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 | ₩556,759 | ₩571,655 | ₩556,051 | ₩566,881 | +1.82% | 176.2만 |
| 2026.10.08 | — | — | — | ₩555,449 | — | — |
| 2026.10.06 | — | — | — | ₩541,209 | — | — |
| 2026.10.02 | — | — | — | ₩524,080 | — | — |
| 2026.09.30 | — | — | — | ₩543,709 | — | — |
| 2026.09.28 | ₩541,770 | ₩556,920 | ₩538,521 | ₩554,620 | +2.37% | 256.9만 |
| 2026.09.25 | ₩531,702 | ₩543,388 | ₩524,040 | ₩541,770 | +1.89% | 249.6만 |
| 2026.09.24 | ₩529,723 | ₩540,446 | ₩528,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.85% |
| 155.5만 |
| 2026.09.23 | — | — | — | ₩532,571 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩536,569 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩537,050 | — | — |
|---|
| 2026.09.18 | ₩510,121 | ₩528,038 | ₩507,433 | ₩525,925 | +3.10% | 492.6만 |
|---|
| 2026.09.17 | ₩515,550 | ₩519,066 | ₩505,802 | ₩512,835 | -0.53% | 239.3만 |
|---|
| 2026.09.16 | ₩505,428 | ₩517,849 | ₩504,304 | ₩511,164 | +1.13% | 213.4만 |
|---|
| 2026.09.15 | ₩500,801 | ₩506,912 | ₩493,193 | ₩504,304 | +0.70% | 198.2만 |
|---|
| 2026.09.14 | ₩500,881 | ₩506,203 | ₩497,605 | ₩505,347 | +0.89% | 243.4만 |
|---|
| 2026.09.11 | ₩486,120 | ₩500,721 | ₩486,120 | ₩493,594 | +1.54% | 335.1만 |
|---|
| 2026.09.10 | ₩464,860 | ₩484,676 | ₩461,637 | ₩481,975 | +3.68% | 336.9만 |
|---|
| 2026.09.09 | ₩468,256 | ₩478,672 | ₩467,801 | ₩472,321 | +0.87% | 242.2만 |
|---|
| 2026.09.08 | ₩483,111 | ₩484,742 | ₩464,672 | ₩468,202 | -3.09% | 319.5만 |
|---|
| 2026.09.04 | ₩491,802 | ₩494,129 | ₩485,678 | ₩490,318 | -0.30% | 208.1만 |
|---|
| 2026.09.03 | ₩501,135 | ₩506,751 | ₩488,607 | ₩494,503 | -1.32% | 174.6만 |
|---|
| 2026.09.02 | ₩493,394 | ₩511,324 | ₩492,391 | ₩497,244 | +0.78% | 205.3만 |
|---|
| 2026.09.01 | ₩501,416 | ₩501,951 | ₩489,850 | ₩493,728 | -1.53% | 184.9만 |
|---|
| 2026.08.31 | ₩493,394 | ₩504,585 | ₩488,473 | ₩503,903 | +2.13% | 192.2만 |
|---|
| 2026.08.28 | ₩492,056 | ₩499,277 | ₩490,372 | ₩498,207 | +1.25% | 180.2만 |
|---|
| 2026.08.27 | ₩494,209 | ₩497,819 | ₩490,586 | ₩490,813 | -0.69% | 178.8만 |
|---|
| 2026.08.26 | ₩492,712 | ₩497,900 | ₩490,358 | ₩495,292 | +0.52% | 166.4만 |
|---|
| 2026.08.25 | ₩501,751 | ₩505,735 | ₩490,813 | ₩497,191 | -0.91% | 176.8만 |
|---|
| 2026.08.24 | ₩507,099 | ₩513,530 | ₩499,384 | ₩499,504 | -1.50% | 151.9만 |
|---|
| 2026.08.21 | ₩501,590 | ₩510,830 | ₩491,040 | ₩506,511 | +0.98% | 201만 |
|---|
| 2026.08.20 | ₩531,140 | ₩533,494 | ₩498,207 | ₩500,721 | -5.73% | 397.1만 |
|---|
| 2026.08.19 | ₩527,557 | ₩541,984 | ₩526,821 | ₩531,795 | +0.80% | 212.5만 |
|---|
| 2026.08.18 | ₩526,821 | ₩534,670 | ₩522,596 | ₩523,051 | -0.72% | 238.5만 |
|---|
| 2026.08.17 | ₩524,281 | ₩530,819 | ₩521,032 | ₩521,914 | -0.45% | 215.8만 |
