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 | ₩89,764 | ₩93,144 | ₩89,270 | ₩92,022 | +2.51% | 86.7만 |
| 2026.10.08 | ₩89,658 | ₩90,833 | ₩88,255 | ₩89,083 | -0.64% | 84.7만 |
| 2026.10.07 | ₩89,671 | ₩91,327 | ₩88,829 | ₩90,098 | +0.48% | 148.4만 |
| 2026.10.06 | ₩95,148 | ₩95,989 | ₩90,820 | ₩91,100 | -4.25% | 87만 |
| 2026.10.05 | ₩93,050 | ₩95,321 | ₩91,732 | ₩94,506 | +1.56% | 63.2만 |
| 2026.10.02 | ₩95,829 | ₩95,829 | ₩91,421 | ₩93,465 | -2.47% | 76.2만 |
| 2026.10.01 | ₩94,172 | ₩100,591 | ₩92,142 | ₩94,547 | +0.40% | 201.8만 |
| 2026.09.30 | ₩97,632 | ₩97,846 | ₩91,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,650 |
| -5.10% |
| 99.7만 |
| 2026.09.29 | ₩93,211 | ₩97,833 | ₩92,409 | ₩97,752 | +4.87% | 87.4만 |
|---|
| 2026.09.28 | ₩94,613 | ₩94,747 | ₩92,953 | ₩93,505 | -1.17% | 44.2만 |
|---|
| 2026.09.25 | ₩91,701 | ₩94,814 | ₩91,007 | ₩94,172 | +2.69% | 61만 |
|---|
| 2026.09.24 | ₩92,316 | ₩94,279 | ₩91,701 | ₩91,915 | -0.43% | 58.1만 |
|---|
| 2026.09.23 | ₩95,348 | ₩96,310 | ₩91,033 | ₩92,249 | -3.25% | 73만 |
|---|
| 2026.09.22 | ₩100,611 | ₩101,653 | ₩95,094 | ₩95,241 | -5.34% | 112.1만 |
|---|
| 2026.09.21 | ₩102,187 | ₩103,202 | ₩100,077 | ₩101,145 | -1.02% | 107.6만 |
|---|
| 2026.09.18 | ₩96,564 | ₩105,259 | ₩95,415 | ₩102,561 | +6.21% | 212.7만 |
|---|
| 2026.09.17 | ₩98,233 | ₩100,664 | ₩97,165 | ₩97,165 | -1.09% | 56.4만 |
|---|
| 2026.09.16 | ₩97,739 | ₩100,838 | ₩96,483 | ₩97,178 | -0.57% | 84.6만 |
|---|
| 2026.09.15 | ₩98,581 | ₩100,537 | ₩97,131 | ₩99,649 | +1.08% | 83.8만 |
|---|
| 2026.09.14 | ₩96,363 | ₩100,571 | ₩95,969 | ₩99,275 | +3.02% | 117.2만 |
|---|
| 2026.09.11 | ₩93,344 | ₩100,117 | ₩93,331 | ₩97,512 | +4.46% | 139.9만 |
|---|
| 2026.09.10 | ₩85,957 | ₩91,501 | ₩85,517 | ₩90,993 | +5.86% | 113.6만 |
|---|
| 2026.09.09 | ₩83,393 | ₩90,463 | ₩82,830 | ₩88,803 | +6.49% | 119.7만 |
|---|
| 2026.09.08 | ₩85,530 | ₩85,650 | ₩82,297 | ₩83,005 | -2.95% | 62.2만 |
|---|
| 2026.09.04 | ₩81,483 | ₩84,729 | ₩80,147 | ₩84,261 | +3.41% | 42.6만 |
|---|
| 2026.09.03 | ₩85,089 | ₩85,163 | ₩82,351 | ₩83,005 | -2.45% | 39.9만 |
|---|
| 2026.09.02 | ₩81,803 | ₩85,937 | ₩81,736 | ₩84,248 | +2.99% | 41.3만 |
|---|
| 2026.09.01 | ₩84,154 | ₩84,822 | ₩81,750 | ₩82,177 | -2.35% | 35.2만 |
|---|
| 2026.08.31 | ₩80,721 | ₩84,167 | ₩80,461 | ₩84,141 | +4.24% | 51.5만 |
|---|
| 2026.08.28 | ₩80,841 | ₩82,885 | ₩80,815 | ₩82,070 | +1.52% | 51.8만 |
|---|
| 2026.08.27 | ₩82,952 | ₩83,890 | ₩80,815 | ₩81,242 | -2.06% | 31.6만 |
|---|
