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 | ₩89,942 | ₩93,329 | ₩89,447 | ₩92,204 | +2.51% | 86.7만 |
| 2026.10.08 | ₩89,835 | ₩91,013 | ₩88,430 | ₩89,260 | -0.64% | 84.7만 |
| 2026.10.07 | ₩89,849 | ₩91,508 | ₩89,006 | ₩90,277 | +0.48% | 148.4만 |
| 2026.10.06 | ₩95,336 | ₩96,180 | ₩91,000 | ₩91,281 | -4.25% | 87만 |
| 2026.10.05 | ₩93,235 | ₩95,510 | ₩91,914 | ₩94,694 | +1.56% | 63.2만 |
| 2026.10.02 | ₩96,019 | ₩96,019 | ₩91,602 | ₩93,650 | -2.47% | 76.2만 |
| 2026.10.01 | ₩94,359 | ₩100,790 | ₩92,325 | ₩94,734 | +0.40% | 201.8만 |
| 2026.09.30 | ₩97,826 | ₩98,040 | ₩91,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,834 |
| -5.10% |
| 99.7만 |
| 2026.09.29 | ₩93,396 | ₩98,027 | ₩92,593 | ₩97,946 | +4.87% | 87.4만 |
|---|
| 2026.09.28 | ₩94,801 | ₩94,935 | ₩93,137 | ₩93,690 | -1.17% | 44.2만 |
|---|
| 2026.09.25 | ₩91,883 | ₩95,002 | ₩91,187 | ₩94,359 | +2.69% | 61만 |
|---|
| 2026.09.24 | ₩92,499 | ₩94,466 | ₩91,883 | ₩92,097 | -0.43% | 58.1만 |
|---|
| 2026.09.23 | ₩95,537 | ₩96,501 | ₩91,214 | ₩92,432 | -3.25% | 73만 |
|---|
| 2026.09.22 | ₩100,811 | ₩101,855 | ₩95,283 | ₩95,430 | -5.34% | 112.1만 |
|---|
| 2026.09.21 | ₩102,390 | ₩103,407 | ₩100,275 | ₩101,346 | -1.02% | 107.6만 |
|---|
| 2026.09.18 | ₩96,755 | ₩105,468 | ₩95,604 | ₩102,765 | +6.21% | 212.7만 |
|---|
| 2026.09.17 | ₩98,428 | ₩100,864 | ₩97,357 | ₩97,357 | -1.09% | 56.4만 |
|---|
| 2026.09.16 | ₩97,933 | ₩101,038 | ₩96,675 | ₩97,371 | -0.57% | 84.6만 |
|---|
| 2026.09.15 | ₩98,776 | ₩100,737 | ₩97,324 | ₩99,847 | +1.08% | 83.8만 |
|---|
| 2026.09.14 | ₩96,554 | ₩100,770 | ₩96,160 | ₩99,472 | +3.02% | 117.2만 |
|---|
| 2026.09.11 | ₩93,529 | ₩100,315 | ₩93,516 | ₩97,705 | +4.46% | 139.9만 |
|---|
| 2026.09.10 | ₩86,128 | ₩91,682 | ₩85,686 | ₩91,174 | +5.86% | 113.6만 |
|---|
| 2026.09.09 | ₩83,558 | ₩90,642 | ₩82,995 | ₩88,979 | +6.49% | 119.7만 |
|---|
| 2026.09.08 | ₩85,700 | ₩85,820 | ₩82,461 | ₩83,170 | -2.95% | 62.2만 |
|---|
| 2026.09.04 | ₩81,644 | ₩84,897 | ₩80,306 | ₩84,428 | +3.41% | 42.6만 |
|---|
| 2026.09.03 | ₩85,258 | ₩85,332 | ₩82,514 | ₩83,170 | -2.45% | 39.9만 |
|---|
| 2026.09.02 | ₩81,965 | ₩86,108 | ₩81,899 | ₩84,415 | +2.99% | 41.3만 |
|---|
| 2026.09.01 | ₩84,321 | ₩84,990 | ₩81,912 | ₩82,340 | -2.35% | 35.2만 |
|---|
| 2026.08.31 | ₩80,881 | ₩84,334 | ₩80,620 | ₩84,308 | +4.24% | 51.5만 |
|---|
| 2026.08.28 | ₩81,002 | ₩83,050 | ₩80,975 | ₩82,233 | +1.52% | 51.8만 |
|---|
| 2026.08.27 | ₩83,117 | ₩84,056 | ₩80,975 | ₩81,403 | -2.06% | 31.6만 |
|---|