|---|
| 2026.08.14 | ₩536,208 | ₩538,133 | ₩526,902 | ₩527,503 | -1.62% | 198.6만 |
|---|
| 2026.08.13 | ₩539,818 | ₩541,115 | ₩532,170 | ₩536,542 | -0.61% | 235.6만 |
|---|
| 2026.08.12 | ₩539,938 | ₩541,503 | ₩531,060 | ₩536,542 | -0.63% | 314.3만 |
|---|
| 2026.08.11 | ₩524,441 | ₩537,705 | ₩524,441 | ₩536,489 | +2.30% | 412.4만 |
|---|
| 2026.08.10 | ₩507,086 | ₩526,327 | ₩505,428 | ₩525,992 | +3.73% | 322.2만 |
|---|
| 2026.08.07 | ₩500,815 | ₩507,968 | ₩498,247 | ₩506,511 | +1.14% | 246.6만 |
|---|
| 2026.08.06 | ₩500,601 | ₩506,283 | ₩496,977 | ₩499,691 | -0.18% | 259.5만 |
|---|
| 2026.08.05 | ₩498,475 | ₩503,596 | ₩494,035 | ₩501,684 | +0.64% | 328.6만 |
|---|
| 2026.08.04 | ₩503,168 | ₩503,168 | ₩487,056 | ₩492,417 | -2.14% | 393.9만 |
|---|
| 2026.08.03 | ₩483,713 | ₩502,553 | ₩482,670 | ₩501,964 | +3.77% | 350.2만 |
|---|
| 2026.07.31 | ₩469,018 | ₩474,794 | ₩466,491 | ₩472,441 | +0.73% | 246.2만 |
|---|
| 2026.07.30 | ₩463,750 | ₩474,754 | ₩463,242 | ₩471,960 | +1.77% | 277.2만 |
|---|
| 2026.07.29 | ₩483,312 | ₩483,766 | ₩470,582 | ₩472,134 | -2.31% | 273.6만 |
|---|
| 2026.07.28 | ₩488,714 | ₩501,015 | ₩482,001 | ₩483,766 | -1.01% | 408.6만 |
|---|
| 2026.07.27 | ₩459,966 | ₩480,370 | ₩459,150 | ₩477,121 | +3.73% | 512만 |
|---|
| 2026.07.24 | ₩447,397 | ₩457,064 | ₩444,121 | ₩451,275 | +0.87% | 343.9만 |
|---|
| 2026.07.23 | ₩452,612 | ₩455,353 | ₩439,334 | ₩443,947 | -1.91% | 489.3만 |
|---|
| 2026.07.22 | ₩470,476 | ₩474,674 | ₩455,433 | ₩455,540 | -3.17% | 456.4만 |
|---|
| 2026.07.21 | ₩463,991 | ₩485,170 | ₩463,977 | ₩468,069 | +0.88% | 516.1만 |
|---|
| 2026.07.20 | ₩463,991 | ₩474,781 | ₩457,425 | ₩472,227 | +1.78% | 571.8만 |
|---|
| 2026.07.17 | ₩488,085 | ₩491,709 | ₩460,701 | ₩461,865 | -5.37% | 1156.4만 |
|---|
| 2026.07.16 | ₩526,821 | ₩542,198 | ₩526,393 | ₩537,959 | +2.11% | 566.5만 |
|---|
| 2026.07.15 | ₩506,163 | ₩526,768 | ₩506,096 | ₩520,096 | +2.75% | 414.2만 |
|---|
| 2026.07.14 | ₩529,629 | ₩531,341 | ₩506,096 | ₩507,433 | -4.19% | 574.8만 |
|---|
| 2026.07.13 | ₩544,551 | ₩554,339 | ₩543,963 | ₩544,364 | -0.03% | 180.2만 |
|---|
| 2026.07.10 | ₩552,093 | ₩556,117 | ₩539,190 | ₩543,910 | -1.48% | 186만 |
|---|
| 2026.07.09 | ₩555,034 | ₩556,572 | ₩546,878 | ₩550,288 | -0.86% | 195.4만 |
|---|
| 2026.07.08 | ₩571,347 | ₩572,912 | ₩554,352 | ₩555,034 | -2.86% | 161.5만 |
|---|
| 2026.07.07 | ₩587,660 | ₩593,463 | ₩568,085 | ₩571,347 | -2.78% | 249.2만 |
|---|
| 2026.07.06 | ₩573,527 | ₩588,556 | ₩562,268 | ₩578,741 | +0.91% | 341.3만 |
|---|
| 2026.07.02 | ₩547,961 | ₩569,636 | ₩543,495 | ₩569,622 | +3.95% | 314만 |
|---|
| 2026.07.01 | ₩538,855 | ₩546,370 | ₩534,831 | ₩538,026 | -0.15% | 193.9만 |
|---|
