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 | ₩179,981 | ₩183,978 | ₩179,351 | ₩181,443 | +0.81% | 86.5만 |
| 2026.10.08 | ₩179,673 | ₩180,531 | ₩178,197 | ₩180,357 | +0.38% | 155.7만 |
| 2026.10.07 | ₩180,987 | ₩183,884 | ₩178,828 | ₩180,209 | -0.43% | 103.3만 |
| 2026.10.06 | ₩182,100 | ₩182,623 | ₩179,364 | ₩180,705 | -0.77% | 171.2만 |
| 2026.10.05 | ₩176,628 | ₩182,154 | ₩176,011 | ₩181,899 | +2.98% | 194만 |
| 2026.10.02 | ₩176,816 | ₩177,755 | ₩171,692 | ₩176,628 | -0.11% | 306.1만 |
| 2026.10.01 | ₩176,749 | ₩177,071 | ₩172,685 | ₩175,421 | -0.75% | 325.7만 |
| 2026.09.30 | ₩178,291 | ₩178,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,992 |
| -1.85% |
| 141.6만 |
| 2026.09.29 | ₩177,822 | ₩179,042 | ₩175,434 | ₩178,170 | +0.20% | 136.6만 |
|---|
| 2026.09.28 | ₩180,316 | ₩181,604 | ₩174,884 | ₩178,532 | -0.99% | 172.5만 |
|---|
| 2026.09.25 | ₩182,114 | ₩185,172 | ₩180,370 | ₩182,583 | +0.26% | 105.6만 |
|---|
| 2026.09.24 | ₩183,482 | ₩186,902 | ₩180,464 | ₩182,114 | -0.75% | 108.6만 |
|---|
| 2026.09.23 | ₩186,526 | ₩187,532 | ₩180,705 | ₩183,066 | -1.86% | 102.1만 |
|---|
| 2026.09.22 | ₩190,362 | ₩190,510 | ₩184,555 | ₩186,942 | -1.80% | 124.7만 |
|---|
| 2026.09.21 | ₩188,578 | ₩189,772 | ₩185,882 | ₩188,484 | -0.05% | 133.6만 |
|---|
| 2026.09.18 | ₩189,450 | ₩190,684 | ₩187,720 | ₩188,578 | -0.46% | 250.6만 |
|---|
| 2026.09.17 | ₩188,283 | ₩190,188 | ₩185,775 | ₩189,853 | +0.83% | 119.7만 |
|---|
| 2026.09.16 | ₩186,245 | ₩192,401 | ₩185,239 | ₩188,578 | +1.25% | 134.7만 |
|---|
| 2026.09.15 | ₩184,541 | ₩188,149 | ₩182,623 | ₩186,754 | +1.20% | 149.6만 |
|---|
| 2026.09.14 | ₩180,035 | ₩185,064 | ₩176,521 | ₩184,823 | +2.66% | 234.4만 |
|---|
| 2026.09.11 | ₩181,604 | ₩181,845 | ₩176,024 | ₩176,990 | -2.54% | 174.8만 |
|---|
| 2026.09.10 | ₩183,401 | ₩185,976 | ₩179,874 | ₩180,638 | -1.51% | 186.7만 |
|---|
| 2026.09.09 | ₩188,122 | ₩191,382 | ₩184,085 | ₩184,984 | -1.67% | 205.9만 |
|---|
| 2026.09.08 | ₩197,685 | ₩197,685 | ₩186,795 | ₩190,832 | -3.47% | 223.2만 |
|---|
| 2026.09.04 | ₩200,274 | ₩201,937 | ₩195,043 | ₩197,806 | -1.23% | 105.8만 |
|---|
| 2026.09.03 | ₩198,691 | ₩202,514 | ₩194,694 | ₩201,964 | +1.65% | 115.8만 |
|---|
| 2026.09.02 | ₩198,504 | ₩203,198 | ₩197,444 | ₩198,691 | +0.09% | 111.4만 |
|---|
| 2026.09.01 | ₩200,904 | ₩202,742 | ₩196,907 | ₩199,013 | -0.94% | 128.8만 |
|---|
| 2026.08.31 | ₩191,703 | ₩200,757 | ₩190,469 | ₩199,389 | +4.01% | 663.5만 |
