시장 데이터를 불러오는 중
전체 종목
인튜이티브 서지컬 과거 주가
Intuitive Surgical, Inc. - Common Stock · ISRG · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intuitive Surgical, Inc. - Common Stock · ISRG · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | — | — | — | ₩568,115 | — | — |
| 2026.10.08 | — | — | — | ₩556,658 | — | — |
| 2026.10.06 | — | — | — | ₩542,386 | — | — |
| 2026.10.02 | — | — | — | ₩525,221 | — | — |
| 2026.09.30 | — | — | — | ₩544,892 | — | — |
| 2026.09.28 | ₩542,949 | ₩558,132 | ₩539,693 | ₩555,827 | +2.37% | 256.9만 |
| 2026.09.25 | ₩532,859 | ₩544,571 | ₩525,181 | ₩542,949 | +1.89% | 249.6만 |
| 2026.09.24 | ₩530,876 | ₩541,623 | ₩529,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.85% |
| 155.5만 |
| 2026.09.23 | — | — | — | ₩533,730 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩537,737 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩538,219 | — | — |
|---|
| 2026.09.18 | ₩511,231 | ₩529,187 | ₩508,538 | ₩527,070 | +3.10% | 492.6만 |
|---|
| 2026.09.17 | ₩516,672 | ₩520,196 | ₩506,903 | ₩513,951 | -0.53% | 239.3만 |
|---|
| 2026.09.16 | ₩506,528 | ₩518,976 | ₩505,402 | ₩512,276 | +1.13% | 213.4만 |
|---|
| 2026.09.15 | ₩501,891 | ₩508,015 | ₩494,266 | ₩505,402 | +0.70% | 198.2만 |
|---|
| 2026.09.14 | ₩501,972 | ₩507,305 | ₩498,688 | ₩506,447 | +0.89% | 243.4만 |
|---|
| 2026.09.11 | ₩487,178 | ₩501,811 | ₩487,178 | ₩494,668 | +1.54% | 335.1만 |
|---|
| 2026.09.10 | ₩465,871 | ₩485,730 | ₩462,642 | ₩483,024 | +3.68% | 336.9만 |
|---|
| 2026.09.09 | ₩469,275 | ₩479,714 | ₩468,819 | ₩473,349 | +0.87% | 242.2만 |
|---|
| 2026.09.08 | ₩484,163 | ₩485,797 | ₩465,684 | ₩469,221 | -3.09% | 319.5만 |
|---|
| 2026.09.04 | ₩492,873 | ₩495,204 | ₩486,735 | ₩491,385 | -0.30% | 208.1만 |
|---|
| 2026.09.03 | ₩502,226 | ₩507,854 | ₩489,670 | ₩495,580 | -1.32% | 174.6만 |
|---|
| 2026.09.02 | ₩494,467 | ₩512,437 | ₩493,462 | ₩498,327 | +0.78% | 205.3만 |
|---|
| 2026.09.01 | ₩502,508 | ₩503,043 | ₩490,916 | ₩494,802 | -1.53% | 184.9만 |
|---|
| 2026.08.31 | ₩494,467 | ₩505,683 | ₩489,536 | ₩505,000 | +2.13% | 192.2만 |
|---|
| 2026.08.28 | ₩493,127 | ₩500,363 | ₩491,439 | ₩499,291 | +1.25% | 180.2만 |
|---|
| 2026.08.27 | ₩495,285 | ₩498,903 | ₩491,653 | ₩491,881 | -0.69% | 178.8만 |
|---|
| 2026.08.26 | ₩493,784 | ₩498,983 | ₩491,426 | ₩496,370 | +0.52% | 166.4만 |
|---|
| 2026.08.25 | ₩502,843 | ₩506,836 | ₩491,881 | ₩498,273 | -0.91% | 176.8만 |
|---|
| 2026.08.24 | ₩508,203 | ₩514,648 | ₩500,471 | ₩500,591 | -1.50% | 151.9만 |
|---|
| 2026.08.21 | ₩502,682 | ₩511,941 | ₩492,109 | ₩507,613 | +0.98% | 201만 |
|---|
| 2026.08.20 | ₩532,296 | ₩534,655 | ₩499,291 | ₩501,811 | -5.73% | 397.1만 |
|---|
| 2026.08.19 | ₩528,705 | ₩543,164 | ₩527,968 | ₩532,953 | +0.80% | 212.5만 |
