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 | ₩556,185 | ₩571,065 | ₩555,477 | ₩566,296 | +1.82% | 176.2만 |
| 2026.10.08 | — | — | — | ₩554,876 | — | — |
| 2026.10.06 | — | — | — | ₩540,650 | — | — |
| 2026.10.02 | — | — | — | ₩523,539 | — | — |
| 2026.09.30 | — | — | — | ₩543,148 | — | — |
| 2026.09.28 | ₩541,211 | ₩556,345 | ₩537,965 | ₩554,047 | +2.37% | 256.9만 |
| 2026.09.25 | ₩531,153 | ₩542,827 | ₩523,499 | ₩541,211 | +1.89% | 249.6만 |
| 2026.09.24 | ₩529,176 | ₩539,889 | ₩527,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.85% |
| 155.5만 |
| 2026.09.23 | — | — | — | ₩532,021 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩536,015 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩536,496 | — | — |
|---|
| 2026.09.18 | ₩509,594 | ₩527,493 | ₩506,910 | ₩525,383 | +3.10% | 492.6만 |
|---|
| 2026.09.17 | ₩515,017 | ₩518,530 | ₩505,280 | ₩512,306 | -0.53% | 239.3만 |
|---|
| 2026.09.16 | ₩504,906 | ₩517,315 | ₩503,784 | ₩510,636 | +1.13% | 213.4만 |
|---|
| 2026.09.15 | ₩500,284 | ₩506,389 | ₩492,684 | ₩503,784 | +0.70% | 198.2만 |
|---|
| 2026.09.14 | ₩500,364 | ₩505,681 | ₩497,092 | ₩504,826 | +0.89% | 243.4만 |
|---|
| 2026.09.11 | ₩485,618 | ₩500,204 | ₩485,618 | ₩493,085 | +1.54% | 335.1만 |
|---|
| 2026.09.10 | ₩464,380 | ₩484,175 | ₩461,161 | ₩481,477 | +3.68% | 336.9만 |
|---|
| 2026.09.09 | ₩467,773 | ₩478,178 | ₩467,318 | ₩471,833 | +0.87% | 242.2만 |
|---|
| 2026.09.08 | ₩482,613 | ₩484,242 | ₩464,193 | ₩467,719 | -3.09% | 319.5만 |
|---|
| 2026.09.04 | ₩491,295 | ₩493,619 | ₩485,177 | ₩489,812 | -0.30% | 208.1만 |
|---|
| 2026.09.03 | ₩500,618 | ₩506,228 | ₩488,102 | ₩493,993 | -1.32% | 174.6만 |
|---|
| 2026.09.02 | ₩492,884 | ₩510,797 | ₩491,883 | ₩496,731 | +0.78% | 205.3만 |
|---|
| 2026.09.01 | ₩500,899 | ₩501,433 | ₩489,345 | ₩493,218 | -1.53% | 184.9만 |
|---|
| 2026.08.31 | ₩492,884 | ₩504,064 | ₩487,969 | ₩503,383 | +2.13% | 192.2만 |
|---|
| 2026.08.28 | ₩491,549 | ₩498,762 | ₩489,866 | ₩497,693 | +1.25% | 180.2만 |
|---|
| 2026.08.27 | ₩493,699 | ₩497,306 | ₩490,079 | ₩490,306 | -0.69% | 178.8만 |
|---|
| 2026.08.26 | ₩492,203 | ₩497,386 | ₩489,852 | ₩494,781 | +0.52% | 166.4만 |
|---|
| 2026.08.25 | ₩501,233 | ₩505,213 | ₩490,306 | ₩496,678 | -0.91% | 176.8만 |
|---|
| 2026.08.24 | ₩506,576 | ₩513,000 | ₩498,868 | ₩498,989 | -1.50% | 151.9만 |
|---|
| 2026.08.21 | ₩501,072 | ₩510,302 | ₩490,533 | ₩505,988 | +0.98% | 201만 |
|---|
| 2026.08.20 | ₩530,592 | ₩532,943 | ₩497,693 | ₩500,204 | -5.73% | 397.1만 |
|---|
| 2026.08.19 | ₩527,012 | ₩541,425 | ₩526,278 | ₩531,247 | +0.80% | 212.5만 |
|---|
| 2026.08.18 | ₩526,278 | ₩534,118 | ₩522,057 | ₩522,511 | -0.72% | 238.5만 |
|---|
| 2026.08.17 | ₩523,740 | ₩530,271 | ₩520,494 | ₩521,375 | -0.45% | 215.8만 |