| 2026.08.26 | ₩80,240 | ₩83,433 | ₩80,160 | ₩82,551 | +2.88% | 32.7만 |
|---|
| 2026.08.25 | ₩81,736 | ₩82,671 | ₩80,654 | ₩81,576 | -0.20% | 52.4만 |
|---|
| 2026.08.24 | ₩82,925 | ₩83,753 | ₩81,202 | ₩82,110 | -0.98% | 53만 |
|---|
| 2026.08.21 | ₩81,710 | ₩84,421 | ₩80,608 | ₩83,299 | +1.95% | 40.8만 |
|---|
| 2026.08.20 | ₩81,402 | ₩83,086 | ₩77,477 | ₩81,843 | +0.54% | 47.5만 |
|---|
| 2026.08.19 | ₩77,208 | ₩82,765 | ₩77,208 | ₩82,404 | +6.73% | 57.8만 |
|---|
| 2026.08.18 | ₩76,567 | ₩77,662 | ₩76,139 | ₩76,647 | +0.10% | 65.7만 |
|---|
| 2026.08.17 | ₩75,338 | ₩76,447 | ₩74,056 | ₩76,433 | +1.45% | 52만 |
|---|
| 2026.08.14 | ₩77,622 | ₩77,622 | ₩76,099 | ₩76,273 | -1.74% | 39.7만 |
|---|
| 2026.08.13 | ₩77,462 | ₩78,584 | ₩76,273 | ₩77,742 | +0.36% | 48.6만 |
|---|
| 2026.08.12 | ₩77,515 | ₩78,971 | ₩76,407 | ₩77,849 | +0.43% | 57.1만 |
|---|
| 2026.08.11 | ₩79,078 | ₩81,149 | ₩78,905 | ₩78,985 | -0.12% | 38.5만 |
|---|
| 2026.08.10 | ₩79,519 | ₩81,899 | ₩79,279 | ₩79,773 | +0.32% | 58.5만 |
|---|
| 2026.08.07 | ₩78,343 | ₩80,821 | ₩77,856 | ₩80,361 | +2.57% | 53.9만 |
|---|
| 2026.08.06 | ₩79,612 | ₩80,735 | ₩78,384 | ₩78,664 | -1.19% | 68.2만 |
|---|
| 2026.08.05 | ₩84,582 | ₩84,611 | ₩79,826 | ₩80,267 | -5.10% | 144.8만 |
|---|
| 2026.08.04 | ₩85,704 | ₩88,435 | ₩79,479 | ₩85,677 | -0.03% | 232.9만 |
|---|
| 2026.08.03 | ₩68,405 | ₩70,529 | ₩68,405 | ₩69,754 | +1.97% | 99.2만 |
|---|
| 2026.07.31 | ₩66,682 | ₩67,310 | ₩65,480 | ₩67,070 | +0.58% | 67.2만 |
|---|
| 2026.07.30 | ₩67,150 | ₩67,671 | ₩65,119 | ₩66,816 | -0.50% | 67.6만 |
|---|
| 2026.07.29 | ₩68,953 | ₩70,115 | ₩67,537 | ₩68,218 | -1.07% | 105.5만 |
|---|
| 2026.07.28 | ₩64,398 | ₩70,088 | ₩64,398 | ₩69,420 | +7.80% | 93.5만 |
|---|
| 2026.07.27 | ₩67,016 | ₩68,485 | ₩66,412 | ₩68,031 | +1.51% | 94.5만 |
|---|
| 2026.07.24 | ₩68,886 | ₩69,541 | ₩65,707 | ₩65,707 | -4.62% | 65.8만 |
|---|
| 2026.07.23 | ₩67,190 | ₩67,951 | ₩65,186 | ₩67,871 | +1.01% | 71만 |
|---|
| 2026.07.22 | ₩69,474 | ₩70,155 | ₩66,943 | ₩67,323 | -3.10% | 75.6만 |
|---|
| 2026.07.21 | ₩69,848 | ₩71,464 | ₩69,247 | ₩70,115 | +0.38% | 63.9만 |
|---|
| 2026.07.20 | ₩67,497 | ₩71,331 | ₩67,497 | ₩71,157 | +5.42% | 78.4만 |
|---|
| 2026.07.17 | ₩68,178 | ₩68,739 | ₩66,362 | ₩67,590 | -0.86% | 66.5만 |
|---|
| 2026.07.16 | ₩68,900 | ₩70,810 | ₩68,151 | ₩68,846 | -0.08% | 88.2만 |
|---|
| 2026.07.15 | ₩65,734 | ₩68,699 | ₩65,139 | ₩67,457 | +2.62% | 68만 |
|---|
| 2026.07.14 | ₩67,283 | ₩67,283 | ₩64,785 | ₩65,654 | -2.42% | 58만 |
|---|
