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 | ₩556,360 | ₩571,244 | ₩555,651 | ₩566,474 | +1.82% | 176.2만 |
| 2026.10.08 | — | — | — | ₩555,050 | — | — |
| 2026.10.06 | — | — | — | ₩540,820 | — | — |
| 2026.10.02 | — | — | — | ₩523,704 | — | — |
| 2026.09.30 | — | — | — | ₩543,319 | — | — |
| 2026.09.28 | ₩541,381 | ₩556,520 | ₩538,134 | ₩554,222 | +2.37% | 256.9만 |
| 2026.09.25 | ₩531,320 | ₩542,998 | ₩523,664 | ₩541,381 | +1.89% | 249.6만 |
| 2026.09.24 | ₩529,343 | ₩540,058 | ₩528,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.85% |
| 155.5만 |
| 2026.09.23 | — | — | — | ₩532,189 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩536,184 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩536,665 | — | — |
|---|
| 2026.09.18 | ₩509,755 | ₩527,659 | ₩507,069 | ₩525,548 | +3.10% | 492.6만 |
|---|
| 2026.09.17 | ₩515,179 | ₩518,693 | ₩505,439 | ₩512,467 | -0.53% | 239.3만 |
|---|
| 2026.09.16 | ₩505,065 | ₩517,478 | ₩503,942 | ₩510,797 | +1.13% | 213.4만 |
|---|
| 2026.09.15 | ₩500,442 | ₩506,548 | ₩492,839 | ₩503,942 | +0.70% | 198.2만 |
|---|
| 2026.09.14 | ₩500,522 | ₩505,840 | ₩497,248 | ₩504,985 | +0.89% | 243.4만 |
|---|
| 2026.09.11 | ₩485,771 | ₩500,361 | ₩485,771 | ₩493,240 | +1.54% | 335.1만 |
|---|
| 2026.09.10 | ₩464,526 | ₩484,328 | ₩461,306 | ₩481,629 | +3.68% | 336.9만 |
|---|
| 2026.09.09 | ₩467,920 | ₩478,328 | ₩467,465 | ₩471,982 | +0.87% | 242.2만 |
|---|
| 2026.09.08 | ₩482,764 | ₩484,394 | ₩464,339 | ₩467,866 | -3.09% | 319.5만 |
|---|
| 2026.09.04 | ₩491,449 | ₩493,774 | ₩485,330 | ₩489,966 | -0.30% | 208.1만 |
|---|
| 2026.09.03 | ₩500,776 | ₩506,387 | ₩488,256 | ₩494,148 | -1.32% | 174.6만 |
|---|
| 2026.09.02 | ₩493,039 | ₩510,957 | ₩492,037 | ₩496,887 | +0.78% | 205.3만 |
|---|
| 2026.09.01 | ₩501,056 | ₩501,591 | ₩489,499 | ₩493,373 | -1.53% | 184.9만 |
|---|
| 2026.08.31 | ₩493,039 | ₩504,223 | ₩488,122 | ₩503,541 | +2.13% | 192.2만 |
|---|
| 2026.08.28 | ₩491,703 | ₩498,918 | ₩490,020 | ₩497,849 | +1.25% | 180.2만 |
|---|
| 2026.08.27 | ₩493,854 | ₩497,462 | ₩490,233 | ₩490,461 | -0.69% | 178.8만 |
|---|
| 2026.08.26 | ₩492,358 | ₩497,542 | ₩490,006 | ₩494,937 | +0.52% | 166.4만 |
|---|
| 2026.08.25 | ₩501,390 | ₩505,372 | ₩490,461 | ₩496,834 | -0.91% | 176.8만 |
|---|
| 2026.08.24 | ₩506,735 | ₩513,162 | ₩499,025 | ₩499,146 | -1.50% | 151.9만 |
|---|
| 2026.08.21 | ₩501,230 | ₩510,463 | ₩490,688 | ₩506,147 | +0.98% | 201만 |
|---|
| 2026.08.20 | ₩530,759 | ₩533,110 | ₩497,849 | ₩500,361 | -5.73% | 397.1만 |
|---|
| 2026.08.19 | ₩527,178 | ₩541,595 | ₩526,443 | ₩531,414 | +0.80% | 212.5만 |
|---|
| 2026.08.18 | ₩526,443 | ₩534,286 | ₩522,221 | ₩522,675 | -0.72% | 238.5만 |
|---|
| 2026.08.17 | ₩523,904 | ₩530,438 | ₩520,658 | ₩521,539 | -0.45% | 215.8만 |
