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 | ₩556,455 | ₩571,343 | ₩555,747 | ₩566,572 | +1.82% | 176.2만 |
| 2026.10.08 | ₩550,054 | ₩556,896 | ₩544,842 | ₩555,146 | +0.93% | 253.3만 |
| 2026.10.07 | ₩541,327 | ₩557,017 | ₩540,165 | ₩553,956 | +2.33% | 189.6만 |
| 2026.10.06 | ₩541,501 | ₩547,034 | ₩537,225 | ₩540,913 | -0.11% | 165만 |
| 2026.10.05 | ₩520,867 | ₩544,749 | ₩519,999 | ₩543,212 | +4.29% | 166.4만 |
| 2026.10.02 | ₩541,434 | ₩543,198 | ₩523,046 | ₩523,794 | -3.26% | 183.3만 |
| 2026.10.01 | ₩546,646 | ₩548,611 | ₩533,550 | ₩536,209 | -1.91% | 151.1만 |
| 2026.09.30 | ₩545,310 | ₩548,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩543,412 |
| -0.35% |
| 165.9만 |
| 2026.09.29 | ₩550,455 | ₩553,529 | ₩544,000 | ₩550,829 | +0.07% | 188.5만 |
|---|
| 2026.09.28 | ₩541,474 | ₩556,616 | ₩538,227 | ₩554,317 | +2.37% | 256.9만 |
|---|
| 2026.09.25 | ₩531,411 | ₩543,091 | ₩523,754 | ₩541,474 | +1.89% | 249.6만 |
|---|
| 2026.09.24 | ₩530,182 | ₩540,151 | ₩528,111 | ₩533,911 | +0.70% | 156.5만 |
|---|
| 2026.09.23 | ₩535,728 | ₩540,486 | ₩529,273 | ₩532,280 | -0.64% | 168.6만 |
|---|
| 2026.09.22 | ₩538,561 | ₩539,857 | ₩531,505 | ₩537,345 | -0.23% | 186.4만 |
|---|
| 2026.09.21 | ₩526,387 | ₩539,203 | ₩522,578 | ₩536,757 | +1.97% | 297.2만 |
|---|
| 2026.09.18 | ₩509,842 | ₩527,750 | ₩507,156 | ₩525,638 | +3.10% | 492.6만 |
|---|
| 2026.09.17 | ₩515,268 | ₩518,783 | ₩505,526 | ₩512,555 | -0.53% | 239.3만 |
|---|
| 2026.09.16 | ₩505,152 | ₩517,567 | ₩504,029 | ₩510,885 | +1.13% | 213.4만 |
|---|
| 2026.09.15 | ₩500,528 | ₩506,635 | ₩492,924 | ₩504,029 | +0.70% | 198.2만 |
|---|
| 2026.09.14 | ₩500,608 | ₩505,927 | ₩497,334 | ₩505,071 | +0.89% | 243.4만 |
|---|
| 2026.09.11 | ₩485,854 | ₩500,448 | ₩485,854 | ₩493,325 | +1.54% | 335.1만 |
|---|
| 2026.09.10 | ₩464,606 | ₩484,411 | ₩461,385 | ₩481,712 | +3.68% | 336.9만 |
|---|
| 2026.09.09 | ₩468,000 | ₩478,411 | ₩467,546 | ₩472,063 | +0.87% | 242.2만 |
|---|
| 2026.09.08 | ₩482,847 | ₩484,478 | ₩464,419 | ₩467,947 | -3.09% | 319.5만 |
|---|
| 2026.09.04 | ₩491,534 | ₩493,859 | ₩485,413 | ₩490,051 | -0.30% | 208.1만 |
|---|
| 2026.09.03 | ₩500,862 | ₩506,475 | ₩488,340 | ₩494,233 | -1.32% | 174.6만 |
|---|
| 2026.09.02 | ₩493,124 | ₩511,045 | ₩492,122 | ₩496,973 | +0.78% | 205.3만 |
|---|
| 2026.09.01 | ₩501,143 | ₩501,677 | ₩489,583 | ₩493,458 | -1.53% | 184.9만 |
|---|
| 2026.08.31 | ₩493,124 | ₩504,310 | ₩488,206 | ₩503,628 | +2.13% | 192.2만 |
|---|
| 2026.08.28 | ₩491,788 | ₩499,004 | ₩490,104 | ₩497,935 | +1.25% | 180.2만 |
|---|
| 2026.08.27 | ₩493,939 | ₩497,548 | ₩490,318 | ₩490,545 | -0.69% | 178.8만 |
|---|
