시장 데이터를 불러오는 중
전체 종목
인스파이어 메디컬 시스템 과거 주가
Inspire Medical Systems, Inc. Common Stock · INSP · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inspire Medical Systems, Inc. Common Stock · INSP · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩90,108 | ₩93,501 | ₩89,612 | ₩92,375 | +2.51% | 86.7만 |
| 2026.10.08 | ₩90,001 | ₩91,181 | ₩88,593 | ₩89,425 | -0.64% | 84.7만 |
| 2026.10.07 | ₩90,015 | ₩91,677 | ₩89,170 | ₩90,444 | +0.48% | 148.4만 |
| 2026.10.06 | ₩95,512 | ₩96,357 | ₩91,168 | ₩91,449 | -4.25% | 87만 |
| 2026.10.05 | ₩93,407 | ₩95,687 | ₩92,084 | ₩94,869 | +1.56% | 63.2만 |
| 2026.10.02 | ₩96,196 | ₩96,196 | ₩91,771 | ₩93,823 | -2.47% | 76.2만 |
| 2026.10.01 | ₩94,533 | ₩100,976 | ₩92,495 | ₩94,909 | +0.40% | 201.8만 |
| 2026.09.30 | ₩98,006 | ₩98,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,005 |
| -5.10% |
| 99.7만 |
| 2026.09.29 | ₩93,568 | ₩98,208 | ₩92,763 | ₩98,127 | +4.87% | 87.4만 |
|---|
| 2026.09.28 | ₩94,976 | ₩95,110 | ₩93,309 | ₩93,863 | -1.17% | 44.2만 |
|---|
| 2026.09.25 | ₩92,053 | ₩95,177 | ₩91,356 | ₩94,533 | +2.69% | 61만 |
|---|
| 2026.09.24 | ₩92,670 | ₩94,641 | ₩92,053 | ₩92,267 | -0.43% | 58.1만 |
|---|
| 2026.09.23 | ₩95,713 | ₩96,679 | ₩91,382 | ₩92,603 | -3.25% | 73만 |
|---|
| 2026.09.22 | ₩100,997 | ₩102,042 | ₩95,459 | ₩95,606 | -5.34% | 112.1만 |
|---|
| 2026.09.21 | ₩102,579 | ₩103,598 | ₩100,460 | ₩101,533 | -1.02% | 107.6만 |
|---|
| 2026.09.18 | ₩96,934 | ₩105,663 | ₩95,780 | ₩102,954 | +6.21% | 212.7만 |
|---|
| 2026.09.17 | ₩98,610 | ₩101,050 | ₩97,537 | ₩97,537 | -1.09% | 56.4만 |
|---|
| 2026.09.16 | ₩98,114 | ₩101,225 | ₩96,853 | ₩97,550 | -0.57% | 84.6만 |
|---|
| 2026.09.15 | ₩98,958 | ₩100,923 | ₩97,504 | ₩100,031 | +1.08% | 83.8만 |
|---|
| 2026.09.14 | ₩96,733 | ₩100,956 | ₩96,337 | ₩99,656 | +3.02% | 117.2만 |
|---|
| 2026.09.11 | ₩93,702 | ₩100,500 | ₩93,689 | ₩97,886 | +4.46% | 139.9만 |
|---|
| 2026.09.10 | ₩86,287 | ₩91,852 | ₩85,844 | ₩91,342 | +5.86% | 113.6만 |
|---|
| 2026.09.09 | ₩83,712 | ₩90,810 | ₩83,148 | ₩89,143 | +6.49% | 119.7만 |
|---|
| 2026.09.08 | ₩85,858 | ₩85,979 | ₩82,613 | ₩83,324 | -2.95% | 62.2만 |
|---|
| 2026.09.04 | ₩81,795 | ₩85,053 | ₩80,454 | ₩84,584 | +3.41% | 42.6만 |
|---|
| 2026.09.03 | ₩85,415 | ₩85,489 | ₩82,666 | ₩83,324 | -2.45% | 39.9만 |
|---|
| 2026.09.02 | ₩82,117 | ₩86,267 | ₩82,050 | ₩84,571 | +2.99% | 41.3만 |
|---|
| 2026.09.01 | ₩84,477 | ₩85,147 | ₩82,063 | ₩82,492 | -2.35% | 35.2만 |
|---|
| 2026.08.31 | ₩81,031 | ₩84,490 | ₩80,769 | ₩84,463 | +4.24% | 51.5만 |
|---|