|---|
| 2026.08.14 | ₩535,823 | ₩537,747 | ₩526,523 | ₩527,125 | -1.62% | 198.6만 |
|---|
| 2026.08.13 | ₩539,430 | ₩540,727 | ₩531,788 | ₩536,157 | -0.61% | 235.6만 |
|---|
| 2026.08.12 | ₩539,551 | ₩541,114 | ₩530,679 | ₩536,157 | -0.63% | 314.3만 |
|---|
| 2026.08.11 | ₩524,065 | ₩537,319 | ₩524,065 | ₩536,103 | +2.30% | 412.4만 |
|---|
| 2026.08.10 | ₩506,722 | ₩525,949 | ₩505,065 | ₩525,615 | +3.73% | 322.2만 |
|---|
| 2026.08.07 | ₩500,455 | ₩507,603 | ₩497,890 | ₩506,147 | +1.14% | 246.6만 |
|---|
| 2026.08.06 | ₩500,241 | ₩505,920 | ₩496,620 | ₩499,333 | -0.18% | 259.5만 |
|---|
| 2026.08.05 | ₩498,117 | ₩503,234 | ₩493,681 | ₩501,323 | +0.64% | 328.6만 |
|---|
| 2026.08.04 | ₩502,807 | ₩502,807 | ₩486,706 | ₩492,064 | -2.14% | 393.9만 |
|---|
| 2026.08.03 | ₩483,366 | ₩502,192 | ₩482,323 | ₩501,604 | +3.77% | 350.2만 |
|---|
| 2026.07.31 | ₩468,681 | ₩474,453 | ₩466,156 | ₩472,102 | +0.73% | 246.2만 |
|---|
| 2026.07.30 | ₩463,417 | ₩474,413 | ₩462,909 | ₩471,621 | +1.77% | 277.2만 |
|---|
| 2026.07.29 | ₩482,965 | ₩483,419 | ₩470,245 | ₩471,795 | -2.31% | 273.6만 |
|---|
| 2026.07.28 | ₩488,363 | ₩500,655 | ₩481,655 | ₩483,419 | -1.01% | 408.6만 |
|---|
| 2026.07.27 | ₩459,636 | ₩480,025 | ₩458,821 | ₩476,778 | +3.73% | 512만 |
|---|
| 2026.07.24 | ₩447,076 | ₩456,736 | ₩443,802 | ₩450,951 | +0.87% | 343.9만 |
|---|
| 2026.07.23 | ₩452,287 | ₩455,026 | ₩439,019 | ₩443,629 | -1.91% | 489.3만 |
|---|
| 2026.07.22 | ₩470,138 | ₩474,333 | ₩455,106 | ₩455,213 | -3.17% | 456.4만 |
|---|
| 2026.07.21 | ₩463,657 | ₩484,822 | ₩463,644 | ₩467,733 | +0.88% | 516.1만 |
|---|
| 2026.07.20 | ₩463,657 | ₩474,440 | ₩457,097 | ₩471,888 | +1.78% | 571.8만 |
|---|
| 2026.07.17 | ₩487,735 | ₩491,356 | ₩460,370 | ₩461,533 | -5.37% | 1156.4만 |
|---|
| 2026.07.16 | ₩526,443 | ₩541,809 | ₩526,016 | ₩537,573 | +2.11% | 566.5만 |
|---|
| 2026.07.15 | ₩505,800 | ₩526,390 | ₩505,733 | ₩519,722 | +2.75% | 414.2만 |
|---|
| 2026.07.14 | ₩529,249 | ₩530,959 | ₩505,733 | ₩507,069 | -4.19% | 574.8만 |
|---|
| 2026.07.13 | ₩544,160 | ₩553,941 | ₩543,573 | ₩543,973 | -0.03% | 180.2만 |
|---|
| 2026.07.10 | ₩551,696 | ₩555,718 | ₩538,802 | ₩543,519 | -1.48% | 186만 |
|---|
| 2026.07.09 | ₩554,636 | ₩556,172 | ₩546,485 | ₩549,893 | -0.86% | 195.4만 |
|---|
| 2026.07.08 | ₩570,937 | ₩572,500 | ₩553,954 | ₩554,636 | -2.86% | 161.5만 |
|---|
| 2026.07.07 | ₩587,238 | ₩593,037 | ₩567,677 | ₩570,937 | -2.78% | 249.2만 |
|---|
| 2026.07.06 | ₩573,115 | ₩588,133 | ₩561,864 | ₩578,326 | +0.91% | 341.3만 |
|---|
| 2026.07.02 | ₩547,568 | ₩569,227 | ₩543,105 | ₩569,213 | +3.95% | 314만 |
|---|
| 2026.07.01 | ₩538,468 | ₩545,978 | ₩534,447 | ₩537,640 | -0.15% | 193.9만 |
|---|
