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 | ₩89,873 | ₩93,256 | ₩89,378 | ₩92,133 | +2.51% | 86.7만 |
| 2026.10.08 | ₩89,766 | ₩90,943 | ₩88,361 | ₩89,191 | -0.64% | 84.7만 |
| 2026.10.07 | ₩89,779 | ₩91,437 | ₩88,936 | ₩90,207 | +0.48% | 148.4만 |
| 2026.10.06 | ₩95,262 | ₩96,105 | ₩90,929 | ₩91,210 | -4.25% | 87만 |
| 2026.10.05 | ₩93,163 | ₩95,436 | ₩91,843 | ₩94,620 | +1.56% | 63.2만 |
| 2026.10.02 | ₩95,944 | ₩95,944 | ₩91,531 | ₩93,577 | -2.47% | 76.2만 |
| 2026.10.01 | ₩94,286 | ₩100,712 | ₩92,253 | ₩94,660 | +0.40% | 201.8만 |
| 2026.09.30 | ₩97,750 | ₩97,964 | ₩91,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,761 |
| -5.10% |
| 99.7만 |
| 2026.09.29 | ₩93,323 | ₩97,950 | ₩92,521 | ₩97,870 | +4.87% | 87.4만 |
|---|
| 2026.09.28 | ₩94,727 | ₩94,861 | ₩93,065 | ₩93,617 | -1.17% | 44.2만 |
|---|
| 2026.09.25 | ₩91,812 | ₩94,928 | ₩91,116 | ₩94,286 | +2.69% | 61만 |
|---|
| 2026.09.24 | ₩92,427 | ₩94,393 | ₩91,812 | ₩92,026 | -0.43% | 58.1만 |
|---|
| 2026.09.23 | ₩95,463 | ₩96,426 | ₩91,143 | ₩92,360 | -3.25% | 73만 |
|---|
| 2026.09.22 | ₩100,732 | ₩101,775 | ₩95,209 | ₩95,356 | -5.34% | 112.1만 |
|---|
| 2026.09.21 | ₩102,310 | ₩103,327 | ₩100,197 | ₩101,267 | -1.02% | 107.6만 |
|---|
| 2026.09.18 | ₩96,680 | ₩105,386 | ₩95,530 | ₩102,685 | +6.21% | 212.7만 |
|---|
| 2026.09.17 | ₩98,352 | ₩100,786 | ₩97,282 | ₩97,282 | -1.09% | 56.4만 |
|---|
| 2026.09.16 | ₩97,857 | ₩100,960 | ₩96,600 | ₩97,295 | -0.57% | 84.6만 |
|---|
| 2026.09.15 | ₩98,699 | ₩100,659 | ₩97,248 | ₩99,769 | +1.08% | 83.8만 |
|---|
| 2026.09.14 | ₩96,479 | ₩100,692 | ₩96,085 | ₩99,395 | +3.02% | 117.2만 |
|---|
| 2026.09.11 | ₩93,457 | ₩100,237 | ₩93,443 | ₩97,629 | +4.46% | 139.9만 |
|---|
| 2026.09.10 | ₩86,061 | ₩91,611 | ₩85,620 | ₩91,103 | +5.86% | 113.6만 |
|---|
| 2026.09.09 | ₩83,493 | ₩90,572 | ₩82,930 | ₩88,910 | +6.49% | 119.7만 |
|---|
| 2026.09.08 | ₩85,633 | ₩85,753 | ₩82,397 | ₩83,105 | -2.95% | 62.2만 |
|---|
| 2026.09.04 | ₩81,581 | ₩84,831 | ₩80,243 | ₩84,363 | +3.41% | 42.6만 |
|---|
| 2026.09.03 | ₩85,192 | ₩85,265 | ₩82,450 | ₩83,105 | -2.45% | 39.9만 |
|---|
| 2026.09.02 | ₩81,902 | ₩86,041 | ₩81,835 | ₩84,349 | +2.99% | 41.3만 |
|---|
| 2026.09.01 | ₩84,256 | ₩84,924 | ₩81,848 | ₩82,276 | -2.35% | 35.2만 |
|---|
| 2026.08.31 | ₩80,818 | ₩84,269 | ₩80,558 | ₩84,242 | +4.24% | 51.5만 |
|---|
| 2026.08.28 | ₩80,939 | ₩82,985 | ₩80,912 | ₩82,169 | +1.52% | 51.8만 |
|---|
| 2026.08.27 | ₩83,052 | ₩83,991 | ₩80,912 | ₩81,340 | -2.06% | 31.6만 |
|---|
