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 | ₩556,247 | ₩571,129 | ₩555,539 | ₩566,360 | +1.82% | 176.2만 |
| 2026.10.08 | ₩549,848 | ₩556,688 | ₩544,638 | ₩554,938 | +0.93% | 253.3만 |
| 2026.10.07 | ₩541,125 | ₩556,808 | ₩539,963 | ₩553,749 | +2.33% | 189.6만 |
| 2026.10.06 | ₩541,299 | ₩546,829 | ₩537,024 | ₩540,711 | -0.11% | 165만 |
| 2026.10.05 | ₩520,673 | ₩544,545 | ₩519,804 | ₩543,009 | +4.29% | 166.4만 |
| 2026.10.02 | ₩541,232 | ₩542,995 | ₩522,850 | ₩523,598 | -3.26% | 183.3만 |
| 2026.10.01 | ₩546,442 | ₩548,405 | ₩533,350 | ₩536,008 | -1.91% | 151.1만 |
| 2026.09.30 | ₩545,106 | ₩548,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩543,209 |
| -0.35% |
| 165.9만 |
| 2026.09.29 | ₩550,249 | ₩553,322 | ₩543,797 | ₩550,623 | +0.07% | 188.5만 |
|---|
| 2026.09.28 | ₩541,272 | ₩556,407 | ₩538,026 | ₩554,110 | +2.37% | 256.9만 |
|---|
| 2026.09.25 | ₩531,213 | ₩542,888 | ₩523,558 | ₩541,272 | +1.89% | 249.6만 |
|---|
| 2026.09.24 | ₩529,984 | ₩539,949 | ₩527,913 | ₩533,711 | +0.70% | 156.5만 |
|---|
| 2026.09.23 | ₩535,528 | ₩540,283 | ₩529,075 | ₩532,081 | -0.64% | 168.6만 |
|---|
| 2026.09.22 | ₩538,360 | ₩539,655 | ₩531,306 | ₩537,144 | -0.23% | 186.4만 |
|---|
| 2026.09.21 | ₩526,190 | ₩539,001 | ₩522,383 | ₩536,556 | +1.97% | 297.2만 |
|---|
| 2026.09.18 | ₩509,652 | ₩527,552 | ₩506,966 | ₩525,442 | +3.10% | 492.6만 |
|---|
| 2026.09.17 | ₩515,075 | ₩518,589 | ₩505,337 | ₩512,363 | -0.53% | 239.3만 |
|---|
| 2026.09.16 | ₩504,963 | ₩517,373 | ₩503,841 | ₩510,694 | +1.13% | 213.4만 |
|---|
| 2026.09.15 | ₩500,341 | ₩506,445 | ₩492,739 | ₩503,841 | +0.70% | 198.2만 |
|---|
| 2026.09.14 | ₩500,421 | ₩505,737 | ₩497,148 | ₩504,882 | +0.89% | 243.4만 |
|---|
| 2026.09.11 | ₩485,673 | ₩500,260 | ₩485,673 | ₩493,140 | +1.54% | 335.1만 |
|---|
| 2026.09.10 | ₩464,432 | ₩484,230 | ₩461,213 | ₩481,531 | +3.68% | 336.9만 |
|---|
| 2026.09.09 | ₩467,825 | ₩478,232 | ₩467,371 | ₩471,886 | +0.87% | 242.2만 |
|---|
| 2026.09.08 | ₩482,667 | ₩484,297 | ₩464,245 | ₩467,772 | -3.09% | 319.5만 |
|---|
| 2026.09.04 | ₩491,350 | ₩493,674 | ₩485,232 | ₩489,867 | -0.30% | 208.1만 |
|---|
| 2026.09.03 | ₩500,674 | ₩506,285 | ₩488,157 | ₩494,048 | -1.32% | 174.6만 |
|---|
| 2026.09.02 | ₩492,940 | ₩510,854 | ₩491,938 | ₩496,787 | +0.78% | 205.3만 |
|---|
| 2026.09.01 | ₩500,955 | ₩501,489 | ₩489,400 | ₩493,274 | -1.53% | 184.9만 |
|---|
| 2026.08.31 | ₩492,940 | ₩504,121 | ₩488,024 | ₩503,440 | +2.13% | 192.2만 |
|---|
| 2026.08.28 | ₩491,604 | ₩498,818 | ₩489,921 | ₩497,749 | +1.25% | 180.2만 |
|---|
| 2026.08.27 | ₩493,755 | ₩497,361 | ₩490,134 | ₩490,361 | -0.69% | 178.8만 |
|---|
