티커911

인튜이티브 서지컬 과거 주가

Intuitive Surgical, Inc. - Common Stock · ISRG · NASDAQ

주요 사업 분야는 산업용 특수 제품입니다.

시장 데이터를 불러오는 중

인튜이티브 서지컬 과거 주가·일별 시세 (ISRG) · 티커911

전체 종목

인튜이티브 서지컬 과거 주가

Intuitive Surgical, Inc. - Common Stock · ISRG · NASDAQ

주요 사업 분야는 산업용 특수 제품입니다.

일간2026.07.30

+1.77%

시가: ₩463,868
고가: ₩474,875
저가: ₩463,360
종가: ₩472,080
거래량: 277.2만

일간 종가

최근 1년

2025-09-192026-10-09

일간 가격

262개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩556,901	₩571,800	₩556,192	₩567,025	+1.82%	176.2만
2026.10.08	—	—	—	₩555,590	—	—
2026.10.06	—	—	—	₩541,346	—	—
2026.10.02	—	—	—	₩524,214	—	—
2026.09.30	—	—	—	₩543,847	—	—
2026.09.28	₩541,908	₩557,061	₩538,658	₩554,761	+2.37%	256.9만
2026.09.25	₩531,837	₩543,526	₩524,173	₩541,908	+1.89%	249.6만
2026.09.24	₩529,858	₩540,584	₩528,533	₩534,338	+0.85%	155.5만
2026.09.23	—	—	—	₩532,706	—	—
2026.09.22	—	—	—	₩536,705	—	—
2026.09.21	—	—	—	₩537,187	—	—
2026.09.18	₩510,251	₩528,172	₩507,562	₩526,059	+3.10%	492.6만
2026.09.17	₩515,681	₩519,198	₩505,931	₩512,966	-0.53%	239.3만
2026.09.16	₩505,556	₩517,981	₩504,433	₩511,294	+1.13%	213.4만
2026.09.15	₩500,929	₩507,041	₩493,318	₩504,433	+0.70%	198.2만
2026.09.14	₩501,009	₩506,332	₩497,732	₩505,476	+0.89%	243.4만
2026.09.11	₩486,243	₩500,848	₩486,243	₩493,720	+1.54%	335.1만
2026.09.10	₩464,978	₩484,799	₩461,755	₩482,097	+3.68%	336.9만
2026.09.09	₩468,375	₩478,794	₩467,920	₩472,441	+0.87%	242.2만
2026.09.08	₩483,234	₩484,866	₩464,791	₩468,321	-3.09%	319.5만
2026.09.04	₩491,927	₩494,255	₩485,802	₩490,443	-0.30%	208.1만
2026.09.03	₩501,263	₩506,880	₩488,731	₩494,629	-1.32%	174.6만
2026.09.02	₩493,519	₩511,454	₩492,516	₩497,371	+0.78%	205.3만
2026.09.01	₩501,544	₩502,079	₩489,975	₩493,853	-1.53%	184.9만
2026.08.31	₩493,519	₩504,713	₩488,597	₩504,031	+2.13%	192.2만
2026.08.28	₩492,182	₩499,404	₩490,496	₩498,334	+1.25%	180.2만
2026.08.27	₩494,335	₩497,946	₩490,710	₩490,938	-0.69%	178.8만
2026.08.26	₩492,837	₩498,026	₩490,483	₩495,418	+0.52%	166.4만
2026.08.25	₩501,878	₩505,864	₩490,938	₩497,317	-0.91%	176.8만
2026.08.24	₩507,228	₩513,661	₩499,511	₩499,631	-1.50%	151.9만
2026.08.21	₩501,718	₩510,959	₩491,165	₩506,639	+0.98%	201만
2026.08.20	₩531,275	₩533,629	₩498,334	₩500,848	-5.73%	397.1만
2026.08.19	₩527,691	₩542,122	₩526,955	₩531,931	+0.80%	212.5만
2026.08.18	₩526,955	₩534,806	₩522,729	₩523,184	-0.72%	238.5만