| 2026.06.30 | ₩541,689 | ₩543,225 | ₩531,146 | ₩531,360 | -1.91% | 258.5만 |
|---|
| 2026.06.29 | ₩547,394 | ₩555,825 | ₩541,328 | ₩542,437 | -0.91% | 232.9만 |
|---|
| 2026.06.26 | ₩533,765 | ₩547,528 | ₩533,511 | ₩540,740 | +1.31% | 341.3만 |
|---|
| 2026.06.25 | ₩538,749 | ₩551,122 | ₩532,977 | ₩534,046 | -0.87% | 281.8만 |
|---|
| 2026.06.24 | ₩542,477 | ₩551,215 | ₩534,620 | ₩536,905 | -1.03% | 243.9만 |
|---|
| 2026.06.23 | ₩538,802 | ₩544,254 | ₩533,511 | ₩538,709 | -0.02% | 270.5만 |
|---|
| 2026.06.22 | ₩536,237 | ₩545,857 | ₩533,792 | ₩538,402 | +0.40% | 268.1만 |
|---|
| 2026.06.18 | ₩539,270 | ₩547,341 | ₩535,703 | ₩543,519 | +0.79% | 440.4만 |
|---|
| 2026.06.17 | ₩554,502 | ₩558,831 | ₩534,594 | ₩537,373 | -3.09% | 223.9만 |
|---|
| 2026.06.16 | ₩559,847 | ₩564,470 | ₩551,736 | ₩557,268 | -0.46% | 184.5만 |
|---|
| 2026.06.15 | ₩551,750 | ₩561,971 | ₩551,670 | ₩556,573 | +0.87% | 260.2만 |
|---|
| 2026.06.12 | ₩554,516 | ₩555,518 | ₩538,108 | ₩549,238 | -0.95% | 177.7만 |
|---|
| 2026.06.11 | ₩550,708 | ₩556,092 | ₩543,573 | ₩551,696 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩566,715 | ₩569,467 | ₩550,387 | ₩550,521 | -2.86% | 200.5만 |
|---|
| 2026.06.09 | ₩562,693 | ₩575,680 | ₩557,909 | ₩570,015 | +1.30% | 227.6만 |
|---|
| 2026.06.08 | ₩564,577 | ₩567,049 | ₩557,362 | ₩559,326 | -0.93% | 218만 |
|---|
| 2026.06.05 | ₩561,183 | ₩572,487 | ₩560,515 | ₩563,935 | +0.49% | 277.6만 |
|---|
| 2026.06.04 | ₩552,979 | ₩565,860 | ₩551,322 | ₩559,606 | +1.20% | 235.4만 |
|---|
| 2026.06.03 | ₩535,128 | ₩544,949 | ₩533,712 | ₩544,201 | +1.70% | 265.1만 |
|---|
| 2026.06.02 | ₩545,817 | ₩553,166 | ₩530,024 | ₩537,533 | -1.52% | 398.6만 |
|---|
| 2026.06.01 | ₩561,811 | ₩566,461 | ₩550,267 | ₩550,841 | -1.95% | 303.4만 |
|---|
| 2026.05.29 | ₩566,247 | ₩570,282 | ₩560,956 | ₩567,383 | +0.20% | 344만 |
|---|
| 2026.05.28 | ₩560,622 | ₩567,864 | ₩554,168 | ₩566,033 | +0.97% | 218.4만 |
|---|
| 2026.05.27 | ₩577,511 | ₩586,837 | ₩553,567 | ₩559,246 | -3.16% | 312.3만 |
|---|
| 2026.05.26 | ₩587,131 | ₩591,834 | ₩580,090 | ₩583,417 | -0.63% | 168.9만 |
|---|
| 2026.05.22 | ₩587,238 | ₩593,064 | ₩580,918 | ₩585,367 | -0.32% | 200.9만 |
|---|
| 2026.05.21 | ₩596,203 | ₩598,021 | ₩581,426 | ₩587,639 | -1.44% | 208.8만 |
|---|
| 2026.05.20 | ₩588,414 | ₩600,960 | ₩580,557 | ₩599,971 | +1.96% | 173.8만 |
|---|
| 2026.05.19 | ₩588,975 | ₩598,328 | ₩583,083 | ₩590,017 | +0.18% | 279.9만 |
|---|
| 2026.05.18 | ₩563,802 | ₩588,721 | ₩563,802 | ₩587,799 | +4.26% | 212만 |
|---|
| 2026.05.15 | ₩574,545 | ₩577,190 | ₩561,931 | ₩562,679 | -2.07% | 237.5만 |
|---|
| 2026.05.14 | ₩577,217 | ₩581,105 | ₩569,908 | ₩571,952 | -0.91% | 217.2만 |
|---|