| 2026.08.26 | ₩492,258 | ₩497,442 | ₩489,907 | ₩494,837 | +0.52% | 166.4만 |
|---|
| 2026.08.25 | ₩501,289 | ₩505,270 | ₩490,361 | ₩496,734 | -0.91% | 176.8만 |
|---|
| 2026.08.24 | ₩506,632 | ₩513,058 | ₩498,924 | ₩499,045 | -1.50% | 151.9만 |
|---|
| 2026.08.21 | ₩501,129 | ₩510,360 | ₩490,589 | ₩506,045 | +0.98% | 201만 |
|---|
| 2026.08.20 | ₩530,652 | ₩533,003 | ₩497,749 | ₩500,260 | -5.73% | 397.1만 |
|---|
| 2026.08.19 | ₩527,071 | ₩541,486 | ₩526,337 | ₩531,306 | +0.80% | 212.5만 |
|---|
| 2026.08.18 | ₩526,337 | ₩534,178 | ₩522,115 | ₩522,570 | -0.72% | 238.5만 |
|---|
| 2026.08.17 | ₩523,799 | ₩530,331 | ₩520,552 | ₩521,434 | -0.45% | 215.8만 |
|---|
| 2026.08.14 | ₩535,715 | ₩537,638 | ₩526,417 | ₩527,018 | -1.62% | 198.6만 |
|---|
| 2026.08.13 | ₩539,321 | ₩540,617 | ₩531,680 | ₩536,049 | -0.61% | 235.6만 |
|---|
| 2026.08.12 | ₩539,442 | ₩541,005 | ₩530,571 | ₩536,049 | -0.63% | 314.3만 |
|---|
| 2026.08.11 | ₩523,959 | ₩537,211 | ₩523,959 | ₩535,995 | +2.30% | 412.4만 |
|---|
| 2026.08.10 | ₩506,619 | ₩525,842 | ₩504,963 | ₩525,508 | +3.73% | 322.2만 |
|---|
| 2026.08.07 | ₩500,354 | ₩507,501 | ₩497,789 | ₩506,045 | +1.14% | 246.6만 |
|---|
| 2026.08.06 | ₩500,140 | ₩505,818 | ₩496,520 | ₩499,232 | -0.18% | 259.5만 |
|---|
| 2026.08.05 | ₩498,016 | ₩503,132 | ₩493,581 | ₩501,222 | +0.64% | 328.6만 |
|---|
| 2026.08.04 | ₩502,705 | ₩502,705 | ₩486,608 | ₩491,965 | -2.14% | 393.9만 |
|---|
| 2026.08.03 | ₩483,268 | ₩502,091 | ₩482,226 | ₩501,503 | +3.77% | 350.2만 |
|---|
| 2026.07.31 | ₩468,587 | ₩474,358 | ₩466,062 | ₩472,006 | +0.73% | 246.2만 |
|---|
| 2026.07.30 | ₩463,323 | ₩474,318 | ₩462,816 | ₩471,526 | +1.77% | 277.2만 |
|---|
| 2026.07.29 | ₩482,867 | ₩483,321 | ₩470,150 | ₩471,699 | -2.31% | 273.6만 |
|---|
| 2026.07.28 | ₩488,264 | ₩500,554 | ₩481,558 | ₩483,321 | -1.01% | 408.6만 |
|---|
| 2026.07.27 | ₩459,543 | ₩479,928 | ₩458,728 | ₩476,682 | +3.73% | 512만 |
|---|
| 2026.07.24 | ₩446,985 | ₩456,644 | ₩443,713 | ₩450,860 | +0.87% | 343.9만 |
|---|
| 2026.07.23 | ₩452,195 | ₩454,934 | ₩438,930 | ₩443,539 | -1.91% | 489.3만 |
|---|
| 2026.07.22 | ₩470,043 | ₩474,237 | ₩455,014 | ₩455,121 | -3.17% | 456.4만 |
|---|
| 2026.07.21 | ₩463,564 | ₩484,724 | ₩463,550 | ₩467,638 | +0.88% | 516.1만 |
|---|
| 2026.07.20 | ₩463,564 | ₩474,344 | ₩457,005 | ₩471,793 | +1.78% | 571.8만 |
|---|
| 2026.07.17 | ₩487,636 | ₩491,256 | ₩460,277 | ₩461,440 | -5.37% | 1156.4만 |
|---|
| 2026.07.16 | ₩526,337 | ₩541,699 | ₩525,909 | ₩537,465 | +2.11% | 566.5만 |
|---|
| 2026.07.15 | ₩505,697 | ₩526,283 | ₩505,631 | ₩519,617 | +2.75% | 414.2만 |
|---|
