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 | ₩89,811 | ₩93,193 | ₩89,317 | ₩92,070 | +2.51% | 86.7만 |
| 2026.10.08 | ₩89,705 | ₩90,881 | ₩88,301 | ₩89,130 | -0.64% | 84.7만 |
| 2026.10.07 | ₩89,718 | ₩91,375 | ₩88,876 | ₩90,146 | +0.48% | 148.4만 |
| 2026.10.06 | ₩95,197 | ₩96,039 | ₩90,867 | ₩91,148 | -4.25% | 87만 |
| 2026.10.05 | ₩93,099 | ₩95,371 | ₩91,780 | ₩94,556 | +1.56% | 63.2만 |
| 2026.10.02 | ₩95,879 | ₩95,879 | ₩91,469 | ₩93,514 | -2.47% | 76.2만 |
| 2026.10.01 | ₩94,222 | ₩100,644 | ₩92,190 | ₩94,596 | +0.40% | 201.8만 |
| 2026.09.30 | ₩97,683 | ₩97,897 | ₩91,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,698 |
| -5.10% |
| 99.7만 |
| 2026.09.29 | ₩93,260 | ₩97,884 | ₩92,458 | ₩97,804 | +4.87% | 87.4만 |
|---|
| 2026.09.28 | ₩94,663 | ₩94,797 | ₩93,002 | ₩93,554 | -1.17% | 44.2만 |
|---|
| 2026.09.25 | ₩91,749 | ₩94,863 | ₩91,054 | ₩94,222 | +2.69% | 61만 |
|---|
| 2026.09.24 | ₩92,364 | ₩94,329 | ₩91,749 | ₩91,963 | -0.43% | 58.1만 |
|---|
| 2026.09.23 | ₩95,398 | ₩96,360 | ₩91,081 | ₩92,297 | -3.25% | 73만 |
|---|
| 2026.09.22 | ₩100,664 | ₩101,706 | ₩95,144 | ₩95,291 | -5.34% | 112.1만 |
|---|
| 2026.09.21 | ₩102,241 | ₩103,256 | ₩100,129 | ₩101,198 | -1.02% | 107.6만 |
|---|
| 2026.09.18 | ₩96,614 | ₩105,315 | ₩95,465 | ₩102,615 | +6.21% | 212.7만 |
|---|
| 2026.09.17 | ₩98,285 | ₩100,717 | ₩97,216 | ₩97,216 | -1.09% | 56.4만 |
|---|
| 2026.09.16 | ₩97,790 | ₩100,891 | ₩96,534 | ₩97,229 | -0.57% | 84.6만 |
|---|
| 2026.09.15 | ₩98,632 | ₩100,590 | ₩97,182 | ₩99,701 | +1.08% | 83.8만 |
|---|
| 2026.09.14 | ₩96,414 | ₩100,624 | ₩96,019 | ₩99,327 | +3.02% | 117.2만 |
|---|
| 2026.09.11 | ₩93,393 | ₩100,169 | ₩93,380 | ₩97,563 | +4.46% | 139.9만 |
|---|
| 2026.09.10 | ₩86,002 | ₩91,549 | ₩85,561 | ₩91,041 | +5.86% | 113.6만 |
|---|
| 2026.09.09 | ₩83,436 | ₩90,510 | ₩82,874 | ₩88,849 | +6.49% | 119.7만 |
|---|
| 2026.09.08 | ₩85,575 | ₩85,695 | ₩82,341 | ₩83,049 | -2.95% | 62.2만 |
|---|
| 2026.09.04 | ₩81,525 | ₩84,773 | ₩80,189 | ₩84,305 | +3.41% | 42.6만 |
|---|
| 2026.09.03 | ₩85,134 | ₩85,207 | ₩82,394 | ₩83,049 | -2.45% | 39.9만 |
|---|
| 2026.09.02 | ₩81,846 | ₩85,982 | ₩81,779 | ₩84,292 | +2.99% | 41.3만 |
|---|
| 2026.09.01 | ₩84,198 | ₩84,866 | ₩81,793 | ₩82,220 | -2.35% | 35.2만 |
|---|
| 2026.08.31 | ₩80,763 | ₩84,212 | ₩80,503 | ₩84,185 | +4.24% | 51.5만 |
|---|
| 2026.08.28 | ₩80,884 | ₩82,929 | ₩80,857 | ₩82,113 | +1.52% | 51.8만 |
|---|
| 2026.08.27 | ₩82,995 | ₩83,934 | ₩80,857 | ₩81,285 | -2.06% | 31.6만 |
|---|
