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 | ₩555,922 | ₩570,795 | ₩555,215 | ₩566,029 | +1.82% | 176.2만 |
| 2026.10.08 | ₩549,527 | ₩556,363 | ₩544,320 | ₩554,614 | +0.93% | 253.3만 |
| 2026.10.07 | ₩540,809 | ₩556,483 | ₩539,647 | ₩553,426 | +2.33% | 189.6만 |
| 2026.10.06 | ₩540,983 | ₩546,510 | ₩536,710 | ₩540,395 | -0.11% | 165만 |
| 2026.10.05 | ₩520,369 | ₩544,227 | ₩519,501 | ₩542,691 | +4.29% | 166.4만 |
| 2026.10.02 | ₩540,916 | ₩542,678 | ₩522,545 | ₩523,292 | -3.26% | 183.3만 |
| 2026.10.01 | ₩546,123 | ₩548,085 | ₩533,039 | ₩535,696 | -1.91% | 151.1만 |
| 2026.09.30 | ₩544,788 | ₩548,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩542,892 |
| -0.35% |
| 165.9만 |
| 2026.09.29 | ₩549,928 | ₩552,998 | ₩543,479 | ₩550,302 | +0.07% | 188.5만 |
|---|
| 2026.09.28 | ₩540,956 | ₩556,083 | ₩537,712 | ₩553,786 | +2.37% | 256.9만 |
|---|
| 2026.09.25 | ₩530,903 | ₩542,571 | ₩523,252 | ₩540,956 | +1.89% | 249.6만 |
|---|
| 2026.09.24 | ₩529,674 | ₩539,634 | ₩527,605 | ₩533,399 | +0.70% | 156.5만 |
|---|
| 2026.09.23 | ₩535,215 | ₩539,968 | ₩528,766 | ₩531,770 | -0.64% | 168.6만 |
|---|
| 2026.09.22 | ₩538,045 | ₩539,340 | ₩530,996 | ₩536,830 | -0.23% | 186.4만 |
|---|
| 2026.09.21 | ₩525,883 | ₩538,686 | ₩522,078 | ₩536,243 | +1.97% | 297.2만 |
|---|
| 2026.09.18 | ₩509,354 | ₩527,244 | ₩506,670 | ₩525,135 | +3.10% | 492.6만 |
|---|
| 2026.09.17 | ₩514,775 | ₩518,286 | ₩505,042 | ₩512,064 | -0.53% | 239.3만 |
|---|
| 2026.09.16 | ₩504,668 | ₩517,071 | ₩503,546 | ₩510,395 | +1.13% | 213.4만 |
|---|
| 2026.09.15 | ₩500,048 | ₩506,150 | ₩492,452 | ₩503,546 | +0.70% | 198.2만 |
|---|
| 2026.09.14 | ₩500,128 | ₩505,442 | ₩496,857 | ₩504,588 | +0.89% | 243.4만 |
|---|
| 2026.09.11 | ₩485,389 | ₩499,968 | ₩485,389 | ₩492,852 | +1.54% | 335.1만 |
|---|
| 2026.09.10 | ₩464,161 | ₩483,947 | ₩460,943 | ₩481,250 | +3.68% | 336.9만 |
|---|
| 2026.09.09 | ₩467,552 | ₩477,952 | ₩467,098 | ₩471,611 | +0.87% | 242.2만 |
|---|
| 2026.09.08 | ₩482,385 | ₩484,014 | ₩463,974 | ₩467,499 | -3.09% | 319.5만 |
|---|
| 2026.09.04 | ₩491,063 | ₩493,386 | ₩484,948 | ₩489,581 | -0.30% | 208.1만 |
|---|
| 2026.09.03 | ₩500,382 | ₩505,990 | ₩487,872 | ₩493,760 | -1.32% | 174.6만 |
|---|
| 2026.09.02 | ₩492,652 | ₩510,556 | ₩491,651 | ₩496,497 | +0.78% | 205.3만 |
|---|
| 2026.09.01 | ₩500,662 | ₩501,197 | ₩489,114 | ₩492,986 | -1.53% | 184.9만 |
|---|
| 2026.08.31 | ₩492,652 | ₩503,827 | ₩487,739 | ₩503,146 | +2.13% | 192.2만 |
|---|
| 2026.08.28 | ₩491,317 | ₩498,526 | ₩489,635 | ₩497,458 | +1.25% | 180.2만 |
|---|
| 2026.08.27 | ₩493,466 | ₩497,071 | ₩489,848 | ₩490,075 | -0.69% | 178.8만 |
|---|
