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 | ₩556,280 | ₩571,163 | ₩555,572 | ₩566,394 | +1.82% | 176.2만 |
| 2026.10.08 | — | — | — | ₩554,971 | — | — |
| 2026.10.06 | — | — | — | ₩540,743 | — | — |
| 2026.10.02 | — | — | — | ₩523,630 | — | — |
| 2026.09.30 | — | — | — | ₩543,241 | — | — |
| 2026.09.28 | ₩541,304 | ₩556,441 | ₩538,058 | ₩554,143 | +2.37% | 256.9만 |
| 2026.09.25 | ₩531,244 | ₩542,921 | ₩523,589 | ₩541,304 | +1.89% | 249.6만 |
| 2026.09.24 | ₩529,267 | ₩539,982 | ₩527,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.85% |
| 155.5만 |
| 2026.09.23 | — | — | — | ₩532,113 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩536,107 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩536,588 | — | — |
|---|
| 2026.09.18 | ₩509,682 | ₩527,584 | ₩506,997 | ₩525,473 | +3.10% | 492.6만 |
|---|
| 2026.09.17 | ₩515,106 | ₩518,620 | ₩505,367 | ₩512,394 | -0.53% | 239.3만 |
|---|
| 2026.09.16 | ₩504,993 | ₩517,404 | ₩503,871 | ₩510,724 | +1.13% | 213.4만 |
|---|
| 2026.09.15 | ₩500,370 | ₩506,476 | ₩492,769 | ₩503,871 | +0.70% | 198.2만 |
|---|
| 2026.09.14 | ₩500,451 | ₩505,768 | ₩497,178 | ₩504,913 | +0.89% | 243.4만 |
|---|
| 2026.09.11 | ₩485,702 | ₩500,290 | ₩485,702 | ₩493,170 | +1.54% | 335.1만 |
|---|
| 2026.09.10 | ₩464,460 | ₩484,259 | ₩461,240 | ₩481,560 | +3.68% | 336.9만 |
|---|
| 2026.09.09 | ₩467,853 | ₩478,260 | ₩467,399 | ₩471,914 | +0.87% | 242.2만 |
|---|
| 2026.09.08 | ₩482,696 | ₩484,326 | ₩464,273 | ₩467,800 | -3.09% | 319.5만 |
|---|
| 2026.09.04 | ₩491,379 | ₩493,704 | ₩485,261 | ₩489,897 | -0.30% | 208.1만 |
|---|
| 2026.09.03 | ₩500,704 | ₩506,315 | ₩488,187 | ₩494,078 | -1.32% | 174.6만 |
|---|
| 2026.09.02 | ₩492,969 | ₩510,884 | ₩491,967 | ₩496,817 | +0.78% | 205.3만 |
|---|
| 2026.09.01 | ₩500,985 | ₩501,519 | ₩489,429 | ₩493,303 | -1.53% | 184.9만 |
|---|
| 2026.08.31 | ₩492,969 | ₩504,151 | ₩488,053 | ₩503,470 | +2.13% | 192.2만 |
|---|
| 2026.08.28 | ₩491,633 | ₩498,847 | ₩489,950 | ₩497,779 | +1.25% | 180.2만 |
|---|
| 2026.08.27 | ₩493,784 | ₩497,391 | ₩490,164 | ₩490,391 | -0.69% | 178.8만 |
|---|
| 2026.08.26 | ₩492,288 | ₩497,471 | ₩489,937 | ₩494,866 | +0.52% | 166.4만 |
|---|
| 2026.08.25 | ₩501,319 | ₩505,300 | ₩490,391 | ₩496,763 | -0.91% | 176.8만 |
|---|
| 2026.08.24 | ₩506,663 | ₩513,089 | ₩498,954 | ₩499,075 | -1.50% | 151.9만 |
|---|
| 2026.08.21 | ₩501,159 | ₩510,390 | ₩490,618 | ₩506,075 | +0.98% | 201만 |
|---|
| 2026.08.20 | ₩530,683 | ₩533,035 | ₩497,779 | ₩500,290 | -5.73% | 397.1만 |
|---|
| 2026.08.19 | ₩527,103 | ₩541,518 | ₩526,368 | ₩531,338 | +0.80% | 212.5만 |
|---|
| 2026.08.18 | ₩526,368 | ₩534,210 | ₩522,147 | ₩522,601 | -0.72% | 238.5만 |
|---|
| 2026.08.17 | ₩523,830 | ₩530,363 | ₩520,584 | ₩521,465 | -0.45% | 215.8만 |
