₩146,478 | ₩142,449 | ₩145,407 | +0.70% | 244.7만 |
|---|
| 2026.07.20 | ₩144,899 | ₩146,987 | ₩142,743 | ₩143,266 | -1.13% | 201.6만 |
|---|
| 2026.07.17 | ₩140,829 | ₩148,031 | ₩140,829 | ₩145,006 | +2.97% | 200.3만 |
|---|
| 2026.07.16 | ₩147,161 | ₩147,656 | ₩140,655 | ₩143,855 | -2.25% | 275.4만 |
|---|
| 2026.07.15 | ₩148,593 | ₩149,397 | ₩145,033 | ₩147,000 | -1.07% | 211.7만 |
|---|
| 2026.07.14 | ₩146,104 | ₩148,152 | ₩143,681 | ₩147,402 | +0.89% | 184.8만 |
|---|
| 2026.07.13 | ₩152,944 | ₩154,684 | ₩144,604 | ₩146,104 | -4.47% | 282.5만 |
|---|
| 2026.07.10 | ₩158,085 | ₩159,223 | ₩151,003 | ₩154,765 | -2.10% | 293.2만 |
|---|
| 2026.07.09 | ₩155,876 | ₩160,026 | ₩155,300 | ₩158,312 | +1.56% | 316.7만 |
|---|
| 2026.07.08 | ₩149,838 | ₩156,612 | ₩148,607 | ₩155,996 | +4.11% | 283.5만 |
|---|
| 2026.07.07 | ₩151,552 | ₩153,533 | ₩149,223 | ₩151,057 | -0.33% | 167.5만 |
|---|
| 2026.07.06 | ₩148,058 | ₩150,695 | ₩145,314 | ₩149,316 | +0.85% | 223.2만 |
|---|
| 2026.07.02 | ₩143,908 | ₩149,825 | ₩143,319 | ₩149,397 | +3.81% | 277.1만 |
|---|
| 2026.07.01 | ₩144,149 | ₩146,170 | ₩141,913 | ₩143,239 | -0.63% | 239.8만 |
|---|
| 2026.06.30 | ₩141,686 | ₩145,474 | ₩140,079 | ₩142,730 | +0.74% | 335.9만 |
|---|
| 2026.06.29 | ₩141,043 | ₩142,422 | ₩137,991 | ₩140,213 | -0.59% | 274.8만 |
|---|
| 2026.06.26 | ₩140,709 | ₩144,765 | ₩137,335 | ₩138,393 | -1.65% | 626만 |
|---|
| 2026.06.25 | ₩137,884 | ₩143,895 | ₩136,104 | ₩139,852 | +1.43% | 442.3만 |
|---|
| 2026.06.24 | ₩138,420 | ₩143,506 | ₩136,960 | ₩138,500 | +0.06% | 313.7만 |
|---|
| 2026.06.23 | ₩132,315 | ₩138,085 | ₩130,655 | ₩136,746 | +3.35% | 420만 |
|---|
| 2026.06.22 | ₩128,272 | ₩133,707 | ₩127,536 | ₩132,007 | +2.91% | 425.7만 |
|---|
| 2026.06.18 | ₩134,015 | ₩134,203 | ₩125,836 | ₩128,246 | -4.31% | 2337.9만 |
|---|
| 2026.06.17 | ₩127,416 | ₩132,730 | ₩126,130 | ₩131,793 | +3.44% | 347.3만 |
|---|
| 2026.06.16 | ₩130,521 | ₩131,325 | ₩125,729 | ₩127,871 | -2.03% | 342.4만 |
|---|
| 2026.06.15 | ₩132,329 | ₩134,096 | ₩129,906 | ₩130,468 | -1.41% | 378.9만 |
|---|
| 2026.06.12 | ₩127,335 | ₩131,873 | ₩125,729 | ₩130,990 | +2.87% | 452.9만 |
|---|
| 2026.06.11 | ₩123,560 | ₩131,432 | ₩122,315 | ₩129,477 | +4.79% | 510.5만 |
|---|
| 2026.06.10 | ₩131,565 | ₩132,864 | ₩121,003 | ₩122,998 | -6.51% | 542.5만 |
|---|