|---|
| 2026.08.18 | ₩527,968 | ₩535,834 | ₩523,733 | ₩524,189 | -0.72% | 238.5만 |
|---|
| 2026.08.17 | ₩525,422 | ₩531,975 | ₩522,166 | ₩523,050 | -0.45% | 215.8만 |
|---|
| 2026.08.14 | ₩537,375 | ₩539,304 | ₩528,048 | ₩528,651 | -1.62% | 198.6만 |
|---|
| 2026.08.13 | ₩540,993 | ₩542,293 | ₩533,328 | ₩537,710 | -0.61% | 235.6만 |
|---|
| 2026.08.12 | ₩541,113 | ₩542,681 | ₩532,216 | ₩537,710 | -0.63% | 314.3만 |
|---|
| 2026.08.11 | ₩525,583 | ₩538,876 | ₩525,583 | ₩537,656 | +2.30% | 412.4만 |
|---|
| 2026.08.10 | ₩508,189 | ₩527,472 | ₩506,528 | ₩527,137 | +3.73% | 322.2만 |
|---|
| 2026.08.07 | ₩501,904 | ₩509,074 | ₩499,332 | ₩507,613 | +1.14% | 246.6만 |
|---|
| 2026.08.06 | ₩501,690 | ₩507,385 | ₩498,059 | ₩500,779 | -0.18% | 259.5만 |
|---|
| 2026.08.05 | ₩499,559 | ₩504,692 | ₩495,111 | ₩502,776 | +0.64% | 328.6만 |
|---|
| 2026.08.04 | ₩504,263 | ₩504,263 | ₩488,116 | ₩493,489 | -2.14% | 393.9만 |
|---|
| 2026.08.03 | ₩484,766 | ₩503,647 | ₩483,720 | ₩503,057 | +3.77% | 350.2만 |
|---|
| 2026.07.31 | ₩470,039 | ₩475,828 | ₩467,506 | ₩473,469 | +0.73% | 246.2만 |
|---|
| 2026.07.30 | ₩464,759 | ₩475,787 | ₩464,250 | ₩472,987 | +1.77% | 277.2만 |
|---|
| 2026.07.29 | ₩484,364 | ₩484,819 | ₩471,607 | ₩473,161 | -2.31% | 273.6만 |
|---|
| 2026.07.28 | ₩489,777 | ₩502,106 | ₩483,050 | ₩484,819 | -1.01% | 408.6만 |
|---|
| 2026.07.27 | ₩460,967 | ₩481,416 | ₩460,149 | ₩478,159 | +3.73% | 512만 |
|---|
| 2026.07.24 | ₩448,371 | ₩458,059 | ₩445,088 | ₩452,257 | +0.87% | 343.9만 |
|---|
| 2026.07.23 | ₩453,597 | ₩456,344 | ₩440,290 | ₩444,913 | -1.91% | 489.3만 |
|---|
| 2026.07.22 | ₩471,499 | ₩475,707 | ₩456,424 | ₩456,531 | -3.17% | 456.4만 |
|---|
| 2026.07.21 | ₩465,000 | ₩486,226 | ₩464,987 | ₩469,087 | +0.88% | 516.1만 |
|---|
| 2026.07.20 | ₩465,000 | ₩475,814 | ₩458,421 | ₩473,255 | +1.78% | 571.8만 |
|---|
| 2026.07.17 | ₩489,147 | ₩492,779 | ₩461,704 | ₩462,870 | -5.37% | 1156.4만 |
|---|
| 2026.07.16 | ₩527,968 | ₩543,378 | ₩527,539 | ₩539,130 | +2.11% | 566.5만 |
|---|
| 2026.07.15 | ₩507,265 | ₩527,914 | ₩507,198 | ₩521,228 | +2.75% | 414.2만 |
|---|
| 2026.07.14 | ₩530,782 | ₩532,497 | ₩507,198 | ₩508,538 | -4.19% | 574.8만 |
|---|
| 2026.07.13 | ₩545,737 | ₩555,545 | ₩545,147 | ₩545,549 | -0.03% | 180.2만 |
|---|
| 2026.07.10 | ₩553,294 | ₩557,328 | ₩540,363 | ₩545,093 | -1.48% | 186만 |
|---|
| 2026.07.09 | ₩556,242 | ₩557,783 | ₩548,068 | ₩551,485 | -0.86% | 195.4만 |
|---|
| 2026.07.08 | ₩572,591 | ₩574,158 | ₩555,559 | ₩556,242 | -2.86% | 161.5만 |
|---|
| 2026.07.07 | ₩588,939 | ₩594,754 | ₩569,321 | ₩572,591 | -2.78% | 249.2만 |
|---|
| 2026.07.06 | ₩574,775 | ₩589,837 | ₩563,492 | ₩580,001 | +0.91% | 341.3만 |
|---|
| 2026.07.02 | ₩549,154 | ₩570,875 | ₩544,678 | ₩570,862 | +3.95% | 314만 |