| 2026.08.26 | ₩491,971 | ₩497,151 | ₩489,621 | ₩494,548 | +0.52% | 166.4만 |
|---|
| 2026.08.25 | ₩500,996 | ₩504,975 | ₩490,075 | ₩496,444 | -0.91% | 176.8만 |
|---|
| 2026.08.24 | ₩506,337 | ₩512,759 | ₩498,633 | ₩498,753 | -1.50% | 151.9만 |
|---|
| 2026.08.21 | ₩500,836 | ₩510,062 | ₩490,302 | ₩505,749 | +0.98% | 201만 |
|---|
| 2026.08.20 | ₩530,342 | ₩532,692 | ₩497,458 | ₩499,968 | -5.73% | 397.1만 |
|---|
| 2026.08.19 | ₩526,764 | ₩541,169 | ₩526,029 | ₩530,996 | +0.80% | 212.5만 |
|---|
| 2026.08.18 | ₩526,029 | ₩533,866 | ₩521,810 | ₩522,264 | -0.72% | 238.5만 |
|---|
| 2026.08.17 | ₩523,493 | ₩530,021 | ₩520,248 | ₩521,130 | -0.45% | 215.8만 |
|---|
| 2026.08.14 | ₩535,402 | ₩537,324 | ₩526,110 | ₩526,710 | -1.62% | 198.6만 |
|---|
| 2026.08.13 | ₩539,007 | ₩540,302 | ₩531,370 | ₩535,736 | -0.61% | 235.6만 |
|---|
| 2026.08.12 | ₩539,127 | ₩540,689 | ₩530,262 | ₩535,736 | -0.63% | 314.3만 |
|---|
| 2026.08.11 | ₩523,653 | ₩536,897 | ₩523,653 | ₩535,682 | +2.30% | 412.4만 |
|---|
| 2026.08.10 | ₩506,323 | ₩525,535 | ₩504,668 | ₩525,202 | +3.73% | 322.2만 |
|---|
| 2026.08.07 | ₩500,062 | ₩507,204 | ₩497,498 | ₩505,749 | +1.14% | 246.6만 |
|---|
| 2026.08.06 | ₩499,848 | ₩505,522 | ₩496,230 | ₩498,940 | -0.18% | 259.5만 |
|---|
| 2026.08.05 | ₩497,725 | ₩502,839 | ₩493,293 | ₩500,930 | +0.64% | 328.6만 |
|---|
| 2026.08.04 | ₩502,411 | ₩502,411 | ₩486,324 | ₩491,677 | -2.14% | 393.9만 |
|---|
| 2026.08.03 | ₩482,986 | ₩501,797 | ₩481,944 | ₩501,210 | +3.77% | 350.2만 |
|---|
| 2026.07.31 | ₩468,313 | ₩474,081 | ₩465,790 | ₩471,731 | +0.73% | 246.2만 |
|---|
| 2026.07.30 | ₩463,053 | ₩474,041 | ₩462,545 | ₩471,250 | +1.77% | 277.2만 |
|---|
| 2026.07.29 | ₩482,585 | ₩483,039 | ₩469,875 | ₩471,424 | -2.31% | 273.6만 |
|---|
| 2026.07.28 | ₩487,979 | ₩500,262 | ₩481,277 | ₩483,039 | -1.01% | 408.6만 |
|---|
| 2026.07.27 | ₩459,274 | ₩479,648 | ₩458,460 | ₩476,404 | +3.73% | 512만 |
|---|
| 2026.07.24 | ₩446,724 | ₩456,377 | ₩443,453 | ₩450,596 | +0.87% | 343.9만 |
|---|
| 2026.07.23 | ₩451,931 | ₩454,668 | ₩438,674 | ₩443,280 | -1.91% | 489.3만 |
|---|
| 2026.07.22 | ₩469,768 | ₩473,960 | ₩454,748 | ₩454,855 | -3.17% | 456.4만 |
|---|
| 2026.07.21 | ₩463,293 | ₩484,441 | ₩463,280 | ₩467,365 | +0.88% | 516.1만 |
|---|
| 2026.07.20 | ₩463,293 | ₩474,067 | ₩456,738 | ₩471,517 | +1.78% | 571.8만 |
|---|
| 2026.07.17 | ₩487,352 | ₩490,970 | ₩460,009 | ₩461,170 | -5.37% | 1156.4만 |
|---|
| 2026.07.16 | ₩526,029 | ₩541,383 | ₩525,602 | ₩537,151 | +2.11% | 566.5만 |
|---|
| 2026.07.15 | ₩505,402 | ₩525,976 | ₩505,335 | ₩519,314 | +2.75% | 414.2만 |
|---|