| 2026.06.09 | ₩128,179 | ₩133,266 | ₩127,750 | ₩132,583 | +3.44% | 424.1만 |
|---|
| 2026.06.08 | ₩126,438 | ₩129,544 | ₩123,252 | ₩126,063 | -0.30% | 501만 |
|---|
| 2026.06.05 | ₩138,928 | ₩140,561 | ₩124,243 | ₩126,130 | -9.21% | 795.6만 |
|---|
| 2026.06.04 | ₩138,406 | ₩140,950 | ₩137,737 | ₩140,454 | +1.48% | 184.9만 |
|---|
| 2026.06.03 | ₩136,907 | ₩140,829 | ₩136,184 | ₩139,035 | +1.55% | 297.8만 |
|---|
| 2026.06.02 | ₩139,343 | ₩139,825 | ₩134,618 | ₩138,861 | -0.35% | 240.6만 |
|---|
| 2026.06.01 | ₩142,021 | ₩142,958 | ₩137,630 | ₩141,940 | -0.06% | 335.8만 |
|---|
| 2026.05.29 | ₩144,377 | ₩145,193 | ₩142,248 | ₩143,118 | -0.87% | 453.5만 |
|---|
| 2026.05.28 | ₩143,105 | ₩147,188 | ₩142,034 | ₩145,073 | +1.38% | 223.1만 |
|---|
| 2026.05.27 | ₩144,310 | ₩146,960 | ₩141,954 | ₩142,436 | -1.30% | 309.5만 |
|---|
| 2026.05.26 | ₩144,336 | ₩146,907 | ₩140,561 | ₩145,742 | +0.97% | 227.4만 |
|---|
| 2026.05.22 | ₩145,207 | ₩148,366 | ₩142,168 | ₩142,221 | -2.06% | 243.3만 |
|---|
| 2026.05.21 | ₩143,975 | ₩148,540 | ₩142,650 | ₩146,626 | +1.84% | 369만 |
|---|
| 2026.05.20 | ₩145,474 | ₩147,201 | ₩142,851 | ₩144,457 | -0.70% | 298.9만 |
|---|
| 2026.05.19 | ₩144,323 | ₩146,920 | ₩140,575 | ₩143,788 | -0.37% | 364.8만 |
|---|
| 2026.05.18 | ₩143,721 | ₩144,229 | ₩139,865 | ₩143,440 | -0.20% | 383.5만 |
|---|
| 2026.05.15 | ₩153,011 | ₩153,292 | ₩144,872 | ₩146,104 | -4.51% | 368.8만 |
|---|
| 2026.05.14 | ₩157,348 | ₩159,464 | ₩153,788 | ₩154,778 | -1.63% | 276.1만 |
|---|
| 2026.05.13 | ₩157,295 | ₩164,577 | ₩149,932 | ₩157,951 | +0.42% | 672.8만 |
|---|
| 2026.05.12 | ₩138,754 | ₩157,469 | ₩138,500 | ₩155,287 | +11.92% | 827.5만 |
|---|
| 2026.05.11 | ₩133,868 | ₩144,845 | ₩132,395 | ₩139,075 | +3.89% | 789.8만 |
|---|
| 2026.05.08 | ₩144,591 | ₩145,421 | ₩132,503 | ₩135,675 | -6.17% | 858.8만 |
|---|
| 2026.05.07 | ₩156,505 | ₩167,817 | ₩138,553 | ₩140,561 | -10.19% | 1371.8만 |
|---|
| 2026.05.06 | ₩185,354 | ₩190,869 | ₩183,038 | ₩183,520 | -0.99% | 230.2만 |
|---|
| 2026.05.05 | ₩188,566 | ₩191,297 | ₩185,287 | ₩186,666 | -1.01% | 123.8만 |
|---|
| 2026.05.04 | ₩179,222 | ₩189,129 | ₩178,660 | ₩187,429 | +4.58% | 188.2만 |
|---|
| 2026.05.01 | ₩181,592 | ₩184,229 | ₩177,228 | ₩178,392 | -1.76% | 156.2만 |
|---|
| 2026.04.30 | ₩182,060 | ₩183,694 | ₩180,641 | ₩182,502 | +0.24% | 133.7만 |