|---|
| 2026.08.14 | ₩535,654 | ₩537,578 | ₩526,358 | ₩526,959 | -1.62% | 198.6만 |
|---|
| 2026.08.13 | ₩539,261 | ₩540,557 | ₩531,621 | ₩535,988 | -0.61% | 235.6만 |
|---|
| 2026.08.12 | ₩539,381 | ₩540,944 | ₩530,512 | ₩535,988 | -0.63% | 314.3만 |
|---|
| 2026.08.11 | ₩523,900 | ₩537,150 | ₩523,900 | ₩535,935 | +2.30% | 412.4만 |
|---|
| 2026.08.10 | ₩506,562 | ₩525,783 | ₩504,906 | ₩525,449 | +3.73% | 322.2만 |
|---|
| 2026.08.07 | ₩500,298 | ₩507,444 | ₩497,733 | ₩505,988 | +1.14% | 246.6만 |
|---|
| 2026.08.06 | ₩500,084 | ₩505,761 | ₩496,464 | ₩499,176 | -0.18% | 259.5만 |
|---|
| 2026.08.05 | ₩497,960 | ₩503,076 | ₩493,526 | ₩501,166 | +0.64% | 328.6만 |
|---|
| 2026.08.04 | ₩502,649 | ₩502,649 | ₩486,553 | ₩491,909 | -2.14% | 393.9만 |
|---|
| 2026.08.03 | ₩483,214 | ₩502,034 | ₩482,172 | ₩501,446 | +3.77% | 350.2만 |
|---|
| 2026.07.31 | ₩468,534 | ₩474,304 | ₩466,009 | ₩471,953 | +0.73% | 246.2만 |
|---|
| 2026.07.30 | ₩463,271 | ₩474,264 | ₩462,764 | ₩471,473 | +1.77% | 277.2만 |
|---|
| 2026.07.29 | ₩482,813 | ₩483,267 | ₩470,097 | ₩471,646 | -2.31% | 273.6만 |
|---|
| 2026.07.28 | ₩488,209 | ₩500,498 | ₩481,504 | ₩483,267 | -1.01% | 408.6만 |
|---|
| 2026.07.27 | ₩459,491 | ₩479,874 | ₩458,676 | ₩476,629 | +3.73% | 512만 |
|---|
| 2026.07.24 | ₩446,935 | ₩456,593 | ₩443,663 | ₩450,809 | +0.87% | 343.9만 |
|---|
| 2026.07.23 | ₩452,145 | ₩454,883 | ₩438,881 | ₩443,489 | -1.91% | 489.3만 |
|---|
| 2026.07.22 | ₩469,990 | ₩474,184 | ₩454,963 | ₩455,070 | -3.17% | 456.4만 |
|---|
| 2026.07.21 | ₩463,512 | ₩484,670 | ₩463,498 | ₩467,586 | +0.88% | 516.1만 |
|---|
| 2026.07.20 | ₩463,512 | ₩474,291 | ₩456,953 | ₩471,740 | +1.78% | 571.8만 |
|---|
| 2026.07.17 | ₩487,582 | ₩491,201 | ₩460,226 | ₩461,388 | -5.37% | 1156.4만 |
|---|
| 2026.07.16 | ₩526,278 | ₩541,639 | ₩525,850 | ₩537,404 | +2.11% | 566.5만 |
|---|
| 2026.07.15 | ₩505,641 | ₩526,224 | ₩505,574 | ₩519,559 | +2.75% | 414.2만 |
|---|
| 2026.07.14 | ₩529,083 | ₩530,792 | ₩505,574 | ₩506,910 | -4.19% | 574.8만 |
|---|
| 2026.07.13 | ₩543,989 | ₩553,767 | ₩543,402 | ₩543,802 | -0.03% | 180.2만 |
|---|
| 2026.07.10 | ₩551,523 | ₩555,543 | ₩538,633 | ₩543,348 | -1.48% | 186만 |
|---|
| 2026.07.09 | ₩554,462 | ₩555,998 | ₩546,314 | ₩549,720 | -0.86% | 195.4만 |
|---|
| 2026.07.08 | ₩570,757 | ₩572,320 | ₩553,780 | ₩554,462 | -2.86% | 161.5만 |
|---|
| 2026.07.07 | ₩587,053 | ₩592,850 | ₩567,498 | ₩570,757 | -2.78% | 249.2만 |
|---|
| 2026.07.06 | ₩572,935 | ₩587,948 | ₩561,688 | ₩578,144 | +0.91% | 341.3만 |
|---|
| 2026.07.02 | ₩547,396 | ₩569,048 | ₩542,934 | ₩569,034 | +3.95% | 314만 |
|---|
| 2026.07.01 | ₩538,299 | ₩545,806 | ₩534,279 | ₩537,471 | -0.15% | 193.9만 |
|---|
