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 | ₩89,798 | ₩93,179 | ₩89,304 | ₩92,056 | +2.51% | 86.7만 |
| 2026.10.08 | ₩89,691 | ₩90,867 | ₩88,288 | ₩89,117 | -0.64% | 84.7만 |
| 2026.10.07 | ₩89,704 | ₩91,361 | ₩88,863 | ₩90,132 | +0.48% | 148.4만 |
| 2026.10.06 | ₩95,183 | ₩96,025 | ₩90,854 | ₩91,134 | -4.25% | 87만 |
| 2026.10.05 | ₩93,085 | ₩95,357 | ₩91,766 | ₩94,542 | +1.56% | 63.2만 |
| 2026.10.02 | ₩95,865 | ₩95,865 | ₩91,455 | ₩93,500 | -2.47% | 76.2만 |
| 2026.10.01 | ₩94,208 | ₩100,629 | ₩92,177 | ₩94,582 | +0.40% | 201.8만 |
| 2026.09.30 | ₩97,669 | ₩97,883 | ₩91,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,684 |
| -5.10% |
| 99.7만 |
| 2026.09.29 | ₩93,246 | ₩97,869 | ₩92,444 | ₩97,789 | +4.87% | 87.4만 |
|---|
| 2026.09.28 | ₩94,649 | ₩94,782 | ₩92,988 | ₩93,540 | -1.17% | 44.2만 |
|---|
| 2026.09.25 | ₩91,736 | ₩94,849 | ₩91,041 | ₩94,208 | +2.69% | 61만 |
|---|
| 2026.09.24 | ₩92,350 | ₩94,315 | ₩91,736 | ₩91,949 | -0.43% | 58.1만 |
|---|
| 2026.09.23 | ₩95,384 | ₩96,346 | ₩91,067 | ₩92,283 | -3.25% | 73만 |
|---|
| 2026.09.22 | ₩100,649 | ₩101,691 | ₩95,130 | ₩95,277 | -5.34% | 112.1만 |
|---|
| 2026.09.21 | ₩102,225 | ₩103,241 | ₩100,114 | ₩101,183 | -1.02% | 107.6만 |
|---|
| 2026.09.18 | ₩96,600 | ₩105,299 | ₩95,450 | ₩102,600 | +6.21% | 212.7만 |
|---|
| 2026.09.17 | ₩98,270 | ₩100,702 | ₩97,201 | ₩97,201 | -1.09% | 56.4만 |
|---|
| 2026.09.16 | ₩97,776 | ₩100,876 | ₩96,520 | ₩97,214 | -0.57% | 84.6만 |
|---|
| 2026.09.15 | ₩98,617 | ₩100,575 | ₩97,168 | ₩99,686 | +1.08% | 83.8만 |
|---|
| 2026.09.14 | ₩96,399 | ₩100,609 | ₩96,005 | ₩99,312 | +3.02% | 117.2만 |
|---|
| 2026.09.11 | ₩93,379 | ₩100,154 | ₩93,366 | ₩97,548 | +4.46% | 139.9만 |
|---|
| 2026.09.10 | ₩85,990 | ₩91,535 | ₩85,549 | ₩91,027 | +5.86% | 113.6만 |
|---|
| 2026.09.09 | ₩83,424 | ₩90,497 | ₩82,861 | ₩88,836 | +6.49% | 119.7만 |
|---|
| 2026.09.08 | ₩85,562 | ₩85,682 | ₩82,328 | ₩83,036 | -2.95% | 62.2만 |
|---|
| 2026.09.04 | ₩81,513 | ₩84,760 | ₩80,177 | ₩84,293 | +3.41% | 42.6만 |
|---|
| 2026.09.03 | ₩85,121 | ₩85,195 | ₩82,382 | ₩83,036 | -2.45% | 39.9만 |
|---|
| 2026.09.02 | ₩81,834 | ₩85,970 | ₩81,767 | ₩84,279 | +2.99% | 41.3만 |
|---|
| 2026.09.01 | ₩84,186 | ₩84,854 | ₩81,780 | ₩82,208 | -2.35% | 35.2만 |
|---|
| 2026.08.31 | ₩80,751 | ₩84,199 | ₩80,491 | ₩84,172 | +4.24% | 51.5만 |
|---|
| 2026.08.28 | ₩80,872 | ₩82,916 | ₩80,845 | ₩82,101 | +1.52% | 51.8만 |
|---|
| 2026.08.27 | ₩82,983 | ₩83,921 | ₩80,845 | ₩81,273 | -2.06% | 31.6만 |
|---|