| 2026.07.14 | ₩528,833 | ₩530,542 | ₩505,335 | ₩506,670 | -4.19% | 574.8만 |
|---|
| 2026.07.13 | ₩543,733 | ₩553,506 | ₩543,145 | ₩543,546 | -0.03% | 180.2만 |
|---|
| 2026.07.10 | ₩551,263 | ₩555,281 | ₩538,379 | ₩543,092 | -1.48% | 186만 |
|---|
| 2026.07.09 | ₩554,200 | ₩555,735 | ₩546,056 | ₩549,460 | -0.86% | 195.4만 |
|---|
| 2026.07.08 | ₩570,488 | ₩572,050 | ₩553,519 | ₩554,200 | -2.86% | 161.5만 |
|---|
| 2026.07.07 | ₩586,776 | ₩592,571 | ₩567,231 | ₩570,488 | -2.78% | 249.2만 |
|---|
| 2026.07.06 | ₩572,664 | ₩587,671 | ₩561,423 | ₩577,871 | +0.91% | 341.3만 |
|---|
| 2026.07.02 | ₩547,137 | ₩568,779 | ₩542,678 | ₩568,766 | +3.95% | 314만 |
|---|
| 2026.07.01 | ₩538,045 | ₩545,549 | ₩534,027 | ₩537,218 | -0.15% | 193.9만 |
|---|
| 2026.06.30 | ₩541,263 | ₩542,798 | ₩530,729 | ₩530,943 | -1.91% | 258.5만 |
|---|
| 2026.06.29 | ₩546,964 | ₩555,388 | ₩540,902 | ₩542,011 | -0.91% | 232.9만 |
|---|
| 2026.06.26 | ₩533,346 | ₩547,097 | ₩533,092 | ₩540,315 | +1.31% | 341.3만 |
|---|
| 2026.06.25 | ₩538,326 | ₩550,689 | ₩532,558 | ₩533,626 | -0.87% | 281.8만 |
|---|
| 2026.06.24 | ₩542,051 | ₩550,782 | ₩534,200 | ₩536,483 | -1.03% | 243.9만 |
|---|
| 2026.06.23 | ₩538,379 | ₩543,826 | ₩533,092 | ₩538,286 | -0.02% | 270.5만 |
|---|
| 2026.06.22 | ₩535,816 | ₩545,428 | ₩533,372 | ₩537,979 | +0.40% | 268.1만 |
|---|
| 2026.06.18 | ₩538,846 | ₩546,910 | ₩535,282 | ₩543,092 | +0.79% | 440.4만 |
|---|
| 2026.06.17 | ₩554,067 | ₩558,392 | ₩534,174 | ₩536,951 | -3.09% | 223.9만 |
|---|
| 2026.06.16 | ₩559,407 | ₩564,026 | ₩551,303 | ₩556,830 | -0.46% | 184.5만 |
|---|
| 2026.06.15 | ₩551,316 | ₩561,530 | ₩551,236 | ₩556,136 | +0.87% | 260.2만 |
|---|
| 2026.06.12 | ₩554,080 | ₩555,081 | ₩537,685 | ₩548,806 | -0.95% | 177.7만 |
|---|
| 2026.06.11 | ₩550,275 | ₩555,655 | ₩543,145 | ₩551,263 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩566,269 | ₩569,020 | ₩549,954 | ₩550,088 | -2.86% | 200.5만 |
|---|
| 2026.06.09 | ₩562,251 | ₩575,228 | ₩557,471 | ₩569,567 | +1.30% | 227.6만 |
|---|
| 2026.06.08 | ₩564,133 | ₩566,603 | ₩556,924 | ₩558,886 | -0.93% | 218만 |
|---|
| 2026.06.05 | ₩560,742 | ₩572,037 | ₩560,074 | ₩563,492 | +0.49% | 277.6만 |
|---|
| 2026.06.04 | ₩552,544 | ₩565,415 | ₩550,889 | ₩559,167 | +1.20% | 235.4만 |
|---|
| 2026.06.03 | ₩534,708 | ₩544,521 | ₩533,292 | ₩543,773 | +1.70% | 265.1만 |
|---|
| 2026.06.02 | ₩545,388 | ₩552,731 | ₩529,607 | ₩537,111 | -1.52% | 398.6만 |
|---|
| 2026.06.01 | ₩561,369 | ₩566,016 | ₩549,834 | ₩550,408 | -1.95% | 303.4만 |
|---|
| 2026.05.29 | ₩565,802 | ₩569,834 | ₩560,515 | ₩566,937 | +0.20% | 344만 |
|---|
| 2026.05.28 | ₩560,181 | ₩567,418 | ₩553,733 | ₩565,588 | +0.97% | 218.4만 |