| 2026.08.26 | ₩492,443 | ₩497,628 | ₩490,091 | ₩495,022 | +0.52% | 166.4만 |
|---|
| 2026.08.25 | ₩501,477 | ₩505,459 | ₩490,545 | ₩496,920 | -0.91% | 176.8만 |
|---|
| 2026.08.24 | ₩506,822 | ₩513,250 | ₩499,111 | ₩499,231 | -1.50% | 151.9만 |
|---|
| 2026.08.21 | ₩501,316 | ₩510,551 | ₩490,772 | ₩506,234 | +0.98% | 201만 |
|---|
| 2026.08.20 | ₩530,850 | ₩533,202 | ₩497,935 | ₩500,448 | -5.73% | 397.1만 |
|---|
| 2026.08.19 | ₩527,269 | ₩541,688 | ₩526,534 | ₩531,505 | +0.80% | 212.5만 |
|---|
| 2026.08.18 | ₩526,534 | ₩534,378 | ₩522,311 | ₩522,765 | -0.72% | 238.5만 |
|---|
| 2026.08.17 | ₩523,995 | ₩530,529 | ₩520,747 | ₩521,629 | -0.45% | 215.8만 |
|---|
| 2026.08.14 | ₩535,915 | ₩537,839 | ₩526,614 | ₩527,215 | -1.62% | 198.6만 |
|---|
| 2026.08.13 | ₩539,523 | ₩540,820 | ₩531,879 | ₩536,249 | -0.61% | 235.6만 |
|---|
| 2026.08.12 | ₩539,644 | ₩541,207 | ₩530,770 | ₩536,249 | -0.63% | 314.3만 |
|---|
| 2026.08.11 | ₩524,155 | ₩537,412 | ₩524,155 | ₩536,196 | +2.30% | 412.4만 |
|---|
| 2026.08.10 | ₩506,809 | ₩526,039 | ₩505,152 | ₩525,705 | +3.73% | 322.2만 |
|---|
| 2026.08.07 | ₩500,541 | ₩507,691 | ₩497,975 | ₩506,234 | +1.14% | 246.6만 |
|---|
| 2026.08.06 | ₩500,327 | ₩506,007 | ₩496,706 | ₩499,419 | -0.18% | 259.5만 |
|---|
| 2026.08.05 | ₩498,202 | ₩503,321 | ₩493,766 | ₩501,410 | +0.64% | 328.6만 |
|---|
| 2026.08.04 | ₩502,893 | ₩502,893 | ₩486,790 | ₩492,149 | -2.14% | 393.9만 |
|---|
| 2026.08.03 | ₩483,449 | ₩502,278 | ₩482,406 | ₩501,690 | +3.77% | 350.2만 |
|---|
| 2026.07.31 | ₩468,762 | ₩474,535 | ₩466,236 | ₩472,183 | +0.73% | 246.2만 |
|---|
| 2026.07.30 | ₩463,497 | ₩474,495 | ₩462,989 | ₩471,702 | +1.77% | 277.2만 |
|---|
| 2026.07.29 | ₩483,048 | ₩483,502 | ₩470,326 | ₩471,876 | -2.31% | 273.6만 |
|---|
| 2026.07.28 | ₩488,447 | ₩500,742 | ₩481,738 | ₩483,502 | -1.01% | 408.6만 |
|---|
| 2026.07.27 | ₩459,715 | ₩480,108 | ₩458,900 | ₩476,860 | +3.73% | 512만 |
|---|
| 2026.07.24 | ₩447,153 | ₩456,815 | ₩443,879 | ₩451,028 | +0.87% | 343.9만 |
|---|
| 2026.07.23 | ₩452,365 | ₩455,104 | ₩439,094 | ₩443,705 | -1.91% | 489.3만 |
|---|
| 2026.07.22 | ₩470,219 | ₩474,415 | ₩455,184 | ₩455,291 | -3.17% | 456.4만 |
|---|
| 2026.07.21 | ₩463,737 | ₩484,905 | ₩463,724 | ₩467,813 | +0.88% | 516.1만 |
|---|
| 2026.07.20 | ₩463,737 | ₩474,522 | ₩457,176 | ₩471,969 | +1.78% | 571.8만 |
|---|
| 2026.07.17 | ₩487,819 | ₩491,440 | ₩460,450 | ₩461,612 | -5.37% | 1156.4만 |
|---|
| 2026.07.16 | ₩526,534 | ₩541,902 | ₩526,106 | ₩537,666 | +2.11% | 566.5만 |
|---|
| 2026.07.15 | ₩505,887 | ₩526,480 | ₩505,820 | ₩519,812 | +2.75% | 414.2만 |
|---|
