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 | ₩89,821 | ₩93,203 | ₩89,326 | ₩92,080 | +2.51% | 86.7만 |
| 2026.10.08 | ₩89,714 | ₩90,890 | ₩88,310 | ₩89,139 | -0.64% | 84.7만 |
| 2026.10.07 | ₩89,727 | ₩91,385 | ₩88,885 | ₩90,155 | +0.48% | 148.4만 |
| 2026.10.06 | ₩95,207 | ₩96,050 | ₩90,877 | ₩91,157 | -4.25% | 87만 |
| 2026.10.05 | ₩93,109 | ₩95,381 | ₩91,790 | ₩94,566 | +1.56% | 63.2만 |
| 2026.10.02 | ₩95,889 | ₩95,889 | ₩91,478 | ₩93,523 | -2.47% | 76.2만 |
| 2026.10.01 | ₩94,232 | ₩100,654 | ₩92,200 | ₩94,606 | +0.40% | 201.8만 |
| 2026.09.30 | ₩97,694 | ₩97,907 | ₩91,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,708 |
| -5.10% |
| 99.7만 |
| 2026.09.29 | ₩93,269 | ₩97,894 | ₩92,467 | ₩97,814 | +4.87% | 87.4만 |
|---|
| 2026.09.28 | ₩94,673 | ₩94,806 | ₩93,011 | ₩93,563 | -1.17% | 44.2만 |
|---|
| 2026.09.25 | ₩91,759 | ₩94,873 | ₩91,064 | ₩94,232 | +2.69% | 61만 |
|---|
| 2026.09.24 | ₩92,374 | ₩94,339 | ₩91,759 | ₩91,973 | -0.43% | 58.1만 |
|---|
| 2026.09.23 | ₩95,408 | ₩96,370 | ₩91,091 | ₩92,307 | -3.25% | 73만 |
|---|
| 2026.09.22 | ₩100,674 | ₩101,717 | ₩95,154 | ₩95,301 | -5.34% | 112.1만 |
|---|
| 2026.09.21 | ₩102,251 | ₩103,267 | ₩100,140 | ₩101,209 | -1.02% | 107.6만 |
|---|
| 2026.09.18 | ₩96,624 | ₩105,326 | ₩95,475 | ₩102,626 | +6.21% | 212.7만 |
|---|
| 2026.09.17 | ₩98,295 | ₩100,728 | ₩97,226 | ₩97,226 | -1.09% | 56.4만 |
|---|
| 2026.09.16 | ₩97,800 | ₩100,901 | ₩96,544 | ₩97,239 | -0.57% | 84.6만 |
|---|
| 2026.09.15 | ₩98,643 | ₩100,601 | ₩97,192 | ₩99,712 | +1.08% | 83.8만 |
|---|
| 2026.09.14 | ₩96,424 | ₩100,634 | ₩96,029 | ₩99,338 | +3.02% | 117.2만 |
|---|
| 2026.09.11 | ₩93,403 | ₩100,180 | ₩93,390 | ₩97,573 | +4.46% | 139.9만 |
|---|
| 2026.09.10 | ₩86,011 | ₩91,558 | ₩85,570 | ₩91,051 | +5.86% | 113.6만 |
|---|
| 2026.09.09 | ₩83,445 | ₩90,520 | ₩82,882 | ₩88,859 | +6.49% | 119.7만 |
|---|
| 2026.09.08 | ₩85,584 | ₩85,704 | ₩82,349 | ₩83,058 | -2.95% | 62.2만 |
|---|
| 2026.09.04 | ₩81,534 | ₩84,782 | ₩80,197 | ₩84,314 | +3.41% | 42.6만 |
|---|
| 2026.09.03 | ₩85,143 | ₩85,216 | ₩82,403 | ₩83,058 | -2.45% | 39.9만 |
|---|
| 2026.09.02 | ₩81,855 | ₩85,991 | ₩81,788 | ₩84,301 | +2.99% | 41.3만 |
|---|
| 2026.09.01 | ₩84,207 | ₩84,875 | ₩81,801 | ₩82,229 | -2.35% | 35.2만 |
|---|
| 2026.08.31 | ₩80,772 | ₩84,220 | ₩80,511 | ₩84,194 | +4.24% | 51.5만 |
|---|
| 2026.08.28 | ₩80,892 | ₩82,937 | ₩80,866 | ₩82,122 | +1.52% | 51.8만 |
|---|
| 2026.08.27 | ₩83,004 | ₩83,942 | ₩80,866 | ₩81,293 | -2.06% | 31.6만 |
|---|