| 2026.08.26 | ₩80,399 | ₩83,598 | ₩80,319 | ₩82,715 | +2.88% | 32.7만 |
|---|
| 2026.08.25 | ₩81,899 | ₩82,835 | ₩80,814 | ₩81,738 | -0.20% | 52.4만 |
|---|
| 2026.08.24 | ₩83,090 | ₩83,920 | ₩81,363 | ₩82,273 | -0.98% | 53만 |
|---|
| 2026.08.21 | ₩81,872 | ₩84,589 | ₩80,768 | ₩83,464 | +1.95% | 40.8만 |
|---|
| 2026.08.20 | ₩81,564 | ₩83,250 | ₩77,630 | ₩82,006 | +0.54% | 47.5만 |
|---|
| 2026.08.19 | ₩77,361 | ₩82,929 | ₩77,361 | ₩82,568 | +6.73% | 57.8만 |
|---|
| 2026.08.18 | ₩76,719 | ₩77,816 | ₩76,291 | ₩76,799 | +0.10% | 65.7만 |
|---|
| 2026.08.17 | ₩75,487 | ₩76,598 | ₩74,203 | ₩76,585 | +1.45% | 52만 |
|---|
| 2026.08.14 | ₩77,776 | ₩77,776 | ₩76,250 | ₩76,424 | -1.74% | 39.7만 |
|---|
| 2026.08.13 | ₩77,616 | ₩78,740 | ₩76,424 | ₩77,897 | +0.36% | 48.6만 |
|---|
| 2026.08.12 | ₩77,669 | ₩79,128 | ₩76,558 | ₩78,004 | +0.43% | 57.1만 |
|---|
| 2026.08.11 | ₩79,235 | ₩81,310 | ₩79,061 | ₩79,141 | -0.12% | 38.5만 |
|---|
| 2026.08.10 | ₩79,677 | ₩82,062 | ₩79,436 | ₩79,931 | +0.32% | 58.5만 |
|---|
| 2026.08.07 | ₩78,499 | ₩80,982 | ₩78,010 | ₩80,520 | +2.57% | 53.9만 |
|---|
| 2026.08.06 | ₩79,770 | ₩80,895 | ₩78,539 | ₩78,820 | -1.19% | 68.2만 |
|---|
| 2026.08.05 | ₩84,749 | ₩84,779 | ₩79,985 | ₩80,426 | -5.10% | 144.8만 |
|---|
| 2026.08.04 | ₩85,874 | ₩88,611 | ₩79,637 | ₩85,847 | -0.03% | 232.9만 |
|---|
| 2026.08.03 | ₩68,541 | ₩70,669 | ₩68,541 | ₩69,893 | +1.97% | 99.2만 |
|---|
| 2026.07.31 | ₩66,814 | ₩67,443 | ₩65,610 | ₩67,203 | +0.58% | 67.2만 |
|---|
| 2026.07.30 | ₩67,283 | ₩67,805 | ₩65,248 | ₩66,948 | -0.50% | 67.6만 |
|---|
| 2026.07.29 | ₩69,090 | ₩70,254 | ₩67,671 | ₩68,354 | -1.07% | 105.5만 |
|---|
| 2026.07.28 | ₩64,526 | ₩70,227 | ₩64,526 | ₩69,558 | +7.80% | 93.5만 |
|---|
| 2026.07.27 | ₩67,149 | ₩68,621 | ₩66,544 | ₩68,166 | +1.51% | 94.5만 |
|---|
| 2026.07.24 | ₩69,023 | ₩69,679 | ₩65,837 | ₩65,837 | -4.62% | 65.8만 |
|---|
| 2026.07.23 | ₩67,323 | ₩68,086 | ₩65,315 | ₩68,006 | +1.01% | 71만 |
|---|
| 2026.07.22 | ₩69,612 | ₩70,294 | ₩67,075 | ₩67,457 | -3.10% | 75.6만 |
|---|
| 2026.07.21 | ₩69,987 | ₩71,606 | ₩69,384 | ₩70,254 | +0.38% | 63.9만 |
|---|
| 2026.07.20 | ₩67,631 | ₩71,472 | ₩67,631 | ₩71,298 | +5.42% | 78.4만 |
|---|
| 2026.07.17 | ₩68,313 | ₩68,876 | ₩66,493 | ₩67,725 | -0.86% | 66.5만 |
|---|
| 2026.07.16 | ₩69,036 | ₩70,950 | ₩68,287 | ₩68,983 | -0.08% | 88.2만 |
|---|
| 2026.07.15 | ₩65,864 | ₩68,835 | ₩65,269 | ₩67,591 | +2.62% | 68만 |
|---|
| 2026.07.14 | ₩67,417 | ₩67,417 | ₩64,914 | ₩65,784 | -2.42% | 58만 |
|---|