| 2026.07.14 | ₩529,142 | ₩530,852 | ₩505,631 | ₩506,966 | -4.19% | 574.8만 |
|---|
| 2026.07.13 | ₩544,051 | ₩553,829 | ₩543,463 | ₩543,863 | -0.03% | 180.2만 |
|---|
| 2026.07.10 | ₩551,585 | ₩555,606 | ₩538,694 | ₩543,409 | -1.48% | 186만 |
|---|
| 2026.07.09 | ₩554,524 | ₩556,060 | ₩546,375 | ₩549,781 | -0.86% | 195.4만 |
|---|
| 2026.07.08 | ₩570,822 | ₩572,385 | ₩553,842 | ₩554,524 | -2.86% | 161.5만 |
|---|
| 2026.07.07 | ₩587,119 | ₩592,917 | ₩567,562 | ₩570,822 | -2.78% | 249.2만 |
|---|
| 2026.07.06 | ₩572,999 | ₩588,014 | ₩561,751 | ₩578,209 | +0.91% | 341.3만 |
|---|
| 2026.07.02 | ₩547,457 | ₩569,112 | ₩542,995 | ₩569,098 | +3.95% | 314만 |
|---|
| 2026.07.01 | ₩538,360 | ₩545,867 | ₩534,339 | ₩537,531 | -0.15% | 193.9만 |
|---|
| 2026.06.30 | ₩541,579 | ₩543,115 | ₩531,039 | ₩531,253 | -1.91% | 258.5만 |
|---|
| 2026.06.29 | ₩547,283 | ₩555,713 | ₩541,218 | ₩542,327 | -0.91% | 232.9만 |
|---|
| 2026.06.26 | ₩533,657 | ₩547,417 | ₩533,404 | ₩540,631 | +1.31% | 341.3만 |
|---|
| 2026.06.25 | ₩538,640 | ₩551,010 | ₩532,869 | ₩533,938 | -0.87% | 281.8만 |
|---|
| 2026.06.24 | ₩542,367 | ₩551,104 | ₩534,512 | ₩536,797 | -1.03% | 243.9만 |
|---|
| 2026.06.23 | ₩538,694 | ₩544,144 | ₩533,404 | ₩538,600 | -0.02% | 270.5만 |
|---|
| 2026.06.22 | ₩536,129 | ₩545,747 | ₩533,684 | ₩538,293 | +0.40% | 268.1만 |
|---|
| 2026.06.18 | ₩539,161 | ₩547,230 | ₩535,594 | ₩543,409 | +0.79% | 440.4만 |
|---|
| 2026.06.17 | ₩554,390 | ₩558,718 | ₩534,486 | ₩537,264 | -3.09% | 223.9만 |
|---|
| 2026.06.16 | ₩559,734 | ₩564,356 | ₩551,625 | ₩557,155 | -0.46% | 184.5만 |
|---|
| 2026.06.15 | ₩551,638 | ₩561,858 | ₩551,558 | ₩556,461 | +0.87% | 260.2만 |
|---|
| 2026.06.12 | ₩554,404 | ₩555,405 | ₩537,999 | ₩549,127 | -0.95% | 177.7만 |
|---|
| 2026.06.11 | ₩550,596 | ₩555,980 | ₩543,463 | ₩551,585 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩566,600 | ₩569,352 | ₩550,276 | ₩550,409 | -2.86% | 200.5만 |
|---|
| 2026.06.09 | ₩562,579 | ₩575,564 | ₩557,797 | ₩569,900 | +1.30% | 227.6만 |
|---|
| 2026.06.08 | ₩564,463 | ₩566,934 | ₩557,249 | ₩559,213 | -0.93% | 218만 |
|---|
| 2026.06.05 | ₩561,070 | ₩572,371 | ₩560,402 | ₩563,822 | +0.49% | 277.6만 |
|---|
| 2026.06.04 | ₩552,867 | ₩565,745 | ₩551,211 | ₩559,493 | +1.20% | 235.4만 |
|---|
| 2026.06.03 | ₩535,020 | ₩544,839 | ₩533,604 | ₩544,091 | +1.70% | 265.1만 |
|---|
| 2026.06.02 | ₩545,707 | ₩553,054 | ₩529,917 | ₩537,425 | -1.52% | 398.6만 |
|---|
| 2026.06.01 | ₩561,697 | ₩566,346 | ₩550,155 | ₩550,730 | -1.95% | 303.4만 |
|---|
| 2026.05.29 | ₩566,133 | ₩570,167 | ₩560,842 | ₩567,268 | +0.20% | 344만 |
|---|
| 2026.05.28 | ₩560,509 | ₩567,749 | ₩554,056 | ₩565,919 | +0.97% | 218.4만 |