|---|
| 2026.04.29 | ₩179,945 | ₩183,372 | ₩177,737 | ₩180,762 | +0.45% | 148.8만 |
|---|
| 2026.04.28 | ₩182,783 | ₩185,795 | ₩177,469 | ₩180,641 | -1.17% | 135.7만 |
|---|
| 2026.04.27 | ₩181,498 | ₩186,799 | ₩180,963 | ₩182,034 | +0.30% | 111.7만 |
|---|
| 2026.04.24 | ₩190,481 | ₩191,793 | ₩180,173 | ₩180,949 | -5.00% | 250.1만 |
|---|
| 2026.04.23 | ₩193,412 | ₩194,684 | ₩190,173 | ₩192,542 | -0.45% | 115.3만 |
|---|
| 2026.04.22 | ₩190,615 | ₩194,537 | ₩189,330 | ₩193,412 | +1.47% | 182만 |
|---|
| 2026.04.21 | ₩190,655 | ₩192,864 | ₩186,866 | ₩188,727 | -1.01% | 159.1만 |
|---|
| 2026.04.20 | ₩191,833 | ₩192,850 | ₩188,285 | ₩191,190 | -0.33% | 107.1만 |
|---|
| 2026.04.17 | ₩193,105 | ₩194,939 | ₩191,806 | ₩193,412 | +0.16% | 204.9만 |
|---|
| 2026.04.16 | ₩195,474 | ₩195,688 | ₩190,133 | ₩191,150 | -2.21% | 216.1만 |
|---|
| 2026.04.15 | ₩206,920 | ₩206,933 | ₩195,782 | ₩196,438 | -5.07% | 222.9만 |
|---|
| 2026.04.14 | ₩203,760 | ₩205,983 | ₩202,047 | ₩205,354 | +0.78% | 131만 |
|---|
| 2026.04.13 | ₩207,241 | ₩209,691 | ₩198,807 | ₩202,328 | -2.37% | 207.9만 |
|---|
| 2026.04.10 | ₩213,640 | ₩214,470 | ₩204,805 | ₩207,241 | -3.00% | 182.7만 |
|---|
| 2026.04.09 | ₩213,051 | ₩214,845 | ₩211,177 | ₩213,640 | +0.28% | 156.4만 |
|---|
| 2026.04.08 | ₩218,138 | ₩218,245 | ₩207,134 | ₩214,430 | -1.70% | 335.6만 |
|---|
| 2026.04.07 | ₩217,964 | ₩219,584 | ₩213,560 | ₩218,245 | +0.13% | 135.2만 |
|---|
| 2026.04.06 | ₩216,451 | ₩222,475 | ₩215,969 | ₩219,289 | +1.31% | 185.3만 |
|---|
| 2026.04.02 | ₩216,210 | ₩220,253 | ₩210,869 | ₩217,442 | +0.57% | 180.9만 |
|---|
| 2026.04.01 | ₩220,199 | ₩222,221 | ₩216,505 | ₩220,695 | +0.22% | 285.2만 |
|---|
| 2026.03.31 | ₩206,090 | ₩219,838 | ₩206,090 | ₩218,901 | +6.22% | 367.4만 |
|---|
| 2026.03.30 | ₩202,114 | ₩207,763 | ₩199,932 | ₩205,246 | +1.55% | 495.9만 |
|---|
| 2026.03.27 | ₩198,098 | ₩199,731 | ₩190,882 | ₩194,510 | -1.81% | 340.2만 |
|---|
| 2026.03.26 | ₩198,727 | ₩200,641 | ₩195,795 | ₩197,589 | -0.57% | 258.7만 |
|---|
| 2026.03.25 | ₩187,415 | ₩199,276 | ₩186,077 | ₩198,540 | +5.94% | 198.7만 |
|---|
| 2026.03.24 | ₩193,332 | ₩194,805 | ₩183,667 | ₩186,264 | -3.66% | 281.7만 |
|---|
| 2026.03.23 | ₩196,947 | ₩200,481 | ₩189,611 | ₩192,743 | -2.13% | 407.9만 |
|---|