| 2026.07.13 | ₩68,779 | ₩69,634 | ₩67,924 | ₩68,606 | -0.25% | 84.2만 |
|---|
| 2026.07.10 | ₩69,274 | ₩70,135 | ₩66,816 | ₩69,140 | -0.19% | 129만 |
|---|
| 2026.07.09 | ₩66,041 | ₩68,993 | ₩64,785 | ₩68,819 | +4.21% | 91.7만 |
|---|
| 2026.07.08 | ₩64,986 | ₩66,141 | ₩62,181 | ₩65,854 | +1.34% | 125.4만 |
|---|
| 2026.07.07 | ₩66,749 | ₩67,597 | ₩65,159 | ₩66,896 | +0.22% | 105.9만 |
|---|
| 2026.07.06 | ₩62,074 | ₩66,575 | ₩62,074 | ₩66,054 | +6.41% | 116.9만 |
|---|
| 2026.07.02 | ₩61,753 | ₩63,730 | ₩61,072 | ₩62,715 | +1.56% | 130.2만 |
|---|
| 2026.07.01 | ₩60,391 | ₩62,915 | ₩60,391 | ₩60,725 | +0.55% | 134.9만 |
|---|
| 2026.06.30 | ₩59,442 | ₩59,963 | ₩57,572 | ₩59,589 | +0.25% | 65만 |
|---|
| 2026.06.29 | ₩61,112 | ₩61,579 | ₩59,269 | ₩60,017 | -1.79% | 71.7만 |
|---|
| 2026.06.26 | ₩57,826 | ₩61,433 | ₩57,186 | ₩61,072 | +5.61% | 510.1만 |
|---|
| 2026.06.25 | ₩58,480 | ₩59,375 | ₩57,145 | ₩58,040 | -0.75% | 99.1만 |
|---|
| 2026.06.24 | ₩56,103 | ₩58,040 | ₩56,103 | ₩57,706 | +2.86% | 80.4만 |
|---|
| 2026.06.23 | ₩53,792 | ₩56,397 | ₩53,419 | ₩55,769 | +3.68% | 79.3만 |
|---|
| 2026.06.22 | ₩56,503 | ₩56,918 | ₩55,194 | ₩55,235 | -2.25% | 70만 |
|---|
| 2026.06.18 | ₩55,983 | ₩57,078 | ₩53,071 | ₩56,918 | +1.67% | 138.7만 |
|---|
| 2026.06.17 | ₩54,901 | ₩57,439 | ₩54,299 | ₩54,927 | +0.05% | 56만 |
|---|
| 2026.06.16 | ₩55,154 | ₩56,397 | ₩54,714 | ₩55,288 | +0.24% | 64.6만 |
|---|
| 2026.06.15 | ₩56,811 | ₩57,432 | ₩54,179 | ₩54,941 | -3.29% | 104.2만 |
|---|
| 2026.06.12 | ₩57,185 | ₩59,482 | ₩55,782 | ₩57,038 | -0.26% | 104.8만 |
|---|
| 2026.06.11 | ₩56,049 | ₩56,971 | ₩54,299 | ₩56,691 | +1.14% | 97.1만 |
|---|
| 2026.06.10 | ₩55,956 | ₩57,866 | ₩55,487 | ₩56,477 | +0.93% | 76.5만 |
|---|
| 2026.06.09 | ₩55,916 | ₩57,479 | ₩55,686 | ₩56,383 | +0.84% | 60.5만 |
|---|
| 2026.06.08 | ₩54,567 | ₩56,971 | ₩54,219 | ₩56,023 | +2.67% | 73.3만 |
|---|
| 2026.06.05 | ₩57,238 | ₩57,706 | ₩54,780 | ₩55,021 | -3.87% | 72.5만 |
|---|
| 2026.06.04 | ₩54,767 | ₩56,637 | ₩54,767 | ₩56,357 | +2.90% | 84만 |
|---|
| 2026.06.03 | ₩54,233 | ₩54,233 | ₩51,975 | ₩54,019 | -0.39% | 114.1만 |
|---|
| 2026.06.02 | ₩53,712 | ₩54,967 | ₩52,456 | ₩54,206 | +0.92% | 96.7만 |
|---|
| 2026.06.01 | ₩55,088 | ₩57,145 | ₩54,059 | ₩54,553 | -0.97% | 163.6만 |
|---|
| 2026.05.29 | ₩57,452 | ₩58,374 | ₩55,248 | ₩55,248 | -3.84% | 113.1만 |
|---|
| 2026.05.28 | ₩56,410 | ₩58,561 | ₩55,301 | ₩57,532 | +1.99% | 92.2만 |
|---|
| 2026.05.27 | ₩56,183 | ₩57,933 | ₩54,754 | ₩56,397 | +0.38% | 106.7만 |
|---|