| 2026.06.30 | ₩541,518 | ₩543,054 | ₩530,979 | ₩531,193 | -1.91% | 258.5만 |
|---|
| 2026.06.29 | ₩547,222 | ₩555,650 | ₩541,158 | ₩542,266 | -0.91% | 232.9만 |
|---|
| 2026.06.26 | ₩533,597 | ₩547,355 | ₩533,344 | ₩540,570 | +1.31% | 341.3만 |
|---|
| 2026.06.25 | ₩538,580 | ₩550,949 | ₩532,809 | ₩533,878 | -0.87% | 281.8만 |
|---|
| 2026.06.24 | ₩542,306 | ₩551,042 | ₩534,452 | ₩536,736 | -1.03% | 243.9만 |
|---|
| 2026.06.23 | ₩538,633 | ₩544,083 | ₩533,344 | ₩538,540 | -0.02% | 270.5만 |
|---|
| 2026.06.22 | ₩536,069 | ₩545,686 | ₩533,624 | ₩538,232 | +0.40% | 268.1만 |
|---|
| 2026.06.18 | ₩539,101 | ₩547,168 | ₩535,534 | ₩543,348 | +0.79% | 440.4만 |
|---|
| 2026.06.17 | ₩554,328 | ₩558,656 | ₩534,426 | ₩537,204 | -3.09% | 223.9만 |
|---|
| 2026.06.16 | ₩559,671 | ₩564,292 | ₩551,563 | ₩557,093 | -0.46% | 184.5만 |
|---|
| 2026.06.15 | ₩551,576 | ₩561,795 | ₩551,496 | ₩556,398 | +0.87% | 260.2만 |
|---|
| 2026.06.12 | ₩554,341 | ₩555,343 | ₩537,939 | ₩549,065 | -0.95% | 177.7만 |
|---|
| 2026.06.11 | ₩550,534 | ₩555,917 | ₩543,402 | ₩551,523 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩566,537 | ₩569,288 | ₩550,214 | ₩550,347 | -2.86% | 200.5만 |
|---|
| 2026.06.09 | ₩562,516 | ₩575,499 | ₩557,734 | ₩569,836 | +1.30% | 227.6만 |
|---|
| 2026.06.08 | ₩564,399 | ₩566,870 | ₩557,186 | ₩559,150 | -0.93% | 218만 |
|---|
| 2026.06.05 | ₩561,007 | ₩572,307 | ₩560,339 | ₩563,758 | +0.49% | 277.6만 |
|---|
| 2026.06.04 | ₩552,805 | ₩565,682 | ₩551,149 | ₩559,430 | +1.20% | 235.4만 |
|---|
| 2026.06.03 | ₩534,960 | ₩544,777 | ₩533,544 | ₩544,029 | +1.70% | 265.1만 |
|---|
| 2026.06.02 | ₩545,646 | ₩552,992 | ₩529,857 | ₩537,364 | -1.52% | 398.6만 |
|---|
| 2026.06.01 | ₩561,634 | ₩566,283 | ₩550,094 | ₩550,668 | -1.95% | 303.4만 |
|---|
| 2026.05.29 | ₩566,069 | ₩570,103 | ₩560,780 | ₩567,204 | +0.20% | 344만 |
|---|
| 2026.05.28 | ₩560,446 | ₩567,685 | ₩553,994 | ₩565,855 | +0.97% | 218.4만 |
|---|
| 2026.05.27 | ₩577,329 | ₩586,653 | ₩553,393 | ₩559,070 | -3.16% | 312.3만 |
|---|
| 2026.05.26 | ₩586,946 | ₩591,648 | ₩579,907 | ₩583,233 | -0.63% | 168.9만 |
|---|
| 2026.05.22 | ₩587,053 | ₩592,877 | ₩580,735 | ₩585,183 | -0.32% | 200.9만 |
|---|
| 2026.05.21 | ₩596,016 | ₩597,833 | ₩581,243 | ₩587,454 | -1.44% | 208.8만 |
|---|
| 2026.05.20 | ₩588,229 | ₩600,771 | ₩580,375 | ₩599,783 | +1.96% | 173.8만 |
|---|
| 2026.05.19 | ₩588,790 | ₩598,140 | ₩582,899 | ₩589,832 | +0.18% | 279.9만 |
|---|
| 2026.05.18 | ₩563,625 | ₩588,536 | ₩563,625 | ₩587,614 | +4.26% | 212만 |
|---|
| 2026.05.15 | ₩574,364 | ₩577,009 | ₩561,755 | ₩562,503 | -2.07% | 237.5만 |
|---|
| 2026.05.14 | ₩577,035 | ₩580,922 | ₩569,729 | ₩571,773 | -0.91% | 217.2만 |
|---|