| 2026.08.26 | ₩80,337 | ₩83,533 | ₩80,257 | ₩82,651 | +2.88% | 32.7만 |
|---|
| 2026.08.25 | ₩81,835 | ₩82,771 | ₩80,752 | ₩81,674 | -0.20% | 52.4만 |
|---|
| 2026.08.24 | ₩83,025 | ₩83,854 | ₩81,300 | ₩82,209 | -0.98% | 53만 |
|---|
| 2026.08.21 | ₩81,808 | ₩84,523 | ₩80,705 | ₩83,400 | +1.95% | 40.8만 |
|---|
| 2026.08.20 | ₩81,501 | ₩83,186 | ₩77,570 | ₩81,942 | +0.54% | 47.5만 |
|---|
| 2026.08.19 | ₩77,301 | ₩82,865 | ₩77,301 | ₩82,504 | +6.73% | 57.8만 |
|---|
| 2026.08.18 | ₩76,659 | ₩77,756 | ₩76,231 | ₩76,739 | +0.10% | 65.7만 |
|---|
| 2026.08.17 | ₩75,429 | ₩76,539 | ₩74,145 | ₩76,525 | +1.45% | 52만 |
|---|
| 2026.08.14 | ₩77,716 | ₩77,716 | ₩76,191 | ₩76,365 | -1.74% | 39.7만 |
|---|
| 2026.08.13 | ₩77,555 | ₩78,679 | ₩76,365 | ₩77,836 | +0.36% | 48.6만 |
|---|
| 2026.08.12 | ₩77,609 | ₩79,066 | ₩76,499 | ₩77,943 | +0.43% | 57.1만 |
|---|
| 2026.08.11 | ₩79,173 | ₩81,246 | ₩79,000 | ₩79,080 | -0.12% | 38.5만 |
|---|
| 2026.08.10 | ₩79,615 | ₩81,998 | ₩79,374 | ₩79,869 | +0.32% | 58.5만 |
|---|
| 2026.08.07 | ₩78,438 | ₩80,919 | ₩77,950 | ₩80,457 | +2.57% | 53.9만 |
|---|
| 2026.08.06 | ₩79,708 | ₩80,832 | ₩78,478 | ₩78,759 | -1.19% | 68.2만 |
|---|
| 2026.08.05 | ₩84,684 | ₩84,713 | ₩79,922 | ₩80,364 | -5.10% | 144.8만 |
|---|
| 2026.08.04 | ₩85,807 | ₩88,542 | ₩79,575 | ₩85,780 | -0.03% | 232.9만 |
|---|
| 2026.08.03 | ₩68,488 | ₩70,614 | ₩68,488 | ₩69,839 | +1.97% | 99.2만 |
|---|
| 2026.07.31 | ₩66,763 | ₩67,391 | ₩65,559 | ₩67,150 | +0.58% | 67.2만 |
|---|
| 2026.07.30 | ₩67,231 | ₩67,752 | ₩65,198 | ₩66,896 | -0.50% | 67.6만 |
|---|
| 2026.07.29 | ₩69,036 | ₩70,200 | ₩67,618 | ₩68,301 | -1.07% | 105.5만 |
|---|
| 2026.07.28 | ₩64,476 | ₩70,173 | ₩64,476 | ₩69,504 | +7.80% | 93.5만 |
|---|
| 2026.07.27 | ₩67,097 | ₩68,568 | ₩66,492 | ₩68,113 | +1.51% | 94.5만 |
|---|
| 2026.07.24 | ₩68,969 | ₩69,625 | ₩65,786 | ₩65,786 | -4.62% | 65.8만 |
|---|
| 2026.07.23 | ₩67,271 | ₩68,033 | ₩65,265 | ₩67,953 | +1.01% | 71만 |
|---|
| 2026.07.22 | ₩69,558 | ₩70,240 | ₩67,023 | ₩67,404 | -3.10% | 75.6만 |
|---|
| 2026.07.21 | ₩69,932 | ₩71,550 | ₩69,330 | ₩70,200 | +0.38% | 63.9만 |
|---|
| 2026.07.20 | ₩67,578 | ₩71,417 | ₩67,578 | ₩71,243 | +5.42% | 78.4만 |
|---|
| 2026.07.17 | ₩68,260 | ₩68,822 | ₩66,442 | ₩67,672 | -0.86% | 66.5만 |
|---|
| 2026.07.16 | ₩68,983 | ₩70,895 | ₩68,234 | ₩68,929 | -0.08% | 88.2만 |
|---|
| 2026.07.15 | ₩65,813 | ₩68,782 | ₩65,218 | ₩67,538 | +2.62% | 68만 |
|---|
| 2026.07.14 | ₩67,364 | ₩67,364 | ₩64,863 | ₩65,733 | -2.42% | 58만 |
|---|
