시장 데이터를 불러오는 중
전체 종목
인슐릿 과거 주가
Insulet Corporation - Common Stock · PODD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Insulet Corporation - Common Stock · PODD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩179,817 | ₩183,811 | ₩179,187 | ₩181,278 | +0.81% | 86.5만 |
| 2026.10.08 | ₩179,509 | ₩180,367 | ₩178,035 | ₩180,192 | +0.38% | 155.7만 |
| 2026.10.07 | ₩180,822 | ₩183,717 | ₩178,665 | ₩180,045 | -0.43% | 103.3만 |
| 2026.10.06 | ₩181,935 | ₩182,457 | ₩179,201 | ₩180,541 | -0.77% | 171.2만 |
| 2026.10.05 | ₩176,467 | ₩181,988 | ₩175,851 | ₩181,734 | +2.98% | 194만 |
| 2026.10.02 | ₩176,655 | ₩177,593 | ₩171,536 | ₩176,467 | -0.11% | 306.1만 |
| 2026.10.01 | ₩176,588 | ₩176,909 | ₩172,528 | ₩175,261 | -0.75% | 325.7만 |
| 2026.09.30 | ₩178,129 | ₩178,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,337 |
| ₩174,832 |
| -1.85% |
| 141.6만 |
| 2026.09.29 | ₩177,660 | ₩178,879 | ₩175,275 | ₩178,008 | +0.20% | 136.6만 |
|---|
| 2026.09.28 | ₩180,152 | ₩181,439 | ₩174,725 | ₩178,370 | -0.99% | 172.5만 |
|---|
| 2026.09.25 | ₩181,948 | ₩185,003 | ₩180,206 | ₩182,417 | +0.26% | 105.6만 |
|---|
| 2026.09.24 | ₩183,315 | ₩186,732 | ₩180,300 | ₩181,948 | -0.75% | 108.6만 |
|---|
| 2026.09.23 | ₩186,357 | ₩187,362 | ₩180,541 | ₩182,899 | -1.86% | 102.1만 |
|---|
| 2026.09.22 | ₩190,189 | ₩190,336 | ₩184,387 | ₩186,772 | -1.80% | 124.7만 |
|---|
| 2026.09.21 | ₩188,407 | ₩189,599 | ₩185,713 | ₩188,313 | -0.05% | 133.6만 |
|---|
| 2026.09.18 | ₩189,278 | ₩190,511 | ₩187,549 | ₩188,407 | -0.46% | 250.6만 |
|---|
| 2026.09.17 | ₩188,112 | ₩190,015 | ₩185,606 | ₩189,680 | +0.83% | 119.7만 |
|---|
| 2026.09.16 | ₩186,075 | ₩192,226 | ₩185,070 | ₩188,407 | +1.25% | 134.7만 |
|---|
| 2026.09.15 | ₩184,373 | ₩187,978 | ₩182,457 | ₩186,584 | +1.20% | 149.6만 |
|---|
| 2026.09.14 | ₩179,871 | ₩184,896 | ₩176,360 | ₩184,655 | +2.66% | 234.4만 |
|---|
| 2026.09.11 | ₩181,439 | ₩181,680 | ₩175,864 | ₩176,829 | -2.54% | 174.8만 |
|---|
| 2026.09.10 | ₩183,234 | ₩185,807 | ₩179,710 | ₩180,474 | -1.51% | 186.7만 |
|---|
| 2026.09.09 | ₩187,951 | ₩191,207 | ₩183,918 | ₩184,816 | -1.67% | 205.9만 |
|---|
| 2026.09.08 | ₩197,506 | ₩197,506 | ₩186,625 | ₩190,658 | -3.47% | 223.2만 |
|---|
| 2026.09.04 | ₩200,092 | ₩201,753 | ₩194,866 | ₩197,626 | -1.23% | 105.8만 |
|---|
| 2026.09.03 | ₩198,511 | ₩202,330 | ₩194,517 | ₩201,780 | +1.65% | 115.8만 |
|---|
| 2026.09.02 | ₩198,323 | ₩203,013 | ₩197,264 | ₩198,511 | +0.09% | 111.4만 |
|---|
| 2026.09.01 | ₩200,722 | ₩202,557 | ₩196,728 | ₩198,832 | -0.94% | 128.8만 |
|---|
| 2026.08.31 | ₩191,529 | ₩200,574 | ₩190,296 | ₩199,207 | +4.01% | 663.5만 |
|---|