| 2026.05.26 | ₩58,106 | ₩58,240 | ₩56,049 | ₩56,089 | -3.47% | 146.2만 |
|---|
| 2026.05.22 | ₩57,292 | ₩59,122 | ₩56,904 | ₩58,561 | +2.21% | 138.2만 |
|---|
| 2026.05.21 | ₩58,013 | ₩60,083 | ₩56,316 | ₩59,763 | +3.02% | 114.1만 |
|---|
| 2026.05.20 | ₩56,677 | ₩59,068 | ₩55,047 | ₩58,961 | +4.03% | 95.8만 |
|---|
| 2026.05.19 | ₩56,584 | ₩57,772 | ₩54,702 | ₩56,811 | +0.40% | 102.2만 |
|---|
| 2026.05.18 | ₩53,992 | ₩57,358 | ₩53,925 | ₩55,876 | +3.49% | 160.1만 |
|---|
| 2026.05.15 | ₩57,839 | ₩58,694 | ₩52,910 | ₩53,498 | -7.51% | 167.6만 |
|---|
| 2026.05.14 | ₩56,570 | ₩57,626 | ₩55,462 | ₩56,984 | +0.73% | 235.2만 |
|---|
| 2026.05.13 | ₩57,706 | ₩58,948 | ₩55,502 | ₩55,996 | -2.96% | 114.2만 |
|---|
| 2026.05.12 | ₩58,587 | ₩59,689 | ₩57,225 | ₩58,854 | +0.46% | 97만 |
|---|
| 2026.05.11 | ₩58,200 | ₩60,224 | ₩57,479 | ₩57,906 | -0.50% | 92.7만 |
|---|
| 2026.05.08 | ₩60,524 | ₩61,065 | ₩58,761 | ₩59,122 | -2.32% | 97.2만 |
|---|
| 2026.05.07 | ₩61,192 | ₩64,552 | ₩60,217 | ₩60,871 | -0.52% | 200.6만 |
|---|
| 2026.05.06 | ₩64,144 | ₩64,652 | ₩60,684 | ₩61,045 | -4.83% | 192.3만 |
|---|
| 2026.05.05 | ₩62,782 | ₩64,625 | ₩59,322 | ₩64,451 | +2.66% | 455.2만 |
|---|
| 2026.05.04 | ₩75,779 | ₩77,355 | ₩71,371 | ₩73,254 | -3.33% | 162.6만 |
|---|
| 2026.05.01 | ₩74,870 | ₩76,835 | ₩73,755 | ₩75,739 | +1.16% | 110.9만 |
|---|
| 2026.04.30 | ₩72,413 | ₩75,004 | ₩70,683 | ₩74,991 | +3.56% | 101.5만 |
|---|
| 2026.04.29 | ₩73,161 | ₩73,782 | ₩70,022 | ₩71,344 | -2.48% | 75.9만 |
|---|
| 2026.04.28 | ₩73,655 | ₩74,830 | ₩73,201 | ₩73,615 | -0.05% | 62.6만 |
|---|
| 2026.04.27 | ₩74,603 | ₩74,977 | ₩72,513 | ₩73,561 | -1.40% | 68만 |
|---|
| 2026.04.24 | ₩75,004 | ₩76,139 | ₩73,548 | ₩75,218 | +0.28% | 67.9만 |
|---|
| 2026.04.23 | ₩71,771 | ₩76,006 | ₩70,903 | ₩75,271 | +4.88% | 119.1만 |
|---|
| 2026.04.22 | ₩70,529 | ₩72,586 | ₩69,807 | ₩72,399 | +2.65% | 49.3만 |
|---|
| 2026.04.21 | ₩75,952 | ₩76,694 | ₩68,966 | ₩69,501 | -8.49% | 116.7만 |
|---|
| 2026.04.20 | ₩75,872 | ₩78,183 | ₩74,804 | ₩76,099 | +0.30% | 63.5만 |
|---|
| 2026.04.17 | ₩76,126 | ₩77,782 | ₩75,298 | ₩76,928 | +1.05% | 63.5만 |
|---|
| 2026.04.16 | ₩75,739 | ₩77,646 | ₩74,697 | ₩75,405 | -0.44% | 80만 |
|---|
| 2026.04.15 | ₩75,912 | ₩78,784 | ₩74,269 | ₩75,659 | -0.33% | 74.7만 |
|---|
| 2026.04.14 | ₩73,147 | ₩76,073 | ₩72,586 | ₩75,912 | +3.78% | 90.8만 |
|---|
| 2026.04.13 | ₩71,825 | ₩73,975 | ₩71,251 | ₩73,361 | +2.14% | 61.3만 |
|---|
| 2026.04.10 | ₩74,804 | ₩76,273 | ₩70,689 | ₩72,159 | -3.54% | 140만 |
|---|
