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 | ₩556,205 | ₩571,086 | ₩555,497 | ₩566,317 | +1.82% | 176.2만 |
| 2026.10.08 | ₩549,807 | ₩556,646 | ₩544,598 | ₩554,896 | +0.93% | 253.3만 |
| 2026.10.07 | ₩541,084 | ₩556,766 | ₩539,922 | ₩553,708 | +2.33% | 189.6만 |
| 2026.10.06 | ₩541,258 | ₩546,788 | ₩536,984 | ₩540,670 | -0.11% | 165만 |
| 2026.10.05 | ₩520,634 | ₩544,504 | ₩519,765 | ₩542,968 | +4.29% | 166.4만 |
| 2026.10.02 | ₩541,191 | ₩542,954 | ₩522,811 | ₩523,559 | -3.26% | 183.3만 |
| 2026.10.01 | ₩546,401 | ₩548,364 | ₩533,310 | ₩535,968 | -1.91% | 151.1만 |
| 2026.09.30 | ₩545,065 | ₩548,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩543,168 |
| -0.35% |
| 165.9만 |
| 2026.09.29 | ₩550,208 | ₩553,280 | ₩543,756 | ₩550,582 | +0.07% | 188.5만 |
|---|
| 2026.09.28 | ₩541,231 | ₩556,366 | ₩537,985 | ₩554,068 | +2.37% | 256.9만 |
|---|
| 2026.09.25 | ₩531,173 | ₩542,848 | ₩523,519 | ₩541,231 | +1.89% | 249.6만 |
|---|
| 2026.09.24 | ₩529,944 | ₩539,909 | ₩527,874 | ₩533,671 | +0.70% | 156.5만 |
|---|
| 2026.09.23 | ₩535,487 | ₩540,243 | ₩529,036 | ₩532,041 | -0.64% | 168.6만 |
|---|
| 2026.09.22 | ₩538,319 | ₩539,615 | ₩531,266 | ₩537,104 | -0.23% | 186.4만 |
|---|
| 2026.09.21 | ₩526,150 | ₩538,961 | ₩522,343 | ₩536,516 | +1.97% | 297.2만 |
|---|
| 2026.09.18 | ₩509,613 | ₩527,513 | ₩506,929 | ₩525,402 | +3.10% | 492.6만 |
|---|
| 2026.09.17 | ₩515,037 | ₩518,550 | ₩505,299 | ₩512,325 | -0.53% | 239.3만 |
|---|
| 2026.09.16 | ₩504,925 | ₩517,334 | ₩503,803 | ₩510,655 | +1.13% | 213.4만 |
|---|
| 2026.09.15 | ₩500,303 | ₩506,408 | ₩492,702 | ₩503,803 | +0.70% | 198.2만 |
|---|
| 2026.09.14 | ₩500,383 | ₩505,700 | ₩497,111 | ₩504,845 | +0.89% | 243.4만 |
|---|
| 2026.09.11 | ₩485,636 | ₩500,223 | ₩485,636 | ₩493,103 | +1.54% | 335.1만 |
|---|
| 2026.09.10 | ₩464,397 | ₩484,194 | ₩461,178 | ₩481,495 | +3.68% | 336.9만 |
|---|
| 2026.09.09 | ₩467,790 | ₩478,196 | ₩467,336 | ₩471,851 | +0.87% | 242.2만 |
|---|
| 2026.09.08 | ₩482,631 | ₩484,260 | ₩464,210 | ₩467,737 | -3.09% | 319.5만 |
|---|
| 2026.09.04 | ₩491,313 | ₩493,637 | ₩485,195 | ₩489,831 | -0.30% | 208.1만 |
|---|
| 2026.09.03 | ₩500,637 | ₩506,247 | ₩488,121 | ₩494,011 | -1.32% | 174.6만 |
|---|
| 2026.09.02 | ₩492,903 | ₩510,816 | ₩491,901 | ₩496,750 | +0.78% | 205.3만 |
|---|
| 2026.09.01 | ₩500,918 | ₩501,452 | ₩489,363 | ₩493,237 | -1.53% | 184.9만 |
|---|
| 2026.08.31 | ₩492,903 | ₩504,083 | ₩487,987 | ₩503,402 | +2.13% | 192.2만 |
|---|
| 2026.08.28 | ₩491,567 | ₩498,780 | ₩489,884 | ₩497,712 | +1.25% | 180.2만 |
|---|
| 2026.08.27 | ₩493,718 | ₩497,324 | ₩490,098 | ₩490,325 | -0.69% | 178.8만 |
|---|