| 2026.07.13 | ₩68,916 | ₩69,772 | ₩68,059 | ₩68,742 | -0.25% | 84.2만 |
|---|
| 2026.07.10 | ₩69,411 | ₩70,274 | ₩66,948 | ₩69,277 | -0.19% | 129만 |
|---|
| 2026.07.09 | ₩66,172 | ₩69,130 | ₩64,914 | ₩68,956 | +4.21% | 91.7만 |
|---|
| 2026.07.08 | ₩65,115 | ₩66,272 | ₩62,304 | ₩65,985 | +1.34% | 125.4만 |
|---|
| 2026.07.07 | ₩66,881 | ₩67,731 | ₩65,289 | ₩67,029 | +0.22% | 105.9만 |
|---|
| 2026.07.06 | ₩62,197 | ₩66,707 | ₩62,197 | ₩66,185 | +6.41% | 116.9만 |
|---|
| 2026.07.02 | ₩61,876 | ₩63,856 | ₩61,193 | ₩62,839 | +1.56% | 130.2만 |
|---|
| 2026.07.01 | ₩60,510 | ₩63,040 | ₩60,510 | ₩60,845 | +0.55% | 134.9만 |
|---|
| 2026.06.30 | ₩59,560 | ₩60,082 | ₩57,686 | ₩59,707 | +0.25% | 65만 |
|---|
| 2026.06.29 | ₩61,233 | ₩61,702 | ₩59,386 | ₩60,136 | -1.79% | 71.7만 |
|---|
| 2026.06.26 | ₩57,941 | ₩61,554 | ₩57,300 | ₩61,193 | +5.61% | 510.1만 |
|---|
| 2026.06.25 | ₩58,596 | ₩59,493 | ₩57,258 | ₩58,155 | -0.75% | 99.1만 |
|---|
| 2026.06.24 | ₩56,214 | ₩58,155 | ₩56,214 | ₩57,820 | +2.86% | 80.4만 |
|---|
| 2026.06.23 | ₩53,899 | ₩56,509 | ₩53,525 | ₩55,879 | +3.68% | 79.3만 |
|---|
| 2026.06.22 | ₩56,616 | ₩57,031 | ₩55,304 | ₩55,344 | -2.25% | 70만 |
|---|
| 2026.06.18 | ₩56,094 | ₩57,191 | ₩53,176 | ₩57,031 | +1.67% | 138.7만 |
|---|
| 2026.06.17 | ₩55,009 | ₩57,552 | ₩54,407 | ₩55,036 | +0.05% | 56만 |
|---|
| 2026.06.16 | ₩55,264 | ₩56,509 | ₩54,822 | ₩55,398 | +0.24% | 64.6만 |
|---|
| 2026.06.15 | ₩56,923 | ₩57,546 | ₩54,287 | ₩55,050 | -3.29% | 104.2만 |
|---|
| 2026.06.12 | ₩57,298 | ₩59,600 | ₩55,893 | ₩57,151 | -0.26% | 104.8만 |
|---|
| 2026.06.11 | ₩56,161 | ₩57,084 | ₩54,407 | ₩56,803 | +1.14% | 97.1만 |
|---|
| 2026.06.10 | ₩56,067 | ₩57,981 | ₩55,597 | ₩56,589 | +0.93% | 76.5만 |
|---|
| 2026.06.09 | ₩56,027 | ₩57,593 | ₩55,796 | ₩56,495 | +0.84% | 60.5만 |
|---|
| 2026.06.08 | ₩54,675 | ₩57,084 | ₩54,327 | ₩56,134 | +2.67% | 73.3만 |
|---|
| 2026.06.05 | ₩57,352 | ₩57,820 | ₩54,889 | ₩55,130 | -3.87% | 72.5만 |
|---|
| 2026.06.04 | ₩54,876 | ₩56,749 | ₩54,876 | ₩56,468 | +2.90% | 84만 |
|---|
| 2026.06.03 | ₩54,340 | ₩54,340 | ₩52,078 | ₩54,126 | -0.39% | 114.1만 |
|---|
| 2026.06.02 | ₩53,818 | ₩55,076 | ₩52,560 | ₩54,313 | +0.92% | 96.7만 |
|---|
| 2026.06.01 | ₩55,197 | ₩57,258 | ₩54,166 | ₩54,661 | -0.97% | 163.6만 |
|---|
| 2026.05.29 | ₩57,566 | ₩58,489 | ₩55,357 | ₩55,357 | -3.84% | 113.1만 |
|---|
| 2026.05.28 | ₩56,522 | ₩58,677 | ₩55,411 | ₩57,646 | +1.99% | 92.2만 |
|---|
| 2026.05.27 | ₩56,294 | ₩58,048 | ₩54,862 | ₩56,509 | +0.38% | 106.7만 |
|---|
