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 | ₩557,009 | ₩571,911 | ₩556,300 | ₩567,136 | +1.82% | 176.2만 |
| 2026.10.08 | ₩550,601 | ₩557,451 | ₩545,384 | ₩555,698 | +0.93% | 253.3만 |
| 2026.10.07 | ₩541,866 | ₩557,571 | ₩540,702 | ₩554,508 | +2.33% | 189.6만 |
| 2026.10.06 | ₩542,040 | ₩547,578 | ₩537,759 | ₩541,452 | -0.11% | 165만 |
| 2026.10.05 | ₩521,386 | ₩545,291 | ₩520,516 | ₩543,752 | +4.29% | 166.4만 |
| 2026.10.02 | ₩541,973 | ₩543,739 | ₩523,566 | ₩524,315 | -3.26% | 183.3만 |
| 2026.10.01 | ₩547,190 | ₩549,157 | ₩534,081 | ₩536,743 | -1.91% | 151.1만 |
| 2026.09.30 | ₩545,853 | ₩549,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩543,953 |
| -0.35% |
| 165.9만 |
| 2026.09.29 | ₩551,003 | ₩554,079 | ₩544,542 | ₩551,377 | +0.07% | 188.5만 |
|---|
| 2026.09.28 | ₩542,013 | ₩557,170 | ₩538,763 | ₩554,869 | +2.37% | 256.9만 |
|---|
| 2026.09.25 | ₩531,940 | ₩543,632 | ₩524,275 | ₩542,013 | +1.89% | 249.6만 |
|---|
| 2026.09.24 | ₩530,710 | ₩540,689 | ₩528,636 | ₩534,442 | +0.70% | 156.5만 |
|---|
| 2026.09.23 | ₩536,261 | ₩541,023 | ₩529,800 | ₩532,810 | -0.64% | 168.6만 |
|---|
| 2026.09.22 | ₩539,097 | ₩540,395 | ₩532,034 | ₩537,880 | -0.23% | 186.4만 |
|---|
| 2026.09.21 | ₩526,911 | ₩539,739 | ₩523,098 | ₩537,291 | +1.97% | 297.2만 |
|---|
| 2026.09.18 | ₩510,350 | ₩528,275 | ₩507,661 | ₩526,161 | +3.10% | 492.6만 |
|---|
| 2026.09.17 | ₩515,781 | ₩519,299 | ₩506,029 | ₩513,065 | -0.53% | 239.3만 |
|---|
| 2026.09.16 | ₩505,654 | ₩518,082 | ₩504,531 | ₩511,393 | +1.13% | 213.4만 |
|---|
| 2026.09.15 | ₩501,026 | ₩507,139 | ₩493,414 | ₩504,531 | +0.70% | 198.2만 |
|---|
| 2026.09.14 | ₩501,106 | ₩506,430 | ₩497,829 | ₩505,574 | +0.89% | 243.4만 |
|---|
| 2026.09.11 | ₩486,338 | ₩500,946 | ₩486,338 | ₩493,816 | +1.54% | 335.1만 |
|---|
| 2026.09.10 | ₩465,068 | ₩484,893 | ₩461,844 | ₩482,191 | +3.68% | 336.9만 |
|---|
| 2026.09.09 | ₩468,466 | ₩478,887 | ₩468,011 | ₩472,533 | +0.87% | 242.2만 |
|---|
| 2026.09.08 | ₩483,328 | ₩484,960 | ₩464,881 | ₩468,413 | -3.09% | 319.5만 |
|---|
| 2026.09.04 | ₩492,023 | ₩494,351 | ₩485,896 | ₩490,538 | -0.30% | 208.1만 |
|---|
| 2026.09.03 | ₩501,360 | ₩506,979 | ₩488,826 | ₩494,725 | -1.32% | 174.6만 |
|---|
| 2026.09.02 | ₩493,615 | ₩511,554 | ₩492,612 | ₩497,468 | +0.78% | 205.3만 |
|---|
| 2026.09.01 | ₩501,641 | ₩502,176 | ₩490,070 | ₩493,949 | -1.53% | 184.9만 |
|---|
| 2026.08.31 | ₩493,615 | ₩504,812 | ₩488,692 | ₩504,129 | +2.13% | 192.2만 |
|---|
| 2026.08.28 | ₩492,277 | ₩499,501 | ₩490,592 | ₩498,431 | +1.25% | 180.2만 |
|---|
| 2026.08.27 | ₩494,431 | ₩498,043 | ₩490,806 | ₩491,033 | -0.69% | 178.8만 |
|---|