| 2026.07.14 | ₩529,340 | ₩531,051 | ₩505,820 | ₩507,156 | -4.19% | 574.8만 |
|---|
| 2026.07.13 | ₩544,254 | ₩554,036 | ₩543,666 | ₩544,067 | -0.03% | 180.2만 |
|---|
| 2026.07.10 | ₩551,791 | ₩555,814 | ₩538,895 | ₩543,613 | -1.48% | 186만 |
|---|
| 2026.07.09 | ₩554,731 | ₩556,268 | ₩546,579 | ₩549,987 | -0.86% | 195.4만 |
|---|
| 2026.07.08 | ₩571,035 | ₩572,599 | ₩554,050 | ₩554,731 | -2.86% | 161.5만 |
|---|
| 2026.07.07 | ₩587,339 | ₩593,139 | ₩567,774 | ₩571,035 | -2.78% | 249.2만 |
|---|
| 2026.07.06 | ₩573,213 | ₩588,234 | ₩561,961 | ₩578,425 | +0.91% | 341.3만 |
|---|
| 2026.07.02 | ₩547,662 | ₩569,325 | ₩543,198 | ₩569,311 | +3.95% | 314만 |
|---|
| 2026.07.01 | ₩538,561 | ₩546,072 | ₩534,539 | ₩537,733 | -0.15% | 193.9만 |
|---|
| 2026.06.30 | ₩541,782 | ₩543,319 | ₩531,238 | ₩531,452 | -1.91% | 258.5만 |
|---|
| 2026.06.29 | ₩547,488 | ₩555,921 | ₩541,421 | ₩542,530 | -0.91% | 232.9만 |
|---|
| 2026.06.26 | ₩533,857 | ₩547,622 | ₩533,603 | ₩540,833 | +1.31% | 341.3만 |
|---|
| 2026.06.25 | ₩538,842 | ₩551,217 | ₩533,069 | ₩534,138 | -0.87% | 281.8만 |
|---|
| 2026.06.24 | ₩542,570 | ₩551,310 | ₩534,712 | ₩536,998 | -1.03% | 243.9만 |
|---|
| 2026.06.23 | ₩538,895 | ₩544,348 | ₩533,603 | ₩538,802 | -0.02% | 270.5만 |
|---|
| 2026.06.22 | ₩536,329 | ₩545,951 | ₩533,884 | ₩538,494 | +0.40% | 268.1만 |
|---|
| 2026.06.18 | ₩539,363 | ₩547,435 | ₩535,795 | ₩543,613 | +0.79% | 440.4만 |
|---|
| 2026.06.17 | ₩554,598 | ₩558,928 | ₩534,686 | ₩537,465 | -3.09% | 223.9만 |
|---|
| 2026.06.16 | ₩559,943 | ₩564,567 | ₩551,831 | ₩557,364 | -0.46% | 184.5만 |
|---|
| 2026.06.15 | ₩551,845 | ₩562,068 | ₩551,765 | ₩556,669 | +0.87% | 260.2만 |
|---|
| 2026.06.12 | ₩554,611 | ₩555,613 | ₩538,200 | ₩549,332 | -0.95% | 177.7만 |
|---|
| 2026.06.11 | ₩550,802 | ₩556,188 | ₩543,666 | ₩551,791 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩566,812 | ₩569,565 | ₩550,482 | ₩550,615 | -2.86% | 200.5만 |
|---|
| 2026.06.09 | ₩562,790 | ₩575,779 | ₩558,005 | ₩570,113 | +1.30% | 227.6만 |
|---|
| 2026.06.08 | ₩564,674 | ₩567,146 | ₩557,458 | ₩559,422 | -0.93% | 218만 |
|---|
| 2026.06.05 | ₩561,280 | ₩572,585 | ₩560,611 | ₩564,033 | +0.49% | 277.6만 |
|---|
| 2026.06.04 | ₩553,074 | ₩565,957 | ₩551,417 | ₩559,703 | +1.20% | 235.4만 |
|---|
| 2026.06.03 | ₩535,220 | ₩545,043 | ₩533,804 | ₩544,294 | +1.70% | 265.1만 |
|---|
| 2026.06.02 | ₩545,911 | ₩553,261 | ₩530,115 | ₩537,626 | -1.52% | 398.6만 |
|---|
| 2026.06.01 | ₩561,908 | ₩566,558 | ₩550,361 | ₩550,936 | -1.95% | 303.4만 |
|---|
| 2026.05.29 | ₩566,344 | ₩570,380 | ₩561,052 | ₩567,480 | +0.20% | 344만 |
|---|
| 2026.05.28 | ₩560,718 | ₩567,962 | ₩554,264 | ₩566,131 | +0.97% | 218.4만 |