|---|
| 2026.05.27 | ₩577,057 | ₩586,376 | ₩553,132 | ₩558,806 | -3.16% | 312.3만 |
|---|
| 2026.05.26 | ₩586,670 | ₩591,369 | ₩579,634 | ₩582,958 | -0.63% | 168.9만 |
|---|
| 2026.05.22 | ₩586,776 | ₩592,597 | ₩580,461 | ₩584,907 | -0.32% | 200.9만 |
|---|
| 2026.05.21 | ₩595,735 | ₩597,551 | ₩580,969 | ₩587,177 | -1.44% | 208.8만 |
|---|
| 2026.05.20 | ₩587,951 | ₩600,488 | ₩580,101 | ₩599,500 | +1.96% | 173.8만 |
|---|
| 2026.05.19 | ₩588,512 | ₩597,858 | ₩582,624 | ₩589,553 | +0.18% | 279.9만 |
|---|
| 2026.05.18 | ₩563,359 | ₩588,258 | ₩563,359 | ₩587,337 | +4.26% | 212만 |
|---|
| 2026.05.15 | ₩574,093 | ₩576,737 | ₩561,490 | ₩562,237 | -2.07% | 237.5만 |
|---|
| 2026.05.14 | ₩576,763 | ₩580,648 | ₩569,460 | ₩571,503 | -0.91% | 217.2만 |
|---|
| 2026.05.13 | ₩575,375 | ₩585,815 | ₩569,634 | ₩577,124 | +0.30% | 199.7만 |
|---|
| 2026.05.12 | ₩567,418 | ₩581,516 | ₩560,742 | ₩576,590 | +1.62% | 235.2만 |
|---|
| 2026.05.11 | ₩596,670 | ₩599,126 | ₩557,725 | ₩560,822 | -6.01% | 403.3만 |
|---|
| 2026.05.08 | ₩606,549 | ₩606,563 | ₩596,790 | ₩600,875 | -0.94% | 240.2만 |
|---|
| 2026.05.07 | ₩604,854 | ₩617,350 | ₩603,465 | ₩605,454 | +0.10% | 156.3만 |
|---|
| 2026.05.06 | ₩602,958 | ₩607,471 | ₩596,656 | ₩603,105 | +0.02% | 198.3만 |
|---|
| 2026.05.05 | ₩606,042 | ₩611,823 | ₩590,088 | ₩602,637 | -0.56% | 295.2만 |
|---|
| 2026.05.04 | ₩610,888 | ₩615,802 | ₩599,767 | ₩603,932 | -1.14% | 179.8만 |
|---|
| 2026.05.01 | ₩612,624 | ₩618,338 | ₩609,286 | ₩611,182 | -0.24% | 146.2만 |
|---|
| 2026.04.30 | ₩604,373 | ₩611,863 | ₩600,568 | ₩610,955 | +1.09% | 200만 |
|---|
| 2026.04.29 | ₩618,819 | ₩618,819 | ₩600,248 | ₩605,908 | -2.09% | 205.9만 |
|---|
| 2026.04.28 | ₩630,728 | ₩632,650 | ₩618,659 | ₩623,011 | -1.22% | 183.6만 |
|---|
| 2026.04.27 | ₩642,183 | ₩649,887 | ₩626,429 | ₩628,819 | -2.08% | 202.8만 |
|---|
| 2026.04.24 | ₩641,849 | ₩644,640 | ₩628,832 | ₩643,812 | +0.31% | 265.5만 |
|---|
| 2026.04.23 | ₩646,856 | ₩654,012 | ₩637,096 | ₩639,273 | -1.17% | 289만 |
|---|
| 2026.04.22 | ₩615,962 | ₩655,734 | ₩614,159 | ₩645,681 | +4.82% | 443.8만 |
|---|
| 2026.04.21 | ₩626,229 | ₩628,939 | ₩602,517 | ₩602,517 | -3.79% | 338만 |
|---|
| 2026.04.20 | ₩629,313 | ₩630,928 | ₩619,019 | ₩621,623 | -1.22% | 244.3만 |
|---|
| 2026.04.17 | ₩618,952 | ₩633,211 | ₩618,178 | ₩626,442 | +1.21% | 272.1만 |
|---|
| 2026.04.16 | ₩626,269 | ₩629,900 | ₩606,135 | ₩611,583 | -2.35% | 221만 |
|---|
| 2026.04.15 | ₩626,896 | ₩632,824 | ₩621,876 | ₩625,307 | -0.25% | 193.5만 |
|---|
| 2026.04.14 | ₩614,053 | ₩629,153 | ₩613,478 | ₩623,785 | +1.59% | 197.4만 |
|---|