|---|
| 2026.08.28 | ₩193,407 | ₩196,720 | ₩192,884 | ₩194,654 | +0.64% | 104.3만 |
|---|
| 2026.08.27 | ₩191,744 | ₩193,943 | ₩189,088 | ₩192,347 | +0.31% | 133.8만 |
|---|
| 2026.08.26 | ₩189,477 | ₩193,997 | ₩189,423 | ₩192,307 | +1.49% | 142.4만 |
|---|
| 2026.08.25 | ₩194,855 | ₩195,955 | ₩190,161 | ₩191,864 | -1.53% | 192.5만 |
|---|
| 2026.08.24 | ₩202,755 | ₩203,533 | ₩194,681 | ₩195,043 | -3.80% | 156.9만 |
|---|
| 2026.08.21 | ₩196,988 | ₩201,454 | ₩194,533 | ₩198,718 | +0.88% | 90.4만 |
|---|
| 2026.08.20 | ₩203,520 | ₩204,794 | ₩196,720 | ₩196,988 | -3.21% | 121.3만 |
|---|
| 2026.08.19 | ₩198,504 | ₩208,120 | ₩198,450 | ₩203,211 | +2.37% | 131.1만 |
|---|
| 2026.08.18 | ₩187,653 | ₩200,301 | ₩187,036 | ₩198,544 | +5.80% | 162.2만 |
|---|
| 2026.08.17 | ₩189,544 | ₩190,630 | ₩185,467 | ₩187,371 | -1.15% | 194.9만 |
|---|
| 2026.08.14 | ₩197,135 | ₩197,390 | ₩191,824 | ₩192,253 | -2.48% | 78.9만 |
|---|
| 2026.08.13 | ₩194,560 | ₩196,934 | ₩191,958 | ₩196,411 | +0.95% | 136.9만 |
|---|
| 2026.08.12 | ₩190,456 | ₩195,271 | ₩186,030 | ₩194,560 | +2.15% | 157.1만 |
|---|
| 2026.08.11 | ₩191,060 | ₩194,694 | ₩189,115 | ₩194,077 | +1.58% | 125만 |
|---|
| 2026.08.10 | ₩188,511 | ₩193,058 | ₩188,230 | ₩191,596 | +1.64% | 150.5만 |
|---|
| 2026.08.07 | ₩185,091 | ₩190,751 | ₩183,026 | ₩189,343 | +2.30% | 159.1만 |
|---|
| 2026.08.06 | ₩175,568 | ₩187,076 | ₩174,509 | ₩186,835 | +6.42% | 324.9만 |
|---|
| 2026.08.05 | ₩171,679 | ₩185,641 | ₩169,533 | ₩178,734 | +4.11% | 717.8만 |
|---|
| 2026.08.04 | ₩223,102 | ₩229,339 | ₩220,379 | ₩223,746 | +0.29% | 174.9만 |
|---|
| 2026.08.03 | ₩226,079 | ₩230,841 | ₩223,531 | ₩227,608 | +0.68% | 140.8만 |
|---|
| 2026.07.31 | ₩220,728 | ₩225,811 | ₩217,858 | ₩221,774 | +0.47% | 131.4만 |
|---|
| 2026.07.30 | ₩222,217 | ₩225,838 | ₩216,771 | ₩222,217 | 0.00% | 121.5만 |
|---|
| 2026.07.29 | ₩223,343 | ₩230,398 | ₩221,640 | ₩228,842 | +2.46% | 112.6만 |
|---|
| 2026.07.28 | ₩224,282 | ₩231,927 | ₩223,571 | ₩224,617 | +0.15% | 129.6만 |
|---|
| 2026.07.27 | ₩222,136 | ₩226,361 | ₩219,963 | ₩221,305 | -0.37% | 111.5만 |
|---|
| 2026.07.24 | ₩213,539 | ₩220,406 | ₩212,332 | ₩218,971 | +2.54% | 114.8만 |
|---|
| 2026.07.23 | ₩213,888 | ₩214,987 | ₩211,326 | ₩212,426 | -0.68% | 114.1만 |
|---|
| 2026.07.22 | ₩222,243 | ₩222,243 | ₩211,165 | ₩213,163 | -4.09% | 137.7만 |
|---|
| 2026.07.21 | ₩218,998 | ₩222,364 | ₩218,112 | ₩219,588 | +0.27% | 114.5만 |
|---|