|---|
| 2026.07.01 | ₩540,028 | ₩547,559 | ₩535,995 | ₩539,197 | -0.15% | 193.9만 |
|---|
| 2026.06.30 | ₩543,258 | ₩544,799 | ₩532,685 | ₩532,899 | -1.91% | 258.5만 |
|---|
| 2026.06.29 | ₩548,979 | ₩557,435 | ₩542,896 | ₩544,008 | -0.91% | 232.9만 |
|---|
| 2026.06.26 | ₩535,311 | ₩549,113 | ₩535,057 | ₩542,306 | +1.31% | 341.3만 |
|---|
| 2026.06.25 | ₩540,309 | ₩552,718 | ₩534,521 | ₩535,593 | -0.87% | 281.8만 |
|---|
| 2026.06.24 | ₩544,048 | ₩552,812 | ₩536,169 | ₩538,460 | -1.03% | 243.9만 |
|---|
| 2026.06.23 | ₩540,363 | ₩545,830 | ₩535,057 | ₩540,269 | -0.02% | 270.5만 |
|---|
| 2026.06.22 | ₩537,790 | ₩547,438 | ₩535,338 | ₩539,961 | +0.40% | 268.1만 |
|---|
| 2026.06.18 | ₩540,832 | ₩548,926 | ₩537,254 | ₩545,093 | +0.79% | 440.4만 |
|---|
| 2026.06.17 | ₩556,108 | ₩560,450 | ₩536,142 | ₩538,929 | -3.09% | 223.9만 |
|---|
| 2026.06.16 | ₩561,468 | ₩566,105 | ₩553,334 | ₩558,882 | -0.46% | 184.5만 |
|---|
| 2026.06.15 | ₩553,348 | ₩563,599 | ₩553,267 | ₩558,185 | +0.87% | 260.2만 |
|---|
| 2026.06.12 | ₩556,122 | ₩557,127 | ₩539,666 | ₩550,829 | -0.95% | 177.7만 |
|---|
| 2026.06.11 | ₩552,303 | ₩557,703 | ₩545,147 | ₩553,294 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩568,356 | ₩571,117 | ₩551,981 | ₩552,115 | -2.86% | 200.5만 |
|---|
| 2026.06.09 | ₩564,323 | ₩577,348 | ₩559,525 | ₩571,666 | +1.30% | 227.6만 |
|---|
| 2026.06.08 | ₩566,212 | ₩568,691 | ₩558,976 | ₩560,946 | -0.93% | 218만 |
|---|
| 2026.06.05 | ₩562,808 | ₩574,145 | ₩562,138 | ₩565,569 | +0.49% | 277.6만 |
|---|
| 2026.06.04 | ₩554,581 | ₩567,498 | ₩552,919 | ₩561,227 | +1.20% | 235.4만 |
|---|
| 2026.06.03 | ₩536,678 | ₩546,527 | ₩535,258 | ₩545,777 | +1.70% | 265.1만 |
|---|
| 2026.06.02 | ₩547,398 | ₩554,768 | ₩531,559 | ₩539,090 | -1.52% | 398.6만 |
|---|
| 2026.06.01 | ₩563,438 | ₩568,101 | ₩551,860 | ₩552,437 | -1.95% | 303.4만 |
|---|
| 2026.05.29 | ₩567,887 | ₩571,934 | ₩562,581 | ₩569,026 | +0.20% | 344만 |
|---|
| 2026.05.28 | ₩562,246 | ₩569,509 | ₩555,773 | ₩567,673 | +0.97% | 218.4만 |
|---|
| 2026.05.27 | ₩579,183 | ₩588,537 | ₩555,170 | ₩560,865 | -3.16% | 312.3만 |
|---|
| 2026.05.26 | ₩588,832 | ₩593,548 | ₩581,770 | ₩585,106 | -0.63% | 168.9만 |
|---|
| 2026.05.22 | ₩588,939 | ₩594,781 | ₩582,600 | ₩587,063 | -0.32% | 200.9만 |
|---|
| 2026.05.21 | ₩597,930 | ₩599,753 | ₩583,110 | ₩589,341 | -1.44% | 208.8만 |
|---|
| 2026.05.20 | ₩590,118 | ₩602,701 | ₩582,239 | ₩601,709 | +1.96% | 173.8만 |
|---|
| 2026.05.19 | ₩590,681 | ₩600,061 | ₩584,771 | ₩591,726 | +0.18% | 279.9만 |
|---|
| 2026.05.18 | ₩565,435 | ₩590,426 | ₩565,435 | ₩589,502 | +4.26% | 212만 |
|---|
| 2026.05.15 | ₩576,209 | ₩578,862 | ₩563,559 | ₩564,309 | -2.07% | 237.5만 |
|---|