| 2026.05.13 | ₩575,827 | ₩586,276 | ₩570,082 | ₩577,578 | +0.30% | 199.7만 |
|---|
| 2026.05.12 | ₩567,864 | ₩581,973 | ₩561,183 | ₩577,043 | +1.62% | 235.2만 |
|---|
| 2026.05.11 | ₩597,139 | ₩599,597 | ₩558,163 | ₩561,263 | -6.01% | 403.3만 |
|---|
| 2026.05.08 | ₩607,026 | ₩607,040 | ₩597,259 | ₩601,348 | -0.94% | 240.2만 |
|---|
| 2026.05.07 | ₩605,329 | ₩617,836 | ₩603,940 | ₩605,931 | +0.10% | 156.3만 |
|---|
| 2026.05.06 | ₩603,432 | ₩607,948 | ₩597,125 | ₩603,579 | +0.02% | 198.3만 |
|---|
| 2026.05.05 | ₩606,519 | ₩612,304 | ₩590,552 | ₩603,111 | -0.56% | 295.2만 |
|---|
| 2026.05.04 | ₩611,369 | ₩616,286 | ₩600,239 | ₩604,407 | -1.14% | 179.8만 |
|---|
| 2026.05.01 | ₩613,106 | ₩618,825 | ₩609,765 | ₩611,663 | -0.24% | 146.2만 |
|---|
| 2026.04.30 | ₩604,848 | ₩612,344 | ₩601,040 | ₩611,436 | +1.09% | 200만 |
|---|
| 2026.04.29 | ₩619,306 | ₩619,306 | ₩600,720 | ₩606,385 | -2.09% | 205.9만 |
|---|
| 2026.04.28 | ₩631,224 | ₩633,148 | ₩619,145 | ₩623,501 | -1.22% | 183.6만 |
|---|
| 2026.04.27 | ₩642,688 | ₩650,398 | ₩626,922 | ₩629,313 | -2.08% | 202.8만 |
|---|
| 2026.04.24 | ₩642,354 | ₩645,147 | ₩629,327 | ₩644,318 | +0.31% | 265.5만 |
|---|
| 2026.04.23 | ₩647,365 | ₩654,526 | ₩637,597 | ₩639,775 | -1.17% | 289만 |
|---|
| 2026.04.22 | ₩616,446 | ₩656,250 | ₩614,642 | ₩646,189 | +4.82% | 443.8만 |
|---|
| 2026.04.21 | ₩626,721 | ₩629,434 | ₩602,991 | ₩602,991 | -3.79% | 338만 |
|---|
| 2026.04.20 | ₩629,808 | ₩631,424 | ₩619,506 | ₩622,111 | -1.22% | 244.3만 |
|---|
| 2026.04.17 | ₩619,439 | ₩633,709 | ₩618,664 | ₩626,935 | +1.21% | 272.1만 |
|---|
| 2026.04.16 | ₩626,761 | ₩630,396 | ₩606,612 | ₩612,064 | -2.35% | 221만 |
|---|
| 2026.04.15 | ₩627,389 | ₩633,322 | ₩622,365 | ₩625,799 | -0.25% | 193.5만 |
|---|
| 2026.04.14 | ₩614,535 | ₩629,647 | ₩613,961 | ₩624,276 | +1.59% | 197.4만 |
|---|
| 2026.04.13 | ₩598,822 | ₩613,627 | ₩598,822 | ₩613,239 | +2.41% | 169.1만 |
|---|
| 2026.04.10 | ₩608,870 | ₩609,004 | ₩598,889 | ₩602,096 | -1.11% | 146.6만 |
|---|
| 2026.04.09 | ₩613,720 | ₩615,497 | ₩602,644 | ₩607,868 | -0.95% | 155.2만 |
|---|
| 2026.04.08 | ₩627,977 | ₩630,636 | ₩614,950 | ₩617,675 | -1.64% | 225.4만 |
|---|
| 2026.04.07 | ₩602,617 | ₩605,837 | ₩598,301 | ₩605,209 | +0.43% | 179.7만 |
|---|
| 2026.04.06 | ₩602,684 | ₩613,186 | ₩600,907 | ₩604,715 | +0.34% | 115.2만 |
|---|
| 2026.04.02 | ₩609,632 | ₩619,880 | ₩601,802 | ₩604,033 | -0.92% | 164.8만 |
|---|
| 2026.04.01 | ₩618,490 | ₩625,759 | ₩615,644 | ₩620,575 | +0.34% | 142.7만 |
|---|
| 2026.03.31 | ₩607,988 | ₩618,637 | ₩599,130 | ₩615,952 | +1.31% | 196만 |
|---|
| 2026.03.30 | ₩605,343 | ₩613,293 | ₩601,628 | ₩604,982 | -0.06% | 219.6만 |
|---|
| 2026.03.27 | ₩621,871 | ₩622,926 | ₩603,352 | ₩604,822 | -2.74% | 210.7만 |