| 2026.08.26 | ₩80,282 | ₩83,477 | ₩80,202 | ₩82,594 | +2.88% | 32.7만 |
|---|
| 2026.08.25 | ₩81,779 | ₩82,715 | ₩80,697 | ₩81,619 | -0.20% | 52.4만 |
|---|
| 2026.08.24 | ₩82,969 | ₩83,797 | ₩81,245 | ₩82,153 | -0.98% | 53만 |
|---|
| 2026.08.21 | ₩81,752 | ₩84,466 | ₩80,650 | ₩83,343 | +1.95% | 40.8만 |
|---|
| 2026.08.20 | ₩81,445 | ₩83,129 | ₩77,517 | ₩81,886 | +0.54% | 47.5만 |
|---|
| 2026.08.19 | ₩77,249 | ₩82,808 | ₩77,249 | ₩82,447 | +6.73% | 57.8만 |
|---|
| 2026.08.18 | ₩76,607 | ₩77,703 | ₩76,179 | ₩76,687 | +0.10% | 65.7만 |
|---|
| 2026.08.17 | ₩75,377 | ₩76,487 | ₩74,094 | ₩76,473 | +1.45% | 52만 |
|---|
| 2026.08.14 | ₩77,663 | ₩77,663 | ₩76,139 | ₩76,313 | -1.74% | 39.7만 |
|---|
| 2026.08.13 | ₩77,502 | ₩78,625 | ₩76,313 | ₩77,783 | +0.36% | 48.6만 |
|---|
| 2026.08.12 | ₩77,556 | ₩79,013 | ₩76,447 | ₩77,890 | +0.43% | 57.1만 |
|---|
| 2026.08.11 | ₩79,120 | ₩81,191 | ₩78,946 | ₩79,026 | -0.12% | 38.5만 |
|---|
| 2026.08.10 | ₩79,561 | ₩81,942 | ₩79,320 | ₩79,815 | +0.32% | 58.5만 |
|---|
| 2026.08.07 | ₩78,385 | ₩80,864 | ₩77,897 | ₩80,403 | +2.57% | 53.9만 |
|---|
| 2026.08.06 | ₩79,654 | ₩80,777 | ₩78,425 | ₩78,705 | -1.19% | 68.2만 |
|---|
| 2026.08.05 | ₩84,626 | ₩84,655 | ₩79,868 | ₩80,309 | -5.10% | 144.8만 |
|---|
| 2026.08.04 | ₩85,749 | ₩88,482 | ₩79,521 | ₩85,722 | -0.03% | 232.9만 |
|---|
| 2026.08.03 | ₩68,441 | ₩70,566 | ₩68,441 | ₩69,791 | +1.97% | 99.2만 |
|---|
| 2026.07.31 | ₩66,717 | ₩67,345 | ₩65,514 | ₩67,105 | +0.58% | 67.2만 |
|---|
| 2026.07.30 | ₩67,185 | ₩67,706 | ₩65,153 | ₩66,851 | -0.50% | 67.6만 |
|---|
| 2026.07.29 | ₩68,989 | ₩70,152 | ₩67,572 | ₩68,254 | -1.07% | 105.5만 |
|---|
| 2026.07.28 | ₩64,432 | ₩70,125 | ₩64,432 | ₩69,457 | +7.80% | 93.5만 |
|---|
| 2026.07.27 | ₩67,051 | ₩68,521 | ₩66,447 | ₩68,067 | +1.51% | 94.5만 |
|---|
| 2026.07.24 | ₩68,922 | ₩69,577 | ₩65,741 | ₩65,741 | -4.62% | 65.8만 |
|---|
| 2026.07.23 | ₩67,225 | ₩67,987 | ₩65,220 | ₩67,907 | +1.01% | 71만 |
|---|
| 2026.07.22 | ₩69,510 | ₩70,192 | ₩66,978 | ₩67,359 | -3.10% | 75.6만 |
|---|
| 2026.07.21 | ₩69,885 | ₩71,502 | ₩69,283 | ₩70,152 | +0.38% | 63.9만 |
|---|
| 2026.07.20 | ₩67,532 | ₩71,368 | ₩67,532 | ₩71,194 | +5.42% | 78.4만 |
|---|
| 2026.07.17 | ₩68,214 | ₩68,775 | ₩66,396 | ₩67,626 | -0.86% | 66.5만 |
|---|
| 2026.07.16 | ₩68,936 | ₩70,847 | ₩68,187 | ₩68,882 | -0.08% | 88.2만 |
|---|
| 2026.07.15 | ₩65,768 | ₩68,735 | ₩65,173 | ₩67,492 | +2.62% | 68만 |
|---|
| 2026.07.14 | ₩67,318 | ₩67,318 | ₩64,819 | ₩65,688 | -2.42% | 58만 |
|---|