| 2026.08.26 | ₩492,933 | ₩498,123 | ₩490,578 | ₩495,515 | +0.52% | 166.4만 |
|---|
| 2026.08.25 | ₩501,976 | ₩505,962 | ₩491,033 | ₩497,414 | -0.91% | 176.8만 |
|---|
| 2026.08.24 | ₩507,327 | ₩513,761 | ₩499,608 | ₩499,728 | -1.50% | 151.9만 |
|---|
| 2026.08.21 | ₩501,815 | ₩511,059 | ₩491,261 | ₩506,738 | +0.98% | 201만 |
|---|
| 2026.08.20 | ₩531,379 | ₩533,733 | ₩498,431 | ₩500,946 | -5.73% | 397.1만 |
|---|
| 2026.08.19 | ₩527,793 | ₩542,227 | ₩527,058 | ₩532,034 | +0.80% | 212.5만 |
|---|
| 2026.08.18 | ₩527,058 | ₩534,910 | ₩522,831 | ₩523,285 | -0.72% | 238.5만 |
|---|
| 2026.08.17 | ₩524,516 | ₩531,057 | ₩521,265 | ₩522,148 | -0.45% | 215.8만 |
|---|
| 2026.08.14 | ₩536,448 | ₩538,375 | ₩527,138 | ₩527,740 | -1.62% | 198.6만 |
|---|
| 2026.08.13 | ₩540,060 | ₩541,358 | ₩532,409 | ₩536,783 | -0.61% | 235.6만 |
|---|
| 2026.08.12 | ₩540,181 | ₩541,746 | ₩531,298 | ₩536,783 | -0.63% | 314.3만 |
|---|
| 2026.08.11 | ₩524,677 | ₩537,947 | ₩524,677 | ₩536,729 | +2.30% | 412.4만 |
|---|
| 2026.08.10 | ₩507,313 | ₩526,563 | ₩505,654 | ₩526,228 | +3.73% | 322.2만 |
|---|
| 2026.08.07 | ₩501,039 | ₩508,196 | ₩498,471 | ₩506,738 | +1.14% | 246.6만 |
|---|
| 2026.08.06 | ₩500,825 | ₩506,511 | ₩497,200 | ₩499,916 | -0.18% | 259.5만 |
|---|
| 2026.08.05 | ₩498,698 | ₩503,822 | ₩494,257 | ₩501,909 | +0.64% | 328.6만 |
|---|
| 2026.08.04 | ₩503,394 | ₩503,394 | ₩487,274 | ₩492,638 | -2.14% | 393.9만 |
|---|
| 2026.08.03 | ₩483,930 | ₩502,778 | ₩482,887 | ₩502,190 | +3.77% | 350.2만 |
|---|
| 2026.07.31 | ₩469,229 | ₩475,007 | ₩466,700 | ₩472,653 | +0.73% | 246.2만 |
|---|
| 2026.07.30 | ₩463,958 | ₩474,967 | ₩463,450 | ₩472,172 | +1.77% | 277.2만 |
|---|
| 2026.07.29 | ₩483,529 | ₩483,983 | ₩470,794 | ₩472,345 | -2.31% | 273.6만 |
|---|
| 2026.07.28 | ₩488,933 | ₩501,240 | ₩482,218 | ₩483,983 | -1.01% | 408.6만 |
|---|
| 2026.07.27 | ₩460,172 | ₩480,586 | ₩459,356 | ₩477,335 | +3.73% | 512만 |
|---|
| 2026.07.24 | ₩447,598 | ₩457,269 | ₩444,320 | ₩451,477 | +0.87% | 343.9만 |
|---|
| 2026.07.23 | ₩452,815 | ₩455,557 | ₩439,531 | ₩444,146 | -1.91% | 489.3만 |
|---|
| 2026.07.22 | ₩470,687 | ₩474,887 | ₩455,637 | ₩455,744 | -3.17% | 456.4만 |
|---|
| 2026.07.21 | ₩464,199 | ₩485,388 | ₩464,185 | ₩468,279 | +0.88% | 516.1만 |
|---|
| 2026.07.20 | ₩464,199 | ₩474,994 | ₩457,631 | ₩472,439 | +1.78% | 571.8만 |
|---|
| 2026.07.17 | ₩488,304 | ₩491,929 | ₩460,908 | ₩462,072 | -5.37% | 1156.4만 |
|---|
| 2026.07.16 | ₩527,058 | ₩542,441 | ₩526,630 | ₩538,201 | +2.11% | 566.5만 |
|---|
| 2026.07.15 | ₩506,390 | ₩527,004 | ₩506,323 | ₩520,329 | +2.75% | 414.2만 |
|---|