|---|
| 2026.03.26 | ₩626,788 | ₩639,014 | ₩621,310 | ₩626,053 | -0.12% | 160.6만 |
|---|
| 2026.03.25 | ₩633,950 | ₩641,592 | ₩625,986 | ₩627,964 | -0.94% | 142.8만 |
|---|
| 2026.03.24 | ₩633,001 | ₩636,181 | ₩625,799 | ₩630,543 | -0.39% | 133.3만 |
|---|
| 2026.03.23 | ₩652,242 | ₩653,377 | ₩638,720 | ₩638,733 | -2.07% | 150.2만 |
|---|
| 2026.03.20 | ₩641,753 | ₩647,926 | ₩632,253 | ₩638,640 | -0.49% | 222.8만 |
|---|
| 2026.03.19 | ₩638,012 | ₩645,414 | ₩635,754 | ₩641,258 | +0.51% | 125.9만 |
|---|
| 2026.03.18 | ₩639,401 | ₩645,708 | ₩631,117 | ₩638,319 | -0.17% | 148.3만 |
|---|
| 2026.03.17 | ₩651,427 | ₩660,633 | ₩644,278 | ₩645,040 | -0.98% | 105.7만 |
|---|
| 2026.03.16 | ₩632,427 | ₩649,543 | ₩631,932 | ₩645,975 | +2.14% | 129.7만 |
|---|
| 2026.03.13 | ₩638,680 | ₩644,933 | ₩611,957 | ₩630,877 | -1.22% | 249만 |
|---|
| 2026.03.12 | ₩655,448 | ₩656,785 | ₩632,133 | ₩640,377 | -2.30% | 180.5만 |
|---|
| 2026.03.11 | ₩653,685 | ₩659,497 | ₩640,163 | ₩658,548 | +0.74% | 153.8만 |
|---|
| 2026.03.10 | ₩659,991 | ₩662,730 | ₩647,204 | ₩649,168 | -1.64% | 154.7만 |
|---|
| 2026.03.09 | ₩648,046 | ₩659,911 | ₩641,659 | ₩659,470 | +1.76% | 165.2만 |
|---|
| 2026.03.06 | ₩654,967 | ₩656,143 | ₩638,947 | ₩654,927 | -0.01% | 208.8만 |
|---|
| 2026.03.05 | ₩661,661 | ₩671,389 | ₩653,123 | ₩663,666 | +0.30% | 154.1만 |
|---|
| 2026.03.04 | ₩661,648 | ₩675,344 | ₩658,054 | ₩669,652 | +1.21% | 150.1만 |
|---|
| 2026.03.03 | ₩650,946 | ₩665,349 | ₩650,678 | ₩664,628 | +2.10% | 184.1만 |
|---|
| 2026.03.02 | ₩658,174 | ₩667,567 | ₩655,248 | ₩663,064 | +0.74% | 174.3만 |
|---|
| 2026.02.27 | ₩667,688 | ₩674,689 | ₩667,019 | ₩672,765 | +0.76% | 163.4만 |
|---|
| 2026.02.26 | ₩679,659 | ₩683,948 | ₩669,946 | ₩677,268 | -0.35% | 157만 |
|---|
| 2026.02.25 | ₩660,058 | ₩676,787 | ₩660,058 | ₩676,319 | +2.46% | 206.2만 |
|---|
| 2026.02.24 | ₩654,299 | ₩663,091 | ₩651,386 | ₩660,085 | +0.88% | 140.5만 |
|---|
| 2026.02.23 | ₩666,579 | ₩671,683 | ₩649,970 | ₩657,519 | -1.36% | 176.5만 |
|---|
| 2026.02.20 | ₩664,267 | ₩674,422 | ₩661,702 | ₩673,486 | +1.39% | 155.4만 |
|---|
| 2026.02.19 | ₩662,343 | ₩673,059 | ₩661,728 | ₩667,447 | +0.77% | 143.4만 |
|---|
| 2026.02.18 | ₩660,379 | ₩671,923 | ₩655,569 | ₩669,090 | +1.32% | 146.4만 |
|---|
| 2026.02.17 | ₩642,982 | ₩661,648 | ₩642,982 | ₩659,190 | +2.52% | 158.3만 |
|---|
| 2026.02.13 | ₩642,020 | ₩662,156 | ₩640,831 | ₩649,155 | +1.11% | 198.4만 |
|---|
| 2026.02.12 | ₩662,891 | ₩665,189 | ₩635,780 | ₩639,481 | -3.53% | 296.7만 |
|---|
| 2026.02.11 | ₩658,388 | ₩668,529 | ₩655,595 | ₩662,891 | +0.68% | 193.4만 |
|---|
| 2026.02.10 | ₩660,352 | ₩668,583 | ₩659,430 | ₩661,595 | +0.19% | 181.3만 |
|---|