| 2026.07.13 | ₩68,815 | ₩69,671 | ₩67,960 | ₩68,642 | -0.25% | 84.2만 |
|---|
| 2026.07.10 | ₩69,310 | ₩70,172 | ₩66,851 | ₩69,176 | -0.19% | 129만 |
|---|
| 2026.07.09 | ₩66,076 | ₩69,029 | ₩64,819 | ₩68,855 | +4.21% | 91.7만 |
|---|
| 2026.07.08 | ₩65,020 | ₩66,176 | ₩62,213 | ₩65,888 | +1.34% | 125.4만 |
|---|
| 2026.07.07 | ₩66,784 | ₩67,633 | ₩65,193 | ₩66,931 | +0.22% | 105.9만 |
|---|
| 2026.07.06 | ₩62,106 | ₩66,610 | ₩62,106 | ₩66,089 | +6.41% | 116.9만 |
|---|
| 2026.07.02 | ₩61,785 | ₩63,763 | ₩61,104 | ₩62,748 | +1.56% | 130.2만 |
|---|
| 2026.07.01 | ₩60,422 | ₩62,948 | ₩60,422 | ₩60,756 | +0.55% | 134.9만 |
|---|
| 2026.06.30 | ₩59,473 | ₩59,995 | ₩57,602 | ₩59,620 | +0.25% | 65만 |
|---|
| 2026.06.29 | ₩61,144 | ₩61,612 | ₩59,300 | ₩60,048 | -1.79% | 71.7만 |
|---|
| 2026.06.26 | ₩57,856 | ₩61,465 | ₩57,216 | ₩61,104 | +5.61% | 510.1만 |
|---|
| 2026.06.25 | ₩58,511 | ₩59,407 | ₩57,175 | ₩58,070 | -0.75% | 99.1만 |
|---|
| 2026.06.24 | ₩56,132 | ₩58,070 | ₩56,132 | ₩57,736 | +2.86% | 80.4만 |
|---|
| 2026.06.23 | ₩53,820 | ₩56,426 | ₩53,447 | ₩55,798 | +3.68% | 79.3만 |
|---|
| 2026.06.22 | ₩56,533 | ₩56,947 | ₩55,223 | ₩55,263 | -2.25% | 70만 |
|---|
| 2026.06.18 | ₩56,012 | ₩57,108 | ₩53,098 | ₩56,947 | +1.67% | 138.7만 |
|---|
| 2026.06.17 | ₩54,929 | ₩57,469 | ₩54,328 | ₩54,956 | +0.05% | 56만 |
|---|
| 2026.06.16 | ₩55,183 | ₩56,426 | ₩54,742 | ₩55,317 | +0.24% | 64.6만 |
|---|
| 2026.06.15 | ₩56,840 | ₩57,462 | ₩54,208 | ₩54,969 | -3.29% | 104.2만 |
|---|
| 2026.06.12 | ₩57,215 | ₩59,513 | ₩55,811 | ₩57,068 | -0.26% | 104.8만 |
|---|
| 2026.06.11 | ₩56,079 | ₩57,001 | ₩54,328 | ₩56,720 | +1.14% | 97.1만 |
|---|
| 2026.06.10 | ₩55,985 | ₩57,896 | ₩55,516 | ₩56,506 | +0.93% | 76.5만 |
|---|
| 2026.06.09 | ₩55,945 | ₩57,509 | ₩55,715 | ₩56,413 | +0.84% | 60.5만 |
|---|
| 2026.06.08 | ₩54,595 | ₩57,001 | ₩54,248 | ₩56,052 | +2.67% | 73.3만 |
|---|
| 2026.06.05 | ₩57,268 | ₩57,736 | ₩54,809 | ₩55,050 | -3.87% | 72.5만 |
|---|
| 2026.06.04 | ₩54,796 | ₩56,667 | ₩54,796 | ₩56,386 | +2.90% | 84만 |
|---|
| 2026.06.03 | ₩54,261 | ₩54,261 | ₩52,002 | ₩54,047 | -0.39% | 114.1만 |
|---|
| 2026.06.02 | ₩53,740 | ₩54,996 | ₩52,484 | ₩54,234 | +0.92% | 96.7만 |
|---|
| 2026.06.01 | ₩55,116 | ₩57,175 | ₩54,087 | ₩54,582 | -0.97% | 163.6만 |
|---|
| 2026.05.29 | ₩57,482 | ₩58,404 | ₩55,277 | ₩55,277 | -3.84% | 113.1만 |
|---|
| 2026.05.28 | ₩56,440 | ₩58,591 | ₩55,330 | ₩57,562 | +1.99% | 92.2만 |
|---|
| 2026.05.27 | ₩56,212 | ₩57,963 | ₩54,782 | ₩56,426 | +0.38% | 106.7만 |
|---|