| 2026.05.26 | ₩58,222 | ₩58,356 | ₩56,161 | ₩56,201 | -3.47% | 146.2만 |
|---|
| 2026.05.22 | ₩57,405 | ₩59,239 | ₩57,017 | ₩58,677 | +2.21% | 138.2만 |
|---|
| 2026.05.21 | ₩58,128 | ₩60,203 | ₩56,428 | ₩59,881 | +3.02% | 114.1만 |
|---|
| 2026.05.20 | ₩56,790 | ₩59,185 | ₩55,157 | ₩59,078 | +4.03% | 95.8만 |
|---|
| 2026.05.19 | ₩56,696 | ₩57,887 | ₩54,810 | ₩56,923 | +0.40% | 102.2만 |
|---|
| 2026.05.18 | ₩54,099 | ₩57,472 | ₩54,032 | ₩55,987 | +3.49% | 160.1만 |
|---|
| 2026.05.15 | ₩57,954 | ₩58,811 | ₩53,015 | ₩53,604 | -7.51% | 167.6만 |
|---|
| 2026.05.14 | ₩56,683 | ₩57,740 | ₩55,572 | ₩57,097 | +0.73% | 235.2만 |
|---|
| 2026.05.13 | ₩57,820 | ₩59,065 | ₩55,612 | ₩56,107 | -2.96% | 114.2만 |
|---|
| 2026.05.12 | ₩58,704 | ₩59,808 | ₩57,338 | ₩58,971 | +0.46% | 97만 |
|---|
| 2026.05.11 | ₩58,315 | ₩60,343 | ₩57,593 | ₩58,021 | -0.50% | 92.7만 |
|---|
| 2026.05.08 | ₩60,644 | ₩61,186 | ₩58,878 | ₩59,239 | -2.32% | 97.2만 |
|---|
| 2026.05.07 | ₩61,313 | ₩64,680 | ₩60,336 | ₩60,992 | -0.52% | 200.6만 |
|---|
| 2026.05.06 | ₩64,271 | ₩64,780 | ₩60,805 | ₩61,166 | -4.83% | 192.3만 |
|---|
| 2026.05.05 | ₩62,906 | ₩64,753 | ₩59,440 | ₩64,579 | +2.66% | 455.2만 |
|---|
| 2026.05.04 | ₩75,929 | ₩77,508 | ₩71,512 | ₩73,400 | -3.33% | 162.6만 |
|---|
| 2026.05.01 | ₩75,019 | ₩76,988 | ₩73,901 | ₩75,889 | +1.16% | 110.9만 |
|---|
| 2026.04.30 | ₩72,556 | ₩75,153 | ₩70,823 | ₩75,139 | +3.56% | 101.5만 |
|---|
| 2026.04.29 | ₩73,306 | ₩73,928 | ₩70,160 | ₩71,486 | -2.48% | 75.9만 |
|---|
| 2026.04.28 | ₩73,801 | ₩74,979 | ₩73,346 | ₩73,761 | -0.05% | 62.6만 |
|---|
| 2026.04.27 | ₩74,751 | ₩75,126 | ₩72,657 | ₩73,707 | -1.40% | 68만 |
|---|
| 2026.04.24 | ₩75,153 | ₩76,291 | ₩73,694 | ₩75,367 | +0.28% | 67.9만 |
|---|
| 2026.04.23 | ₩71,914 | ₩76,157 | ₩71,044 | ₩75,421 | +4.88% | 119.1만 |
|---|
| 2026.04.22 | ₩70,669 | ₩72,730 | ₩69,945 | ₩72,543 | +2.65% | 49.3만 |
|---|
| 2026.04.21 | ₩76,103 | ₩76,846 | ₩69,103 | ₩69,639 | -8.49% | 116.7만 |
|---|
| 2026.04.20 | ₩76,023 | ₩78,338 | ₩74,952 | ₩76,250 | +0.30% | 63.5만 |
|---|
| 2026.04.17 | ₩76,277 | ₩77,937 | ₩75,447 | ₩77,080 | +1.05% | 63.5만 |
|---|
| 2026.04.16 | ₩75,889 | ₩77,800 | ₩74,845 | ₩75,554 | -0.44% | 80만 |
|---|
| 2026.04.15 | ₩76,063 | ₩78,941 | ₩74,417 | ₩75,809 | -0.33% | 74.7만 |
|---|
| 2026.04.14 | ₩73,292 | ₩76,224 | ₩72,730 | ₩76,063 | +3.78% | 90.8만 |
|---|
| 2026.04.13 | ₩71,967 | ₩74,122 | ₩71,392 | ₩73,507 | +2.14% | 61.3만 |
|---|
| 2026.04.10 | ₩74,952 | ₩76,424 | ₩70,830 | ₩72,302 | -3.54% | 140만 |
|---|