2026.08.17	₩524,414	₩530,954	₩521,164	₩522,047	-0.45%	215.8만
2026.08.14	₩536,344	₩538,270	₩527,036	₩527,637	-1.62%	198.6만
2026.08.13	₩539,955	₩541,253	₩532,305	₩536,679	-0.61%	235.6만
2026.08.12	₩540,076	₩541,641	₩531,195	₩536,679	-0.63%	314.3만
2026.08.11	₩524,575	₩537,842	₩524,575	₩536,625	+2.30%	412.4만
2026.08.10	₩507,215	₩526,460	₩505,556	₩526,126	+3.73%	322.2만
2026.08.07	₩500,942	₩508,097	₩498,374	₩506,639	+1.14%	246.6만
2026.08.06	₩500,728	₩506,412	₩497,103	₩499,818	-0.18%	259.5만
2026.08.05	₩498,601	₩503,724	₩494,161	₩501,811	+0.64%	328.6만
2026.08.04	₩503,296	₩503,296	₩487,180	₩492,543	-2.14%	393.9만
2026.08.03	₩483,836	₩502,681	₩482,793	₩502,092	+3.77%	350.2만
2026.07.31	₩469,137	₩474,915	₩466,610	₩472,561	+0.73%	246.2만
2026.07.30	₩463,868	₩474,875	₩463,360	₩472,080	+1.77%	277.2만
2026.07.29	₩483,435	₩483,889	₩470,702	₩472,254	-2.31%	273.6만
2026.07.28	₩488,838	₩501,143	₩482,124	₩483,889	-1.01%	408.6만
2026.07.27	₩460,083	₩480,492	₩459,267	₩477,242	+3.73%	512만
2026.07.24	₩447,511	₩457,181	₩444,234	₩451,389	+0.87%	343.9만
2026.07.23	₩452,727	₩455,469	₩439,446	₩444,060	-1.91%	489.3만
2026.07.22	₩470,595	₩474,795	₩455,549	₩455,656	-3.17%	456.4만
2026.07.21	₩464,109	₩485,294	₩464,095	₩468,188	+0.88%	516.1만
2026.07.20	₩464,109	₩474,902	₩457,542	₩472,347	+1.78%	571.8만
2026.07.17	₩488,209	₩491,834	₩460,818	₩461,982	-5.37%	1156.4만
2026.07.16	₩526,955	₩542,336	₩526,527	₩538,096	+2.11%	566.5만
2026.07.15	₩506,292	₩526,902	₩506,225	₩520,228	+2.75%	414.2만
2026.07.14	₩529,764	₩531,476	₩506,225	₩507,562	-4.19%	574.8만
2026.07.13	₩544,690	₩554,480	₩544,101	₩544,503	-0.03%	180.2만
2026.07.10	₩552,233	₩556,259	₩539,327	₩544,048	-1.48%	186만
2026.07.09	₩555,176	₩556,714	₩547,017	₩550,428	-0.86%	195.4만
2026.07.08	₩571,492	₩573,057	₩554,493	₩555,176	-2.86%	161.5만
2026.07.07	₩587,809	₩593,614	₩568,229	₩571,492	-2.78%	249.2만
2026.07.06	₩573,672	₩588,705	₩562,411	₩578,888	+0.91%	341.3만
2026.07.02	₩548,100	₩569,780	₩543,633	₩569,767	+3.95%	314만
2026.07.01	₩538,992	₩546,509	₩534,967	₩538,163	-0.15%	193.9만
2026.06.30	₩542,216	₩543,754	₩531,663	₩531,877	-1.91%	258.5만
2026.06.29	₩547,927	₩556,366	₩541,855	₩542,965	-0.91%	232.9만
2026.06.26	₩534,285	₩548,060	₩534,030	₩541,266	+1.31%	341.3만
2026.06.25	₩539,273	₩551,658	₩533,495	₩534,565	-0.87%	281.8만
2026.06.24	₩543,005	₩551,752	₩535,140	₩537,428	-1.03%	243.9만