| 2026.08.26 | ₩492,222 | ₩497,404 | ₩489,871 | ₩494,800 | +0.52% | 166.4만 |
|---|
| 2026.08.25 | ₩501,251 | ₩505,232 | ₩490,325 | ₩496,696 | -0.91% | 176.8만 |
|---|
| 2026.08.24 | ₩506,595 | ₩513,020 | ₩498,887 | ₩499,007 | -1.50% | 151.9만 |
|---|
| 2026.08.21 | ₩501,091 | ₩510,321 | ₩490,552 | ₩506,007 | +0.98% | 201만 |
|---|
| 2026.08.20 | ₩530,612 | ₩532,963 | ₩497,712 | ₩500,223 | -5.73% | 397.1만 |
|---|
| 2026.08.19 | ₩527,032 | ₩541,445 | ₩526,297 | ₩531,266 | +0.80% | 212.5만 |
|---|
| 2026.08.18 | ₩526,297 | ₩534,138 | ₩522,076 | ₩522,530 | -0.72% | 238.5만 |
|---|
| 2026.08.17 | ₩523,759 | ₩530,291 | ₩520,513 | ₩521,395 | -0.45% | 215.8만 |
|---|
| 2026.08.14 | ₩535,674 | ₩537,598 | ₩526,377 | ₩526,979 | -1.62% | 198.6만 |
|---|
| 2026.08.13 | ₩539,281 | ₩540,577 | ₩531,640 | ₩536,008 | -0.61% | 235.6만 |
|---|
| 2026.08.12 | ₩539,401 | ₩540,964 | ₩530,532 | ₩536,008 | -0.63% | 314.3만 |
|---|
| 2026.08.11 | ₩523,920 | ₩537,171 | ₩523,920 | ₩535,955 | +2.30% | 412.4만 |
|---|
| 2026.08.10 | ₩506,581 | ₩525,803 | ₩504,925 | ₩525,469 | +3.73% | 322.2만 |
|---|
| 2026.08.07 | ₩500,316 | ₩507,463 | ₩497,752 | ₩506,007 | +1.14% | 246.6만 |
|---|
| 2026.08.06 | ₩500,103 | ₩505,780 | ₩496,483 | ₩499,194 | -0.18% | 259.5만 |
|---|
| 2026.08.05 | ₩497,979 | ₩503,095 | ₩493,544 | ₩501,185 | +0.64% | 328.6만 |
|---|
| 2026.08.04 | ₩502,667 | ₩502,667 | ₩486,571 | ₩491,928 | -2.14% | 393.9만 |
|---|
| 2026.08.03 | ₩483,232 | ₩502,053 | ₩482,190 | ₩501,465 | +3.77% | 350.2만 |
|---|
| 2026.07.31 | ₩468,552 | ₩474,322 | ₩466,027 | ₩471,971 | +0.73% | 246.2만 |
|---|
| 2026.07.30 | ₩463,289 | ₩474,282 | ₩462,781 | ₩471,490 | +1.77% | 277.2만 |
|---|
| 2026.07.29 | ₩482,831 | ₩483,285 | ₩470,114 | ₩471,664 | -2.31% | 273.6만 |
|---|
| 2026.07.28 | ₩488,228 | ₩500,517 | ₩481,522 | ₩483,285 | -1.01% | 408.6만 |
|---|
| 2026.07.27 | ₩459,508 | ₩479,892 | ₩458,694 | ₩476,646 | +3.73% | 512만 |
|---|
| 2026.07.24 | ₩446,952 | ₩456,610 | ₩443,679 | ₩450,826 | +0.87% | 343.9만 |
|---|
| 2026.07.23 | ₩452,162 | ₩454,900 | ₩438,897 | ₩443,506 | -1.91% | 489.3만 |
|---|
| 2026.07.22 | ₩470,008 | ₩474,202 | ₩454,980 | ₩455,087 | -3.17% | 456.4만 |
|---|
| 2026.07.21 | ₩463,529 | ₩484,688 | ₩463,516 | ₩467,603 | +0.88% | 516.1만 |
|---|
| 2026.07.20 | ₩463,529 | ₩474,309 | ₩456,970 | ₩471,757 | +1.78% | 571.8만 |
|---|
| 2026.07.17 | ₩487,600 | ₩491,220 | ₩460,243 | ₩461,405 | -5.37% | 1156.4만 |
|---|
| 2026.07.16 | ₩526,297 | ₩541,659 | ₩525,870 | ₩537,424 | +2.11% | 566.5만 |
|---|
| 2026.07.15 | ₩505,660 | ₩526,244 | ₩505,593 | ₩519,578 | +2.75% | 414.2만 |
|---|