| 2026.03.20 | ₩190,936 | ₩192,248 | ₩181,699 | ₩182,060 | -4.65% | 456.1만 |
|---|
| 2026.03.19 | ₩192,783 | ₩193,948 | ₩189,825 | ₩192,770 | -0.01% | 195.3만 |
|---|
| 2026.03.18 | ₩192,663 | ₩194,229 | ₩189,343 | ₩191,030 | -0.85% | 200.2만 |
|---|
| 2026.03.17 | ₩193,439 | ₩197,295 | ₩192,221 | ₩192,676 | -0.39% | 220.8만 |
|---|
| 2026.03.16 | ₩189,370 | ₩195,126 | ₩189,330 | ₩193,573 | +2.22% | 186.5만 |
|---|
| 2026.03.13 | ₩188,299 | ₩189,798 | ₩184,751 | ₩186,746 | -0.82% | 148.1만 |
|---|
| 2026.03.12 | ₩185,461 | ₩187,375 | ₩181,699 | ₩186,773 | +0.71% | 215.7만 |
|---|
| 2026.03.11 | ₩191,458 | ₩193,252 | ₩186,143 | ₩186,612 | -2.53% | 129만 |
|---|
| 2026.03.10 | ₩191,217 | ₩194,965 | ₩191,217 | ₩192,569 | +0.71% | 114.8만 |
|---|
| 2026.03.09 | ₩186,987 | ₩192,422 | ₩185,836 | ₩191,605 | +2.47% | 180.2만 |
|---|
| 2026.03.06 | ₩191,217 | ₩193,091 | ₩187,268 | ₩187,589 | -1.90% | 248.7만 |
|---|
| 2026.03.05 | ₩198,178 | ₩198,218 | ₩190,146 | ₩192,194 | -3.02% | 227만 |
|---|
| 2026.03.04 | ₩196,438 | ₩201,163 | ₩196,425 | ₩200,641 | +2.14% | 201.6만 |
|---|
| 2026.03.03 | ₩195,220 | ₩198,540 | ₩192,449 | ₩196,786 | +0.80% | 193.8만 |
|---|
| 2026.03.02 | ₩196,920 | ₩199,289 | ₩194,109 | ₩195,876 | -0.53% | 267만 |
|---|
| 2026.02.27 | ₩200,802 | ₩202,288 | ₩197,549 | ₩199,905 | -0.45% | 271.7만 |
|---|
| 2026.02.26 | ₩196,786 | ₩201,565 | ₩195,996 | ₩200,802 | +2.04% | 221.3만 |
|---|
| 2026.02.25 | ₩213,841 | ₩215,702 | ₩198,446 | ₩198,941 | -6.97% | 320.9만 |
|---|
| 2026.02.24 | ₩208,834 | ₩214,309 | ₩204,671 | ₩212,341 | +1.68% | 179.2만 |
|---|
| 2026.02.23 | ₩219,008 | ₩223,560 | ₩211,123 | ₩212,890 | -2.79% | 217.1만 |
|---|
| 2026.02.20 | ₩212,034 | ₩224,055 | ₩211,204 | ₩220,762 | +4.12% | 413.8만 |
|---|
| 2026.02.19 | ₩205,862 | ₩218,392 | ₩197,134 | ₩215,527 | +4.70% | 493.2만 |
|---|
| 2026.02.18 | ₩200,695 | ₩206,371 | ₩200,213 | ₩202,288 | +0.79% | 222.8만 |
|---|
| 2026.02.17 | ₩198,031 | ₩203,948 | ₩198,031 | ₩201,498 | +1.75% | 163.4만 |
|---|
| 2026.02.13 | ₩197,107 | ₩203,734 | ₩195,581 | ₩199,129 | +1.03% | 219.8만 |
|---|
| 2026.02.12 | ₩198,861 | ₩199,129 | ₩191,418 | ₩195,675 | -1.60% | 270.7만 |
|---|
| 2026.02.11 | ₩200,119 | ₩200,574 | ₩194,591 | ₩198,700 | -0.71% | 149.6만 |
|---|
| 2026.02.10 | ₩200,494 | ₩202,368 | ₩197,629 | ₩198,861 | -0.81% | 225.9만 |
|---|
