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 | ₩556,622 | ₩571,514 | ₩555,913 | ₩566,741 | +1.82% | 176.2만 |
| 2026.10.08 | — | — | — | ₩555,312 | — | — |
| 2026.10.06 | — | — | — | ₩541,075 | — | — |
| 2026.10.02 | — | — | — | ₩523,951 | — | — |
| 2026.09.30 | — | — | — | ₩543,575 | — | — |
| 2026.09.28 | ₩541,637 | ₩556,782 | ₩538,388 | ₩554,483 | +2.37% | 256.9만 |
| 2026.09.25 | ₩531,571 | ₩543,254 | ₩523,911 | ₩541,637 | +1.89% | 249.6만 |
| 2026.09.24 | ₩529,592 | ₩540,313 | ₩528,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.85% |
| 155.5만 |
| 2026.09.23 | — | — | — | ₩532,439 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩536,436 | — | — |
|---|
| 2026.09.21 | — | — | — | ₩536,918 | — | — |
|---|
| 2026.09.18 | ₩509,995 | ₩527,908 | ₩507,308 | ₩525,796 | +3.10% | 492.6만 |
|---|
| 2026.09.17 | ₩515,422 | ₩518,938 | ₩505,677 | ₩512,709 | -0.53% | 239.3만 |
|---|
| 2026.09.16 | ₩505,303 | ₩517,722 | ₩504,180 | ₩511,038 | +1.13% | 213.4만 |
|---|
| 2026.09.15 | ₩500,678 | ₩506,787 | ₩493,071 | ₩504,180 | +0.70% | 198.2만 |
|---|
| 2026.09.14 | ₩500,758 | ₩506,078 | ₩497,483 | ₩505,223 | +0.89% | 243.4만 |
|---|
| 2026.09.11 | ₩486,000 | ₩500,597 | ₩486,000 | ₩493,472 | +1.54% | 335.1만 |
|---|
| 2026.09.10 | ₩464,745 | ₩484,556 | ₩461,523 | ₩481,856 | +3.68% | 336.9만 |
|---|
| 2026.09.09 | ₩468,140 | ₩478,554 | ₩467,686 | ₩472,204 | +0.87% | 242.2만 |
|---|
| 2026.09.08 | ₩482,992 | ₩484,623 | ₩464,558 | ₩468,087 | -3.09% | 319.5만 |
|---|
| 2026.09.04 | ₩491,681 | ₩494,007 | ₩485,559 | ₩490,197 | -0.30% | 208.1만 |
|---|
| 2026.09.03 | ₩501,012 | ₩506,626 | ₩488,486 | ₩494,381 | -1.32% | 174.6만 |
|---|
| 2026.09.02 | ₩493,272 | ₩511,198 | ₩492,269 | ₩497,122 | +0.78% | 205.3만 |
|---|
| 2026.09.01 | ₩501,293 | ₩501,827 | ₩489,729 | ₩493,606 | -1.53% | 184.9만 |
|---|
| 2026.08.31 | ₩493,272 | ₩504,461 | ₩488,352 | ₩503,779 | +2.13% | 192.2만 |
|---|
| 2026.08.28 | ₩491,935 | ₩499,154 | ₩490,251 | ₩498,084 | +1.25% | 180.2만 |
|---|
| 2026.08.27 | ₩494,087 | ₩497,697 | ₩490,465 | ₩490,692 | -0.69% | 178.8만 |
|---|
| 2026.08.26 | ₩492,590 | ₩497,777 | ₩490,237 | ₩495,170 | +0.52% | 166.4만 |
|---|
| 2026.08.25 | ₩501,627 | ₩505,610 | ₩490,692 | ₩497,068 | -0.91% | 176.8만 |
|---|
| 2026.08.24 | ₩506,974 | ₩513,404 | ₩499,261 | ₩499,381 | -1.50% | 151.9만 |
|---|
| 2026.08.21 | ₩501,466 | ₩510,703 | ₩490,919 | ₩506,386 | +0.98% | 201만 |
|---|
| 2026.08.20 | ₩531,009 | ₩533,362 | ₩498,084 | ₩500,597 | -5.73% | 397.1만 |
|---|
| 2026.08.19 | ₩527,427 | ₩541,850 | ₩526,691 | ₩531,664 | +0.80% | 212.5만 |
|---|
| 2026.08.18 | ₩526,691 | ₩534,538 | ₩522,467 | ₩522,922 | -0.72% | 238.5만 |
|---|
| 2026.08.17 | ₩524,151 | ₩530,688 | ₩520,903 | ₩521,785 | -0.45% | 215.8만 |