| 2026.08.26 | ₩80,270 | ₩83,464 | ₩80,190 | ₩82,582 | +2.88% | 32.7만 |
|---|
| 2026.08.25 | ₩81,767 | ₩82,702 | ₩80,685 | ₩81,607 | -0.20% | 52.4만 |
|---|
| 2026.08.24 | ₩82,956 | ₩83,785 | ₩81,232 | ₩82,141 | -0.98% | 53만 |
|---|
| 2026.08.21 | ₩81,740 | ₩84,453 | ₩80,638 | ₩83,330 | +1.95% | 40.8만 |
|---|
| 2026.08.20 | ₩81,433 | ₩83,117 | ₩77,506 | ₩81,874 | +0.54% | 47.5만 |
|---|
| 2026.08.19 | ₩77,237 | ₩82,796 | ₩77,237 | ₩82,435 | +6.73% | 57.8만 |
|---|
| 2026.08.18 | ₩76,596 | ₩77,691 | ₩76,168 | ₩76,676 | +0.10% | 65.7만 |
|---|
| 2026.08.17 | ₩75,366 | ₩76,475 | ₩74,083 | ₩76,462 | +1.45% | 52만 |
|---|
| 2026.08.14 | ₩77,651 | ₩77,651 | ₩76,128 | ₩76,302 | -1.74% | 39.7만 |
|---|
| 2026.08.13 | ₩77,491 | ₩78,613 | ₩76,302 | ₩77,771 | +0.36% | 48.6만 |
|---|
| 2026.08.12 | ₩77,544 | ₩79,001 | ₩76,435 | ₩77,878 | +0.43% | 57.1만 |
|---|
| 2026.08.11 | ₩79,108 | ₩81,179 | ₩78,934 | ₩79,014 | -0.12% | 38.5만 |
|---|
| 2026.08.10 | ₩79,549 | ₩81,930 | ₩79,308 | ₩79,803 | +0.32% | 58.5만 |
|---|
| 2026.08.07 | ₩78,373 | ₩80,852 | ₩77,885 | ₩80,391 | +2.57% | 53.9만 |
|---|
| 2026.08.06 | ₩79,642 | ₩80,765 | ₩78,413 | ₩78,694 | -1.19% | 68.2만 |
|---|
| 2026.08.05 | ₩84,613 | ₩84,643 | ₩79,856 | ₩80,297 | -5.10% | 144.8만 |
|---|
| 2026.08.04 | ₩85,736 | ₩88,468 | ₩79,509 | ₩85,709 | -0.03% | 232.9만 |
|---|
| 2026.08.03 | ₩68,431 | ₩70,556 | ₩68,431 | ₩69,781 | +1.97% | 99.2만 |
|---|
| 2026.07.31 | ₩66,707 | ₩67,335 | ₩65,504 | ₩67,095 | +0.58% | 67.2만 |
|---|
| 2026.07.30 | ₩67,175 | ₩67,696 | ₩65,144 | ₩66,841 | -0.50% | 67.6만 |
|---|
| 2026.07.29 | ₩68,979 | ₩70,141 | ₩67,562 | ₩68,244 | -1.07% | 105.5만 |
|---|
| 2026.07.28 | ₩64,422 | ₩70,115 | ₩64,422 | ₩69,446 | +7.80% | 93.5만 |
|---|
| 2026.07.27 | ₩67,041 | ₩68,511 | ₩66,437 | ₩68,057 | +1.51% | 94.5만 |
|---|
| 2026.07.24 | ₩68,912 | ₩69,567 | ₩65,732 | ₩65,732 | -4.62% | 65.8만 |
|---|
| 2026.07.23 | ₩67,215 | ₩67,977 | ₩65,210 | ₩67,896 | +1.01% | 71만 |
|---|
| 2026.07.22 | ₩69,500 | ₩70,181 | ₩66,968 | ₩67,349 | -3.10% | 75.6만 |
|---|
| 2026.07.21 | ₩69,874 | ₩71,491 | ₩69,273 | ₩70,141 | +0.38% | 63.9만 |
|---|
| 2026.07.20 | ₩67,522 | ₩71,357 | ₩67,522 | ₩71,184 | +5.42% | 78.4만 |
|---|
| 2026.07.17 | ₩68,204 | ₩68,765 | ₩66,386 | ₩67,616 | -0.86% | 66.5만 |
|---|
| 2026.07.16 | ₩68,925 | ₩70,836 | ₩68,177 | ₩68,872 | -0.08% | 88.2만 |
|---|
| 2026.07.15 | ₩65,758 | ₩68,725 | ₩65,164 | ₩67,482 | +2.62% | 68만 |
|---|
| 2026.07.14 | ₩67,308 | ₩67,308 | ₩64,810 | ₩65,678 | -2.42% | 58만 |
|---|