| 2026.07.13 | ₩68,862 | ₩69,718 | ₩68,006 | ₩68,688 | -0.25% | 84.2만 |
|---|
| 2026.07.10 | ₩69,357 | ₩70,220 | ₩66,896 | ₩69,223 | -0.19% | 129만 |
|---|
| 2026.07.09 | ₩66,121 | ₩69,076 | ₩64,863 | ₩68,902 | +4.21% | 91.7만 |
|---|
| 2026.07.08 | ₩65,064 | ₩66,221 | ₩62,256 | ₩65,933 | +1.34% | 125.4만 |
|---|
| 2026.07.07 | ₩66,829 | ₩67,679 | ₩65,238 | ₩66,976 | +0.22% | 105.9만 |
|---|
| 2026.07.06 | ₩62,149 | ₩66,656 | ₩62,149 | ₩66,134 | +6.41% | 116.9만 |
|---|
| 2026.07.02 | ₩61,828 | ₩63,807 | ₩61,145 | ₩62,790 | +1.56% | 130.2만 |
|---|
| 2026.07.01 | ₩60,463 | ₩62,991 | ₩60,463 | ₩60,798 | +0.55% | 134.9만 |
|---|
| 2026.06.30 | ₩59,514 | ₩60,035 | ₩57,642 | ₩59,661 | +0.25% | 65만 |
|---|
| 2026.06.29 | ₩61,186 | ₩61,654 | ₩59,340 | ₩60,089 | -1.79% | 71.7만 |
|---|
| 2026.06.26 | ₩57,896 | ₩61,507 | ₩57,255 | ₩61,145 | +5.61% | 510.1만 |
|---|
| 2026.06.25 | ₩58,551 | ₩59,447 | ₩57,214 | ₩58,110 | -0.75% | 99.1만 |
|---|
| 2026.06.24 | ₩56,170 | ₩58,110 | ₩56,170 | ₩57,775 | +2.86% | 80.4만 |
|---|
| 2026.06.23 | ₩53,857 | ₩56,465 | ₩53,484 | ₩55,836 | +3.68% | 79.3만 |
|---|
| 2026.06.22 | ₩56,572 | ₩56,986 | ₩55,261 | ₩55,301 | -2.25% | 70만 |
|---|
| 2026.06.18 | ₩56,050 | ₩57,147 | ₩53,135 | ₩56,986 | +1.67% | 138.7만 |
|---|
| 2026.06.17 | ₩54,967 | ₩57,508 | ₩54,365 | ₩54,993 | +0.05% | 56만 |
|---|
| 2026.06.16 | ₩55,221 | ₩56,465 | ₩54,779 | ₩55,355 | +0.24% | 64.6만 |
|---|
| 2026.06.15 | ₩56,879 | ₩57,501 | ₩54,245 | ₩55,007 | -3.29% | 104.2만 |
|---|
| 2026.06.12 | ₩57,254 | ₩59,554 | ₩55,849 | ₩57,107 | -0.26% | 104.8만 |
|---|
| 2026.06.11 | ₩56,117 | ₩57,040 | ₩54,365 | ₩56,759 | +1.14% | 97.1만 |
|---|
| 2026.06.10 | ₩56,023 | ₩57,936 | ₩55,554 | ₩56,545 | +0.93% | 76.5만 |
|---|
| 2026.06.09 | ₩55,983 | ₩57,548 | ₩55,753 | ₩56,451 | +0.84% | 60.5만 |
|---|
| 2026.06.08 | ₩54,632 | ₩57,040 | ₩54,285 | ₩56,090 | +2.67% | 73.3만 |
|---|
| 2026.06.05 | ₩57,307 | ₩57,775 | ₩54,846 | ₩55,087 | -3.87% | 72.5만 |
|---|
| 2026.06.04 | ₩54,833 | ₩56,705 | ₩54,833 | ₩56,424 | +2.90% | 84만 |
|---|
| 2026.06.03 | ₩54,298 | ₩54,298 | ₩52,038 | ₩54,084 | -0.39% | 114.1만 |
|---|
| 2026.06.02 | ₩53,776 | ₩55,034 | ₩52,519 | ₩54,271 | +0.92% | 96.7만 |
|---|
| 2026.06.01 | ₩55,154 | ₩57,214 | ₩54,124 | ₩54,619 | -0.97% | 163.6만 |
|---|
| 2026.05.29 | ₩57,521 | ₩58,444 | ₩55,314 | ₩55,314 | -3.84% | 113.1만 |
|---|
| 2026.05.28 | ₩56,478 | ₩58,631 | ₩55,368 | ₩57,601 | +1.99% | 92.2만 |
|---|
| 2026.05.27 | ₩56,251 | ₩58,003 | ₩54,820 | ₩56,465 | +0.38% | 106.7만 |
|---|