| 2026.05.14 | ₩578,889 | ₩582,788 | ₩571,559 | ₩573,609 | -0.91% | 217.2만 |
|---|
| 2026.05.13 | ₩577,495 | ₩587,974 | ₩571,733 | ₩579,250 | +0.30% | 199.7만 |
|---|
| 2026.05.12 | ₩569,509 | ₩583,659 | ₩562,808 | ₩578,714 | +1.62% | 235.2만 |
|---|
| 2026.05.11 | ₩598,868 | ₩601,334 | ₩559,780 | ₩562,889 | -6.01% | 403.3만 |
|---|
| 2026.05.08 | ₩608,784 | ₩608,798 | ₩598,989 | ₩603,089 | -0.94% | 240.2만 |
|---|
| 2026.05.07 | ₩607,083 | ₩619,625 | ₩605,689 | ₩607,686 | +0.10% | 156.3만 |
|---|
| 2026.05.06 | ₩605,180 | ₩609,709 | ₩598,855 | ₩605,327 | +0.02% | 198.3만 |
|---|
| 2026.05.05 | ₩608,275 | ₩614,078 | ₩592,262 | ₩604,858 | -0.56% | 295.2만 |
|---|
| 2026.05.04 | ₩613,140 | ₩618,071 | ₩601,977 | ₩606,158 | -1.14% | 179.8만 |
|---|
| 2026.05.01 | ₩614,882 | ₩620,617 | ₩611,532 | ₩613,434 | -0.24% | 146.2만 |
|---|
| 2026.04.30 | ₩606,600 | ₩614,118 | ₩602,781 | ₩613,207 | +1.09% | 200만 |
|---|
| 2026.04.29 | ₩621,099 | ₩621,099 | ₩602,460 | ₩608,141 | -2.09% | 205.9만 |
|---|
| 2026.04.28 | ₩633,052 | ₩634,982 | ₩620,938 | ₩625,307 | -1.22% | 183.6만 |
|---|
| 2026.04.27 | ₩644,550 | ₩652,282 | ₩628,737 | ₩631,136 | -2.08% | 202.8만 |
|---|
| 2026.04.24 | ₩644,215 | ₩647,015 | ₩631,149 | ₩646,184 | +0.31% | 265.5만 |
|---|
| 2026.04.23 | ₩649,240 | ₩656,422 | ₩639,444 | ₩641,628 | -1.17% | 289만 |
|---|
| 2026.04.22 | ₩618,232 | ₩658,151 | ₩616,423 | ₩648,060 | +4.82% | 443.8만 |
|---|
| 2026.04.21 | ₩628,536 | ₩631,257 | ₩604,738 | ₩604,738 | -3.79% | 338만 |
|---|
| 2026.04.20 | ₩631,632 | ₩633,253 | ₩621,300 | ₩623,913 | -1.22% | 244.3만 |
|---|
| 2026.04.17 | ₩621,233 | ₩635,545 | ₩620,456 | ₩628,751 | +1.21% | 272.1만 |
|---|
| 2026.04.16 | ₩628,577 | ₩632,221 | ₩608,369 | ₩613,836 | -2.35% | 221만 |
|---|
| 2026.04.15 | ₩629,206 | ₩635,156 | ₩624,168 | ₩627,612 | -0.25% | 193.5만 |
|---|
| 2026.04.14 | ₩616,315 | ₩631,471 | ₩615,739 | ₩626,084 | +1.59% | 197.4만 |
|---|
| 2026.04.13 | ₩600,557 | ₩615,404 | ₩600,557 | ₩615,016 | +2.41% | 169.1만 |
|---|
| 2026.04.10 | ₩610,634 | ₩610,768 | ₩600,624 | ₩603,840 | -1.11% | 146.6만 |
|---|
| 2026.04.09 | ₩615,498 | ₩617,280 | ₩604,389 | ₩609,629 | -0.95% | 155.2만 |
|---|
| 2026.04.08 | ₩629,796 | ₩632,463 | ₩616,731 | ₩619,464 | -1.64% | 225.4만 |
|---|
| 2026.04.07 | ₩604,362 | ₩607,592 | ₩600,034 | ₩606,962 | +0.43% | 179.7만 |
|---|
| 2026.04.06 | ₩604,429 | ₩614,962 | ₩602,647 | ₩606,466 | +0.34% | 115.2만 |
|---|
| 2026.04.02 | ₩611,398 | ₩621,675 | ₩603,545 | ₩605,783 | -0.92% | 164.8만 |
|---|
| 2026.04.01 | ₩620,282 | ₩627,572 | ₩617,428 | ₩622,372 | +0.34% | 142.7만 |
|---|
| 2026.03.31 | ₩609,749 | ₩620,429 | ₩600,865 | ₩617,736 | +1.31% | 196만 |
|---|
| 2026.03.30 | ₩607,096 | ₩615,069 | ₩603,371 | ₩606,734 | -0.06% | 219.6만 |