| 2026.07.13 | ₩68,805 | ₩69,660 | ₩67,950 | ₩68,631 | -0.25% | 84.2만 |
|---|
| 2026.07.10 | ₩69,299 | ₩70,161 | ₩66,841 | ₩69,166 | -0.19% | 129만 |
|---|
| 2026.07.09 | ₩66,066 | ₩69,019 | ₩64,810 | ₩68,845 | +4.21% | 91.7만 |
|---|
| 2026.07.08 | ₩65,010 | ₩66,166 | ₩62,204 | ₩65,879 | +1.34% | 125.4만 |
|---|
| 2026.07.07 | ₩66,774 | ₩67,622 | ₩65,184 | ₩66,921 | +0.22% | 105.9만 |
|---|
| 2026.07.06 | ₩62,097 | ₩66,600 | ₩62,097 | ₩66,079 | +6.41% | 116.9만 |
|---|
| 2026.07.02 | ₩61,776 | ₩63,754 | ₩61,095 | ₩62,738 | +1.56% | 130.2만 |
|---|
| 2026.07.01 | ₩60,413 | ₩62,939 | ₩60,413 | ₩60,747 | +0.55% | 134.9만 |
|---|
| 2026.06.30 | ₩59,464 | ₩59,986 | ₩57,594 | ₩59,611 | +0.25% | 65만 |
|---|
| 2026.06.29 | ₩61,135 | ₩61,603 | ₩59,291 | ₩60,039 | -1.79% | 71.7만 |
|---|
| 2026.06.26 | ₩57,848 | ₩61,456 | ₩57,207 | ₩61,095 | +5.61% | 510.1만 |
|---|
| 2026.06.25 | ₩58,502 | ₩59,398 | ₩57,166 | ₩58,061 | -0.75% | 99.1만 |
|---|
| 2026.06.24 | ₩56,124 | ₩58,061 | ₩56,124 | ₩57,727 | +2.86% | 80.4만 |
|---|
| 2026.06.23 | ₩53,812 | ₩56,418 | ₩53,439 | ₩55,790 | +3.68% | 79.3만 |
|---|
| 2026.06.22 | ₩56,525 | ₩56,939 | ₩55,215 | ₩55,255 | -2.25% | 70만 |
|---|
| 2026.06.18 | ₩56,003 | ₩57,099 | ₩53,090 | ₩56,939 | +1.67% | 138.7만 |
|---|
| 2026.06.17 | ₩54,921 | ₩57,460 | ₩54,320 | ₩54,948 | +0.05% | 56만 |
|---|
| 2026.06.16 | ₩55,175 | ₩56,418 | ₩54,734 | ₩55,309 | +0.24% | 64.6만 |
|---|
| 2026.06.15 | ₩56,832 | ₩57,453 | ₩54,200 | ₩54,961 | -3.29% | 104.2만 |
|---|
| 2026.06.12 | ₩57,206 | ₩59,505 | ₩55,803 | ₩57,059 | -0.26% | 104.8만 |
|---|
| 2026.06.11 | ₩56,070 | ₩56,992 | ₩54,320 | ₩56,712 | +1.14% | 97.1만 |
|---|
| 2026.06.10 | ₩55,977 | ₩57,888 | ₩55,508 | ₩56,498 | +0.93% | 76.5만 |
|---|
| 2026.06.09 | ₩55,937 | ₩57,500 | ₩55,707 | ₩56,404 | +0.84% | 60.5만 |
|---|
| 2026.06.08 | ₩54,587 | ₩56,992 | ₩54,240 | ₩56,044 | +2.67% | 73.3만 |
|---|
| 2026.06.05 | ₩57,260 | ₩57,727 | ₩54,801 | ₩55,041 | -3.87% | 72.5만 |
|---|
| 2026.06.04 | ₩54,787 | ₩56,658 | ₩54,787 | ₩56,378 | +2.90% | 84만 |
|---|
| 2026.06.03 | ₩54,253 | ₩54,253 | ₩51,995 | ₩54,039 | -0.39% | 114.1만 |
|---|
| 2026.06.02 | ₩53,732 | ₩54,988 | ₩52,476 | ₩54,226 | +0.92% | 96.7만 |
|---|
| 2026.06.01 | ₩55,108 | ₩57,166 | ₩54,079 | ₩54,574 | -0.97% | 163.6만 |
|---|
| 2026.05.29 | ₩57,473 | ₩58,395 | ₩55,269 | ₩55,269 | -3.84% | 113.1만 |
|---|
| 2026.05.28 | ₩56,431 | ₩58,583 | ₩55,322 | ₩57,554 | +1.99% | 92.2만 |
|---|
| 2026.05.27 | ₩56,204 | ₩57,954 | ₩54,774 | ₩56,418 | +0.38% | 106.7만 |
|---|