|---|
| 2026.08.14 | ₩535,747 | ₩537,670 | ₩526,448 | ₩527,050 | -1.62% | 198.6만 |
|---|
| 2026.08.13 | ₩539,354 | ₩540,650 | ₩531,712 | ₩536,081 | -0.61% | 235.6만 |
|---|
| 2026.08.12 | ₩539,474 | ₩541,037 | ₩530,603 | ₩536,081 | -0.63% | 314.3만 |
|---|
| 2026.08.11 | ₩523,990 | ₩537,243 | ₩523,990 | ₩536,027 | +2.30% | 412.4만 |
|---|
| 2026.08.10 | ₩506,649 | ₩525,874 | ₩504,993 | ₩525,540 | +3.73% | 322.2만 |
|---|
| 2026.08.07 | ₩500,384 | ₩507,531 | ₩497,819 | ₩506,075 | +1.14% | 246.6만 |
|---|
| 2026.08.06 | ₩500,170 | ₩505,848 | ₩496,550 | ₩499,262 | -0.18% | 259.5만 |
|---|
| 2026.08.05 | ₩498,046 | ₩503,163 | ₩493,611 | ₩501,252 | +0.64% | 328.6만 |
|---|
| 2026.08.04 | ₩502,735 | ₩502,735 | ₩486,637 | ₩491,994 | -2.14% | 393.9만 |
|---|
| 2026.08.03 | ₩483,297 | ₩502,121 | ₩482,255 | ₩501,533 | +3.77% | 350.2만 |
|---|
| 2026.07.31 | ₩468,615 | ₩474,386 | ₩466,090 | ₩472,035 | +0.73% | 246.2만 |
|---|
| 2026.07.30 | ₩463,351 | ₩474,346 | ₩462,843 | ₩471,554 | +1.77% | 277.2만 |
|---|
| 2026.07.29 | ₩482,896 | ₩483,350 | ₩470,178 | ₩471,727 | -2.31% | 273.6만 |
|---|
| 2026.07.28 | ₩488,293 | ₩500,584 | ₩481,587 | ₩483,350 | -1.01% | 408.6만 |
|---|
| 2026.07.27 | ₩459,570 | ₩479,957 | ₩458,755 | ₩476,711 | +3.73% | 512만 |
|---|
| 2026.07.24 | ₩447,012 | ₩456,671 | ₩443,739 | ₩450,887 | +0.87% | 343.9만 |
|---|
| 2026.07.23 | ₩452,222 | ₩454,961 | ₩438,956 | ₩443,565 | -1.91% | 489.3만 |
|---|
| 2026.07.22 | ₩470,071 | ₩474,266 | ₩455,041 | ₩455,148 | -3.17% | 456.4만 |
|---|
| 2026.07.21 | ₩463,591 | ₩484,753 | ₩463,578 | ₩467,666 | +0.88% | 516.1만 |
|---|
| 2026.07.20 | ₩463,591 | ₩474,373 | ₩457,032 | ₩471,821 | +1.78% | 571.8만 |
|---|
| 2026.07.17 | ₩487,665 | ₩491,286 | ₩460,305 | ₩461,467 | -5.37% | 1156.4만 |
|---|
| 2026.07.16 | ₩526,368 | ₩541,732 | ₩525,941 | ₩537,497 | +2.11% | 566.5만 |
|---|
| 2026.07.15 | ₩505,728 | ₩526,315 | ₩505,661 | ₩519,648 | +2.75% | 414.2만 |
|---|
| 2026.07.14 | ₩529,174 | ₩530,884 | ₩505,661 | ₩506,997 | -4.19% | 574.8만 |
|---|
| 2026.07.13 | ₩544,083 | ₩553,862 | ₩543,495 | ₩543,896 | -0.03% | 180.2만 |
|---|
| 2026.07.10 | ₩551,618 | ₩555,639 | ₩538,726 | ₩543,442 | -1.48% | 186만 |
|---|
| 2026.07.09 | ₩554,557 | ₩556,093 | ₩546,408 | ₩549,814 | -0.86% | 195.4만 |
|---|
| 2026.07.08 | ₩570,856 | ₩572,419 | ₩553,876 | ₩554,557 | -2.86% | 161.5만 |
|---|
| 2026.07.07 | ₩587,154 | ₩592,952 | ₩567,596 | ₩570,856 | -2.78% | 249.2만 |
|---|
| 2026.07.06 | ₩573,033 | ₩588,050 | ₩561,785 | ₩578,244 | +0.91% | 341.3만 |
|---|
| 2026.07.02 | ₩547,490 | ₩569,146 | ₩543,028 | ₩569,132 | +3.95% | 314만 |
|---|
| 2026.07.01 | ₩538,392 | ₩545,900 | ₩534,371 | ₩537,564 | -0.15% | 193.9만 |
|---|