| 2026.05.26 | ₩58,176 | ₩58,310 | ₩56,117 | ₩56,157 | -3.47% | 146.2만 |
|---|
| 2026.05.22 | ₩57,361 | ₩59,193 | ₩56,973 | ₩58,631 | +2.21% | 138.2만 |
|---|
| 2026.05.21 | ₩58,083 | ₩60,156 | ₩56,384 | ₩59,835 | +3.02% | 114.1만 |
|---|
| 2026.05.20 | ₩56,745 | ₩59,139 | ₩55,114 | ₩59,032 | +4.03% | 95.8만 |
|---|
| 2026.05.19 | ₩56,652 | ₩57,842 | ₩54,767 | ₩56,879 | +0.40% | 102.2만 |
|---|
| 2026.05.18 | ₩54,057 | ₩57,428 | ₩53,990 | ₩55,943 | +3.49% | 160.1만 |
|---|
| 2026.05.15 | ₩57,909 | ₩58,765 | ₩52,974 | ₩53,562 | -7.51% | 167.6만 |
|---|
| 2026.05.14 | ₩56,638 | ₩57,695 | ₩55,528 | ₩57,053 | +0.73% | 235.2만 |
|---|
| 2026.05.13 | ₩57,775 | ₩59,019 | ₩55,569 | ₩56,063 | -2.96% | 114.2만 |
|---|
| 2026.05.12 | ₩58,658 | ₩59,761 | ₩57,294 | ₩58,925 | +0.46% | 97만 |
|---|
| 2026.05.11 | ₩58,270 | ₩60,296 | ₩57,548 | ₩57,976 | -0.50% | 92.7만 |
|---|
| 2026.05.08 | ₩60,597 | ₩61,139 | ₩58,832 | ₩59,193 | -2.32% | 97.2만 |
|---|
| 2026.05.07 | ₩61,266 | ₩64,629 | ₩60,290 | ₩60,945 | -0.52% | 200.6만 |
|---|
| 2026.05.06 | ₩64,221 | ₩64,730 | ₩60,758 | ₩61,119 | -4.83% | 192.3만 |
|---|
| 2026.05.05 | ₩62,857 | ₩64,703 | ₩59,393 | ₩64,529 | +2.66% | 455.2만 |
|---|
| 2026.05.04 | ₩75,870 | ₩77,448 | ₩71,457 | ₩73,342 | -3.33% | 162.6만 |
|---|
| 2026.05.01 | ₩74,961 | ₩76,928 | ₩73,844 | ₩75,830 | +1.16% | 110.9만 |
|---|
| 2026.04.30 | ₩72,500 | ₩75,094 | ₩70,768 | ₩75,081 | +3.56% | 101.5만 |
|---|
| 2026.04.29 | ₩73,249 | ₩73,871 | ₩70,106 | ₩71,430 | -2.48% | 75.9만 |
|---|
| 2026.04.28 | ₩73,744 | ₩74,921 | ₩73,289 | ₩73,704 | -0.05% | 62.6만 |
|---|
| 2026.04.27 | ₩74,693 | ₩75,068 | ₩72,600 | ₩73,650 | -1.40% | 68만 |
|---|
| 2026.04.24 | ₩75,094 | ₩76,231 | ₩73,637 | ₩75,308 | +0.28% | 67.9만 |
|---|
| 2026.04.23 | ₩71,858 | ₩76,097 | ₩70,989 | ₩75,362 | +4.88% | 119.1만 |
|---|
| 2026.04.22 | ₩70,614 | ₩72,674 | ₩69,891 | ₩72,487 | +2.65% | 49.3만 |
|---|
| 2026.04.21 | ₩76,044 | ₩76,786 | ₩69,049 | ₩69,584 | -8.49% | 116.7만 |
|---|
| 2026.04.20 | ₩75,964 | ₩78,277 | ₩74,894 | ₩76,191 | +0.30% | 63.5만 |
|---|
| 2026.04.17 | ₩76,218 | ₩77,876 | ₩75,389 | ₩77,020 | +1.05% | 63.5만 |
|---|
| 2026.04.16 | ₩75,830 | ₩77,740 | ₩74,787 | ₩75,496 | -0.44% | 80만 |
|---|
| 2026.04.15 | ₩76,004 | ₩78,879 | ₩74,359 | ₩75,750 | -0.33% | 74.7만 |
|---|
| 2026.04.14 | ₩73,235 | ₩76,164 | ₩72,674 | ₩76,004 | +3.78% | 90.8만 |
|---|
| 2026.04.13 | ₩71,911 | ₩74,065 | ₩71,336 | ₩73,449 | +2.14% | 61.3만 |
|---|
| 2026.04.10 | ₩74,894 | ₩76,365 | ₩70,775 | ₩72,246 | -3.54% | 140만 |
|---|