| 2026.04.09 | ₩70,796 | ₩78,330 | ₩68,833 | ₩75,725 | +6.96% | 174.9만 |
|---|
| 2026.04.08 | ₩73,468 | ₩74,657 | ₩70,870 | ₩71,304 | -2.95% | 86.1만 |
|---|
| 2026.04.07 | ₩73,187 | ₩74,189 | ₩71,184 | ₩72,693 | -0.68% | 122.3만 |
|---|
| 2026.04.06 | ₩75,351 | ₩76,607 | ₩71,791 | ₩72,319 | -4.02% | 106.4만 |
|---|
| 2026.04.02 | ₩70,289 | ₩73,535 | ₩68,499 | ₩73,455 | +4.50% | 100.2만 |
|---|
| 2026.04.01 | ₩69,073 | ₩74,042 | ₩67,724 | ₩71,651 | +3.73% | 155.6만 |
|---|
| 2026.03.31 | ₩67,417 | ₩69,274 | ₩67,016 | ₩68,900 | +2.20% | 87.2만 |
|---|
| 2026.03.30 | ₩67,176 | ₩67,477 | ₩64,518 | ₩67,337 | +0.24% | 105.9만 |
|---|
| 2026.03.27 | ₩66,923 | ₩67,036 | ₩65,159 | ₩66,963 | +0.06% | 75.8만 |
|---|
| 2026.03.26 | ₩68,632 | ₩69,955 | ₩66,789 | ₩67,390 | -1.81% | 91.8만 |
|---|
| 2026.03.25 | ₩70,302 | ₩70,770 | ₩67,530 | ₩68,672 | -2.32% | 75.5만 |
|---|
| 2026.03.24 | ₩69,020 | ₩69,995 | ₩67,457 | ₩69,554 | +0.77% | 97.8만 |
|---|
| 2026.03.23 | ₩71,090 | ₩72,132 | ₩68,913 | ₩69,674 | -1.99% | 91.2만 |
|---|
| 2026.03.20 | ₩73,054 | ₩76,794 | ₩71,397 | ₩71,758 | -1.77% | 128.2만 |
|---|
| 2026.03.19 | ₩75,712 | ₩76,821 | ₩73,000 | ₩73,040 | -3.53% | 58.5만 |
|---|
| 2026.03.18 | ₩73,575 | ₩77,542 | ₩73,040 | ₩75,338 | +2.40% | 133.7만 |
|---|
| 2026.03.17 | ₩79,492 | ₩81,910 | ₩72,920 | ₩73,668 | -7.33% | 144.1만 |
|---|
| 2026.03.16 | ₩78,330 | ₩79,853 | ₩77,676 | ₩78,637 | +0.39% | 73.5만 |
|---|
| 2026.03.13 | ₩78,597 | ₩80,147 | ₩75,752 | ₩78,303 | -0.37% | 73.7만 |
|---|
| 2026.03.12 | ₩79,519 | ₩80,601 | ₩76,754 | ₩77,809 | -2.15% | 106.2만 |
|---|
| 2026.03.11 | ₩80,534 | ₩81,382 | ₩78,010 | ₩80,107 | -0.53% | 61.6만 |
|---|
| 2026.03.10 | ₩82,778 | ₩83,172 | ₩78,624 | ₩79,399 | -4.08% | 89.3만 |
|---|
| 2026.03.09 | ₩81,202 | ₩83,500 | ₩80,160 | ₩82,671 | +1.81% | 75.7만 |
|---|
| 2026.03.06 | ₩83,299 | ₩84,501 | ₩81,456 | ₩84,141 | +1.01% | 118.7만 |
|---|
| 2026.03.05 | ₩83,473 | ₩85,196 | ₩81,830 | ₩83,433 | -0.05% | 70.8만 |
|---|
| 2026.03.04 | ₩88,228 | ₩88,622 | ₩85,797 | ₩85,917 | -2.62% | 75.8만 |
|---|
| 2026.03.03 | ₩84,421 | ₩88,829 | ₩84,121 | ₩87,894 | +4.11% | 93.8만 |
|---|
| 2026.03.02 | ₩84,154 | ₩87,120 | ₩83,126 | ₩86,572 | +2.87% | 168.9만 |
|---|
| 2026.02.27 | ₩84,181 | ₩88,148 | ₩82,952 | ₩86,171 | +2.36% | 164.2만 |
|---|
| 2026.02.26 | ₩79,452 | ₩114,877 | ₩78,824 | ₩90,900 | +14.41% | 504.4만 |
|---|
| 2026.02.25 | ₩78,584 | ₩80,214 | ₩76,901 | ₩79,145 | +0.71% | 71.2만 |
|---|
| 2026.02.24 | ₩77,569 | ₩79,225 | ₩76,326 | ₩77,101 | -0.60% | 110.6만 |
|---|