| 2026.05.26 | ₩58,128 | ₩58,262 | ₩56,070 | ₩56,110 | -3.47% | 146.2만 |
|---|
| 2026.05.22 | ₩57,313 | ₩59,144 | ₩56,926 | ₩58,583 | +2.21% | 138.2만 |
|---|
| 2026.05.21 | ₩58,035 | ₩60,106 | ₩56,338 | ₩59,785 | +3.02% | 114.1만 |
|---|
| 2026.05.20 | ₩56,698 | ₩59,090 | ₩55,068 | ₩58,983 | +4.03% | 95.8만 |
|---|
| 2026.05.19 | ₩56,605 | ₩57,794 | ₩54,722 | ₩56,832 | +0.40% | 102.2만 |
|---|
| 2026.05.18 | ₩54,012 | ₩57,380 | ₩53,946 | ₩55,897 | +3.49% | 160.1만 |
|---|
| 2026.05.15 | ₩57,861 | ₩58,716 | ₩52,930 | ₩53,518 | -7.51% | 167.6만 |
|---|
| 2026.05.14 | ₩56,591 | ₩57,647 | ₩55,482 | ₩57,006 | +0.73% | 235.2만 |
|---|
| 2026.05.13 | ₩57,727 | ₩58,970 | ₩55,522 | ₩56,017 | -2.96% | 114.2만 |
|---|
| 2026.05.12 | ₩58,609 | ₩59,712 | ₩57,246 | ₩58,876 | +0.46% | 97만 |
|---|
| 2026.05.11 | ₩58,222 | ₩60,246 | ₩57,500 | ₩57,928 | -0.50% | 92.7만 |
|---|
| 2026.05.08 | ₩60,547 | ₩61,088 | ₩58,783 | ₩59,144 | -2.32% | 97.2만 |
|---|
| 2026.05.07 | ₩61,215 | ₩64,576 | ₩60,240 | ₩60,894 | -0.52% | 200.6만 |
|---|
| 2026.05.06 | ₩64,168 | ₩64,676 | ₩60,707 | ₩61,068 | -4.83% | 192.3만 |
|---|
| 2026.05.05 | ₩62,805 | ₩64,649 | ₩59,344 | ₩64,476 | +2.66% | 455.2만 |
|---|
| 2026.05.04 | ₩75,807 | ₩77,384 | ₩71,397 | ₩73,282 | -3.33% | 162.6만 |
|---|
| 2026.05.01 | ₩74,898 | ₩76,864 | ₩73,783 | ₩75,767 | +1.16% | 110.9만 |
|---|
| 2026.04.30 | ₩72,440 | ₩75,032 | ₩70,709 | ₩75,019 | +3.56% | 101.5만 |
|---|
| 2026.04.29 | ₩73,188 | ₩73,809 | ₩70,048 | ₩71,371 | -2.48% | 75.9만 |
|---|
| 2026.04.28 | ₩73,682 | ₩74,858 | ₩73,228 | ₩73,642 | -0.05% | 62.6만 |
|---|
| 2026.04.27 | ₩74,631 | ₩75,005 | ₩72,540 | ₩73,589 | -1.40% | 68만 |
|---|
| 2026.04.24 | ₩75,032 | ₩76,168 | ₩73,576 | ₩75,246 | +0.28% | 67.9만 |
|---|
| 2026.04.23 | ₩71,798 | ₩76,034 | ₩70,930 | ₩75,299 | +4.88% | 119.1만 |
|---|
| 2026.04.22 | ₩70,556 | ₩72,613 | ₩69,833 | ₩72,426 | +2.65% | 49.3만 |
|---|
| 2026.04.21 | ₩75,981 | ₩76,723 | ₩68,992 | ₩69,527 | -8.49% | 116.7만 |
|---|
| 2026.04.20 | ₩75,901 | ₩78,212 | ₩74,832 | ₩76,128 | +0.30% | 63.5만 |
|---|
| 2026.04.17 | ₩76,155 | ₩77,812 | ₩75,326 | ₩76,956 | +1.05% | 63.5만 |
|---|
| 2026.04.16 | ₩75,767 | ₩77,675 | ₩74,725 | ₩75,433 | -0.44% | 80만 |
|---|
| 2026.04.15 | ₩75,941 | ₩78,814 | ₩74,297 | ₩75,687 | -0.33% | 74.7만 |
|---|
| 2026.04.14 | ₩73,175 | ₩76,101 | ₩72,613 | ₩75,941 | +3.78% | 90.8만 |
|---|
| 2026.04.13 | ₩71,852 | ₩74,003 | ₩71,277 | ₩73,388 | +2.14% | 61.3만 |
|---|
| 2026.04.10 | ₩74,832 | ₩76,302 | ₩70,716 | ₩72,186 | -3.54% | 140만 |
|---|