|---|
| 2026.03.27 | ₩623,672 | ₩624,731 | ₩605,099 | ₩606,573 | -2.74% | 210.7만 |
|---|
| 2026.03.26 | ₩628,603 | ₩640,865 | ₩623,109 | ₩627,866 | -0.12% | 160.6만 |
|---|
| 2026.03.25 | ₩635,786 | ₩643,451 | ₩627,799 | ₩629,783 | -0.94% | 142.8만 |
|---|
| 2026.03.24 | ₩634,834 | ₩638,024 | ₩627,612 | ₩632,369 | -0.39% | 133.3만 |
|---|
| 2026.03.23 | ₩654,131 | ₩655,270 | ₩640,570 | ₩640,583 | -2.07% | 150.2만 |
|---|
| 2026.03.20 | ₩643,612 | ₩649,803 | ₩634,084 | ₩640,489 | -0.49% | 222.8만 |
|---|
| 2026.03.19 | ₩639,860 | ₩647,283 | ₩637,595 | ₩643,116 | +0.51% | 125.9만 |
|---|
| 2026.03.18 | ₩641,253 | ₩647,578 | ₩632,945 | ₩640,168 | -0.17% | 148.3만 |
|---|
| 2026.03.17 | ₩653,313 | ₩662,546 | ₩646,144 | ₩646,908 | -0.98% | 105.7만 |
|---|
| 2026.03.16 | ₩634,258 | ₩651,424 | ₩633,762 | ₩647,846 | +2.14% | 129.7만 |
|---|
| 2026.03.13 | ₩640,530 | ₩646,801 | ₩613,729 | ₩632,704 | -1.22% | 249만 |
|---|
| 2026.03.12 | ₩657,347 | ₩658,687 | ₩633,963 | ₩642,231 | -2.30% | 180.5만 |
|---|
| 2026.03.11 | ₩655,578 | ₩661,407 | ₩642,017 | ₩660,456 | +0.74% | 153.8만 |
|---|
| 2026.03.10 | ₩661,903 | ₩664,650 | ₩649,079 | ₩651,049 | -1.64% | 154.7만 |
|---|
| 2026.03.09 | ₩649,923 | ₩661,822 | ₩643,518 | ₩661,380 | +1.76% | 165.2만 |
|---|
| 2026.03.06 | ₩656,864 | ₩658,044 | ₩640,798 | ₩656,824 | -0.01% | 208.8만 |
|---|
| 2026.03.05 | ₩663,578 | ₩673,333 | ₩655,015 | ₩665,588 | +0.30% | 154.1만 |
|---|
| 2026.03.04 | ₩663,565 | ₩677,300 | ₩659,960 | ₩671,591 | +1.21% | 150.1만 |
|---|
| 2026.03.03 | ₩652,831 | ₩667,276 | ₩652,563 | ₩666,553 | +2.10% | 184.1만 |
|---|
| 2026.03.02 | ₩660,080 | ₩669,501 | ₩657,146 | ₩664,985 | +0.74% | 174.3만 |
|---|
| 2026.02.27 | ₩669,621 | ₩676,643 | ₩668,951 | ₩674,713 | +0.76% | 163.4만 |
|---|
| 2026.02.26 | ₩681,628 | ₩685,929 | ₩671,886 | ₩679,229 | -0.35% | 157만 |
|---|
| 2026.02.25 | ₩661,970 | ₩678,747 | ₩661,970 | ₩678,278 | +2.46% | 206.2만 |
|---|
| 2026.02.24 | ₩656,194 | ₩665,012 | ₩653,273 | ₩661,997 | +0.88% | 140.5만 |
|---|
| 2026.02.23 | ₩668,509 | ₩673,628 | ₩651,853 | ₩659,424 | -1.36% | 176.5만 |
|---|
| 2026.02.20 | ₩666,191 | ₩676,375 | ₩663,618 | ₩675,437 | +1.39% | 155.4만 |
|---|
| 2026.02.19 | ₩664,261 | ₩675,008 | ₩663,645 | ₩669,380 | +0.77% | 143.4만 |
|---|
| 2026.02.18 | ₩662,291 | ₩673,869 | ₩657,467 | ₩671,028 | +1.32% | 146.4만 |
|---|
| 2026.02.17 | ₩644,844 | ₩663,565 | ₩644,844 | ₩661,099 | +2.52% | 158.3만 |
|---|
| 2026.02.13 | ₩643,880 | ₩664,074 | ₩642,687 | ₩651,035 | +1.11% | 198.4만 |
|---|
| 2026.02.12 | ₩664,811 | ₩667,116 | ₩637,622 | ₩641,334 | -3.53% | 296.7만 |
|---|
| 2026.02.11 | ₩660,295 | ₩670,466 | ₩657,494 | ₩664,811 | +0.68% | 193.4만 |
|---|
| 2026.02.10 | ₩662,265 | ₩670,519 | ₩661,340 | ₩663,511 | +0.19% | 181.3만 |