2026.06.23	₩539,327	₩544,783	₩534,030	₩539,233	-0.02%	270.5만
2026.06.22	₩536,759	₩546,388	₩534,311	₩538,925	+0.40%	268.1만
2026.06.18	₩539,795	₩547,873	₩536,224	₩544,048	+0.79%	440.4만
2026.06.17	₩555,042	₩559,375	₩535,114	₩537,896	-3.09%	223.9만
2026.06.16	₩560,392	₩565,019	₩552,273	₩557,810	-0.46%	184.5만
2026.06.15	₩552,287	₩562,518	₩552,206	₩557,115	+0.87%	260.2만
2026.06.12	₩555,055	₩556,058	₩538,631	₩549,772	-0.95%	177.7만
2026.06.11	₩551,243	₩556,633	₩544,101	₩552,233	+0.18%	199.8만
2026.06.10	₩567,266	₩570,021	₩550,922	₩551,056	-2.86%	200.5만
2026.06.09	₩563,240	₩576,240	₩558,452	₩570,570	+1.30%	227.6만
2026.06.08	₩565,126	₩567,600	₩557,904	₩559,870	-0.93%	218만
2026.06.05	₩561,729	₩573,044	₩561,060	₩564,484	+0.49%	277.6만
2026.06.04	₩553,517	₩566,410	₩551,859	₩560,151	+1.20%	235.4만
2026.06.03	₩535,649	₩545,479	₩534,231	₩544,730	+1.70%	265.1만
2026.06.02	₩546,348	₩553,704	₩530,540	₩538,056	-1.52%	398.6만
2026.06.01	₩562,358	₩567,012	₩550,802	₩551,377	-1.95%	303.4만
2026.05.29	₩566,798	₩570,837	₩561,502	₩567,935	+0.20%	344만
2026.05.28	₩561,167	₩568,416	₩554,707	₩566,584	+0.97%	218.4만
2026.05.27	₩578,073	₩587,408	₩554,106	₩559,790	-3.16%	312.3만
2026.05.26	₩587,702	₩592,410	₩580,654	₩583,984	-0.63%	168.9만
2026.05.22	₩587,809	₩593,641	₩581,483	₩585,937	-0.32%	200.9만
2026.05.21	₩596,784	₩598,603	₩581,991	₩588,210	-1.44%	208.8만
2026.05.20	₩588,986	₩601,545	₩581,122	₩600,555	+1.96%	173.8만
2026.05.19	₩589,548	₩598,910	₩583,650	₩590,591	+0.18%	279.9만
2026.05.18	₩564,350	₩589,294	₩564,350	₩588,371	+4.26%	212만
2026.05.15	₩575,104	₩577,752	₩562,478	₩563,227	-2.07%	237.5만
2026.05.14	₩577,778	₩581,670	₩570,463	₩572,509	-0.91%	217.2만
2026.05.13	₩576,387	₩586,846	₩570,636	₩578,139	+0.30%	199.7만
2026.05.12	₩568,416	₩582,540	₩561,729	₩577,605	+1.62%	235.2만
2026.05.11	₩597,720	₩600,181	₩558,706	₩561,809	-6.01%	403.3만
2026.05.08	₩607,617	₩607,630	₩597,840	₩601,933	-0.94%	240.2만
2026.05.07	₩605,918	₩618,437	₩604,527	₩606,520	+0.10%	156.3만
2026.05.06	₩604,019	₩608,540	₩597,706	₩604,166	+0.02%	198.3만
2026.05.05	₩607,109	₩612,900	₩591,126	₩603,698	-0.56%	295.2만
2026.05.04	₩611,964	₩616,885	₩600,823	₩604,996	-1.14%	179.8만
2026.05.01	₩613,702	₩619,427	₩610,359	₩612,258	-0.24%	146.2만
2026.04.30	₩605,437	₩612,940	₩601,625	₩612,030	+1.09%	200만
2026.04.29	₩619,908	₩619,908	₩601,304	₩606,975	-2.09%	205.9만