| 2026.07.14 | ₩529,102 | ₩530,812 | ₩505,593 | ₩506,929 | -4.19% | 574.8만 |
|---|
| 2026.07.13 | ₩544,010 | ₩553,788 | ₩543,422 | ₩543,823 | -0.03% | 180.2만 |
|---|
| 2026.07.10 | ₩551,544 | ₩555,564 | ₩538,653 | ₩543,369 | -1.48% | 186만 |
|---|
| 2026.07.09 | ₩554,482 | ₩556,018 | ₩546,334 | ₩549,740 | -0.86% | 195.4만 |
|---|
| 2026.07.08 | ₩570,779 | ₩572,342 | ₩553,801 | ₩554,482 | -2.86% | 161.5만 |
|---|
| 2026.07.07 | ₩587,075 | ₩592,873 | ₩567,519 | ₩570,779 | -2.78% | 249.2만 |
|---|
| 2026.07.06 | ₩572,956 | ₩587,970 | ₩561,709 | ₩578,166 | +0.91% | 341.3만 |
|---|
| 2026.07.02 | ₩547,416 | ₩569,069 | ₩542,954 | ₩569,056 | +3.95% | 314만 |
|---|
| 2026.07.01 | ₩538,319 | ₩545,826 | ₩534,299 | ₩537,491 | -0.15% | 193.9만 |
|---|
| 2026.06.30 | ₩541,539 | ₩543,075 | ₩530,999 | ₩531,213 | -1.91% | 258.5만 |
|---|
| 2026.06.29 | ₩547,242 | ₩555,671 | ₩541,178 | ₩542,287 | -0.91% | 232.9만 |
|---|
| 2026.06.26 | ₩533,617 | ₩547,376 | ₩533,364 | ₩540,590 | +1.31% | 341.3만 |
|---|
| 2026.06.25 | ₩538,600 | ₩550,969 | ₩532,829 | ₩533,898 | -0.87% | 281.8만 |
|---|
| 2026.06.24 | ₩542,327 | ₩551,063 | ₩534,472 | ₩536,756 | -1.03% | 243.9만 |
|---|
| 2026.06.23 | ₩538,653 | ₩544,103 | ₩533,364 | ₩538,560 | -0.02% | 270.5만 |
|---|
| 2026.06.22 | ₩536,089 | ₩545,706 | ₩533,644 | ₩538,253 | +0.40% | 268.1만 |
|---|
| 2026.06.18 | ₩539,121 | ₩547,189 | ₩535,554 | ₩543,369 | +0.79% | 440.4만 |
|---|
| 2026.06.17 | ₩554,349 | ₩558,677 | ₩534,446 | ₩537,224 | -3.09% | 223.9만 |
|---|
| 2026.06.16 | ₩559,692 | ₩564,314 | ₩551,584 | ₩557,114 | -0.46% | 184.5만 |
|---|
| 2026.06.15 | ₩551,597 | ₩561,816 | ₩551,517 | ₩556,419 | +0.87% | 260.2만 |
|---|
| 2026.06.12 | ₩554,362 | ₩555,364 | ₩537,959 | ₩549,086 | -0.95% | 177.7만 |
|---|
| 2026.06.11 | ₩550,555 | ₩555,938 | ₩543,422 | ₩551,544 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩566,558 | ₩569,309 | ₩550,235 | ₩550,368 | -2.86% | 200.5만 |
|---|
| 2026.06.09 | ₩562,537 | ₩575,521 | ₩557,755 | ₩569,857 | +1.30% | 227.6만 |
|---|
| 2026.06.08 | ₩564,420 | ₩566,892 | ₩557,207 | ₩559,171 | -0.93% | 218만 |
|---|
| 2026.06.05 | ₩561,028 | ₩572,328 | ₩560,360 | ₩563,779 | +0.49% | 277.6만 |
|---|
| 2026.06.04 | ₩552,826 | ₩565,703 | ₩551,170 | ₩559,451 | +1.20% | 235.4만 |
|---|
| 2026.06.03 | ₩534,980 | ₩544,798 | ₩533,564 | ₩544,050 | +1.70% | 265.1만 |
|---|
| 2026.06.02 | ₩545,666 | ₩553,013 | ₩529,877 | ₩537,384 | -1.52% | 398.6만 |
|---|
| 2026.06.01 | ₩561,655 | ₩566,304 | ₩550,114 | ₩550,689 | -1.95% | 303.4만 |
|---|
| 2026.05.29 | ₩566,090 | ₩570,124 | ₩560,800 | ₩567,226 | +0.20% | 344만 |
|---|
| 2026.05.28 | ₩560,467 | ₩567,707 | ₩554,015 | ₩565,876 | +0.97% | 218.4만 |