| 2026.08.26 | ₩80,291 | ₩83,485 | ₩80,211 | ₩82,603 | +2.88% | 32.7만 |
|---|
| 2026.08.25 | ₩81,788 | ₩82,723 | ₩80,705 | ₩81,627 | -0.20% | 52.4만 |
|---|
| 2026.08.24 | ₩82,977 | ₩83,806 | ₩81,253 | ₩82,162 | -0.98% | 53만 |
|---|
| 2026.08.21 | ₩81,761 | ₩84,474 | ₩80,658 | ₩83,352 | +1.95% | 40.8만 |
|---|
| 2026.08.20 | ₩81,454 | ₩83,138 | ₩77,525 | ₩81,895 | +0.54% | 47.5만 |
|---|
| 2026.08.19 | ₩77,257 | ₩82,817 | ₩77,257 | ₩82,456 | +6.73% | 57.8만 |
|---|
| 2026.08.18 | ₩76,615 | ₩77,711 | ₩76,187 | ₩76,695 | +0.10% | 65.7만 |
|---|
| 2026.08.17 | ₩75,385 | ₩76,495 | ₩74,102 | ₩76,481 | +1.45% | 52만 |
|---|
| 2026.08.14 | ₩77,671 | ₩77,671 | ₩76,147 | ₩76,321 | -1.74% | 39.7만 |
|---|
| 2026.08.13 | ₩77,511 | ₩78,633 | ₩76,321 | ₩77,791 | +0.36% | 48.6만 |
|---|
| 2026.08.12 | ₩77,564 | ₩79,021 | ₩76,455 | ₩77,898 | +0.43% | 57.1만 |
|---|
| 2026.08.11 | ₩79,128 | ₩81,200 | ₩78,954 | ₩79,034 | -0.12% | 38.5만 |
|---|
| 2026.08.10 | ₩79,569 | ₩81,951 | ₩79,328 | ₩79,823 | +0.32% | 58.5만 |
|---|
| 2026.08.07 | ₩78,393 | ₩80,872 | ₩77,905 | ₩80,411 | +2.57% | 53.9만 |
|---|
| 2026.08.06 | ₩79,663 | ₩80,785 | ₩78,433 | ₩78,714 | -1.19% | 68.2만 |
|---|
| 2026.08.05 | ₩84,635 | ₩84,664 | ₩79,876 | ₩80,317 | -5.10% | 144.8만 |
|---|
| 2026.08.04 | ₩85,758 | ₩88,491 | ₩79,529 | ₩85,731 | -0.03% | 232.9만 |
|---|
| 2026.08.03 | ₩68,448 | ₩70,574 | ₩68,448 | ₩69,798 | +1.97% | 99.2만 |
|---|
| 2026.07.31 | ₩66,724 | ₩67,352 | ₩65,521 | ₩67,112 | +0.58% | 67.2만 |
|---|
| 2026.07.30 | ₩67,192 | ₩67,713 | ₩65,160 | ₩66,858 | -0.50% | 67.6만 |
|---|
| 2026.07.29 | ₩68,996 | ₩70,159 | ₩67,580 | ₩68,261 | -1.07% | 105.5만 |
|---|
| 2026.07.28 | ₩64,438 | ₩70,132 | ₩64,438 | ₩69,464 | +7.80% | 93.5만 |
|---|
| 2026.07.27 | ₩67,058 | ₩68,529 | ₩66,454 | ₩68,074 | +1.51% | 94.5만 |
|---|
| 2026.07.24 | ₩68,929 | ₩69,584 | ₩65,748 | ₩65,748 | -4.62% | 65.8만 |
|---|
| 2026.07.23 | ₩67,232 | ₩67,994 | ₩65,227 | ₩67,914 | +1.01% | 71만 |
|---|
| 2026.07.22 | ₩69,518 | ₩70,199 | ₩66,985 | ₩67,366 | -3.10% | 75.6만 |
|---|
| 2026.07.21 | ₩69,892 | ₩71,509 | ₩69,290 | ₩70,159 | +0.38% | 63.9만 |
|---|
| 2026.07.20 | ₩67,539 | ₩71,376 | ₩67,539 | ₩71,202 | +5.42% | 78.4만 |
|---|
| 2026.07.17 | ₩68,221 | ₩68,782 | ₩66,403 | ₩67,633 | -0.86% | 66.5만 |
|---|
| 2026.07.16 | ₩68,943 | ₩70,854 | ₩68,194 | ₩68,889 | -0.08% | 88.2만 |
|---|
| 2026.07.15 | ₩65,775 | ₩68,742 | ₩65,180 | ₩67,499 | +2.62% | 68만 |
|---|
| 2026.07.14 | ₩67,326 | ₩67,326 | ₩64,826 | ₩65,695 | -2.42% | 58만 |
|---|