| 2026.08.28 | ₩81,151 | ₩83,203 | ₩81,124 | ₩82,385 | +1.52% | 51.8만 |
|---|
| 2026.08.27 | ₩83,270 | ₩84,211 | ₩81,124 | ₩81,554 | -2.06% | 31.6만 |
|---|
| 2026.08.26 | ₩80,548 | ₩83,753 | ₩80,467 | ₩82,868 | +2.88% | 32.7만 |
|---|
| 2026.08.25 | ₩82,050 | ₩82,988 | ₩80,964 | ₩81,889 | -0.20% | 52.4만 |
|---|
| 2026.08.24 | ₩83,243 | ₩84,074 | ₩81,513 | ₩82,425 | -0.98% | 53만 |
|---|
| 2026.08.21 | ₩82,023 | ₩84,745 | ₩80,917 | ₩83,619 | +1.95% | 40.8만 |
|---|
| 2026.08.20 | ₩81,714 | ₩83,404 | ₩77,774 | ₩82,157 | +0.54% | 47.5만 |
|---|
| 2026.08.19 | ₩77,504 | ₩83,082 | ₩77,504 | ₩82,720 | +6.73% | 57.8만 |
|---|
| 2026.08.18 | ₩76,860 | ₩77,960 | ₩76,431 | ₩76,941 | +0.10% | 65.7만 |
|---|
| 2026.08.17 | ₩75,627 | ₩76,740 | ₩74,339 | ₩76,726 | +1.45% | 52만 |
|---|
| 2026.08.14 | ₩77,920 | ₩77,920 | ₩76,391 | ₩76,565 | -1.74% | 39.7만 |
|---|
| 2026.08.13 | ₩77,759 | ₩78,885 | ₩76,565 | ₩78,040 | +0.36% | 48.6만 |
|---|
| 2026.08.12 | ₩77,812 | ₩79,274 | ₩76,699 | ₩78,148 | +0.43% | 57.1만 |
|---|
| 2026.08.11 | ₩79,381 | ₩81,460 | ₩79,207 | ₩79,287 | -0.12% | 38.5만 |
|---|
| 2026.08.10 | ₩79,824 | ₩82,213 | ₩79,582 | ₩80,079 | +0.32% | 58.5만 |
|---|
| 2026.08.07 | ₩78,644 | ₩81,131 | ₩78,154 | ₩80,669 | +2.57% | 53.9만 |
|---|
| 2026.08.06 | ₩79,918 | ₩81,044 | ₩78,684 | ₩78,966 | -1.19% | 68.2만 |
|---|
| 2026.08.05 | ₩84,906 | ₩84,935 | ₩80,132 | ₩80,575 | -5.10% | 144.8만 |
|---|
| 2026.08.04 | ₩86,032 | ₩88,774 | ₩79,784 | ₩86,005 | -0.03% | 232.9만 |
|---|
| 2026.08.03 | ₩68,667 | ₩70,800 | ₩68,667 | ₩70,022 | +1.97% | 99.2만 |
|---|
| 2026.07.31 | ₩66,938 | ₩67,568 | ₩65,731 | ₩67,327 | +0.58% | 67.2만 |
|---|
| 2026.07.30 | ₩67,407 | ₩67,930 | ₩65,369 | ₩67,072 | -0.50% | 67.6만 |
|---|
| 2026.07.29 | ₩69,217 | ₩70,384 | ₩67,796 | ₩68,480 | -1.07% | 105.5만 |
|---|
| 2026.07.28 | ₩64,645 | ₩70,357 | ₩64,645 | ₩69,687 | +7.80% | 93.5만 |
|---|
| 2026.07.27 | ₩67,273 | ₩68,748 | ₩66,667 | ₩68,292 | +1.51% | 94.5만 |
|---|
| 2026.07.24 | ₩69,150 | ₩69,807 | ₩65,959 | ₩65,959 | -4.62% | 65.8만 |
|---|
| 2026.07.23 | ₩67,447 | ₩68,212 | ₩65,436 | ₩68,131 | +1.01% | 71만 |
|---|
| 2026.07.22 | ₩69,740 | ₩70,424 | ₩67,199 | ₩67,581 | -3.10% | 75.6만 |
|---|
| 2026.07.21 | ₩70,116 | ₩71,738 | ₩69,512 | ₩70,384 | +0.38% | 63.9만 |
|---|
| 2026.07.20 | ₩67,756 | ₩71,604 | ₩67,756 | ₩71,430 | +5.42% | 78.4만 |
|---|
| 2026.07.17 | ₩68,440 | ₩69,003 | ₩66,616 | ₩67,850 | -0.86% | 66.5만 |
|---|
| 2026.07.16 | ₩69,164 | ₩71,081 | ₩68,413 | ₩69,110 | -0.08% | 88.2만 |
|---|
| 2026.07.15 | ₩65,986 | ₩68,962 | ₩65,389 | ₩67,715 | +2.62% | 68만 |