| 2026.06.30 | ₩542,078 | ₩543,615 | ₩531,528 | ₩531,742 | -1.91% | 258.5만 |
|---|
| 2026.06.29 | ₩547,787 | ₩556,224 | ₩541,717 | ₩542,827 | -0.91% | 232.9만 |
|---|
| 2026.06.26 | ₩534,149 | ₩547,921 | ₩533,895 | ₩541,128 | +1.31% | 341.3만 |
|---|
| 2026.06.25 | ₩539,136 | ₩551,518 | ₩533,360 | ₩534,429 | -0.87% | 281.8만 |
|---|
| 2026.06.24 | ₩542,867 | ₩551,611 | ₩535,004 | ₩537,291 | -1.03% | 243.9만 |
|---|
| 2026.06.23 | ₩539,190 | ₩544,645 | ₩533,895 | ₩539,096 | -0.02% | 270.5만 |
|---|
| 2026.06.22 | ₩536,622 | ₩546,250 | ₩534,175 | ₩538,788 | +0.40% | 268.1만 |
|---|
| 2026.06.18 | ₩539,658 | ₩547,734 | ₩536,088 | ₩543,910 | +0.79% | 440.4만 |
|---|
| 2026.06.17 | ₩554,901 | ₩559,233 | ₩534,978 | ₩537,759 | -3.09% | 223.9만 |
|---|
| 2026.06.16 | ₩560,249 | ₩564,875 | ₩552,133 | ₩557,668 | -0.46% | 184.5만 |
|---|
| 2026.06.15 | ₩552,146 | ₩562,375 | ₩552,066 | ₩556,973 | +0.87% | 260.2만 |
|---|
| 2026.06.12 | ₩554,914 | ₩555,917 | ₩538,494 | ₩549,632 | -0.95% | 177.7만 |
|---|
| 2026.06.11 | ₩551,103 | ₩556,492 | ₩543,963 | ₩552,093 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩567,122 | ₩569,876 | ₩550,782 | ₩550,916 | -2.86% | 200.5만 |
|---|
| 2026.06.09 | ₩563,097 | ₩576,094 | ₩558,310 | ₩570,424 | +1.30% | 227.6만 |
|---|
| 2026.06.08 | ₩564,982 | ₩567,456 | ₩557,762 | ₩559,728 | -0.93% | 218만 |
|---|
| 2026.06.05 | ₩561,586 | ₩572,898 | ₩560,918 | ₩564,341 | +0.49% | 277.6만 |
|---|
| 2026.06.04 | ₩553,376 | ₩566,266 | ₩551,718 | ₩560,008 | +1.20% | 235.4만 |
|---|
| 2026.06.03 | ₩535,513 | ₩545,340 | ₩534,095 | ₩544,592 | +1.70% | 265.1만 |
|---|
| 2026.06.02 | ₩546,209 | ₩553,564 | ₩530,405 | ₩537,919 | -1.52% | 398.6만 |
|---|
| 2026.06.01 | ₩562,215 | ₩566,868 | ₩550,662 | ₩551,237 | -1.95% | 303.4만 |
|---|
| 2026.05.29 | ₩566,654 | ₩570,692 | ₩561,359 | ₩567,790 | +0.20% | 344만 |
|---|
| 2026.05.28 | ₩561,025 | ₩568,272 | ₩554,566 | ₩566,440 | +0.97% | 218.4만 |
|---|
| 2026.05.27 | ₩577,926 | ₩587,259 | ₩553,965 | ₩559,647 | -3.16% | 312.3만 |
|---|
| 2026.05.26 | ₩587,553 | ₩592,260 | ₩580,506 | ₩583,836 | -0.63% | 168.9만 |
|---|
| 2026.05.22 | ₩587,660 | ₩593,490 | ₩581,335 | ₩585,788 | -0.32% | 200.9만 |
|---|
| 2026.05.21 | ₩596,632 | ₩598,450 | ₩581,843 | ₩588,061 | -1.44% | 208.8만 |
|---|
| 2026.05.20 | ₩588,837 | ₩601,392 | ₩580,974 | ₩600,403 | +1.96% | 173.8만 |
|---|
| 2026.05.19 | ₩589,398 | ₩598,758 | ₩583,501 | ₩590,441 | +0.18% | 279.9만 |
|---|
| 2026.05.18 | ₩564,207 | ₩589,144 | ₩564,207 | ₩588,221 | +4.26% | 212만 |
|---|
| 2026.05.15 | ₩574,957 | ₩577,605 | ₩562,335 | ₩563,084 | -2.07% | 237.5만 |
|---|
| 2026.05.14 | ₩577,632 | ₩581,523 | ₩570,318 | ₩572,363 | -0.91% | 217.2만 |
|---|