| 2026.07.14 | ₩529,867 | ₩531,579 | ₩506,323 | ₩507,661 | -4.19% | 574.8만 |
|---|
| 2026.07.13 | ₩544,796 | ₩554,588 | ₩544,207 | ₩544,608 | -0.03% | 180.2만 |
|---|
| 2026.07.10 | ₩552,340 | ₩556,367 | ₩539,432 | ₩544,154 | -1.48% | 186만 |
|---|
| 2026.07.09 | ₩555,283 | ₩556,822 | ₩547,123 | ₩550,535 | -0.86% | 195.4만 |
|---|
| 2026.07.08 | ₩571,603 | ₩573,169 | ₩554,601 | ₩555,283 | -2.86% | 161.5만 |
|---|
| 2026.07.07 | ₩587,924 | ₩593,729 | ₩568,339 | ₩571,603 | -2.78% | 249.2만 |
|---|
| 2026.07.06 | ₩573,784 | ₩588,820 | ₩562,520 | ₩579,001 | +0.91% | 341.3만 |
|---|
| 2026.07.02 | ₩548,207 | ₩569,891 | ₩543,739 | ₩569,878 | +3.95% | 314만 |
|---|
| 2026.07.01 | ₩539,097 | ₩546,615 | ₩535,071 | ₩538,268 | -0.15% | 193.9만 |
|---|
| 2026.06.30 | ₩542,321 | ₩543,859 | ₩531,766 | ₩531,981 | -1.91% | 258.5만 |
|---|
| 2026.06.29 | ₩548,033 | ₩556,474 | ₩541,960 | ₩543,070 | -0.91% | 232.9만 |
|---|
| 2026.06.26 | ₩534,388 | ₩548,167 | ₩534,134 | ₩541,371 | +1.31% | 341.3만 |
|---|
| 2026.06.25 | ₩539,378 | ₩551,765 | ₩533,599 | ₩534,669 | -0.87% | 281.8만 |
|---|
| 2026.06.24 | ₩543,110 | ₩551,859 | ₩535,245 | ₩537,532 | -1.03% | 243.9만 |
|---|
| 2026.06.23 | ₩539,432 | ₩544,889 | ₩534,134 | ₩539,338 | -0.02% | 270.5만 |
|---|
| 2026.06.22 | ₩536,863 | ₩546,495 | ₩534,415 | ₩539,030 | +0.40% | 268.1만 |
|---|
| 2026.06.18 | ₩539,900 | ₩547,980 | ₩536,328 | ₩544,154 | +0.79% | 440.4만 |
|---|
| 2026.06.17 | ₩555,150 | ₩559,484 | ₩535,218 | ₩538,000 | -3.09% | 223.9만 |
|---|
| 2026.06.16 | ₩560,500 | ₩565,129 | ₩552,381 | ₩557,919 | -0.46% | 184.5만 |
|---|
| 2026.06.15 | ₩552,394 | ₩562,627 | ₩552,314 | ₩557,223 | +0.87% | 260.2만 |
|---|
| 2026.06.12 | ₩555,163 | ₩556,166 | ₩538,736 | ₩549,879 | -0.95% | 177.7만 |
|---|
| 2026.06.11 | ₩551,351 | ₩556,742 | ₩544,207 | ₩552,340 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩567,376 | ₩570,132 | ₩551,030 | ₩551,163 | -2.86% | 200.5만 |
|---|
| 2026.06.09 | ₩563,350 | ₩576,352 | ₩558,561 | ₩570,680 | +1.30% | 227.6만 |
|---|
| 2026.06.08 | ₩565,236 | ₩567,711 | ₩558,012 | ₩559,979 | -0.93% | 218만 |
|---|
| 2026.06.05 | ₩561,838 | ₩573,155 | ₩561,169 | ₩564,594 | +0.49% | 277.6만 |
|---|
| 2026.06.04 | ₩553,625 | ₩566,520 | ₩551,966 | ₩560,260 | +1.20% | 235.4만 |
|---|
| 2026.06.03 | ₩535,753 | ₩545,585 | ₩534,335 | ₩544,836 | +1.70% | 265.1만 |
|---|
| 2026.06.02 | ₩546,455 | ₩553,812 | ₩530,643 | ₩538,161 | -1.52% | 398.6만 |
|---|
| 2026.06.01 | ₩562,467 | ₩567,122 | ₩550,909 | ₩551,484 | -1.95% | 303.4만 |
|---|
| 2026.05.29 | ₩566,908 | ₩570,948 | ₩561,611 | ₩568,045 | +0.20% | 344만 |
|---|
| 2026.05.28 | ₩561,276 | ₩568,527 | ₩554,815 | ₩566,694 | +0.97% | 218.4만 |