|---|
| 2026.08.14 | ₩536,076 | ₩538,000 | ₩526,772 | ₩527,373 | -1.62% | 198.6만 |
|---|
| 2026.08.13 | ₩539,685 | ₩540,982 | ₩532,038 | ₩536,410 | -0.61% | 235.6만 |
|---|
| 2026.08.12 | ₩539,805 | ₩541,369 | ₩530,929 | ₩536,410 | -0.63% | 314.3만 |
|---|
| 2026.08.11 | ₩524,312 | ₩537,573 | ₩524,312 | ₩536,356 | +2.30% | 412.4만 |
|---|
| 2026.08.10 | ₩506,960 | ₩526,197 | ₩505,303 | ₩525,863 | +3.73% | 322.2만 |
|---|
| 2026.08.07 | ₩500,691 | ₩507,843 | ₩498,124 | ₩506,386 | +1.14% | 246.6만 |
|---|
| 2026.08.06 | ₩500,477 | ₩506,158 | ₩496,854 | ₩499,568 | -0.18% | 259.5만 |
|---|
| 2026.08.05 | ₩498,352 | ₩503,471 | ₩493,913 | ₩501,560 | +0.64% | 328.6만 |
|---|
| 2026.08.04 | ₩503,044 | ₩503,044 | ₩486,935 | ₩492,296 | -2.14% | 393.9만 |
|---|
| 2026.08.03 | ₩483,594 | ₩502,429 | ₩482,551 | ₩501,841 | +3.77% | 350.2만 |
|---|
| 2026.07.31 | ₩468,902 | ₩474,677 | ₩466,376 | ₩472,324 | +0.73% | 246.2만 |
|---|
| 2026.07.30 | ₩463,635 | ₩474,637 | ₩463,127 | ₩471,843 | +1.77% | 277.2만 |
|---|
| 2026.07.29 | ₩483,192 | ₩483,647 | ₩470,466 | ₩472,017 | -2.31% | 273.6만 |
|---|
| 2026.07.28 | ₩488,593 | ₩500,891 | ₩481,882 | ₩483,647 | -1.01% | 408.6만 |
|---|
| 2026.07.27 | ₩459,852 | ₩480,252 | ₩459,037 | ₩477,003 | +3.73% | 512만 |
|---|
| 2026.07.24 | ₩447,287 | ₩456,951 | ₩444,011 | ₩451,163 | +0.87% | 343.9만 |
|---|
| 2026.07.23 | ₩452,500 | ₩455,240 | ₩439,226 | ₩443,838 | -1.91% | 489.3만 |
|---|
| 2026.07.22 | ₩470,359 | ₩474,557 | ₩455,321 | ₩455,428 | -3.17% | 456.4만 |
|---|
| 2026.07.21 | ₩463,876 | ₩485,051 | ₩463,863 | ₩467,953 | +0.88% | 516.1만 |
|---|
| 2026.07.20 | ₩463,876 | ₩474,664 | ₩457,312 | ₩472,111 | +1.78% | 571.8만 |
|---|
| 2026.07.17 | ₩487,965 | ₩491,587 | ₩460,588 | ₩461,751 | -5.37% | 1156.4만 |
|---|
| 2026.07.16 | ₩526,691 | ₩542,064 | ₩526,264 | ₩537,827 | +2.11% | 566.5만 |
|---|
| 2026.07.15 | ₩506,038 | ₩526,638 | ₩505,971 | ₩519,967 | +2.75% | 414.2만 |
|---|
| 2026.07.14 | ₩529,499 | ₩531,210 | ₩505,971 | ₩507,308 | -4.19% | 574.8만 |
|---|
| 2026.07.13 | ₩544,417 | ₩554,202 | ₩543,829 | ₩544,230 | -0.03% | 180.2만 |
|---|
| 2026.07.10 | ₩551,956 | ₩555,980 | ₩539,057 | ₩543,775 | -1.48% | 186만 |
|---|
| 2026.07.09 | ₩554,897 | ₩556,435 | ₩546,743 | ₩550,152 | -0.86% | 195.4만 |
|---|
| 2026.07.08 | ₩571,206 | ₩572,770 | ₩554,216 | ₩554,897 | -2.86% | 161.5만 |
|---|
| 2026.07.07 | ₩587,515 | ₩593,316 | ₩567,944 | ₩571,206 | -2.78% | 249.2만 |
|---|
| 2026.07.06 | ₩573,385 | ₩588,410 | ₩562,129 | ₩578,598 | +0.91% | 341.3만 |
|---|
| 2026.07.02 | ₩547,826 | ₩569,495 | ₩543,361 | ₩569,482 | +3.95% | 314만 |
|---|
| 2026.07.01 | ₩538,722 | ₩546,235 | ₩534,699 | ₩537,894 | -0.15% | 193.9만 |
|---|