| 2026.05.13 | ₩575,646 | ₩586,092 | ₩569,903 | ₩577,396 | +0.30% | 199.7만 |
|---|
| 2026.05.12 | ₩567,685 | ₩581,791 | ₩561,007 | ₩576,862 | +1.62% | 235.2만 |
|---|
| 2026.05.11 | ₩596,951 | ₩599,409 | ₩557,988 | ₩561,087 | -6.01% | 403.3만 |
|---|
| 2026.05.08 | ₩606,835 | ₩606,849 | ₩597,071 | ₩601,159 | -0.94% | 240.2만 |
|---|
| 2026.05.07 | ₩605,139 | ₩617,642 | ₩603,750 | ₩605,740 | +0.10% | 156.3만 |
|---|
| 2026.05.06 | ₩603,242 | ₩607,757 | ₩596,938 | ₩603,389 | +0.02% | 198.3만 |
|---|
| 2026.05.05 | ₩606,328 | ₩612,112 | ₩590,366 | ₩602,922 | -0.56% | 295.2만 |
|---|
| 2026.05.04 | ₩611,177 | ₩616,092 | ₩600,050 | ₩604,217 | -1.14% | 179.8만 |
|---|
| 2026.05.01 | ₩612,913 | ₩618,630 | ₩609,574 | ₩611,470 | -0.24% | 146.2만 |
|---|
| 2026.04.30 | ₩604,658 | ₩612,152 | ₩600,851 | ₩611,243 | +1.09% | 200만 |
|---|
| 2026.04.29 | ₩619,111 | ₩619,111 | ₩600,531 | ₩606,194 | -2.09% | 205.9만 |
|---|
| 2026.04.28 | ₩631,026 | ₩632,949 | ₩618,951 | ₩623,305 | -1.22% | 183.6만 |
|---|
| 2026.04.27 | ₩642,486 | ₩650,193 | ₩626,725 | ₩629,115 | -2.08% | 202.8만 |
|---|
| 2026.04.24 | ₩642,152 | ₩644,944 | ₩629,129 | ₩644,116 | +0.31% | 265.5만 |
|---|
| 2026.04.23 | ₩647,161 | ₩654,321 | ₩637,397 | ₩639,574 | -1.17% | 289만 |
|---|
| 2026.04.22 | ₩616,252 | ₩656,044 | ₩614,449 | ₩645,986 | +4.82% | 443.8만 |
|---|
| 2026.04.21 | ₩626,524 | ₩629,236 | ₩602,802 | ₩602,802 | -3.79% | 338만 |
|---|
| 2026.04.20 | ₩629,610 | ₩631,226 | ₩619,311 | ₩621,916 | -1.22% | 244.3만 |
|---|
| 2026.04.17 | ₩619,244 | ₩633,510 | ₩618,470 | ₩626,738 | +1.21% | 272.1만 |
|---|
| 2026.04.16 | ₩626,564 | ₩630,197 | ₩606,421 | ₩611,871 | -2.35% | 221만 |
|---|
| 2026.04.15 | ₩627,192 | ₩633,123 | ₩622,170 | ₩625,602 | -0.25% | 193.5만 |
|---|
| 2026.04.14 | ₩614,342 | ₩629,449 | ₩613,768 | ₩624,080 | +1.59% | 197.4만 |
|---|
| 2026.04.13 | ₩598,634 | ₩613,434 | ₩598,634 | ₩613,047 | +2.41% | 169.1만 |
|---|
| 2026.04.10 | ₩608,679 | ₩608,812 | ₩598,701 | ₩601,907 | -1.11% | 146.6만 |
|---|
| 2026.04.09 | ₩613,528 | ₩615,304 | ₩602,454 | ₩607,677 | -0.95% | 155.2만 |
|---|
| 2026.04.08 | ₩627,780 | ₩630,438 | ₩614,756 | ₩617,481 | -1.64% | 225.4만 |
|---|
| 2026.04.07 | ₩602,428 | ₩605,647 | ₩598,113 | ₩605,019 | +0.43% | 179.7만 |
|---|
| 2026.04.06 | ₩602,494 | ₩612,993 | ₩600,718 | ₩604,525 | +0.34% | 115.2만 |
|---|
| 2026.04.02 | ₩609,440 | ₩619,685 | ₩601,613 | ₩603,843 | -0.92% | 164.8만 |
|---|
| 2026.04.01 | ₩618,296 | ₩625,562 | ₩615,451 | ₩620,380 | +0.34% | 142.7만 |
|---|
| 2026.03.31 | ₩607,797 | ₩618,443 | ₩598,941 | ₩615,758 | +1.31% | 196만 |
|---|
| 2026.03.30 | ₩605,152 | ₩613,100 | ₩601,439 | ₩604,792 | -0.06% | 219.6만 |
|---|
| 2026.03.27 | ₩621,675 | ₩622,731 | ₩603,162 | ₩604,632 | -2.74% | 210.7만 |