|---|
| 2026.05.27 | ₩578,185 | ₩587,522 | ₩554,213 | ₩559,899 | -3.16% | 312.3만 |
|---|
| 2026.05.26 | ₩587,817 | ₩592,525 | ₩580,767 | ₩584,098 | -0.63% | 168.9만 |
|---|
| 2026.05.22 | ₩587,924 | ₩593,756 | ₩581,596 | ₩586,051 | -0.32% | 200.9만 |
|---|
| 2026.05.21 | ₩596,900 | ₩598,719 | ₩582,104 | ₩588,325 | -1.44% | 208.8만 |
|---|
| 2026.05.20 | ₩589,101 | ₩601,662 | ₩581,235 | ₩600,672 | +1.96% | 173.8만 |
|---|
| 2026.05.19 | ₩589,663 | ₩599,027 | ₩583,763 | ₩590,706 | +0.18% | 279.9만 |
|---|
| 2026.05.18 | ₩564,460 | ₩589,408 | ₩564,460 | ₩588,485 | +4.26% | 212만 |
|---|
| 2026.05.15 | ₩575,215 | ₩577,864 | ₩562,587 | ₩563,336 | -2.07% | 237.5만 |
|---|
| 2026.05.14 | ₩577,891 | ₩581,783 | ₩570,573 | ₩572,620 | -0.91% | 217.2만 |
|---|
| 2026.05.13 | ₩576,499 | ₩586,960 | ₩570,747 | ₩578,252 | +0.30% | 199.7만 |
|---|
| 2026.05.12 | ₩568,527 | ₩582,653 | ₩561,838 | ₩577,717 | +1.62% | 235.2만 |
|---|
| 2026.05.11 | ₩597,836 | ₩600,297 | ₩558,815 | ₩561,918 | -6.01% | 403.3만 |
|---|
| 2026.05.08 | ₩607,735 | ₩607,748 | ₩597,956 | ₩602,050 | -0.94% | 240.2만 |
|---|
| 2026.05.07 | ₩606,036 | ₩618,557 | ₩604,645 | ₩606,638 | +0.10% | 156.3만 |
|---|
| 2026.05.06 | ₩604,137 | ₩608,658 | ₩597,823 | ₩604,284 | +0.02% | 198.3만 |
|---|
| 2026.05.05 | ₩607,227 | ₩613,019 | ₩591,241 | ₩603,816 | -0.56% | 295.2만 |
|---|
| 2026.05.04 | ₩612,083 | ₩617,005 | ₩600,939 | ₩605,113 | -1.14% | 179.8만 |
|---|
| 2026.05.01 | ₩613,822 | ₩619,547 | ₩610,477 | ₩612,377 | -0.24% | 146.2만 |
|---|
| 2026.04.30 | ₩605,555 | ₩613,059 | ₩601,742 | ₩612,149 | +1.09% | 200만 |
|---|
| 2026.04.29 | ₩620,029 | ₩620,029 | ₩601,421 | ₩607,093 | -2.09% | 205.9만 |
|---|
| 2026.04.28 | ₩631,961 | ₩633,887 | ₩619,868 | ₩624,229 | -1.22% | 183.6만 |
|---|
| 2026.04.27 | ₩643,439 | ₩651,157 | ₩627,654 | ₩630,048 | -2.08% | 202.8만 |
|---|
| 2026.04.24 | ₩643,104 | ₩645,900 | ₩630,061 | ₩645,071 | +0.31% | 265.5만 |
|---|
| 2026.04.23 | ₩648,120 | ₩655,291 | ₩638,342 | ₩640,522 | -1.17% | 289만 |
|---|
| 2026.04.22 | ₩617,166 | ₩657,016 | ₩615,360 | ₩646,943 | +4.82% | 443.8만 |
|---|
| 2026.04.21 | ₩627,453 | ₩630,168 | ₩603,695 | ₩603,695 | -3.79% | 338만 |
|---|
| 2026.04.20 | ₩630,543 | ₩632,162 | ₩620,229 | ₩622,838 | -1.22% | 244.3만 |
|---|
| 2026.04.17 | ₩620,162 | ₩634,449 | ₩619,386 | ₩627,667 | +1.21% | 272.1만 |
|---|
| 2026.04.16 | ₩627,493 | ₩631,132 | ₩607,320 | ₩612,778 | -2.35% | 221만 |
|---|
| 2026.04.15 | ₩628,122 | ₩634,061 | ₩623,092 | ₩626,530 | -0.25% | 193.5만 |
|---|
| 2026.04.14 | ₩615,253 | ₩630,382 | ₩614,678 | ₩625,005 | +1.59% | 197.4만 |
|---|