| 2026.05.13 | ₩576,241 | ₩586,697 | ₩570,491 | ₩577,993 | +0.30% | 199.7만 |
|---|
| 2026.05.12 | ₩568,272 | ₩582,392 | ₩561,586 | ₩577,458 | +1.62% | 235.2만 |
|---|
| 2026.05.11 | ₩597,568 | ₩600,028 | ₩558,564 | ₩561,666 | -6.01% | 403.3만 |
|---|
| 2026.05.08 | ₩607,462 | ₩607,476 | ₩597,688 | ₩601,780 | -0.94% | 240.2만 |
|---|
| 2026.05.07 | ₩605,764 | ₩618,280 | ₩604,374 | ₩606,366 | +0.10% | 156.3만 |
|---|
| 2026.05.06 | ₩603,866 | ₩608,385 | ₩597,554 | ₩604,013 | +0.02% | 198.3만 |
|---|
| 2026.05.05 | ₩606,954 | ₩612,744 | ₩590,976 | ₩603,545 | -0.56% | 295.2만 |
|---|
| 2026.05.04 | ₩611,808 | ₩616,729 | ₩600,670 | ₩604,842 | -1.14% | 179.8만 |
|---|
| 2026.05.01 | ₩613,546 | ₩619,269 | ₩610,204 | ₩612,102 | -0.24% | 146.2만 |
|---|
| 2026.04.30 | ₩605,283 | ₩612,784 | ₩601,472 | ₩611,875 | +1.09% | 200만 |
|---|
| 2026.04.29 | ₩619,750 | ₩619,750 | ₩601,151 | ₩606,821 | -2.09% | 205.9만 |
|---|
| 2026.04.28 | ₩631,678 | ₩633,603 | ₩619,590 | ₩623,949 | -1.22% | 183.6만 |
|---|
| 2026.04.27 | ₩643,150 | ₩650,865 | ₩627,372 | ₩629,765 | -2.08% | 202.8만 |
|---|
| 2026.04.24 | ₩642,816 | ₩645,610 | ₩629,779 | ₩644,781 | +0.31% | 265.5만 |
|---|
| 2026.04.23 | ₩647,830 | ₩654,997 | ₩638,056 | ₩640,235 | -1.17% | 289만 |
|---|
| 2026.04.22 | ₩616,889 | ₩656,722 | ₩615,084 | ₩646,653 | +4.82% | 443.8만 |
|---|
| 2026.04.21 | ₩627,171 | ₩629,886 | ₩603,424 | ₩603,424 | -3.79% | 338만 |
|---|
| 2026.04.20 | ₩630,260 | ₩631,878 | ₩619,951 | ₩622,558 | -1.22% | 244.3만 |
|---|
| 2026.04.17 | ₩619,884 | ₩634,165 | ₩619,109 | ₩627,385 | +1.21% | 272.1만 |
|---|
| 2026.04.16 | ₩627,212 | ₩630,848 | ₩607,048 | ₩612,503 | -2.35% | 221만 |
|---|
| 2026.04.15 | ₩627,840 | ₩633,777 | ₩622,812 | ₩626,249 | -0.25% | 193.5만 |
|---|
| 2026.04.14 | ₩614,977 | ₩630,100 | ₩614,402 | ₩624,725 | +1.59% | 197.4만 |
|---|
| 2026.04.13 | ₩599,253 | ₩614,068 | ₩599,253 | ₩613,680 | +2.41% | 169.1만 |
|---|
| 2026.04.10 | ₩609,308 | ₩609,441 | ₩599,319 | ₩602,529 | -1.11% | 146.6만 |
|---|
| 2026.04.09 | ₩614,161 | ₩615,940 | ₩603,077 | ₩608,305 | -0.95% | 155.2만 |
|---|
| 2026.04.08 | ₩628,428 | ₩631,089 | ₩615,391 | ₩618,119 | -1.64% | 225.4만 |
|---|
| 2026.04.07 | ₩603,050 | ₩606,272 | ₩598,731 | ₩605,644 | +0.43% | 179.7만 |
|---|
| 2026.04.06 | ₩603,117 | ₩613,627 | ₩601,338 | ₩605,149 | +0.34% | 115.2만 |
|---|
| 2026.04.02 | ₩610,070 | ₩620,325 | ₩602,234 | ₩604,467 | -0.92% | 164.8만 |
|---|
| 2026.04.01 | ₩618,935 | ₩626,209 | ₩616,087 | ₩621,021 | +0.34% | 142.7만 |
|---|
| 2026.03.31 | ₩608,425 | ₩619,082 | ₩599,560 | ₩616,394 | +1.31% | 196만 |
|---|
| 2026.03.30 | ₩605,778 | ₩613,733 | ₩602,061 | ₩605,417 | -0.06% | 219.6만 |
|---|
| 2026.03.27 | ₩622,318 | ₩623,374 | ₩603,785 | ₩605,256 | -2.74% | 210.7만 |