| 2026.06.30 | ₩541,612 | ₩543,148 | ₩531,071 | ₩531,285 | -1.91% | 258.5만 |
|---|
| 2026.06.29 | ₩547,316 | ₩555,746 | ₩541,251 | ₩542,360 | -0.91% | 232.9만 |
|---|
| 2026.06.26 | ₩533,689 | ₩547,450 | ₩533,435 | ₩540,663 | +1.31% | 341.3만 |
|---|
| 2026.06.25 | ₩538,672 | ₩551,043 | ₩532,901 | ₩533,970 | -0.87% | 281.8만 |
|---|
| 2026.06.24 | ₩542,400 | ₩551,137 | ₩534,544 | ₩536,829 | -1.03% | 243.9만 |
|---|
| 2026.06.23 | ₩538,726 | ₩544,177 | ₩533,435 | ₩538,632 | -0.02% | 270.5만 |
|---|
| 2026.06.22 | ₩536,161 | ₩545,780 | ₩533,716 | ₩538,325 | +0.40% | 268.1만 |
|---|
| 2026.06.18 | ₩539,193 | ₩547,263 | ₩535,626 | ₩543,442 | +0.79% | 440.4만 |
|---|
| 2026.06.17 | ₩554,423 | ₩558,752 | ₩534,518 | ₩537,296 | -3.09% | 223.9만 |
|---|
| 2026.06.16 | ₩559,767 | ₩564,390 | ₩551,658 | ₩557,189 | -0.46% | 184.5만 |
|---|
| 2026.06.15 | ₩551,671 | ₩561,891 | ₩551,591 | ₩556,494 | +0.87% | 260.2만 |
|---|
| 2026.06.12 | ₩554,437 | ₩555,439 | ₩538,031 | ₩549,160 | -0.95% | 177.7만 |
|---|
| 2026.06.11 | ₩550,629 | ₩556,013 | ₩543,495 | ₩551,618 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩566,634 | ₩569,386 | ₩550,309 | ₩550,442 | -2.86% | 200.5만 |
|---|
| 2026.06.09 | ₩562,613 | ₩575,598 | ₩557,830 | ₩569,934 | +1.30% | 227.6만 |
|---|
| 2026.06.08 | ₩564,497 | ₩566,968 | ₩557,282 | ₩559,246 | -0.93% | 218만 |
|---|
| 2026.06.05 | ₩561,103 | ₩572,405 | ₩560,435 | ₩563,855 | +0.49% | 277.6만 |
|---|
| 2026.06.04 | ₩552,900 | ₩565,779 | ₩551,244 | ₩559,527 | +1.20% | 235.4만 |
|---|
| 2026.06.03 | ₩535,052 | ₩544,871 | ₩533,636 | ₩544,123 | +1.70% | 265.1만 |
|---|
| 2026.06.02 | ₩545,740 | ₩553,087 | ₩529,949 | ₩537,457 | -1.52% | 398.6만 |
|---|
| 2026.06.01 | ₩561,731 | ₩566,380 | ₩550,188 | ₩550,763 | -1.95% | 303.4만 |
|---|
| 2026.05.29 | ₩566,166 | ₩570,201 | ₩560,876 | ₩567,302 | +0.20% | 344만 |
|---|
| 2026.05.28 | ₩560,542 | ₩567,783 | ₩554,089 | ₩565,953 | +0.97% | 218.4만 |
|---|
| 2026.05.27 | ₩577,429 | ₩586,754 | ₩553,488 | ₩559,166 | -3.16% | 312.3만 |
|---|
| 2026.05.26 | ₩587,048 | ₩591,750 | ₩580,007 | ₩583,334 | -0.63% | 168.9만 |
|---|
| 2026.05.22 | ₩587,154 | ₩592,979 | ₩580,835 | ₩585,284 | -0.32% | 200.9만 |
|---|
| 2026.05.21 | ₩596,119 | ₩597,936 | ₩581,343 | ₩587,555 | -1.44% | 208.8만 |
|---|
| 2026.05.20 | ₩588,330 | ₩600,875 | ₩580,475 | ₩599,886 | +1.96% | 173.8만 |
|---|
| 2026.05.19 | ₩588,891 | ₩598,243 | ₩583,000 | ₩589,933 | +0.18% | 279.9만 |
|---|
| 2026.05.18 | ₩563,722 | ₩588,637 | ₩563,722 | ₩587,716 | +4.26% | 212만 |
|---|
| 2026.05.15 | ₩574,463 | ₩577,108 | ₩561,851 | ₩562,599 | -2.07% | 237.5만 |
|---|
| 2026.05.14 | ₩577,135 | ₩581,022 | ₩569,827 | ₩571,871 | -0.91% | 217.2만 |
|---|