| 2026.04.13 | ₩598,352 | ₩613,145 | ₩598,352 | ₩612,757 | +2.41% | 169.1만 |
|---|
| 2026.04.10 | ₩608,392 | ₩608,525 | ₩598,419 | ₩601,623 | -1.11% | 146.6만 |
|---|
| 2026.04.09 | ₩613,238 | ₩615,014 | ₩602,170 | ₩607,390 | -0.95% | 155.2만 |
|---|
| 2026.04.08 | ₩627,484 | ₩630,141 | ₩614,466 | ₩617,190 | -1.64% | 225.4만 |
|---|
| 2026.04.07 | ₩602,143 | ₩605,361 | ₩597,831 | ₩604,734 | +0.43% | 179.7만 |
|---|
| 2026.04.06 | ₩602,210 | ₩612,704 | ₩600,435 | ₩604,240 | +0.34% | 115.2만 |
|---|
| 2026.04.02 | ₩609,153 | ₩619,393 | ₩601,329 | ₩603,559 | -0.92% | 164.8만 |
|---|
| 2026.04.01 | ₩618,004 | ₩625,267 | ₩615,161 | ₩620,087 | +0.34% | 142.7만 |
|---|
| 2026.03.31 | ₩607,511 | ₩618,151 | ₩598,659 | ₩615,468 | +1.31% | 196만 |
|---|
| 2026.03.30 | ₩604,867 | ₩612,811 | ₩601,155 | ₩604,507 | -0.06% | 219.6만 |
|---|
| 2026.03.27 | ₩621,382 | ₩622,437 | ₩602,878 | ₩604,346 | -2.74% | 210.7만 |
|---|
| 2026.03.26 | ₩626,295 | ₩638,512 | ₩620,822 | ₩625,561 | -0.12% | 160.6만 |
|---|
| 2026.03.25 | ₩633,452 | ₩641,088 | ₩625,494 | ₩627,470 | -0.94% | 142.8만 |
|---|
| 2026.03.24 | ₩632,504 | ₩635,681 | ₩625,307 | ₩630,047 | -0.39% | 133.3만 |
|---|
| 2026.03.23 | ₩651,729 | ₩652,864 | ₩638,218 | ₩638,231 | -2.07% | 150.2만 |
|---|
| 2026.03.20 | ₩641,249 | ₩647,417 | ₩631,756 | ₩638,138 | -0.49% | 222.8만 |
|---|
| 2026.03.19 | ₩637,510 | ₩644,907 | ₩635,254 | ₩640,755 | +0.51% | 125.9만 |
|---|
| 2026.03.18 | ₩638,899 | ₩645,200 | ₩630,621 | ₩637,817 | -0.17% | 148.3만 |
|---|
| 2026.03.17 | ₩650,915 | ₩660,113 | ₩643,772 | ₩644,533 | -0.98% | 105.7만 |
|---|
| 2026.03.16 | ₩631,930 | ₩649,032 | ₩631,436 | ₩645,467 | +2.14% | 129.7만 |
|---|
| 2026.03.13 | ₩638,178 | ₩644,426 | ₩611,476 | ₩630,381 | -1.22% | 249만 |
|---|
| 2026.03.12 | ₩654,933 | ₩656,268 | ₩631,636 | ₩639,873 | -2.30% | 180.5만 |
|---|
| 2026.03.11 | ₩653,171 | ₩658,979 | ₩639,660 | ₩658,031 | +0.74% | 153.8만 |
|---|
| 2026.03.10 | ₩659,473 | ₩662,210 | ₩646,696 | ₩648,658 | -1.64% | 154.7만 |
|---|
| 2026.03.09 | ₩647,537 | ₩659,393 | ₩641,155 | ₩658,952 | +1.76% | 165.2만 |
|---|
| 2026.03.06 | ₩654,453 | ₩655,628 | ₩638,445 | ₩654,413 | -0.01% | 208.8만 |
|---|
| 2026.03.05 | ₩661,142 | ₩670,861 | ₩652,610 | ₩663,144 | +0.30% | 154.1만 |
|---|
| 2026.03.04 | ₩661,128 | ₩674,813 | ₩657,537 | ₩669,125 | +1.21% | 150.1만 |
|---|
| 2026.03.03 | ₩650,434 | ₩664,826 | ₩650,167 | ₩664,105 | +2.10% | 184.1만 |
|---|
| 2026.03.02 | ₩657,657 | ₩667,043 | ₩654,733 | ₩662,543 | +0.74% | 174.3만 |
|---|
| 2026.02.27 | ₩667,163 | ₩674,159 | ₩666,495 | ₩672,236 | +0.76% | 163.4만 |
|---|
| 2026.02.26 | ₩679,125 | ₩683,411 | ₩669,419 | ₩676,735 | -0.35% | 157만 |