| 2026.04.09 | ₩70,882 | ₩78,425 | ₩68,916 | ₩75,817 | +6.96% | 174.9만 |
|---|
| 2026.04.08 | ₩73,556 | ₩74,747 | ₩70,955 | ₩71,390 | -2.95% | 86.1만 |
|---|
| 2026.04.07 | ₩73,276 | ₩74,279 | ₩71,270 | ₩72,781 | -0.68% | 122.3만 |
|---|
| 2026.04.06 | ₩75,442 | ₩76,699 | ₩71,878 | ₩72,406 | -4.02% | 106.4만 |
|---|
| 2026.04.02 | ₩70,373 | ₩73,623 | ₩68,581 | ₩73,543 | +4.50% | 100.2만 |
|---|
| 2026.04.01 | ₩69,156 | ₩74,132 | ₩67,806 | ₩71,738 | +3.73% | 155.6만 |
|---|
| 2026.03.31 | ₩67,498 | ₩69,357 | ₩67,097 | ₩68,983 | +2.20% | 87.2만 |
|---|
| 2026.03.30 | ₩67,257 | ₩67,558 | ₩64,596 | ₩67,418 | +0.24% | 105.9만 |
|---|
| 2026.03.27 | ₩67,003 | ₩67,117 | ₩65,238 | ₩67,043 | +0.06% | 75.8만 |
|---|
| 2026.03.26 | ₩68,715 | ₩70,039 | ₩66,870 | ₩67,471 | -1.81% | 91.8만 |
|---|
| 2026.03.25 | ₩70,387 | ₩70,855 | ₩67,612 | ₩68,755 | -2.32% | 75.5만 |
|---|
| 2026.03.24 | ₩69,103 | ₩70,079 | ₩67,538 | ₩69,638 | +0.77% | 97.8만 |
|---|
| 2026.03.23 | ₩71,176 | ₩72,219 | ₩68,996 | ₩69,758 | -1.99% | 91.2만 |
|---|
| 2026.03.20 | ₩73,142 | ₩76,887 | ₩71,483 | ₩71,845 | -1.77% | 128.2만 |
|---|
| 2026.03.19 | ₩75,803 | ₩76,913 | ₩73,088 | ₩73,128 | -3.53% | 58.5만 |
|---|
| 2026.03.18 | ₩73,663 | ₩77,635 | ₩73,128 | ₩75,429 | +2.40% | 133.7만 |
|---|
| 2026.03.17 | ₩79,588 | ₩82,009 | ₩73,008 | ₩73,757 | -7.33% | 144.1만 |
|---|
| 2026.03.16 | ₩78,425 | ₩79,949 | ₩77,769 | ₩78,732 | +0.39% | 73.5만 |
|---|
| 2026.03.13 | ₩78,692 | ₩80,243 | ₩75,843 | ₩78,398 | -0.37% | 73.7만 |
|---|
| 2026.03.12 | ₩79,615 | ₩80,698 | ₩76,846 | ₩77,903 | -2.15% | 106.2만 |
|---|
| 2026.03.11 | ₩80,631 | ₩81,480 | ₩78,104 | ₩80,203 | -0.53% | 61.6만 |
|---|
| 2026.03.10 | ₩82,878 | ₩83,273 | ₩78,719 | ₩79,494 | -4.08% | 89.3만 |
|---|
| 2026.03.09 | ₩81,300 | ₩83,600 | ₩80,257 | ₩82,771 | +1.81% | 75.7만 |
|---|
| 2026.03.06 | ₩83,400 | ₩84,603 | ₩81,554 | ₩84,242 | +1.01% | 118.7만 |
|---|
| 2026.03.05 | ₩83,574 | ₩85,299 | ₩81,929 | ₩83,533 | -0.05% | 70.8만 |
|---|
| 2026.03.04 | ₩88,335 | ₩88,729 | ₩85,901 | ₩86,021 | -2.62% | 75.8만 |
|---|
| 2026.03.03 | ₩84,523 | ₩88,936 | ₩84,222 | ₩88,000 | +4.11% | 93.8만 |
|---|
| 2026.03.02 | ₩84,256 | ₩87,225 | ₩83,226 | ₩86,676 | +2.87% | 168.9만 |
|---|
| 2026.02.27 | ₩84,282 | ₩88,254 | ₩83,052 | ₩86,275 | +2.36% | 164.2만 |
|---|
| 2026.02.26 | ₩79,548 | ₩115,016 | ₩78,919 | ₩91,009 | +14.41% | 504.4만 |
|---|
| 2026.02.25 | ₩78,679 | ₩80,310 | ₩76,994 | ₩79,240 | +0.71% | 71.2만 |
|---|
| 2026.02.24 | ₩77,662 | ₩79,321 | ₩76,418 | ₩77,194 | -0.60% | 110.6만 |
|---|