| 2026.07.13 | ₩68,823 | ₩69,678 | ₩67,967 | ₩68,649 | -0.25% | 84.2만 |
|---|
| 2026.07.10 | ₩69,317 | ₩70,179 | ₩66,858 | ₩69,183 | -0.19% | 129만 |
|---|
| 2026.07.09 | ₩66,082 | ₩69,036 | ₩64,826 | ₩68,863 | +4.21% | 91.7만 |
|---|
| 2026.07.08 | ₩65,027 | ₩66,183 | ₩62,220 | ₩65,895 | +1.34% | 125.4만 |
|---|
| 2026.07.07 | ₩66,791 | ₩67,640 | ₩65,200 | ₩66,938 | +0.22% | 105.9만 |
|---|
| 2026.07.06 | ₩62,113 | ₩66,617 | ₩62,113 | ₩66,096 | +6.41% | 116.9만 |
|---|
| 2026.07.02 | ₩61,792 | ₩63,770 | ₩61,110 | ₩62,754 | +1.56% | 130.2만 |
|---|
| 2026.07.01 | ₩60,429 | ₩62,955 | ₩60,429 | ₩60,763 | +0.55% | 134.9만 |
|---|
| 2026.06.30 | ₩59,480 | ₩60,001 | ₩57,608 | ₩59,627 | +0.25% | 65만 |
|---|
| 2026.06.29 | ₩61,150 | ₩61,618 | ₩59,306 | ₩60,054 | -1.79% | 71.7만 |
|---|
| 2026.06.26 | ₩57,862 | ₩61,471 | ₩57,222 | ₩61,110 | +5.61% | 510.1만 |
|---|
| 2026.06.25 | ₩58,517 | ₩59,413 | ₩57,181 | ₩58,076 | -0.75% | 99.1만 |
|---|
| 2026.06.24 | ₩56,138 | ₩58,076 | ₩56,138 | ₩57,742 | +2.86% | 80.4만 |
|---|
| 2026.06.23 | ₩53,826 | ₩56,432 | ₩53,453 | ₩55,804 | +3.68% | 79.3만 |
|---|
| 2026.06.22 | ₩56,539 | ₩56,953 | ₩55,229 | ₩55,269 | -2.25% | 70만 |
|---|
| 2026.06.18 | ₩56,018 | ₩57,114 | ₩53,104 | ₩56,953 | +1.67% | 138.7만 |
|---|
| 2026.06.17 | ₩54,935 | ₩57,475 | ₩54,334 | ₩54,962 | +0.05% | 56만 |
|---|
| 2026.06.16 | ₩55,189 | ₩56,432 | ₩54,748 | ₩55,323 | +0.24% | 64.6만 |
|---|
| 2026.06.15 | ₩56,846 | ₩57,468 | ₩54,213 | ₩54,975 | -3.29% | 104.2만 |
|---|
| 2026.06.12 | ₩57,221 | ₩59,520 | ₩55,817 | ₩57,074 | -0.26% | 104.8만 |
|---|
| 2026.06.11 | ₩56,085 | ₩57,007 | ₩54,334 | ₩56,726 | +1.14% | 97.1만 |
|---|
| 2026.06.10 | ₩55,991 | ₩57,902 | ₩55,522 | ₩56,512 | +0.93% | 76.5만 |
|---|
| 2026.06.09 | ₩55,951 | ₩57,515 | ₩55,721 | ₩56,419 | +0.84% | 60.5만 |
|---|
| 2026.06.08 | ₩54,601 | ₩57,007 | ₩54,253 | ₩56,058 | +2.67% | 73.3만 |
|---|
| 2026.06.05 | ₩57,274 | ₩57,742 | ₩54,815 | ₩55,055 | -3.87% | 72.5만 |
|---|
| 2026.06.04 | ₩54,801 | ₩56,673 | ₩54,801 | ₩56,392 | +2.90% | 84만 |
|---|
| 2026.06.03 | ₩54,267 | ₩54,267 | ₩52,008 | ₩54,053 | -0.39% | 114.1만 |
|---|
| 2026.06.02 | ₩53,745 | ₩55,002 | ₩52,489 | ₩54,240 | +0.92% | 96.7만 |
|---|
| 2026.06.01 | ₩55,122 | ₩57,181 | ₩54,093 | ₩54,588 | -0.97% | 163.6만 |
|---|
| 2026.05.29 | ₩57,488 | ₩58,410 | ₩55,283 | ₩55,283 | -3.84% | 113.1만 |
|---|
| 2026.05.28 | ₩56,445 | ₩58,597 | ₩55,336 | ₩57,568 | +1.99% | 92.2만 |
|---|
| 2026.05.27 | ₩56,218 | ₩57,969 | ₩54,788 | ₩56,432 | +0.38% | 106.7만 |
|---|