|---|
| 2026.05.27 | ₩577,351 | ₩586,675 | ₩553,414 | ₩559,091 | -3.16% | 312.3만 |
|---|
| 2026.05.26 | ₩586,968 | ₩591,670 | ₩579,929 | ₩583,255 | -0.63% | 168.9만 |
|---|
| 2026.05.22 | ₩587,075 | ₩592,899 | ₩580,757 | ₩585,205 | -0.32% | 200.9만 |
|---|
| 2026.05.21 | ₩596,038 | ₩597,855 | ₩581,265 | ₩587,476 | -1.44% | 208.8만 |
|---|
| 2026.05.20 | ₩588,251 | ₩600,794 | ₩580,396 | ₩599,805 | +1.96% | 173.8만 |
|---|
| 2026.05.19 | ₩588,812 | ₩598,162 | ₩582,921 | ₩589,854 | +0.18% | 279.9만 |
|---|
| 2026.05.18 | ₩563,646 | ₩588,558 | ₩563,646 | ₩587,636 | +4.26% | 212만 |
|---|
| 2026.05.15 | ₩574,385 | ₩577,030 | ₩561,776 | ₩562,524 | -2.07% | 237.5만 |
|---|
| 2026.05.14 | ₩577,057 | ₩580,944 | ₩569,750 | ₩571,794 | -0.91% | 217.2만 |
|---|
| 2026.05.13 | ₩575,668 | ₩586,114 | ₩569,924 | ₩577,418 | +0.30% | 199.7만 |
|---|
| 2026.05.12 | ₩567,707 | ₩581,812 | ₩561,028 | ₩576,883 | +1.62% | 235.2만 |
|---|
| 2026.05.11 | ₩596,973 | ₩599,431 | ₩558,009 | ₩561,108 | -6.01% | 403.3만 |
|---|
| 2026.05.08 | ₩606,858 | ₩606,872 | ₩597,094 | ₩601,181 | -0.94% | 240.2만 |
|---|
| 2026.05.07 | ₩605,162 | ₩617,665 | ₩603,773 | ₩605,763 | +0.10% | 156.3만 |
|---|
| 2026.05.06 | ₩603,265 | ₩607,780 | ₩596,960 | ₩603,412 | +0.02% | 198.3만 |
|---|
| 2026.05.05 | ₩606,351 | ₩612,135 | ₩590,388 | ₩602,944 | -0.56% | 295.2만 |
|---|
| 2026.05.04 | ₩611,199 | ₩616,115 | ₩600,072 | ₩604,240 | -1.14% | 179.8만 |
|---|
| 2026.05.01 | ₩612,936 | ₩618,653 | ₩609,597 | ₩611,493 | -0.24% | 146.2만 |
|---|
| 2026.04.30 | ₩604,681 | ₩612,175 | ₩600,874 | ₩611,266 | +1.09% | 200만 |
|---|
| 2026.04.29 | ₩619,134 | ₩619,134 | ₩600,553 | ₩606,217 | -2.09% | 205.9만 |
|---|
| 2026.04.28 | ₩631,049 | ₩632,973 | ₩618,974 | ₩623,328 | -1.22% | 183.6만 |
|---|
| 2026.04.27 | ₩642,510 | ₩650,218 | ₩626,748 | ₩629,139 | -2.08% | 202.8만 |
|---|
| 2026.04.24 | ₩642,176 | ₩644,968 | ₩629,152 | ₩644,140 | +0.31% | 265.5만 |
|---|
| 2026.04.23 | ₩647,185 | ₩654,345 | ₩637,421 | ₩639,598 | -1.17% | 289만 |
|---|
| 2026.04.22 | ₩616,275 | ₩656,068 | ₩614,472 | ₩646,010 | +4.82% | 443.8만 |
|---|
| 2026.04.21 | ₩626,548 | ₩629,259 | ₩602,824 | ₩602,824 | -3.79% | 338만 |
|---|
| 2026.04.20 | ₩629,633 | ₩631,250 | ₩619,334 | ₩621,939 | -1.22% | 244.3만 |
|---|
| 2026.04.17 | ₩619,268 | ₩633,534 | ₩618,493 | ₩626,761 | +1.21% | 272.1만 |
|---|
| 2026.04.16 | ₩626,588 | ₩630,221 | ₩606,444 | ₩611,894 | -2.35% | 221만 |
|---|
| 2026.04.15 | ₩627,215 | ₩633,146 | ₩622,193 | ₩625,626 | -0.25% | 193.5만 |
|---|
| 2026.04.14 | ₩614,365 | ₩629,473 | ₩613,791 | ₩624,103 | +1.59% | 197.4만 |
|---|