| 2026.08.28 | ₩193,231 | ₩196,541 | ₩192,708 | ₩194,477 | +0.64% | 104.3만 |
|---|
| 2026.08.27 | ₩191,569 | ₩193,767 | ₩188,916 | ₩192,172 | +0.31% | 133.8만 |
|---|
| 2026.08.26 | ₩189,305 | ₩193,820 | ₩189,251 | ₩192,132 | +1.49% | 142.4만 |
|---|
| 2026.08.25 | ₩194,678 | ₩195,777 | ₩189,988 | ₩191,690 | -1.53% | 192.5만 |
|---|
| 2026.08.24 | ₩202,571 | ₩203,348 | ₩194,504 | ₩194,866 | -3.80% | 156.9만 |
|---|
| 2026.08.21 | ₩196,809 | ₩201,271 | ₩194,356 | ₩198,537 | +0.88% | 90.4만 |
|---|
| 2026.08.20 | ₩203,335 | ₩204,608 | ₩196,541 | ₩196,809 | -3.21% | 121.3만 |
|---|
| 2026.08.19 | ₩198,323 | ₩207,931 | ₩198,269 | ₩203,026 | +2.37% | 131.1만 |
|---|
| 2026.08.18 | ₩187,482 | ₩200,119 | ₩186,866 | ₩198,363 | +5.80% | 162.2만 |
|---|
| 2026.08.17 | ₩189,372 | ₩190,457 | ₩185,298 | ₩187,201 | -1.15% | 194.9만 |
|---|
| 2026.08.14 | ₩196,956 | ₩197,211 | ₩191,650 | ₩192,078 | -2.48% | 78.9만 |
|---|
| 2026.08.13 | ₩194,383 | ₩196,755 | ₩191,784 | ₩196,233 | +0.95% | 136.9만 |
|---|
| 2026.08.12 | ₩190,283 | ₩195,094 | ₩185,861 | ₩194,383 | +2.15% | 157.1만 |
|---|
| 2026.08.11 | ₩190,886 | ₩194,517 | ₩188,943 | ₩193,901 | +1.58% | 125만 |
|---|
| 2026.08.10 | ₩188,340 | ₩192,882 | ₩188,058 | ₩191,422 | +1.64% | 150.5만 |
|---|
| 2026.08.07 | ₩184,923 | ₩190,578 | ₩182,859 | ₩189,171 | +2.30% | 159.1만 |
|---|
| 2026.08.06 | ₩175,409 | ₩186,906 | ₩174,350 | ₩186,665 | +6.42% | 324.9만 |
|---|
| 2026.08.05 | ₩171,523 | ₩185,472 | ₩169,379 | ₩178,571 | +4.11% | 717.8만 |
|---|
| 2026.08.04 | ₩222,899 | ₩229,130 | ₩220,179 | ₩223,542 | +0.29% | 174.9만 |
|---|
| 2026.08.03 | ₩225,874 | ₩230,631 | ₩223,328 | ₩227,401 | +0.68% | 140.8만 |
|---|
| 2026.07.31 | ₩220,527 | ₩225,606 | ₩217,659 | ₩221,572 | +0.47% | 131.4만 |
|---|
| 2026.07.30 | ₩222,015 | ₩225,633 | ₩216,574 | ₩222,015 | 0.00% | 121.5만 |
|---|
| 2026.07.29 | ₩223,140 | ₩230,189 | ₩221,438 | ₩228,634 | +2.46% | 112.6만 |
|---|
| 2026.07.28 | ₩224,078 | ₩231,716 | ₩223,368 | ₩224,413 | +0.15% | 129.6만 |
|---|
| 2026.07.27 | ₩221,934 | ₩226,155 | ₩219,763 | ₩221,103 | -0.37% | 111.5만 |
|---|
| 2026.07.24 | ₩213,345 | ₩220,205 | ₩212,139 | ₩218,772 | +2.54% | 114.8만 |
|---|
| 2026.07.23 | ₩213,693 | ₩214,792 | ₩211,134 | ₩212,232 | -0.68% | 114.1만 |
|---|
| 2026.07.22 | ₩222,041 | ₩222,041 | ₩210,973 | ₩212,969 | -4.09% | 137.7만 |
|---|
| 2026.07.21 | ₩218,798 | ₩222,162 | ₩217,914 | ₩219,388 | +0.27% | 114.5만 |
|---|
| 2026.07.20 | ₩219,937 | ₩225,458 | ₩216,949 | ₩224,279 | +1.97% | 165.3만 |
|---|
| 2026.07.17 | ₩217,418 | ₩221,827 | ₩213,077 | ₩219,844 | +1.12% | 139.6만 |
|---|
| 2026.07.16 | ₩215,931 | ₩227,602 | ₩215,931 | ₩220,339 | +2.04% | 149.9만 |