|---|
| 2026.02.25 | ₩659,539 | ₩676,255 | ₩659,539 | ₩675,788 | +2.46% | 206.2만 |
|---|
| 2026.02.24 | ₩653,785 | ₩662,570 | ₩650,875 | ₩659,566 | +0.88% | 140.5만 |
|---|
| 2026.02.23 | ₩666,055 | ₩671,155 | ₩649,459 | ₩657,003 | -1.36% | 176.5만 |
|---|
| 2026.02.20 | ₩663,745 | ₩673,892 | ₩661,182 | ₩672,957 | +1.39% | 155.4만 |
|---|
| 2026.02.19 | ₩661,822 | ₩672,530 | ₩661,208 | ₩666,923 | +0.77% | 143.4만 |
|---|
| 2026.02.18 | ₩659,860 | ₩671,395 | ₩655,053 | ₩668,565 | +1.32% | 146.4만 |
|---|
| 2026.02.17 | ₩642,477 | ₩661,128 | ₩642,477 | ₩658,672 | +2.52% | 158.3만 |
|---|
| 2026.02.13 | ₩641,516 | ₩661,636 | ₩640,327 | ₩648,645 | +1.11% | 198.4만 |
|---|
| 2026.02.12 | ₩662,370 | ₩664,666 | ₩635,281 | ₩638,979 | -3.53% | 296.7만 |
|---|
| 2026.02.11 | ₩657,871 | ₩668,004 | ₩655,080 | ₩662,370 | +0.68% | 193.4만 |
|---|
| 2026.02.10 | ₩659,833 | ₩668,057 | ₩658,912 | ₩661,075 | +0.19% | 181.3만 |
|---|
| 2026.02.09 | ₩648,925 | ₩658,925 | ₩646,055 | ₩657,991 | +1.40% | 220.8만 |
|---|
| 2026.02.06 | ₩643,745 | ₩656,402 | ₩640,941 | ₩651,729 | +1.24% | 252.1만 |
|---|
| 2026.02.05 | ₩644,560 | ₩653,545 | ₩634,399 | ₩635,935 | -1.34% | 291.2만 |
|---|
| 2026.02.04 | ₩640,995 | ₩642,437 | ₩621,743 | ₩638,832 | -0.34% | 340.5만 |
|---|
| 2026.02.03 | ₩661,155 | ₩666,215 | ₩636,562 | ₩639,353 | -3.30% | 379.7만 |
|---|
| 2026.02.02 | ₩670,220 | ₩673,157 | ₩662,410 | ₩663,184 | -1.05% | 213.4만 |
|---|
| 2026.01.30 | ₩676,495 | ₩682,276 | ₩669,406 | ₩673,184 | -0.49% | 169.8만 |
|---|
| 2026.01.29 | ₩695,814 | ₩696,922 | ₩670,861 | ₩677,630 | -2.61% | 216.7만 |
|---|
| 2026.01.28 | ₩699,472 | ₩706,749 | ₩694,572 | ₩696,976 | -0.36% | 185.1만 |
|---|
| 2026.01.27 | ₩711,088 | ₩714,279 | ₩698,978 | ₩700,981 | -1.42% | 150.4만 |
|---|
| 2026.01.26 | ₩699,526 | ₩712,903 | ₩692,450 | ₩706,014 | +0.93% | 256.5만 |
|---|
| 2026.01.23 | ₩707,603 | ₩720,954 | ₩695,827 | ₩699,579 | -1.13% | 279.9만 |
|---|
| 2026.01.22 | ₩701,475 | ₩710,273 | ₩697,883 | ₩702,009 | +0.08% | 291.2만 |
|---|
| 2026.01.21 | ₩704,385 | ₩707,670 | ₩692,436 | ₩699,179 | -0.74% | 203.4만 |
|---|
| 2026.01.20 | ₩703,598 | ₩711,088 | ₩701,235 | ₩704,185 | +0.08% | 215만 |
|---|
| 2026.01.16 | ₩723,624 | ₩724,959 | ₩711,114 | ₩714,279 | -1.29% | 301.6만 |
|---|
| 2026.01.15 | ₩739,298 | ₩739,298 | ₩715,200 | ₩722,743 | -2.24% | 190.9만 |
|---|
| 2026.01.14 | ₩712,890 | ₩735,640 | ₩704,933 | ₩729,979 | +2.40% | 360.2만 |
|---|
| 2026.01.13 | ₩762,943 | ₩764,465 | ₩742,369 | ₩750,086 | -1.69% | 151.6만 |
|---|
| 2026.01.12 | ₩776,988 | ₩777,282 | ₩756,735 | ₩764,679 | -1.58% | 182.6만 |
|---|