| 2026.04.13 | ₩598,657 | ₩613,457 | ₩598,657 | ₩613,070 | +2.41% | 169.1만 |
|---|
| 2026.04.10 | ₩608,702 | ₩608,835 | ₩598,723 | ₩601,929 | -1.11% | 146.6만 |
|---|
| 2026.04.09 | ₩613,550 | ₩615,327 | ₩602,477 | ₩607,700 | -0.95% | 155.2만 |
|---|
| 2026.04.08 | ₩627,803 | ₩630,461 | ₩614,779 | ₩617,504 | -1.64% | 225.4만 |
|---|
| 2026.04.07 | ₩602,450 | ₩605,669 | ₩598,136 | ₩605,042 | +0.43% | 179.7만 |
|---|
| 2026.04.06 | ₩602,517 | ₩613,016 | ₩600,740 | ₩604,547 | +0.34% | 115.2만 |
|---|
| 2026.04.02 | ₩609,463 | ₩619,708 | ₩601,635 | ₩603,866 | -0.92% | 164.8만 |
|---|
| 2026.04.01 | ₩618,319 | ₩625,586 | ₩615,474 | ₩620,403 | +0.34% | 142.7만 |
|---|
| 2026.03.31 | ₩607,820 | ₩618,466 | ₩598,964 | ₩615,781 | +1.31% | 196만 |
|---|
| 2026.03.30 | ₩605,175 | ₩613,123 | ₩601,462 | ₩604,814 | -0.06% | 219.6만 |
|---|
| 2026.03.27 | ₩621,699 | ₩622,754 | ₩603,185 | ₩604,654 | -2.74% | 210.7만 |
|---|
| 2026.03.26 | ₩626,614 | ₩638,837 | ₩621,138 | ₩625,880 | -0.12% | 160.6만 |
|---|
| 2026.03.25 | ₩633,774 | ₩641,415 | ₩625,813 | ₩627,790 | -0.94% | 142.8만 |
|---|
| 2026.03.24 | ₩632,826 | ₩636,005 | ₩625,626 | ₩630,368 | -0.39% | 133.3만 |
|---|
| 2026.03.23 | ₩652,061 | ₩653,196 | ₩638,543 | ₩638,556 | -2.07% | 150.2만 |
|---|
| 2026.03.20 | ₩641,575 | ₩647,746 | ₩632,078 | ₩638,463 | -0.49% | 222.8만 |
|---|
| 2026.03.19 | ₩637,835 | ₩645,235 | ₩635,577 | ₩641,081 | +0.51% | 125.9만 |
|---|
| 2026.03.18 | ₩639,224 | ₩645,529 | ₩630,942 | ₩638,142 | -0.17% | 148.3만 |
|---|
| 2026.03.17 | ₩651,246 | ₩660,450 | ₩644,100 | ₩644,861 | -0.98% | 105.7만 |
|---|
| 2026.03.16 | ₩632,251 | ₩649,363 | ₩631,757 | ₩645,796 | +2.14% | 129.7만 |
|---|
| 2026.03.13 | ₩638,503 | ₩644,754 | ₩611,787 | ₩630,702 | -1.22% | 249만 |
|---|
| 2026.03.12 | ₩655,267 | ₩656,603 | ₩631,958 | ₩640,199 | -2.30% | 180.5만 |
|---|
| 2026.03.11 | ₩653,504 | ₩659,314 | ₩639,986 | ₩658,366 | +0.74% | 153.8만 |
|---|
| 2026.03.10 | ₩659,809 | ₩662,547 | ₩647,025 | ₩648,989 | -1.64% | 154.7만 |
|---|
| 2026.03.09 | ₩647,867 | ₩659,728 | ₩641,482 | ₩659,288 | +1.76% | 165.2만 |
|---|
| 2026.03.06 | ₩654,786 | ₩655,961 | ₩638,770 | ₩654,746 | -0.01% | 208.8만 |
|---|
| 2026.03.05 | ₩661,478 | ₩671,203 | ₩652,943 | ₩663,482 | +0.30% | 154.1만 |
|---|
| 2026.03.04 | ₩661,465 | ₩675,157 | ₩657,872 | ₩669,466 | +1.21% | 150.1만 |
|---|
| 2026.03.03 | ₩650,765 | ₩665,165 | ₩650,498 | ₩664,444 | +2.10% | 184.1만 |
|---|
| 2026.03.02 | ₩657,992 | ₩667,382 | ₩655,067 | ₩662,881 | +0.74% | 174.3만 |
|---|
| 2026.02.27 | ₩667,503 | ₩674,502 | ₩666,835 | ₩672,579 | +0.76% | 163.4만 |
|---|
| 2026.02.26 | ₩679,471 | ₩683,759 | ₩669,760 | ₩677,080 | -0.35% | 157만 |