|---|
| 2026.05.27 | ₩577,394 | ₩586,719 | ₩553,455 | ₩559,133 | -3.16% | 312.3만 |
|---|
| 2026.05.26 | ₩587,012 | ₩591,715 | ₩579,972 | ₩583,299 | -0.63% | 168.9만 |
|---|
| 2026.05.22 | ₩587,119 | ₩592,944 | ₩580,801 | ₩585,249 | -0.32% | 200.9만 |
|---|
| 2026.05.21 | ₩596,083 | ₩597,900 | ₩581,308 | ₩587,520 | -1.44% | 208.8만 |
|---|
| 2026.05.20 | ₩588,295 | ₩600,839 | ₩580,440 | ₩599,850 | +1.96% | 173.8만 |
|---|
| 2026.05.19 | ₩588,856 | ₩598,207 | ₩582,965 | ₩589,898 | +0.18% | 279.9만 |
|---|
| 2026.05.18 | ₩563,688 | ₩588,602 | ₩563,688 | ₩587,680 | +4.26% | 212만 |
|---|
| 2026.05.15 | ₩574,428 | ₩577,073 | ₩561,818 | ₩562,566 | -2.07% | 237.5만 |
|---|
| 2026.05.14 | ₩577,100 | ₩580,988 | ₩569,793 | ₩571,837 | -0.91% | 217.2만 |
|---|
| 2026.05.13 | ₩575,711 | ₩586,157 | ₩569,967 | ₩577,461 | +0.30% | 199.7만 |
|---|
| 2026.05.12 | ₩567,749 | ₩581,856 | ₩561,070 | ₩576,926 | +1.62% | 235.2만 |
|---|
| 2026.05.11 | ₩597,018 | ₩599,476 | ₩558,050 | ₩561,150 | -6.01% | 403.3만 |
|---|
| 2026.05.08 | ₩606,904 | ₩606,917 | ₩597,138 | ₩601,226 | -0.94% | 240.2만 |
|---|
| 2026.05.07 | ₩605,207 | ₩617,711 | ₩603,818 | ₩605,808 | +0.10% | 156.3만 |
|---|
| 2026.05.06 | ₩603,310 | ₩607,825 | ₩597,005 | ₩603,457 | +0.02% | 198.3만 |
|---|
| 2026.05.05 | ₩606,396 | ₩612,180 | ₩590,432 | ₩602,990 | -0.56% | 295.2만 |
|---|
| 2026.05.04 | ₩611,245 | ₩616,161 | ₩600,117 | ₩604,285 | -1.14% | 179.8만 |
|---|
| 2026.05.01 | ₩612,982 | ₩618,699 | ₩609,642 | ₩611,539 | -0.24% | 146.2만 |
|---|
| 2026.04.30 | ₩604,726 | ₩612,220 | ₩600,919 | ₩611,312 | +1.09% | 200만 |
|---|
| 2026.04.29 | ₩619,180 | ₩619,180 | ₩600,598 | ₩606,262 | -2.09% | 205.9만 |
|---|
| 2026.04.28 | ₩631,096 | ₩633,020 | ₩619,020 | ₩623,375 | -1.22% | 183.6만 |
|---|
| 2026.04.27 | ₩642,558 | ₩650,266 | ₩626,795 | ₩629,186 | -2.08% | 202.8만 |
|---|
| 2026.04.24 | ₩642,224 | ₩645,016 | ₩629,199 | ₩644,188 | +0.31% | 265.5만 |
|---|
| 2026.04.23 | ₩647,234 | ₩654,394 | ₩637,469 | ₩639,646 | -1.17% | 289만 |
|---|
| 2026.04.22 | ₩616,322 | ₩656,117 | ₩614,518 | ₩646,058 | +4.82% | 443.8만 |
|---|
| 2026.04.21 | ₩626,594 | ₩629,306 | ₩602,869 | ₩602,869 | -3.79% | 338만 |
|---|
| 2026.04.20 | ₩629,680 | ₩631,297 | ₩619,381 | ₩621,986 | -1.22% | 244.3만 |
|---|
| 2026.04.17 | ₩619,314 | ₩633,581 | ₩618,539 | ₩626,808 | +1.21% | 272.1만 |
|---|
| 2026.04.16 | ₩626,635 | ₩630,268 | ₩606,490 | ₩611,940 | -2.35% | 221만 |
|---|
| 2026.04.15 | ₩627,262 | ₩633,194 | ₩622,240 | ₩625,673 | -0.25% | 193.5만 |
|---|
| 2026.04.14 | ₩614,411 | ₩629,520 | ₩613,837 | ₩624,150 | +1.59% | 197.4만 |
|---|