| 2026.05.13 | ₩575,745 | ₩586,193 | ₩570,001 | ₩577,495 | +0.30% | 199.7만 |
|---|
| 2026.05.12 | ₩567,783 | ₩581,891 | ₩561,103 | ₩576,961 | +1.62% | 235.2만 |
|---|
| 2026.05.11 | ₩597,054 | ₩599,512 | ₩558,084 | ₩561,183 | -6.01% | 403.3만 |
|---|
| 2026.05.08 | ₩606,940 | ₩606,953 | ₩597,174 | ₩601,262 | -0.94% | 240.2만 |
|---|
| 2026.05.07 | ₩605,243 | ₩617,748 | ₩603,854 | ₩605,844 | +0.10% | 156.3만 |
|---|
| 2026.05.06 | ₩603,346 | ₩607,862 | ₩597,041 | ₩603,493 | +0.02% | 198.3만 |
|---|
| 2026.05.05 | ₩606,432 | ₩612,217 | ₩590,468 | ₩603,026 | -0.56% | 295.2만 |
|---|
| 2026.05.04 | ₩611,282 | ₩616,198 | ₩600,153 | ₩604,322 | -1.14% | 179.8만 |
|---|
| 2026.05.01 | ₩613,019 | ₩618,737 | ₩609,679 | ₩611,576 | -0.24% | 146.2만 |
|---|
| 2026.04.30 | ₩604,762 | ₩612,257 | ₩600,955 | ₩611,349 | +1.09% | 200만 |
|---|
| 2026.04.29 | ₩619,217 | ₩619,217 | ₩600,634 | ₩606,299 | -2.09% | 205.9만 |
|---|
| 2026.04.28 | ₩631,134 | ₩633,058 | ₩619,057 | ₩623,412 | -1.22% | 183.6만 |
|---|
| 2026.04.27 | ₩642,597 | ₩650,305 | ₩626,832 | ₩629,224 | -2.08% | 202.8만 |
|---|
| 2026.04.24 | ₩642,263 | ₩645,055 | ₩629,237 | ₩644,227 | +0.31% | 265.5만 |
|---|
| 2026.04.23 | ₩647,273 | ₩654,433 | ₩637,507 | ₩639,684 | -1.17% | 289만 |
|---|
| 2026.04.22 | ₩616,358 | ₩656,157 | ₩614,555 | ₩646,097 | +4.82% | 443.8만 |
|---|
| 2026.04.21 | ₩626,632 | ₩629,344 | ₩602,905 | ₩602,905 | -3.79% | 338만 |
|---|
| 2026.04.20 | ₩629,718 | ₩631,335 | ₩619,418 | ₩622,023 | -1.22% | 244.3만 |
|---|
| 2026.04.17 | ₩619,351 | ₩633,619 | ₩618,576 | ₩626,846 | +1.21% | 272.1만 |
|---|
| 2026.04.16 | ₩626,672 | ₩630,306 | ₩606,526 | ₩611,977 | -2.35% | 221만 |
|---|
| 2026.04.15 | ₩627,300 | ₩633,232 | ₩622,277 | ₩625,710 | -0.25% | 193.5만 |
|---|
| 2026.04.14 | ₩614,448 | ₩629,558 | ₩613,874 | ₩624,187 | +1.59% | 197.4만 |
|---|
| 2026.04.13 | ₩598,737 | ₩613,540 | ₩598,737 | ₩613,152 | +2.41% | 169.1만 |
|---|
| 2026.04.10 | ₩608,784 | ₩608,917 | ₩598,804 | ₩602,010 | -1.11% | 146.6만 |
|---|
| 2026.04.09 | ₩613,633 | ₩615,410 | ₩602,558 | ₩607,782 | -0.95% | 155.2만 |
|---|
| 2026.04.08 | ₩627,888 | ₩630,546 | ₩614,862 | ₩617,588 | -1.64% | 225.4만 |
|---|
| 2026.04.07 | ₩602,531 | ₩605,751 | ₩598,216 | ₩605,123 | +0.43% | 179.7만 |
|---|
| 2026.04.06 | ₩602,598 | ₩613,099 | ₩600,821 | ₩604,629 | +0.34% | 115.2만 |
|---|
| 2026.04.02 | ₩609,545 | ₩619,792 | ₩601,716 | ₩603,947 | -0.92% | 164.8만 |
|---|
| 2026.04.01 | ₩618,403 | ₩625,670 | ₩615,557 | ₩620,487 | +0.34% | 142.7만 |
|---|
| 2026.03.31 | ₩607,902 | ₩618,549 | ₩599,044 | ₩615,864 | +1.31% | 196만 |
|---|
| 2026.03.30 | ₩605,257 | ₩613,206 | ₩601,543 | ₩604,896 | -0.06% | 219.6만 |
|---|
| 2026.03.27 | ₩621,783 | ₩622,838 | ₩603,266 | ₩604,736 | -2.74% | 210.7만 |