| 2026.04.09 | ₩70,937 | ₩78,486 | ₩68,969 | ₩75,876 | +6.96% | 174.9만 |
|---|
| 2026.04.08 | ₩73,614 | ₩74,805 | ₩71,010 | ₩71,445 | -2.95% | 86.1만 |
|---|
| 2026.04.07 | ₩73,333 | ₩74,336 | ₩71,325 | ₩72,837 | -0.68% | 122.3만 |
|---|
| 2026.04.06 | ₩75,501 | ₩76,759 | ₩71,934 | ₩72,463 | -4.02% | 106.4만 |
|---|
| 2026.04.02 | ₩70,428 | ₩73,681 | ₩68,635 | ₩73,600 | +4.50% | 100.2만 |
|---|
| 2026.04.01 | ₩69,210 | ₩74,189 | ₩67,858 | ₩71,793 | +3.73% | 155.6만 |
|---|
| 2026.03.31 | ₩67,551 | ₩69,411 | ₩67,149 | ₩69,036 | +2.20% | 87.2만 |
|---|
| 2026.03.30 | ₩67,310 | ₩67,611 | ₩64,646 | ₩67,470 | +0.24% | 105.9만 |
|---|
| 2026.03.27 | ₩67,055 | ₩67,169 | ₩65,289 | ₩67,095 | +0.06% | 75.8만 |
|---|
| 2026.03.26 | ₩68,769 | ₩70,094 | ₩66,922 | ₩67,524 | -1.81% | 91.8만 |
|---|
| 2026.03.25 | ₩70,442 | ₩70,910 | ₩67,664 | ₩68,809 | -2.32% | 75.5만 |
|---|
| 2026.03.24 | ₩69,157 | ₩70,134 | ₩67,591 | ₩69,692 | +0.77% | 97.8만 |
|---|
| 2026.03.23 | ₩71,231 | ₩72,275 | ₩69,050 | ₩69,813 | -1.99% | 91.2만 |
|---|
| 2026.03.20 | ₩73,199 | ₩76,946 | ₩71,539 | ₩71,900 | -1.77% | 128.2만 |
|---|
| 2026.03.19 | ₩75,862 | ₩76,973 | ₩73,145 | ₩73,185 | -3.53% | 58.5만 |
|---|
| 2026.03.18 | ₩73,721 | ₩77,696 | ₩73,185 | ₩75,487 | +2.40% | 133.7만 |
|---|
| 2026.03.17 | ₩79,650 | ₩82,073 | ₩73,065 | ₩73,814 | -7.33% | 144.1만 |
|---|
| 2026.03.16 | ₩78,486 | ₩80,011 | ₩77,830 | ₩78,793 | +0.39% | 73.5만 |
|---|
| 2026.03.13 | ₩78,753 | ₩80,306 | ₩75,902 | ₩78,459 | -0.37% | 73.7만 |
|---|
| 2026.03.12 | ₩79,677 | ₩80,761 | ₩76,906 | ₩77,964 | -2.15% | 106.2만 |
|---|
| 2026.03.11 | ₩80,694 | ₩81,544 | ₩78,164 | ₩80,266 | -0.53% | 61.6만 |
|---|
| 2026.03.10 | ₩82,943 | ₩83,337 | ₩78,780 | ₩79,556 | -4.08% | 89.3만 |
|---|
| 2026.03.09 | ₩81,363 | ₩83,665 | ₩80,319 | ₩82,835 | +1.81% | 75.7만 |
|---|
| 2026.03.06 | ₩83,464 | ₩84,669 | ₩81,617 | ₩84,308 | +1.01% | 118.7만 |
|---|
| 2026.03.05 | ₩83,638 | ₩85,365 | ₩81,992 | ₩83,598 | -0.05% | 70.8만 |
|---|
| 2026.03.04 | ₩88,403 | ₩88,798 | ₩85,967 | ₩86,088 | -2.62% | 75.8만 |
|---|
| 2026.03.03 | ₩84,589 | ₩89,006 | ₩84,288 | ₩88,069 | +4.11% | 93.8만 |
|---|
| 2026.03.02 | ₩84,321 | ₩87,292 | ₩83,290 | ₩86,744 | +2.87% | 168.9만 |
|---|
| 2026.02.27 | ₩84,348 | ₩88,323 | ₩83,117 | ₩86,342 | +2.36% | 164.2만 |
|---|
| 2026.02.26 | ₩79,610 | ₩115,105 | ₩78,981 | ₩91,080 | +14.41% | 504.4만 |
|---|
| 2026.02.25 | ₩78,740 | ₩80,373 | ₩77,053 | ₩79,302 | +0.71% | 71.2만 |
|---|
| 2026.02.24 | ₩77,723 | ₩79,382 | ₩76,478 | ₩77,254 | -0.60% | 110.6만 |
|---|