| 2026.07.20 | ₩220,138 | ₩225,664 | ₩217,147 | ₩224,483 | +1.97% | 165.3만 |
|---|
| 2026.07.17 | ₩217,616 | ₩222,029 | ₩213,271 | ₩220,044 | +1.12% | 139.6만 |
|---|
| 2026.07.16 | ₩216,127 | ₩227,810 | ₩216,127 | ₩220,540 | +2.04% | 149.9만 |
|---|
| 2026.07.15 | ₩212,426 | ₩219,668 | ₩210,280 | ₩213,633 | +0.57% | 133.2만 |
|---|
| 2026.07.14 | ₩212,989 | ₩214,733 | ₩206,336 | ₩213,418 | +0.20% | 194.2만 |
|---|
| 2026.07.13 | ₩216,583 | ₩220,567 | ₩216,248 | ₩217,361 | +0.36% | 161.7만 |
|---|
| 2026.07.10 | ₩213,539 | ₩217,039 | ₩212,318 | ₩216,315 | +1.30% | 72.3만 |
|---|
| 2026.07.09 | ₩209,770 | ₩212,761 | ₩204,915 | ₩212,305 | +1.21% | 107만 |
|---|
| 2026.07.08 | ₩215,242 | ₩215,242 | ₩210,306 | ₩211,192 | -1.88% | 97.7만 |
|---|
| 2026.07.07 | ₩219,735 | ₩219,883 | ₩213,069 | ₩216,677 | -1.39% | 93.5만 |
|---|
| 2026.07.06 | ₩219,561 | ₩220,500 | ₩206,068 | ₩214,290 | -2.40% | 137.1만 |
|---|
| 2026.07.02 | ₩215,685 | ₩225,087 | ₩213,673 | ₩220,607 | +2.28% | 150.6만 |
|---|
| 2026.07.01 | ₩211,500 | ₩215,202 | ₩207,208 | ₩214,317 | +1.33% | 155.6만 |
|---|
| 2026.06.30 | ₩209,274 | ₩210,803 | ₩204,083 | ₩204,204 | -2.42% | 106.3만 |
|---|
| 2026.06.29 | ₩212,211 | ₩215,537 | ₩210,213 | ₩211,567 | -0.30% | 156.2만 |
|---|
| 2026.06.26 | ₩207,155 | ₩215,832 | ₩207,155 | ₩212,251 | +2.46% | 277.9만 |
|---|
| 2026.06.25 | ₩198,745 | ₩206,859 | ₩198,530 | ₩206,310 | +3.81% | 200.8만 |
|---|
| 2026.06.24 | ₩194,252 | ₩200,690 | ₩194,238 | ₩199,684 | +2.80% | 140.4만 |
|---|
| 2026.06.23 | ₩191,797 | ₩195,472 | ₩189,651 | ₩193,004 | +0.63% | 185.5만 |
|---|
| 2026.06.22 | ₩193,742 | ₩194,185 | ₩186,151 | ₩186,392 | -3.79% | 168.5만 |
|---|
| 2026.06.18 | ₩193,997 | ₩196,116 | ₩190,590 | ₩195,499 | +0.77% | 286.4만 |
|---|
| 2026.06.17 | ₩198,450 | ₩202,286 | ₩191,194 | ₩192,495 | -3.00% | 154.2만 |
|---|
| 2026.06.16 | ₩200,770 | ₩202,380 | ₩196,264 | ₩198,088 | -1.34% | 94.2만 |
|---|
| 2026.06.15 | ₩200,153 | ₩201,964 | ₩197,779 | ₩198,691 | -0.73% | 104.1만 |
|---|
| 2026.06.12 | ₩200,663 | ₩201,991 | ₩194,668 | ₩200,784 | +0.06% | 99.3만 |
|---|
| 2026.06.11 | ₩201,226 | ₩202,339 | ₩197,618 | ₩200,100 | -0.56% | 150.2만 |
|---|
| 2026.06.10 | ₩213,257 | ₩216,409 | ₩200,234 | ₩202,138 | -5.21% | 147.8만 |
|---|
| 2026.06.09 | ₩202,433 | ₩215,765 | ₩200,073 | ₩214,075 | +5.75% | 182만 |
|---|
| 2026.06.08 | ₩203,842 | ₩205,974 | ₩201,186 | ₩203,211 | -0.31% | 157만 |
|---|