|---|
| 2026.07.15 | ₩212,232 | ₩219,468 | ₩210,088 | ₩213,438 | +0.57% | 133.2만 |
|---|
| 2026.07.14 | ₩212,795 | ₩214,537 | ₩206,149 | ₩213,224 | +0.20% | 194.2만 |
|---|
| 2026.07.13 | ₩216,386 | ₩220,366 | ₩216,051 | ₩217,164 | +0.36% | 161.7만 |
|---|
| 2026.07.10 | ₩213,345 | ₩216,842 | ₩212,125 | ₩216,118 | +1.30% | 72.3만 |
|---|
| 2026.07.09 | ₩209,579 | ₩212,567 | ₩204,728 | ₩212,112 | +1.21% | 107만 |
|---|
| 2026.07.08 | ₩215,046 | ₩215,046 | ₩210,115 | ₩211,000 | -1.88% | 97.7만 |
|---|
| 2026.07.07 | ₩219,535 | ₩219,683 | ₩212,876 | ₩216,480 | -1.39% | 93.5만 |
|---|
| 2026.07.06 | ₩219,361 | ₩220,299 | ₩205,881 | ₩214,095 | -2.40% | 137.1만 |
|---|
| 2026.07.02 | ₩215,489 | ₩224,882 | ₩213,479 | ₩220,406 | +2.28% | 150.6만 |
|---|
| 2026.07.01 | ₩211,308 | ₩215,006 | ₩207,020 | ₩214,122 | +1.33% | 155.6만 |
|---|
| 2026.06.30 | ₩209,083 | ₩210,611 | ₩203,897 | ₩204,018 | -2.42% | 106.3만 |
|---|
| 2026.06.29 | ₩212,018 | ₩215,341 | ₩210,021 | ₩211,375 | -0.30% | 156.2만 |
|---|
| 2026.06.26 | ₩206,966 | ₩215,636 | ₩206,966 | ₩212,058 | +2.46% | 277.9만 |
|---|
| 2026.06.25 | ₩198,564 | ₩206,671 | ₩198,350 | ₩206,122 | +3.81% | 200.8만 |
|---|
| 2026.06.24 | ₩194,075 | ₩200,507 | ₩194,062 | ₩199,502 | +2.80% | 140.4만 |
|---|
| 2026.06.23 | ₩191,623 | ₩195,295 | ₩189,479 | ₩192,829 | +0.63% | 185.5만 |
|---|
| 2026.06.22 | ₩193,566 | ₩194,008 | ₩185,981 | ₩186,223 | -3.79% | 168.5만 |
|---|
| 2026.06.18 | ₩193,820 | ₩195,938 | ₩190,417 | ₩195,321 | +0.77% | 286.4만 |
|---|
| 2026.06.17 | ₩198,269 | ₩202,102 | ₩191,020 | ₩192,320 | -3.00% | 154.2만 |
|---|
| 2026.06.16 | ₩200,588 | ₩202,196 | ₩196,085 | ₩197,908 | -1.34% | 94.2만 |
|---|
| 2026.06.15 | ₩199,971 | ₩201,780 | ₩197,599 | ₩198,511 | -0.73% | 104.1만 |
|---|
| 2026.06.12 | ₩200,480 | ₩201,807 | ₩194,491 | ₩200,601 | +0.06% | 99.3만 |
|---|
| 2026.06.11 | ₩201,043 | ₩202,155 | ₩197,439 | ₩199,918 | -0.56% | 150.2만 |
|---|
| 2026.06.10 | ₩213,063 | ₩216,212 | ₩200,052 | ₩201,954 | -5.21% | 147.8만 |
|---|
| 2026.06.09 | ₩202,249 | ₩215,569 | ₩199,891 | ₩213,881 | +5.75% | 182만 |
|---|
| 2026.06.08 | ₩203,656 | ₩205,787 | ₩201,003 | ₩203,026 | -0.31% | 157만 |
|---|
| 2026.06.05 | ₩199,971 | ₩207,315 | ₩199,944 | ₩205,318 | +2.67% | 230.7만 |
|---|
| 2026.06.04 | ₩196,956 | ₩202,544 | ₩193,325 | ₩196,192 | -0.39% | 141만 |
|---|
| 2026.06.03 | ₩193,593 | ₩194,759 | ₩189,546 | ₩192,025 | -0.81% | 114.1만 |
|---|
| 2026.06.02 | ₩195,174 | ₩197,291 | ₩189,023 | ₩190,859 | -2.21% | 112.1만 |
|---|
| 2026.06.01 | ₩196,326 | ₩201,566 | ₩191,355 | ₩198,497 | +1.11% | 131.6만 |
|---|