| 2026.02.23 | ₩79,279 | ₩79,880 | ₩77,489 | ₩77,863 | -1.79% | 91.9만 |
|---|
| 2026.02.20 | ₩79,025 | ₩81,282 | ₩78,811 | ₩79,519 | +0.63% | 86.1만 |
|---|
| 2026.02.19 | ₩81,028 | ₩82,711 | ₩77,529 | ₩79,853 | -1.45% | 108.3만 |
|---|
| 2026.02.18 | ₩79,372 | ₩83,533 | ₩79,372 | ₩82,685 | +4.17% | 82.9만 |
|---|
| 2026.02.17 | ₩80,962 | ₩85,891 | ₩80,441 | ₩80,668 | -0.36% | 126.6만 |
|---|
| 2026.02.13 | ₩79,666 | ₩84,822 | ₩79,666 | ₩79,826 | +0.20% | 193.3만 |
|---|
| 2026.02.12 | ₩74,163 | ₩85,623 | ₩70,943 | ₩79,679 | +7.44% | 402.5만 |
|---|
| 2026.02.11 | ₩90,032 | ₩91,681 | ₩87,320 | ₩91,114 | +1.20% | 236만 |
|---|
| 2026.02.10 | ₩89,871 | ₩95,054 | ₩89,782 | ₩91,020 | +1.28% | 135.1만 |
|---|
| 2026.02.09 | ₩88,896 | ₩90,392 | ₩86,104 | ₩88,602 | -0.33% | 119만 |
|---|
| 2026.02.06 | ₩87,747 | ₩90,097 | ₩86,518 | ₩87,761 | +0.02% | 126.2만 |
|---|
| 2026.02.05 | ₩91,140 | ₩92,770 | ₩87,427 | ₩87,627 | -3.85% | 96.2만 |
|---|
| 2026.02.04 | ₩95,669 | ₩97,058 | ₩89,417 | ₩91,140 | -4.73% | 122.2만 |
|---|
| 2026.02.03 | ₩98,180 | ₩99,088 | ₩95,121 | ₩96,310 | -1.90% | 137.6만 |
|---|
| 2026.02.02 | ₩100,250 | ₩101,626 | ₩98,086 | ₩98,113 | -2.13% | 102.5만 |
|---|
| 2026.01.30 | ₩106,315 | ₩106,836 | ₩100,170 | ₩101,225 | -4.79% | 134.7만 |
|---|
| 2026.01.29 | ₩109,774 | ₩109,774 | ₩102,615 | ₩104,912 | -4.43% | 127만 |
|---|
| 2026.01.28 | ₩111,311 | ₩112,526 | ₩108,238 | ₩109,547 | -1.58% | 75.7만 |
|---|
| 2026.01.27 | ₩105,794 | ₩109,440 | ₩104,799 | ₩109,253 | +3.27% | 98.2만 |
|---|
| 2026.01.26 | ₩106,462 | ₩109,534 | ₩104,218 | ₩108,639 | +2.05% | 139.4만 |
|---|
| 2026.01.23 | ₩106,876 | ₩108,666 | ₩103,857 | ₩106,061 | -0.76% | 267.4만 |
|---|
| 2026.01.22 | ₩129,023 | ₩130,265 | ₩107,864 | ₩107,944 | -16.34% | 472.6만 |
|---|
| 2026.01.21 | ₩127,233 | ₩129,624 | ₩126,645 | ₩128,502 | +1.00% | 59.7만 |
|---|
| 2026.01.20 | ₩121,623 | ₩128,021 | ₩120,060 | ₩126,164 | +3.73% | 71.7만 |
|---|
| 2026.01.16 | ₩128,689 | ₩129,330 | ₩122,758 | ₩123,199 | -4.27% | 45.5만 |
|---|
| 2026.01.15 | ₩125,283 | ₩130,532 | ₩122,331 | ₩128,863 | +2.86% | 64.4만 |
|---|
| 2026.01.14 | ₩123,025 | ₩125,069 | ₩121,703 | ₩124,294 | +1.03% | 74.6만 |
|---|
| 2026.01.13 | ₩131,321 | ₩131,321 | ₩122,090 | ₩123,506 | -5.95% | 87.8만 |
|---|
| 2026.01.12 | ₩131,334 | ₩131,574 | ₩123,319 | ₩129,477 | -1.41% | 99.7만 |
|---|
| 2026.01.09 | ₩129,958 | ₩137,111 | ₩128,983 | ₩131,414 | +1.12% | 169.7만 |
|---|
| 2026.01.08 | ₩130,893 | ₩131,013 | ₩122,959 | ₩126,899 | -3.05% | 116.6만 |
|---|