| 2026.05.26 | ₩58,143 | ₩58,277 | ₩56,085 | ₩56,125 | -3.47% | 146.2만 |
|---|
| 2026.05.22 | ₩57,328 | ₩59,159 | ₩56,940 | ₩58,597 | +2.21% | 138.2만 |
|---|
| 2026.05.21 | ₩58,049 | ₩60,121 | ₩56,352 | ₩59,800 | +3.02% | 114.1만 |
|---|
| 2026.05.20 | ₩56,713 | ₩59,105 | ₩55,082 | ₩58,998 | +4.03% | 95.8만 |
|---|
| 2026.05.19 | ₩56,619 | ₩57,809 | ₩54,736 | ₩56,846 | +0.40% | 102.2만 |
|---|
| 2026.05.18 | ₩54,026 | ₩57,394 | ₩53,959 | ₩55,911 | +3.49% | 160.1만 |
|---|
| 2026.05.15 | ₩57,876 | ₩58,731 | ₩52,944 | ₩53,532 | -7.51% | 167.6만 |
|---|
| 2026.05.14 | ₩56,606 | ₩57,662 | ₩55,496 | ₩57,020 | +0.73% | 235.2만 |
|---|
| 2026.05.13 | ₩57,742 | ₩58,985 | ₩55,537 | ₩56,031 | -2.96% | 114.2만 |
|---|
| 2026.05.12 | ₩58,624 | ₩59,727 | ₩57,261 | ₩58,891 | +0.46% | 97만 |
|---|
| 2026.05.11 | ₩58,237 | ₩60,262 | ₩57,515 | ₩57,942 | -0.50% | 92.7만 |
|---|
| 2026.05.08 | ₩60,562 | ₩61,104 | ₩58,798 | ₩59,159 | -2.32% | 97.2만 |
|---|
| 2026.05.07 | ₩61,231 | ₩64,592 | ₩60,255 | ₩60,910 | -0.52% | 200.6만 |
|---|
| 2026.05.06 | ₩64,184 | ₩64,692 | ₩60,723 | ₩61,084 | -4.83% | 192.3만 |
|---|
| 2026.05.05 | ₩62,821 | ₩64,666 | ₩59,359 | ₩64,492 | +2.66% | 455.2만 |
|---|
| 2026.05.04 | ₩75,826 | ₩77,404 | ₩71,416 | ₩73,300 | -3.33% | 162.6만 |
|---|
| 2026.05.01 | ₩74,918 | ₩76,884 | ₩73,801 | ₩75,786 | +1.16% | 110.9만 |
|---|
| 2026.04.30 | ₩72,458 | ₩75,051 | ₩70,727 | ₩75,038 | +3.56% | 101.5만 |
|---|
| 2026.04.29 | ₩73,207 | ₩73,828 | ₩70,066 | ₩71,389 | -2.48% | 75.9만 |
|---|
| 2026.04.28 | ₩73,701 | ₩74,877 | ₩73,247 | ₩73,661 | -0.05% | 62.6만 |
|---|
| 2026.04.27 | ₩74,650 | ₩75,024 | ₩72,558 | ₩73,608 | -1.40% | 68만 |
|---|
| 2026.04.24 | ₩75,051 | ₩76,187 | ₩73,594 | ₩75,265 | +0.28% | 67.9만 |
|---|
| 2026.04.23 | ₩71,817 | ₩76,054 | ₩70,948 | ₩75,319 | +4.88% | 119.1만 |
|---|
| 2026.04.22 | ₩70,574 | ₩72,632 | ₩69,850 | ₩72,445 | +2.65% | 49.3만 |
|---|
| 2026.04.21 | ₩76,000 | ₩76,742 | ₩69,010 | ₩69,544 | -8.49% | 116.7만 |
|---|
| 2026.04.20 | ₩75,920 | ₩78,232 | ₩74,851 | ₩76,147 | +0.30% | 63.5만 |
|---|
| 2026.04.17 | ₩76,174 | ₩77,831 | ₩75,345 | ₩76,976 | +1.05% | 63.5만 |
|---|
| 2026.04.16 | ₩75,786 | ₩77,695 | ₩74,744 | ₩75,452 | -0.44% | 80만 |
|---|
| 2026.04.15 | ₩75,960 | ₩78,834 | ₩74,316 | ₩75,706 | -0.33% | 74.7만 |
|---|
| 2026.04.14 | ₩73,193 | ₩76,121 | ₩72,632 | ₩75,960 | +3.78% | 90.8만 |
|---|
| 2026.04.13 | ₩71,870 | ₩74,022 | ₩71,295 | ₩73,407 | +2.14% | 61.3만 |
|---|
| 2026.04.10 | ₩74,851 | ₩76,321 | ₩70,734 | ₩72,204 | -3.54% | 140만 |
|---|