|---|
| 2026.03.26 | ₩626,591 | ₩638,813 | ₩621,114 | ₩625,856 | -0.12% | 160.6만 |
|---|
| 2026.03.25 | ₩633,750 | ₩641,391 | ₩625,790 | ₩627,766 | -0.94% | 142.8만 |
|---|
| 2026.03.24 | ₩632,802 | ₩635,981 | ₩625,602 | ₩630,344 | -0.39% | 133.3만 |
|---|
| 2026.03.23 | ₩652,037 | ₩653,172 | ₩638,519 | ₩638,532 | -2.07% | 150.2만 |
|---|
| 2026.03.20 | ₩641,551 | ₩647,722 | ₩632,054 | ₩638,439 | -0.49% | 222.8만 |
|---|
| 2026.03.19 | ₩637,811 | ₩645,211 | ₩635,554 | ₩641,057 | +0.51% | 125.9만 |
|---|
| 2026.03.18 | ₩639,200 | ₩645,505 | ₩630,919 | ₩638,118 | -0.17% | 148.3만 |
|---|
| 2026.03.17 | ₩651,222 | ₩660,425 | ₩644,076 | ₩644,837 | -0.98% | 105.7만 |
|---|
| 2026.03.16 | ₩632,228 | ₩649,338 | ₩631,734 | ₩645,772 | +2.14% | 129.7만 |
|---|
| 2026.03.13 | ₩638,479 | ₩644,730 | ₩611,764 | ₩630,678 | -1.22% | 249만 |
|---|
| 2026.03.12 | ₩655,242 | ₩656,578 | ₩631,934 | ₩640,175 | -2.30% | 180.5만 |
|---|
| 2026.03.11 | ₩653,479 | ₩659,290 | ₩639,962 | ₩658,341 | +0.74% | 153.8만 |
|---|
| 2026.03.10 | ₩659,784 | ₩662,522 | ₩647,001 | ₩648,964 | -1.64% | 154.7만 |
|---|
| 2026.03.09 | ₩647,842 | ₩659,704 | ₩641,458 | ₩659,263 | +1.76% | 165.2만 |
|---|
| 2026.03.06 | ₩654,761 | ₩655,937 | ₩638,746 | ₩654,721 | -0.01% | 208.8만 |
|---|
| 2026.03.05 | ₩661,454 | ₩671,178 | ₩652,918 | ₩663,457 | +0.30% | 154.1만 |
|---|
| 2026.03.04 | ₩661,440 | ₩675,131 | ₩657,847 | ₩669,441 | +1.21% | 150.1만 |
|---|
| 2026.03.03 | ₩650,741 | ₩665,140 | ₩650,474 | ₩664,419 | +2.10% | 184.1만 |
|---|
| 2026.03.02 | ₩657,967 | ₩667,357 | ₩655,042 | ₩662,856 | +0.74% | 174.3만 |
|---|
| 2026.02.27 | ₩667,478 | ₩674,477 | ₩666,810 | ₩672,553 | +0.76% | 163.4만 |
|---|
| 2026.02.26 | ₩679,446 | ₩683,733 | ₩669,735 | ₩677,055 | -0.35% | 157만 |
|---|
| 2026.02.25 | ₩659,851 | ₩676,574 | ₩659,851 | ₩676,106 | +2.46% | 206.2만 |
|---|
| 2026.02.24 | ₩654,094 | ₩662,883 | ₩651,182 | ₩659,877 | +0.88% | 140.5만 |
|---|
| 2026.02.23 | ₩666,369 | ₩671,471 | ₩649,766 | ₩657,313 | -1.36% | 176.5만 |
|---|
| 2026.02.20 | ₩664,058 | ₩674,210 | ₩661,494 | ₩673,275 | +1.39% | 155.4만 |
|---|
| 2026.02.19 | ₩662,135 | ₩672,847 | ₩661,520 | ₩667,237 | +0.77% | 143.4만 |
|---|
| 2026.02.18 | ₩660,171 | ₩671,712 | ₩655,363 | ₩668,880 | +1.32% | 146.4만 |
|---|
| 2026.02.17 | ₩642,780 | ₩661,440 | ₩642,780 | ₩658,982 | +2.52% | 158.3만 |
|---|
| 2026.02.13 | ₩641,818 | ₩661,948 | ₩640,629 | ₩648,951 | +1.11% | 198.4만 |
|---|
| 2026.02.12 | ₩662,682 | ₩664,980 | ₩635,580 | ₩639,280 | -3.53% | 296.7만 |
|---|
| 2026.02.11 | ₩658,181 | ₩668,319 | ₩655,389 | ₩662,682 | +0.68% | 193.4만 |
|---|
| 2026.02.10 | ₩660,144 | ₩668,373 | ₩659,223 | ₩661,387 | +0.19% | 181.3만 |
|---|