2026.04.28	₩631,838	₩633,764	₩619,748	₩624,108	-1.22%	183.6만
2026.04.27	₩643,313	₩651,031	₩627,532	₩629,926	-2.08%	202.8만
2026.04.24	₩642,979	₩645,774	₩629,939	₩644,945	+0.31%	265.5만
2026.04.23	₩647,995	₩655,163	₩638,218	₩640,398	-1.17%	289만
2026.04.22	₩617,046	₩656,889	₩615,240	₩646,818	+4.82%	443.8만
2026.04.21	₩627,331	₩630,046	₩603,578	₩603,578	-3.79%	338만
2026.04.20	₩630,420	₩632,039	₩620,109	₩622,717	-1.22%	244.3만
2026.04.17	₩620,042	₩634,326	₩619,266	₩627,545	+1.21%	272.1만
2026.04.16	₩627,371	₩631,009	₩607,202	₩612,659	-2.35%	221만
2026.04.15	₩628,000	₩633,938	₩622,971	₩626,408	-0.25%	193.5만
2026.04.14	₩615,133	₩630,260	₩614,558	₩624,883	+1.59%	197.4만
2026.04.13	₩599,405	₩614,224	₩599,405	₩613,836	+2.41%	169.1만
2026.04.10	₩609,463	₩609,596	₩599,472	₩602,682	-1.11%	146.6만
2026.04.09	₩614,318	₩616,096	₩603,230	₩608,460	-0.95%	155.2만
2026.04.08	₩628,588	₩631,250	₩615,548	₩618,276	-1.64%	225.4만
2026.04.07	₩603,203	₩606,427	₩598,883	₩605,798	+0.43%	179.7만
2026.04.06	₩603,270	₩613,783	₩601,491	₩605,303	+0.34%	115.2만
2026.04.02	₩610,225	₩620,483	₩602,387	₩604,621	-0.92%	164.8만
2026.04.01	₩619,092	₩626,368	₩616,243	₩621,179	+0.34%	142.7만
2026.03.31	₩608,580	₩619,239	₩599,713	₩616,551	+1.31%	196만
2026.03.30	₩605,932	₩613,890	₩602,214	₩605,571	-0.06%	219.6만
2026.03.27	₩622,476	₩623,533	₩603,939	₩605,410	-2.74%	210.7만
2026.03.26	₩627,398	₩639,635	₩621,914	₩626,662	-0.12%	160.6만
2026.03.25	₩634,567	₩642,217	₩626,595	₩628,575	-0.94%	142.8만
2026.03.24	₩633,617	₩636,800	₩626,408	₩631,156	-0.39%	133.3만
2026.03.23	₩652,876	₩654,013	₩639,341	₩639,355	-2.07%	150.2만
2026.03.20	₩642,377	₩648,556	₩632,868	₩639,261	-0.49%	222.8만
2026.03.19	₩638,632	₩646,042	₩636,372	₩641,882	+0.51%	125.9만
2026.03.18	₩640,023	₩646,336	₩631,731	₩638,940	-0.17%	148.3만
2026.03.17	₩652,060	₩661,275	₩644,905	₩645,667	-0.98%	105.7만
2026.03.16	₩633,042	₩650,175	₩632,547	₩646,604	+2.14%	129.7만
2026.03.13	₩639,301	₩645,560	₩612,552	₩631,490	-1.22%	249만
2026.03.12	₩656,086	₩657,424	₩632,748	₩641,000	-2.30%	180.5만
2026.03.11	₩654,321	₩660,139	₩640,786	₩659,189	+0.74%	153.8만
2026.03.10	₩660,633	₩663,375	₩647,834	₩649,800	-1.64%	154.7만
2026.03.09	₩648,677	₩660,553	₩642,284	₩660,112	+1.76%	165.2만
2026.03.06	₩655,605	₩656,782	₩639,569	₩655,564	-0.01%	208.8만
2026.03.05	₩662,305	₩672,042	₩653,759	₩664,311	+0.30%	154.1만
2026.03.04	₩662,292	₩676,001	₩658,694	₩670,303	+1.21%	150.1만