| 2026.06.30 | ₩541,944 | ₩543,481 | ₩531,397 | ₩531,611 | -1.91% | 258.5만 |
|---|
| 2026.06.29 | ₩547,652 | ₩556,087 | ₩541,583 | ₩542,693 | -0.91% | 232.9만 |
|---|
| 2026.06.26 | ₩534,017 | ₩547,786 | ₩533,763 | ₩540,995 | +1.31% | 341.3만 |
|---|
| 2026.06.25 | ₩539,003 | ₩551,382 | ₩533,228 | ₩534,298 | -0.87% | 281.8만 |
|---|
| 2026.06.24 | ₩542,733 | ₩551,475 | ₩534,872 | ₩537,158 | -1.03% | 243.9만 |
|---|
| 2026.06.23 | ₩539,057 | ₩544,511 | ₩533,763 | ₩538,963 | -0.02% | 270.5만 |
|---|
| 2026.06.22 | ₩536,490 | ₩546,115 | ₩534,044 | ₩538,656 | +0.40% | 268.1만 |
|---|
| 2026.06.18 | ₩539,524 | ₩547,599 | ₩535,955 | ₩543,775 | +0.79% | 440.4만 |
|---|
| 2026.06.17 | ₩554,764 | ₩559,095 | ₩534,846 | ₩537,626 | -3.09% | 223.9만 |
|---|
| 2026.06.16 | ₩560,111 | ₩564,736 | ₩551,997 | ₩557,531 | -0.46% | 184.5만 |
|---|
| 2026.06.15 | ₩552,010 | ₩562,236 | ₩551,930 | ₩556,836 | +0.87% | 260.2만 |
|---|
| 2026.06.12 | ₩554,777 | ₩555,780 | ₩538,361 | ₩549,497 | -0.95% | 177.7만 |
|---|
| 2026.06.11 | ₩550,967 | ₩556,354 | ₩543,829 | ₩551,956 | +0.18% | 199.8만 |
|---|
| 2026.06.10 | ₩566,982 | ₩569,736 | ₩550,646 | ₩550,780 | -2.86% | 200.5만 |
|---|
| 2026.06.09 | ₩562,958 | ₩575,952 | ₩558,172 | ₩570,284 | +1.30% | 227.6만 |
|---|
| 2026.06.08 | ₩564,843 | ₩567,316 | ₩557,624 | ₩559,589 | -0.93% | 218만 |
|---|
| 2026.06.05 | ₩561,448 | ₩572,757 | ₩560,779 | ₩564,201 | +0.49% | 277.6만 |
|---|
| 2026.06.04 | ₩553,240 | ₩566,126 | ₩551,582 | ₩559,870 | +1.20% | 235.4만 |
|---|
| 2026.06.03 | ₩535,380 | ₩545,206 | ₩533,963 | ₩544,457 | +1.70% | 265.1만 |
|---|
| 2026.06.02 | ₩546,075 | ₩553,427 | ₩530,274 | ₩537,787 | -1.52% | 398.6만 |
|---|
| 2026.06.01 | ₩562,076 | ₩566,728 | ₩550,526 | ₩551,101 | -1.95% | 303.4만 |
|---|
| 2026.05.29 | ₩566,514 | ₩570,551 | ₩561,220 | ₩567,650 | +0.20% | 344만 |
|---|
| 2026.05.28 | ₩560,886 | ₩568,132 | ₩554,430 | ₩566,300 | +0.97% | 218.4만 |
|---|
| 2026.05.27 | ₩577,783 | ₩587,114 | ₩553,828 | ₩559,509 | -3.16% | 312.3만 |
|---|
| 2026.05.26 | ₩587,408 | ₩592,113 | ₩580,363 | ₩583,692 | -0.63% | 168.9만 |
|---|
| 2026.05.22 | ₩587,515 | ₩593,343 | ₩581,192 | ₩585,643 | -0.32% | 200.9만 |
|---|
| 2026.05.21 | ₩596,485 | ₩598,303 | ₩581,700 | ₩587,916 | -1.44% | 208.8만 |
|---|
| 2026.05.20 | ₩588,691 | ₩601,244 | ₩580,831 | ₩600,254 | +1.96% | 173.8만 |
|---|
| 2026.05.19 | ₩589,253 | ₩598,610 | ₩583,357 | ₩590,295 | +0.18% | 279.9만 |
|---|
| 2026.05.18 | ₩564,068 | ₩588,999 | ₩564,068 | ₩588,076 | +4.26% | 212만 |
|---|
| 2026.05.15 | ₩574,815 | ₩577,462 | ₩562,196 | ₩562,945 | -2.07% | 237.5만 |
|---|
| 2026.05.14 | ₩577,489 | ₩581,379 | ₩570,177 | ₩572,222 | -0.91% | 217.2만 |
|---|
| 2026.05.13 | ₩576,099 | ₩586,552 | ₩570,351 | ₩577,850 | +0.30% | 199.7만 |