| 2026.04.13 | ₩598,701 | ₩613,503 | ₩598,701 | ₩613,115 | +2.41% | 169.1만 |
|---|
| 2026.04.10 | ₩608,747 | ₩608,881 | ₩598,768 | ₩601,974 | -1.11% | 146.6만 |
|---|
| 2026.04.09 | ₩613,596 | ₩615,373 | ₩602,522 | ₩607,745 | -0.95% | 155.2만 |
|---|
| 2026.04.08 | ₩627,850 | ₩630,509 | ₩614,825 | ₩617,551 | -1.64% | 225.4만 |
|---|
| 2026.04.07 | ₩602,495 | ₩605,715 | ₩598,180 | ₩605,087 | +0.43% | 179.7만 |
|---|
| 2026.04.06 | ₩602,562 | ₩613,062 | ₩600,785 | ₩604,593 | +0.34% | 115.2만 |
|---|
| 2026.04.02 | ₩609,509 | ₩619,755 | ₩601,680 | ₩603,911 | -0.92% | 164.8만 |
|---|
| 2026.04.01 | ₩618,366 | ₩625,633 | ₩615,520 | ₩620,449 | +0.34% | 142.7만 |
|---|
| 2026.03.31 | ₩607,865 | ₩618,512 | ₩599,009 | ₩615,827 | +1.31% | 196만 |
|---|
| 2026.03.30 | ₩605,220 | ₩613,169 | ₩601,507 | ₩604,860 | -0.06% | 219.6만 |
|---|
| 2026.03.27 | ₩621,745 | ₩622,801 | ₩603,230 | ₩604,699 | -2.74% | 210.7만 |
|---|
| 2026.03.26 | ₩626,661 | ₩638,885 | ₩621,184 | ₩625,927 | -0.12% | 160.6만 |
|---|
| 2026.03.25 | ₩633,822 | ₩641,463 | ₩625,860 | ₩627,837 | -0.94% | 142.8만 |
|---|
| 2026.03.24 | ₩632,873 | ₩636,053 | ₩625,673 | ₩630,415 | -0.39% | 133.3만 |
|---|
| 2026.03.23 | ₩652,110 | ₩653,245 | ₩638,591 | ₩638,604 | -2.07% | 150.2만 |
|---|
| 2026.03.20 | ₩641,623 | ₩647,795 | ₩632,125 | ₩638,511 | -0.49% | 222.8만 |
|---|
| 2026.03.19 | ₩637,883 | ₩645,283 | ₩635,625 | ₩641,129 | +0.51% | 125.9만 |
|---|
| 2026.03.18 | ₩639,272 | ₩645,577 | ₩630,990 | ₩638,190 | -0.17% | 148.3만 |
|---|
| 2026.03.17 | ₩651,295 | ₩660,499 | ₩644,148 | ₩644,909 | -0.98% | 105.7만 |
|---|
| 2026.03.16 | ₩632,299 | ₩649,411 | ₩631,804 | ₩645,845 | +2.14% | 129.7만 |
|---|
| 2026.03.13 | ₩638,551 | ₩644,803 | ₩611,833 | ₩630,749 | -1.22% | 249만 |
|---|
| 2026.03.12 | ₩655,316 | ₩656,652 | ₩632,005 | ₩640,247 | -2.30% | 180.5만 |
|---|
| 2026.03.11 | ₩653,553 | ₩659,364 | ₩640,033 | ₩658,415 | +0.74% | 153.8만 |
|---|
| 2026.03.10 | ₩659,858 | ₩662,596 | ₩647,074 | ₩649,037 | -1.64% | 154.7만 |
|---|
| 2026.03.09 | ₩647,915 | ₩659,778 | ₩641,530 | ₩659,337 | +1.76% | 165.2만 |
|---|
| 2026.03.06 | ₩654,835 | ₩656,011 | ₩638,818 | ₩654,795 | -0.01% | 208.8만 |
|---|
| 2026.03.05 | ₩661,528 | ₩671,253 | ₩652,991 | ₩663,532 | +0.30% | 154.1만 |
|---|
| 2026.03.04 | ₩661,514 | ₩675,207 | ₩657,921 | ₩669,516 | +1.21% | 150.1만 |
|---|
| 2026.03.03 | ₩650,814 | ₩665,215 | ₩650,547 | ₩664,493 | +2.10% | 184.1만 |
|---|
| 2026.03.02 | ₩658,041 | ₩667,432 | ₩655,116 | ₩662,930 | +0.74% | 174.3만 |
|---|
| 2026.02.27 | ₩667,553 | ₩674,553 | ₩666,885 | ₩672,629 | +0.76% | 163.4만 |
|---|
| 2026.02.26 | ₩679,522 | ₩683,810 | ₩669,810 | ₩677,131 | -0.35% | 157만 |