| 2026.01.07 | ₩130,439 | ₩132,964 | ₩129,050 | ₩132,282 | +1.41% | 92.1만 |
|---|
| 2026.01.06 | ₩123,707 | ₩131,628 | ₩123,707 | ₩129,851 | +4.97% | 109.1만 |
|---|
| 2026.01.05 | ₩125,390 | ₩127,019 | ₩122,571 | ₩126,579 | +0.95% | 141.9만 |
|---|
| 2026.01.02 | ₩123,600 | ₩125,376 | ₩122,277 | ₩123,252 | -0.28% | 92.4만 |
|---|
| 2025.12.31 | ₩122,464 | ₩124,388 | ₩120,875 | ₩123,199 | +0.60% | 84.5만 |
|---|
| 2025.12.30 | ₩123,600 | ₩125,537 | ₩121,075 | ₩123,653 | +0.04% | 111.9만 |
|---|
| 2025.12.29 | ₩128,515 | ₩129,571 | ₩124,655 | ₩125,123 | -2.64% | 115.3만 |
|---|
| 2025.12.26 | ₩126,739 | ₩127,901 | ₩125,147 | ₩127,527 | +0.62% | 84.9만 |
|---|
| 2025.12.24 | ₩127,781 | ₩129,698 | ₩126,405 | ₩127,767 | -0.01% | 62.9만 |
|---|
| 2025.12.23 | ₩128,208 | ₩129,528 | ₩124,294 | ₩126,872 | -1.04% | 99.9만 |
|---|
| 2025.12.22 | ₩129,424 | ₩135,702 | ₩127,384 | ₩130,813 | +1.07% | 153.1만 |
|---|
| 2025.12.19 | ₩127,848 | ₩130,613 | ₩121,756 | ₩128,956 | +0.87% | 278.3만 |
|---|
| 2025.12.18 | ₩125,724 | ₩134,273 | ₩120,140 | ₩127,260 | +1.22% | 653.8만 |
|---|
| 2025.12.17 | ₩157,555 | ₩161,349 | ₩153,588 | ₩157,983 | +0.27% | 218.8만 |
|---|
| 2025.12.16 | ₩161,509 | ₩162,230 | ₩150,983 | ₩154,296 | -4.47% | 319.4만 |
|---|
| 2025.12.15 | ₩175,855 | ₩179,876 | ₩157,101 | ₩159,305 | -9.41% | 270.1만 |
|---|
| 2025.12.12 | ₩182,347 | ₩183,062 | ₩173,451 | ₩174,560 | -4.27% | 141.3만 |
|---|
| 2025.12.11 | ₩187,624 | ₩188,465 | ₩178,754 | ₩183,496 | -2.20% | 206.8만 |
|---|
| 2025.12.10 | ₩188,585 | ₩196,400 | ₩185,139 | ₩187,103 | -0.79% | 182.7만 |
|---|
| 2025.12.09 | ₩191,284 | ₩193,701 | ₩186,582 | ₩187,717 | -1.86% | 178.6만 |
|---|
| 2025.12.08 | ₩187,931 | ₩194,209 | ₩184,044 | ₩192,339 | +2.35% | 290.7만 |
|---|
| 2025.12.05 | ₩187,383 | ₩190,028 | ₩182,307 | ₩182,748 | -2.47% | 103.3만 |
|---|
| 2025.12.04 | ₩184,431 | ₩190,429 | ₩176,844 | ₩187,049 | +1.42% | 149.7만 |
|---|
| 2025.12.03 | ₩178,741 | ₩184,778 | ₩177,298 | ₩179,996 | +0.70% | 150.7만 |
|---|
| 2025.12.02 | ₩167,079 | ₩188,879 | ₩166,892 | ₩178,901 | +7.08% | 275.2만 |
|---|
| 2025.12.01 | ₩166,331 | ₩170,419 | ₩166,305 | ₩168,762 | +1.46% | 94.4만 |
|---|
| 2025.11.28 | ₩170,285 | ₩170,739 | ₩165,309 | ₩166,184 | -2.41% | 50.9만 |
|---|
| 2025.11.26 | ₩174,466 | ₩179,395 | ₩169,372 | ₩170,085 | -2.51% | 142.1만 |
|---|
| 2025.11.25 | ₩160,935 | ₩185,406 | ₩160,587 | ₩174,172 | +8.23% | 560.6만 |
|---|
| 2025.11.24 | ₩141,245 | ₩157,288 | ₩138,934 | ₩156,674 | +10.92% | 526.4만 |
|---|
| 2025.11.21 | ₩111,538 | ₩120,982 | ₩111,364 | ₩120,047 | +7.63% | 139.2만 |
