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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩93,419 | ₩96,369 | ₩88,604 | ₩92,386 | -1.11% | 470만 |
| 2026.09.28–2026.10.02 | ₩94,988 | ₩100,989 | ₩91,783 | ₩93,835 | -1.21% | 509.3만 |
| 2026.09.21–2026.09.25 | ₩102,592 | ₩103,611 | ₩91,367 | ₩94,545 | -7.84% | 411.6만 |
| 2026.09.14–2026.09.18 | ₩96,745 | ₩105,676 | ₩95,793 | ₩102,967 | +6.43% | 554.7만 |
| 2026.09.08–2026.09.11 | ₩85,869 | ₩100,513 | ₩82,623 | ₩97,898 | +14.01% | 435.4만 |
| 2026.08.31–2026.09.04 | ₩81,041 | ₩86,278 | ₩80,464 | ₩84,595 | +4.39% | 210.4만 |
| 2026.08.24–2026.08.28 | ₩83,254 | ₩84,222 | ₩80,478 | ₩82,395 | -1.03% | 221.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,636 |
| ₩84,756 |
| ₩74,349 |
| ₩83,629 |
| +10.57% |
| 263.7만 |
| 2026.08.10–2026.08.14 | ₩79,834 | ₩82,224 | ₩76,401 | ₩76,575 | -4.08% | 242.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,676 | ₩88,786 | ₩68,676 | ₩80,679 | +17.48% | 599만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,281 | ₩70,393 | ₩64,653 | ₩67,335 | +0.08% | 428.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,764 | ₩71,747 | ₩65,444 | ₩65,967 | -2.65% | 354.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,052 | ₩71,090 | ₩65,042 | ₩67,858 | -1.73% | 364.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,320 | ₩70,413 | ₩62,320 | ₩69,414 | +11.38% | 568.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,354 | ₩63,982 | ₩57,800 | ₩62,963 | +2.62% | 401.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,727 | ₩61,676 | ₩53,631 | ₩61,314 | +8.09% | 839만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,036 | ₩57,666 | ₩53,281 | ₩57,143 | +0.19% | 363.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,783 | ₩59,718 | ₩54,434 | ₩57,264 | +4.53% | 412.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,306 | ₩57,934 | ₩52,181 | ₩55,239 | -0.12% | 530.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,337 | ₩58,793 | ₩54,970 | ₩55,467 | -4.92% | 458.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,206 | ₩60,321 | ₩54,139 | ₩58,793 | +8.46% | 610.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,430 | ₩60,462 | ₩53,120 | ₩53,710 | -8.08% | 706.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,079 | ₩77,661 | ₩58,994 | ₩59,356 | -21.98% | 1107.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,899 | ₩77,140 | ₩70,299 | ₩76,039 | +1.52% | 418.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩76,173 | ₩78,493 | ₩69,239 | ₩75,516 | -0.86% | 416.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,109 | ₩79,096 | ₩71,533 | ₩77,232 | +7.10% | 370.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,650 | ₩78,640 | ₩69,105 | ₩72,445 | -4.24% | 629.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,442 | ₩74,336 | ₩64,774 | ₩73,745 | +9.35% | 448.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,372 | ₩72,418 | ₩65,417 | ₩67,228 | -5.81% | 431.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,640 | ₩82,234 | ₩71,680 | ₩72,042 | -8.39% | 538.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,524 | ₩83,830 | ₩76,052 | ₩78,614 | -3.57% | 406.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,487 | ₩89,181 | ₩81,778 | ₩84,474 | -0.02% | 528만 |
|---|
| 2026.02.23–2026.02.27 | ₩79,593 | ₩115,332 | ₩76,629 | ₩86,512 | +8.69% | 942.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,282 | ₩86,231 | ₩77,836 | ₩79,834 | -1.78% | 403.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,248 | ₩95,431 | ₩71,224 | ₩80,142 | -10.20% | 1085.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,647 | ₩102,029 | ₩86,861 | ₩88,108 | -12.46% | 584.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩106,883 | ₩112,972 | ₩100,567 | ₩101,626 | -4.92% | 574.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩122,104 | ₩130,781 | ₩104,268 | ₩106,481 | -12.80% | 871.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,854 | ₩132,095 | ₩122,185 | ₩123,687 | -6.19% | 372만 |
|---|
| 2026.01.05–2026.01.09 | ₩125,886 | ₩137,654 | ₩123,057 | ₩131,934 | +4.80% | 629.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,024 | ₩130,084 | ₩121,353 | ₩123,741 | -4.10% | 404만 |
|---|
| 2025.12.22–2025.12.26 | ₩129,936 | ₩136,239 | ₩124,787 | ₩128,032 | -1.47% | 400.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩176,552 | ₩180,588 | ₩120,616 | ₩129,467 | -26.67% | 1740.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩188,675 | ₩197,178 | ₩174,138 | ₩175,251 | -7.11% | 1000.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩166,990 | ₩191,183 | ₩166,963 | ₩183,472 | +9.87% | 773.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩141,805 | ₩186,141 | ₩139,485 | ₩166,843 | +17.66% | 1279.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩115,185 | ₩121,461 | ₩109,686 | ₩120,522 | +4.63% | 451.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩110,571 | ₩123,392 | ₩109,679 | ₩115,801 | +4.73% | 525.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,638 | ₩119,945 | ₩95,819 | ₩109,686 | +13.50% | 977.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,012 | ₩106,226 | ₩96,128 | ₩96,664 | -8.82% | 577.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩105,851 | ₩112,958 | ₩101,439 | ₩103,960 | -1.79% | 463만 |
|---|
| 2025.10.13–2025.10.17 | ₩102,257 | ₩108,130 | ₩100,044 | ₩104,617 | +2.31% | 363.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩107,554 | ₩108,580 | ₩100,808 | ₩100,808 | -6.27% | 148.3만 |
|---|