|---|
| 2026.07.14 | ₩67,541 | ₩67,541 | ₩65,034 | ₩65,905 | -2.42% | 58만 |
|---|
| 2026.07.13 | ₩69,043 | ₩69,901 | ₩68,185 | ₩68,869 | -0.25% | 84.2만 |
|---|
| 2026.07.10 | ₩69,539 | ₩70,404 | ₩67,072 | ₩69,405 | -0.19% | 129만 |
|---|
| 2026.07.09 | ₩66,294 | ₩69,257 | ₩65,034 | ₩69,083 | +4.21% | 91.7만 |
|---|
| 2026.07.08 | ₩65,235 | ₩66,395 | ₩62,419 | ₩66,106 | +1.34% | 125.4만 |
|---|
| 2026.07.07 | ₩67,005 | ₩67,856 | ₩65,409 | ₩67,152 | +0.22% | 105.9만 |
|---|
| 2026.07.06 | ₩62,312 | ₩66,830 | ₩62,312 | ₩66,308 | +6.41% | 116.9만 |
|---|
| 2026.07.02 | ₩61,990 | ₩63,974 | ₩61,306 | ₩62,955 | +1.56% | 130.2만 |
|---|
| 2026.07.01 | ₩60,622 | ₩63,156 | ₩60,622 | ₩60,957 | +0.55% | 134.9만 |
|---|
| 2026.06.30 | ₩59,670 | ₩60,193 | ₩57,793 | ₩59,818 | +0.25% | 65만 |
|---|
| 2026.06.29 | ₩61,346 | ₩61,815 | ₩59,496 | ₩60,247 | -1.79% | 71.7만 |
|---|
| 2026.06.26 | ₩58,048 | ₩61,668 | ₩57,405 | ₩61,306 | +5.61% | 510.1만 |
|---|
| 2026.06.25 | ₩58,705 | ₩59,603 | ₩57,364 | ₩58,262 | -0.75% | 99.1만 |
|---|
| 2026.06.24 | ₩56,318 | ₩58,262 | ₩56,318 | ₩57,927 | +2.86% | 80.4만 |
|---|
| 2026.06.23 | ₩53,998 | ₩56,613 | ₩53,624 | ₩55,983 | +3.68% | 79.3만 |
|---|
| 2026.06.22 | ₩56,720 | ₩57,136 | ₩55,406 | ₩55,446 | -2.25% | 70만 |
|---|
| 2026.06.18 | ₩56,197 | ₩57,297 | ₩53,274 | ₩57,136 | +1.67% | 138.7만 |
|---|
| 2026.06.17 | ₩55,111 | ₩57,659 | ₩54,508 | ₩55,138 | +0.05% | 56만 |
|---|
| 2026.06.16 | ₩55,366 | ₩56,613 | ₩54,923 | ₩55,500 | +0.24% | 64.6만 |
|---|
| 2026.06.15 | ₩57,028 | ₩57,652 | ₩54,387 | ₩55,151 | -3.29% | 104.2만 |
|---|
| 2026.06.12 | ₩57,404 | ₩59,710 | ₩55,996 | ₩57,256 | -0.26% | 104.8만 |
|---|
| 2026.06.11 | ₩56,264 | ₩57,189 | ₩54,508 | ₩56,908 | +1.14% | 97.1만 |
|---|
| 2026.06.10 | ₩56,170 | ₩58,088 | ₩55,700 | ₩56,693 | +0.93% | 76.5만 |
|---|
| 2026.06.09 | ₩56,130 | ₩57,699 | ₩55,899 | ₩56,599 | +0.84% | 60.5만 |
|---|
| 2026.06.08 | ₩54,776 | ₩57,189 | ₩54,427 | ₩56,237 | +2.67% | 73.3만 |
|---|
| 2026.06.05 | ₩57,458 | ₩57,927 | ₩54,990 | ₩55,232 | -3.87% | 72.5만 |
|---|
| 2026.06.04 | ₩54,977 | ₩56,854 | ₩54,977 | ₩56,573 | +2.90% | 84만 |
|---|
| 2026.06.03 | ₩54,441 | ₩54,441 | ₩52,174 | ₩54,226 | -0.39% | 114.1만 |
|---|
| 2026.06.02 | ₩53,918 | ₩55,178 | ₩52,657 | ₩54,414 | +0.92% | 96.7만 |
|---|
| 2026.06.01 | ₩55,299 | ₩57,364 | ₩54,266 | ₩54,762 | -0.97% | 163.6만 |
|---|
| 2026.05.29 | ₩57,672 | ₩58,597 | ₩55,460 | ₩55,460 | -3.84% | 113.1만 |
|---|
| 2026.05.28 | ₩56,626 | ₩58,785 | ₩55,513 | ₩57,753 | +1.99% | 92.2만 |
|---|