| 2026.02.23 | ₩79,436 | ₩80,038 | ₩77,642 | ₩78,017 | -1.79% | 91.9만 |
|---|
| 2026.02.20 | ₩79,182 | ₩81,443 | ₩78,967 | ₩79,677 | +0.63% | 86.1만 |
|---|
| 2026.02.19 | ₩81,189 | ₩82,876 | ₩77,682 | ₩80,011 | -1.45% | 108.3만 |
|---|
| 2026.02.18 | ₩79,530 | ₩83,699 | ₩79,530 | ₩82,849 | +4.17% | 82.9만 |
|---|
| 2026.02.17 | ₩81,122 | ₩86,061 | ₩80,600 | ₩80,828 | -0.36% | 126.6만 |
|---|
| 2026.02.13 | ₩79,824 | ₩84,990 | ₩79,824 | ₩79,985 | +0.20% | 193.3만 |
|---|
| 2026.02.12 | ₩74,310 | ₩85,793 | ₩71,084 | ₩79,837 | +7.44% | 402.5만 |
|---|
| 2026.02.11 | ₩90,210 | ₩91,863 | ₩87,493 | ₩91,294 | +1.20% | 236만 |
|---|
| 2026.02.10 | ₩90,050 | ₩95,243 | ₩89,960 | ₩91,201 | +1.28% | 135.1만 |
|---|
| 2026.02.09 | ₩89,073 | ₩90,572 | ₩86,275 | ₩88,778 | -0.33% | 119만 |
|---|
| 2026.02.06 | ₩87,921 | ₩90,276 | ₩86,690 | ₩87,935 | +0.02% | 126.2만 |
|---|
| 2026.02.05 | ₩91,321 | ₩92,954 | ₩87,600 | ₩87,801 | -3.85% | 96.2만 |
|---|
| 2026.02.04 | ₩95,858 | ₩97,250 | ₩89,595 | ₩91,321 | -4.73% | 122.2만 |
|---|
| 2026.02.03 | ₩98,375 | ₩99,285 | ₩95,310 | ₩96,501 | -1.90% | 137.6만 |
|---|
| 2026.02.02 | ₩100,449 | ₩101,828 | ₩98,281 | ₩98,308 | -2.13% | 102.5만 |
|---|
| 2026.01.30 | ₩106,526 | ₩107,048 | ₩100,369 | ₩101,426 | -4.79% | 134.7만 |
|---|
| 2026.01.29 | ₩109,992 | ₩109,992 | ₩102,818 | ₩105,120 | -4.43% | 127만 |
|---|
| 2026.01.28 | ₩111,531 | ₩112,749 | ₩108,453 | ₩109,765 | -1.58% | 75.7만 |
|---|
| 2026.01.27 | ₩106,004 | ₩109,658 | ₩105,007 | ₩109,470 | +3.27% | 98.2만 |
|---|
| 2026.01.26 | ₩106,673 | ₩109,751 | ₩104,424 | ₩108,855 | +2.05% | 139.4만 |
|---|
| 2026.01.23 | ₩107,088 | ₩108,881 | ₩104,063 | ₩106,271 | -0.76% | 267.4만 |
|---|
| 2026.01.22 | ₩129,279 | ₩130,524 | ₩108,078 | ₩108,159 | -16.34% | 472.6만 |
|---|
| 2026.01.21 | ₩127,485 | ₩129,881 | ₩126,897 | ₩128,757 | +1.00% | 59.7만 |
|---|
| 2026.01.20 | ₩121,864 | ₩128,275 | ₩120,298 | ₩126,415 | +3.73% | 71.7만 |
|---|
| 2026.01.16 | ₩128,944 | ₩129,587 | ₩123,002 | ₩123,443 | -4.27% | 45.5만 |
|---|
| 2026.01.15 | ₩125,531 | ₩130,791 | ₩122,573 | ₩129,118 | +2.86% | 64.4만 |
|---|
| 2026.01.14 | ₩123,269 | ₩125,317 | ₩121,944 | ₩124,541 | +1.03% | 74.6만 |
|---|
| 2026.01.13 | ₩131,581 | ₩131,581 | ₩122,333 | ₩123,751 | -5.95% | 87.8만 |
|---|
| 2026.01.12 | ₩131,594 | ₩131,835 | ₩123,564 | ₩129,734 | -1.41% | 99.7만 |
|---|
| 2026.01.09 | ₩130,216 | ₩137,383 | ₩129,239 | ₩131,675 | +1.12% | 169.7만 |
|---|
| 2026.01.08 | ₩131,153 | ₩131,273 | ₩123,202 | ₩127,151 | -3.05% | 116.6만 |
|---|