2026.03.03	₩651,579	₩665,997	₩651,311	₩665,274	+2.10%	184.1만
2026.03.02	₩658,814	₩668,217	₩655,885	₩663,710	+0.74%	174.3만
2026.02.27	₩668,337	₩675,345	₩667,668	₩673,419	+0.76%	163.4만
2026.02.26	₩680,321	₩684,614	₩670,597	₩677,927	-0.35%	157만
2026.02.25	₩660,700	₩677,445	₩660,700	₩676,977	+2.46%	206.2만
2026.02.24	₩654,936	₩663,736	₩652,020	₩660,727	+0.88%	140.5만
2026.02.23	₩667,227	₩672,336	₩650,603	₩658,159	-1.36%	176.5만
2026.02.20	₩664,913	₩675,078	₩662,345	₩674,142	+1.39%	155.4만
2026.02.19	₩662,987	₩673,714	₩662,372	₩668,096	+0.77%	143.4만
2026.02.18	₩661,021	₩672,577	₩656,206	₩669,741	+1.32%	146.4만
2026.02.17	₩643,608	₩662,292	₩643,608	₩659,831	+2.52%	158.3만
2026.02.13	₩642,645	₩662,800	₩641,454	₩649,787	+1.11%	198.4만
2026.02.12	₩663,536	₩665,836	₩636,399	₩640,104	-3.53%	296.7만
2026.02.11	₩659,028	₩669,180	₩656,233	₩663,536	+0.68%	193.4만
2026.02.10	₩660,995	₩669,233	₩660,072	₩662,238	+0.19%	181.3만
2026.02.09	₩650,068	₩660,085	₩647,192	₩659,149	+1.40%	220.8만
2026.02.06	₩644,878	₩657,557	₩642,070	₩652,876	+1.24%	252.1만
2026.02.05	₩645,694	₩654,695	₩635,516	₩637,054	-1.34%	291.2만
2026.02.04	₩642,123	₩643,568	₩622,837	₩639,956	-0.34%	340.5만
2026.02.03	₩662,319	₩667,388	₩637,683	₩640,478	-3.30%	379.7만
2026.02.02	₩671,400	₩674,342	₩663,576	₩664,352	-1.05%	213.4만
2026.01.30	₩677,686	₩683,477	₩670,584	₩674,369	-0.49%	169.8만
2026.01.29	₩697,039	₩698,149	₩672,042	₩678,823	-2.61%	216.7만
2026.01.28	₩700,703	₩707,993	₩695,795	₩698,202	-0.36%	185.1만
2026.01.27	₩712,339	₩715,536	₩700,209	₩702,215	-1.42%	150.4만
2026.01.26	₩700,757	₩714,158	₩693,668	₩707,257	+0.93%	256.5만
2026.01.23	₩708,849	₩722,223	₩697,052	₩700,810	-1.13%	279.9만
2026.01.22	₩702,710	₩711,523	₩699,112	₩703,245	+0.08%	291.2만
2026.01.21	₩705,625	₩708,915	₩693,655	₩700,409	-0.74%	203.4만
2026.01.20	₩704,836	₩712,339	₩702,469	₩705,425	+0.08%	215만
2026.01.16	₩724,898	₩726,235	₩712,366	₩715,536	-1.29%	301.6만
2026.01.15	₩740,600	₩740,600	₩716,459	₩724,015	-2.24%	190.9만
2026.01.14	₩714,145	₩736,935	₩706,174	₩731,264	+2.40%	360.2만
2026.01.13	₩764,286	₩765,811	₩743,676	₩751,406	-1.69%	151.6만
2026.01.12	₩778,356	₩778,650	₩758,067	₩766,024	-1.58%	182.6만
2026.01.09	₩785,511	₩788,534	₩775,213	₩784,067	-0.18%	149.1만
2026.01.08	₩779,319	₩789,029	₩779,319	₩782,515	+0.41%	149.1만
2026.01.07	₩792,961	₩807,659	₩790,165	₩792,132	-0.10%	186.4만