|---|
| 2026.02.25 | ₩659,875 | ₩676,599 | ₩659,875 | ₩676,132 | +2.46% | 206.2만 |
|---|
| 2026.02.24 | ₩654,118 | ₩662,908 | ₩651,206 | ₩659,902 | +0.88% | 140.5만 |
|---|
| 2026.02.23 | ₩666,394 | ₩671,497 | ₩649,790 | ₩657,337 | -1.36% | 176.5만 |
|---|
| 2026.02.20 | ₩664,083 | ₩674,235 | ₩661,518 | ₩673,300 | +1.39% | 155.4만 |
|---|
| 2026.02.19 | ₩662,159 | ₩672,872 | ₩661,545 | ₩667,262 | +0.77% | 143.4만 |
|---|
| 2026.02.18 | ₩660,196 | ₩671,737 | ₩655,387 | ₩668,905 | +1.32% | 146.4만 |
|---|
| 2026.02.17 | ₩642,804 | ₩661,465 | ₩642,804 | ₩659,007 | +2.52% | 158.3만 |
|---|
| 2026.02.13 | ₩641,842 | ₩661,973 | ₩640,653 | ₩648,975 | +1.11% | 198.4만 |
|---|
| 2026.02.12 | ₩662,707 | ₩665,005 | ₩635,604 | ₩639,304 | -3.53% | 296.7만 |
|---|
| 2026.02.11 | ₩658,206 | ₩668,344 | ₩655,414 | ₩662,707 | +0.68% | 193.4만 |
|---|
| 2026.02.10 | ₩660,169 | ₩668,398 | ₩659,248 | ₩661,411 | +0.19% | 181.3만 |
|---|
| 2026.02.09 | ₩649,256 | ₩659,261 | ₩646,384 | ₩658,326 | +1.40% | 220.8만 |
|---|
| 2026.02.06 | ₩644,073 | ₩656,736 | ₩641,268 | ₩652,061 | +1.24% | 252.1만 |
|---|
| 2026.02.05 | ₩644,888 | ₩653,878 | ₩634,723 | ₩636,259 | -1.34% | 291.2만 |
|---|
| 2026.02.04 | ₩641,321 | ₩642,764 | ₩622,059 | ₩639,157 | -0.34% | 340.5만 |
|---|
| 2026.02.03 | ₩661,492 | ₩666,554 | ₩636,887 | ₩639,678 | -3.30% | 379.7만 |
|---|
| 2026.02.02 | ₩670,562 | ₩673,500 | ₩662,747 | ₩663,522 | -1.05% | 213.4만 |
|---|
| 2026.01.30 | ₩676,840 | ₩682,624 | ₩669,747 | ₩673,527 | -0.49% | 169.8만 |
|---|
| 2026.01.29 | ₩696,168 | ₩697,277 | ₩671,203 | ₩677,975 | -2.61% | 216.7만 |
|---|
| 2026.01.28 | ₩699,828 | ₩707,108 | ₩694,926 | ₩697,331 | -0.36% | 185.1만 |
|---|
| 2026.01.27 | ₩711,450 | ₩714,642 | ₩699,334 | ₩701,338 | -1.42% | 150.4만 |
|---|
| 2026.01.26 | ₩699,882 | ₩713,266 | ₩692,802 | ₩706,374 | +0.93% | 256.5만 |
|---|
| 2026.01.23 | ₩707,963 | ₩721,321 | ₩696,182 | ₩699,935 | -1.13% | 279.9만 |
|---|
| 2026.01.22 | ₩701,832 | ₩710,635 | ₩698,239 | ₩702,366 | +0.08% | 291.2만 |
|---|
| 2026.01.21 | ₩704,744 | ₩708,030 | ₩692,789 | ₩699,535 | -0.74% | 203.4만 |
|---|
| 2026.01.20 | ₩703,956 | ₩711,450 | ₩701,592 | ₩704,544 | +0.08% | 215만 |
|---|
| 2026.01.16 | ₩723,993 | ₩725,329 | ₩711,477 | ₩714,642 | -1.29% | 301.6만 |
|---|
| 2026.01.15 | ₩739,675 | ₩739,675 | ₩715,564 | ₩723,111 | -2.24% | 190.9만 |
|---|
| 2026.01.14 | ₩713,253 | ₩736,015 | ₩705,292 | ₩730,351 | +2.40% | 360.2만 |
|---|
| 2026.01.13 | ₩763,331 | ₩764,854 | ₩742,747 | ₩750,468 | -1.69% | 151.6만 |
|---|
| 2026.01.12 | ₩777,384 | ₩777,678 | ₩757,120 | ₩765,068 | -1.58% | 182.6만 |
|---|