| 2026.02.09 | ₩649,232 | ₩659,236 | ₩646,360 | ₩658,301 | +1.40% | 220.8만 |
|---|
| 2026.02.06 | ₩644,049 | ₩656,712 | ₩641,244 | ₩652,037 | +1.24% | 252.1만 |
|---|
| 2026.02.05 | ₩644,864 | ₩653,853 | ₩634,699 | ₩636,235 | -1.34% | 291.2만 |
|---|
| 2026.02.04 | ₩641,297 | ₩642,740 | ₩622,036 | ₩639,133 | -0.34% | 340.5만 |
|---|
| 2026.02.03 | ₩661,467 | ₩666,529 | ₩636,863 | ₩639,654 | -3.30% | 379.7만 |
|---|
| 2026.02.02 | ₩670,536 | ₩673,475 | ₩662,722 | ₩663,497 | -1.05% | 213.4만 |
|---|
| 2026.01.30 | ₩676,814 | ₩682,598 | ₩669,722 | ₩673,502 | -0.49% | 169.8만 |
|---|
| 2026.01.29 | ₩696,142 | ₩697,251 | ₩671,178 | ₩677,950 | -2.61% | 216.7만 |
|---|
| 2026.01.28 | ₩699,802 | ₩707,082 | ₩694,900 | ₩697,304 | -0.36% | 185.1만 |
|---|
| 2026.01.27 | ₩711,423 | ₩714,616 | ₩699,308 | ₩701,312 | -1.42% | 150.4만 |
|---|
| 2026.01.26 | ₩699,856 | ₩713,240 | ₩692,776 | ₩706,347 | +0.93% | 256.5만 |
|---|
| 2026.01.23 | ₩707,937 | ₩721,294 | ₩696,156 | ₩699,909 | -1.13% | 279.9만 |
|---|
| 2026.01.22 | ₩701,806 | ₩710,608 | ₩698,213 | ₩702,340 | +0.08% | 291.2만 |
|---|
| 2026.01.21 | ₩704,718 | ₩708,004 | ₩692,763 | ₩699,508 | -0.74% | 203.4만 |
|---|
| 2026.01.20 | ₩703,930 | ₩711,423 | ₩701,565 | ₩704,517 | +0.08% | 215만 |
|---|
| 2026.01.16 | ₩723,966 | ₩725,301 | ₩711,450 | ₩714,616 | -1.29% | 301.6만 |
|---|
| 2026.01.15 | ₩739,647 | ₩739,647 | ₩715,537 | ₩723,084 | -2.24% | 190.9만 |
|---|
| 2026.01.14 | ₩713,226 | ₩735,987 | ₩705,265 | ₩730,324 | +2.40% | 360.2만 |
|---|
| 2026.01.13 | ₩763,303 | ₩764,826 | ₩742,719 | ₩750,440 | -1.69% | 151.6만 |
|---|
| 2026.01.12 | ₩777,355 | ₩777,649 | ₩757,092 | ₩765,039 | -1.58% | 182.6만 |
|---|
| 2026.01.09 | ₩784,501 | ₩787,520 | ₩774,216 | ₩783,058 | -0.18% | 149.1만 |
|---|
| 2026.01.08 | ₩778,317 | ₩788,014 | ₩778,317 | ₩781,509 | +0.41% | 149.1만 |
|---|
| 2026.01.07 | ₩791,941 | ₩806,621 | ₩789,149 | ₩791,113 | -0.10% | 186.4만 |
|---|
| 2026.01.06 | ₩754,687 | ₩794,252 | ₩753,819 | ₩791,887 | +4.93% | 263만 |
|---|
| 2026.01.05 | ₩749,545 | ₩757,466 | ₩745,337 | ₩756,531 | +0.93% | 139.5만 |
|---|
| 2026.01.02 | ₩757,065 | ₩757,880 | ₩741,864 | ₩750,654 | -0.85% | 129.8만 |
|---|
| 2025.12.31 | ₩764,705 | ₩765,747 | ₩755,716 | ₩756,504 | -1.07% | 99.3만 |
|---|
| 2025.12.30 | ₩764,318 | ₩767,738 | ₩761,967 | ₩764,879 | +0.07% | 72.5만 |
|---|
| 2025.12.29 | ₩771,798 | ₩775,391 | ₩767,003 | ₩768,579 | -0.42% | 69.5만 |
|---|
| 2025.12.26 | ₩772,332 | ₩773,922 | ₩769,327 | ₩771,798 | -0.07% | 49.5만 |
|---|
| 2025.12.24 | ₩771,170 | ₩774,523 | ₩768,085 | ₩770,917 | -0.03% | 35.5만 |
|---|
| 2025.12.23 | ₩770,903 | ₩773,655 | ₩766,282 | ₩771,170 | +0.03% | 128.3만 |
|---|
| 2025.12.22 | ₩769,380 | ₩779,332 | ₩765,774 | ₩774,496 | +0.66% | 145.3만 |