|---|
| 2026.05.27 | ₩577,610 | ₩586,938 | ₩553,662 | ₩559,342 | -3.16% | 312.3만 |
|---|
| 2026.05.26 | ₩587,232 | ₩591,936 | ₩580,189 | ₩583,517 | -0.63% | 168.9만 |
|---|
| 2026.05.22 | ₩587,339 | ₩593,166 | ₩581,018 | ₩585,468 | -0.32% | 200.9만 |
|---|
| 2026.05.21 | ₩596,306 | ₩598,124 | ₩581,526 | ₩587,740 | -1.44% | 208.8만 |
|---|
| 2026.05.20 | ₩588,515 | ₩601,064 | ₩580,657 | ₩600,075 | +1.96% | 173.8만 |
|---|
| 2026.05.19 | ₩589,076 | ₩598,431 | ₩583,183 | ₩590,119 | +0.18% | 279.9만 |
|---|
| 2026.05.18 | ₩563,899 | ₩588,822 | ₩563,899 | ₩587,900 | +4.26% | 212만 |
|---|
| 2026.05.15 | ₩574,643 | ₩577,289 | ₩562,028 | ₩562,776 | -2.07% | 237.5만 |
|---|
| 2026.05.14 | ₩577,316 | ₩581,205 | ₩570,006 | ₩572,051 | -0.91% | 217.2만 |
|---|
| 2026.05.13 | ₩575,926 | ₩586,377 | ₩570,180 | ₩577,677 | +0.30% | 199.7만 |
|---|
| 2026.05.12 | ₩567,962 | ₩582,074 | ₩561,280 | ₩577,142 | +1.62% | 235.2만 |
|---|
| 2026.05.11 | ₩597,242 | ₩599,701 | ₩558,259 | ₩561,360 | -6.01% | 403.3만 |
|---|
| 2026.05.08 | ₩607,131 | ₩607,144 | ₩597,362 | ₩601,451 | -0.94% | 240.2만 |
|---|
| 2026.05.07 | ₩605,434 | ₩617,942 | ₩604,044 | ₩606,035 | +0.10% | 156.3만 |
|---|
| 2026.05.06 | ₩603,536 | ₩608,053 | ₩597,228 | ₩603,683 | +0.02% | 198.3만 |
|---|
| 2026.05.05 | ₩606,623 | ₩612,410 | ₩590,653 | ₩603,215 | -0.56% | 295.2만 |
|---|
| 2026.05.04 | ₩611,474 | ₩616,392 | ₩600,342 | ₩604,512 | -1.14% | 179.8만 |
|---|
| 2026.05.01 | ₩613,211 | ₩618,931 | ₩609,870 | ₩611,768 | -0.24% | 146.2만 |
|---|
| 2026.04.30 | ₩604,952 | ₩612,450 | ₩601,144 | ₩611,541 | +1.09% | 200만 |
|---|
| 2026.04.29 | ₩619,412 | ₩619,412 | ₩600,823 | ₩606,489 | -2.09% | 205.9만 |
|---|
| 2026.04.28 | ₩631,333 | ₩633,257 | ₩619,252 | ₩623,608 | -1.22% | 183.6만 |
|---|
| 2026.04.27 | ₩642,799 | ₩650,510 | ₩627,030 | ₩629,422 | -2.08% | 202.8만 |
|---|
| 2026.04.24 | ₩642,465 | ₩645,258 | ₩629,435 | ₩644,429 | +0.31% | 265.5만 |
|---|
| 2026.04.23 | ₩647,476 | ₩654,639 | ₩637,707 | ₩639,885 | -1.17% | 289만 |
|---|
| 2026.04.22 | ₩616,552 | ₩656,363 | ₩614,748 | ₩646,300 | +4.82% | 443.8만 |
|---|
| 2026.04.21 | ₩626,829 | ₩629,542 | ₩603,095 | ₩603,095 | -3.79% | 338만 |
|---|
| 2026.04.20 | ₩629,916 | ₩631,533 | ₩619,613 | ₩622,219 | -1.22% | 244.3만 |
|---|
| 2026.04.17 | ₩619,546 | ₩633,818 | ₩618,771 | ₩627,043 | +1.21% | 272.1만 |
|---|
| 2026.04.16 | ₩626,869 | ₩630,504 | ₩606,717 | ₩612,169 | -2.35% | 221만 |
|---|
| 2026.04.15 | ₩627,497 | ₩633,431 | ₩622,472 | ₩625,907 | -0.25% | 193.5만 |
|---|
| 2026.04.14 | ₩614,641 | ₩629,756 | ₩614,067 | ₩624,383 | +1.59% | 197.4만 |
|---|