| 2026.02.23 | ₩79,374 | ₩79,976 | ₩77,582 | ₩77,956 | -1.79% | 91.9만 |
|---|
| 2026.02.20 | ₩79,120 | ₩81,380 | ₩78,906 | ₩79,615 | +0.63% | 86.1만 |
|---|
| 2026.02.19 | ₩81,126 | ₩82,811 | ₩77,622 | ₩79,949 | -1.45% | 108.3만 |
|---|
| 2026.02.18 | ₩79,468 | ₩83,634 | ₩79,468 | ₩82,784 | +4.17% | 82.9만 |
|---|
| 2026.02.17 | ₩81,059 | ₩85,994 | ₩80,538 | ₩80,765 | -0.36% | 126.6만 |
|---|
| 2026.02.13 | ₩79,762 | ₩84,924 | ₩79,762 | ₩79,922 | +0.20% | 193.3만 |
|---|
| 2026.02.12 | ₩74,252 | ₩85,727 | ₩71,029 | ₩79,775 | +7.44% | 402.5만 |
|---|
| 2026.02.11 | ₩90,140 | ₩91,792 | ₩87,425 | ₩91,223 | +1.20% | 236만 |
|---|
| 2026.02.10 | ₩89,980 | ₩95,169 | ₩89,890 | ₩91,130 | +1.28% | 135.1만 |
|---|
| 2026.02.09 | ₩89,003 | ₩90,501 | ₩86,208 | ₩88,709 | -0.33% | 119만 |
|---|
| 2026.02.06 | ₩87,853 | ₩90,206 | ₩86,623 | ₩87,867 | +0.02% | 126.2만 |
|---|
| 2026.02.05 | ₩91,250 | ₩92,882 | ₩87,532 | ₩87,733 | -3.85% | 96.2만 |
|---|
| 2026.02.04 | ₩95,784 | ₩97,175 | ₩89,525 | ₩91,250 | -4.73% | 122.2만 |
|---|
| 2026.02.03 | ₩98,298 | ₩99,208 | ₩95,236 | ₩96,426 | -1.90% | 137.6만 |
|---|
| 2026.02.02 | ₩100,371 | ₩101,749 | ₩98,205 | ₩98,231 | -2.13% | 102.5만 |
|---|
| 2026.01.30 | ₩106,443 | ₩106,964 | ₩100,291 | ₩101,347 | -4.79% | 134.7만 |
|---|
| 2026.01.29 | ₩109,907 | ₩109,907 | ₩102,738 | ₩105,039 | -4.43% | 127만 |
|---|
| 2026.01.28 | ₩111,445 | ₩112,662 | ₩108,369 | ₩109,679 | -1.58% | 75.7만 |
|---|
| 2026.01.27 | ₩105,921 | ₩109,572 | ₩104,925 | ₩109,385 | +3.27% | 98.2만 |
|---|
| 2026.01.26 | ₩106,590 | ₩109,666 | ₩104,343 | ₩108,770 | +2.05% | 139.4만 |
|---|
| 2026.01.23 | ₩107,005 | ₩108,797 | ₩103,982 | ₩106,189 | -0.76% | 267.4만 |
|---|
| 2026.01.22 | ₩129,178 | ₩130,422 | ₩107,994 | ₩108,074 | -16.34% | 472.6만 |
|---|
| 2026.01.21 | ₩127,386 | ₩129,780 | ₩126,798 | ₩128,657 | +1.00% | 59.7만 |
|---|
| 2026.01.20 | ₩121,769 | ₩128,175 | ₩120,205 | ₩126,316 | +3.73% | 71.7만 |
|---|
| 2026.01.16 | ₩128,844 | ₩129,486 | ₩122,906 | ₩123,347 | -4.27% | 45.5만 |
|---|
| 2026.01.15 | ₩125,434 | ₩130,690 | ₩122,478 | ₩129,018 | +2.86% | 64.4만 |
|---|
| 2026.01.14 | ₩123,174 | ₩125,220 | ₩121,850 | ₩124,444 | +1.03% | 74.6만 |
|---|
| 2026.01.13 | ₩131,479 | ₩131,479 | ₩122,237 | ₩123,655 | -5.95% | 87.8만 |
|---|
| 2026.01.12 | ₩131,492 | ₩131,733 | ₩123,468 | ₩129,633 | -1.41% | 99.7만 |
|---|
| 2026.01.09 | ₩130,115 | ₩137,276 | ₩129,138 | ₩131,572 | +1.12% | 169.7만 |
|---|
| 2026.01.08 | ₩131,051 | ₩131,171 | ₩123,107 | ₩127,052 | -3.05% | 116.6만 |
|---|