| 2026.05.26 | ₩58,137 | ₩58,271 | ₩56,079 | ₩56,119 | -3.47% | 146.2만 |
|---|
| 2026.05.22 | ₩57,322 | ₩59,153 | ₩56,934 | ₩58,591 | +2.21% | 138.2만 |
|---|
| 2026.05.21 | ₩58,043 | ₩60,115 | ₩56,346 | ₩59,794 | +3.02% | 114.1만 |
|---|
| 2026.05.20 | ₩56,707 | ₩59,099 | ₩55,076 | ₩58,992 | +4.03% | 95.8만 |
|---|
| 2026.05.19 | ₩56,613 | ₩57,803 | ₩54,730 | ₩56,840 | +0.40% | 102.2만 |
|---|
| 2026.05.18 | ₩54,021 | ₩57,388 | ₩53,954 | ₩55,905 | +3.49% | 160.1만 |
|---|
| 2026.05.15 | ₩57,870 | ₩58,725 | ₩52,938 | ₩53,526 | -7.51% | 167.6만 |
|---|
| 2026.05.14 | ₩56,600 | ₩57,656 | ₩55,491 | ₩57,014 | +0.73% | 235.2만 |
|---|
| 2026.05.13 | ₩57,736 | ₩58,979 | ₩55,531 | ₩56,025 | -2.96% | 114.2만 |
|---|
| 2026.05.12 | ₩58,618 | ₩59,721 | ₩57,255 | ₩58,885 | +0.46% | 97만 |
|---|
| 2026.05.11 | ₩58,230 | ₩60,255 | ₩57,509 | ₩57,936 | -0.50% | 92.7만 |
|---|
| 2026.05.08 | ₩60,556 | ₩61,097 | ₩58,792 | ₩59,153 | -2.32% | 97.2만 |
|---|
| 2026.05.07 | ₩61,224 | ₩64,585 | ₩60,249 | ₩60,903 | -0.52% | 200.6만 |
|---|
| 2026.05.06 | ₩64,178 | ₩64,686 | ₩60,716 | ₩61,077 | -4.83% | 192.3만 |
|---|
| 2026.05.05 | ₩62,815 | ₩64,659 | ₩59,353 | ₩64,485 | +2.66% | 455.2만 |
|---|
| 2026.05.04 | ₩75,819 | ₩77,396 | ₩71,408 | ₩73,293 | -3.33% | 162.6만 |
|---|
| 2026.05.01 | ₩74,910 | ₩76,876 | ₩73,794 | ₩75,778 | +1.16% | 110.9만 |
|---|
| 2026.04.30 | ₩72,451 | ₩75,043 | ₩70,720 | ₩75,030 | +3.56% | 101.5만 |
|---|
| 2026.04.29 | ₩73,199 | ₩73,820 | ₩70,058 | ₩71,381 | -2.48% | 75.9만 |
|---|
| 2026.04.28 | ₩73,694 | ₩74,870 | ₩73,239 | ₩73,653 | -0.05% | 62.6만 |
|---|
| 2026.04.27 | ₩74,642 | ₩75,017 | ₩72,551 | ₩73,600 | -1.40% | 68만 |
|---|
| 2026.04.24 | ₩75,043 | ₩76,179 | ₩73,587 | ₩75,257 | +0.28% | 67.9만 |
|---|
| 2026.04.23 | ₩71,809 | ₩76,046 | ₩70,940 | ₩75,311 | +4.88% | 119.1만 |
|---|
| 2026.04.22 | ₩70,566 | ₩72,624 | ₩69,843 | ₩72,437 | +2.65% | 49.3만 |
|---|
| 2026.04.21 | ₩75,992 | ₩76,734 | ₩69,002 | ₩69,537 | -8.49% | 116.7만 |
|---|
| 2026.04.20 | ₩75,912 | ₩78,224 | ₩74,843 | ₩76,139 | +0.30% | 63.5만 |
|---|
| 2026.04.17 | ₩76,166 | ₩77,823 | ₩75,337 | ₩76,968 | +1.05% | 63.5만 |
|---|
| 2026.04.16 | ₩75,778 | ₩77,687 | ₩74,736 | ₩75,444 | -0.44% | 80만 |
|---|
| 2026.04.15 | ₩75,952 | ₩78,826 | ₩74,308 | ₩75,698 | -0.33% | 74.7만 |
|---|
| 2026.04.14 | ₩73,186 | ₩76,113 | ₩72,624 | ₩75,952 | +3.78% | 90.8만 |
|---|
| 2026.04.13 | ₩71,863 | ₩74,014 | ₩71,288 | ₩73,399 | +2.14% | 61.3만 |
|---|
| 2026.04.10 | ₩74,843 | ₩76,313 | ₩70,727 | ₩72,197 | -3.54% | 140만 |
|---|