|---|
| 2026.05.12 | ₩568,132 | ₩582,248 | ₩561,448 | ₩577,315 | +1.62% | 235.2만 |
|---|
| 2026.05.11 | ₩597,420 | ₩599,880 | ₩558,426 | ₩561,528 | -6.01% | 403.3만 |
|---|
| 2026.05.08 | ₩607,313 | ₩607,326 | ₩597,541 | ₩601,631 | -0.94% | 240.2만 |
|---|
| 2026.05.07 | ₩605,615 | ₩618,127 | ₩604,225 | ₩606,216 | +0.10% | 156.3만 |
|---|
| 2026.05.06 | ₩603,717 | ₩608,235 | ₩597,407 | ₩603,864 | +0.02% | 198.3만 |
|---|
| 2026.05.05 | ₩606,805 | ₩612,593 | ₩590,830 | ₩603,396 | -0.56% | 295.2만 |
|---|
| 2026.05.04 | ₩611,657 | ₩616,576 | ₩600,522 | ₩604,692 | -1.14% | 179.8만 |
|---|
| 2026.05.01 | ₩613,395 | ₩619,116 | ₩610,053 | ₩611,951 | -0.24% | 146.2만 |
|---|
| 2026.04.30 | ₩605,134 | ₩612,633 | ₩601,324 | ₩611,724 | +1.09% | 200만 |
|---|
| 2026.04.29 | ₩619,598 | ₩619,598 | ₩601,003 | ₩606,671 | -2.09% | 205.9만 |
|---|
| 2026.04.28 | ₩631,522 | ₩633,447 | ₩619,437 | ₩623,795 | -1.22% | 183.6만 |
|---|
| 2026.04.27 | ₩642,991 | ₩650,704 | ₩627,217 | ₩629,610 | -2.08% | 202.8만 |
|---|
| 2026.04.24 | ₩642,657 | ₩645,451 | ₩629,623 | ₩644,622 | +0.31% | 265.5만 |
|---|
| 2026.04.23 | ₩647,670 | ₩654,835 | ₩637,898 | ₩640,077 | -1.17% | 289만 |
|---|
| 2026.04.22 | ₩616,737 | ₩656,559 | ₩614,932 | ₩646,494 | +4.82% | 443.8만 |
|---|
| 2026.04.21 | ₩627,017 | ₩629,730 | ₩603,275 | ₩603,275 | -3.79% | 338만 |
|---|
| 2026.04.20 | ₩630,105 | ₩631,722 | ₩619,798 | ₩622,405 | -1.22% | 244.3만 |
|---|
| 2026.04.17 | ₩619,731 | ₩634,008 | ₩618,956 | ₩627,231 | +1.21% | 272.1만 |
|---|
| 2026.04.16 | ₩627,057 | ₩630,693 | ₩606,898 | ₩612,352 | -2.35% | 221만 |
|---|
| 2026.04.15 | ₩627,685 | ₩633,620 | ₩622,659 | ₩626,094 | -0.25% | 193.5만 |
|---|
| 2026.04.14 | ₩614,825 | ₩629,944 | ₩614,250 | ₩624,570 | +1.59% | 197.4만 |
|---|
| 2026.04.13 | ₩599,105 | ₩613,916 | ₩599,105 | ₩613,529 | +2.41% | 169.1만 |
|---|
| 2026.04.10 | ₩609,157 | ₩609,291 | ₩599,172 | ₩602,380 | -1.11% | 146.6만 |
|---|
| 2026.04.09 | ₩614,010 | ₩615,788 | ₩602,928 | ₩608,155 | -0.95% | 155.2만 |
|---|
| 2026.04.08 | ₩628,273 | ₩630,933 | ₩615,240 | ₩617,967 | -1.64% | 225.4만 |
|---|
| 2026.04.07 | ₩602,901 | ₩606,123 | ₩598,583 | ₩605,495 | +0.43% | 179.7만 |
|---|
| 2026.04.06 | ₩602,968 | ₩613,475 | ₩601,190 | ₩605,000 | +0.34% | 115.2만 |
|---|
| 2026.04.02 | ₩609,919 | ₩620,172 | ₩602,086 | ₩604,318 | -0.92% | 164.8만 |
|---|
| 2026.04.01 | ₩618,782 | ₩626,054 | ₩615,935 | ₩620,867 | +0.34% | 142.7만 |
|---|
| 2026.03.31 | ₩608,275 | ₩618,929 | ₩599,412 | ₩616,242 | +1.31% | 196만 |
|---|
| 2026.03.30 | ₩605,628 | ₩613,582 | ₩601,912 | ₩605,267 | -0.06% | 219.6만 |
|---|
| 2026.03.27 | ₩622,164 | ₩623,220 | ₩603,636 | ₩605,107 | -2.74% | 210.7만 |
|---|