|---|
| 2025.11.20 | ₩111,444 | ₩113,715 | ₩109,561 | ₩111,230 | -0.19% | 89.3만 |
|---|
| 2025.11.19 | ₩111,738 | ₩112,660 | ₩109,253 | ₩111,444 | -0.26% | 59.8만 |
|---|
| 2025.11.18 | ₩112,593 | ₩113,060 | ₩110,456 | ₩111,631 | -0.85% | 89.1만 |
|---|
| 2025.11.17 | ₩114,730 | ₩115,331 | ₩112,352 | ₩113,368 | -1.19% | 74.2만 |
|---|
| 2025.11.14 | ₩114,463 | ₩116,881 | ₩113,060 | ₩115,345 | +0.77% | 61.1만 |
|---|
| 2025.11.13 | ₩119,619 | ₩121,636 | ₩115,625 | ₩115,919 | -3.09% | 98.5만 |
|---|
| 2025.11.12 | ₩120,821 | ₩122,905 | ₩118,804 | ₩121,436 | +0.51% | 136.9만 |
|---|
| 2025.11.11 | ₩116,213 | ₩121,222 | ₩115,076 | ₩121,008 | +4.13% | 116.5만 |
|---|
| 2025.11.10 | ₩110,135 | ₩115,759 | ₩109,247 | ₩114,971 | +4.39% | 112.8만 |
|---|
| 2025.11.07 | ₩112,473 | ₩112,473 | ₩107,737 | ₩109,253 | -2.86% | 88.3만 |
|---|
| 2025.11.06 | ₩111,270 | ₩112,539 | ₩106,341 | ₩111,952 | +0.61% | 161.2만 |
|---|
| 2025.11.05 | ₩112,900 | ₩114,603 | ₩108,479 | ₩110,629 | -2.01% | 132.6만 |
|---|
| 2025.11.04 | ₩106,876 | ₩119,472 | ₩105,994 | ₩113,555 | +6.25% | 375.6만 |
|---|
| 2025.11.03 | ₩96,256 | ₩100,245 | ₩95,441 | ₩98,460 | +2.29% | 219.4만 |
|---|
| 2025.10.31 | ₩97,646 | ₩98,247 | ₩95,749 | ₩96,283 | -1.40% | 176.7만 |
|---|
| 2025.10.30 | ₩100,411 | ₩101,406 | ₩96,871 | ₩97,605 | -2.79% | 99.4만 |
|---|
| 2025.10.29 | ₩102,601 | ₩102,601 | ₩99,262 | ₩100,411 | -2.14% | 113.1만 |
|---|
| 2025.10.28 | ₩103,937 | ₩103,937 | ₩100,611 | ₩103,082 | -0.82% | 123만 |
|---|
| 2025.10.27 | ₩105,593 | ₩105,807 | ₩102,815 | ₩104,458 | -1.08% | 65.2만 |
|---|
| 2025.10.24 | ₩105,527 | ₩106,014 | ₩101,038 | ₩103,550 | -1.87% | 184.3만 |
|---|
| 2025.10.23 | ₩108,706 | ₩109,000 | ₩105,313 | ₩107,089 | -1.49% | 80만 |
|---|
| 2025.10.22 | ₩110,122 | ₩112,513 | ₩108,879 | ₩108,986 | -1.03% | 70.6만 |
|---|
| 2025.10.21 | ₩107,183 | ₩112,001 | ₩105,780 | ₩110,589 | +3.18% | 58.4만 |
|---|
| 2025.10.20 | ₩105,433 | ₩109,975 | ₩105,433 | ₩107,931 | +2.37% | 69.7만 |
|---|
| 2025.10.17 | ₩103,122 | ₩105,393 | ₩102,815 | ₩104,204 | +1.05% | 85.1만 |
|---|
| 2025.10.16 | ₩105,794 | ₩107,704 | ₩102,989 | ₩103,309 | -2.35% | 63.3만 |
|---|
| 2025.10.15 | ₩105,153 | ₩107,343 | ₩104,618 | ₩105,313 | +0.15% | 56.3만 |
|---|
| 2025.10.14 | ₩102,615 | ₩105,727 | ₩101,519 | ₩105,313 | +2.63% | 59.3만 |
|---|
| 2025.10.13 | ₩101,853 | ₩104,992 | ₩99,649 | ₩103,763 | +1.88% | 99.4만 |
|---|
| 2025.10.10 | ₩107,130 | ₩108,151 | ₩100,411 | ₩100,411 | -6.27% | 148.3만 |
|---|