| 2026.01.07 | ₩130,698 | ₩133,227 | ₩129,306 | ₩132,545 | +1.41% | 92.1만 |
|---|
| 2026.01.06 | ₩123,952 | ₩131,889 | ₩123,952 | ₩130,109 | +4.97% | 109.1만 |
|---|
| 2026.01.05 | ₩125,638 | ₩127,271 | ₩122,814 | ₩126,830 | +0.95% | 141.9만 |
|---|
| 2026.01.02 | ₩123,845 | ₩125,625 | ₩122,520 | ₩123,497 | -0.28% | 92.4만 |
|---|
| 2025.12.31 | ₩122,707 | ₩124,635 | ₩121,115 | ₩123,443 | +0.60% | 84.5만 |
|---|
| 2025.12.30 | ₩123,845 | ₩125,786 | ₩121,315 | ₩123,898 | +0.04% | 111.9만 |
|---|
| 2025.12.29 | ₩128,770 | ₩129,828 | ₩124,902 | ₩125,371 | -2.64% | 115.3만 |
|---|
| 2025.12.26 | ₩126,990 | ₩128,155 | ₩125,395 | ₩127,780 | +0.62% | 84.9만 |
|---|
| 2025.12.24 | ₩128,034 | ₩129,955 | ₩126,656 | ₩128,021 | -0.01% | 62.9만 |
|---|
| 2025.12.23 | ₩128,463 | ₩129,785 | ₩124,541 | ₩127,124 | -1.04% | 99.9만 |
|---|
| 2025.12.22 | ₩129,680 | ₩135,971 | ₩127,637 | ₩131,072 | +1.07% | 153.1만 |
|---|
| 2025.12.19 | ₩128,101 | ₩130,872 | ₩121,998 | ₩129,212 | +0.87% | 278.3만 |
|---|
| 2025.12.18 | ₩125,973 | ₩134,539 | ₩120,378 | ₩127,512 | +1.22% | 653.8만 |
|---|
| 2025.12.17 | ₩157,868 | ₩161,669 | ₩153,893 | ₩158,296 | +0.27% | 218.8만 |
|---|
| 2025.12.16 | ₩161,830 | ₩162,552 | ₩151,283 | ₩154,602 | -4.47% | 319.4만 |
|---|
| 2025.12.15 | ₩176,204 | ₩180,233 | ₩157,413 | ₩159,621 | -9.41% | 270.1만 |
|---|
| 2025.12.12 | ₩182,709 | ₩183,425 | ₩173,795 | ₩174,906 | -4.27% | 141.3만 |
|---|
| 2025.12.11 | ₩187,996 | ₩188,839 | ₩179,109 | ₩183,860 | -2.20% | 206.8만 |
|---|
| 2025.12.10 | ₩188,960 | ₩196,789 | ₩185,506 | ₩187,474 | -0.79% | 182.7만 |
|---|
| 2025.12.09 | ₩191,663 | ₩194,086 | ₩186,952 | ₩188,090 | -1.86% | 178.6만 |
|---|
| 2025.12.08 | ₩188,304 | ₩194,594 | ₩184,409 | ₩192,721 | +2.35% | 290.7만 |
|---|
| 2025.12.05 | ₩187,755 | ₩190,405 | ₩182,669 | ₩183,111 | -2.47% | 103.3만 |
|---|
| 2025.12.04 | ₩184,797 | ₩190,807 | ₩177,195 | ₩187,420 | +1.42% | 149.7만 |
|---|
| 2025.12.03 | ₩179,095 | ₩185,145 | ₩177,650 | ₩180,353 | +0.70% | 150.7만 |
|---|
| 2025.12.02 | ₩167,411 | ₩189,254 | ₩167,223 | ₩179,256 | +7.08% | 275.2만 |
|---|
| 2025.12.01 | ₩166,661 | ₩170,757 | ₩166,635 | ₩169,097 | +1.46% | 94.4만 |
|---|
| 2025.11.28 | ₩170,623 | ₩171,078 | ₩165,637 | ₩166,514 | -2.41% | 50.9만 |
|---|
| 2025.11.26 | ₩174,812 | ₩179,751 | ₩169,708 | ₩170,422 | -2.51% | 142.1만 |
|---|
| 2025.11.25 | ₩161,254 | ₩185,774 | ₩160,906 | ₩174,518 | +8.23% | 560.6만 |
|---|
| 2025.11.24 | ₩141,526 | ₩157,600 | ₩139,210 | ₩156,984 | +10.92% | 526.4만 |
|---|
| 2025.11.21 | ₩111,759 | ₩121,222 | ₩111,585 | ₩120,285 | +7.63% | 139.2만 |