| 2026.05.29 | ₩190,430 | ₩194,477 | ₩189,814 | ₩194,223 | +1.99% | 207.8만 |
|---|
| 2026.05.28 | ₩194,745 | ₩197,398 | ₩188,447 | ₩191,154 | -1.84% | 267.7만 |
|---|
| 2026.05.27 | ₩192,963 | ₩196,849 | ₩188,970 | ₩195,656 | +1.40% | 250.8만 |
|---|
| 2026.05.26 | ₩207,542 | ₩209,713 | ₩204,983 | ₩206,095 | -0.70% | 130.3만 |
|---|
| 2026.05.22 | ₩207,100 | ₩208,909 | ₩204,058 | ₩207,529 | +0.21% | 94.9만 |
|---|
| 2026.05.21 | ₩210,772 | ₩211,924 | ₩205,733 | ₩210,236 | -0.25% | 103.2만 |
|---|
| 2026.05.20 | ₩206,457 | ₩210,892 | ₩201,097 | ₩209,834 | +1.64% | 112.9만 |
|---|
| 2026.05.19 | ₩205,331 | ₩212,152 | ₩201,995 | ₩207,180 | +0.90% | 139.1만 |
|---|
| 2026.05.18 | ₩196,862 | ₩206,443 | ₩195,281 | ₩204,340 | +3.80% | 156.4만 |
|---|
| 2026.05.15 | ₩200,869 | ₩206,068 | ₩197,090 | ₩197,599 | -1.63% | 144.2만 |
|---|
| 2026.05.14 | ₩199,663 | ₩203,924 | ₩196,568 | ₩199,234 | -0.21% | 169.9만 |
|---|
| 2026.05.13 | ₩209,191 | ₩213,532 | ₩195,094 | ₩199,449 | -4.66% | 199.1만 |
|---|
| 2026.05.12 | ₩211,321 | ₩214,497 | ₩208,842 | ₩212,192 | +0.41% | 134.1만 |
|---|
| 2026.05.11 | ₩205,479 | ₩208,226 | ₩203,857 | ₩206,591 | +0.54% | 153.6만 |
|---|
| 2026.05.08 | ₩216,480 | ₩220,648 | ₩206,363 | ₩206,577 | -4.57% | 173.8만 |
|---|
| 2026.05.07 | ₩205,144 | ₩218,664 | ₩204,380 | ₩214,939 | +4.77% | 282.7만 |
|---|
| 2026.05.06 | ₩223,837 | ₩225,914 | ₩198,738 | ₩202,718 | -9.43% | 446.1만 |
|---|
| 2026.05.05 | ₩228,956 | ₩229,117 | ₩223,435 | ₩224,494 | -1.95% | 147.4만 |
|---|
| 2026.05.04 | ₩234,557 | ₩235,026 | ₩229,157 | ₩229,666 | -2.09% | 128.1만 |
|---|
| 2026.05.01 | ₩233,418 | ₩238,577 | ₩230,591 | ₩234,557 | +0.49% | 128.2만 |
|---|
| 2026.04.30 | ₩219,763 | ₩231,555 | ₩218,437 | ₩230,671 | +4.96% | 251.7만 |
|---|
| 2026.04.29 | ₩243,160 | ₩245,103 | ₩212,192 | ₩214,430 | -11.82% | 404.7만 |
|---|
| 2026.04.28 | ₩253,880 | ₩256,949 | ₩244,219 | ₩245,049 | -3.48% | 118.5만 |
|---|
| 2026.04.27 | ₩252,942 | ₩257,445 | ₩251,173 | ₩252,339 | -0.24% | 65.4만 |
|---|
| 2026.04.24 | ₩253,063 | ₩255,515 | ₩249,579 | ₩254,014 | +0.38% | 111.7만 |
|---|
| 2026.04.23 | ₩258,905 | ₩260,326 | ₩254,108 | ₩257,565 | -0.52% | 71.2만 |
|---|
| 2026.04.22 | ₩258,182 | ₩261,518 | ₩257,136 | ₩259,455 | +0.49% | 76.4만 |
|---|
| 2026.04.21 | ₩269,036 | ₩270,001 | ₩255,971 | ₩257,726 | -4.20% | 78.9만 |
|---|
| 2026.04.20 | ₩270,188 | ₩274,637 | ₩267,709 | ₩269,170 | -0.38% | 58.7만 |
|---|
| 2026.04.17 | ₩273,552 | ₩275,977 | ₩270,537 | ₩273,002 | -0.20% | 86.5만 |
|---|
| 2026.04.16 | ₩270,858 | ₩275,106 | ₩268,728 | ₩269,974 | -0.33% | 74.5만 |
|---|
| 2026.04.15 | ₩271,783 | ₩275,602 | ₩269,424 | ₩271,354 | -0.16% | 80.3만 |