| 2026.04.13 | ₩598,925 | ₩613,733 | ₩598,925 | ₩613,345 | +2.41% | 169.1만 |
|---|
| 2026.04.10 | ₩608,975 | ₩609,109 | ₩598,992 | ₩602,200 | -1.11% | 146.6만 |
|---|
| 2026.04.09 | ₩613,826 | ₩615,603 | ₩602,747 | ₩607,973 | -0.95% | 155.2만 |
|---|
| 2026.04.08 | ₩628,085 | ₩630,745 | ₩615,056 | ₩617,782 | -1.64% | 225.4만 |
|---|
| 2026.04.07 | ₩602,721 | ₩605,941 | ₩598,404 | ₩605,313 | +0.43% | 179.7만 |
|---|
| 2026.04.06 | ₩602,788 | ₩613,292 | ₩601,010 | ₩604,819 | +0.34% | 115.2만 |
|---|
| 2026.04.02 | ₩609,737 | ₩619,987 | ₩601,906 | ₩604,137 | -0.92% | 164.8만 |
|---|
| 2026.04.01 | ₩618,597 | ₩625,867 | ₩615,750 | ₩620,682 | +0.34% | 142.7만 |
|---|
| 2026.03.31 | ₩608,093 | ₩618,744 | ₩599,233 | ₩616,058 | +1.31% | 196만 |
|---|
| 2026.03.30 | ₩605,447 | ₩613,398 | ₩601,732 | ₩605,086 | -0.06% | 219.6만 |
|---|
| 2026.03.27 | ₩621,978 | ₩623,034 | ₩603,456 | ₩604,926 | -2.74% | 210.7만 |
|---|
| 2026.03.26 | ₩626,896 | ₩639,124 | ₩621,417 | ₩626,161 | -0.12% | 160.6만 |
|---|
| 2026.03.25 | ₩634,059 | ₩641,703 | ₩626,094 | ₩628,072 | -0.94% | 142.8만 |
|---|
| 2026.03.24 | ₩633,110 | ₩636,291 | ₩625,907 | ₩630,651 | -0.39% | 133.3만 |
|---|
| 2026.03.23 | ₩652,354 | ₩653,490 | ₩638,830 | ₩638,843 | -2.07% | 150.2만 |
|---|
| 2026.03.20 | ₩641,863 | ₩648,037 | ₩632,362 | ₩638,750 | -0.49% | 222.8만 |
|---|
| 2026.03.19 | ₩638,121 | ₩645,525 | ₩635,863 | ₩641,369 | +0.51% | 125.9만 |
|---|
| 2026.03.18 | ₩639,511 | ₩645,819 | ₩631,226 | ₩638,429 | -0.17% | 148.3만 |
|---|
| 2026.03.17 | ₩651,539 | ₩660,746 | ₩644,389 | ₩645,151 | -0.98% | 105.7만 |
|---|
| 2026.03.16 | ₩632,535 | ₩649,654 | ₩632,041 | ₩646,086 | +2.14% | 129.7만 |
|---|
| 2026.03.13 | ₩638,790 | ₩645,044 | ₩612,062 | ₩630,985 | -1.22% | 249만 |
|---|
| 2026.03.12 | ₩655,561 | ₩656,898 | ₩632,241 | ₩640,487 | -2.30% | 180.5만 |
|---|
| 2026.03.11 | ₩653,797 | ₩659,610 | ₩640,273 | ₩658,662 | +0.74% | 153.8만 |
|---|
| 2026.03.10 | ₩660,105 | ₩662,844 | ₩647,316 | ₩649,280 | -1.64% | 154.7만 |
|---|
| 2026.03.09 | ₩648,158 | ₩660,025 | ₩641,770 | ₩659,584 | +1.76% | 165.2만 |
|---|
| 2026.03.06 | ₩655,080 | ₩656,256 | ₩639,057 | ₩655,040 | -0.01% | 208.8만 |
|---|
| 2026.03.05 | ₩661,775 | ₩671,504 | ₩653,236 | ₩663,780 | +0.30% | 154.1만 |
|---|
| 2026.03.04 | ₩661,762 | ₩675,460 | ₩658,167 | ₩669,767 | +1.21% | 150.1만 |
|---|
| 2026.03.03 | ₩651,058 | ₩665,464 | ₩650,790 | ₩664,742 | +2.10% | 184.1만 |
|---|
| 2026.03.02 | ₩658,287 | ₩667,682 | ₩655,361 | ₩663,179 | +0.74% | 174.3만 |
|---|
| 2026.02.27 | ₩667,802 | ₩674,805 | ₩667,134 | ₩672,881 | +0.76% | 163.4만 |
|---|
| 2026.02.26 | ₩679,776 | ₩684,066 | ₩670,061 | ₩677,384 | -0.35% | 157만 |