|---|
| 2026.03.26 | ₩626,699 | ₩638,923 | ₩621,221 | ₩625,964 | -0.12% | 160.6만 |
|---|
| 2026.03.25 | ₩633,860 | ₩641,501 | ₩625,897 | ₩627,874 | -0.94% | 142.8만 |
|---|
| 2026.03.24 | ₩632,911 | ₩636,091 | ₩625,710 | ₩630,453 | -0.39% | 133.3만 |
|---|
| 2026.03.23 | ₩652,149 | ₩653,284 | ₩638,629 | ₩638,642 | -2.07% | 150.2만 |
|---|
| 2026.03.20 | ₩641,662 | ₩647,834 | ₩632,163 | ₩638,549 | -0.49% | 222.8만 |
|---|
| 2026.03.19 | ₩637,921 | ₩645,322 | ₩635,663 | ₩641,167 | +0.51% | 125.9만 |
|---|
| 2026.03.18 | ₩639,310 | ₩645,616 | ₩631,027 | ₩638,228 | -0.17% | 148.3만 |
|---|
| 2026.03.17 | ₩651,334 | ₩660,539 | ₩644,187 | ₩644,948 | -0.98% | 105.7만 |
|---|
| 2026.03.16 | ₩632,337 | ₩649,450 | ₩631,842 | ₩645,883 | +2.14% | 129.7만 |
|---|
| 2026.03.13 | ₩638,589 | ₩644,841 | ₩611,870 | ₩630,787 | -1.22% | 249만 |
|---|
| 2026.03.12 | ₩655,355 | ₩656,691 | ₩632,043 | ₩640,286 | -2.30% | 180.5만 |
|---|
| 2026.03.11 | ₩653,592 | ₩659,403 | ₩640,072 | ₩658,455 | +0.74% | 153.8만 |
|---|
| 2026.03.10 | ₩659,897 | ₩662,636 | ₩647,112 | ₩649,076 | -1.64% | 154.7만 |
|---|
| 2026.03.09 | ₩647,954 | ₩659,817 | ₩641,568 | ₩659,376 | +1.76% | 165.2만 |
|---|
| 2026.03.06 | ₩654,874 | ₩656,050 | ₩638,856 | ₩654,834 | -0.01% | 208.8만 |
|---|
| 2026.03.05 | ₩661,567 | ₩671,293 | ₩653,031 | ₩663,571 | +0.30% | 154.1만 |
|---|
| 2026.03.04 | ₩661,554 | ₩675,248 | ₩657,960 | ₩669,556 | +1.21% | 150.1만 |
|---|
| 2026.03.03 | ₩650,853 | ₩665,255 | ₩650,586 | ₩664,533 | +2.10% | 184.1만 |
|---|
| 2026.03.02 | ₩658,081 | ₩667,472 | ₩655,155 | ₩662,970 | +0.74% | 174.3만 |
|---|
| 2026.02.27 | ₩667,593 | ₩674,593 | ₩666,925 | ₩672,669 | +0.76% | 163.4만 |
|---|
| 2026.02.26 | ₩679,563 | ₩683,851 | ₩669,850 | ₩677,171 | -0.35% | 157만 |
|---|
| 2026.02.25 | ₩659,964 | ₩676,690 | ₩659,964 | ₩676,223 | +2.46% | 206.2만 |
|---|
| 2026.02.24 | ₩654,206 | ₩662,997 | ₩651,294 | ₩659,991 | +0.88% | 140.5만 |
|---|
| 2026.02.23 | ₩666,484 | ₩671,587 | ₩649,878 | ₩657,426 | -1.36% | 176.5만 |
|---|
| 2026.02.20 | ₩664,173 | ₩674,326 | ₩661,607 | ₩673,391 | +1.39% | 155.4만 |
|---|
| 2026.02.19 | ₩662,249 | ₩672,963 | ₩661,634 | ₩667,352 | +0.77% | 143.4만 |
|---|
| 2026.02.18 | ₩660,285 | ₩671,828 | ₩655,475 | ₩668,995 | +1.32% | 146.4만 |
|---|
| 2026.02.17 | ₩642,891 | ₩661,554 | ₩642,891 | ₩659,096 | +2.52% | 158.3만 |
|---|
| 2026.02.13 | ₩641,929 | ₩662,062 | ₩640,740 | ₩649,063 | +1.11% | 198.4만 |
|---|
| 2026.02.12 | ₩662,796 | ₩665,094 | ₩635,690 | ₩639,390 | -3.53% | 296.7만 |
|---|
| 2026.02.11 | ₩658,294 | ₩668,434 | ₩655,502 | ₩662,796 | +0.68% | 193.4만 |
|---|
| 2026.02.10 | ₩660,258 | ₩668,488 | ₩659,336 | ₩661,501 | +0.19% | 181.3만 |
|---|