| 2026.04.13 | ₩599,522 | ₩614,343 | ₩599,522 | ₩613,955 | +2.41% | 169.1만 |
|---|
| 2026.04.10 | ₩609,581 | ₩609,715 | ₩599,588 | ₩602,799 | -1.11% | 146.6만 |
|---|
| 2026.04.09 | ₩614,437 | ₩616,216 | ₩603,347 | ₩608,578 | -0.95% | 155.2만 |
|---|
| 2026.04.08 | ₩628,710 | ₩631,372 | ₩615,668 | ₩618,397 | -1.64% | 225.4만 |
|---|
| 2026.04.07 | ₩603,321 | ₩606,544 | ₩599,000 | ₩605,916 | +0.43% | 179.7만 |
|---|
| 2026.04.06 | ₩603,387 | ₩613,902 | ₩601,608 | ₩605,421 | +0.34% | 115.2만 |
|---|
| 2026.04.02 | ₩610,344 | ₩620,604 | ₩602,505 | ₩604,739 | -0.92% | 164.8만 |
|---|
| 2026.04.01 | ₩619,213 | ₩626,490 | ₩616,363 | ₩621,299 | +0.34% | 142.7만 |
|---|
| 2026.03.31 | ₩608,698 | ₩619,360 | ₩599,829 | ₩616,671 | +1.31% | 196만 |
|---|
| 2026.03.30 | ₩606,049 | ₩614,009 | ₩602,331 | ₩605,688 | -0.06% | 219.6만 |
|---|
| 2026.03.27 | ₩622,597 | ₩623,654 | ₩604,056 | ₩605,528 | -2.74% | 210.7만 |
|---|
| 2026.03.26 | ₩627,520 | ₩639,760 | ₩622,035 | ₩626,784 | -0.12% | 160.6만 |
|---|
| 2026.03.25 | ₩634,690 | ₩642,342 | ₩626,717 | ₩628,697 | -0.94% | 142.8만 |
|---|
| 2026.03.24 | ₩633,740 | ₩636,924 | ₩626,530 | ₩631,279 | -0.39% | 133.3만 |
|---|
| 2026.03.23 | ₩653,003 | ₩654,140 | ₩639,466 | ₩639,479 | -2.07% | 150.2만 |
|---|
| 2026.03.20 | ₩642,502 | ₩648,682 | ₩632,991 | ₩639,385 | -0.49% | 222.8만 |
|---|
| 2026.03.19 | ₩638,757 | ₩646,167 | ₩636,496 | ₩642,007 | +0.51% | 125.9만 |
|---|
| 2026.03.18 | ₩640,148 | ₩646,462 | ₩631,854 | ₩639,064 | -0.17% | 148.3만 |
|---|
| 2026.03.17 | ₩652,187 | ₩661,404 | ₩645,030 | ₩645,793 | -0.98% | 105.7만 |
|---|
| 2026.03.16 | ₩633,165 | ₩650,301 | ₩632,670 | ₩646,729 | +2.14% | 129.7만 |
|---|
| 2026.03.13 | ₩639,425 | ₩645,686 | ₩612,671 | ₩631,613 | -1.22% | 249만 |
|---|
| 2026.03.12 | ₩656,214 | ₩657,551 | ₩632,871 | ₩641,124 | -2.30% | 180.5만 |
|---|
| 2026.03.11 | ₩654,448 | ₩660,267 | ₩640,910 | ₩659,317 | +0.74% | 153.8만 |
|---|
| 2026.03.10 | ₩660,762 | ₩663,504 | ₩647,960 | ₩649,926 | -1.64% | 154.7만 |
|---|
| 2026.03.09 | ₩648,803 | ₩660,682 | ₩642,408 | ₩660,240 | +1.76% | 165.2만 |
|---|
| 2026.03.06 | ₩655,732 | ₩656,909 | ₩639,693 | ₩655,692 | -0.01% | 208.8만 |
|---|
| 2026.03.05 | ₩662,434 | ₩672,173 | ₩653,886 | ₩664,441 | +0.30% | 154.1만 |
|---|
| 2026.03.04 | ₩662,421 | ₩676,132 | ₩658,822 | ₩670,433 | +1.21% | 150.1만 |
|---|
| 2026.03.03 | ₩651,706 | ₩666,126 | ₩651,438 | ₩665,404 | +2.10% | 184.1만 |
|---|
| 2026.03.02 | ₩658,943 | ₩668,347 | ₩656,013 | ₩663,839 | +0.74% | 174.3만 |
|---|
| 2026.02.27 | ₩668,467 | ₩675,477 | ₩667,798 | ₩673,550 | +0.76% | 163.4만 |
|---|
| 2026.02.26 | ₩680,453 | ₩684,747 | ₩670,728 | ₩678,058 | -0.35% | 157만 |