|---|
| 2026.03.26 | ₩627,238 | ₩639,473 | ₩621,756 | ₩626,503 | -0.12% | 160.6만 |
|---|
| 2026.03.25 | ₩634,405 | ₩642,053 | ₩626,436 | ₩628,415 | -0.94% | 142.8만 |
|---|
| 2026.03.24 | ₩633,456 | ₩636,638 | ₩626,249 | ₩630,996 | -0.39% | 133.3만 |
|---|
| 2026.03.23 | ₩652,710 | ₩653,847 | ₩639,179 | ₩639,192 | -2.07% | 150.2만 |
|---|
| 2026.03.20 | ₩642,214 | ₩648,391 | ₩632,707 | ₩639,098 | -0.49% | 222.8만 |
|---|
| 2026.03.19 | ₩638,470 | ₩645,878 | ₩636,210 | ₩641,719 | +0.51% | 125.9만 |
|---|
| 2026.03.18 | ₩639,861 | ₩646,172 | ₩631,571 | ₩638,778 | -0.17% | 148.3만 |
|---|
| 2026.03.17 | ₩651,895 | ₩661,107 | ₩644,741 | ₩645,503 | -0.98% | 105.7만 |
|---|
| 2026.03.16 | ₩632,881 | ₩650,009 | ₩632,386 | ₩646,439 | +2.14% | 129.7만 |
|---|
| 2026.03.13 | ₩639,139 | ₩645,396 | ₩612,396 | ₩631,330 | -1.22% | 249만 |
|---|
| 2026.03.12 | ₩655,919 | ₩657,256 | ₩632,587 | ₩640,837 | -2.30% | 180.5만 |
|---|
| 2026.03.11 | ₩654,154 | ₩659,971 | ₩640,623 | ₩659,021 | +0.74% | 153.8만 |
|---|
| 2026.03.10 | ₩660,466 | ₩663,207 | ₩647,669 | ₩649,635 | -1.64% | 154.7만 |
|---|
| 2026.03.09 | ₩648,512 | ₩660,385 | ₩642,120 | ₩659,944 | +1.76% | 165.2만 |
|---|
| 2026.03.06 | ₩655,438 | ₩656,615 | ₩639,406 | ₩655,398 | -0.01% | 208.8만 |
|---|
| 2026.03.05 | ₩662,137 | ₩671,871 | ₩653,593 | ₩664,143 | +0.30% | 154.1만 |
|---|
| 2026.03.04 | ₩662,124 | ₩675,829 | ₩658,527 | ₩670,133 | +1.21% | 150.1만 |
|---|
| 2026.03.03 | ₩651,413 | ₩665,827 | ₩651,146 | ₩665,105 | +2.10% | 184.1만 |
|---|
| 2026.03.02 | ₩658,647 | ₩668,047 | ₩655,719 | ₩663,541 | +0.74% | 174.3만 |
|---|
| 2026.02.27 | ₩668,167 | ₩675,174 | ₩667,499 | ₩673,248 | +0.76% | 163.4만 |
|---|
| 2026.02.26 | ₩680,148 | ₩684,440 | ₩670,427 | ₩677,754 | -0.35% | 157만 |
|---|
| 2026.02.25 | ₩660,532 | ₩677,273 | ₩660,532 | ₩676,805 | +2.46% | 206.2만 |
|---|
| 2026.02.24 | ₩654,769 | ₩663,568 | ₩651,855 | ₩660,559 | +0.88% | 140.5만 |
|---|
| 2026.02.23 | ₩667,057 | ₩672,165 | ₩650,437 | ₩657,992 | -1.36% | 176.5만 |
|---|
| 2026.02.20 | ₩664,744 | ₩674,906 | ₩662,177 | ₩673,970 | +1.39% | 155.4만 |
|---|
| 2026.02.19 | ₩662,819 | ₩673,542 | ₩662,204 | ₩667,927 | +0.77% | 143.4만 |
|---|
| 2026.02.18 | ₩660,853 | ₩672,406 | ₩656,040 | ₩669,571 | +1.32% | 146.4만 |
|---|
| 2026.02.17 | ₩643,444 | ₩662,124 | ₩643,444 | ₩659,663 | +2.52% | 158.3만 |
|---|
| 2026.02.13 | ₩642,481 | ₩662,632 | ₩641,291 | ₩649,622 | +1.11% | 198.4만 |
|---|
| 2026.02.12 | ₩663,367 | ₩665,667 | ₩636,237 | ₩639,941 | -3.53% | 296.7만 |
|---|
| 2026.02.11 | ₩658,861 | ₩669,010 | ₩656,066 | ₩663,367 | +0.68% | 193.4만 |
|---|
| 2026.02.10 | ₩660,827 | ₩669,063 | ₩659,904 | ₩662,070 | +0.19% | 181.3만 |
|---|