| 2026.02.09 | ₩649,343 | ₩659,350 | ₩646,471 | ₩658,415 | +1.40% | 220.8만 |
|---|
| 2026.02.06 | ₩644,160 | ₩656,825 | ₩641,354 | ₩652,149 | +1.24% | 252.1만 |
|---|
| 2026.02.05 | ₩644,975 | ₩653,966 | ₩634,808 | ₩636,344 | -1.34% | 291.2만 |
|---|
| 2026.02.04 | ₩641,408 | ₩642,851 | ₩622,143 | ₩639,243 | -0.34% | 340.5만 |
|---|
| 2026.02.03 | ₩661,581 | ₩666,644 | ₩636,972 | ₩639,765 | -3.30% | 379.7만 |
|---|
| 2026.02.02 | ₩670,652 | ₩673,591 | ₩662,837 | ₩663,611 | -1.05% | 213.4만 |
|---|
| 2026.01.30 | ₩676,931 | ₩682,716 | ₩669,837 | ₩673,618 | -0.49% | 169.8만 |
|---|
| 2026.01.29 | ₩696,262 | ₩697,371 | ₩671,293 | ₩678,066 | -2.61% | 216.7만 |
|---|
| 2026.01.28 | ₩699,923 | ₩707,204 | ₩695,020 | ₩697,425 | -0.36% | 185.1만 |
|---|
| 2026.01.27 | ₩711,546 | ₩714,739 | ₩699,428 | ₩701,432 | -1.42% | 150.4만 |
|---|
| 2026.01.26 | ₩699,976 | ₩713,363 | ₩692,896 | ₩706,469 | +0.93% | 256.5만 |
|---|
| 2026.01.23 | ₩708,059 | ₩721,418 | ₩696,276 | ₩700,030 | -1.13% | 279.9만 |
|---|
| 2026.01.22 | ₩701,927 | ₩710,731 | ₩698,333 | ₩702,461 | +0.08% | 291.2만 |
|---|
| 2026.01.21 | ₩704,839 | ₩708,126 | ₩692,882 | ₩699,629 | -0.74% | 203.4만 |
|---|
| 2026.01.20 | ₩704,051 | ₩711,546 | ₩701,686 | ₩704,639 | +0.08% | 215만 |
|---|
| 2026.01.16 | ₩724,090 | ₩725,426 | ₩711,572 | ₩714,739 | -1.29% | 301.6만 |
|---|
| 2026.01.15 | ₩739,774 | ₩739,774 | ₩715,660 | ₩723,209 | -2.24% | 190.9만 |
|---|
| 2026.01.14 | ₩713,349 | ₩736,114 | ₩705,387 | ₩730,450 | +2.40% | 360.2만 |
|---|
| 2026.01.13 | ₩763,434 | ₩764,957 | ₩742,847 | ₩750,569 | -1.69% | 151.6만 |
|---|
| 2026.01.12 | ₩777,489 | ₩777,783 | ₩757,222 | ₩765,171 | -1.58% | 182.6만 |
|---|
| 2026.01.09 | ₩784,636 | ₩787,655 | ₩774,349 | ₩783,193 | -0.18% | 149.1만 |
|---|
| 2026.01.08 | ₩778,451 | ₩788,150 | ₩778,451 | ₩781,643 | +0.41% | 149.1만 |
|---|
| 2026.01.07 | ₩792,077 | ₩806,760 | ₩789,285 | ₩791,249 | -0.10% | 186.4만 |
|---|
| 2026.01.06 | ₩754,817 | ₩794,389 | ₩753,949 | ₩792,024 | +4.93% | 263만 |
|---|
| 2026.01.05 | ₩749,674 | ₩757,596 | ₩745,466 | ₩756,661 | +0.93% | 139.5만 |
|---|
| 2026.01.02 | ₩757,195 | ₩758,010 | ₩741,992 | ₩750,783 | -0.85% | 129.8만 |
|---|
| 2025.12.31 | ₩764,837 | ₩765,879 | ₩755,846 | ₩756,634 | -1.07% | 99.3만 |
|---|
| 2025.12.30 | ₩764,450 | ₩767,870 | ₩762,098 | ₩765,011 | +0.07% | 72.5만 |
|---|
| 2025.12.29 | ₩771,931 | ₩775,525 | ₩767,135 | ₩768,711 | -0.42% | 69.5만 |
|---|
| 2025.12.26 | ₩772,465 | ₩774,055 | ₩769,460 | ₩771,931 | -0.07% | 49.5만 |
|---|
| 2025.12.24 | ₩771,303 | ₩774,656 | ₩768,217 | ₩771,049 | -0.03% | 35.5만 |
|---|
| 2025.12.23 | ₩771,036 | ₩773,788 | ₩766,414 | ₩771,303 | +0.03% | 128.3만 |
|---|
| 2025.12.22 | ₩769,513 | ₩779,466 | ₩765,906 | ₩774,630 | +0.66% | 145.3만 |