| 2026.05.27 | ₩56,398 | ₩58,155 | ₩54,963 | ₩56,613 | +0.38% | 106.7만 |
|---|
| 2026.05.26 | ₩58,329 | ₩58,463 | ₩56,264 | ₩56,304 | -3.47% | 146.2만 |
|---|
| 2026.05.22 | ₩57,511 | ₩59,348 | ₩57,122 | ₩58,785 | +2.21% | 138.2만 |
|---|
| 2026.05.21 | ₩58,235 | ₩60,314 | ₩56,532 | ₩59,992 | +3.02% | 114.1만 |
|---|
| 2026.05.20 | ₩56,894 | ₩59,295 | ₩55,258 | ₩59,187 | +4.03% | 95.8만 |
|---|
| 2026.05.19 | ₩56,801 | ₩57,994 | ₩54,911 | ₩57,028 | +0.40% | 102.2만 |
|---|
| 2026.05.18 | ₩54,199 | ₩57,578 | ₩54,132 | ₩56,090 | +3.49% | 160.1만 |
|---|
| 2026.05.15 | ₩58,061 | ₩58,919 | ₩53,113 | ₩53,703 | -7.51% | 167.6만 |
|---|
| 2026.05.14 | ₩56,787 | ₩57,846 | ₩55,674 | ₩57,203 | +0.73% | 235.2만 |
|---|
| 2026.05.13 | ₩57,927 | ₩59,174 | ₩55,714 | ₩56,211 | -2.96% | 114.2만 |
|---|
| 2026.05.12 | ₩58,812 | ₩59,918 | ₩57,444 | ₩59,080 | +0.46% | 97만 |
|---|
| 2026.05.11 | ₩58,423 | ₩60,454 | ₩57,699 | ₩58,128 | -0.50% | 92.7만 |
|---|
| 2026.05.08 | ₩60,756 | ₩61,299 | ₩58,986 | ₩59,348 | -2.32% | 97.2만 |
|---|
| 2026.05.07 | ₩61,427 | ₩64,799 | ₩60,448 | ₩61,105 | -0.52% | 200.6만 |
|---|
| 2026.05.06 | ₩64,390 | ₩64,900 | ₩60,917 | ₩61,279 | -4.83% | 192.3만 |
|---|
| 2026.05.05 | ₩63,022 | ₩64,873 | ₩59,549 | ₩64,698 | +2.66% | 455.2만 |
|---|
| 2026.05.04 | ₩76,069 | ₩77,652 | ₩71,644 | ₩73,535 | -3.33% | 162.6만 |
|---|
| 2026.05.01 | ₩75,157 | ₩77,130 | ₩74,038 | ₩76,029 | +1.16% | 110.9만 |
|---|
| 2026.04.30 | ₩72,690 | ₩75,292 | ₩70,954 | ₩75,278 | +3.56% | 101.5만 |
|---|
| 2026.04.29 | ₩73,441 | ₩74,065 | ₩70,290 | ₩71,617 | -2.48% | 75.9만 |
|---|
| 2026.04.28 | ₩73,937 | ₩75,117 | ₩73,481 | ₩73,897 | -0.05% | 62.6만 |
|---|
| 2026.04.27 | ₩74,889 | ₩75,265 | ₩72,791 | ₩73,843 | -1.40% | 68만 |
|---|
| 2026.04.24 | ₩75,292 | ₩76,431 | ₩73,830 | ₩75,506 | +0.28% | 67.9만 |
|---|
| 2026.04.23 | ₩72,047 | ₩76,297 | ₩71,175 | ₩75,560 | +4.88% | 119.1만 |
|---|
| 2026.04.22 | ₩70,800 | ₩72,865 | ₩70,074 | ₩72,677 | +2.65% | 49.3만 |
|---|
| 2026.04.21 | ₩76,244 | ₩76,988 | ₩69,231 | ₩69,767 | -8.49% | 116.7만 |
|---|
| 2026.04.20 | ₩76,163 | ₩78,483 | ₩75,090 | ₩76,391 | +0.30% | 63.5만 |
|---|
| 2026.04.17 | ₩76,418 | ₩78,081 | ₩75,587 | ₩77,222 | +1.05% | 63.5만 |
|---|
| 2026.04.16 | ₩76,029 | ₩77,944 | ₩74,983 | ₩75,694 | -0.44% | 80만 |
|---|
| 2026.04.15 | ₩76,203 | ₩79,086 | ₩74,554 | ₩75,949 | -0.33% | 74.7만 |
|---|
| 2026.04.14 | ₩73,428 | ₩76,364 | ₩72,865 | ₩76,203 | +3.78% | 90.8만 |
|---|
| 2026.04.13 | ₩72,100 | ₩74,259 | ₩71,524 | ₩73,642 | +2.14% | 61.3만 |
|---|