|---|
| 2026.04.14 | ₩267,160 | ₩272,815 | ₩266,396 | ₩270,001 | +1.06% | 73.3만 |
|---|
| 2026.04.13 | ₩262,282 | ₩265,954 | ₩260,781 | ₩265,069 | +1.06% | 66.6만 |
|---|
| 2026.04.10 | ₩267,227 | ₩267,790 | ₩261,679 | ₩263,890 | -1.25% | 73만 |
|---|
| 2026.04.09 | ₩270,242 | ₩272,198 | ₩264,708 | ₩267,227 | -1.12% | 81.4만 |
|---|
| 2026.04.08 | ₩275,937 | ₩280,064 | ₩270,684 | ₩272,707 | -1.17% | 70.3만 |
|---|
| 2026.04.07 | ₩268,741 | ₩276,969 | ₩265,458 | ₩271,300 | +0.95% | 93.1만 |
|---|
| 2026.04.06 | ₩273,645 | ₩276,473 | ₩271,689 | ₩272,694 | -0.35% | 121.5만 |
|---|
| 2026.04.02 | ₩271,930 | ₩280,547 | ₩271,274 | ₩273,779 | +0.68% | 88.7만 |
|---|
| 2026.04.01 | ₩281,645 | ₩285,049 | ₩272,145 | ₩277,438 | -1.49% | 117만 |
|---|
| 2026.03.31 | ₩282,490 | ₩285,317 | ₩276,781 | ₩281,190 | -0.46% | 75.2만 |
|---|
| 2026.03.30 | ₩275,857 | ₩282,168 | ₩274,852 | ₩278,738 | +1.04% | 79.3만 |
|---|
| 2026.03.27 | ₩290,557 | ₩292,191 | ₩278,912 | ₩279,019 | -3.97% | 89.3만 |
|---|
| 2026.03.26 | ₩289,444 | ₩296,292 | ₩288,935 | ₩292,272 | +0.98% | 104만 |
|---|
| 2026.03.25 | ₩302,429 | ₩304,506 | ₩288,453 | ₩289,444 | -4.29% | 113.8만 |
|---|
| 2026.03.24 | ₩301,960 | ₩305,498 | ₩296,520 | ₩302,175 | +0.07% | 54.7만 |
|---|
| 2026.03.23 | ₩309,384 | ₩309,384 | ₩301,786 | ₩304,292 | -1.65% | 67.1만 |
|---|
| 2026.03.20 | ₩305,096 | ₩308,540 | ₩300,593 | ₩304,319 | -0.25% | 106.3만 |
|---|
| 2026.03.19 | ₩309,920 | ₩311,126 | ₩303,193 | ₩306,369 | -1.15% | 74만 |
|---|
| 2026.03.18 | ₩305,391 | ₩310,764 | ₩303,528 | ₩308,580 | +1.04% | 74.4만 |
|---|
| 2026.03.17 | ₩303,943 | ₩312,573 | ₩295,943 | ₩308,861 | +1.62% | 103만 |
|---|
| 2026.03.16 | ₩298,556 | ₩308,124 | ₩294,657 | ₩301,049 | +0.83% | 112만 |
|---|
| 2026.03.13 | ₩303,032 | ₩308,781 | ₩290,101 | ₩294,590 | -2.79% | 211.7만 |
|---|
| 2026.03.12 | ₩318,268 | ₩321,565 | ₩313,565 | ₩316,339 | -0.61% | 85.1만 |
|---|
| 2026.03.11 | ₩317,384 | ₩320,251 | ₩314,194 | ₩320,024 | +0.83% | 97.4만 |
|---|
| 2026.03.10 | ₩324,097 | ₩324,151 | ₩313,256 | ₩319,246 | -1.50% | 83.2만 |
|---|
| 2026.03.09 | ₩314,597 | ₩323,119 | ₩314,449 | ₩322,114 | +2.39% | 92.8만 |
|---|
| 2026.03.06 | ₩319,501 | ₩321,243 | ₩312,613 | ₩317,598 | -0.60% | 122.7만 |
|---|
| 2026.03.05 | ₩322,730 | ₩326,791 | ₩319,595 | ₩322,864 | +0.04% | 93.6만 |
|---|
| 2026.03.04 | ₩321,243 | ₩331,789 | ₩318,925 | ₩325,477 | +1.32% | 100.1만 |
|---|
| 2026.03.03 | ₩322,824 | ₩325,759 | ₩316,928 | ₩324,070 | +0.39% | 93.9만 |
|---|
| 2026.03.02 | ₩326,951 | ₩333,973 | ₩324,285 | ₩328,908 | +0.60% | 118만 |
|---|
| 2026.02.27 | ₩333,156 | ₩338,529 | ₩329,189 | ₩330,462 | -0.81% | 98.4만 |