| 2026.01.09 | ₩784,530 | ₩787,549 | ₩774,245 | ₩783,088 | -0.18% | 149.1만 |
|---|
| 2026.01.08 | ₩778,346 | ₩788,043 | ₩778,346 | ₩781,538 | +0.41% | 149.1만 |
|---|
| 2026.01.07 | ₩791,971 | ₩806,651 | ₩789,179 | ₩791,142 | -0.10% | 186.4만 |
|---|
| 2026.01.06 | ₩754,716 | ₩794,281 | ₩753,847 | ₩791,917 | +4.93% | 263만 |
|---|
| 2026.01.05 | ₩749,573 | ₩757,494 | ₩745,365 | ₩756,559 | +0.93% | 139.5만 |
|---|
| 2026.01.02 | ₩757,093 | ₩757,908 | ₩741,892 | ₩750,682 | -0.85% | 129.8만 |
|---|
| 2025.12.31 | ₩764,734 | ₩765,776 | ₩755,744 | ₩756,532 | -1.07% | 99.3만 |
|---|
| 2025.12.30 | ₩764,347 | ₩767,766 | ₩761,996 | ₩764,908 | +0.07% | 72.5만 |
|---|
| 2025.12.29 | ₩771,827 | ₩775,420 | ₩767,032 | ₩768,608 | -0.42% | 69.5만 |
|---|
| 2025.12.26 | ₩772,361 | ₩773,951 | ₩769,356 | ₩771,827 | -0.07% | 49.5만 |
|---|
| 2025.12.24 | ₩771,199 | ₩774,552 | ₩768,114 | ₩770,945 | -0.03% | 35.5만 |
|---|
| 2025.12.23 | ₩770,932 | ₩773,684 | ₩766,310 | ₩771,199 | +0.03% | 128.3만 |
|---|
| 2025.12.22 | ₩769,409 | ₩779,361 | ₩765,803 | ₩774,525 | +0.66% | 145.3만 |
|---|
| 2025.12.19 | ₩750,214 | ₩767,499 | ₩749,787 | ₩764,694 | +1.93% | 406.5만 |
|---|
| 2025.12.18 | ₩744,417 | ₩757,187 | ₩744,377 | ₩750,561 | +0.83% | 154.6만 |
|---|
| 2025.12.17 | ₩740,930 | ₩749,987 | ₩740,022 | ₩743,842 | +0.39% | 170.6만 |
|---|
| 2025.12.16 | ₩746,768 | ₩747,623 | ₩729,510 | ₩740,797 | -0.80% | 195.9만 |
|---|
| 2025.12.15 | ₩729,403 | ₩750,201 | ₩729,403 | ₩747,396 | +2.47% | 292.8만 |
|---|
| 2025.12.12 | ₩729,336 | ₩733,330 | ₩718,236 | ₩724,420 | -0.67% | 211.6만 |
|---|
| 2025.12.11 | ₩728,628 | ₩739,207 | ₩724,941 | ₩731,153 | +0.35% | 157.4만 |
|---|
| 2025.12.10 | ₩745,045 | ₩748,104 | ₩730,071 | ₩742,587 | -0.33% | 156.3만 |
|---|
| 2025.12.09 | ₩756,719 | ₩760,059 | ₩744,697 | ₩745,539 | -1.48% | 123만 |
|---|
| 2025.12.08 | ₩769,610 | ₩769,610 | ₩751,603 | ₩757,240 | -1.61% | 129.9만 |
|---|
| 2025.12.05 | ₩760,727 | ₩770,585 | ₩760,633 | ₩768,528 | +1.03% | 109.7만 |
|---|
| 2025.12.04 | ₩764,039 | ₩767,045 | ₩754,342 | ₩759,565 | -0.59% | 114.8만 |
|---|
| 2025.12.03 | ₩760,700 | ₩763,759 | ₩752,098 | ₩761,007 | +0.04% | 109.1만 |
|---|
| 2025.12.02 | ₩759,524 | ₩762,396 | ₩749,894 | ₩758,349 | -0.15% | 174.9만 |
|---|
| 2025.12.01 | ₩760,045 | ₩766,123 | ₩756,893 | ₩757,881 | -0.28% | 120.6만 |
|---|
| 2025.11.28 | ₩763,278 | ₩766,738 | ₩759,084 | ₩766,043 | +0.36% | 100.4만 |
|---|
| 2025.11.26 | ₩774,552 | ₩777,972 | ₩766,404 | ₩767,045 | -0.97% | 115.9만 |
|---|
| 2025.11.25 | ₩753,968 | ₩774,752 | ₩749,760 | ₩773,243 | +2.56% | 168.5만 |
|---|