|---|
| 2026.02.25 | ₩660,829 | ₩677,577 | ₩660,829 | ₩677,109 | +2.46% | 206.2만 |
|---|
| 2026.02.24 | ₩655,063 | ₩663,865 | ₩652,147 | ₩660,855 | +0.88% | 140.5만 |
|---|
| 2026.02.23 | ₩667,357 | ₩672,467 | ₩650,729 | ₩658,287 | -1.36% | 176.5만 |
|---|
| 2026.02.20 | ₩665,043 | ₩675,209 | ₩662,474 | ₩674,273 | +1.39% | 155.4만 |
|---|
| 2026.02.19 | ₩663,116 | ₩673,845 | ₩662,501 | ₩668,226 | +0.77% | 143.4만 |
|---|
| 2026.02.18 | ₩661,150 | ₩672,708 | ₩656,334 | ₩669,872 | +1.32% | 146.4만 |
|---|
| 2026.02.17 | ₩643,733 | ₩662,421 | ₩643,733 | ₩659,959 | +2.52% | 158.3만 |
|---|
| 2026.02.13 | ₩642,770 | ₩662,929 | ₩641,579 | ₩649,913 | +1.11% | 198.4만 |
|---|
| 2026.02.12 | ₩663,665 | ₩665,966 | ₩636,523 | ₩640,228 | -3.53% | 296.7만 |
|---|
| 2026.02.11 | ₩659,157 | ₩669,310 | ₩656,361 | ₩663,665 | +0.68% | 193.4만 |
|---|
| 2026.02.10 | ₩661,123 | ₩669,363 | ₩660,200 | ₩662,367 | +0.19% | 181.3만 |
|---|
| 2026.02.09 | ₩650,194 | ₩660,213 | ₩647,318 | ₩659,277 | +1.40% | 220.8만 |
|---|
| 2026.02.06 | ₩645,004 | ₩657,685 | ₩642,194 | ₩653,003 | +1.24% | 252.1만 |
|---|
| 2026.02.05 | ₩645,820 | ₩654,822 | ₩635,640 | ₩637,178 | -1.34% | 291.2만 |
|---|
| 2026.02.04 | ₩642,248 | ₩643,693 | ₩622,958 | ₩640,081 | -0.34% | 340.5만 |
|---|
| 2026.02.03 | ₩662,447 | ₩667,517 | ₩637,807 | ₩640,603 | -3.30% | 379.7만 |
|---|
| 2026.02.02 | ₩671,530 | ₩674,473 | ₩663,705 | ₩664,481 | -1.05% | 213.4만 |
|---|
| 2026.01.30 | ₩677,818 | ₩683,610 | ₩670,714 | ₩674,500 | -0.49% | 169.8만 |
|---|
| 2026.01.29 | ₩697,174 | ₩698,285 | ₩672,173 | ₩678,955 | -2.61% | 216.7만 |
|---|
| 2026.01.28 | ₩700,840 | ₩708,130 | ₩695,930 | ₩698,338 | -0.36% | 185.1만 |
|---|
| 2026.01.27 | ₩712,478 | ₩715,675 | ₩700,345 | ₩702,351 | -1.42% | 150.4만 |
|---|
| 2026.01.26 | ₩700,893 | ₩714,297 | ₩693,803 | ₩707,394 | +0.93% | 256.5만 |
|---|
| 2026.01.23 | ₩708,986 | ₩722,363 | ₩697,188 | ₩700,947 | -1.13% | 279.9만 |
|---|
| 2026.01.22 | ₩702,846 | ₩711,662 | ₩699,248 | ₩703,381 | +0.08% | 291.2만 |
|---|
| 2026.01.21 | ₩705,762 | ₩709,053 | ₩693,790 | ₩700,545 | -0.74% | 203.4만 |
|---|
| 2026.01.20 | ₩704,973 | ₩712,478 | ₩702,605 | ₩705,562 | +0.08% | 215만 |
|---|
| 2026.01.16 | ₩725,039 | ₩726,377 | ₩712,504 | ₩715,675 | -1.29% | 301.6만 |
|---|
| 2026.01.15 | ₩740,744 | ₩740,744 | ₩716,598 | ₩724,156 | -2.24% | 190.9만 |
|---|
| 2026.01.14 | ₩714,284 | ₩737,078 | ₩706,311 | ₩731,406 | +2.40% | 360.2만 |
|---|
| 2026.01.13 | ₩764,434 | ₩765,959 | ₩743,820 | ₩751,552 | -1.69% | 151.6만 |
|---|
| 2026.01.12 | ₩778,507 | ₩778,801 | ₩758,214 | ₩766,173 | -1.58% | 182.6만 |
|---|