| 2026.02.09 | ₩649,436 | ₩659,443 | ₩646,563 | ₩658,508 | +1.40% | 220.8만 |
|---|
| 2026.02.06 | ₩644,251 | ₩656,918 | ₩641,446 | ₩652,242 | +1.24% | 252.1만 |
|---|
| 2026.02.05 | ₩645,066 | ₩654,059 | ₩634,898 | ₩636,435 | -1.34% | 291.2만 |
|---|
| 2026.02.04 | ₩641,499 | ₩642,942 | ₩622,232 | ₩639,334 | -0.34% | 340.5만 |
|---|
| 2026.02.03 | ₩661,675 | ₩666,739 | ₩637,063 | ₩639,856 | -3.30% | 379.7만 |
|---|
| 2026.02.02 | ₩670,747 | ₩673,687 | ₩662,931 | ₩663,706 | -1.05% | 213.4만 |
|---|
| 2026.01.30 | ₩677,027 | ₩682,813 | ₩669,932 | ₩673,714 | -0.49% | 169.8만 |
|---|
| 2026.01.29 | ₩696,361 | ₩697,470 | ₩671,389 | ₩678,163 | -2.61% | 216.7만 |
|---|
| 2026.01.28 | ₩700,022 | ₩707,304 | ₩695,119 | ₩697,524 | -0.36% | 185.1만 |
|---|
| 2026.01.27 | ₩711,647 | ₩714,840 | ₩699,528 | ₩701,532 | -1.42% | 150.4만 |
|---|
| 2026.01.26 | ₩700,076 | ₩713,464 | ₩692,994 | ₩706,569 | +0.93% | 256.5만 |
|---|
| 2026.01.23 | ₩708,160 | ₩721,521 | ₩696,375 | ₩700,129 | -1.13% | 279.9만 |
|---|
| 2026.01.22 | ₩702,027 | ₩710,832 | ₩698,432 | ₩702,561 | +0.08% | 291.2만 |
|---|
| 2026.01.21 | ₩704,939 | ₩708,226 | ₩692,981 | ₩699,728 | -0.74% | 203.4만 |
|---|
| 2026.01.20 | ₩704,151 | ₩711,647 | ₩701,786 | ₩704,739 | +0.08% | 215만 |
|---|
| 2026.01.16 | ₩724,193 | ₩725,529 | ₩711,674 | ₩714,840 | -1.29% | 301.6만 |
|---|
| 2026.01.15 | ₩739,880 | ₩739,880 | ₩715,762 | ₩723,311 | -2.24% | 190.9만 |
|---|
| 2026.01.14 | ₩713,451 | ₩736,219 | ₩705,487 | ₩730,553 | +2.40% | 360.2만 |
|---|
| 2026.01.13 | ₩763,543 | ₩765,066 | ₩742,953 | ₩750,676 | -1.69% | 151.6만 |
|---|
| 2026.01.12 | ₩777,599 | ₩777,893 | ₩757,330 | ₩765,280 | -1.58% | 182.6만 |
|---|
| 2026.01.09 | ₩784,748 | ₩787,767 | ₩774,459 | ₩783,305 | -0.18% | 149.1만 |
|---|
| 2026.01.08 | ₩778,561 | ₩788,262 | ₩778,561 | ₩781,755 | +0.41% | 149.1만 |
|---|
| 2026.01.07 | ₩792,190 | ₩806,874 | ₩789,397 | ₩791,362 | -0.10% | 186.4만 |
|---|
| 2026.01.06 | ₩754,925 | ₩794,502 | ₩754,056 | ₩792,136 | +4.93% | 263만 |
|---|
| 2026.01.05 | ₩749,781 | ₩757,704 | ₩745,572 | ₩756,769 | +0.93% | 139.5만 |
|---|
| 2026.01.02 | ₩757,303 | ₩758,118 | ₩742,098 | ₩750,890 | -0.85% | 129.8만 |
|---|
| 2025.12.31 | ₩764,946 | ₩765,988 | ₩755,954 | ₩756,742 | -1.07% | 99.3만 |
|---|
| 2025.12.30 | ₩764,558 | ₩767,979 | ₩762,207 | ₩765,120 | +0.07% | 72.5만 |
|---|
| 2025.12.29 | ₩772,041 | ₩775,635 | ₩767,244 | ₩768,821 | -0.42% | 69.5만 |
|---|
| 2025.12.26 | ₩772,575 | ₩774,165 | ₩769,569 | ₩772,041 | -0.07% | 49.5만 |
|---|
| 2025.12.24 | ₩771,413 | ₩774,767 | ₩768,326 | ₩771,159 | -0.03% | 35.5만 |
|---|
| 2025.12.23 | ₩771,146 | ₩773,898 | ₩766,523 | ₩771,413 | +0.03% | 128.3만 |
|---|
| 2025.12.22 | ₩769,622 | ₩779,577 | ₩766,015 | ₩774,740 | +0.66% | 145.3만 |