| 2026.04.09 | ₩70,841 | ₩78,379 | ₩68,876 | ₩75,773 | +6.96% | 174.9만 |
|---|
| 2026.04.08 | ₩73,514 | ₩74,704 | ₩70,914 | ₩71,349 | -2.95% | 86.1만 |
|---|
| 2026.04.07 | ₩73,233 | ₩74,236 | ₩71,228 | ₩72,739 | -0.68% | 122.3만 |
|---|
| 2026.04.06 | ₩75,399 | ₩76,655 | ₩71,837 | ₩72,365 | -4.02% | 106.4만 |
|---|
| 2026.04.02 | ₩70,333 | ₩73,581 | ₩68,542 | ₩73,501 | +4.50% | 100.2만 |
|---|
| 2026.04.01 | ₩69,117 | ₩74,089 | ₩67,767 | ₩71,696 | +3.73% | 155.6만 |
|---|
| 2026.03.31 | ₩67,459 | ₩69,317 | ₩67,058 | ₩68,943 | +2.20% | 87.2만 |
|---|
| 2026.03.30 | ₩67,219 | ₩67,519 | ₩64,559 | ₩67,379 | +0.24% | 105.9만 |
|---|
| 2026.03.27 | ₩66,965 | ₩67,078 | ₩65,200 | ₩67,005 | +0.06% | 75.8만 |
|---|
| 2026.03.26 | ₩68,676 | ₩69,999 | ₩66,831 | ₩67,432 | -1.81% | 91.8만 |
|---|
| 2026.03.25 | ₩70,346 | ₩70,814 | ₩67,573 | ₩68,716 | -2.32% | 75.5만 |
|---|
| 2026.03.24 | ₩69,063 | ₩70,039 | ₩67,499 | ₩69,598 | +0.77% | 97.8만 |
|---|
| 2026.03.23 | ₩71,135 | ₩72,177 | ₩68,956 | ₩69,718 | -1.99% | 91.2만 |
|---|
| 2026.03.20 | ₩73,100 | ₩76,842 | ₩71,442 | ₩71,803 | -1.77% | 128.2만 |
|---|
| 2026.03.19 | ₩75,760 | ₩76,869 | ₩73,046 | ₩73,086 | -3.53% | 58.5만 |
|---|
| 2026.03.18 | ₩73,621 | ₩77,591 | ₩73,086 | ₩75,385 | +2.40% | 133.7만 |
|---|
| 2026.03.17 | ₩79,542 | ₩81,962 | ₩72,966 | ₩73,715 | -7.33% | 144.1만 |
|---|
| 2026.03.16 | ₩78,379 | ₩79,903 | ₩77,724 | ₩78,687 | +0.39% | 73.5만 |
|---|
| 2026.03.13 | ₩78,647 | ₩80,197 | ₩75,800 | ₩78,353 | -0.37% | 73.7만 |
|---|
| 2026.03.12 | ₩79,569 | ₩80,652 | ₩76,802 | ₩77,858 | -2.15% | 106.2만 |
|---|
| 2026.03.11 | ₩80,585 | ₩81,434 | ₩78,059 | ₩80,157 | -0.53% | 61.6만 |
|---|
| 2026.03.10 | ₩82,830 | ₩83,225 | ₩78,673 | ₩79,449 | -4.08% | 89.3만 |
|---|
| 2026.03.09 | ₩81,253 | ₩83,552 | ₩80,211 | ₩82,723 | +1.81% | 75.7만 |
|---|
| 2026.03.06 | ₩83,352 | ₩84,555 | ₩81,507 | ₩84,194 | +1.01% | 118.7만 |
|---|
| 2026.03.05 | ₩83,525 | ₩85,250 | ₩81,881 | ₩83,485 | -0.05% | 70.8만 |
|---|
| 2026.03.04 | ₩88,284 | ₩88,678 | ₩85,851 | ₩85,971 | -2.62% | 75.8만 |
|---|
| 2026.03.03 | ₩84,474 | ₩88,885 | ₩84,174 | ₩87,950 | +4.11% | 93.8만 |
|---|
| 2026.03.02 | ₩84,207 | ₩87,174 | ₩83,178 | ₩86,626 | +2.87% | 168.9만 |
|---|
| 2026.02.27 | ₩84,234 | ₩88,204 | ₩83,004 | ₩86,225 | +2.36% | 164.2만 |
|---|
| 2026.02.26 | ₩79,502 | ₩114,949 | ₩78,874 | ₩90,957 | +14.41% | 504.4만 |
|---|
| 2026.02.25 | ₩78,633 | ₩80,264 | ₩76,949 | ₩79,195 | +0.71% | 71.2만 |
|---|
| 2026.02.24 | ₩77,618 | ₩79,275 | ₩76,374 | ₩77,150 | -0.60% | 110.6만 |
|---|