| 2026.01.09 | ₩785,664 | ₩788,687 | ₩775,363 | ₩784,219 | -0.18% | 149.1만 |
|---|
| 2026.01.08 | ₩779,470 | ₩789,182 | ₩779,470 | ₩782,667 | +0.41% | 149.1만 |
|---|
| 2026.01.07 | ₩793,115 | ₩807,816 | ₩790,319 | ₩792,286 | -0.10% | 186.4만 |
|---|
| 2026.01.06 | ₩755,806 | ₩795,429 | ₩754,937 | ₩793,061 | +4.93% | 263만 |
|---|
| 2026.01.05 | ₩750,656 | ₩758,589 | ₩746,442 | ₩757,652 | +0.93% | 139.5만 |
|---|
| 2026.01.02 | ₩758,187 | ₩759,003 | ₩742,964 | ₩751,766 | -0.85% | 129.8만 |
|---|
| 2025.12.31 | ₩765,839 | ₩766,882 | ₩756,836 | ₩757,625 | -1.07% | 99.3만 |
|---|
| 2025.12.30 | ₩765,451 | ₩768,876 | ₩763,097 | ₩766,013 | +0.07% | 72.5만 |
|---|
| 2025.12.29 | ₩772,942 | ₩776,541 | ₩768,140 | ₩769,718 | -0.42% | 69.5만 |
|---|
| 2025.12.26 | ₩773,477 | ₩775,069 | ₩770,467 | ₩772,942 | -0.07% | 49.5만 |
|---|
| 2025.12.24 | ₩772,314 | ₩775,671 | ₩769,223 | ₩772,059 | -0.03% | 35.5만 |
|---|
| 2025.12.23 | ₩772,046 | ₩774,802 | ₩767,417 | ₩772,314 | +0.03% | 128.3만 |
|---|
| 2025.12.22 | ₩770,521 | ₩780,487 | ₩766,909 | ₩775,644 | +0.66% | 145.3만 |
|---|
| 2025.12.19 | ₩751,298 | ₩768,608 | ₩750,870 | ₩765,799 | +1.93% | 406.5만 |
|---|
| 2025.12.18 | ₩745,492 | ₩758,281 | ₩745,452 | ₩751,646 | +0.83% | 154.6만 |
|---|
| 2025.12.17 | ₩742,001 | ₩751,071 | ₩741,091 | ₩744,917 | +0.39% | 170.6만 |
|---|
| 2025.12.16 | ₩747,847 | ₩748,703 | ₩730,564 | ₩741,867 | -0.80% | 195.9만 |
|---|
| 2025.12.15 | ₩730,457 | ₩751,285 | ₩730,457 | ₩748,476 | +2.47% | 292.8만 |
|---|
| 2025.12.12 | ₩730,390 | ₩734,389 | ₩719,273 | ₩725,467 | -0.67% | 211.6만 |
|---|
| 2025.12.11 | ₩729,681 | ₩740,275 | ₩725,989 | ₩732,209 | +0.35% | 157.4만 |
|---|
| 2025.12.10 | ₩746,121 | ₩749,184 | ₩731,125 | ₩743,660 | -0.33% | 156.3만 |
|---|
| 2025.12.09 | ₩757,813 | ₩761,157 | ₩745,773 | ₩746,616 | -1.48% | 123만 |
|---|
| 2025.12.08 | ₩770,722 | ₩770,722 | ₩752,689 | ₩758,334 | -1.61% | 129.9만 |
|---|
| 2025.12.05 | ₩761,826 | ₩771,698 | ₩761,732 | ₩769,638 | +1.03% | 109.7만 |
|---|
| 2025.12.04 | ₩765,143 | ₩768,153 | ₩755,432 | ₩760,662 | -0.59% | 114.8만 |
|---|
| 2025.12.03 | ₩761,799 | ₩764,862 | ₩753,184 | ₩762,107 | +0.04% | 109.1만 |
|---|
| 2025.12.02 | ₩760,622 | ₩763,498 | ₩750,977 | ₩759,445 | -0.15% | 174.9만 |
|---|
| 2025.12.01 | ₩761,144 | ₩767,230 | ₩757,987 | ₩758,977 | -0.28% | 120.6만 |
|---|
| 2025.11.28 | ₩764,381 | ₩767,846 | ₩760,180 | ₩767,150 | +0.36% | 100.4만 |
|---|
| 2025.11.26 | ₩775,671 | ₩779,096 | ₩767,511 | ₩768,153 | -0.97% | 115.9만 |
|---|
| 2025.11.25 | ₩755,057 | ₩775,872 | ₩750,843 | ₩774,360 | +2.56% | 168.5만 |
|---|