|---|
| 2026.02.26 | ₩334,925 | ₩339,467 | ₩332,915 | ₩337,015 | +0.62% | 107.8만 |
|---|
| 2026.02.25 | ₩327,796 | ₩333,933 | ₩324,807 | ₩332,486 | +1.43% | 88만 |
|---|
| 2026.02.24 | ₩331,454 | ₩336,064 | ₩323,977 | ₩328,640 | -0.85% | 127.3만 |
|---|
| 2026.02.23 | ₩329,444 | ₩335,554 | ₩326,523 | ₩334,174 | +1.44% | 159.7만 |
|---|
| 2026.02.20 | ₩329,203 | ₩329,672 | ₩317,612 | ₩324,137 | -1.54% | 139.6만 |
|---|
| 2026.02.19 | ₩345,162 | ₩345,578 | ₩324,740 | ₩333,799 | -3.29% | 141.6만 |
|---|
| 2026.02.18 | ₩356,445 | ₩368,640 | ₩343,876 | ₩345,819 | -2.98% | 207.4만 |
|---|
| 2026.02.17 | ₩326,389 | ₩334,536 | ₩324,526 | ₩330,101 | +1.14% | 122.9만 |
|---|
| 2026.02.13 | ₩323,789 | ₩334,643 | ₩323,789 | ₩325,276 | +0.46% | 77.6만 |
|---|
| 2026.02.12 | ₩337,484 | ₩340,901 | ₩322,650 | ₩322,704 | -4.38% | 97.3만 |
|---|
| 2026.02.11 | ₩337,430 | ₩339,789 | ₩331,481 | ₩336,144 | -0.38% | 72.6만 |
|---|
| 2026.02.10 | ₩329,819 | ₩342,657 | ₩329,819 | ₩338,234 | +2.55% | 145만 |
|---|
| 2026.02.09 | ₩325,973 | ₩331,320 | ₩322,047 | ₩329,069 | +0.95% | 68.6만 |
|---|
| 2026.02.06 | ₩325,156 | ₩327,648 | ₩321,645 | ₩324,191 | -0.30% | 109.6만 |
|---|
| 2026.02.05 | ₩337,430 | ₩341,839 | ₩324,995 | ₩325,826 | -3.44% | 134만 |
|---|
| 2026.02.04 | ₩339,280 | ₩343,072 | ₩329,833 | ₩336,667 | -0.77% | 105.1만 |
|---|
| 2026.02.03 | ₩342,817 | ₩346,730 | ₩334,509 | ₩336,640 | -1.80% | 97.7만 |
|---|
| 2026.02.02 | ₩344,265 | ₩349,075 | ₩341,544 | ₩343,876 | -0.11% | 107만 |
|---|
| 2026.01.30 | ₩343,085 | ₩352,479 | ₩339,079 | ₩342,791 | -0.09% | 118.8만 |
|---|
| 2026.01.29 | ₩345,524 | ₩349,209 | ₩340,472 | ₩341,839 | -1.07% | 130.1만 |
|---|
| 2026.01.28 | ₩356,713 | ₩357,263 | ₩344,814 | ₩345,993 | -3.01% | 131.5만 |
|---|
| 2026.01.27 | ₩359,367 | ₩362,623 | ₩351,018 | ₩354,985 | -1.22% | 147.9만 |
|---|
| 2026.01.26 | ₩363,896 | ₩369,738 | ₩361,685 | ₩363,561 | -0.09% | 92.4만 |
|---|
| 2026.01.23 | ₩374,978 | ₩375,018 | ₩356,151 | ₩363,949 | -2.94% | 166.3만 |
|---|
| 2026.01.22 | ₩381,852 | ₩385,135 | ₩368,666 | ₩375,206 | -1.74% | 130.6만 |
|---|
| 2026.01.21 | ₩382,804 | ₩387,239 | ₩377,135 | ₩381,852 | -0.25% | 94.7만 |
|---|
| 2026.01.20 | ₩382,589 | ₩386,087 | ₩377,417 | ₩380,901 | -0.44% | 58.8만 |
|---|
| 2026.01.16 | ₩383,621 | ₩387,614 | ₩379,775 | ₩385,524 | +0.50% | 66.5만 |
|---|
| 2026.01.15 | ₩377,886 | ₩385,738 | ₩375,018 | ₩383,902 | +1.59% | 73.4만 |
|---|
| 2026.01.14 | ₩371,239 | ₩380,901 | ₩368,640 | ₩379,078 | +2.11% | 79.4만 |
|---|
| 2026.01.13 | ₩373,249 | ₩379,695 | ₩371,226 | ₩372,753 | -0.13% | 66.7만 |
|---|