| 2026.04.09 | ₩70,833 | ₩78,371 | ₩68,869 | ₩75,765 | +6.96% | 174.9만 |
|---|
| 2026.04.08 | ₩73,506 | ₩74,696 | ₩70,907 | ₩71,341 | -2.95% | 86.1만 |
|---|
| 2026.04.07 | ₩73,226 | ₩74,228 | ₩71,221 | ₩72,731 | -0.68% | 122.3만 |
|---|
| 2026.04.06 | ₩75,391 | ₩76,647 | ₩71,829 | ₩72,357 | -4.02% | 106.4만 |
|---|
| 2026.04.02 | ₩70,326 | ₩73,573 | ₩68,535 | ₩73,493 | +4.50% | 100.2만 |
|---|
| 2026.04.01 | ₩69,109 | ₩74,081 | ₩67,760 | ₩71,689 | +3.73% | 155.6만 |
|---|
| 2026.03.31 | ₩67,452 | ₩69,310 | ₩67,051 | ₩68,936 | +2.20% | 87.2만 |
|---|
| 2026.03.30 | ₩67,212 | ₩67,512 | ₩64,552 | ₩67,372 | +0.24% | 105.9만 |
|---|
| 2026.03.27 | ₩66,958 | ₩67,071 | ₩65,193 | ₩66,998 | +0.06% | 75.8만 |
|---|
| 2026.03.26 | ₩68,668 | ₩69,991 | ₩66,824 | ₩67,425 | -1.81% | 91.8만 |
|---|
| 2026.03.25 | ₩70,339 | ₩70,807 | ₩67,566 | ₩68,708 | -2.32% | 75.5만 |
|---|
| 2026.03.24 | ₩69,056 | ₩70,032 | ₩67,492 | ₩69,591 | +0.77% | 97.8만 |
|---|
| 2026.03.23 | ₩71,127 | ₩72,170 | ₩68,949 | ₩69,711 | -1.99% | 91.2만 |
|---|
| 2026.03.20 | ₩73,092 | ₩76,834 | ₩71,435 | ₩71,796 | -1.77% | 128.2만 |
|---|
| 2026.03.19 | ₩75,752 | ₩76,861 | ₩73,039 | ₩73,079 | -3.53% | 58.5만 |
|---|
| 2026.03.18 | ₩73,613 | ₩77,583 | ₩73,079 | ₩75,377 | +2.40% | 133.7만 |
|---|
| 2026.03.17 | ₩79,534 | ₩81,953 | ₩72,958 | ₩73,707 | -7.33% | 144.1만 |
|---|
| 2026.03.16 | ₩78,371 | ₩79,895 | ₩77,716 | ₩78,679 | +0.39% | 73.5만 |
|---|
| 2026.03.13 | ₩78,638 | ₩80,189 | ₩75,792 | ₩78,344 | -0.37% | 73.7만 |
|---|
| 2026.03.12 | ₩79,561 | ₩80,643 | ₩76,794 | ₩77,850 | -2.15% | 106.2만 |
|---|
| 2026.03.11 | ₩80,576 | ₩81,425 | ₩78,050 | ₩80,149 | -0.53% | 61.6만 |
|---|
| 2026.03.10 | ₩82,822 | ₩83,216 | ₩78,665 | ₩79,440 | -4.08% | 89.3만 |
|---|
| 2026.03.09 | ₩81,245 | ₩83,543 | ₩80,202 | ₩82,715 | +1.81% | 75.7만 |
|---|
| 2026.03.06 | ₩83,343 | ₩84,546 | ₩81,499 | ₩84,185 | +1.01% | 118.7만 |
|---|
| 2026.03.05 | ₩83,517 | ₩85,241 | ₩81,873 | ₩83,477 | -0.05% | 70.8만 |
|---|
| 2026.03.04 | ₩88,275 | ₩88,669 | ₩85,842 | ₩85,962 | -2.62% | 75.8만 |
|---|
| 2026.03.03 | ₩84,466 | ₩88,876 | ₩84,165 | ₩87,940 | +4.11% | 93.8만 |
|---|
| 2026.03.02 | ₩84,198 | ₩87,165 | ₩83,169 | ₩86,617 | +2.87% | 168.9만 |
|---|
| 2026.02.27 | ₩84,225 | ₩88,194 | ₩82,995 | ₩86,216 | +2.36% | 164.2만 |
|---|
| 2026.02.26 | ₩79,494 | ₩114,937 | ₩78,866 | ₩90,947 | +14.41% | 504.4만 |
|---|
| 2026.02.25 | ₩78,625 | ₩80,256 | ₩76,941 | ₩79,186 | +0.71% | 71.2만 |
|---|
| 2026.02.24 | ₩77,609 | ₩79,267 | ₩76,366 | ₩77,142 | -0.60% | 110.6만 |
|---|