|---|
| 2026.02.25 | ₩659,925 | ₩676,650 | ₩659,925 | ₩676,182 | +2.46% | 206.2만 |
|---|
| 2026.02.24 | ₩654,167 | ₩662,957 | ₩651,255 | ₩659,951 | +0.88% | 140.5만 |
|---|
| 2026.02.23 | ₩666,444 | ₩671,547 | ₩649,839 | ₩657,387 | -1.36% | 176.5만 |
|---|
| 2026.02.20 | ₩664,133 | ₩674,285 | ₩661,568 | ₩673,350 | +1.39% | 155.4만 |
|---|
| 2026.02.19 | ₩662,209 | ₩672,923 | ₩661,595 | ₩667,312 | +0.77% | 143.4만 |
|---|
| 2026.02.18 | ₩660,245 | ₩671,787 | ₩655,436 | ₩668,955 | +1.32% | 146.4만 |
|---|
| 2026.02.17 | ₩642,852 | ₩661,514 | ₩642,852 | ₩659,056 | +2.52% | 158.3만 |
|---|
| 2026.02.13 | ₩641,890 | ₩662,022 | ₩640,701 | ₩649,024 | +1.11% | 198.4만 |
|---|
| 2026.02.12 | ₩662,757 | ₩665,054 | ₩635,652 | ₩639,352 | -3.53% | 296.7만 |
|---|
| 2026.02.11 | ₩658,255 | ₩668,394 | ₩655,463 | ₩662,757 | +0.68% | 193.4만 |
|---|
| 2026.02.10 | ₩660,219 | ₩668,448 | ₩659,297 | ₩661,461 | +0.19% | 181.3만 |
|---|
| 2026.02.09 | ₩649,304 | ₩659,310 | ₩646,432 | ₩658,375 | +1.40% | 220.8만 |
|---|
| 2026.02.06 | ₩644,121 | ₩656,785 | ₩641,316 | ₩652,110 | +1.24% | 252.1만 |
|---|
| 2026.02.05 | ₩644,936 | ₩653,927 | ₩634,770 | ₩636,306 | -1.34% | 291.2만 |
|---|
| 2026.02.04 | ₩641,369 | ₩642,812 | ₩622,106 | ₩639,205 | -0.34% | 340.5만 |
|---|
| 2026.02.03 | ₩661,541 | ₩666,604 | ₩636,934 | ₩639,726 | -3.30% | 379.7만 |
|---|
| 2026.02.02 | ₩670,612 | ₩673,551 | ₩662,797 | ₩663,572 | -1.05% | 213.4만 |
|---|
| 2026.01.30 | ₩676,890 | ₩682,675 | ₩669,797 | ₩673,577 | -0.49% | 169.8만 |
|---|
| 2026.01.29 | ₩696,221 | ₩697,329 | ₩671,253 | ₩678,026 | -2.61% | 216.7만 |
|---|
| 2026.01.28 | ₩699,881 | ₩707,161 | ₩694,978 | ₩697,383 | -0.36% | 185.1만 |
|---|
| 2026.01.27 | ₩711,503 | ₩714,696 | ₩699,387 | ₩701,390 | -1.42% | 150.4만 |
|---|
| 2026.01.26 | ₩699,934 | ₩713,320 | ₩692,854 | ₩706,427 | +0.93% | 256.5만 |
|---|
| 2026.01.23 | ₩708,016 | ₩721,375 | ₩696,234 | ₩699,988 | -1.13% | 279.9만 |
|---|
| 2026.01.22 | ₩701,885 | ₩710,688 | ₩698,291 | ₩702,419 | +0.08% | 291.2만 |
|---|
| 2026.01.21 | ₩704,797 | ₩708,083 | ₩692,841 | ₩699,587 | -0.74% | 203.4만 |
|---|
| 2026.01.20 | ₩704,009 | ₩711,503 | ₩701,644 | ₩704,597 | +0.08% | 215만 |
|---|
| 2026.01.16 | ₩724,047 | ₩725,383 | ₩711,530 | ₩714,696 | -1.29% | 301.6만 |
|---|
| 2026.01.15 | ₩739,730 | ₩739,730 | ₩715,618 | ₩723,165 | -2.24% | 190.9만 |
|---|
| 2026.01.14 | ₩713,307 | ₩736,070 | ₩705,345 | ₩730,406 | +2.40% | 360.2만 |
|---|
| 2026.01.13 | ₩763,389 | ₩764,912 | ₩742,803 | ₩750,524 | -1.69% | 151.6만 |
|---|
| 2026.01.12 | ₩777,442 | ₩777,736 | ₩757,177 | ₩765,125 | -1.58% | 182.6만 |
|---|