| 2026.03.26 | ₩627,084 | ₩639,315 | ₩621,603 | ₩626,348 | -0.12% | 160.6만 |
|---|
| 2026.03.25 | ₩634,249 | ₩641,895 | ₩626,281 | ₩628,260 | -0.94% | 142.8만 |
|---|
| 2026.03.24 | ₩633,300 | ₩636,481 | ₩626,094 | ₩630,840 | -0.39% | 133.3만 |
|---|
| 2026.03.23 | ₩652,549 | ₩653,685 | ₩639,021 | ₩639,034 | -2.07% | 150.2만 |
|---|
| 2026.03.20 | ₩642,055 | ₩648,231 | ₩632,551 | ₩638,941 | -0.49% | 222.8만 |
|---|
| 2026.03.19 | ₩638,312 | ₩645,718 | ₩636,053 | ₩641,561 | +0.51% | 125.9만 |
|---|
| 2026.03.18 | ₩639,703 | ₩646,012 | ₩631,415 | ₩638,620 | -0.17% | 148.3만 |
|---|
| 2026.03.17 | ₩651,734 | ₩660,944 | ₩644,582 | ₩645,344 | -0.98% | 105.7만 |
|---|
| 2026.03.16 | ₩632,725 | ₩649,849 | ₩632,230 | ₩646,280 | +2.14% | 129.7만 |
|---|
| 2026.03.13 | ₩638,981 | ₩645,237 | ₩612,245 | ₩631,174 | -1.22% | 249만 |
|---|
| 2026.03.12 | ₩655,757 | ₩657,094 | ₩632,431 | ₩640,679 | -2.30% | 180.5만 |
|---|
| 2026.03.11 | ₩653,993 | ₩659,808 | ₩640,465 | ₩658,859 | +0.74% | 153.8만 |
|---|
| 2026.03.10 | ₩660,302 | ₩663,043 | ₩647,510 | ₩649,475 | -1.64% | 154.7만 |
|---|
| 2026.03.09 | ₩648,352 | ₩660,222 | ₩641,962 | ₩659,781 | +1.76% | 165.2만 |
|---|
| 2026.03.06 | ₩655,276 | ₩656,453 | ₩639,248 | ₩655,236 | -0.01% | 208.8만 |
|---|
| 2026.03.05 | ₩661,973 | ₩671,705 | ₩653,431 | ₩663,979 | +0.30% | 154.1만 |
|---|
| 2026.03.04 | ₩661,960 | ₩675,662 | ₩658,364 | ₩669,967 | +1.21% | 150.1만 |
|---|
| 2026.03.03 | ₩651,252 | ₩665,663 | ₩650,985 | ₩664,941 | +2.10% | 184.1만 |
|---|
| 2026.03.02 | ₩658,484 | ₩667,882 | ₩655,557 | ₩663,377 | +0.74% | 174.3만 |
|---|
| 2026.02.27 | ₩668,002 | ₩675,007 | ₩667,334 | ₩673,082 | +0.76% | 163.4만 |
|---|
| 2026.02.26 | ₩679,980 | ₩684,271 | ₩670,261 | ₩677,587 | -0.35% | 157만 |
|---|
| 2026.02.25 | ₩660,369 | ₩677,106 | ₩660,369 | ₩676,638 | +2.46% | 206.2만 |
|---|
| 2026.02.24 | ₩654,608 | ₩663,404 | ₩651,694 | ₩660,396 | +0.88% | 140.5만 |
|---|
| 2026.02.23 | ₩666,893 | ₩671,999 | ₩650,277 | ₩657,829 | -1.36% | 176.5만 |
|---|
| 2026.02.20 | ₩664,580 | ₩674,740 | ₩662,014 | ₩673,804 | +1.39% | 155.4만 |
|---|
| 2026.02.19 | ₩662,655 | ₩673,376 | ₩662,040 | ₩667,762 | +0.77% | 143.4만 |
|---|
| 2026.02.18 | ₩660,690 | ₩672,240 | ₩655,878 | ₩669,406 | +1.32% | 146.4만 |
|---|
| 2026.02.17 | ₩643,285 | ₩661,960 | ₩643,285 | ₩659,500 | +2.52% | 158.3만 |
|---|
| 2026.02.13 | ₩642,323 | ₩662,468 | ₩641,133 | ₩649,461 | +1.11% | 198.4만 |
|---|
| 2026.02.12 | ₩663,203 | ₩665,503 | ₩636,080 | ₩639,783 | -3.53% | 296.7만 |
|---|
| 2026.02.11 | ₩658,698 | ₩668,845 | ₩655,904 | ₩663,203 | +0.68% | 193.4만 |
|---|
| 2026.02.10 | ₩660,663 | ₩668,898 | ₩659,741 | ₩661,907 | +0.19% | 181.3만 |
|---|
| 2026.02.09 | ₩649,742 | ₩659,754 | ₩646,868 | ₩658,819 | +1.40% | 220.8만 |