|---|
| 2025.12.19 | ₩750,422 | ₩767,712 | ₩749,994 | ₩764,906 | +1.93% | 406.5만 |
|---|
| 2025.12.18 | ₩744,623 | ₩757,397 | ₩744,583 | ₩750,769 | +0.83% | 154.6만 |
|---|
| 2025.12.17 | ₩741,136 | ₩750,195 | ₩740,227 | ₩744,048 | +0.39% | 170.6만 |
|---|
| 2025.12.16 | ₩746,975 | ₩747,830 | ₩729,712 | ₩741,002 | -0.80% | 195.9만 |
|---|
| 2025.12.15 | ₩729,605 | ₩750,409 | ₩729,605 | ₩747,603 | +2.47% | 292.8만 |
|---|
| 2025.12.12 | ₩729,538 | ₩733,533 | ₩718,434 | ₩724,621 | -0.67% | 211.6만 |
|---|
| 2025.12.11 | ₩728,830 | ₩739,412 | ₩725,142 | ₩731,355 | +0.35% | 157.4만 |
|---|
| 2025.12.10 | ₩745,251 | ₩748,311 | ₩730,273 | ₩742,792 | -0.33% | 156.3만 |
|---|
| 2025.12.09 | ₩756,929 | ₩760,269 | ₩744,904 | ₩745,745 | -1.48% | 123만 |
|---|
| 2025.12.08 | ₩769,823 | ₩769,823 | ₩751,811 | ₩757,450 | -1.61% | 129.9만 |
|---|
| 2025.12.05 | ₩760,937 | ₩770,798 | ₩760,844 | ₩768,741 | +1.03% | 109.7만 |
|---|
| 2025.12.04 | ₩764,251 | ₩767,257 | ₩754,551 | ₩759,775 | -0.59% | 114.8만 |
|---|
| 2025.12.03 | ₩760,911 | ₩763,971 | ₩752,306 | ₩761,218 | +0.04% | 109.1만 |
|---|
| 2025.12.02 | ₩759,735 | ₩762,608 | ₩750,101 | ₩758,559 | -0.15% | 174.9만 |
|---|
| 2025.12.01 | ₩760,256 | ₩766,335 | ₩757,103 | ₩758,091 | -0.28% | 120.6만 |
|---|
| 2025.11.28 | ₩763,489 | ₩766,950 | ₩759,294 | ₩766,255 | +0.36% | 100.4만 |
|---|
| 2025.11.26 | ₩774,767 | ₩778,187 | ₩766,616 | ₩767,257 | -0.97% | 115.9만 |
|---|
| 2025.11.25 | ₩754,177 | ₩774,967 | ₩749,968 | ₩773,457 | +2.56% | 168.5만 |
|---|
| 2025.11.24 | ₩752,159 | ₩762,634 | ₩748,244 | ₩759,575 | +0.99% | 240만 |
|---|
| 2025.11.21 | ₩736,446 | ₩753,589 | ₩732,264 | ₩750,395 | +1.89% | 262.2만 |
|---|
| 2025.11.20 | ₩757,490 | ₩767,551 | ₩734,883 | ₩737,862 | -2.59% | 190.9만 |
|---|
| 2025.11.19 | ₩728,108 | ₩757,410 | ₩727,119 | ₩754,444 | +3.62% | 244.1만 |
|---|
| 2025.11.18 | ₩729,618 | ₩733,827 | ₩719,958 | ₩730,567 | +0.13% | 229.7만 |
|---|
| 2025.11.17 | ₩730,300 | ₩740,695 | ₩727,013 | ₩730,487 | +0.03% | 147만 |
|---|
| 2025.11.14 | ₩747,576 | ₩748,271 | ₩733,439 | ₩734,228 | -1.79% | 188만 |
|---|
| 2025.11.13 | ₩757,410 | ₩766,042 | ₩749,580 | ₩755,606 | -0.24% | 211.7만 |
|---|
| 2025.11.12 | ₩767,124 | ₩775,595 | ₩761,218 | ₩764,879 | -0.29% | 163.3만 |
|---|
| 2025.11.11 | ₩768,366 | ₩773,925 | ₩762,274 | ₩764,505 | -0.50% | 161만 |
|---|
| 2025.11.10 | ₩748,244 | ₩772,696 | ₩748,244 | ₩769,890 | +2.89% | 307만 |
|---|
| 2025.11.07 | ₩725,850 | ₩751,785 | ₩723,846 | ₩748,244 | +3.09% | 271.2만 |
|---|
| 2025.11.06 | ₩730,914 | ₩732,945 | ₩718,942 | ₩731,916 | +0.14% | 205.3만 |
|---|
| 2025.11.05 | ₩718,849 | ₩737,555 | ₩716,377 | ₩732,945 | +1.96% | 286.3만 |
|---|
| 2025.11.04 | ₩728,322 | ₩729,538 | ₩715,375 | ₩719,944 | -1.15% | 178만 |