| 2026.01.09 | ₩784,589 | ₩787,608 | ₩774,303 | ₩783,146 | -0.18% | 149.1만 |
|---|
| 2026.01.08 | ₩778,404 | ₩788,102 | ₩778,404 | ₩781,597 | +0.41% | 149.1만 |
|---|
| 2026.01.07 | ₩792,030 | ₩806,711 | ₩789,238 | ₩791,202 | -0.10% | 186.4만 |
|---|
| 2026.01.06 | ₩754,772 | ₩794,341 | ₩753,904 | ₩791,976 | +4.93% | 263만 |
|---|
| 2026.01.05 | ₩749,629 | ₩757,551 | ₩745,421 | ₩756,616 | +0.93% | 139.5만 |
|---|
| 2026.01.02 | ₩757,150 | ₩757,965 | ₩741,948 | ₩750,738 | -0.85% | 129.8만 |
|---|
| 2025.12.31 | ₩764,791 | ₩765,833 | ₩755,801 | ₩756,589 | -1.07% | 99.3만 |
|---|
| 2025.12.30 | ₩764,404 | ₩767,824 | ₩762,053 | ₩764,965 | +0.07% | 72.5만 |
|---|
| 2025.12.29 | ₩771,885 | ₩775,478 | ₩767,089 | ₩768,665 | -0.42% | 69.5만 |
|---|
| 2025.12.26 | ₩772,419 | ₩774,009 | ₩769,413 | ₩771,885 | -0.07% | 49.5만 |
|---|
| 2025.12.24 | ₩771,257 | ₩774,610 | ₩768,171 | ₩771,003 | -0.03% | 35.5만 |
|---|
| 2025.12.23 | ₩770,990 | ₩773,742 | ₩766,368 | ₩771,257 | +0.03% | 128.3만 |
|---|
| 2025.12.22 | ₩769,467 | ₩779,419 | ₩765,860 | ₩774,583 | +0.66% | 145.3만 |
|---|
| 2025.12.19 | ₩750,270 | ₩767,557 | ₩749,843 | ₩764,751 | +1.93% | 406.5만 |
|---|
| 2025.12.18 | ₩744,473 | ₩757,244 | ₩744,433 | ₩750,618 | +0.83% | 154.6만 |
|---|
| 2025.12.17 | ₩740,986 | ₩750,043 | ₩740,078 | ₩743,898 | +0.39% | 170.6만 |
|---|
| 2025.12.16 | ₩746,824 | ₩747,679 | ₩729,564 | ₩740,852 | -0.80% | 195.9만 |
|---|
| 2025.12.15 | ₩729,457 | ₩750,257 | ₩729,457 | ₩747,452 | +2.47% | 292.8만 |
|---|
| 2025.12.12 | ₩729,390 | ₩733,385 | ₩718,289 | ₩724,474 | -0.67% | 211.6만 |
|---|
| 2025.12.11 | ₩728,682 | ₩739,263 | ₩724,995 | ₩731,207 | +0.35% | 157.4만 |
|---|
| 2025.12.10 | ₩745,100 | ₩748,160 | ₩730,125 | ₩742,642 | -0.33% | 156.3만 |
|---|
| 2025.12.09 | ₩756,776 | ₩760,116 | ₩744,753 | ₩745,595 | -1.48% | 123만 |
|---|
| 2025.12.08 | ₩769,667 | ₩769,667 | ₩751,660 | ₩757,297 | -1.61% | 129.9만 |
|---|
| 2025.12.05 | ₩760,784 | ₩770,642 | ₩760,690 | ₩768,585 | +1.03% | 109.7만 |
|---|
| 2025.12.04 | ₩764,097 | ₩767,102 | ₩754,398 | ₩759,621 | -0.59% | 114.8만 |
|---|
| 2025.12.03 | ₩760,757 | ₩763,816 | ₩752,154 | ₩761,064 | +0.04% | 109.1만 |
|---|
| 2025.12.02 | ₩759,581 | ₩762,454 | ₩749,950 | ₩758,406 | -0.15% | 174.9만 |
|---|
| 2025.12.01 | ₩760,102 | ₩766,181 | ₩756,950 | ₩757,938 | -0.28% | 120.6만 |
|---|
| 2025.11.28 | ₩763,335 | ₩766,795 | ₩759,141 | ₩766,100 | +0.36% | 100.4만 |
|---|
| 2025.11.26 | ₩774,610 | ₩778,030 | ₩766,461 | ₩767,102 | -0.97% | 115.9만 |
|---|
| 2025.11.25 | ₩754,024 | ₩774,810 | ₩749,816 | ₩773,301 | +2.56% | 168.5만 |
|---|