|---|
| 2026.02.06 | ₩644,555 | ₩657,228 | ₩641,748 | ₩652,549 | +1.24% | 252.1만 |
|---|
| 2026.02.05 | ₩645,371 | ₩654,367 | ₩635,198 | ₩636,735 | -1.34% | 291.2만 |
|---|
| 2026.02.04 | ₩641,801 | ₩643,245 | ₩622,525 | ₩639,636 | -0.34% | 340.5만 |
|---|
| 2026.02.03 | ₩661,987 | ₩667,053 | ₩637,363 | ₩640,157 | -3.30% | 379.7만 |
|---|
| 2026.02.02 | ₩671,064 | ₩674,004 | ₩663,243 | ₩664,019 | -1.05% | 213.4만 |
|---|
| 2026.01.30 | ₩677,346 | ₩683,135 | ₩670,248 | ₩674,031 | -0.49% | 169.8만 |
|---|
| 2026.01.29 | ₩696,690 | ₩697,799 | ₩671,705 | ₩678,483 | -2.61% | 216.7만 |
|---|
| 2026.01.28 | ₩700,352 | ₩707,638 | ₩695,446 | ₩697,853 | -0.36% | 185.1만 |
|---|
| 2026.01.27 | ₩711,982 | ₩715,177 | ₩699,858 | ₩701,863 | -1.42% | 150.4만 |
|---|
| 2026.01.26 | ₩700,406 | ₩713,800 | ₩693,321 | ₩706,903 | +0.93% | 256.5만 |
|---|
| 2026.01.23 | ₩708,493 | ₩721,861 | ₩696,703 | ₩700,459 | -1.13% | 279.9만 |
|---|
| 2026.01.22 | ₩702,358 | ₩711,167 | ₩698,762 | ₩702,892 | +0.08% | 291.2만 |
|---|
| 2026.01.21 | ₩705,272 | ₩708,560 | ₩693,308 | ₩700,058 | -0.74% | 203.4만 |
|---|
| 2026.01.20 | ₩704,483 | ₩711,982 | ₩702,117 | ₩705,071 | +0.08% | 215만 |
|---|
| 2026.01.16 | ₩724,535 | ₩725,872 | ₩712,009 | ₩715,177 | -1.29% | 301.6만 |
|---|
| 2026.01.15 | ₩740,229 | ₩740,229 | ₩716,100 | ₩723,653 | -2.24% | 190.9만 |
|---|
| 2026.01.14 | ₩713,787 | ₩736,566 | ₩705,820 | ₩730,898 | +2.40% | 360.2만 |
|---|
| 2026.01.13 | ₩763,903 | ₩765,427 | ₩743,303 | ₩751,030 | -1.69% | 151.6만 |
|---|
| 2026.01.12 | ₩777,966 | ₩778,260 | ₩757,687 | ₩765,641 | -1.58% | 182.6만 |
|---|
| 2026.01.09 | ₩785,118 | ₩788,139 | ₩774,824 | ₩783,674 | -0.18% | 149.1만 |
|---|
| 2026.01.08 | ₩778,928 | ₩788,633 | ₩778,928 | ₩782,123 | +0.41% | 149.1만 |
|---|
| 2026.01.07 | ₩792,564 | ₩807,255 | ₩789,770 | ₩791,735 | -0.10% | 186.4만 |
|---|
| 2026.01.06 | ₩755,281 | ₩794,876 | ₩754,412 | ₩792,510 | +4.93% | 263만 |
|---|
| 2026.01.05 | ₩750,134 | ₩758,061 | ₩745,923 | ₩757,125 | +0.93% | 139.5만 |
|---|
| 2026.01.02 | ₩757,660 | ₩758,476 | ₩742,448 | ₩751,244 | -0.85% | 129.8만 |
|---|
| 2025.12.31 | ₩765,307 | ₩766,349 | ₩756,310 | ₩757,099 | -1.07% | 99.3만 |
|---|
| 2025.12.30 | ₩764,919 | ₩768,341 | ₩762,566 | ₩765,480 | +0.07% | 72.5만 |
|---|
| 2025.12.29 | ₩772,405 | ₩776,001 | ₩767,606 | ₩769,183 | -0.42% | 69.5만 |
|---|
| 2025.12.26 | ₩772,940 | ₩774,530 | ₩769,932 | ₩772,405 | -0.07% | 49.5만 |
|---|
| 2025.12.24 | ₩771,777 | ₩775,132 | ₩768,689 | ₩771,523 | -0.03% | 35.5만 |
|---|
| 2025.12.23 | ₩771,509 | ₩774,263 | ₩766,884 | ₩771,777 | +0.03% | 128.3만 |
|---|
| 2025.12.22 | ₩769,985 | ₩779,944 | ₩766,376 | ₩775,105 | +0.66% | 145.3만 |
|---|