2026.01.06	₩755,659	₩795,275	₩754,790	₩792,907	+4.93%	263만
2026.01.05	₩750,510	₩758,441	₩746,297	₩757,505	+0.93%	139.5만
2026.01.02	₩758,040	₩758,856	₩742,820	₩751,620	-0.85%	129.8만
2025.12.31	₩765,690	₩766,733	₩756,689	₩757,478	-1.07%	99.3만
2025.12.30	₩765,302	₩768,726	₩762,948	₩765,864	+0.07%	72.5만
2025.12.29	₩772,792	₩776,390	₩767,990	₩769,569	-0.42%	69.5만
2025.12.26	₩773,327	₩774,919	₩770,318	₩772,792	-0.07%	49.5만
2025.12.24	₩772,163	₩775,520	₩769,074	₩771,909	-0.03%	35.5만
2025.12.23	₩771,896	₩774,651	₩767,268	₩772,163	+0.03%	128.3만
2025.12.22	₩770,371	₩780,335	₩766,760	₩775,494	+0.66%	145.3만
2025.12.19	₩751,152	₩768,459	₩750,724	₩765,650	+1.93%	406.5만
2025.12.18	₩745,347	₩758,133	₩745,307	₩751,500	+0.83%	154.6만
2025.12.17	₩741,857	₩750,925	₩740,947	₩744,772	+0.39%	170.6만
2025.12.16	₩747,701	₩748,557	₩730,422	₩741,723	-0.80%	195.9만
2025.12.15	₩730,315	₩751,139	₩730,315	₩748,330	+2.47%	292.8만
2025.12.12	₩730,248	₩734,247	₩719,133	₩725,326	-0.67%	211.6만
2025.12.11	₩729,539	₩740,131	₩725,848	₩732,067	+0.35%	157.4만
2025.12.10	₩745,976	₩749,039	₩730,983	₩743,515	-0.33%	156.3만
2025.12.09	₩757,665	₩761,009	₩745,628	₩746,471	-1.48%	123만
2025.12.08	₩770,572	₩770,572	₩752,543	₩758,187	-1.61%	129.9만
2025.12.05	₩761,678	₩771,548	₩761,584	₩769,489	+1.03%	109.7만
2025.12.04	₩764,995	₩768,004	₩755,285	₩760,514	-0.59%	114.8만
2025.12.03	₩761,651	₩764,714	₩753,038	₩761,959	+0.04%	109.1만
2025.12.02	₩760,474	₩763,350	₩750,831	₩759,297	-0.15%	174.9만
2025.12.01	₩760,996	₩767,081	₩757,839	₩758,829	-0.28%	120.6만
2025.11.28	₩764,232	₩767,696	₩760,033	₩767,001	+0.36%	100.4만
2025.11.26	₩775,520	₩778,944	₩767,362	₩768,004	-0.97%	115.9만
2025.11.25	₩754,910	₩775,721	₩750,697	₩774,210	+2.56%	168.5만
2025.11.24	₩752,891	₩763,376	₩748,972	₩760,314	+0.99%	240만
2025.11.21	₩737,162	₩754,322	₩732,976	₩751,125	+1.89%	262.2만
2025.11.20	₩758,227	₩768,298	₩735,598	₩738,580	-2.59%	190.9만
2025.11.19	₩728,817	₩758,147	₩727,827	₩755,178	+3.62%	244.1만
2025.11.18	₩730,328	₩734,541	₩720,658	₩731,278	+0.13%	229.7만
2025.11.17	₩731,010	₩741,415	₩727,720	₩731,197	+0.03%	147만
2025.11.14	₩748,303	₩748,999	₩734,153	₩734,942	-1.79%	188만
2025.11.13	₩758,147	₩766,787	₩750,309	₩756,341	-0.24%	211.7만
2025.11.12	₩767,870	₩776,350	₩761,959	₩765,623	-0.29%	163.3만
2025.11.11	₩769,114	₩774,678	₩763,015	₩765,249	-0.50%	161만