| 2026.04.09 | ₩70,823 | ₩78,359 | ₩68,859 | ₩75,754 | +6.96% | 174.9만 |
|---|
| 2026.04.08 | ₩73,495 | ₩74,685 | ₩70,896 | ₩71,331 | -2.95% | 86.1만 |
|---|
| 2026.04.07 | ₩73,215 | ₩74,217 | ₩71,210 | ₩72,720 | -0.68% | 122.3만 |
|---|
| 2026.04.06 | ₩75,380 | ₩76,636 | ₩71,818 | ₩72,346 | -4.02% | 106.4만 |
|---|
| 2026.04.02 | ₩70,315 | ₩73,562 | ₩68,524 | ₩73,482 | +4.50% | 100.2만 |
|---|
| 2026.04.01 | ₩69,099 | ₩74,070 | ₩67,749 | ₩71,678 | +3.73% | 155.6만 |
|---|
| 2026.03.31 | ₩67,442 | ₩69,299 | ₩67,041 | ₩68,925 | +2.20% | 87.2만 |
|---|
| 2026.03.30 | ₩67,202 | ₩67,502 | ₩64,542 | ₩67,362 | +0.24% | 105.9만 |
|---|
| 2026.03.27 | ₩66,948 | ₩67,061 | ₩65,184 | ₩66,988 | +0.06% | 75.8만 |
|---|
| 2026.03.26 | ₩68,658 | ₩69,981 | ₩66,814 | ₩67,415 | -1.81% | 91.8만 |
|---|
| 2026.03.25 | ₩70,328 | ₩70,796 | ₩67,556 | ₩68,698 | -2.32% | 75.5만 |
|---|
| 2026.03.24 | ₩69,046 | ₩70,021 | ₩67,482 | ₩69,580 | +0.77% | 97.8만 |
|---|
| 2026.03.23 | ₩71,117 | ₩72,159 | ₩68,939 | ₩69,700 | -1.99% | 91.2만 |
|---|
| 2026.03.20 | ₩73,081 | ₩76,823 | ₩71,424 | ₩71,785 | -1.77% | 128.2만 |
|---|
| 2026.03.19 | ₩75,740 | ₩76,849 | ₩73,028 | ₩73,068 | -3.53% | 58.5만 |
|---|
| 2026.03.18 | ₩73,602 | ₩77,571 | ₩73,068 | ₩75,366 | +2.40% | 133.7만 |
|---|
| 2026.03.17 | ₩79,522 | ₩81,941 | ₩72,948 | ₩73,696 | -7.33% | 144.1만 |
|---|
| 2026.03.16 | ₩78,359 | ₩79,883 | ₩77,705 | ₩78,667 | +0.39% | 73.5만 |
|---|
| 2026.03.13 | ₩78,627 | ₩80,177 | ₩75,780 | ₩78,333 | -0.37% | 73.7만 |
|---|
| 2026.03.12 | ₩79,549 | ₩80,631 | ₩76,783 | ₩77,838 | -2.15% | 106.2만 |
|---|
| 2026.03.11 | ₩80,564 | ₩81,413 | ₩78,039 | ₩80,137 | -0.53% | 61.6만 |
|---|
| 2026.03.10 | ₩82,809 | ₩83,203 | ₩78,653 | ₩79,428 | -4.08% | 89.3만 |
|---|
| 2026.03.09 | ₩81,232 | ₩83,531 | ₩80,190 | ₩82,702 | +1.81% | 75.7만 |
|---|
| 2026.03.06 | ₩83,330 | ₩84,533 | ₩81,486 | ₩84,172 | +1.01% | 118.7만 |
|---|
| 2026.03.05 | ₩83,504 | ₩85,228 | ₩81,861 | ₩83,464 | -0.05% | 70.8만 |
|---|
| 2026.03.04 | ₩88,261 | ₩88,655 | ₩85,829 | ₩85,950 | -2.62% | 75.8만 |
|---|
| 2026.03.03 | ₩84,453 | ₩88,863 | ₩84,152 | ₩87,927 | +4.11% | 93.8만 |
|---|
| 2026.03.02 | ₩84,186 | ₩87,152 | ₩83,157 | ₩86,604 | +2.87% | 168.9만 |
|---|
| 2026.02.27 | ₩84,212 | ₩88,181 | ₩82,983 | ₩86,203 | +2.36% | 164.2만 |
|---|
| 2026.02.26 | ₩79,482 | ₩114,920 | ₩78,854 | ₩90,934 | +14.41% | 504.4만 |
|---|
| 2026.02.25 | ₩78,613 | ₩80,244 | ₩76,930 | ₩79,175 | +0.71% | 71.2만 |
|---|
| 2026.02.24 | ₩77,598 | ₩79,255 | ₩76,355 | ₩77,130 | -0.60% | 110.6만 |
|---|