| 2026.06.05 | ₩200,153 | ₩207,503 | ₩200,126 | ₩205,505 | +2.67% | 230.7만 |
|---|
| 2026.06.04 | ₩197,135 | ₩202,728 | ₩193,501 | ₩196,371 | -0.39% | 141만 |
|---|
| 2026.06.03 | ₩193,769 | ₩194,936 | ₩189,718 | ₩192,200 | -0.81% | 114.1만 |
|---|
| 2026.06.02 | ₩195,352 | ₩197,471 | ₩189,195 | ₩191,033 | -2.21% | 112.1만 |
|---|
| 2026.06.01 | ₩196,505 | ₩201,749 | ₩191,529 | ₩198,678 | +1.11% | 131.6만 |
|---|
| 2026.05.29 | ₩190,604 | ₩194,654 | ₩189,987 | ₩194,399 | +1.99% | 207.8만 |
|---|
| 2026.05.28 | ₩194,922 | ₩197,578 | ₩188,619 | ₩191,328 | -1.84% | 267.7만 |
|---|
| 2026.05.27 | ₩193,139 | ₩197,028 | ₩189,142 | ₩195,834 | +1.40% | 250.8만 |
|---|
| 2026.05.26 | ₩207,731 | ₩209,904 | ₩205,169 | ₩206,283 | -0.70% | 130.3만 |
|---|
| 2026.05.22 | ₩207,289 | ₩209,099 | ₩204,244 | ₩207,718 | +0.21% | 94.9만 |
|---|
| 2026.05.21 | ₩210,964 | ₩212,117 | ₩205,921 | ₩210,427 | -0.25% | 103.2만 |
|---|
| 2026.05.20 | ₩206,645 | ₩211,084 | ₩201,280 | ₩210,025 | +1.64% | 112.9만 |
|---|
| 2026.05.19 | ₩205,518 | ₩212,345 | ₩202,179 | ₩207,369 | +0.90% | 139.1만 |
|---|
| 2026.05.18 | ₩197,042 | ₩206,631 | ₩195,459 | ₩204,526 | +3.80% | 156.4만 |
|---|
| 2026.05.15 | ₩201,052 | ₩206,256 | ₩197,270 | ₩197,779 | -1.63% | 144.2만 |
|---|
| 2026.05.14 | ₩199,845 | ₩204,110 | ₩196,746 | ₩199,416 | -0.21% | 169.9만 |
|---|
| 2026.05.13 | ₩209,381 | ₩213,727 | ₩195,271 | ₩199,630 | -4.66% | 199.1만 |
|---|
| 2026.05.12 | ₩211,514 | ₩214,692 | ₩209,032 | ₩212,385 | +0.41% | 134.1만 |
|---|
| 2026.05.11 | ₩205,666 | ₩208,415 | ₩204,043 | ₩206,779 | +0.54% | 153.6만 |
|---|
| 2026.05.08 | ₩216,677 | ₩220,849 | ₩206,551 | ₩206,766 | -4.57% | 173.8만 |
|---|
| 2026.05.07 | ₩205,330 | ₩218,864 | ₩204,566 | ₩215,135 | +4.77% | 282.7만 |
|---|
| 2026.05.06 | ₩224,041 | ₩226,120 | ₩198,919 | ₩202,903 | -9.43% | 446.1만 |
|---|
| 2026.05.05 | ₩229,164 | ₩229,325 | ₩223,638 | ₩224,698 | -1.95% | 147.4만 |
|---|
| 2026.05.04 | ₩234,771 | ₩235,240 | ₩229,365 | ₩229,875 | -2.09% | 128.1만 |
|---|
| 2026.05.01 | ₩233,631 | ₩238,794 | ₩230,801 | ₩234,771 | +0.49% | 128.2만 |
|---|
| 2026.04.30 | ₩219,963 | ₩231,766 | ₩218,636 | ₩230,881 | +4.96% | 251.7만 |
|---|
| 2026.04.29 | ₩243,381 | ₩245,326 | ₩212,385 | ₩214,625 | -11.82% | 404.7만 |
|---|
| 2026.04.28 | ₩254,111 | ₩257,183 | ₩244,441 | ₩245,273 | -3.48% | 118.5만 |
|---|
| 2026.04.27 | ₩253,172 | ₩257,679 | ₩251,402 | ₩252,569 | -0.24% | 65.4만 |
|---|
| 2026.04.24 | ₩253,293 | ₩255,748 | ₩249,806 | ₩254,245 | +0.38% | 111.7만 |