| 2026.04.10 | ₩75,090 | ₩76,565 | ₩70,960 | ₩72,435 | -3.54% | 140만 |
|---|
| 2026.04.09 | ₩71,068 | ₩78,630 | ₩69,097 | ₩76,016 | +6.96% | 174.9만 |
|---|
| 2026.04.08 | ₩73,750 | ₩74,943 | ₩71,141 | ₩71,577 | -2.95% | 86.1만 |
|---|
| 2026.04.07 | ₩73,468 | ₩74,474 | ₩71,457 | ₩72,972 | -0.68% | 122.3만 |
|---|
| 2026.04.06 | ₩75,640 | ₩76,901 | ₩72,067 | ₩72,596 | -4.02% | 106.4만 |
|---|
| 2026.04.02 | ₩70,558 | ₩73,817 | ₩68,761 | ₩73,736 | +4.50% | 100.2만 |
|---|
| 2026.04.01 | ₩69,338 | ₩74,326 | ₩67,984 | ₩71,926 | +3.73% | 155.6만 |
|---|
| 2026.03.31 | ₩67,675 | ₩69,539 | ₩67,273 | ₩69,164 | +2.20% | 87.2만 |
|---|
| 2026.03.30 | ₩67,434 | ₩67,736 | ₩64,765 | ₩67,595 | +0.24% | 105.9만 |
|---|
| 2026.03.27 | ₩67,179 | ₩67,293 | ₩65,409 | ₩67,219 | +0.06% | 75.8만 |
|---|
| 2026.03.26 | ₩68,895 | ₩70,223 | ₩67,045 | ₩67,648 | -1.81% | 91.8만 |
|---|
| 2026.03.25 | ₩70,572 | ₩71,041 | ₩67,789 | ₩68,936 | -2.32% | 75.5만 |
|---|
| 2026.03.24 | ₩69,284 | ₩70,263 | ₩67,715 | ₩69,821 | +0.77% | 97.8만 |
|---|
| 2026.03.23 | ₩71,363 | ₩72,409 | ₩69,177 | ₩69,941 | -1.99% | 91.2만 |
|---|
| 2026.03.20 | ₩73,334 | ₩77,088 | ₩71,671 | ₩72,033 | -1.77% | 128.2만 |
|---|
| 2026.03.19 | ₩76,002 | ₩77,115 | ₩73,280 | ₩73,320 | -3.53% | 58.5만 |
|---|
| 2026.03.18 | ₩73,857 | ₩77,839 | ₩73,320 | ₩75,627 | +2.40% | 133.7만 |
|---|
| 2026.03.17 | ₩79,797 | ₩82,224 | ₩73,200 | ₩73,951 | -7.33% | 144.1만 |
|---|
| 2026.03.16 | ₩78,630 | ₩80,159 | ₩77,973 | ₩78,939 | +0.39% | 73.5만 |
|---|
| 2026.03.13 | ₩78,899 | ₩80,454 | ₩76,042 | ₩78,604 | -0.37% | 73.7만 |
|---|
| 2026.03.12 | ₩79,824 | ₩80,910 | ₩77,048 | ₩78,107 | -2.15% | 106.2만 |
|---|
| 2026.03.11 | ₩80,843 | ₩81,694 | ₩78,309 | ₩80,414 | -0.53% | 61.6만 |
|---|
| 2026.03.10 | ₩83,096 | ₩83,491 | ₩78,925 | ₩79,703 | -4.08% | 89.3만 |
|---|
| 2026.03.09 | ₩81,513 | ₩83,820 | ₩80,467 | ₩82,988 | +1.81% | 75.7만 |
|---|
| 2026.03.06 | ₩83,619 | ₩84,825 | ₩81,768 | ₩84,463 | +1.01% | 118.7만 |
|---|
| 2026.03.05 | ₩83,793 | ₩85,523 | ₩82,144 | ₩83,753 | -0.05% | 70.8만 |
|---|
| 2026.03.04 | ₩88,566 | ₩88,962 | ₩86,126 | ₩86,247 | -2.62% | 75.8만 |
|---|
| 2026.03.03 | ₩84,745 | ₩89,170 | ₩84,443 | ₩88,231 | +4.11% | 93.8만 |
|---|
| 2026.03.02 | ₩84,477 | ₩87,453 | ₩83,444 | ₩86,904 | +2.87% | 168.9만 |
|---|
| 2026.02.27 | ₩84,504 | ₩88,486 | ₩83,270 | ₩86,501 | +2.36% | 164.2만 |
|---|
| 2026.02.26 | ₩79,757 | ₩115,317 | ₩79,127 | ₩91,248 | +14.41% | 504.4만 |
|---|
| 2026.02.25 | ₩78,885 | ₩80,521 | ₩77,196 | ₩79,448 | +0.71% | 71.2만 |
|---|