| 2026.01.09 | ₩784,131 | ₩787,148 | ₩773,851 | ₩782,689 | -0.18% | 149.1만 |
|---|
| 2026.01.08 | ₩777,949 | ₩787,642 | ₩777,949 | ₩781,140 | +0.41% | 149.1만 |
|---|
| 2026.01.07 | ₩791,567 | ₩806,240 | ₩788,777 | ₩790,740 | -0.10% | 186.4만 |
|---|
| 2026.01.06 | ₩754,332 | ₩793,877 | ₩753,464 | ₩791,514 | +4.93% | 263만 |
|---|
| 2026.01.05 | ₩749,191 | ₩757,109 | ₩744,986 | ₩756,174 | +0.93% | 139.5만 |
|---|
| 2026.01.02 | ₩756,708 | ₩757,522 | ₩741,515 | ₩750,299 | -0.85% | 129.8만 |
|---|
| 2025.12.31 | ₩764,345 | ₩765,386 | ₩755,360 | ₩756,147 | -1.07% | 99.3만 |
|---|
| 2025.12.30 | ₩763,958 | ₩767,375 | ₩761,608 | ₩764,518 | +0.07% | 72.5만 |
|---|
| 2025.12.29 | ₩771,434 | ₩775,026 | ₩766,641 | ₩768,217 | -0.42% | 69.5만 |
|---|
| 2025.12.26 | ₩771,968 | ₩773,557 | ₩768,964 | ₩771,434 | -0.07% | 49.5만 |
|---|
| 2025.12.24 | ₩770,807 | ₩774,158 | ₩767,723 | ₩770,553 | -0.03% | 35.5만 |
|---|
| 2025.12.23 | ₩770,540 | ₩773,290 | ₩765,920 | ₩770,807 | +0.03% | 128.3만 |
|---|
| 2025.12.22 | ₩769,018 | ₩778,964 | ₩765,413 | ₩774,131 | +0.66% | 145.3만 |
|---|
| 2025.12.19 | ₩749,832 | ₩767,108 | ₩749,405 | ₩764,305 | +1.93% | 406.5만 |
|---|
| 2025.12.18 | ₩744,038 | ₩756,801 | ₩743,998 | ₩750,179 | +0.83% | 154.6만 |
|---|
| 2025.12.17 | ₩740,553 | ₩749,605 | ₩739,645 | ₩743,464 | +0.39% | 170.6만 |
|---|
| 2025.12.16 | ₩746,388 | ₩747,242 | ₩729,138 | ₩740,420 | -0.80% | 195.9만 |
|---|
| 2025.12.15 | ₩729,031 | ₩749,819 | ₩729,031 | ₩747,015 | +2.47% | 292.8만 |
|---|
| 2025.12.12 | ₩728,965 | ₩732,957 | ₩717,870 | ₩724,051 | -0.67% | 211.6만 |
|---|
| 2025.12.11 | ₩728,257 | ₩738,831 | ₩724,572 | ₩730,780 | +0.35% | 157.4만 |
|---|
| 2025.12.10 | ₩744,665 | ₩747,723 | ₩729,699 | ₩742,209 | -0.33% | 156.3만 |
|---|
| 2025.12.09 | ₩756,334 | ₩759,672 | ₩744,318 | ₩745,159 | -1.48% | 123만 |
|---|
| 2025.12.08 | ₩769,218 | ₩769,218 | ₩751,221 | ₩756,855 | -1.61% | 129.9만 |
|---|
| 2025.12.05 | ₩760,339 | ₩770,192 | ₩760,246 | ₩768,136 | +1.03% | 109.7만 |
|---|
| 2025.12.04 | ₩763,650 | ₩766,654 | ₩753,958 | ₩759,178 | -0.59% | 114.8만 |
|---|
| 2025.12.03 | ₩760,313 | ₩763,370 | ₩751,715 | ₩760,620 | +0.04% | 109.1만 |
|---|
| 2025.12.02 | ₩759,138 | ₩762,008 | ₩749,512 | ₩757,963 | -0.15% | 174.9만 |
|---|
| 2025.12.01 | ₩759,659 | ₩765,733 | ₩756,508 | ₩757,496 | -0.28% | 120.6만 |
|---|
| 2025.11.28 | ₩762,889 | ₩766,347 | ₩758,697 | ₩765,653 | +0.36% | 100.4만 |
|---|
| 2025.11.26 | ₩774,158 | ₩777,576 | ₩766,014 | ₩766,654 | -0.97% | 115.9만 |
|---|
| 2025.11.25 | ₩753,584 | ₩774,358 | ₩749,378 | ₩772,849 | +2.56% | 168.5만 |
|---|