|---|
| 2026.02.09 | ₩651,317 | ₩661,353 | ₩648,436 | ₩660,415 | +1.40% | 220.8만 |
|---|
| 2026.02.06 | ₩646,117 | ₩658,821 | ₩643,303 | ₩654,131 | +1.24% | 252.1만 |
|---|
| 2026.02.05 | ₩646,935 | ₩655,953 | ₩636,737 | ₩638,278 | -1.34% | 291.2만 |
|---|
| 2026.02.04 | ₩643,357 | ₩644,804 | ₩624,034 | ₩641,186 | -0.34% | 340.5만 |
|---|
| 2026.02.03 | ₩663,591 | ₩668,670 | ₩638,908 | ₩641,709 | -3.30% | 379.7만 |
|---|
| 2026.02.02 | ₩672,690 | ₩675,638 | ₩664,851 | ₩665,628 | -1.05% | 213.4만 |
|---|
| 2026.01.30 | ₩678,988 | ₩684,790 | ₩671,873 | ₩675,665 | -0.49% | 169.8만 |
|---|
| 2026.01.29 | ₩698,378 | ₩699,490 | ₩673,333 | ₩680,127 | -2.61% | 216.7만 |
|---|
| 2026.01.28 | ₩702,050 | ₩709,353 | ₩697,132 | ₩699,544 | -0.36% | 185.1만 |
|---|
| 2026.01.27 | ₩713,708 | ₩716,911 | ₩701,554 | ₩703,564 | -1.42% | 150.4만 |
|---|
| 2026.01.26 | ₩702,103 | ₩715,530 | ₩695,001 | ₩708,616 | +0.93% | 256.5만 |
|---|
| 2026.01.23 | ₩710,211 | ₩723,611 | ₩698,392 | ₩702,157 | -1.13% | 279.9만 |
|---|
| 2026.01.22 | ₩704,060 | ₩712,891 | ₩700,455 | ₩704,596 | +0.08% | 291.2만 |
|---|
| 2026.01.21 | ₩706,981 | ₩710,278 | ₩694,988 | ₩701,755 | -0.74% | 203.4만 |
|---|
| 2026.01.20 | ₩706,191 | ₩713,708 | ₩703,819 | ₩706,780 | +0.08% | 215만 |
|---|
| 2026.01.16 | ₩726,291 | ₩727,631 | ₩713,735 | ₩716,911 | -1.29% | 301.6만 |
|---|
| 2026.01.15 | ₩742,023 | ₩742,023 | ₩717,835 | ₩725,406 | -2.24% | 190.9만 |
|---|
| 2026.01.14 | ₩715,517 | ₩738,351 | ₩707,531 | ₩732,669 | +2.40% | 360.2만 |
|---|
| 2026.01.13 | ₩765,754 | ₩767,282 | ₩745,105 | ₩752,850 | -1.69% | 151.6만 |
|---|
| 2026.01.12 | ₩779,851 | ₩780,146 | ₩759,523 | ₩767,496 | -1.58% | 182.6만 |
|---|
| 2026.01.09 | ₩787,021 | ₩790,049 | ₩776,702 | ₩785,573 | -0.18% | 149.1만 |
|---|
| 2026.01.08 | ₩780,816 | ₩790,545 | ₩780,816 | ₩784,019 | +0.41% | 149.1만 |
|---|
| 2026.01.07 | ₩794,484 | ₩809,211 | ₩791,684 | ₩793,654 | -0.10% | 186.4만 |
|---|
| 2026.01.06 | ₩757,111 | ₩796,803 | ₩756,240 | ₩794,431 | +4.93% | 263만 |
|---|
| 2026.01.05 | ₩751,952 | ₩759,899 | ₩747,731 | ₩758,961 | +0.93% | 139.5만 |
|---|
| 2026.01.02 | ₩759,497 | ₩760,314 | ₩744,247 | ₩753,064 | -0.85% | 129.8만 |
|---|
| 2025.12.31 | ₩767,161 | ₩768,207 | ₩758,143 | ₩758,934 | -1.07% | 99.3만 |
|---|
| 2025.12.30 | ₩766,773 | ₩770,203 | ₩764,414 | ₩767,336 | +0.07% | 72.5만 |
|---|
| 2025.12.29 | ₩774,277 | ₩777,882 | ₩769,466 | ₩771,048 | -0.42% | 69.5만 |
|---|
| 2025.12.26 | ₩774,813 | ₩776,408 | ₩771,798 | ₩774,277 | -0.07% | 49.5만 |
|---|
| 2025.12.24 | ₩773,647 | ₩777,011 | ₩770,552 | ₩773,393 | -0.03% | 35.5만 |
|---|
| 2025.12.23 | ₩773,379 | ₩776,140 | ₩768,743 | ₩773,647 | +0.03% | 128.3만 |
|---|