| 2026.02.23 | ₩79,308 | ₩79,910 | ₩77,518 | ₩77,892 | -1.79% | 91.9만 |
|---|
| 2026.02.20 | ₩79,054 | ₩81,313 | ₩78,841 | ₩79,549 | +0.63% | 86.1만 |
|---|
| 2026.02.19 | ₩81,059 | ₩82,742 | ₩77,558 | ₩79,883 | -1.45% | 108.3만 |
|---|
| 2026.02.18 | ₩79,402 | ₩83,564 | ₩79,402 | ₩82,716 | +4.17% | 82.9만 |
|---|
| 2026.02.17 | ₩80,992 | ₩85,923 | ₩80,471 | ₩80,698 | -0.36% | 126.6만 |
|---|
| 2026.02.13 | ₩79,696 | ₩84,854 | ₩79,696 | ₩79,856 | +0.20% | 193.3만 |
|---|
| 2026.02.12 | ₩74,190 | ₩85,656 | ₩70,970 | ₩79,709 | +7.44% | 402.5만 |
|---|
| 2026.02.11 | ₩90,065 | ₩91,716 | ₩87,353 | ₩91,148 | +1.20% | 236만 |
|---|
| 2026.02.10 | ₩89,905 | ₩95,090 | ₩89,815 | ₩91,054 | +1.28% | 135.1만 |
|---|
| 2026.02.09 | ₩88,929 | ₩90,426 | ₩86,137 | ₩88,635 | -0.33% | 119만 |
|---|
| 2026.02.06 | ₩87,780 | ₩90,131 | ₩86,551 | ₩87,794 | +0.02% | 126.2만 |
|---|
| 2026.02.05 | ₩91,174 | ₩92,805 | ₩87,460 | ₩87,660 | -3.85% | 96.2만 |
|---|
| 2026.02.04 | ₩95,704 | ₩97,094 | ₩89,451 | ₩91,174 | -4.73% | 122.2만 |
|---|
| 2026.02.03 | ₩98,217 | ₩99,125 | ₩95,156 | ₩96,346 | -1.90% | 137.6만 |
|---|
| 2026.02.02 | ₩100,288 | ₩101,664 | ₩98,123 | ₩98,150 | -2.13% | 102.5만 |
|---|
| 2026.01.30 | ₩106,355 | ₩106,876 | ₩100,208 | ₩101,263 | -4.79% | 134.7만 |
|---|
| 2026.01.29 | ₩109,815 | ₩109,815 | ₩102,653 | ₩104,951 | -4.43% | 127만 |
|---|
| 2026.01.28 | ₩111,352 | ₩112,568 | ₩108,279 | ₩109,588 | -1.58% | 75.7만 |
|---|
| 2026.01.27 | ₩105,833 | ₩109,481 | ₩104,838 | ₩109,294 | +3.27% | 98.2만 |
|---|
| 2026.01.26 | ₩106,502 | ₩109,575 | ₩104,257 | ₩108,680 | +2.05% | 139.4만 |
|---|
| 2026.01.23 | ₩106,916 | ₩108,706 | ₩103,896 | ₩106,101 | -0.76% | 267.4만 |
|---|
| 2026.01.22 | ₩129,071 | ₩130,314 | ₩107,905 | ₩107,985 | -16.34% | 472.6만 |
|---|
| 2026.01.21 | ₩127,281 | ₩129,673 | ₩126,693 | ₩128,550 | +1.00% | 59.7만 |
|---|
| 2026.01.20 | ₩121,668 | ₩128,069 | ₩120,105 | ₩126,212 | +3.73% | 71.7만 |
|---|
| 2026.01.16 | ₩128,737 | ₩129,379 | ₩122,804 | ₩123,245 | -4.27% | 45.5만 |
|---|
| 2026.01.15 | ₩125,330 | ₩130,581 | ₩122,377 | ₩128,911 | +2.86% | 64.4만 |
|---|
| 2026.01.14 | ₩123,071 | ₩125,116 | ₩121,748 | ₩124,341 | +1.03% | 74.6만 |
|---|
| 2026.01.13 | ₩131,370 | ₩131,370 | ₩122,136 | ₩123,552 | -5.95% | 87.8만 |
|---|
| 2026.01.12 | ₩131,383 | ₩131,624 | ₩123,365 | ₩129,526 | -1.41% | 99.7만 |
|---|
| 2026.01.09 | ₩130,007 | ₩137,162 | ₩129,031 | ₩131,463 | +1.12% | 169.7만 |
|---|
| 2026.01.08 | ₩130,942 | ₩131,062 | ₩123,005 | ₩126,947 | -3.05% | 116.6만 |
|---|