| 2025.11.24 | ₩751,568 | ₩762,035 | ₩747,656 | ₩758,978 | +0.99% | 240만 |
|---|
| 2025.11.21 | ₩735,867 | ₩752,996 | ₩731,688 | ₩749,805 | +1.89% | 262.2만 |
|---|
| 2025.11.20 | ₩756,895 | ₩766,948 | ₩734,305 | ₩737,282 | -2.59% | 190.9만 |
|---|
| 2025.11.19 | ₩727,536 | ₩756,815 | ₩726,548 | ₩753,851 | +3.62% | 244.1만 |
|---|
| 2025.11.18 | ₩729,045 | ₩733,250 | ₩719,392 | ₩729,993 | +0.13% | 229.7만 |
|---|
| 2025.11.17 | ₩729,726 | ₩740,113 | ₩726,441 | ₩729,913 | +0.03% | 147만 |
|---|
| 2025.11.14 | ₩746,988 | ₩747,683 | ₩732,863 | ₩733,651 | -1.79% | 188만 |
|---|
| 2025.11.13 | ₩756,815 | ₩765,440 | ₩748,991 | ₩755,012 | -0.24% | 211.7만 |
|---|
| 2025.11.12 | ₩766,521 | ₩774,985 | ₩760,620 | ₩764,278 | -0.29% | 163.3만 |
|---|
| 2025.11.11 | ₩767,763 | ₩773,317 | ₩761,675 | ₩763,904 | -0.50% | 161만 |
|---|
| 2025.11.10 | ₩747,656 | ₩772,088 | ₩747,656 | ₩769,285 | +2.89% | 307만 |
|---|
| 2025.11.07 | ₩725,280 | ₩751,194 | ₩723,277 | ₩747,656 | +3.09% | 271.2만 |
|---|
| 2025.11.06 | ₩730,340 | ₩732,369 | ₩718,377 | ₩731,341 | +0.14% | 205.3만 |
|---|
| 2025.11.05 | ₩718,284 | ₩736,975 | ₩715,814 | ₩732,369 | +1.96% | 286.3만 |
|---|
| 2025.11.04 | ₩727,750 | ₩728,965 | ₩714,813 | ₩719,379 | -1.15% | 178만 |
|---|
| 2025.11.03 | ₩710,353 | ₩727,416 | ₩704,399 | ₩726,575 | +2.28% | 207.5만 |
|---|
| 2025.10.31 | ₩705,774 | ₩718,471 | ₩702,530 | ₩713,317 | +1.07% | 175.8만 |
|---|
| 2025.10.30 | ₩713,437 | ₩718,284 | ₩706,682 | ₩707,630 | -0.81% | 177.7만 |
|---|
| 2025.10.29 | ₩724,959 | ₩727,563 | ₩713,544 | ₩717,736 | -1.00% | 172.2만 |
|---|
| 2025.10.28 | ₩729,792 | ₩737,242 | ₩719,619 | ₩728,150 | -0.23% | 158.6만 |
|---|
| 2025.10.27 | ₩727,296 | ₩736,481 | ₩719,285 | ₩735,974 | +1.19% | 213.6만 |
|---|
| 2025.10.24 | ₩731,141 | ₩737,576 | ₩722,903 | ₩729,646 | -0.20% | 269.2만 |
|---|
| 2025.10.23 | ₩701,421 | ₩737,643 | ₩701,034 | ₩736,041 | +4.94% | 401.1만 |
|---|
| 2025.10.22 | ₩724,959 | ₩734,105 | ₩697,149 | ₩703,638 | -2.94% | 834.8만 |
|---|
| 2025.10.21 | ₩613,438 | ₩623,465 | ₩609,219 | ₩617,804 | +0.71% | 478만 |
|---|
| 2025.10.20 | ₩604,133 | ₩616,589 | ₩602,597 | ₩612,103 | +1.32% | 341만 |
|---|
| 2025.10.17 | ₩583,666 | ₩599,580 | ₩580,194 | ₩595,628 | +2.05% | 220.9만 |
|---|
| 2025.10.16 | ₩585,401 | ₩586,763 | ₩579,180 | ₩580,261 | -0.88% | 196.6만 |
|---|
| 2025.10.15 | ₩583,439 | ₩588,539 | ₩577,805 | ₩581,583 | -0.32% | 191.1만 |
|---|
| 2025.10.14 | ₩574,494 | ₩586,389 | ₩571,209 | ₩582,624 | +1.42% | 208.6만 |
|---|
| 2025.10.13 | ₩577,337 | ₩584,907 | ₩574,093 | ₩581,743 | +0.76% | 186.3만 |
|---|
| 2025.10.10 | ₩592,865 | ₩596,776 | ₩573,092 | ₩573,546 | -3.26% | 277.3만 |
|---|