| 2025.12.19 | ₩750,776 | ₩768,074 | ₩750,348 | ₩765,266 | +1.93% | 406.5만 |
|---|
| 2025.12.18 | ₩744,974 | ₩757,754 | ₩744,934 | ₩751,123 | +0.83% | 154.6만 |
|---|
| 2025.12.17 | ₩741,485 | ₩750,549 | ₩740,576 | ₩744,399 | +0.39% | 170.6만 |
|---|
| 2025.12.16 | ₩747,327 | ₩748,182 | ₩730,056 | ₩741,351 | -0.80% | 195.9만 |
|---|
| 2025.12.15 | ₩729,949 | ₩750,762 | ₩729,949 | ₩747,955 | +2.47% | 292.8만 |
|---|
| 2025.12.12 | ₩729,882 | ₩733,879 | ₩718,773 | ₩724,963 | -0.67% | 211.6만 |
|---|
| 2025.12.11 | ₩729,173 | ₩739,761 | ₩725,484 | ₩731,700 | +0.35% | 157.4만 |
|---|
| 2025.12.10 | ₩745,602 | ₩748,664 | ₩730,617 | ₩743,143 | -0.33% | 156.3만 |
|---|
| 2025.12.09 | ₩757,286 | ₩760,628 | ₩745,255 | ₩746,097 | -1.48% | 123만 |
|---|
| 2025.12.08 | ₩770,186 | ₩770,186 | ₩752,166 | ₩757,807 | -1.61% | 129.9만 |
|---|
| 2025.12.05 | ₩761,296 | ₩771,162 | ₩761,203 | ₩769,103 | +1.03% | 109.7만 |
|---|
| 2025.12.04 | ₩764,611 | ₩767,619 | ₩754,906 | ₩760,133 | -0.59% | 114.8만 |
|---|
| 2025.12.03 | ₩761,269 | ₩764,331 | ₩752,661 | ₩761,577 | +0.04% | 109.1만 |
|---|
| 2025.12.02 | ₩760,093 | ₩762,967 | ₩750,455 | ₩758,917 | -0.15% | 174.9만 |
|---|
| 2025.12.01 | ₩760,614 | ₩766,697 | ₩757,460 | ₩758,449 | -0.28% | 120.6만 |
|---|
| 2025.11.28 | ₩763,849 | ₩767,312 | ₩759,652 | ₩766,617 | +0.36% | 100.4만 |
|---|
| 2025.11.26 | ₩775,132 | ₩778,554 | ₩766,978 | ₩767,619 | -0.97% | 115.9만 |
|---|
| 2025.11.25 | ₩754,532 | ₩775,332 | ₩750,321 | ₩773,822 | +2.56% | 168.5만 |
|---|
| 2025.11.24 | ₩752,514 | ₩762,994 | ₩748,597 | ₩759,933 | +0.99% | 240만 |
|---|
| 2025.11.21 | ₩736,793 | ₩753,944 | ₩732,609 | ₩750,749 | +1.89% | 262.2만 |
|---|
| 2025.11.20 | ₩757,847 | ₩767,913 | ₩735,229 | ₩738,210 | -2.59% | 190.9만 |
|---|
| 2025.11.19 | ₩728,452 | ₩757,767 | ₩727,462 | ₩754,799 | +3.62% | 244.1만 |
|---|
| 2025.11.18 | ₩729,962 | ₩734,173 | ₩720,297 | ₩730,911 | +0.13% | 229.7만 |
|---|
| 2025.11.17 | ₩730,644 | ₩741,044 | ₩727,355 | ₩730,831 | +0.03% | 147만 |
|---|
| 2025.11.14 | ₩747,928 | ₩748,624 | ₩733,785 | ₩734,574 | -1.79% | 188만 |
|---|
| 2025.11.13 | ₩757,767 | ₩766,403 | ₩749,934 | ₩755,962 | -0.24% | 211.7만 |
|---|
| 2025.11.12 | ₩767,486 | ₩775,961 | ₩761,577 | ₩765,240 | -0.29% | 163.3만 |
|---|
| 2025.11.11 | ₩768,729 | ₩774,290 | ₩762,633 | ₩764,865 | -0.50% | 161만 |
|---|
| 2025.11.10 | ₩748,597 | ₩773,060 | ₩748,597 | ₩770,253 | +2.89% | 307만 |
|---|
| 2025.11.07 | ₩726,192 | ₩752,139 | ₩724,187 | ₩748,597 | +3.09% | 271.2만 |
|---|
| 2025.11.06 | ₩731,259 | ₩733,291 | ₩719,281 | ₩732,261 | +0.14% | 205.3만 |
|---|
| 2025.11.05 | ₩719,188 | ₩737,903 | ₩716,715 | ₩733,291 | +1.96% | 286.3만 |
|---|
| 2025.11.04 | ₩728,665 | ₩729,882 | ₩715,712 | ₩720,284 | -1.15% | 178만 |