| 2026.02.09 | ₩199,236 | ₩201,605 | ₩195,983 | ₩200,186 | +0.48% | 204.5만 |
|---|
| 2026.02.06 | ₩204,898 | ₩208,553 | ₩199,918 | ₩200,615 | -2.09% | 262.9만 |
|---|
| 2026.02.05 | ₩204,068 | ₩209,530 | ₩201,257 | ₩202,181 | -0.92% | 188.2만 |
|---|
| 2026.02.04 | ₩210,307 | ₩211,378 | ₩201,860 | ₩204,068 | -2.97% | 179.5만 |
|---|
| 2026.02.03 | ₩205,300 | ₩212,823 | ₩204,457 | ₩210,387 | +2.48% | 248.4만 |
|---|
| 2026.02.02 | ₩209,677 | ₩209,985 | ₩201,873 | ₩206,130 | -1.69% | 261.4만 |
|---|
| 2026.01.30 | ₩210,427 | ₩213,506 | ₩206,799 | ₩209,999 | -0.20% | 268.6만 |
|---|
| 2026.01.29 | ₩206,799 | ₩214,042 | ₩206,799 | ₩211,270 | +2.16% | 198.2만 |
|---|
| 2026.01.28 | ₩217,428 | ₩219,851 | ₩208,406 | ₩208,687 | -4.02% | 173.3만 |
|---|
| 2026.01.27 | ₩215,728 | ₩221,511 | ₩215,702 | ₩217,723 | +0.92% | 168.2만 |
|---|
| 2026.01.26 | ₩207,000 | ₩214,631 | ₩204,939 | ₩213,814 | +3.29% | 228.3만 |
|---|
| 2026.01.23 | ₩214,216 | ₩214,296 | ₩206,465 | ₩209,115 | -2.38% | 250.6만 |
|---|
| 2026.01.22 | ₩209,718 | ₩215,461 | ₩205,072 | ₩214,711 | +2.38% | 270.3만 |
|---|
| 2026.01.21 | ₩218,205 | ₩219,490 | ₩208,941 | ₩209,262 | -4.10% | 294.1만 |
|---|
| 2026.01.20 | ₩212,114 | ₩220,373 | ₩208,847 | ₩218,888 | +3.19% | 265.7만 |
|---|
| 2026.01.16 | ₩214,657 | ₩219,517 | ₩212,034 | ₩216,090 | +0.67% | 367.6만 |
|---|
| 2026.01.15 | ₩218,205 | ₩219,544 | ₩212,074 | ₩213,212 | -2.29% | 231.4만 |
|---|
| 2026.01.14 | ₩219,316 | ₩220,829 | ₩214,791 | ₩218,821 | -0.23% | 262.3만 |
|---|
| 2026.01.13 | ₩227,576 | ₩228,178 | ₩217,268 | ₩219,169 | -3.69% | 374.2만 |
|---|
| 2026.01.12 | ₩234,082 | ₩234,430 | ₩221,257 | ₩224,523 | -4.08% | 412.4만 |
|---|
| 2026.01.09 | ₩247,683 | ₩249,249 | ₩226,237 | ₩235,568 | -4.89% | 543.3만 |
|---|
| 2026.01.08 | ₩233,158 | ₩234,269 | ₩224,912 | ₩227,937 | -2.24% | 258.9만 |
|---|
| 2026.01.07 | ₩234,363 | ₩239,289 | ₩232,047 | ₩235,608 | +0.53% | 218만 |
|---|
| 2026.01.06 | ₩232,033 | ₩234,818 | ₩228,834 | ₩234,363 | +1.00% | 185만 |
|---|
| 2026.01.05 | ₩235,768 | ₩235,768 | ₩224,082 | ₩234,537 | -0.52% | 226.2만 |
|---|
| 2026.01.02 | ₩235,327 | ₩238,151 | ₩232,328 | ₩237,107 | +0.76% | 183.2만 |
|---|
| 2025.12.31 | ₩233,171 | ₩234,604 | ₩231,913 | ₩232,984 | -0.08% | 178.1만 |
|---|
| 2025.12.30 | ₩235,327 | ₩236,304 | ₩232,234 | ₩233,051 | -0.97% | 165.1만 |