| 2025.11.24 | ₩751,951 | ₩762,423 | ₩748,037 | ₩759,364 | +0.99% | 240만 |
|---|
| 2025.11.21 | ₩736,242 | ₩753,380 | ₩732,061 | ₩750,187 | +1.89% | 262.2만 |
|---|
| 2025.11.20 | ₩757,280 | ₩767,339 | ₩734,679 | ₩737,658 | -2.59% | 190.9만 |
|---|
| 2025.11.19 | ₩727,907 | ₩757,200 | ₩726,918 | ₩754,235 | +3.62% | 244.1만 |
|---|
| 2025.11.18 | ₩729,416 | ₩733,624 | ₩719,758 | ₩730,364 | +0.13% | 229.7만 |
|---|
| 2025.11.17 | ₩730,097 | ₩740,490 | ₩726,811 | ₩730,284 | +0.03% | 147만 |
|---|
| 2025.11.14 | ₩747,369 | ₩748,064 | ₩733,236 | ₩734,024 | -1.79% | 188만 |
|---|
| 2025.11.13 | ₩757,200 | ₩765,829 | ₩749,373 | ₩755,397 | -0.24% | 211.7만 |
|---|
| 2025.11.12 | ₩766,911 | ₩775,380 | ₩761,007 | ₩764,667 | -0.29% | 163.3만 |
|---|
| 2025.11.11 | ₩768,154 | ₩773,710 | ₩762,062 | ₩764,293 | -0.50% | 161만 |
|---|
| 2025.11.10 | ₩748,037 | ₩772,482 | ₩748,037 | ₩769,676 | +2.89% | 307만 |
|---|
| 2025.11.07 | ₩725,649 | ₩751,577 | ₩723,645 | ₩748,037 | +3.09% | 271.2만 |
|---|
| 2025.11.06 | ₩730,712 | ₩732,742 | ₩718,743 | ₩731,714 | +0.14% | 205.3만 |
|---|
| 2025.11.05 | ₩718,650 | ₩737,351 | ₩716,178 | ₩732,742 | +1.96% | 286.3만 |
|---|
| 2025.11.04 | ₩728,120 | ₩729,336 | ₩715,177 | ₩719,745 | -1.15% | 178만 |
|---|
| 2025.11.03 | ₩710,715 | ₩727,786 | ₩704,757 | ₩726,945 | +2.28% | 207.5만 |
|---|
| 2025.10.31 | ₩706,133 | ₩718,837 | ₩702,887 | ₩713,681 | +1.07% | 175.8만 |
|---|
| 2025.10.30 | ₩713,801 | ₩718,650 | ₩707,042 | ₩707,990 | -0.81% | 177.7만 |
|---|
| 2025.10.29 | ₩725,329 | ₩727,933 | ₩713,908 | ₩718,102 | -1.00% | 172.2만 |
|---|
| 2025.10.28 | ₩730,164 | ₩737,618 | ₩719,985 | ₩728,521 | -0.23% | 158.6만 |
|---|
| 2025.10.27 | ₩727,666 | ₩736,856 | ₩719,651 | ₩736,349 | +1.19% | 213.6만 |
|---|
| 2025.10.24 | ₩731,513 | ₩737,952 | ₩723,271 | ₩730,017 | -0.20% | 269.2만 |
|---|
| 2025.10.23 | ₩701,779 | ₩738,018 | ₩701,391 | ₩736,415 | +4.94% | 401.1만 |
|---|
| 2025.10.22 | ₩725,329 | ₩734,479 | ₩697,504 | ₩703,996 | -2.94% | 834.8만 |
|---|
| 2025.10.21 | ₩613,751 | ₩623,783 | ₩609,530 | ₩618,119 | +0.71% | 478만 |
|---|
| 2025.10.20 | ₩604,440 | ₩616,903 | ₩602,904 | ₩612,415 | +1.32% | 341만 |
|---|
| 2025.10.17 | ₩583,963 | ₩599,885 | ₩580,490 | ₩595,932 | +2.05% | 220.9만 |
|---|
| 2025.10.16 | ₩585,699 | ₩587,062 | ₩579,475 | ₩580,557 | -0.88% | 196.6만 |
|---|
| 2025.10.15 | ₩583,736 | ₩588,839 | ₩578,099 | ₩581,879 | -0.32% | 191.1만 |
|---|
| 2025.10.14 | ₩574,786 | ₩586,688 | ₩571,500 | ₩582,921 | +1.42% | 208.6만 |
|---|
| 2025.10.13 | ₩577,631 | ₩585,205 | ₩574,385 | ₩582,039 | +0.76% | 186.3만 |
|---|
| 2025.10.10 | ₩593,166 | ₩597,080 | ₩573,384 | ₩573,838 | -3.26% | 277.3만 |
|---|