| 2026.01.07 | ₩130,488 | ₩133,013 | ₩129,098 | ₩132,332 | +1.41% | 92.1만 |
|---|
| 2026.01.06 | ₩123,753 | ₩131,677 | ₩123,753 | ₩129,900 | +4.97% | 109.1만 |
|---|
| 2026.01.05 | ₩125,437 | ₩127,067 | ₩122,617 | ₩126,626 | +0.95% | 141.9만 |
|---|
| 2026.01.02 | ₩123,646 | ₩125,423 | ₩122,323 | ₩123,299 | -0.28% | 92.4만 |
|---|
| 2025.12.31 | ₩122,510 | ₩124,434 | ₩120,920 | ₩123,245 | +0.60% | 84.5만 |
|---|
| 2025.12.30 | ₩123,646 | ₩125,584 | ₩121,120 | ₩123,699 | +0.04% | 111.9만 |
|---|
| 2025.12.29 | ₩128,563 | ₩129,619 | ₩124,702 | ₩125,169 | -2.64% | 115.3만 |
|---|
| 2025.12.26 | ₩126,786 | ₩127,949 | ₩125,193 | ₩127,575 | +0.62% | 84.9만 |
|---|
| 2025.12.24 | ₩127,829 | ₩129,746 | ₩126,452 | ₩127,815 | -0.01% | 62.9만 |
|---|
| 2025.12.23 | ₩128,256 | ₩129,576 | ₩124,341 | ₩126,920 | -1.04% | 99.9만 |
|---|
| 2025.12.22 | ₩129,472 | ₩135,753 | ₩127,432 | ₩130,862 | +1.07% | 153.1만 |
|---|
| 2025.12.19 | ₩127,895 | ₩130,661 | ₩121,802 | ₩129,004 | +0.87% | 278.3만 |
|---|
| 2025.12.18 | ₩125,771 | ₩134,323 | ₩120,185 | ₩127,307 | +1.22% | 653.8만 |
|---|
| 2025.12.17 | ₩157,614 | ₩161,409 | ₩153,645 | ₩158,042 | +0.27% | 218.8만 |
|---|
| 2025.12.16 | ₩161,570 | ₩162,291 | ₩151,040 | ₩154,354 | -4.47% | 319.4만 |
|---|
| 2025.12.15 | ₩175,921 | ₩179,943 | ₩157,160 | ₩159,365 | -9.41% | 270.1만 |
|---|
| 2025.12.12 | ₩182,416 | ₩183,130 | ₩173,516 | ₩174,625 | -4.27% | 141.3만 |
|---|
| 2025.12.11 | ₩187,694 | ₩188,536 | ₩178,821 | ₩183,565 | -2.20% | 206.8만 |
|---|
| 2025.12.10 | ₩188,656 | ₩196,473 | ₩185,208 | ₩187,173 | -0.79% | 182.7만 |
|---|
| 2025.12.09 | ₩191,355 | ₩193,774 | ₩186,652 | ₩187,787 | -1.86% | 178.6만 |
|---|
| 2025.12.08 | ₩188,001 | ₩194,282 | ₩184,113 | ₩192,411 | +2.35% | 290.7만 |
|---|
| 2025.12.05 | ₩187,453 | ₩190,099 | ₩182,375 | ₩182,816 | -2.47% | 103.3만 |
|---|
| 2025.12.04 | ₩184,500 | ₩190,500 | ₩176,910 | ₩187,119 | +1.42% | 149.7만 |
|---|
| 2025.12.03 | ₩178,808 | ₩184,848 | ₩177,364 | ₩180,064 | +0.70% | 150.7만 |
|---|
| 2025.12.02 | ₩167,142 | ₩188,950 | ₩166,955 | ₩178,968 | +7.08% | 275.2만 |
|---|
| 2025.12.01 | ₩166,394 | ₩170,483 | ₩166,367 | ₩168,826 | +1.46% | 94.4만 |
|---|
| 2025.11.28 | ₩170,349 | ₩170,803 | ₩165,371 | ₩166,247 | -2.41% | 50.9만 |
|---|
| 2025.11.26 | ₩174,532 | ₩179,462 | ₩169,435 | ₩170,149 | -2.51% | 142.1만 |
|---|
| 2025.11.25 | ₩160,995 | ₩185,476 | ₩160,648 | ₩174,238 | +8.23% | 560.6만 |
|---|
| 2025.11.24 | ₩141,298 | ₩157,347 | ₩138,986 | ₩156,732 | +10.92% | 526.4만 |
|---|
| 2025.11.21 | ₩111,579 | ₩121,027 | ₩111,406 | ₩120,091 | +7.63% | 139.2만 |