| 2026.02.09 | ₩649,902 | ₩659,917 | ₩647,028 | ₩658,981 | +1.40% | 220.8만 |
|---|
| 2026.02.06 | ₩644,714 | ₩657,390 | ₩641,906 | ₩652,710 | +1.24% | 252.1만 |
|---|
| 2026.02.05 | ₩645,530 | ₩654,529 | ₩635,355 | ₩636,892 | -1.34% | 291.2만 |
|---|
| 2026.02.04 | ₩641,960 | ₩643,404 | ₩622,679 | ₩639,794 | -0.34% | 340.5만 |
|---|
| 2026.02.03 | ₩662,150 | ₩667,218 | ₩637,521 | ₩640,315 | -3.30% | 379.7만 |
|---|
| 2026.02.02 | ₩671,229 | ₩674,171 | ₩663,407 | ₩664,183 | -1.05% | 213.4만 |
|---|
| 2026.01.30 | ₩677,514 | ₩683,303 | ₩670,414 | ₩674,198 | -0.49% | 169.8만 |
|---|
| 2026.01.29 | ₩696,862 | ₩697,971 | ₩671,871 | ₩678,650 | -2.61% | 216.7만 |
|---|
| 2026.01.28 | ₩700,525 | ₩707,813 | ₩695,618 | ₩698,025 | -0.36% | 185.1만 |
|---|
| 2026.01.27 | ₩712,158 | ₩715,354 | ₩700,031 | ₩702,036 | -1.42% | 150.4만 |
|---|
| 2026.01.26 | ₩700,579 | ₩713,977 | ₩693,492 | ₩707,077 | +0.93% | 256.5만 |
|---|
| 2026.01.23 | ₩708,668 | ₩722,039 | ₩696,875 | ₩700,632 | -1.13% | 279.9만 |
|---|
| 2026.01.22 | ₩702,531 | ₩711,343 | ₩698,934 | ₩703,066 | +0.08% | 291.2만 |
|---|
| 2026.01.21 | ₩705,446 | ₩708,735 | ₩693,479 | ₩700,231 | -0.74% | 203.4만 |
|---|
| 2026.01.20 | ₩704,657 | ₩712,158 | ₩702,290 | ₩705,245 | +0.08% | 215만 |
|---|
| 2026.01.16 | ₩724,714 | ₩726,051 | ₩712,185 | ₩715,354 | -1.29% | 301.6만 |
|---|
| 2026.01.15 | ₩740,411 | ₩740,411 | ₩716,276 | ₩723,831 | -2.24% | 190.9만 |
|---|
| 2026.01.14 | ₩713,963 | ₩736,748 | ₩705,994 | ₩731,078 | +2.40% | 360.2만 |
|---|
| 2026.01.13 | ₩764,092 | ₩765,616 | ₩743,487 | ₩751,215 | -1.69% | 151.6만 |
|---|
| 2026.01.12 | ₩778,158 | ₩778,452 | ₩757,874 | ₩765,830 | -1.58% | 182.6만 |
|---|
| 2026.01.09 | ₩785,311 | ₩788,333 | ₩775,016 | ₩783,867 | -0.18% | 149.1만 |
|---|
| 2026.01.08 | ₩779,121 | ₩788,828 | ₩779,121 | ₩782,316 | +0.41% | 149.1만 |
|---|
| 2026.01.07 | ₩792,759 | ₩807,454 | ₩789,965 | ₩791,930 | -0.10% | 186.4만 |
|---|
| 2026.01.06 | ₩755,467 | ₩795,072 | ₩754,598 | ₩792,706 | +4.93% | 263만 |
|---|
| 2026.01.05 | ₩750,319 | ₩758,248 | ₩746,107 | ₩757,312 | +0.93% | 139.5만 |
|---|
| 2026.01.02 | ₩757,847 | ₩758,663 | ₩742,631 | ₩751,429 | -0.85% | 129.8만 |
|---|
| 2025.12.31 | ₩765,495 | ₩766,538 | ₩756,497 | ₩757,286 | -1.07% | 99.3만 |
|---|
| 2025.12.30 | ₩765,108 | ₩768,531 | ₩762,754 | ₩765,669 | +0.07% | 72.5만 |
|---|
| 2025.12.29 | ₩772,596 | ₩776,192 | ₩767,795 | ₩769,373 | -0.42% | 69.5만 |
|---|
| 2025.12.26 | ₩773,130 | ₩774,722 | ₩770,122 | ₩772,596 | -0.07% | 49.5만 |
|---|
| 2025.12.24 | ₩771,967 | ₩775,323 | ₩768,878 | ₩771,713 | -0.03% | 35.5만 |
|---|
| 2025.12.23 | ₩771,700 | ₩774,454 | ₩767,073 | ₩771,967 | +0.03% | 128.3만 |
|---|
| 2025.12.22 | ₩770,175 | ₩780,137 | ₩766,565 | ₩775,297 | +0.66% | 145.3만 |