|---|
| 2026.02.25 | ₩660,172 | ₩676,903 | ₩660,172 | ₩676,435 | +2.46% | 206.2만 |
|---|
| 2026.02.24 | ₩654,412 | ₩663,205 | ₩651,499 | ₩660,198 | +0.88% | 140.5만 |
|---|
| 2026.02.23 | ₩666,693 | ₩671,798 | ₩650,082 | ₩657,633 | -1.36% | 176.5만 |
|---|
| 2026.02.20 | ₩664,381 | ₩674,538 | ₩661,815 | ₩673,602 | +1.39% | 155.4만 |
|---|
| 2026.02.19 | ₩662,457 | ₩673,175 | ₩661,842 | ₩667,562 | +0.77% | 143.4만 |
|---|
| 2026.02.18 | ₩660,492 | ₩672,039 | ₩655,682 | ₩669,206 | +1.32% | 146.4만 |
|---|
| 2026.02.17 | ₩643,093 | ₩661,762 | ₩643,093 | ₩659,303 | +2.52% | 158.3만 |
|---|
| 2026.02.13 | ₩642,131 | ₩662,270 | ₩640,941 | ₩649,267 | +1.11% | 198.4만 |
|---|
| 2026.02.12 | ₩663,005 | ₩665,303 | ₩635,890 | ₩639,591 | -3.53% | 296.7만 |
|---|
| 2026.02.11 | ₩658,501 | ₩668,644 | ₩655,708 | ₩663,005 | +0.68% | 193.4만 |
|---|
| 2026.02.10 | ₩660,466 | ₩668,698 | ₩659,544 | ₩661,709 | +0.19% | 181.3만 |
|---|
| 2026.02.09 | ₩649,547 | ₩659,557 | ₩646,674 | ₩658,622 | +1.40% | 220.8만 |
|---|
| 2026.02.06 | ₩644,362 | ₩657,031 | ₩641,556 | ₩652,354 | +1.24% | 252.1만 |
|---|
| 2026.02.05 | ₩645,178 | ₩654,171 | ₩635,008 | ₩636,545 | -1.34% | 291.2만 |
|---|
| 2026.02.04 | ₩641,609 | ₩643,053 | ₩622,339 | ₩639,444 | -0.34% | 340.5만 |
|---|
| 2026.02.03 | ₩661,789 | ₩666,854 | ₩637,173 | ₩639,966 | -3.30% | 379.7만 |
|---|
| 2026.02.02 | ₩670,863 | ₩673,803 | ₩663,045 | ₩663,820 | -1.05% | 213.4만 |
|---|
| 2026.01.30 | ₩677,144 | ₩682,930 | ₩670,048 | ₩673,830 | -0.49% | 169.8만 |
|---|
| 2026.01.29 | ₩696,481 | ₩697,590 | ₩671,504 | ₩678,280 | -2.61% | 216.7만 |
|---|
| 2026.01.28 | ₩700,143 | ₩707,426 | ₩695,238 | ₩697,644 | -0.36% | 185.1만 |
|---|
| 2026.01.27 | ₩711,769 | ₩714,963 | ₩699,648 | ₩701,653 | -1.42% | 150.4만 |
|---|
| 2026.01.26 | ₩700,196 | ₩713,587 | ₩693,114 | ₩706,691 | +0.93% | 256.5만 |
|---|
| 2026.01.23 | ₩708,281 | ₩721,645 | ₩696,495 | ₩700,250 | -1.13% | 279.9만 |
|---|
| 2026.01.22 | ₩702,147 | ₩710,954 | ₩698,553 | ₩702,682 | +0.08% | 291.2만 |
|---|
| 2026.01.21 | ₩705,061 | ₩708,348 | ₩693,100 | ₩699,849 | -0.74% | 203.4만 |
|---|
| 2026.01.20 | ₩704,272 | ₩711,769 | ₩701,907 | ₩704,860 | +0.08% | 215만 |
|---|
| 2026.01.16 | ₩724,318 | ₩725,654 | ₩711,796 | ₩714,963 | -1.29% | 301.6만 |
|---|
| 2026.01.15 | ₩740,007 | ₩740,007 | ₩715,885 | ₩723,436 | -2.24% | 190.9만 |
|---|
| 2026.01.14 | ₩713,573 | ₩736,345 | ₩705,609 | ₩730,679 | +2.40% | 360.2만 |
|---|
| 2026.01.13 | ₩763,674 | ₩765,198 | ₩743,081 | ₩750,805 | -1.69% | 151.6만 |
|---|
| 2026.01.12 | ₩777,733 | ₩778,027 | ₩757,460 | ₩765,412 | -1.58% | 182.6만 |
|---|