| 2026.01.12 | ₩384,197 | ₩386,381 | ₩371,990 | ₩373,263 | -2.85% | 62.3만 |
|---|
| 2026.01.09 | ₩392,733 | ₩394,019 | ₩375,902 | ₩387,319 | -1.38% | 90.2만 |
|---|
| 2026.01.08 | ₩395,574 | ₩398,482 | ₩385,953 | ₩392,478 | -0.78% | 65.4만 |
|---|
| 2026.01.07 | ₩396,458 | ₩401,738 | ₩394,649 | ₩400,894 | +1.12% | 57.3만 |
|---|
| 2026.01.06 | ₩379,762 | ₩395,520 | ₩377,765 | ₩394,435 | +3.86% | 75.3만 |
|---|
| 2026.01.05 | ₩378,167 | ₩382,442 | ₩373,584 | ₩379,909 | +0.46% | 79.5만 |
|---|
| 2026.01.02 | ₩382,522 | ₩383,943 | ₩375,447 | ₩379,118 | -0.89% | 45.7만 |
|---|
| 2025.12.31 | ₩383,487 | ₩384,586 | ₩380,686 | ₩380,887 | -0.68% | 28.8만 |
|---|
| 2025.12.30 | ₩383,286 | ₩385,296 | ₩382,174 | ₩384,626 | +0.35% | 32.3만 |
|---|
| 2025.12.29 | ₩387,614 | ₩389,410 | ₩382,683 | ₩385,068 | -0.66% | 58.1만 |
|---|
| 2025.12.26 | ₩386,408 | ₩388,767 | ₩384,130 | ₩386,770 | +0.09% | 31.1만 |
|---|
| 2025.12.24 | ₩382,013 | ₩388,485 | ₩382,013 | ₩387,025 | +1.31% | 29.4만 |
|---|
| 2025.12.23 | ₩390,763 | ₩392,291 | ₩381,932 | ₩382,576 | -2.10% | 58만 |
|---|
| 2025.12.22 | ₩388,365 | ₩391,996 | ₩385,886 | ₩390,710 | +0.60% | 62.8만 |
|---|
| 2025.12.19 | ₩393,631 | ₩398,013 | ₩386,462 | ₩388,097 | -1.41% | 117.9만 |
|---|
| 2025.12.18 | ₩391,540 | ₩400,961 | ₩390,937 | ₩392,465 | +0.24% | 75만 |
|---|
| 2025.12.17 | ₩387,011 | ₩395,306 | ₩387,011 | ₩388,030 | +0.26% | 69.8만 |
|---|
| 2025.12.16 | ₩397,128 | ₩397,128 | ₩385,283 | ₩386,904 | -2.57% | 102.9만 |
|---|
| 2025.12.15 | ₩396,780 | ₩398,254 | ₩390,187 | ₩390,629 | -1.55% | 73.2만 |
|---|
| 2025.12.12 | ₩396,753 | ₩398,629 | ₩393,309 | ₩396,244 | -0.13% | 57.7만 |
|---|
| 2025.12.11 | ₩397,249 | ₩398,884 | ₩389,919 | ₩394,194 | -0.77% | 63만 |
|---|
| 2025.12.10 | ₩393,859 | ₩403,641 | ₩392,318 | ₩395,561 | +0.43% | 91.9만 |
|---|
| 2025.12.09 | ₩402,314 | ₩410,100 | ₩393,510 | ₩394,234 | -2.01% | 79.8만 |
|---|
| 2025.12.08 | ₩408,116 | ₩408,116 | ₩395,520 | ₩396,901 | -2.75% | 64.4만 |
|---|
| 2025.12.05 | ₩422,267 | ₩423,433 | ₩405,972 | ₩408,023 | -3.37% | 51.8만 |
|---|
| 2025.12.04 | ₩413,771 | ₩425,242 | ₩408,773 | ₩423,339 | +2.31% | 75.7만 |
|---|
| 2025.12.03 | ₩414,307 | ₩415,996 | ₩406,294 | ₩412,137 | -0.52% | 90.5만 |
|---|
| 2025.12.02 | ₩419,654 | ₩420,766 | ₩410,971 | ₩414,066 | -1.33% | 76만 |
|---|
| 2025.12.01 | ₩435,279 | ₩435,507 | ₩415,647 | ₩416,518 | -4.31% | 87.9만 |
|---|
| 2025.11.28 | ₩439,460 | ₩439,902 | ₩434,542 | ₩438,441 | -0.23% | 22.5만 |
|---|
| 2025.11.26 | ₩438,910 | ₩443,319 | ₩434,166 | ₩437,919 | -0.23% | 66.2만 |
|---|
| 2025.11.25 | ₩452,297 | ₩458,461 | ₩436,243 | ₩440,666 | -2.57% | 88.5만 |
|---|