|---|
| 2025.12.19 | ₩750,315 | ₩767,603 | ₩749,888 | ₩764,797 | +1.93% | 406.5만 |
|---|
| 2025.12.18 | ₩744,517 | ₩757,289 | ₩744,477 | ₩750,663 | +0.83% | 154.6만 |
|---|
| 2025.12.17 | ₩741,030 | ₩750,088 | ₩740,122 | ₩743,943 | +0.39% | 170.6만 |
|---|
| 2025.12.16 | ₩746,868 | ₩747,723 | ₩729,608 | ₩740,897 | -0.80% | 195.9만 |
|---|
| 2025.12.15 | ₩729,501 | ₩750,302 | ₩729,501 | ₩747,496 | +2.47% | 292.8만 |
|---|
| 2025.12.12 | ₩729,434 | ₩733,429 | ₩718,332 | ₩724,518 | -0.67% | 211.6만 |
|---|
| 2025.12.11 | ₩728,726 | ₩739,307 | ₩725,039 | ₩731,251 | +0.35% | 157.4만 |
|---|
| 2025.12.10 | ₩745,145 | ₩748,204 | ₩730,169 | ₩742,687 | -0.33% | 156.3만 |
|---|
| 2025.12.09 | ₩756,821 | ₩760,161 | ₩744,798 | ₩745,639 | -1.48% | 123만 |
|---|
| 2025.12.08 | ₩769,713 | ₩769,713 | ₩751,705 | ₩757,342 | -1.61% | 129.9만 |
|---|
| 2025.12.05 | ₩760,829 | ₩770,689 | ₩760,736 | ₩768,631 | +1.03% | 109.7만 |
|---|
| 2025.12.04 | ₩764,142 | ₩767,148 | ₩754,443 | ₩759,667 | -0.59% | 114.8만 |
|---|
| 2025.12.03 | ₩760,802 | ₩763,862 | ₩752,199 | ₩761,110 | +0.04% | 109.1만 |
|---|
| 2025.12.02 | ₩759,627 | ₩762,499 | ₩749,995 | ₩758,451 | -0.15% | 174.9만 |
|---|
| 2025.12.01 | ₩760,148 | ₩766,226 | ₩756,995 | ₩757,984 | -0.28% | 120.6만 |
|---|
| 2025.11.28 | ₩763,381 | ₩766,841 | ₩759,186 | ₩766,146 | +0.36% | 100.4만 |
|---|
| 2025.11.26 | ₩774,656 | ₩778,076 | ₩766,507 | ₩767,148 | -0.97% | 115.9만 |
|---|
| 2025.11.25 | ₩754,069 | ₩774,857 | ₩749,861 | ₩773,347 | +2.56% | 168.5만 |
|---|
| 2025.11.24 | ₩752,052 | ₩762,526 | ₩748,138 | ₩759,467 | +0.99% | 240만 |
|---|
| 2025.11.21 | ₩736,341 | ₩753,481 | ₩732,159 | ₩750,288 | +1.89% | 262.2만 |
|---|
| 2025.11.20 | ₩757,382 | ₩767,442 | ₩734,778 | ₩737,757 | -2.59% | 190.9만 |
|---|
| 2025.11.19 | ₩728,005 | ₩757,302 | ₩727,016 | ₩754,336 | +3.62% | 244.1만 |
|---|
| 2025.11.18 | ₩729,514 | ₩733,723 | ₩719,855 | ₩730,463 | +0.13% | 229.7만 |
|---|
| 2025.11.17 | ₩730,196 | ₩740,589 | ₩726,909 | ₩730,383 | +0.03% | 147만 |
|---|
| 2025.11.14 | ₩747,470 | ₩748,164 | ₩733,335 | ₩734,123 | -1.79% | 188만 |
|---|
| 2025.11.13 | ₩757,302 | ₩765,933 | ₩749,474 | ₩755,499 | -0.24% | 211.7만 |
|---|
| 2025.11.12 | ₩767,015 | ₩775,485 | ₩761,110 | ₩764,770 | -0.29% | 163.3만 |
|---|
| 2025.11.11 | ₩768,257 | ₩773,815 | ₩762,165 | ₩764,396 | -0.50% | 161만 |
|---|
| 2025.11.10 | ₩748,138 | ₩772,586 | ₩748,138 | ₩769,780 | +2.89% | 307만 |
|---|
| 2025.11.07 | ₩725,747 | ₩751,678 | ₩723,743 | ₩748,138 | +3.09% | 271.2만 |
|---|
| 2025.11.06 | ₩730,810 | ₩732,841 | ₩718,840 | ₩731,812 | +0.14% | 205.3만 |
|---|
| 2025.11.05 | ₩718,746 | ₩737,450 | ₩716,275 | ₩732,841 | +1.96% | 286.3만 |
|---|
| 2025.11.04 | ₩728,218 | ₩729,434 | ₩715,273 | ₩719,842 | -1.15% | 178만 |