| 2026.02.23 | ₩79,320 | ₩79,922 | ₩77,529 | ₩77,903 | -1.79% | 91.9만 |
|---|
| 2026.02.20 | ₩79,066 | ₩81,325 | ₩78,852 | ₩79,561 | +0.63% | 86.1만 |
|---|
| 2026.02.19 | ₩81,071 | ₩82,755 | ₩77,569 | ₩79,895 | -1.45% | 108.3만 |
|---|
| 2026.02.18 | ₩79,414 | ₩83,577 | ₩79,414 | ₩82,728 | +4.17% | 82.9만 |
|---|
| 2026.02.17 | ₩81,004 | ₩85,936 | ₩80,483 | ₩80,710 | -0.36% | 126.6만 |
|---|
| 2026.02.13 | ₩79,708 | ₩84,866 | ₩79,708 | ₩79,868 | +0.20% | 193.3만 |
|---|
| 2026.02.12 | ₩74,201 | ₩85,668 | ₩70,980 | ₩79,721 | +7.44% | 402.5만 |
|---|
| 2026.02.11 | ₩90,079 | ₩91,729 | ₩87,366 | ₩91,161 | +1.20% | 236만 |
|---|
| 2026.02.10 | ₩89,918 | ₩95,104 | ₩89,829 | ₩91,068 | +1.28% | 135.1만 |
|---|
| 2026.02.09 | ₩88,943 | ₩90,440 | ₩86,149 | ₩88,649 | -0.33% | 119만 |
|---|
| 2026.02.06 | ₩87,793 | ₩90,144 | ₩86,564 | ₩87,807 | +0.02% | 126.2만 |
|---|
| 2026.02.05 | ₩91,188 | ₩92,819 | ₩87,473 | ₩87,673 | -3.85% | 96.2만 |
|---|
| 2026.02.04 | ₩95,719 | ₩97,109 | ₩89,464 | ₩91,188 | -4.73% | 122.2만 |
|---|
| 2026.02.03 | ₩98,231 | ₩99,140 | ₩95,171 | ₩96,360 | -1.90% | 137.6만 |
|---|
| 2026.02.02 | ₩100,303 | ₩101,679 | ₩98,138 | ₩98,164 | -2.13% | 102.5만 |
|---|
| 2026.01.30 | ₩106,370 | ₩106,892 | ₩100,223 | ₩101,278 | -4.79% | 134.7만 |
|---|
| 2026.01.29 | ₩109,832 | ₩109,832 | ₩102,668 | ₩104,967 | -4.43% | 127만 |
|---|
| 2026.01.28 | ₩111,369 | ₩112,585 | ₩108,295 | ₩109,605 | -1.58% | 75.7만 |
|---|
| 2026.01.27 | ₩105,849 | ₩109,498 | ₩104,854 | ₩109,311 | +3.27% | 98.2만 |
|---|
| 2026.01.26 | ₩106,517 | ₩109,591 | ₩104,272 | ₩108,696 | +2.05% | 139.4만 |
|---|
| 2026.01.23 | ₩106,932 | ₩108,723 | ₩103,911 | ₩106,117 | -0.76% | 267.4만 |
|---|
| 2026.01.22 | ₩129,091 | ₩130,334 | ₩107,921 | ₩108,001 | -16.34% | 472.6만 |
|---|
| 2026.01.21 | ₩127,300 | ₩129,692 | ₩126,712 | ₩128,569 | +1.00% | 59.7만 |
|---|
| 2026.01.20 | ₩121,687 | ₩128,088 | ₩120,123 | ₩126,231 | +3.73% | 71.7만 |
|---|
| 2026.01.16 | ₩128,756 | ₩129,398 | ₩122,823 | ₩123,264 | -4.27% | 45.5만 |
|---|
| 2026.01.15 | ₩125,348 | ₩130,601 | ₩122,395 | ₩128,930 | +2.86% | 64.4만 |
|---|
| 2026.01.14 | ₩123,090 | ₩125,135 | ₩121,767 | ₩124,359 | +1.03% | 74.6만 |
|---|
| 2026.01.13 | ₩131,389 | ₩131,389 | ₩122,154 | ₩123,571 | -5.95% | 87.8만 |
|---|
| 2026.01.12 | ₩131,403 | ₩131,643 | ₩123,384 | ₩129,545 | -1.41% | 99.7만 |
|---|
| 2026.01.09 | ₩130,026 | ₩137,183 | ₩129,051 | ₩131,483 | +1.12% | 169.7만 |
|---|
| 2026.01.08 | ₩130,962 | ₩131,082 | ₩123,023 | ₩126,966 | -3.05% | 116.6만 |
|---|