| 2026.02.24 | ₩77,866 | ₩79,529 | ₩76,619 | ₩77,397 | -0.60% | 110.6만 |
|---|
| 2026.02.23 | ₩79,582 | ₩80,186 | ₩77,786 | ₩78,161 | -1.79% | 91.9만 |
|---|
| 2026.02.20 | ₩79,328 | ₩81,594 | ₩79,113 | ₩79,824 | +0.63% | 86.1만 |
|---|
| 2026.02.19 | ₩81,339 | ₩83,029 | ₩77,826 | ₩80,159 | -1.45% | 108.3만 |
|---|
| 2026.02.18 | ₩79,676 | ₩83,853 | ₩79,676 | ₩83,002 | +4.17% | 82.9만 |
|---|
| 2026.02.17 | ₩81,272 | ₩86,220 | ₩80,749 | ₩80,977 | -0.36% | 126.6만 |
|---|
| 2026.02.13 | ₩79,971 | ₩85,147 | ₩79,971 | ₩80,132 | +0.20% | 193.3만 |
|---|
| 2026.02.12 | ₩74,447 | ₩85,952 | ₩71,215 | ₩79,985 | +7.44% | 402.5만 |
|---|
| 2026.02.11 | ₩90,377 | ₩92,033 | ₩87,655 | ₩91,463 | +1.20% | 236만 |
|---|
| 2026.02.10 | ₩90,216 | ₩95,418 | ₩90,126 | ₩91,369 | +1.28% | 135.1만 |
|---|
| 2026.02.09 | ₩89,237 | ₩90,739 | ₩86,434 | ₩88,942 | -0.33% | 119만 |
|---|
| 2026.02.06 | ₩88,084 | ₩90,442 | ₩86,850 | ₩88,097 | +0.02% | 126.2만 |
|---|
| 2026.02.05 | ₩91,490 | ₩93,126 | ₩87,762 | ₩87,963 | -3.85% | 96.2만 |
|---|
| 2026.02.04 | ₩96,035 | ₩97,430 | ₩89,760 | ₩91,490 | -4.73% | 122.2만 |
|---|
| 2026.02.03 | ₩98,556 | ₩99,468 | ₩95,485 | ₩96,679 | -1.90% | 137.6만 |
|---|
| 2026.02.02 | ₩100,635 | ₩102,016 | ₩98,462 | ₩98,489 | -2.13% | 102.5만 |
|---|
| 2026.01.30 | ₩106,722 | ₩107,245 | ₩100,554 | ₩101,613 | -4.79% | 134.7만 |
|---|
| 2026.01.29 | ₩110,195 | ₩110,195 | ₩103,008 | ₩105,314 | -4.43% | 127만 |
|---|
| 2026.01.28 | ₩111,737 | ₩112,957 | ₩108,653 | ₩109,967 | -1.58% | 75.7만 |
|---|
| 2026.01.27 | ₩106,199 | ₩109,860 | ₩105,200 | ₩109,672 | +3.27% | 98.2만 |
|---|
| 2026.01.26 | ₩106,870 | ₩109,954 | ₩104,617 | ₩109,055 | +2.05% | 139.4만 |
|---|
| 2026.01.23 | ₩107,285 | ₩109,082 | ₩104,255 | ₩106,467 | -0.76% | 267.4만 |
|---|
| 2026.01.22 | ₩129,518 | ₩130,765 | ₩108,278 | ₩108,358 | -16.34% | 472.6만 |
|---|
| 2026.01.21 | ₩127,721 | ₩130,121 | ₩127,131 | ₩128,995 | +1.00% | 59.7만 |
|---|
| 2026.01.20 | ₩122,089 | ₩128,512 | ₩120,520 | ₩126,648 | +3.73% | 71.7만 |
|---|
| 2026.01.16 | ₩129,182 | ₩129,826 | ₩123,229 | ₩123,671 | -4.27% | 45.5만 |
|---|
| 2026.01.15 | ₩125,763 | ₩131,033 | ₩122,800 | ₩129,357 | +2.86% | 64.4만 |
|---|
| 2026.01.14 | ₩123,497 | ₩125,548 | ₩122,169 | ₩124,771 | +1.03% | 74.6만 |
|---|
| 2026.01.13 | ₩131,824 | ₩131,824 | ₩122,558 | ₩123,980 | -5.95% | 87.8만 |
|---|
| 2026.01.12 | ₩131,837 | ₩132,079 | ₩123,792 | ₩129,973 | -1.41% | 99.7만 |
|---|
| 2026.01.09 | ₩130,456 | ₩137,637 | ₩129,477 | ₩131,918 | +1.12% | 169.7만 |
|---|
| 2026.01.08 | ₩131,395 | ₩131,515 | ₩123,430 | ₩127,386 | -3.05% | 116.6만 |