| 2026.02.23 | ₩79,328 | ₩79,930 | ₩77,537 | ₩77,912 | -1.79% | 91.9만 |
|---|
| 2026.02.20 | ₩79,074 | ₩81,333 | ₩78,861 | ₩79,569 | +0.63% | 86.1만 |
|---|
| 2026.02.19 | ₩81,079 | ₩82,764 | ₩77,577 | ₩79,903 | -1.45% | 108.3만 |
|---|
| 2026.02.18 | ₩79,422 | ₩83,586 | ₩79,422 | ₩82,737 | +4.17% | 82.9만 |
|---|
| 2026.02.17 | ₩81,013 | ₩85,945 | ₩80,491 | ₩80,718 | -0.36% | 126.6만 |
|---|
| 2026.02.13 | ₩79,716 | ₩84,875 | ₩79,716 | ₩79,876 | +0.20% | 193.3만 |
|---|
| 2026.02.12 | ₩74,209 | ₩85,677 | ₩70,988 | ₩79,729 | +7.44% | 402.5만 |
|---|
| 2026.02.11 | ₩90,088 | ₩91,739 | ₩87,375 | ₩91,171 | +1.20% | 236만 |
|---|
| 2026.02.10 | ₩89,928 | ₩95,114 | ₩89,838 | ₩91,077 | +1.28% | 135.1만 |
|---|
| 2026.02.09 | ₩88,952 | ₩90,449 | ₩86,159 | ₩88,658 | -0.33% | 119만 |
|---|
| 2026.02.06 | ₩87,803 | ₩90,154 | ₩86,573 | ₩87,816 | +0.02% | 126.2만 |
|---|
| 2026.02.05 | ₩91,198 | ₩92,828 | ₩87,482 | ₩87,682 | -3.85% | 96.2만 |
|---|
| 2026.02.04 | ₩95,729 | ₩97,119 | ₩89,473 | ₩91,198 | -4.73% | 122.2만 |
|---|
| 2026.02.03 | ₩98,242 | ₩99,150 | ₩95,181 | ₩96,370 | -1.90% | 137.6만 |
|---|
| 2026.02.02 | ₩100,313 | ₩101,690 | ₩98,148 | ₩98,175 | -2.13% | 102.5만 |
|---|
| 2026.01.30 | ₩106,382 | ₩106,903 | ₩100,233 | ₩101,289 | -4.79% | 134.7만 |
|---|
| 2026.01.29 | ₩109,843 | ₩109,843 | ₩102,679 | ₩104,978 | -4.43% | 127만 |
|---|
| 2026.01.28 | ₩111,381 | ₩112,597 | ₩108,306 | ₩109,616 | -1.58% | 75.7만 |
|---|
| 2026.01.27 | ₩105,860 | ₩109,509 | ₩104,865 | ₩109,322 | +3.27% | 98.2만 |
|---|
| 2026.01.26 | ₩106,529 | ₩109,603 | ₩104,283 | ₩108,707 | +2.05% | 139.4만 |
|---|
| 2026.01.23 | ₩106,943 | ₩108,734 | ₩103,922 | ₩106,128 | -0.76% | 267.4만 |
|---|
| 2026.01.22 | ₩129,104 | ₩130,347 | ₩107,932 | ₩108,012 | -16.34% | 472.6만 |
|---|
| 2026.01.21 | ₩127,313 | ₩129,706 | ₩126,725 | ₩128,583 | +1.00% | 59.7만 |
|---|
| 2026.01.20 | ₩121,699 | ₩128,102 | ₩120,135 | ₩126,244 | +3.73% | 71.7만 |
|---|
| 2026.01.16 | ₩128,770 | ₩129,412 | ₩122,835 | ₩123,276 | -4.27% | 45.5만 |
|---|
| 2026.01.15 | ₩125,362 | ₩130,615 | ₩122,408 | ₩128,944 | +2.86% | 64.4만 |
|---|
| 2026.01.14 | ₩123,103 | ₩125,148 | ₩121,779 | ₩124,372 | +1.03% | 74.6만 |
|---|
| 2026.01.13 | ₩131,403 | ₩131,403 | ₩122,167 | ₩123,584 | -5.95% | 87.8만 |
|---|
| 2026.01.12 | ₩131,416 | ₩131,657 | ₩123,397 | ₩129,559 | -1.41% | 99.7만 |
|---|
| 2026.01.09 | ₩130,040 | ₩137,197 | ₩129,064 | ₩131,497 | +1.12% | 169.7만 |
|---|
| 2026.01.08 | ₩130,975 | ₩131,096 | ₩123,036 | ₩126,979 | -3.05% | 116.6만 |
|---|