| 2026.01.07 | ₩130,507 | ₩133,033 | ₩129,117 | ₩132,352 | +1.41% | 92.1만 |
|---|
| 2026.01.06 | ₩123,771 | ₩131,697 | ₩123,771 | ₩129,919 | +4.97% | 109.1만 |
|---|
| 2026.01.05 | ₩125,455 | ₩127,086 | ₩122,635 | ₩126,645 | +0.95% | 141.9만 |
|---|
| 2026.01.02 | ₩123,664 | ₩125,442 | ₩122,341 | ₩123,317 | -0.28% | 92.4만 |
|---|
| 2025.12.31 | ₩122,528 | ₩124,453 | ₩120,938 | ₩123,264 | +0.60% | 84.5만 |
|---|
| 2025.12.30 | ₩123,664 | ₩125,602 | ₩121,139 | ₩123,718 | +0.04% | 111.9만 |
|---|
| 2025.12.29 | ₩128,583 | ₩129,639 | ₩124,720 | ₩125,188 | -2.64% | 115.3만 |
|---|
| 2025.12.26 | ₩126,805 | ₩127,968 | ₩125,212 | ₩127,594 | +0.62% | 84.9만 |
|---|
| 2025.12.24 | ₩127,848 | ₩129,766 | ₩126,471 | ₩127,834 | -0.01% | 62.9만 |
|---|
| 2025.12.23 | ₩128,275 | ₩129,596 | ₩124,359 | ₩126,939 | -1.04% | 99.9만 |
|---|
| 2025.12.22 | ₩129,492 | ₩135,773 | ₩127,451 | ₩130,881 | +1.07% | 153.1만 |
|---|
| 2025.12.19 | ₩127,914 | ₩130,681 | ₩121,820 | ₩129,024 | +0.87% | 278.3만 |
|---|
| 2025.12.18 | ₩125,790 | ₩134,343 | ₩120,203 | ₩127,326 | +1.22% | 653.8만 |
|---|
| 2025.12.17 | ₩157,638 | ₩161,433 | ₩153,668 | ₩158,065 | +0.27% | 218.8만 |
|---|
| 2025.12.16 | ₩161,594 | ₩162,315 | ₩151,062 | ₩154,377 | -4.47% | 319.4만 |
|---|
| 2025.12.15 | ₩175,948 | ₩179,970 | ₩157,183 | ₩159,389 | -9.41% | 270.1만 |
|---|
| 2025.12.12 | ₩182,443 | ₩183,158 | ₩173,542 | ₩174,651 | -4.27% | 141.3만 |
|---|
| 2025.12.11 | ₩187,722 | ₩188,564 | ₩178,848 | ₩183,592 | -2.20% | 206.8만 |
|---|
| 2025.12.10 | ₩188,684 | ₩196,503 | ₩185,236 | ₩187,201 | -0.79% | 182.7만 |
|---|
| 2025.12.09 | ₩191,384 | ₩193,803 | ₩186,680 | ₩187,816 | -1.86% | 178.6만 |
|---|
| 2025.12.08 | ₩188,029 | ₩194,311 | ₩184,140 | ₩192,440 | +2.35% | 290.7만 |
|---|
| 2025.12.05 | ₩187,481 | ₩190,128 | ₩182,403 | ₩182,844 | -2.47% | 103.3만 |
|---|
| 2025.12.04 | ₩184,528 | ₩190,529 | ₩176,937 | ₩187,147 | +1.42% | 149.7만 |
|---|
| 2025.12.03 | ₩178,834 | ₩184,875 | ₩177,391 | ₩180,091 | +0.70% | 150.7만 |
|---|
| 2025.12.02 | ₩167,167 | ₩188,978 | ₩166,980 | ₩178,995 | +7.08% | 275.2만 |
|---|
| 2025.12.01 | ₩166,418 | ₩170,508 | ₩166,392 | ₩168,851 | +1.46% | 94.4만 |
|---|
| 2025.11.28 | ₩170,374 | ₩170,829 | ₩165,396 | ₩166,271 | -2.41% | 50.9만 |
|---|
| 2025.11.26 | ₩174,558 | ₩179,489 | ₩169,460 | ₩170,174 | -2.51% | 142.1만 |
|---|
| 2025.11.25 | ₩161,019 | ₩185,503 | ₩160,672 | ₩174,264 | +8.23% | 560.6만 |
|---|
| 2025.11.24 | ₩141,319 | ₩157,371 | ₩139,007 | ₩156,756 | +10.92% | 526.4만 |
|---|
| 2025.11.21 | ₩111,596 | ₩121,045 | ₩111,422 | ₩120,109 | +7.63% | 139.2만 |