|---|
| 2025.11.03 | ₩710,811 | ₩727,884 | ₩704,852 | ₩727,043 | +2.28% | 207.5만 |
|---|
| 2025.10.31 | ₩706,229 | ₩718,934 | ₩702,982 | ₩713,777 | +1.07% | 175.8만 |
|---|
| 2025.10.30 | ₩713,897 | ₩718,746 | ₩707,137 | ₩708,086 | -0.81% | 177.7만 |
|---|
| 2025.10.29 | ₩725,426 | ₩728,031 | ₩714,004 | ₩718,199 | -1.00% | 172.2만 |
|---|
| 2025.10.28 | ₩730,262 | ₩737,717 | ₩720,082 | ₩728,619 | -0.23% | 158.6만 |
|---|
| 2025.10.27 | ₩727,764 | ₩736,956 | ₩719,748 | ₩736,448 | +1.19% | 213.6만 |
|---|
| 2025.10.24 | ₩731,612 | ₩738,051 | ₩723,369 | ₩730,116 | -0.20% | 269.2만 |
|---|
| 2025.10.23 | ₩701,873 | ₩738,118 | ₩701,486 | ₩736,515 | +4.94% | 401.1만 |
|---|
| 2025.10.22 | ₩725,426 | ₩734,578 | ₩697,598 | ₩704,091 | -2.94% | 834.8만 |
|---|
| 2025.10.21 | ₩613,834 | ₩623,867 | ₩609,612 | ₩618,202 | +0.71% | 478만 |
|---|
| 2025.10.20 | ₩604,522 | ₩616,986 | ₩602,986 | ₩612,498 | +1.32% | 341만 |
|---|
| 2025.10.17 | ₩584,042 | ₩599,966 | ₩580,568 | ₩596,012 | +2.05% | 220.9만 |
|---|
| 2025.10.16 | ₩585,778 | ₩587,141 | ₩579,553 | ₩580,635 | -0.88% | 196.6만 |
|---|
| 2025.10.15 | ₩583,815 | ₩588,918 | ₩578,177 | ₩581,958 | -0.32% | 191.1만 |
|---|
| 2025.10.14 | ₩574,864 | ₩586,767 | ₩571,577 | ₩583,000 | +1.42% | 208.6만 |
|---|
| 2025.10.13 | ₩577,709 | ₩585,284 | ₩574,463 | ₩582,118 | +0.76% | 186.3만 |
|---|
| 2025.10.10 | ₩593,246 | ₩597,161 | ₩573,461 | ₩573,915 | -3.26% | 277.3만 |
|---|
| 2025.10.09 | ₩598,189 | ₩601,569 | ₩592,178 | ₩592,846 | -0.89% | 158.4만 |
|---|
| 2025.10.08 | ₩590,908 | ₩601,890 | ₩587,048 | ₩598,630 | +1.31% | 176.7만 |
|---|
| 2025.10.07 | ₩600,167 | ₩602,518 | ₩587,114 | ₩589,078 | -1.85% | 191.8만 |
|---|
| 2025.10.06 | ₩614,154 | ₩614,942 | ₩599,953 | ₩600,768 | -2.18% | 247.9만 |
|---|
| 2025.10.03 | ₩592,966 | ₩609,986 | ₩592,485 | ₩604,322 | +1.92% | 219.8만 |
|---|
| 2025.10.02 | ₩583,975 | ₩592,311 | ₩578,471 | ₩591,844 | +1.35% | 191.1만 |
|---|
| 2025.10.01 | ₩597,174 | ₩598,924 | ₩574,917 | ₩585,204 | -2.00% | 250.2만 |
|---|
| 2025.09.30 | ₩586,486 | ₩598,764 | ₩585,150 | ₩597,481 | +1.87% | 213.4만 |
|---|
| 2025.09.29 | ₩590,574 | ₩592,178 | ₩584,843 | ₩586,780 | -0.64% | 302.4만 |
|---|
| 2025.09.26 | ₩589,733 | ₩592,445 | ₩585,818 | ₩589,319 | -0.07% | 194.1만 |
|---|
| 2025.09.25 | ₩588,343 | ₩590,721 | ₩579,045 | ₩585,311 | -0.52% | 312.9만 |
|---|
| 2025.09.24 | ₩602,438 | ₩602,972 | ₩592,565 | ₩593,153 | -1.54% | 243.7만 |
|---|
| 2025.09.23 | ₩594,168 | ₩602,505 | ₩592,057 | ₩598,176 | +0.67% | 224.2만 |
|---|
| 2025.09.22 | ₩585,311 | ₩597,348 | ₩579,553 | ₩593,901 | +1.47% | 265.3만 |
|---|
| 2025.09.19 | ₩587,101 | ₩588,490 | ₩580,795 | ₩586,112 | -0.17% | 378.1만 |
|---|