| 2025.11.24 | ₩442,247 | ₩457,309 | ₩442,247 | ₩452,297 | +2.27% | 112.9만 |
|---|
| 2025.11.21 | ₩431,446 | ₩448,196 | ₩424,626 | ₩443,774 | +2.86% | 144.3만 |
|---|
| 2025.11.20 | ₩465,322 | ₩475,546 | ₩418,167 | ₩419,279 | -9.89% | 180.1만 |
|---|
| 2025.11.19 | ₩455,928 | ₩466,635 | ₩451,346 | ₩464,129 | +1.80% | 97.8만 |
|---|
| 2025.11.18 | ₩439,312 | ₩450,073 | ₩435,466 | ₩446,856 | +1.72% | 65.5만 |
|---|
| 2025.11.17 | ₩444,123 | ₩448,652 | ₩438,508 | ₩439,553 | -1.03% | 51.2만 |
|---|
| 2025.11.14 | ₩447,473 | ₩450,997 | ₩440,652 | ₩445,825 | -0.37% | 40.6만 |
|---|
| 2025.11.13 | ₩448,732 | ₩456,987 | ₩444,364 | ₩445,784 | -0.66% | 55.1만 |
|---|
| 2025.11.12 | ₩436,793 | ₩454,950 | ₩435,185 | ₩451,372 | +3.34% | 60.6만 |
|---|
| 2025.11.11 | ₩431,741 | ₩438,696 | ₩431,433 | ₩437,222 | +1.27% | 47.7만 |
|---|
| 2025.11.10 | ₩429,651 | ₩435,507 | ₩417,430 | ₩429,275 | -0.09% | 54.5만 |
|---|
| 2025.11.07 | ₩437,316 | ₩446,160 | ₩424,599 | ₩428,565 | -2.00% | 67.7만 |
|---|
| 2025.11.06 | ₩433,483 | ₩448,907 | ₩388,820 | ₩433,362 | -0.03% | 149.8만 |
|---|
| 2025.11.05 | ₩422,415 | ₩427,654 | ₩413,852 | ₩421,356 | -0.25% | 85.4만 |
|---|
| 2025.11.04 | ₩428,110 | ₩432,639 | ₩423,942 | ₩429,168 | +0.25% | 60.6만 |
|---|
| 2025.11.03 | ₩420,244 | ₩429,704 | ₩420,244 | ₩427,158 | +1.65% | 63.4만 |
|---|
| 2025.10.31 | ₩416,492 | ₩424,344 | ₩414,428 | ₩419,440 | +0.71% | 54.4만 |
|---|
| 2025.10.30 | ₩424,532 | ₩429,383 | ₩417,416 | ₩418,019 | -1.53% | 40.4만 |
|---|
| 2025.10.29 | ₩432,384 | ₩432,880 | ₩421,999 | ₩423,674 | -2.01% | 57.1만 |
|---|
| 2025.10.28 | ₩435,198 | ₩437,932 | ₩431,031 | ₩434,622 | -0.13% | 32.9만 |
|---|
| 2025.10.27 | ₩430,682 | ₩437,409 | ₩429,825 | ₩436,578 | +1.37% | 37.8만 |
|---|
| 2025.10.24 | ₩436,726 | ₩439,178 | ₩429,852 | ₩430,026 | -1.53% | 29.7만 |
|---|
| 2025.10.23 | ₩439,393 | ₩443,292 | ₩433,054 | ₩433,443 | -1.35% | 41.2만 |
|---|
| 2025.10.22 | ₩446,200 | ₩449,255 | ₩440,612 | ₩441,161 | -1.13% | 55.8만 |
|---|
| 2025.10.21 | ₩436,632 | ₩442,166 | ₩432,599 | ₩440,826 | +0.96% | 44.1만 |
|---|
| 2025.10.20 | ₩426,287 | ₩438,026 | ₩426,287 | ₩437,986 | +2.74% | 37.6만 |
|---|
| 2025.10.17 | ₩422,642 | ₩430,991 | ₩422,334 | ₩426,917 | +1.01% | 37.7만 |
|---|
| 2025.10.16 | ₩421,637 | ₩432,264 | ₩419,078 | ₩423,835 | +0.52% | 46.6만 |
|---|
| 2025.10.15 | ₩426,086 | ₩428,565 | ₩418,153 | ₩418,689 | -1.74% | 40만 |
|---|
| 2025.10.14 | ₩420,981 | ₩433,751 | ₩419,011 | ₩426,528 | +1.32% | 36.1만 |
|---|
| 2025.10.13 | ₩421,342 | ₩425,497 | ₩418,220 | ₩421,517 | +0.04% | 46.3만 |
|---|
| 2025.10.10 | ₩429,731 | ₩432,210 | ₩420,136 | ₩421,463 | -1.92% | 54.3만 |
|---|