| 2026.01.07 | ₩130,596 | ₩133,124 | ₩129,205 | ₩132,442 | +1.41% | 92.1만 |
|---|
| 2026.01.06 | ₩123,856 | ₩131,786 | ₩123,856 | ₩130,008 | +4.97% | 109.1만 |
|---|
| 2026.01.05 | ₩125,541 | ₩127,172 | ₩122,719 | ₩126,731 | +0.95% | 141.9만 |
|---|
| 2026.01.02 | ₩123,749 | ₩125,527 | ₩122,425 | ₩123,401 | -0.28% | 92.4만 |
|---|
| 2025.12.31 | ₩122,612 | ₩124,538 | ₩121,020 | ₩123,347 | +0.60% | 84.5만 |
|---|
| 2025.12.30 | ₩123,749 | ₩125,688 | ₩121,221 | ₩123,802 | +0.04% | 111.9만 |
|---|
| 2025.12.29 | ₩128,670 | ₩129,727 | ₩124,805 | ₩125,273 | -2.64% | 115.3만 |
|---|
| 2025.12.26 | ₩126,892 | ₩128,055 | ₩125,297 | ₩127,681 | +0.62% | 84.9만 |
|---|
| 2025.12.24 | ₩127,935 | ₩129,854 | ₩126,557 | ₩127,921 | -0.01% | 62.9만 |
|---|
| 2025.12.23 | ₩128,363 | ₩129,684 | ₩124,444 | ₩127,025 | -1.04% | 99.9만 |
|---|
| 2025.12.22 | ₩129,580 | ₩135,865 | ₩127,538 | ₩130,971 | +1.07% | 153.1만 |
|---|
| 2025.12.19 | ₩128,002 | ₩130,770 | ₩121,903 | ₩129,112 | +0.87% | 278.3만 |
|---|
| 2025.12.18 | ₩125,875 | ₩134,434 | ₩120,285 | ₩127,413 | +1.22% | 653.8만 |
|---|
| 2025.12.17 | ₩157,745 | ₩161,543 | ₩153,773 | ₩158,173 | +0.27% | 218.8만 |
|---|
| 2025.12.16 | ₩161,704 | ₩162,426 | ₩151,165 | ₩154,482 | -4.47% | 319.4만 |
|---|
| 2025.12.15 | ₩176,067 | ₩180,093 | ₩157,290 | ₩159,497 | -9.41% | 270.1만 |
|---|
| 2025.12.12 | ₩182,567 | ₩183,283 | ₩173,660 | ₩174,770 | -4.27% | 141.3만 |
|---|
| 2025.12.11 | ₩187,850 | ₩188,692 | ₩178,970 | ₩183,717 | -2.20% | 206.8만 |
|---|
| 2025.12.10 | ₩188,813 | ₩196,636 | ₩185,362 | ₩187,328 | -0.79% | 182.7만 |
|---|
| 2025.12.09 | ₩191,514 | ₩193,935 | ₩186,807 | ₩187,943 | -1.86% | 178.6만 |
|---|
| 2025.12.08 | ₩188,157 | ₩194,443 | ₩184,266 | ₩192,571 | +2.35% | 290.7만 |
|---|
| 2025.12.05 | ₩187,609 | ₩190,257 | ₩182,527 | ₩182,968 | -2.47% | 103.3만 |
|---|
| 2025.12.04 | ₩184,653 | ₩190,658 | ₩177,057 | ₩187,275 | +1.42% | 149.7만 |
|---|
| 2025.12.03 | ₩178,956 | ₩185,001 | ₩177,512 | ₩180,213 | +0.70% | 150.7만 |
|---|
| 2025.12.02 | ₩167,281 | ₩189,107 | ₩167,094 | ₩179,117 | +7.08% | 275.2만 |
|---|
| 2025.12.01 | ₩166,532 | ₩170,624 | ₩166,505 | ₩168,966 | +1.46% | 94.4만 |
|---|
| 2025.11.28 | ₩170,490 | ₩170,945 | ₩165,509 | ₩166,385 | -2.41% | 50.9만 |
|---|
| 2025.11.26 | ₩174,677 | ₩179,611 | ₩169,576 | ₩170,290 | -2.51% | 142.1만 |
|---|
| 2025.11.25 | ₩161,129 | ₩185,630 | ₩160,781 | ₩174,382 | +8.23% | 560.6만 |
|---|
| 2025.11.24 | ₩141,416 | ₩157,478 | ₩139,102 | ₩156,862 | +10.92% | 526.4만 |
|---|
| 2025.11.21 | ₩111,672 | ₩121,127 | ₩111,498 | ₩120,191 | +7.63% | 139.2만 |