| 2025.12.22 | ₩771,852 | ₩781,835 | ₩768,233 | ₩776,984 | +0.66% | 145.3만 |
|---|
| 2025.12.19 | ₩752,595 | ₩769,935 | ₩752,167 | ₩767,121 | +1.93% | 406.5만 |
|---|
| 2025.12.18 | ₩746,780 | ₩759,590 | ₩746,740 | ₩752,944 | +0.83% | 154.6만 |
|---|
| 2025.12.17 | ₩743,282 | ₩752,368 | ₩742,371 | ₩746,204 | +0.39% | 170.6만 |
|---|
| 2025.12.16 | ₩749,138 | ₩749,996 | ₩731,825 | ₩743,148 | -0.80% | 195.9만 |
|---|
| 2025.12.15 | ₩731,718 | ₩752,582 | ₩731,718 | ₩749,768 | +2.47% | 292.8만 |
|---|
| 2025.12.12 | ₩731,651 | ₩735,658 | ₩720,515 | ₩726,720 | -0.67% | 211.6만 |
|---|
| 2025.12.11 | ₩730,941 | ₩741,554 | ₩727,242 | ₩733,473 | +0.35% | 157.4만 |
|---|
| 2025.12.10 | ₩747,410 | ₩750,478 | ₩732,388 | ₩744,944 | -0.33% | 156.3만 |
|---|
| 2025.12.09 | ₩759,121 | ₩762,471 | ₩747,061 | ₩747,905 | -1.48% | 123만 |
|---|
| 2025.12.08 | ₩772,053 | ₩772,053 | ₩753,989 | ₩759,644 | -1.61% | 129.9만 |
|---|
| 2025.12.05 | ₩763,141 | ₩773,031 | ₩763,048 | ₩770,967 | +1.03% | 109.7만 |
|---|
| 2025.12.04 | ₩766,465 | ₩769,480 | ₩756,736 | ₩761,976 | -0.59% | 114.8만 |
|---|
| 2025.12.03 | ₩763,115 | ₩766,183 | ₩754,485 | ₩763,423 | +0.04% | 109.1만 |
|---|
| 2025.12.02 | ₩761,935 | ₩764,816 | ₩752,274 | ₩760,756 | -0.15% | 174.9만 |
|---|
| 2025.12.01 | ₩762,458 | ₩768,555 | ₩759,296 | ₩760,287 | -0.28% | 120.6만 |
|---|
| 2025.11.28 | ₩765,701 | ₩769,171 | ₩761,493 | ₩768,475 | +0.36% | 100.4만 |
|---|
| 2025.11.26 | ₩777,011 | ₩780,441 | ₩768,836 | ₩769,480 | -0.97% | 115.9만 |
|---|
| 2025.11.25 | ₩756,361 | ₩777,212 | ₩752,140 | ₩775,697 | +2.56% | 168.5만 |
|---|
| 2025.11.24 | ₩754,337 | ₩764,843 | ₩750,411 | ₩761,775 | +0.99% | 240만 |
|---|
| 2025.11.21 | ₩738,579 | ₩755,771 | ₩734,385 | ₩752,569 | +1.89% | 262.2만 |
|---|
| 2025.11.20 | ₩759,684 | ₩769,775 | ₩737,011 | ₩739,999 | -2.59% | 190.9만 |
|---|
| 2025.11.19 | ₩730,217 | ₩759,604 | ₩729,225 | ₩756,629 | +3.62% | 244.1만 |
|---|
| 2025.11.18 | ₩731,731 | ₩735,952 | ₩722,043 | ₩732,683 | +0.13% | 229.7만 |
|---|
| 2025.11.17 | ₩732,415 | ₩742,840 | ₩729,118 | ₩732,602 | +0.03% | 147만 |
|---|
| 2025.11.14 | ₩749,741 | ₩750,438 | ₩735,564 | ₩736,354 | -1.79% | 188만 |
|---|
| 2025.11.13 | ₩759,604 | ₩768,260 | ₩751,751 | ₩757,795 | -0.24% | 211.7만 |
|---|
| 2025.11.12 | ₩769,346 | ₩777,841 | ₩763,423 | ₩767,094 | -0.29% | 163.3만 |
|---|
| 2025.11.11 | ₩770,592 | ₩776,166 | ₩764,481 | ₩766,719 | -0.50% | 161만 |
|---|
| 2025.11.10 | ₩750,411 | ₩774,934 | ₩750,411 | ₩772,120 | +2.89% | 307만 |
|---|
| 2025.11.07 | ₩727,952 | ₩753,962 | ₩725,942 | ₩750,411 | +3.09% | 271.2만 |
|---|
| 2025.11.06 | ₩733,031 | ₩735,068 | ₩721,025 | ₩734,036 | +0.14% | 205.3만 |
|---|
| 2025.11.05 | ₩720,931 | ₩739,691 | ₩718,452 | ₩735,068 | +1.96% | 286.3만 |
|---|