2025.11.10	₩748,972	₩773,447	₩748,972	₩770,639	+2.89%	307만
2025.11.07	₩726,556	₩752,516	₩724,550	₩748,972	+3.09%	271.2만
2025.11.06	₩731,625	₩733,658	₩719,642	₩732,628	+0.14%	205.3만
2025.11.05	₩719,548	₩738,272	₩717,074	₩733,658	+1.96%	286.3만
2025.11.04	₩729,031	₩730,248	₩716,071	₩720,645	-1.15%	178만
2025.11.03	₩711,604	₩728,696	₩705,639	₩727,854	+2.28%	207.5만
2025.10.31	₩707,016	₩719,735	₩703,766	₩714,573	+1.07%	175.8만
2025.10.30	₩714,693	₩719,548	₩707,926	₩708,875	-0.81%	177.7만
2025.10.29	₩726,235	₩728,843	₩714,800	₩719,000	-1.00%	172.2만
2025.10.28	₩731,077	₩738,540	₩720,886	₩729,432	-0.23%	158.6만
2025.10.27	₩728,576	₩737,778	₩720,551	₩737,269	+1.19%	213.6만
2025.10.24	₩732,428	₩738,874	₩724,176	₩730,930	-0.20%	269.2만
2025.10.23	₩702,656	₩738,941	₩702,268	₩737,336	+4.94%	401.1만
2025.10.22	₩726,235	₩735,397	₩698,376	₩704,876	-2.94%	834.8만
2025.10.21	₩614,518	₩624,562	₩610,292	₩618,892	+0.71%	478만
2025.10.20	₩605,196	₩617,675	₩603,658	₩613,181	+1.32%	341만
2025.10.17	₩584,693	₩600,635	₩581,216	₩596,677	+2.05%	220.9만
2025.10.16	₩586,432	₩587,796	₩580,199	₩581,283	-0.88%	196.6만
2025.10.15	₩584,466	₩589,575	₩578,822	₩582,607	-0.32%	191.1만
2025.10.14	₩575,505	₩587,421	₩572,215	₩583,650	+1.42%	208.6만
2025.10.13	₩578,353	₩585,937	₩575,104	₩582,767	+0.76%	186.3만
2025.10.10	₩593,908	₩597,827	₩574,100	₩574,555	-3.26%	277.3만
2025.10.09	₩598,857	₩602,240	₩592,838	₩593,507	-0.89%	158.4만
2025.10.08	₩591,568	₩602,561	₩587,702	₩599,298	+1.31%	176.7만
2025.10.07	₩600,836	₩603,190	₩587,769	₩589,735	-1.85%	191.8만
2025.10.06	₩614,839	₩615,628	₩600,622	₩601,438	-2.18%	247.9만
2025.10.03	₩593,627	₩610,666	₩593,146	₩604,996	+1.92%	219.8만
2025.10.02	₩584,626	₩592,972	₩579,116	₩592,504	+1.35%	191.1만
2025.10.01	₩597,840	₩599,592	₩575,558	₩585,857	-2.00%	250.2만
2025.09.30	₩587,141	₩599,432	₩585,803	₩598,148	+1.87%	213.4만
2025.09.29	₩591,233	₩592,838	₩585,495	₩587,435	-0.64%	302.4만
2025.09.26	₩590,391	₩593,106	₩586,472	₩589,976	-0.07%	194.1만
2025.09.25	₩589,000	₩591,380	₩579,691	₩585,964	-0.52%	312.9만
2025.09.24	₩603,110	₩603,645	₩593,226	₩593,814	-1.54%	243.7만
2025.09.23	₩594,831	₩603,177	₩592,718	₩598,843	+0.67%	224.2만
2025.09.22	₩585,964	₩598,014	₩580,199	₩594,563	+1.47%	265.3만
2025.09.19	₩587,756	₩589,147	₩581,443	₩586,766	-0.17%	378.1만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.