|---|
| 2025.11.03 | ₩711,247 | ₩728,331 | ₩705,285 | ₩727,489 | +2.28% | 207.5만 |
|---|
| 2025.10.31 | ₩706,662 | ₩719,375 | ₩703,414 | ₩714,215 | +1.07% | 175.8만 |
|---|
| 2025.10.30 | ₩714,335 | ₩719,188 | ₩707,571 | ₩708,520 | -0.81% | 177.7만 |
|---|
| 2025.10.29 | ₩725,872 | ₩728,478 | ₩714,442 | ₩718,640 | -1.00% | 172.2만 |
|---|
| 2025.10.28 | ₩730,711 | ₩738,170 | ₩720,524 | ₩729,066 | -0.23% | 158.6만 |
|---|
| 2025.10.27 | ₩728,211 | ₩737,408 | ₩720,190 | ₩736,900 | +1.19% | 213.6만 |
|---|
| 2025.10.24 | ₩732,061 | ₩738,504 | ₩723,813 | ₩730,564 | -0.20% | 269.2만 |
|---|
| 2025.10.23 | ₩702,304 | ₩738,571 | ₩701,916 | ₩736,967 | +4.94% | 401.1만 |
|---|
| 2025.10.22 | ₩725,872 | ₩735,028 | ₩698,026 | ₩704,523 | -2.94% | 834.8만 |
|---|
| 2025.10.21 | ₩614,210 | ₩624,250 | ₩609,986 | ₩618,582 | +0.71% | 478만 |
|---|
| 2025.10.20 | ₩604,893 | ₩617,365 | ₩603,356 | ₩612,874 | +1.32% | 341만 |
|---|
| 2025.10.17 | ₩584,400 | ₩600,335 | ₩580,924 | ₩596,378 | +2.05% | 220.9만 |
|---|
| 2025.10.16 | ₩586,138 | ₩587,501 | ₩579,909 | ₩580,991 | -0.88% | 196.6만 |
|---|
| 2025.10.15 | ₩584,173 | ₩589,279 | ₩578,532 | ₩582,315 | -0.32% | 191.1만 |
|---|
| 2025.10.14 | ₩575,216 | ₩587,127 | ₩571,928 | ₩583,357 | +1.42% | 208.6만 |
|---|
| 2025.10.13 | ₩578,064 | ₩585,643 | ₩574,815 | ₩582,475 | +0.76% | 186.3만 |
|---|
| 2025.10.10 | ₩593,611 | ₩597,527 | ₩573,813 | ₩574,267 | -3.26% | 277.3만 |
|---|
| 2025.10.09 | ₩598,557 | ₩601,939 | ₩592,541 | ₩593,210 | -0.89% | 158.4만 |
|---|
| 2025.10.08 | ₩591,271 | ₩602,259 | ₩587,408 | ₩598,998 | +1.31% | 176.7만 |
|---|
| 2025.10.07 | ₩600,535 | ₩602,888 | ₩587,475 | ₩589,440 | -1.85% | 191.8만 |
|---|
| 2025.10.06 | ₩614,531 | ₩615,320 | ₩600,321 | ₩601,137 | -2.18% | 247.9만 |
|---|
| 2025.10.03 | ₩593,330 | ₩610,360 | ₩592,849 | ₩604,692 | +1.92% | 219.8만 |
|---|
| 2025.10.02 | ₩584,333 | ₩592,675 | ₩578,826 | ₩592,207 | +1.35% | 191.1만 |
|---|
| 2025.10.01 | ₩597,541 | ₩599,292 | ₩575,270 | ₩585,563 | -2.00% | 250.2만 |
|---|
| 2025.09.30 | ₩586,846 | ₩599,131 | ₩585,510 | ₩597,848 | +1.87% | 213.4만 |
|---|
| 2025.09.29 | ₩590,937 | ₩592,541 | ₩585,202 | ₩587,141 | -0.64% | 302.4만 |
|---|
| 2025.09.26 | ₩590,095 | ₩592,808 | ₩586,178 | ₩589,680 | -0.07% | 194.1만 |
|---|
| 2025.09.25 | ₩588,705 | ₩591,084 | ₩579,401 | ₩585,670 | -0.52% | 312.9만 |
|---|
| 2025.09.24 | ₩602,808 | ₩603,342 | ₩592,929 | ₩593,517 | -1.54% | 243.7만 |
|---|
| 2025.09.23 | ₩594,533 | ₩602,874 | ₩592,421 | ₩598,543 | +0.67% | 224.2만 |
|---|
| 2025.09.22 | ₩585,670 | ₩597,714 | ₩579,909 | ₩594,266 | +1.47% | 265.3만 |
|---|
| 2025.09.19 | ₩587,461 | ₩588,852 | ₩581,152 | ₩586,472 | -0.17% | 378.1만 |
|---|