|---|
| 2026.01.07 | ₩130,939 | ₩133,473 | ₩129,544 | ₩132,789 | +1.41% | 92.1만 |
|---|
| 2026.01.06 | ₩124,181 | ₩132,132 | ₩124,181 | ₩130,349 | +4.97% | 109.1만 |
|---|
| 2026.01.05 | ₩125,870 | ₩127,506 | ₩123,041 | ₩127,064 | +0.95% | 141.9만 |
|---|
| 2026.01.02 | ₩124,073 | ₩125,857 | ₩122,746 | ₩123,725 | -0.28% | 92.4만 |
|---|
| 2025.12.31 | ₩122,934 | ₩124,865 | ₩121,338 | ₩123,671 | +0.60% | 84.5만 |
|---|
| 2025.12.30 | ₩124,073 | ₩126,018 | ₩121,539 | ₩124,127 | +0.04% | 111.9만 |
|---|
| 2025.12.29 | ₩129,008 | ₩130,067 | ₩125,133 | ₩125,602 | -2.64% | 115.3만 |
|---|
| 2025.12.26 | ₩127,225 | ₩128,391 | ₩125,626 | ₩128,016 | +0.62% | 84.9만 |
|---|
| 2025.12.24 | ₩128,270 | ₩130,195 | ₩126,889 | ₩128,257 | -0.01% | 62.9만 |
|---|
| 2025.12.23 | ₩128,700 | ₩130,024 | ₩124,771 | ₩127,359 | -1.04% | 99.9만 |
|---|
| 2025.12.22 | ₩129,920 | ₩136,222 | ₩127,872 | ₩131,314 | +1.07% | 153.1만 |
|---|
| 2025.12.19 | ₩128,338 | ₩131,113 | ₩122,223 | ₩129,450 | +0.87% | 278.3만 |
|---|
| 2025.12.18 | ₩126,206 | ₩134,787 | ₩120,601 | ₩127,748 | +1.22% | 653.8만 |
|---|
| 2025.12.17 | ₩158,159 | ₩161,967 | ₩154,177 | ₩158,588 | +0.27% | 218.8만 |
|---|
| 2025.12.16 | ₩162,128 | ₩162,852 | ₩151,562 | ₩154,887 | -4.47% | 319.4만 |
|---|
| 2025.12.15 | ₩176,529 | ₩180,566 | ₩157,703 | ₩159,916 | -9.41% | 270.1만 |
|---|
| 2025.12.12 | ₩183,046 | ₩183,764 | ₩174,116 | ₩175,229 | -4.27% | 141.3만 |
|---|
| 2025.12.11 | ₩188,343 | ₩189,188 | ₩179,439 | ₩184,199 | -2.20% | 206.8만 |
|---|
| 2025.12.10 | ₩189,308 | ₩197,153 | ₩185,849 | ₩187,820 | -0.79% | 182.7만 |
|---|
| 2025.12.09 | ₩192,017 | ₩194,444 | ₩187,297 | ₩188,437 | -1.86% | 178.6만 |
|---|
| 2025.12.08 | ₩188,651 | ₩194,953 | ₩184,749 | ₩193,076 | +2.35% | 290.7만 |
|---|
| 2025.12.05 | ₩188,101 | ₩190,756 | ₩183,006 | ₩183,449 | -2.47% | 103.3만 |
|---|
| 2025.12.04 | ₩185,138 | ₩191,159 | ₩177,522 | ₩187,766 | +1.42% | 149.7만 |
|---|
| 2025.12.03 | ₩179,426 | ₩185,487 | ₩177,978 | ₩180,686 | +0.70% | 150.7만 |
|---|
| 2025.12.02 | ₩167,720 | ₩189,603 | ₩167,532 | ₩179,587 | +7.08% | 275.2만 |
|---|
| 2025.12.01 | ₩166,969 | ₩171,072 | ₩166,942 | ₩169,409 | +1.46% | 94.4만 |
|---|
| 2025.11.28 | ₩170,938 | ₩171,394 | ₩165,943 | ₩166,821 | -2.41% | 50.9만 |
|---|
| 2025.11.26 | ₩175,135 | ₩180,083 | ₩170,021 | ₩170,737 | -2.51% | 142.1만 |
|---|
| 2025.11.25 | ₩161,552 | ₩186,117 | ₩161,203 | ₩174,840 | +8.23% | 560.6만 |
|---|
| 2025.11.24 | ₩141,787 | ₩157,891 | ₩139,467 | ₩157,274 | +10.92% | 526.4만 |
|---|
