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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩93,407 | ₩96,357 | ₩88,593 | ₩92,375 | -1.11% | 470만 |
| 2026.09.28–2026.10.02 | ₩94,976 | ₩100,976 | ₩91,771 | ₩93,823 | -1.21% | 509.3만 |
| 2026.09.21–2026.09.25 | ₩102,579 | ₩103,598 | ₩91,356 | ₩94,533 | -7.84% | 411.6만 |
| 2026.09.14–2026.09.18 | ₩96,733 | ₩105,663 | ₩95,780 | ₩102,954 | +6.43% | 554.7만 |
| 2026.09.08–2026.09.11 | ₩85,858 | ₩100,500 | ₩82,613 | ₩97,886 | +14.01% | 435.4만 |
| 2026.08.31–2026.09.04 | ₩81,031 | ₩86,267 | ₩80,454 | ₩84,584 | +4.39% | 210.4만 |
| 2026.08.24–2026.08.28 | ₩83,243 | ₩84,211 | ₩80,467 | ₩82,385 | -1.03% | 221.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,627 |
| ₩84,745 |
| ₩74,339 |
| ₩83,619 |
| +10.57% |
| 263.7만 |
| 2026.08.10–2026.08.14 | ₩79,824 | ₩82,213 | ₩76,391 | ₩76,565 | -4.08% | 242.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,667 | ₩88,774 | ₩68,667 | ₩80,669 | +17.48% | 599만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,273 | ₩70,384 | ₩64,645 | ₩67,327 | +0.08% | 428.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,756 | ₩71,738 | ₩65,436 | ₩65,959 | -2.65% | 354.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,043 | ₩71,081 | ₩65,034 | ₩67,850 | -1.73% | 364.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,312 | ₩70,404 | ₩62,312 | ₩69,405 | +11.38% | 568.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,346 | ₩63,974 | ₩57,793 | ₩62,955 | +2.62% | 401.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,720 | ₩61,668 | ₩53,624 | ₩61,306 | +8.09% | 839만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,028 | ₩57,659 | ₩53,274 | ₩57,136 | +0.19% | 363.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,776 | ₩59,710 | ₩54,427 | ₩57,256 | +4.53% | 412.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,299 | ₩57,927 | ₩52,174 | ₩55,232 | -0.12% | 530.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,329 | ₩58,785 | ₩54,963 | ₩55,460 | -4.92% | 458.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,199 | ₩60,314 | ₩54,132 | ₩58,785 | +8.46% | 610.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,423 | ₩60,454 | ₩53,113 | ₩53,703 | -8.08% | 706.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,069 | ₩77,652 | ₩58,986 | ₩59,348 | -21.98% | 1107.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,889 | ₩77,130 | ₩70,290 | ₩76,029 | +1.52% | 418.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩76,163 | ₩78,483 | ₩69,231 | ₩75,506 | -0.86% | 416.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,100 | ₩79,086 | ₩71,524 | ₩77,222 | +7.10% | 370.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,640 | ₩78,630 | ₩69,097 | ₩72,435 | -4.24% | 629.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,434 | ₩74,326 | ₩64,765 | ₩73,736 | +9.35% | 448.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,363 | ₩72,409 | ₩65,409 | ₩67,219 | -5.81% | 431.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,630 | ₩82,224 | ₩71,671 | ₩72,033 | -8.39% | 538.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,513 | ₩83,820 | ₩76,042 | ₩78,604 | -3.57% | 406.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,477 | ₩89,170 | ₩81,768 | ₩84,463 | -0.02% | 528만 |
|---|
| 2026.02.23–2026.02.27 | ₩79,582 | ₩115,317 | ₩76,619 | ₩86,501 | +8.69% | 942.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,272 | ₩86,220 | ₩77,826 | ₩79,824 | -1.78% | 403.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,237 | ₩95,418 | ₩71,215 | ₩80,132 | -10.20% | 1085.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,635 | ₩102,016 | ₩86,850 | ₩88,097 | -12.46% | 584.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩106,870 | ₩112,957 | ₩100,554 | ₩101,613 | -4.92% | 574.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩122,089 | ₩130,765 | ₩104,255 | ₩106,467 | -12.80% | 871.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,837 | ₩132,079 | ₩122,169 | ₩123,671 | -6.19% | 372만 |
|---|
| 2026.01.05–2026.01.09 | ₩125,870 | ₩137,637 | ₩123,041 | ₩131,918 | +4.80% | 629.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,008 | ₩130,067 | ₩121,338 | ₩123,725 | -4.10% | 404만 |
|---|
| 2025.12.22–2025.12.26 | ₩129,920 | ₩136,222 | ₩124,771 | ₩128,016 | -1.47% | 400.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩176,529 | ₩180,566 | ₩120,601 | ₩129,450 | -26.67% | 1740.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩188,651 | ₩197,153 | ₩174,116 | ₩175,229 | -7.11% | 1000.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩166,969 | ₩191,159 | ₩166,942 | ₩183,449 | +9.87% | 773.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩141,787 | ₩186,117 | ₩139,467 | ₩166,821 | +17.66% | 1279.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩115,170 | ₩121,445 | ₩109,672 | ₩120,507 | +4.63% | 451.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩110,557 | ₩123,376 | ₩109,666 | ₩115,787 | +4.73% | 525.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,625 | ₩119,930 | ₩95,807 | ₩109,672 | +13.50% | 977.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩105,998 | ₩106,213 | ₩96,116 | ₩96,652 | -8.82% | 577.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩105,837 | ₩112,944 | ₩101,426 | ₩103,947 | -1.79% | 463만 |
|---|
| 2025.10.13–2025.10.17 | ₩102,244 | ₩108,117 | ₩100,031 | ₩104,604 | +2.31% | 363.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩107,540 | ₩108,566 | ₩100,795 | ₩100,795 | -6.27% | 148.3만 |
|---|