| 2026.01.07 | ₩130,521 | ₩133,047 | ₩129,131 | ₩132,365 | +1.41% | 92.1만 |
|---|
| 2026.01.06 | ₩123,784 | ₩131,711 | ₩123,784 | ₩129,933 | +4.97% | 109.1만 |
|---|
| 2026.01.05 | ₩125,469 | ₩127,099 | ₩122,648 | ₩126,658 | +0.95% | 141.9만 |
|---|
| 2026.01.02 | ₩123,677 | ₩125,455 | ₩122,354 | ₩123,330 | -0.28% | 92.4만 |
|---|
| 2025.12.31 | ₩122,541 | ₩124,466 | ₩120,951 | ₩123,276 | +0.60% | 84.5만 |
|---|
| 2025.12.30 | ₩123,677 | ₩125,616 | ₩121,151 | ₩123,731 | +0.04% | 111.9만 |
|---|
| 2025.12.29 | ₩128,596 | ₩129,652 | ₩124,733 | ₩125,201 | -2.64% | 115.3만 |
|---|
| 2025.12.26 | ₩126,819 | ₩127,981 | ₩125,225 | ₩127,607 | +0.62% | 84.9만 |
|---|
| 2025.12.24 | ₩127,861 | ₩129,779 | ₩126,484 | ₩127,848 | -0.01% | 62.9만 |
|---|
| 2025.12.23 | ₩128,289 | ₩129,609 | ₩124,372 | ₩126,952 | -1.04% | 99.9만 |
|---|
| 2025.12.22 | ₩129,505 | ₩135,787 | ₩127,464 | ₩130,895 | +1.07% | 153.1만 |
|---|
| 2025.12.19 | ₩127,928 | ₩130,695 | ₩121,833 | ₩129,037 | +0.87% | 278.3만 |
|---|
| 2025.12.18 | ₩125,803 | ₩134,357 | ₩120,216 | ₩127,340 | +1.22% | 653.8만 |
|---|
| 2025.12.17 | ₩157,654 | ₩161,450 | ₩153,685 | ₩158,082 | +0.27% | 218.8만 |
|---|
| 2025.12.16 | ₩161,611 | ₩162,332 | ₩151,078 | ₩154,393 | -4.47% | 319.4만 |
|---|
| 2025.12.15 | ₩175,966 | ₩179,989 | ₩157,200 | ₩159,405 | -9.41% | 270.1만 |
|---|
| 2025.12.12 | ₩182,462 | ₩183,177 | ₩173,560 | ₩174,669 | -4.27% | 141.3만 |
|---|
| 2025.12.11 | ₩187,742 | ₩188,584 | ₩178,866 | ₩183,611 | -2.20% | 206.8만 |
|---|
| 2025.12.10 | ₩188,704 | ₩196,523 | ₩185,256 | ₩187,220 | -0.79% | 182.7만 |
|---|
| 2025.12.09 | ₩191,404 | ₩193,823 | ₩186,699 | ₩187,835 | -1.86% | 178.6만 |
|---|
| 2025.12.08 | ₩188,049 | ₩194,331 | ₩184,160 | ₩192,460 | +2.35% | 290.7만 |
|---|
| 2025.12.05 | ₩187,501 | ₩190,148 | ₩182,422 | ₩182,863 | -2.47% | 103.3만 |
|---|
| 2025.12.04 | ₩184,547 | ₩190,549 | ₩176,955 | ₩187,167 | +1.42% | 149.7만 |
|---|
| 2025.12.03 | ₩178,853 | ₩184,895 | ₩177,410 | ₩180,110 | +0.70% | 150.7만 |
|---|
| 2025.12.02 | ₩167,184 | ₩188,998 | ₩166,997 | ₩179,014 | +7.08% | 275.2만 |
|---|
| 2025.12.01 | ₩166,436 | ₩170,526 | ₩166,409 | ₩168,869 | +1.46% | 94.4만 |
|---|
| 2025.11.28 | ₩170,392 | ₩170,847 | ₩165,413 | ₩166,289 | -2.41% | 50.9만 |
|---|
| 2025.11.26 | ₩174,576 | ₩179,508 | ₩169,478 | ₩170,192 | -2.51% | 142.1만 |
|---|
| 2025.11.25 | ₩161,036 | ₩185,523 | ₩160,688 | ₩174,282 | +8.23% | 560.6만 |
|---|
| 2025.11.24 | ₩141,334 | ₩157,387 | ₩139,022 | ₩156,772 | +10.92% | 526.4만 |
|---|
| 2025.11.21 | ₩111,608 | ₩121,058 | ₩111,434 | ₩120,122 | +7.63% | 139.2만 |