|---|
| 2025.12.19 | ₩750,961 | ₩768,263 | ₩750,533 | ₩765,455 | +1.93% | 406.5만 |
|---|
| 2025.12.18 | ₩745,158 | ₩757,941 | ₩745,118 | ₩751,309 | +0.83% | 154.6만 |
|---|
| 2025.12.17 | ₩741,668 | ₩750,734 | ₩740,759 | ₩744,583 | +0.39% | 170.6만 |
|---|
| 2025.12.16 | ₩747,511 | ₩748,367 | ₩730,236 | ₩741,534 | -0.80% | 195.9만 |
|---|
| 2025.12.15 | ₩730,129 | ₩750,948 | ₩730,129 | ₩748,140 | +2.47% | 292.8만 |
|---|
| 2025.12.12 | ₩730,062 | ₩734,060 | ₩718,951 | ₩725,142 | -0.67% | 211.6만 |
|---|
| 2025.12.11 | ₩729,353 | ₩739,943 | ₩725,663 | ₩731,881 | +0.35% | 157.4만 |
|---|
| 2025.12.10 | ₩745,786 | ₩748,848 | ₩730,797 | ₩743,326 | -0.33% | 156.3만 |
|---|
| 2025.12.09 | ₩757,473 | ₩760,816 | ₩745,439 | ₩746,281 | -1.48% | 123만 |
|---|
| 2025.12.08 | ₩770,376 | ₩770,376 | ₩752,352 | ₩757,994 | -1.61% | 129.9만 |
|---|
| 2025.12.05 | ₩761,484 | ₩771,352 | ₩761,391 | ₩769,293 | +1.03% | 109.7만 |
|---|
| 2025.12.04 | ₩764,800 | ₩767,809 | ₩755,093 | ₩760,321 | -0.59% | 114.8만 |
|---|
| 2025.12.03 | ₩761,457 | ₩764,519 | ₩752,846 | ₩761,765 | +0.04% | 109.1만 |
|---|
| 2025.12.02 | ₩760,281 | ₩763,156 | ₩750,640 | ₩759,104 | -0.15% | 174.9만 |
|---|
| 2025.12.01 | ₩760,802 | ₩766,886 | ₩757,647 | ₩758,636 | -0.28% | 120.6만 |
|---|
| 2025.11.28 | ₩764,038 | ₩767,501 | ₩759,840 | ₩766,806 | +0.36% | 100.4만 |
|---|
| 2025.11.26 | ₩775,323 | ₩778,746 | ₩767,167 | ₩767,809 | -0.97% | 115.9만 |
|---|
| 2025.11.25 | ₩754,718 | ₩775,524 | ₩750,506 | ₩774,013 | +2.56% | 168.5만 |
|---|
| 2025.11.24 | ₩752,699 | ₩763,182 | ₩748,782 | ₩760,120 | +0.99% | 240만 |
|---|
| 2025.11.21 | ₩736,975 | ₩754,130 | ₩732,790 | ₩750,934 | +1.89% | 262.2만 |
|---|
| 2025.11.20 | ₩758,034 | ₩768,103 | ₩735,411 | ₩738,392 | -2.59% | 190.9만 |
|---|
| 2025.11.19 | ₩728,631 | ₩757,954 | ₩727,642 | ₩754,986 | +3.62% | 244.1만 |
|---|
| 2025.11.18 | ₩730,142 | ₩734,354 | ₩720,475 | ₩731,092 | +0.13% | 229.7만 |
|---|
| 2025.11.17 | ₩730,824 | ₩741,227 | ₩727,535 | ₩731,011 | +0.03% | 147만 |
|---|
| 2025.11.14 | ₩748,113 | ₩748,808 | ₩733,966 | ₩734,755 | -1.79% | 188만 |
|---|
| 2025.11.13 | ₩757,954 | ₩766,592 | ₩750,119 | ₩756,149 | -0.24% | 211.7만 |
|---|
| 2025.11.12 | ₩767,675 | ₩776,152 | ₩761,765 | ₩765,429 | -0.29% | 163.3만 |
|---|
| 2025.11.11 | ₩768,918 | ₩774,481 | ₩762,821 | ₩765,054 | -0.50% | 161만 |
|---|
| 2025.11.10 | ₩748,782 | ₩773,251 | ₩748,782 | ₩770,443 | +2.89% | 307만 |
|---|
| 2025.11.07 | ₩726,372 | ₩752,325 | ₩724,366 | ₩748,782 | +3.09% | 271.2만 |
|---|
| 2025.11.06 | ₩731,439 | ₩733,472 | ₩719,459 | ₩732,442 | +0.14% | 205.3만 |
|---|
| 2025.11.05 | ₩719,365 | ₩738,085 | ₩716,892 | ₩733,472 | +1.96% | 286.3만 |
|---|
| 2025.11.04 | ₩728,845 | ₩730,062 | ₩715,889 | ₩720,462 | -1.15% | 178만 |