|---|
| 2025.11.20 | ₩111,665 | ₩113,941 | ₩109,778 | ₩111,451 | -0.19% | 89.3만 |
|---|
| 2025.11.19 | ₩111,960 | ₩112,883 | ₩109,470 | ₩111,665 | -0.26% | 59.8만 |
|---|
| 2025.11.18 | ₩112,816 | ₩113,285 | ₩110,675 | ₩111,853 | -0.85% | 89.1만 |
|---|
| 2025.11.17 | ₩114,958 | ₩115,560 | ₩112,575 | ₩113,593 | -1.19% | 74.2만 |
|---|
| 2025.11.14 | ₩114,690 | ₩117,113 | ₩113,285 | ₩115,573 | +0.77% | 61.1만 |
|---|
| 2025.11.13 | ₩119,856 | ₩121,877 | ₩115,854 | ₩116,149 | -3.09% | 98.5만 |
|---|
| 2025.11.12 | ₩121,061 | ₩123,149 | ₩119,040 | ₩121,677 | +0.51% | 136.9만 |
|---|
| 2025.11.11 | ₩116,443 | ₩121,463 | ₩115,304 | ₩121,248 | +4.13% | 116.5만 |
|---|
| 2025.11.10 | ₩110,354 | ₩115,988 | ₩109,464 | ₩115,199 | +4.39% | 112.8만 |
|---|
| 2025.11.07 | ₩112,696 | ₩112,696 | ₩107,951 | ₩109,470 | -2.86% | 88.3만 |
|---|
| 2025.11.06 | ₩111,491 | ₩112,763 | ₩106,552 | ₩112,174 | +0.61% | 161.2만 |
|---|
| 2025.11.05 | ₩113,124 | ₩114,831 | ₩108,694 | ₩110,849 | -2.01% | 132.6만 |
|---|
| 2025.11.04 | ₩107,088 | ₩119,709 | ₩106,204 | ₩113,780 | +6.25% | 375.6만 |
|---|
| 2025.11.03 | ₩96,447 | ₩100,444 | ₩95,631 | ₩98,656 | +2.29% | 219.4만 |
|---|
| 2025.10.31 | ₩97,839 | ₩98,442 | ₩95,939 | ₩96,474 | -1.40% | 176.7만 |
|---|
| 2025.10.30 | ₩100,610 | ₩101,607 | ₩97,063 | ₩97,799 | -2.79% | 99.4만 |
|---|
| 2025.10.29 | ₩102,805 | ₩102,805 | ₩99,459 | ₩100,610 | -2.14% | 113.1만 |
|---|
| 2025.10.28 | ₩104,143 | ₩104,143 | ₩100,811 | ₩103,287 | -0.82% | 123만 |
|---|
| 2025.10.27 | ₩105,803 | ₩106,017 | ₩103,019 | ₩104,665 | -1.08% | 65.2만 |
|---|
| 2025.10.24 | ₩105,736 | ₩106,224 | ₩101,239 | ₩103,755 | -1.87% | 184.3만 |
|---|
| 2025.10.23 | ₩108,921 | ₩109,216 | ₩105,522 | ₩107,302 | -1.49% | 80만 |
|---|
| 2025.10.22 | ₩110,340 | ₩112,736 | ₩109,095 | ₩109,202 | -1.03% | 70.6만 |
|---|
| 2025.10.21 | ₩107,396 | ₩112,223 | ₩105,990 | ₩110,809 | +3.18% | 58.4만 |
|---|
| 2025.10.20 | ₩105,642 | ₩110,193 | ₩105,642 | ₩108,145 | +2.37% | 69.7만 |
|---|
| 2025.10.17 | ₩103,327 | ₩105,602 | ₩103,019 | ₩104,411 | +1.05% | 85.1만 |
|---|
| 2025.10.16 | ₩106,004 | ₩107,918 | ₩103,193 | ₩103,514 | -2.35% | 63.3만 |
|---|
| 2025.10.15 | ₩105,361 | ₩107,556 | ₩104,826 | ₩105,522 | +0.15% | 56.3만 |
|---|
| 2025.10.14 | ₩102,818 | ₩105,937 | ₩101,721 | ₩105,522 | +2.63% | 59.3만 |
|---|
| 2025.10.13 | ₩102,055 | ₩105,201 | ₩99,847 | ₩103,969 | +1.88% | 99.4만 |
|---|
| 2025.10.10 | ₩107,342 | ₩108,366 | ₩100,610 | ₩100,610 | -6.27% | 148.3만 |
|---|