|---|
| 2025.11.20 | ₩111,514 | ₩113,786 | ₩109,630 | ₩111,300 | -0.19% | 89.3만 |
|---|
| 2025.11.19 | ₩111,808 | ₩112,731 | ₩109,322 | ₩111,514 | -0.26% | 59.8만 |
|---|
| 2025.11.18 | ₩112,664 | ₩113,132 | ₩110,525 | ₩111,701 | -0.85% | 89.1만 |
|---|
| 2025.11.17 | ₩114,802 | ₩115,404 | ₩112,423 | ₩113,439 | -1.19% | 74.2만 |
|---|
| 2025.11.14 | ₩114,535 | ₩116,954 | ₩113,132 | ₩115,417 | +0.77% | 61.1만 |
|---|
| 2025.11.13 | ₩119,694 | ₩121,713 | ₩115,698 | ₩115,992 | -3.09% | 98.5만 |
|---|
| 2025.11.12 | ₩120,897 | ₩122,982 | ₩118,879 | ₩121,512 | +0.51% | 136.9만 |
|---|
| 2025.11.11 | ₩116,286 | ₩121,298 | ₩115,148 | ₩121,084 | +4.13% | 116.5만 |
|---|
| 2025.11.10 | ₩110,204 | ₩115,831 | ₩109,315 | ₩115,043 | +4.39% | 112.8만 |
|---|
| 2025.11.07 | ₩112,543 | ₩112,543 | ₩107,805 | ₩109,322 | -2.86% | 88.3만 |
|---|
| 2025.11.06 | ₩111,340 | ₩112,610 | ₩106,408 | ₩112,022 | +0.61% | 161.2만 |
|---|
| 2025.11.05 | ₩112,971 | ₩114,675 | ₩108,547 | ₩110,699 | -2.01% | 132.6만 |
|---|
| 2025.11.04 | ₩106,943 | ₩119,547 | ₩106,061 | ₩113,626 | +6.25% | 375.6만 |
|---|
| 2025.11.03 | ₩96,317 | ₩100,308 | ₩95,501 | ₩98,522 | +2.29% | 219.4만 |
|---|
| 2025.10.31 | ₩97,707 | ₩98,308 | ₩95,809 | ₩96,344 | -1.40% | 176.7만 |
|---|
| 2025.10.30 | ₩100,474 | ₩101,470 | ₩96,932 | ₩97,667 | -2.79% | 99.4만 |
|---|
| 2025.10.29 | ₩102,666 | ₩102,666 | ₩99,324 | ₩100,474 | -2.14% | 113.1만 |
|---|
| 2025.10.28 | ₩104,002 | ₩104,002 | ₩100,674 | ₩103,147 | -0.82% | 123만 |
|---|
| 2025.10.27 | ₩105,660 | ₩105,874 | ₩102,880 | ₩104,524 | -1.08% | 65.2만 |
|---|
| 2025.10.24 | ₩105,593 | ₩106,081 | ₩101,102 | ₩103,615 | -1.87% | 184.3만 |
|---|
| 2025.10.23 | ₩108,774 | ₩109,068 | ₩105,379 | ₩107,157 | -1.49% | 80만 |
|---|
| 2025.10.22 | ₩110,191 | ₩112,584 | ₩108,948 | ₩109,055 | -1.03% | 70.6만 |
|---|
| 2025.10.21 | ₩107,250 | ₩112,072 | ₩105,847 | ₩110,659 | +3.18% | 58.4만 |
|---|
| 2025.10.20 | ₩105,499 | ₩110,044 | ₩105,499 | ₩107,999 | +2.37% | 69.7만 |
|---|
| 2025.10.17 | ₩103,187 | ₩105,459 | ₩102,880 | ₩104,270 | +1.05% | 85.1만 |
|---|
| 2025.10.16 | ₩105,860 | ₩107,772 | ₩103,053 | ₩103,374 | -2.35% | 63.3만 |
|---|
| 2025.10.15 | ₩105,219 | ₩107,411 | ₩104,684 | ₩105,379 | +0.15% | 56.3만 |
|---|
| 2025.10.14 | ₩102,679 | ₩105,793 | ₩101,583 | ₩105,379 | +2.63% | 59.3만 |
|---|
| 2025.10.13 | ₩101,917 | ₩105,058 | ₩99,712 | ₩103,829 | +1.88% | 99.4만 |
|---|
| 2025.10.10 | ₩107,197 | ₩108,219 | ₩100,474 | ₩100,474 | -6.27% | 148.3만 |
|---|