| 2025.11.21 | ₩111,965 | ₩121,445 | ₩111,791 | ₩120,507 | +7.63% | 139.2만 |
|---|
| 2025.11.20 | ₩111,871 | ₩114,151 | ₩109,981 | ₩111,657 | -0.19% | 89.3만 |
|---|
| 2025.11.19 | ₩112,166 | ₩113,092 | ₩109,672 | ₩111,871 | -0.26% | 59.8만 |
|---|
| 2025.11.18 | ₩113,024 | ₩113,494 | ₩110,879 | ₩112,059 | -0.85% | 89.1만 |
|---|
| 2025.11.17 | ₩115,170 | ₩115,773 | ₩112,783 | ₩113,802 | -1.19% | 74.2만 |
|---|
| 2025.11.14 | ₩114,902 | ₩117,329 | ₩113,494 | ₩115,787 | +0.77% | 61.1만 |
|---|
| 2025.11.13 | ₩120,078 | ₩122,102 | ₩116,068 | ₩116,363 | -3.09% | 98.5만 |
|---|
| 2025.11.12 | ₩121,284 | ₩123,376 | ₩119,260 | ₩121,901 | +0.51% | 136.9만 |
|---|
| 2025.11.11 | ₩116,658 | ₩121,687 | ₩115,517 | ₩121,472 | +4.13% | 116.5만 |
|---|
| 2025.11.10 | ₩110,557 | ₩116,202 | ₩109,666 | ₩115,411 | +4.39% | 112.8만 |
|---|
| 2025.11.07 | ₩112,904 | ₩112,904 | ₩108,150 | ₩109,672 | -2.86% | 88.3만 |
|---|
| 2025.11.06 | ₩111,697 | ₩112,971 | ₩106,749 | ₩112,381 | +0.61% | 161.2만 |
|---|
| 2025.11.05 | ₩113,333 | ₩115,043 | ₩108,894 | ₩111,053 | -2.01% | 132.6만 |
|---|
| 2025.11.04 | ₩107,285 | ₩119,930 | ₩106,400 | ₩113,990 | +6.25% | 375.6만 |
|---|
| 2025.11.03 | ₩96,625 | ₩100,629 | ₩95,807 | ₩98,838 | +2.29% | 219.4만 |
|---|
| 2025.10.31 | ₩98,020 | ₩98,623 | ₩96,116 | ₩96,652 | -1.40% | 176.7만 |
|---|
| 2025.10.30 | ₩100,795 | ₩101,794 | ₩97,242 | ₩97,980 | -2.79% | 99.4만 |
|---|
| 2025.10.29 | ₩102,995 | ₩102,995 | ₩99,642 | ₩100,795 | -2.14% | 113.1만 |
|---|
| 2025.10.28 | ₩104,335 | ₩104,335 | ₩100,997 | ₩103,477 | -0.82% | 123만 |
|---|
| 2025.10.27 | ₩105,998 | ₩106,213 | ₩103,209 | ₩104,858 | -1.08% | 65.2만 |
|---|
| 2025.10.24 | ₩105,931 | ₩106,421 | ₩101,426 | ₩103,947 | -1.87% | 184.3만 |
|---|
| 2025.10.23 | ₩109,122 | ₩109,417 | ₩105,717 | ₩107,500 | -1.49% | 80만 |
|---|
| 2025.10.22 | ₩110,544 | ₩112,944 | ₩109,297 | ₩109,404 | -1.03% | 70.6만 |
|---|
| 2025.10.21 | ₩107,594 | ₩112,430 | ₩106,186 | ₩111,013 | +3.18% | 58.4만 |
|---|
| 2025.10.20 | ₩105,837 | ₩110,396 | ₩105,837 | ₩108,345 | +2.37% | 69.7만 |
|---|
| 2025.10.17 | ₩103,517 | ₩105,797 | ₩103,209 | ₩104,604 | +1.05% | 85.1만 |
|---|
| 2025.10.16 | ₩106,199 | ₩108,117 | ₩103,383 | ₩103,705 | -2.35% | 63.3만 |
|---|
| 2025.10.15 | ₩105,556 | ₩107,755 | ₩105,019 | ₩105,717 | +0.15% | 56.3만 |
|---|
| 2025.10.14 | ₩103,008 | ₩106,132 | ₩101,908 | ₩105,717 | +2.63% | 59.3만 |
|---|
| 2025.10.13 | ₩102,244 | ₩105,395 | ₩100,031 | ₩104,161 | +1.88% | 99.4만 |
|---|
| 2025.10.10 | ₩107,540 | ₩108,566 | ₩100,795 | ₩100,795 | -6.27% | 148.3만 |
|---|