| 2025.11.24 | ₩753,037 | ₩763,525 | ₩749,118 | ₩760,461 | +0.99% | 240만 |
|---|
| 2025.11.21 | ₩737,306 | ₩754,468 | ₩733,119 | ₩751,271 | +1.89% | 262.2만 |
|---|
| 2025.11.20 | ₩758,375 | ₩768,448 | ₩735,741 | ₩738,724 | -2.59% | 190.9만 |
|---|
| 2025.11.19 | ₩728,958 | ₩758,294 | ₩727,968 | ₩755,325 | +3.62% | 244.1만 |
|---|
| 2025.11.18 | ₩730,470 | ₩734,684 | ₩720,798 | ₩731,420 | +0.13% | 229.7만 |
|---|
| 2025.11.17 | ₩731,152 | ₩741,560 | ₩727,861 | ₩731,339 | +0.03% | 147만 |
|---|
| 2025.11.14 | ₩748,449 | ₩749,144 | ₩734,296 | ₩735,085 | -1.79% | 188만 |
|---|
| 2025.11.13 | ₩758,294 | ₩766,936 | ₩750,455 | ₩756,488 | -0.24% | 211.7만 |
|---|
| 2025.11.12 | ₩768,019 | ₩776,500 | ₩762,107 | ₩765,772 | -0.29% | 163.3만 |
|---|
| 2025.11.11 | ₩769,264 | ₩774,828 | ₩763,164 | ₩765,398 | -0.50% | 161만 |
|---|
| 2025.11.10 | ₩749,118 | ₩773,598 | ₩749,118 | ₩770,789 | +2.89% | 307만 |
|---|
| 2025.11.07 | ₩726,698 | ₩752,663 | ₩724,691 | ₩749,118 | +3.09% | 271.2만 |
|---|
| 2025.11.06 | ₩731,768 | ₩733,801 | ₩719,782 | ₩732,771 | +0.14% | 205.3만 |
|---|
| 2025.11.05 | ₩719,688 | ₩738,416 | ₩717,213 | ₩733,801 | +1.96% | 286.3만 |
|---|
| 2025.11.04 | ₩729,172 | ₩730,390 | ₩716,210 | ₩720,785 | -1.15% | 178만 |
|---|
| 2025.11.03 | ₩711,742 | ₩728,838 | ₩705,776 | ₩727,995 | +2.28% | 207.5만 |
|---|
| 2025.10.31 | ₩707,154 | ₩719,875 | ₩703,903 | ₩714,712 | +1.07% | 175.8만 |
|---|
| 2025.10.30 | ₩714,832 | ₩719,688 | ₩708,063 | ₩709,013 | -0.81% | 177.7만 |
|---|
| 2025.10.29 | ₩726,377 | ₩728,985 | ₩714,939 | ₩719,140 | -1.00% | 172.2만 |
|---|
| 2025.10.28 | ₩731,219 | ₩738,683 | ₩721,026 | ₩729,574 | -0.23% | 158.6만 |
|---|
| 2025.10.27 | ₩728,718 | ₩737,921 | ₩720,691 | ₩737,413 | +1.19% | 213.6만 |
|---|
| 2025.10.24 | ₩732,570 | ₩739,018 | ₩724,316 | ₩731,072 | -0.20% | 269.2만 |
|---|
| 2025.10.23 | ₩702,793 | ₩739,085 | ₩702,405 | ₩737,480 | +4.94% | 401.1만 |
|---|
| 2025.10.22 | ₩726,377 | ₩735,540 | ₩698,512 | ₩705,013 | -2.94% | 834.8만 |
|---|
| 2025.10.21 | ₩614,638 | ₩624,684 | ₩610,410 | ₩619,012 | +0.71% | 478만 |
|---|
| 2025.10.20 | ₩605,314 | ₩617,795 | ₩603,775 | ₩613,300 | +1.32% | 341만 |
|---|
| 2025.10.17 | ₩584,807 | ₩600,752 | ₩581,329 | ₩596,793 | +2.05% | 220.9만 |
|---|
| 2025.10.16 | ₩586,546 | ₩587,910 | ₩580,312 | ₩581,396 | -0.88% | 196.6만 |
|---|
| 2025.10.15 | ₩584,579 | ₩589,689 | ₩578,934 | ₩582,720 | -0.32% | 191.1만 |
|---|
| 2025.10.14 | ₩575,617 | ₩587,536 | ₩572,326 | ₩583,763 | +1.42% | 208.6만 |
|---|
| 2025.10.13 | ₩578,466 | ₩586,051 | ₩575,215 | ₩582,880 | +0.76% | 186.3만 |
|---|
| 2025.10.10 | ₩594,023 | ₩597,943 | ₩574,212 | ₩574,667 | -3.26% | 277.3만 |
|---|