|---|
| 2025.11.03 | ₩711,423 | ₩728,511 | ₩705,459 | ₩727,669 | +2.28% | 207.5만 |
|---|
| 2025.10.31 | ₩706,836 | ₩719,552 | ₩703,587 | ₩714,391 | +1.07% | 175.8만 |
|---|
| 2025.10.30 | ₩714,511 | ₩719,365 | ₩707,746 | ₩708,695 | -0.81% | 177.7만 |
|---|
| 2025.10.29 | ₩726,051 | ₩728,658 | ₩714,618 | ₩718,817 | -1.00% | 172.2만 |
|---|
| 2025.10.28 | ₩730,891 | ₩738,352 | ₩720,702 | ₩729,246 | -0.23% | 158.6만 |
|---|
| 2025.10.27 | ₩728,391 | ₩737,590 | ₩720,368 | ₩737,082 | +1.19% | 213.6만 |
|---|
| 2025.10.24 | ₩732,242 | ₩738,686 | ₩723,992 | ₩730,744 | -0.20% | 269.2만 |
|---|
| 2025.10.23 | ₩702,477 | ₩738,753 | ₩702,090 | ₩737,149 | +4.94% | 401.1만 |
|---|
| 2025.10.22 | ₩726,051 | ₩735,210 | ₩698,199 | ₩704,697 | -2.94% | 834.8만 |
|---|
| 2025.10.21 | ₩614,362 | ₩624,404 | ₩610,137 | ₩618,734 | +0.71% | 478만 |
|---|
| 2025.10.20 | ₩605,042 | ₩617,517 | ₩603,505 | ₩613,025 | +1.32% | 341만 |
|---|
| 2025.10.17 | ₩584,544 | ₩600,483 | ₩581,068 | ₩596,525 | +2.05% | 220.9만 |
|---|
| 2025.10.16 | ₩586,283 | ₩587,646 | ₩580,052 | ₩581,135 | -0.88% | 196.6만 |
|---|
| 2025.10.15 | ₩584,317 | ₩589,425 | ₩578,674 | ₩582,458 | -0.32% | 191.1만 |
|---|
| 2025.10.14 | ₩575,358 | ₩587,272 | ₩572,069 | ₩583,501 | +1.42% | 208.6만 |
|---|
| 2025.10.13 | ₩578,206 | ₩585,788 | ₩574,957 | ₩582,619 | +0.76% | 186.3만 |
|---|
| 2025.10.10 | ₩593,757 | ₩597,675 | ₩573,954 | ₩574,409 | -3.26% | 277.3만 |
|---|
| 2025.10.09 | ₩598,704 | ₩602,087 | ₩592,687 | ₩593,356 | -0.89% | 158.4만 |
|---|
| 2025.10.08 | ₩591,417 | ₩602,408 | ₩587,553 | ₩599,146 | +1.31% | 176.7만 |
|---|
| 2025.10.07 | ₩600,683 | ₩603,037 | ₩587,620 | ₩589,585 | -1.85% | 191.8만 |
|---|
| 2025.10.06 | ₩614,683 | ₩615,472 | ₩600,469 | ₩601,285 | -2.18% | 247.9만 |
|---|
| 2025.10.03 | ₩593,476 | ₩610,511 | ₩592,995 | ₩604,842 | +1.92% | 219.8만 |
|---|
| 2025.10.02 | ₩584,478 | ₩592,821 | ₩578,969 | ₩592,353 | +1.35% | 191.1만 |
|---|
| 2025.10.01 | ₩597,688 | ₩599,440 | ₩575,412 | ₩585,708 | -2.00% | 250.2만 |
|---|
| 2025.09.30 | ₩586,991 | ₩599,279 | ₩585,654 | ₩597,996 | +1.87% | 213.4만 |
|---|
| 2025.09.29 | ₩591,083 | ₩592,687 | ₩585,347 | ₩587,285 | -0.64% | 302.4만 |
|---|
| 2025.09.26 | ₩590,240 | ₩592,955 | ₩586,323 | ₩589,826 | -0.07% | 194.1만 |
|---|
| 2025.09.25 | ₩588,850 | ₩591,230 | ₩579,544 | ₩585,815 | -0.52% | 312.9만 |
|---|
| 2025.09.24 | ₩602,956 | ₩603,491 | ₩593,075 | ₩593,663 | -1.54% | 243.7만 |
|---|
| 2025.09.23 | ₩594,680 | ₩603,023 | ₩592,567 | ₩598,691 | +0.67% | 224.2만 |
|---|
| 2025.09.22 | ₩585,815 | ₩597,862 | ₩580,052 | ₩594,412 | +1.47% | 265.3만 |
|---|
| 2025.09.19 | ₩587,606 | ₩588,997 | ₩581,295 | ₩586,617 | -0.17% | 378.1만 |
|---|