| 2025.11.04 | ₩730,432 | ₩731,651 | ₩717,447 | ₩722,030 | -1.15% | 178만 |
|---|
| 2025.11.03 | ₩712,971 | ₩730,097 | ₩706,995 | ₩729,252 | +2.28% | 207.5만 |
|---|
| 2025.10.31 | ₩708,375 | ₩721,118 | ₩705,119 | ₩715,946 | +1.07% | 175.8만 |
|---|
| 2025.10.30 | ₩716,066 | ₩720,931 | ₩709,286 | ₩710,237 | -0.81% | 177.7만 |
|---|
| 2025.10.29 | ₩727,631 | ₩730,244 | ₩716,174 | ₩720,381 | -1.00% | 172.2만 |
|---|
| 2025.10.28 | ₩732,482 | ₩739,959 | ₩722,271 | ₩730,834 | -0.23% | 158.6만 |
|---|
| 2025.10.27 | ₩729,976 | ₩739,195 | ₩721,936 | ₩738,686 | +1.19% | 213.6만 |
|---|
| 2025.10.24 | ₩733,835 | ₩740,294 | ₩725,567 | ₩732,334 | -0.20% | 269.2만 |
|---|
| 2025.10.23 | ₩704,006 | ₩740,361 | ₩703,618 | ₩738,753 | +4.94% | 401.1만 |
|---|
| 2025.10.22 | ₩727,631 | ₩736,810 | ₩699,718 | ₩706,231 | -2.94% | 834.8만 |
|---|
| 2025.10.21 | ₩615,699 | ₩625,763 | ₩611,465 | ₩620,081 | +0.71% | 478만 |
|---|
| 2025.10.20 | ₩606,359 | ₩618,861 | ₩604,818 | ₩614,359 | +1.32% | 341만 |
|---|
| 2025.10.17 | ₩585,817 | ₩601,790 | ₩582,333 | ₩597,823 | +2.05% | 220.9만 |
|---|
| 2025.10.16 | ₩587,559 | ₩588,925 | ₩581,314 | ₩582,399 | -0.88% | 196.6만 |
|---|
| 2025.10.15 | ₩585,589 | ₩590,708 | ₩579,934 | ₩583,726 | -0.32% | 191.1만 |
|---|
| 2025.10.14 | ₩576,611 | ₩588,550 | ₩573,314 | ₩584,771 | +1.42% | 208.6만 |
|---|
| 2025.10.13 | ₩579,465 | ₩587,063 | ₩576,209 | ₩583,887 | +0.76% | 186.3만 |
|---|
| 2025.10.10 | ₩595,049 | ₩598,976 | ₩575,204 | ₩575,659 | -3.26% | 277.3만 |
|---|
| 2025.10.09 | ₩600,007 | ₩603,398 | ₩593,977 | ₩594,647 | -0.89% | 158.4만 |
|---|
| 2025.10.08 | ₩592,704 | ₩603,719 | ₩588,832 | ₩600,450 | +1.31% | 176.7만 |
|---|
| 2025.10.07 | ₩601,991 | ₩604,349 | ₩588,899 | ₩590,868 | -1.85% | 191.8만 |
|---|
| 2025.10.06 | ₩616,021 | ₩616,811 | ₩601,776 | ₩602,594 | -2.18% | 247.9만 |
|---|
| 2025.10.03 | ₩594,768 | ₩611,840 | ₩594,285 | ₩606,158 | +1.92% | 219.8만 |
|---|
| 2025.10.02 | ₩585,750 | ₩594,111 | ₩580,229 | ₩593,642 | +1.35% | 191.1만 |
|---|
| 2025.10.01 | ₩598,989 | ₩600,744 | ₩576,664 | ₩586,982 | -2.00% | 250.2만 |
|---|
| 2025.09.30 | ₩588,269 | ₩600,584 | ₩586,929 | ₩599,297 | +1.87% | 213.4만 |
|---|
| 2025.09.29 | ₩592,369 | ₩593,977 | ₩586,621 | ₩588,564 | -0.64% | 302.4만 |
|---|
| 2025.09.26 | ₩591,525 | ₩594,245 | ₩587,599 | ₩591,110 | -0.07% | 194.1만 |
|---|
| 2025.09.25 | ₩590,131 | ₩592,517 | ₩580,805 | ₩587,090 | -0.52% | 312.9만 |
|---|
| 2025.09.24 | ₩604,269 | ₩604,805 | ₩594,366 | ₩594,955 | -1.54% | 243.7만 |
|---|
| 2025.09.23 | ₩595,974 | ₩604,336 | ₩593,857 | ₩599,994 | +0.67% | 224.2만 |
|---|
| 2025.09.22 | ₩587,090 | ₩599,163 | ₩581,314 | ₩595,706 | +1.47% | 265.3만 |
|---|
| 2025.09.19 | ₩588,885 | ₩590,279 | ₩582,560 | ₩587,894 | -0.17% | 378.1만 |
|---|