| 2026.01.09 | ₩784,883 | ₩787,903 | ₩774,593 | ₩783,439 | -0.18% | 149.1만 |
|---|
| 2026.01.08 | ₩778,695 | ₩788,397 | ₩778,695 | ₩781,889 | +0.41% | 149.1만 |
|---|
| 2026.01.07 | ₩792,326 | ₩807,013 | ₩789,533 | ₩791,498 | -0.10% | 186.4만 |
|---|
| 2026.01.06 | ₩755,055 | ₩794,638 | ₩754,186 | ₩792,273 | +4.93% | 263만 |
|---|
| 2026.01.05 | ₩749,910 | ₩757,834 | ₩745,700 | ₩756,899 | +0.93% | 139.5만 |
|---|
| 2026.01.02 | ₩757,433 | ₩758,249 | ₩742,225 | ₩751,019 | -0.85% | 129.8만 |
|---|
| 2025.12.31 | ₩765,078 | ₩766,120 | ₩756,084 | ₩756,872 | -1.07% | 99.3만 |
|---|
| 2025.12.30 | ₩764,690 | ₩768,111 | ₩762,338 | ₩765,251 | +0.07% | 72.5만 |
|---|
| 2025.12.29 | ₩772,174 | ₩775,769 | ₩767,376 | ₩768,953 | -0.42% | 69.5만 |
|---|
| 2025.12.26 | ₩772,708 | ₩774,299 | ₩769,701 | ₩772,174 | -0.07% | 49.5만 |
|---|
| 2025.12.24 | ₩771,546 | ₩774,900 | ₩768,459 | ₩771,292 | -0.03% | 35.5만 |
|---|
| 2025.12.23 | ₩771,278 | ₩774,031 | ₩766,654 | ₩771,546 | +0.03% | 128.3만 |
|---|
| 2025.12.22 | ₩769,755 | ₩779,711 | ₩766,147 | ₩774,873 | +0.66% | 145.3만 |
|---|
| 2025.12.19 | ₩750,551 | ₩767,844 | ₩750,123 | ₩765,037 | +1.93% | 406.5만 |
|---|
| 2025.12.18 | ₩744,751 | ₩757,527 | ₩744,711 | ₩750,899 | +0.83% | 154.6만 |
|---|
| 2025.12.17 | ₩741,263 | ₩750,324 | ₩740,355 | ₩744,177 | +0.39% | 170.6만 |
|---|
| 2025.12.16 | ₩747,103 | ₩747,959 | ₩729,837 | ₩741,130 | -0.80% | 195.9만 |
|---|
| 2025.12.15 | ₩729,730 | ₩750,538 | ₩729,730 | ₩747,731 | +2.47% | 292.8만 |
|---|
| 2025.12.12 | ₩729,663 | ₩733,659 | ₩718,558 | ₩724,746 | -0.67% | 211.6만 |
|---|
| 2025.12.11 | ₩728,955 | ₩739,539 | ₩725,267 | ₩731,481 | +0.35% | 157.4만 |
|---|
| 2025.12.10 | ₩745,379 | ₩748,440 | ₩730,398 | ₩742,920 | -0.33% | 156.3만 |
|---|
| 2025.12.09 | ₩757,059 | ₩760,400 | ₩745,032 | ₩745,874 | -1.48% | 123만 |
|---|
| 2025.12.08 | ₩769,955 | ₩769,955 | ₩751,941 | ₩757,580 | -1.61% | 129.9만 |
|---|
| 2025.12.05 | ₩761,068 | ₩770,931 | ₩760,975 | ₩768,873 | +1.03% | 109.7만 |
|---|
| 2025.12.04 | ₩764,383 | ₩767,389 | ₩754,680 | ₩759,906 | -0.59% | 114.8만 |
|---|
| 2025.12.03 | ₩761,042 | ₩764,102 | ₩752,435 | ₩761,349 | +0.04% | 109.1만 |
|---|
| 2025.12.02 | ₩759,866 | ₩762,739 | ₩750,230 | ₩758,690 | -0.15% | 174.9만 |
|---|
| 2025.12.01 | ₩760,387 | ₩766,467 | ₩757,233 | ₩758,222 | -0.28% | 120.6만 |
|---|
| 2025.11.28 | ₩763,621 | ₩767,082 | ₩759,425 | ₩766,387 | +0.36% | 100.4만 |
|---|
| 2025.11.26 | ₩774,900 | ₩778,321 | ₩766,748 | ₩767,389 | -0.97% | 115.9만 |
|---|
| 2025.11.25 | ₩754,306 | ₩775,100 | ₩750,097 | ₩773,590 | +2.56% | 168.5만 |
|---|