|---|
| 2025.11.20 | ₩111,578 | ₩113,852 | ₩109,693 | ₩111,364 | -0.19% | 89.3만 |
|---|
| 2025.11.19 | ₩111,873 | ₩112,795 | ₩109,385 | ₩111,578 | -0.26% | 59.8만 |
|---|
| 2025.11.18 | ₩112,729 | ₩113,197 | ₩110,589 | ₩111,766 | -0.85% | 89.1만 |
|---|
| 2025.11.17 | ₩114,868 | ₩115,470 | ₩112,488 | ₩113,504 | -1.19% | 74.2만 |
|---|
| 2025.11.14 | ₩114,601 | ₩117,022 | ₩113,197 | ₩115,484 | +0.77% | 61.1만 |
|---|
| 2025.11.13 | ₩119,763 | ₩121,783 | ₩115,764 | ₩116,059 | -3.09% | 98.5만 |
|---|
| 2025.11.12 | ₩120,967 | ₩123,053 | ₩118,947 | ₩121,582 | +0.51% | 136.9만 |
|---|
| 2025.11.11 | ₩116,353 | ₩121,368 | ₩115,215 | ₩121,154 | +4.13% | 116.5만 |
|---|
| 2025.11.10 | ₩110,268 | ₩115,898 | ₩109,378 | ₩115,109 | +4.39% | 112.8만 |
|---|
| 2025.11.07 | ₩112,608 | ₩112,608 | ₩107,867 | ₩109,385 | -2.86% | 88.3만 |
|---|
| 2025.11.06 | ₩111,405 | ₩112,675 | ₩106,470 | ₩112,087 | +0.61% | 161.2만 |
|---|
| 2025.11.05 | ₩113,036 | ₩114,741 | ₩108,609 | ₩110,763 | -2.01% | 132.6만 |
|---|
| 2025.11.04 | ₩107,005 | ₩119,616 | ₩106,122 | ₩113,692 | +6.25% | 375.6만 |
|---|
| 2025.11.03 | ₩96,372 | ₩100,366 | ₩95,557 | ₩98,579 | +2.29% | 219.4만 |
|---|
| 2025.10.31 | ₩97,763 | ₩98,365 | ₩95,864 | ₩96,399 | -1.40% | 176.7만 |
|---|
| 2025.10.30 | ₩100,532 | ₩101,528 | ₩96,988 | ₩97,723 | -2.79% | 99.4만 |
|---|
| 2025.10.29 | ₩102,725 | ₩102,725 | ₩99,381 | ₩100,532 | -2.14% | 113.1만 |
|---|
| 2025.10.28 | ₩104,062 | ₩104,062 | ₩100,732 | ₩103,206 | -0.82% | 123만 |
|---|
| 2025.10.27 | ₩105,721 | ₩105,935 | ₩102,939 | ₩104,584 | -1.08% | 65.2만 |
|---|
| 2025.10.24 | ₩105,654 | ₩106,142 | ₩101,160 | ₩103,674 | -1.87% | 184.3만 |
|---|
| 2025.10.23 | ₩108,837 | ₩109,131 | ₩105,440 | ₩107,219 | -1.49% | 80만 |
|---|
| 2025.10.22 | ₩110,254 | ₩112,648 | ₩109,011 | ₩109,118 | -1.03% | 70.6만 |
|---|
| 2025.10.21 | ₩107,312 | ₩112,136 | ₩105,908 | ₩110,723 | +3.18% | 58.4만 |
|---|
| 2025.10.20 | ₩105,560 | ₩110,107 | ₩105,560 | ₩108,061 | +2.37% | 69.7만 |
|---|
| 2025.10.17 | ₩103,247 | ₩105,520 | ₩102,939 | ₩104,330 | +1.05% | 85.1만 |
|---|
| 2025.10.16 | ₩105,921 | ₩107,834 | ₩103,113 | ₩103,434 | -2.35% | 63.3만 |
|---|
| 2025.10.15 | ₩105,279 | ₩107,473 | ₩104,744 | ₩105,440 | +0.15% | 56.3만 |
|---|
| 2025.10.14 | ₩102,738 | ₩105,854 | ₩101,642 | ₩105,440 | +2.63% | 59.3만 |
|---|
| 2025.10.13 | ₩101,976 | ₩105,119 | ₩99,769 | ₩103,888 | +1.88% | 99.4만 |
|---|
| 2025.10.10 | ₩107,259 | ₩108,282 | ₩100,532 | ₩100,532 | -6.27% | 148.3만 |
|---|