|---|
| 2025.12.19 | ₩750,186 | ₩767,470 | ₩749,759 | ₩764,665 | +1.93% | 406.5만 |
|---|
| 2025.12.18 | ₩744,389 | ₩757,159 | ₩744,349 | ₩750,533 | +0.83% | 154.6만 |
|---|
| 2025.12.17 | ₩740,903 | ₩749,959 | ₩739,994 | ₩743,815 | +0.39% | 170.6만 |
|---|
| 2025.12.16 | ₩746,740 | ₩747,595 | ₩729,482 | ₩740,769 | -0.80% | 195.9만 |
|---|
| 2025.12.15 | ₩729,375 | ₩750,173 | ₩729,375 | ₩747,368 | +2.47% | 292.8만 |
|---|
| 2025.12.12 | ₩729,309 | ₩733,302 | ₩718,209 | ₩724,393 | -0.67% | 211.6만 |
|---|
| 2025.12.11 | ₩728,601 | ₩739,180 | ₩724,914 | ₩731,125 | +0.35% | 157.4만 |
|---|
| 2025.12.10 | ₩745,017 | ₩748,076 | ₩730,043 | ₩742,559 | -0.33% | 156.3만 |
|---|
| 2025.12.09 | ₩756,691 | ₩760,030 | ₩744,669 | ₩745,511 | -1.48% | 123만 |
|---|
| 2025.12.08 | ₩769,581 | ₩769,581 | ₩751,575 | ₩757,212 | -1.61% | 129.9만 |
|---|
| 2025.12.05 | ₩760,698 | ₩770,556 | ₩760,605 | ₩768,499 | +1.03% | 109.7만 |
|---|
| 2025.12.04 | ₩764,011 | ₩767,016 | ₩754,313 | ₩759,536 | -0.59% | 114.8만 |
|---|
| 2025.12.03 | ₩760,671 | ₩763,730 | ₩752,069 | ₩760,979 | +0.04% | 109.1만 |
|---|
| 2025.12.02 | ₩759,496 | ₩762,368 | ₩749,865 | ₩758,321 | -0.15% | 174.9만 |
|---|
| 2025.12.01 | ₩760,017 | ₩766,095 | ₩756,865 | ₩757,853 | -0.28% | 120.6만 |
|---|
| 2025.11.28 | ₩763,249 | ₩766,709 | ₩759,055 | ₩766,014 | +0.36% | 100.4만 |
|---|
| 2025.11.26 | ₩774,523 | ₩777,942 | ₩766,375 | ₩767,016 | -0.97% | 115.9만 |
|---|
| 2025.11.25 | ₩753,939 | ₩774,723 | ₩749,732 | ₩773,214 | +2.56% | 168.5만 |
|---|
| 2025.11.24 | ₩751,922 | ₩762,395 | ₩748,009 | ₩759,336 | +0.99% | 240만 |
|---|
| 2025.11.21 | ₩736,214 | ₩753,352 | ₩732,033 | ₩750,159 | +1.89% | 262.2만 |
|---|
| 2025.11.20 | ₩757,252 | ₩767,310 | ₩734,652 | ₩737,630 | -2.59% | 190.9만 |
|---|
| 2025.11.19 | ₩727,879 | ₩757,172 | ₩726,891 | ₩754,207 | +3.62% | 244.1만 |
|---|
| 2025.11.18 | ₩729,389 | ₩733,596 | ₩719,731 | ₩730,337 | +0.13% | 229.7만 |
|---|
| 2025.11.17 | ₩730,070 | ₩740,462 | ₩726,784 | ₩730,257 | +0.03% | 147만 |
|---|
| 2025.11.14 | ₩747,341 | ₩748,036 | ₩733,209 | ₩733,997 | -1.79% | 188만 |
|---|
| 2025.11.13 | ₩757,172 | ₩765,801 | ₩749,345 | ₩755,369 | -0.24% | 211.7만 |
|---|
| 2025.11.12 | ₩766,883 | ₩775,351 | ₩760,979 | ₩764,639 | -0.29% | 163.3만 |
|---|
| 2025.11.11 | ₩768,125 | ₩773,681 | ₩762,034 | ₩764,265 | -0.50% | 161만 |
|---|
| 2025.11.10 | ₩748,009 | ₩772,453 | ₩748,009 | ₩769,648 | +2.89% | 307만 |
|---|
| 2025.11.07 | ₩725,622 | ₩751,549 | ₩723,618 | ₩748,009 | +3.09% | 271.2만 |
|---|
| 2025.11.06 | ₩730,684 | ₩732,715 | ₩718,716 | ₩731,686 | +0.14% | 205.3만 |
|---|
| 2025.11.05 | ₩718,623 | ₩737,323 | ₩716,152 | ₩732,715 | +1.96% | 286.3만 |
|---|
| 2025.11.04 | ₩728,093 | ₩729,309 | ₩715,150 | ₩719,718 | -1.15% | 178만 |