|---|
| 2025.12.29 | ₩237,763 | ₩238,981 | ₩234,764 | ₩236,063 | -0.72% | 248.2만 |
|---|
| 2025.12.26 | ₩239,490 | ₩240,213 | ₩236,505 | ₩238,124 | -0.57% | 103.6만 |
|---|
| 2025.12.24 | ₩234,938 | ₩238,419 | ₩234,269 | ₩237,509 | +1.09% | 74.7만 |
|---|
| 2025.12.23 | ₩233,158 | ₩237,750 | ₩231,123 | ₩236,638 | +1.49% | 161.9만 |
|---|
| 2025.12.22 | ₩237,723 | ₩240,065 | ₩232,930 | ₩235,286 | -1.02% | 274.5만 |
|---|
| 2025.12.19 | ₩225,300 | ₩238,566 | ₩223,171 | ₩234,055 | +3.89% | 1908.8만 |
|---|
| 2025.12.18 | ₩224,564 | ₩230,668 | ₩215,554 | ₩222,957 | -0.72% | 1349.1만 |
|---|
| 2025.12.17 | ₩267,803 | ₩274,737 | ₩265,152 | ₩265,674 | -0.79% | 447.7만 |
|---|
| 2025.12.16 | ₩261,565 | ₩273,144 | ₩257,696 | ₩268,633 | +2.70% | 364.8만 |
|---|
| 2025.12.15 | ₩264,028 | ₩269,249 | ₩260,708 | ₩263,613 | -0.16% | 414.7만 |
|---|
| 2025.12.12 | ₩261,043 | ₩265,233 | ₩256,679 | ₩263,733 | +1.03% | 189.8만 |
|---|
| 2025.12.11 | ₩254,670 | ₩261,525 | ₩254,041 | ₩261,364 | +2.63% | 228.3만 |
|---|
| 2025.12.10 | ₩260,869 | ₩264,403 | ₩253,800 | ₩254,148 | -2.58% | 248.4만 |
|---|
| 2025.12.09 | ₩260,373 | ₩265,594 | ₩258,753 | ₩259,931 | -0.17% | 234.7만 |
|---|
| 2025.12.08 | ₩276,692 | ₩276,692 | ₩261,765 | ₩263,118 | -4.91% | 350.2만 |
|---|
| 2025.12.05 | ₩274,001 | ₩276,518 | ₩271,953 | ₩273,091 | -0.33% | 216만 |
|---|
| 2025.12.04 | ₩277,883 | ₩279,530 | ₩271,324 | ₩274,483 | -1.22% | 186.1만 |
|---|
| 2025.12.03 | ₩276,571 | ₩277,923 | ₩272,194 | ₩276,812 | +0.09% | 254.4만 |
|---|
| 2025.12.02 | ₩283,907 | ₩284,804 | ₩275,902 | ₩276,571 | -2.58% | 138.4만 |
|---|
| 2025.12.01 | ₩276,839 | ₩284,577 | ₩274,429 | ₩283,010 | +2.23% | 186.8만 |
|---|
| 2025.11.28 | ₩276,063 | ₩278,512 | ₩271,591 | ₩278,138 | +0.75% | 105.3만 |
|---|
| 2025.11.26 | ₩279,101 | ₩279,784 | ₩270,775 | ₩273,773 | -1.91% | 204.5만 |
|---|
| 2025.11.25 | ₩277,013 | ₩280,815 | ₩274,737 | ₩279,811 | +1.01% | 219.7만 |
|---|
| 2025.11.24 | ₩270,989 | ₩279,409 | ₩267,093 | ₩277,013 | +2.22% | 1570.9만 |
|---|
| 2025.11.21 | ₩266,531 | ₩269,664 | ₩260,574 | ₩266,076 | -0.17% | 263만 |
|---|
| 2025.11.20 | ₩273,559 | ₩278,445 | ₩266,397 | ₩267,254 | -2.30% | 233.3만 |
|---|
| 2025.11.19 | ₩269,182 | ₩274,577 | ₩267,990 | ₩272,502 | +1.23% | 158.2만 |
|---|