|---|
| 2025.11.20 | ₩111,486 | ₩113,758 | ₩109,602 | ₩111,272 | -0.19% | 89.3만 |
|---|
| 2025.11.19 | ₩111,780 | ₩112,702 | ₩109,294 | ₩111,486 | -0.26% | 59.8만 |
|---|
| 2025.11.18 | ₩112,635 | ₩113,103 | ₩110,497 | ₩111,673 | -0.85% | 89.1만 |
|---|
| 2025.11.17 | ₩114,773 | ₩115,374 | ₩112,395 | ₩113,410 | -1.19% | 74.2만 |
|---|
| 2025.11.14 | ₩114,506 | ₩116,925 | ₩113,103 | ₩115,388 | +0.77% | 61.1만 |
|---|
| 2025.11.13 | ₩119,664 | ₩121,682 | ₩115,668 | ₩115,962 | -3.09% | 98.5만 |
|---|
| 2025.11.12 | ₩120,867 | ₩122,951 | ₩118,849 | ₩121,481 | +0.51% | 136.9만 |
|---|
| 2025.11.11 | ₩116,256 | ₩121,267 | ₩115,119 | ₩121,054 | +4.13% | 116.5만 |
|---|
| 2025.11.10 | ₩110,176 | ₩115,802 | ₩109,288 | ₩115,014 | +4.39% | 112.8만 |
|---|
| 2025.11.07 | ₩112,515 | ₩112,515 | ₩107,778 | ₩109,294 | -2.86% | 88.3만 |
|---|
| 2025.11.06 | ₩111,312 | ₩112,582 | ₩106,381 | ₩111,994 | +0.61% | 161.2만 |
|---|
| 2025.11.05 | ₩112,942 | ₩114,646 | ₩108,519 | ₩110,671 | -2.01% | 132.6만 |
|---|
| 2025.11.04 | ₩106,916 | ₩119,517 | ₩106,034 | ₩113,597 | +6.25% | 375.6만 |
|---|
| 2025.11.03 | ₩96,292 | ₩100,282 | ₩95,477 | ₩98,497 | +2.29% | 219.4만 |
|---|
| 2025.10.31 | ₩97,682 | ₩98,283 | ₩95,785 | ₩96,319 | -1.40% | 176.7만 |
|---|
| 2025.10.30 | ₩100,448 | ₩101,444 | ₩96,907 | ₩97,642 | -2.79% | 99.4만 |
|---|
| 2025.10.29 | ₩102,640 | ₩102,640 | ₩99,299 | ₩100,448 | -2.14% | 113.1만 |
|---|
| 2025.10.28 | ₩103,976 | ₩103,976 | ₩100,649 | ₩103,121 | -0.82% | 123만 |
|---|
| 2025.10.27 | ₩105,633 | ₩105,847 | ₩102,853 | ₩104,497 | -1.08% | 65.2만 |
|---|
| 2025.10.24 | ₩105,566 | ₩106,054 | ₩101,076 | ₩103,588 | -1.87% | 184.3만 |
|---|
| 2025.10.23 | ₩108,746 | ₩109,040 | ₩105,352 | ₩107,130 | -1.49% | 80만 |
|---|
| 2025.10.22 | ₩110,163 | ₩112,555 | ₩108,920 | ₩109,027 | -1.03% | 70.6만 |
|---|
| 2025.10.21 | ₩107,223 | ₩112,043 | ₩105,820 | ₩110,631 | +3.18% | 58.4만 |
|---|
| 2025.10.20 | ₩105,473 | ₩110,016 | ₩105,473 | ₩107,971 | +2.37% | 69.7만 |
|---|
| 2025.10.17 | ₩103,161 | ₩105,432 | ₩102,853 | ₩104,243 | +1.05% | 85.1만 |
|---|
| 2025.10.16 | ₩105,833 | ₩107,744 | ₩103,027 | ₩103,348 | -2.35% | 63.3만 |
|---|
| 2025.10.15 | ₩105,192 | ₩107,383 | ₩104,657 | ₩105,352 | +0.15% | 56.3만 |
|---|
| 2025.10.14 | ₩102,653 | ₩105,767 | ₩101,557 | ₩105,352 | +2.63% | 59.3만 |
|---|
| 2025.10.13 | ₩101,891 | ₩105,032 | ₩99,686 | ₩103,802 | +1.88% | 99.4만 |
|---|
| 2025.10.10 | ₩107,170 | ₩108,192 | ₩100,448 | ₩100,448 | -6.27% | 148.3만 |
|---|