|---|
| 2025.11.03 | ₩710,689 | ₩727,759 | ₩704,731 | ₩726,918 | +2.28% | 207.5만 |
|---|
| 2025.10.31 | ₩706,107 | ₩718,810 | ₩702,861 | ₩713,654 | +1.07% | 175.8만 |
|---|
| 2025.10.30 | ₩713,774 | ₩718,623 | ₩707,015 | ₩707,964 | -0.81% | 177.7만 |
|---|
| 2025.10.29 | ₩725,301 | ₩727,906 | ₩713,881 | ₩718,075 | -1.00% | 172.2만 |
|---|
| 2025.10.28 | ₩730,137 | ₩737,590 | ₩719,958 | ₩728,494 | -0.23% | 158.6만 |
|---|
| 2025.10.27 | ₩727,639 | ₩736,829 | ₩719,625 | ₩736,321 | +1.19% | 213.6만 |
|---|
| 2025.10.24 | ₩731,486 | ₩737,924 | ₩723,244 | ₩729,990 | -0.20% | 269.2만 |
|---|
| 2025.10.23 | ₩701,752 | ₩737,991 | ₩701,365 | ₩736,388 | +4.94% | 401.1만 |
|---|
| 2025.10.22 | ₩725,301 | ₩734,451 | ₩697,478 | ₩703,970 | -2.94% | 834.8만 |
|---|
| 2025.10.21 | ₩613,728 | ₩623,759 | ₩609,507 | ₩618,096 | +0.71% | 478만 |
|---|
| 2025.10.20 | ₩604,418 | ₩616,880 | ₩602,882 | ₩612,392 | +1.32% | 341만 |
|---|
| 2025.10.17 | ₩583,941 | ₩599,863 | ₩580,468 | ₩595,909 | +2.05% | 220.9만 |
|---|
| 2025.10.16 | ₩585,678 | ₩587,040 | ₩579,453 | ₩580,535 | -0.88% | 196.6만 |
|---|
| 2025.10.15 | ₩583,714 | ₩588,817 | ₩578,077 | ₩581,857 | -0.32% | 191.1만 |
|---|
| 2025.10.14 | ₩574,765 | ₩586,666 | ₩571,479 | ₩582,899 | +1.42% | 208.6만 |
|---|
| 2025.10.13 | ₩577,610 | ₩585,183 | ₩574,364 | ₩582,018 | +0.76% | 186.3만 |
|---|
| 2025.10.10 | ₩593,144 | ₩597,058 | ₩573,362 | ₩573,816 | -3.26% | 277.3만 |
|---|
| 2025.10.09 | ₩598,086 | ₩601,466 | ₩592,076 | ₩592,744 | -0.89% | 158.4만 |
|---|
| 2025.10.08 | ₩590,807 | ₩601,786 | ₩586,946 | ₩598,527 | +1.31% | 176.7만 |
|---|
| 2025.10.07 | ₩600,063 | ₩602,414 | ₩587,013 | ₩588,977 | -1.85% | 191.8만 |
|---|
| 2025.10.06 | ₩614,048 | ₩614,837 | ₩599,850 | ₩600,664 | -2.18% | 247.9만 |
|---|
| 2025.10.03 | ₩592,864 | ₩609,881 | ₩592,383 | ₩604,217 | +1.92% | 219.8만 |
|---|
| 2025.10.02 | ₩583,874 | ₩592,209 | ₩578,371 | ₩591,742 | +1.35% | 191.1만 |
|---|
| 2025.10.01 | ₩597,071 | ₩598,821 | ₩574,818 | ₩585,103 | -2.00% | 250.2만 |
|---|
| 2025.09.30 | ₩586,385 | ₩598,661 | ₩585,050 | ₩597,379 | +1.87% | 213.4만 |
|---|
| 2025.09.29 | ₩590,473 | ₩592,076 | ₩584,743 | ₩586,679 | -0.64% | 302.4만 |
|---|
| 2025.09.26 | ₩589,631 | ₩592,343 | ₩585,718 | ₩589,217 | -0.07% | 194.1만 |
|---|
| 2025.09.25 | ₩588,242 | ₩590,620 | ₩578,945 | ₩585,210 | -0.52% | 312.9만 |
|---|
| 2025.09.24 | ₩602,334 | ₩602,868 | ₩592,463 | ₩593,051 | -1.54% | 243.7만 |
|---|
| 2025.09.23 | ₩594,066 | ₩602,401 | ₩591,955 | ₩598,073 | +0.67% | 224.2만 |
|---|
| 2025.09.22 | ₩585,210 | ₩597,245 | ₩579,453 | ₩593,799 | +1.47% | 265.3만 |
|---|
| 2025.09.19 | ₩587,000 | ₩588,389 | ₩580,695 | ₩586,011 | -0.17% | 378.1만 |
|---|