| 2025.11.24 | ₩752,007 | ₩762,480 | ₩748,093 | ₩759,421 | +0.99% | 240만 |
|---|
| 2025.11.21 | ₩736,297 | ₩753,436 | ₩732,116 | ₩750,244 | +1.89% | 262.2만 |
|---|
| 2025.11.20 | ₩757,337 | ₩767,396 | ₩734,734 | ₩737,713 | -2.59% | 190.9만 |
|---|
| 2025.11.19 | ₩727,961 | ₩757,257 | ₩726,973 | ₩754,291 | +3.62% | 244.1만 |
|---|
| 2025.11.18 | ₩729,471 | ₩733,679 | ₩719,812 | ₩730,419 | +0.13% | 229.7만 |
|---|
| 2025.11.17 | ₩730,152 | ₩740,545 | ₩726,866 | ₩730,339 | +0.03% | 147만 |
|---|
| 2025.11.14 | ₩747,425 | ₩748,120 | ₩733,291 | ₩734,079 | -1.79% | 188만 |
|---|
| 2025.11.13 | ₩757,257 | ₩765,887 | ₩749,429 | ₩755,454 | -0.24% | 211.7만 |
|---|
| 2025.11.12 | ₩766,969 | ₩775,438 | ₩761,064 | ₩764,725 | -0.29% | 163.3만 |
|---|
| 2025.11.11 | ₩768,211 | ₩773,768 | ₩762,120 | ₩764,350 | -0.50% | 161만 |
|---|
| 2025.11.10 | ₩748,093 | ₩772,539 | ₩748,093 | ₩769,734 | +2.89% | 307만 |
|---|
| 2025.11.07 | ₩725,703 | ₩751,633 | ₩723,700 | ₩748,093 | +3.09% | 271.2만 |
|---|
| 2025.11.06 | ₩730,766 | ₩732,797 | ₩718,797 | ₩731,768 | +0.14% | 205.3만 |
|---|
| 2025.11.05 | ₩718,703 | ₩737,406 | ₩716,232 | ₩732,797 | +1.96% | 286.3만 |
|---|
| 2025.11.04 | ₩728,175 | ₩729,390 | ₩715,230 | ₩719,799 | -1.15% | 178만 |
|---|
| 2025.11.03 | ₩710,768 | ₩727,841 | ₩704,810 | ₩726,999 | +2.28% | 207.5만 |
|---|
| 2025.10.31 | ₩706,186 | ₩718,890 | ₩702,940 | ₩713,734 | +1.07% | 175.8만 |
|---|
| 2025.10.30 | ₩713,854 | ₩718,703 | ₩707,095 | ₩708,043 | -0.81% | 177.7만 |
|---|
| 2025.10.29 | ₩725,383 | ₩727,988 | ₩713,961 | ₩718,156 | -1.00% | 172.2만 |
|---|
| 2025.10.28 | ₩730,219 | ₩737,673 | ₩720,039 | ₩728,576 | -0.23% | 158.6만 |
|---|
| 2025.10.27 | ₩727,721 | ₩736,911 | ₩719,705 | ₩736,404 | +1.19% | 213.6만 |
|---|
| 2025.10.24 | ₩731,568 | ₩738,007 | ₩723,326 | ₩730,072 | -0.20% | 269.2만 |
|---|
| 2025.10.23 | ₩701,831 | ₩738,074 | ₩701,444 | ₩736,471 | +4.94% | 401.1만 |
|---|
| 2025.10.22 | ₩725,383 | ₩734,534 | ₩697,556 | ₩704,049 | -2.94% | 834.8만 |
|---|
| 2025.10.21 | ₩613,797 | ₩623,829 | ₩609,575 | ₩618,165 | +0.71% | 478만 |
|---|
| 2025.10.20 | ₩604,486 | ₩616,949 | ₩602,949 | ₩612,461 | +1.32% | 341만 |
|---|
| 2025.10.17 | ₩584,007 | ₩599,930 | ₩580,533 | ₩595,976 | +2.05% | 220.9만 |
|---|
| 2025.10.16 | ₩585,743 | ₩587,106 | ₩579,518 | ₩580,600 | -0.88% | 196.6만 |
|---|
| 2025.10.15 | ₩583,780 | ₩588,883 | ₩578,142 | ₩581,923 | -0.32% | 191.1만 |
|---|
| 2025.10.14 | ₩574,829 | ₩586,732 | ₩571,543 | ₩582,965 | +1.42% | 208.6만 |
|---|
| 2025.10.13 | ₩577,675 | ₩585,249 | ₩574,428 | ₩582,083 | +0.76% | 186.3만 |
|---|
| 2025.10.10 | ₩593,211 | ₩597,125 | ₩573,426 | ₩573,881 | -3.26% | 277.3만 |
|---|