|---|
| 2025.11.03 | ₩710,912 | ₩727,988 | ₩704,953 | ₩727,146 | +2.28% | 207.5만 |
|---|
| 2025.10.31 | ₩706,329 | ₩719,036 | ₩703,082 | ₩713,878 | +1.07% | 175.8만 |
|---|
| 2025.10.30 | ₩713,998 | ₩718,849 | ₩707,238 | ₩708,186 | -0.81% | 177.7만 |
|---|
| 2025.10.29 | ₩725,529 | ₩728,135 | ₩714,105 | ₩718,301 | -1.00% | 172.2만 |
|---|
| 2025.10.28 | ₩730,366 | ₩737,822 | ₩720,185 | ₩728,723 | -0.23% | 158.6만 |
|---|
| 2025.10.27 | ₩727,868 | ₩737,060 | ₩719,851 | ₩736,553 | +1.19% | 213.6만 |
|---|
| 2025.10.24 | ₩731,716 | ₩738,156 | ₩723,472 | ₩730,219 | -0.20% | 269.2만 |
|---|
| 2025.10.23 | ₩701,973 | ₩738,223 | ₩701,586 | ₩736,619 | +4.94% | 401.1만 |
|---|
| 2025.10.22 | ₩725,529 | ₩734,682 | ₩697,697 | ₩704,191 | -2.94% | 834.8만 |
|---|
| 2025.10.21 | ₩613,921 | ₩623,955 | ₩609,699 | ₩618,290 | +0.71% | 478만 |
|---|
| 2025.10.20 | ₩604,608 | ₩617,074 | ₩603,071 | ₩612,585 | +1.32% | 341만 |
|---|
| 2025.10.17 | ₩584,125 | ₩600,052 | ₩580,651 | ₩596,097 | +2.05% | 220.9만 |
|---|
| 2025.10.16 | ₩585,862 | ₩587,225 | ₩579,635 | ₩580,718 | -0.88% | 196.6만 |
|---|
| 2025.10.15 | ₩583,898 | ₩589,002 | ₩578,259 | ₩582,040 | -0.32% | 191.1만 |
|---|
| 2025.10.14 | ₩574,945 | ₩586,850 | ₩571,658 | ₩583,083 | +1.42% | 208.6만 |
|---|
| 2025.10.13 | ₩577,791 | ₩585,367 | ₩574,545 | ₩582,201 | +0.76% | 186.3만 |
|---|
| 2025.10.10 | ₩593,331 | ₩597,246 | ₩573,542 | ₩573,997 | -3.26% | 277.3만 |
|---|
| 2025.10.09 | ₩598,275 | ₩601,655 | ₩592,262 | ₩592,930 | -0.89% | 158.4만 |
|---|
| 2025.10.08 | ₩590,993 | ₩601,976 | ₩587,131 | ₩598,715 | +1.31% | 176.7만 |
|---|
| 2025.10.07 | ₩600,252 | ₩602,604 | ₩587,198 | ₩589,162 | -1.85% | 191.8만 |
|---|
| 2025.10.06 | ₩614,242 | ₩615,030 | ₩600,038 | ₩600,853 | -2.18% | 247.9만 |
|---|
| 2025.10.03 | ₩593,050 | ₩610,073 | ₩592,569 | ₩604,407 | +1.92% | 219.8만 |
|---|
| 2025.10.02 | ₩584,058 | ₩592,395 | ₩578,553 | ₩591,928 | +1.35% | 191.1만 |
|---|
| 2025.10.01 | ₩597,259 | ₩599,009 | ₩574,999 | ₩585,287 | -2.00% | 250.2만 |
|---|
| 2025.09.30 | ₩586,570 | ₩598,849 | ₩585,234 | ₩597,566 | +1.87% | 213.4만 |
|---|
| 2025.09.29 | ₩590,658 | ₩592,262 | ₩584,926 | ₩586,864 | -0.64% | 302.4만 |
|---|
| 2025.09.26 | ₩589,817 | ₩592,529 | ₩585,902 | ₩589,402 | -0.07% | 194.1만 |
|---|
| 2025.09.25 | ₩588,427 | ₩590,805 | ₩579,127 | ₩585,394 | -0.52% | 312.9만 |
|---|
| 2025.09.24 | ₩602,523 | ₩603,058 | ₩592,649 | ₩593,237 | -1.54% | 243.7만 |
|---|
| 2025.09.23 | ₩594,253 | ₩602,590 | ₩592,142 | ₩598,261 | +0.67% | 224.2만 |
|---|
| 2025.09.22 | ₩585,394 | ₩597,433 | ₩579,635 | ₩593,985 | +1.47% | 265.3만 |
|---|
| 2025.09.19 | ₩587,184 | ₩588,574 | ₩580,878 | ₩586,196 | -0.17% | 378.1만 |
|---|