| 2025.11.24 | ₩752,288 | ₩762,766 | ₩748,373 | ₩759,705 | +0.99% | 240만 |
|---|
| 2025.11.21 | ₩736,573 | ₩753,718 | ₩732,390 | ₩750,524 | +1.89% | 262.2만 |
|---|
| 2025.11.20 | ₩757,621 | ₩767,684 | ₩735,009 | ₩737,989 | -2.59% | 190.9만 |
|---|
| 2025.11.19 | ₩728,234 | ₩757,540 | ₩727,245 | ₩754,574 | +3.62% | 244.1만 |
|---|
| 2025.11.18 | ₩729,744 | ₩733,953 | ₩720,082 | ₩730,693 | +0.13% | 229.7만 |
|---|
| 2025.11.17 | ₩730,425 | ₩740,822 | ₩727,138 | ₩730,612 | +0.03% | 147만 |
|---|
| 2025.11.14 | ₩747,705 | ₩748,400 | ₩733,566 | ₩734,354 | -1.79% | 188만 |
|---|
| 2025.11.13 | ₩757,540 | ₩766,173 | ₩749,709 | ₩755,736 | -0.24% | 211.7만 |
|---|
| 2025.11.12 | ₩767,256 | ₩775,728 | ₩761,349 | ₩765,011 | -0.29% | 163.3만 |
|---|
| 2025.11.11 | ₩768,499 | ₩774,058 | ₩762,405 | ₩764,637 | -0.50% | 161만 |
|---|
| 2025.11.10 | ₩748,373 | ₩772,829 | ₩748,373 | ₩770,022 | +2.89% | 307만 |
|---|
| 2025.11.07 | ₩725,975 | ₩751,914 | ₩723,970 | ₩748,373 | +3.09% | 271.2만 |
|---|
| 2025.11.06 | ₩731,040 | ₩733,071 | ₩719,066 | ₩732,042 | +0.14% | 205.3만 |
|---|
| 2025.11.05 | ₩718,972 | ₩737,682 | ₩716,500 | ₩733,071 | +1.96% | 286.3만 |
|---|
| 2025.11.04 | ₩728,447 | ₩729,663 | ₩715,498 | ₩720,068 | -1.15% | 178만 |
|---|
| 2025.11.03 | ₩711,034 | ₩728,113 | ₩705,074 | ₩727,271 | +2.28% | 207.5만 |
|---|
| 2025.10.31 | ₩706,451 | ₩719,160 | ₩703,203 | ₩714,001 | +1.07% | 175.8만 |
|---|
| 2025.10.30 | ₩714,121 | ₩718,972 | ₩707,359 | ₩708,308 | -0.81% | 177.7만 |
|---|
| 2025.10.29 | ₩725,654 | ₩728,260 | ₩714,228 | ₩718,425 | -1.00% | 172.2만 |
|---|
| 2025.10.28 | ₩730,492 | ₩737,949 | ₩720,309 | ₩728,848 | -0.23% | 158.6만 |
|---|
| 2025.10.27 | ₩727,993 | ₩737,187 | ₩719,975 | ₩736,679 | +1.19% | 213.6만 |
|---|
| 2025.10.24 | ₩731,842 | ₩738,283 | ₩723,596 | ₩730,345 | -0.20% | 269.2만 |
|---|
| 2025.10.23 | ₩702,094 | ₩738,350 | ₩701,706 | ₩736,746 | +4.94% | 401.1만 |
|---|
| 2025.10.22 | ₩725,654 | ₩734,809 | ₩697,818 | ₩704,312 | -2.94% | 834.8만 |
|---|
| 2025.10.21 | ₩614,027 | ₩624,063 | ₩609,804 | ₩618,396 | +0.71% | 478만 |
|---|
| 2025.10.20 | ₩604,712 | ₩617,180 | ₩603,175 | ₩612,690 | +1.32% | 341만 |
|---|
| 2025.10.17 | ₩584,225 | ₩600,155 | ₩580,751 | ₩596,199 | +2.05% | 220.9만 |
|---|
| 2025.10.16 | ₩585,963 | ₩587,326 | ₩579,735 | ₩580,817 | -0.88% | 196.6만 |
|---|
| 2025.10.15 | ₩583,998 | ₩589,103 | ₩578,359 | ₩582,140 | -0.32% | 191.1만 |
|---|
| 2025.10.14 | ₩575,044 | ₩586,951 | ₩571,757 | ₩583,183 | +1.42% | 208.6만 |
|---|
| 2025.10.13 | ₩577,891 | ₩585,468 | ₩574,643 | ₩582,301 | +0.76% | 186.3만 |
|---|
| 2025.10.10 | ₩593,433 | ₩597,348 | ₩573,641 | ₩574,095 | -3.26% | 277.3만 |
|---|