| 2025.11.18 | ₩262,114 | ₩272,622 | ₩261,725 | ₩269,905 | +2.97% | 241.3만 |
|---|
| 2025.11.17 | ₩257,803 | ₩264,898 | ₩256,799 | ₩264,255 | +2.50% | 188.4만 |
|---|
| 2025.11.14 | ₩251,792 | ₩264,322 | ₩251,069 | ₩258,660 | +2.73% | 255.1만 |
|---|
| 2025.11.13 | ₩259,409 | ₩263,010 | ₩255,126 | ₩255,634 | -1.46% | 216.4만 |
|---|
| 2025.11.12 | ₩257,843 | ₩262,823 | ₩256,893 | ₩260,226 | +0.92% | 160.3만 |
|---|
| 2025.11.11 | ₩254,255 | ₩259,610 | ₩251,150 | ₩259,289 | +1.98% | 176.2만 |
|---|
| 2025.11.10 | ₩253,907 | ₩257,549 | ₩248,579 | ₩256,919 | +1.19% | 208.1만 |
|---|
| 2025.11.07 | ₩246,451 | ₩254,108 | ₩244,349 | ₩253,948 | +3.04% | 219.2만 |
|---|
| 2025.11.06 | ₩250,025 | ₩252,274 | ₩246,063 | ₩248,566 | -0.58% | 185.7만 |
|---|
| 2025.11.05 | ₩244,871 | ₩253,426 | ₩243,760 | ₩250,173 | +2.16% | 163.5만 |
|---|
| 2025.11.04 | ₩248,031 | ₩251,511 | ₩244,416 | ₩244,671 | -1.35% | 205.3만 |
|---|
| 2025.11.03 | ₩251,538 | ₩252,421 | ₩239,302 | ₩249,302 | -0.89% | 308.2만 |
|---|
| 2025.10.31 | ₩260,467 | ₩263,827 | ₩250,360 | ₩253,814 | -2.55% | 315.6만 |
|---|
| 2025.10.30 | ₩229,262 | ₩260,641 | ₩223,560 | ₩259,998 | +13.41% | 673.4만 |
|---|
| 2025.10.29 | ₩222,863 | ₩224,604 | ₩219,303 | ₩223,493 | +0.28% | 279.8만 |
|---|
| 2025.10.28 | ₩219,570 | ₩223,653 | ₩218,352 | ₩221,270 | +0.77% | 117.3만 |
|---|
| 2025.10.27 | ₩216,933 | ₩219,731 | ₩214,898 | ₩219,570 | +1.22% | 146.6만 |
|---|
| 2025.10.24 | ₩216,652 | ₩217,254 | ₩212,596 | ₩213,734 | -1.35% | 111.1만 |
|---|
| 2025.10.23 | ₩213,399 | ₩214,590 | ₩207,214 | ₩214,349 | +0.45% | 244.2만 |
|---|
| 2025.10.22 | ₩222,087 | ₩223,051 | ₩213,720 | ₩214,724 | -3.32% | 243.1만 |
|---|
| 2025.10.21 | ₩223,426 | ₩225,019 | ₩217,937 | ₩221,297 | -0.95% | 173.3만 |
|---|
| 2025.10.20 | ₩223,787 | ₩225,193 | ₩218,767 | ₩224,778 | +0.44% | 138.8만 |
|---|
| 2025.10.17 | ₩219,276 | ₩222,274 | ₩215,782 | ₩221,900 | +1.20% | 139.2만 |
|---|
| 2025.10.16 | ₩219,477 | ₩222,756 | ₩217,361 | ₩218,459 | -0.46% | 190.7만 |
|---|
| 2025.10.15 | ₩217,134 | ₩221,900 | ₩216,398 | ₩218,928 | +0.83% | 218.8만 |
|---|
| 2025.10.14 | ₩219,530 | ₩219,999 | ₩215,983 | ₩216,036 | -1.59% | 106.9만 |
|---|
| 2025.10.13 | ₩218,499 | ₩222,810 | ₩216,973 | ₩219,463 | +0.44% | 146.5만 |
|---|
| 2025.10.10 | ₩219,691 | ₩219,851 | ₩215,942 | ₩217,308 | -1.08% | 203.2만 |
|---|