|---|
| 2025.11.20 | ₩111,503 | ₩113,775 | ₩109,618 | ₩111,289 | -0.19% | 89.3만 |
|---|
| 2025.11.19 | ₩111,797 | ₩112,719 | ₩109,311 | ₩111,503 | -0.26% | 59.8만 |
|---|
| 2025.11.18 | ₩112,652 | ₩113,120 | ₩110,514 | ₩111,690 | -0.85% | 89.1만 |
|---|
| 2025.11.17 | ₩114,790 | ₩115,392 | ₩112,411 | ₩113,427 | -1.19% | 74.2만 |
|---|
| 2025.11.14 | ₩114,523 | ₩116,942 | ₩113,120 | ₩115,405 | +0.77% | 61.1만 |
|---|
| 2025.11.13 | ₩119,682 | ₩121,700 | ₩115,686 | ₩115,980 | -3.09% | 98.5만 |
|---|
| 2025.11.12 | ₩120,885 | ₩122,970 | ₩118,867 | ₩121,499 | +0.51% | 136.9만 |
|---|
| 2025.11.11 | ₩116,274 | ₩121,286 | ₩115,136 | ₩121,072 | +4.13% | 116.5만 |
|---|
| 2025.11.10 | ₩110,193 | ₩115,819 | ₩109,304 | ₩115,031 | +4.39% | 112.8만 |
|---|
| 2025.11.07 | ₩112,532 | ₩112,532 | ₩107,794 | ₩109,311 | -2.86% | 88.3만 |
|---|
| 2025.11.06 | ₩111,329 | ₩112,598 | ₩106,397 | ₩112,010 | +0.61% | 161.2만 |
|---|
| 2025.11.05 | ₩112,959 | ₩114,663 | ₩108,536 | ₩110,687 | -2.01% | 132.6만 |
|---|
| 2025.11.04 | ₩106,932 | ₩119,535 | ₩106,050 | ₩113,614 | +6.25% | 375.6만 |
|---|
| 2025.11.03 | ₩96,307 | ₩100,297 | ₩95,491 | ₩98,512 | +2.29% | 219.4만 |
|---|
| 2025.10.31 | ₩97,697 | ₩98,298 | ₩95,799 | ₩96,333 | -1.40% | 176.7만 |
|---|
| 2025.10.30 | ₩100,463 | ₩101,459 | ₩96,922 | ₩97,657 | -2.79% | 99.4만 |
|---|
| 2025.10.29 | ₩102,655 | ₩102,655 | ₩99,314 | ₩100,463 | -2.14% | 113.1만 |
|---|
| 2025.10.28 | ₩103,992 | ₩103,992 | ₩100,664 | ₩103,136 | -0.82% | 123만 |
|---|
| 2025.10.27 | ₩105,649 | ₩105,863 | ₩102,869 | ₩104,513 | -1.08% | 65.2만 |
|---|
| 2025.10.24 | ₩105,582 | ₩106,070 | ₩101,091 | ₩103,604 | -1.87% | 184.3만 |
|---|
| 2025.10.23 | ₩108,763 | ₩109,057 | ₩105,368 | ₩107,146 | -1.49% | 80만 |
|---|
| 2025.10.22 | ₩110,179 | ₩112,572 | ₩108,936 | ₩109,043 | -1.03% | 70.6만 |
|---|
| 2025.10.21 | ₩107,239 | ₩112,060 | ₩105,836 | ₩110,647 | +3.18% | 58.4만 |
|---|
| 2025.10.20 | ₩105,488 | ₩110,032 | ₩105,488 | ₩107,988 | +2.37% | 69.7만 |
|---|
| 2025.10.17 | ₩103,176 | ₩105,448 | ₩102,869 | ₩104,259 | +1.05% | 85.1만 |
|---|
| 2025.10.16 | ₩105,849 | ₩107,760 | ₩103,043 | ₩103,363 | -2.35% | 63.3만 |
|---|
| 2025.10.15 | ₩105,208 | ₩107,400 | ₩104,673 | ₩105,368 | +0.15% | 56.3만 |
|---|
| 2025.10.14 | ₩102,668 | ₩105,782 | ₩101,572 | ₩105,368 | +2.63% | 59.3만 |
|---|
| 2025.10.13 | ₩101,907 | ₩105,047 | ₩99,701 | ₩103,818 | +1.88% | 99.4만 |
|---|
| 2025.10.10 | ₩107,186 | ₩108,208 | ₩100,463 | ₩100,463 | -6.27% | 148.3만 |
|---|