|---|
| 2026.04.23 | ₩259,141 | ₩260,563 | ₩254,339 | ₩257,800 | -0.52% | 71.2만 |
|---|
| 2026.04.22 | ₩258,417 | ₩261,756 | ₩257,371 | ₩259,691 | +0.49% | 76.4만 |
|---|
| 2026.04.21 | ₩269,281 | ₩270,246 | ₩256,204 | ₩257,961 | -4.20% | 78.9만 |
|---|
| 2026.04.20 | ₩270,434 | ₩274,887 | ₩267,953 | ₩269,415 | -0.38% | 58.7만 |
|---|
| 2026.04.17 | ₩273,801 | ₩276,228 | ₩270,783 | ₩273,251 | -0.20% | 86.5만 |
|---|
| 2026.04.16 | ₩271,105 | ₩275,357 | ₩268,972 | ₩270,220 | -0.33% | 74.5만 |
|---|
| 2026.04.15 | ₩272,030 | ₩275,853 | ₩269,670 | ₩271,601 | -0.16% | 80.3만 |
|---|
| 2026.04.14 | ₩267,403 | ₩273,063 | ₩266,639 | ₩270,246 | +1.06% | 73.3만 |
|---|
| 2026.04.13 | ₩262,521 | ₩266,196 | ₩261,019 | ₩265,311 | +1.06% | 66.6만 |
|---|
| 2026.04.10 | ₩267,470 | ₩268,033 | ₩261,917 | ₩264,130 | -1.25% | 73만 |
|---|
| 2026.04.09 | ₩270,488 | ₩272,446 | ₩264,949 | ₩267,470 | -1.12% | 81.4만 |
|---|
| 2026.04.08 | ₩276,188 | ₩280,319 | ₩270,930 | ₩272,956 | -1.17% | 70.3만 |
|---|
| 2026.04.07 | ₩268,986 | ₩277,221 | ₩265,700 | ₩271,547 | +0.95% | 93.1만 |
|---|
| 2026.04.06 | ₩273,895 | ₩276,725 | ₩271,936 | ₩272,942 | -0.35% | 121.5만 |
|---|
| 2026.04.02 | ₩272,178 | ₩280,802 | ₩271,521 | ₩274,029 | +0.68% | 88.7만 |
|---|
| 2026.04.01 | ₩281,902 | ₩285,309 | ₩272,392 | ₩277,690 | -1.49% | 117만 |
|---|
| 2026.03.31 | ₩282,747 | ₩285,577 | ₩277,033 | ₩281,446 | -0.46% | 75.2만 |
|---|
| 2026.03.30 | ₩276,108 | ₩282,425 | ₩275,102 | ₩278,991 | +1.04% | 79.3만 |
|---|
| 2026.03.27 | ₩290,821 | ₩292,457 | ₩279,166 | ₩279,273 | -3.97% | 89.3만 |
|---|
| 2026.03.26 | ₩289,708 | ₩296,562 | ₩289,198 | ₩292,538 | +0.98% | 104만 |
|---|
| 2026.03.25 | ₩302,704 | ₩304,783 | ₩288,715 | ₩289,708 | -4.29% | 113.8만 |
|---|
| 2026.03.24 | ₩302,235 | ₩305,776 | ₩296,790 | ₩302,450 | +0.07% | 54.7만 |
|---|
| 2026.03.23 | ₩309,665 | ₩309,665 | ₩302,061 | ₩304,569 | -1.65% | 67.1만 |
|---|
| 2026.03.20 | ₩305,374 | ₩308,821 | ₩300,867 | ₩304,596 | -0.25% | 106.3만 |
|---|
| 2026.03.19 | ₩310,202 | ₩311,409 | ₩303,469 | ₩306,648 | -1.15% | 74만 |
|---|
| 2026.03.18 | ₩305,669 | ₩311,047 | ₩303,804 | ₩308,861 | +1.04% | 74.4만 |
|---|
| 2026.03.17 | ₩304,220 | ₩312,858 | ₩296,213 | ₩309,142 | +1.62% | 103만 |
|---|
| 2026.03.16 | ₩298,828 | ₩308,405 | ₩294,925 | ₩301,323 | +0.83% | 112만 |
|---|
| 2026.03.13 | ₩303,308 | ₩309,062 | ₩290,365 | ₩294,858 | -2.79% | 211.7만 |
|---|
| 2026.03.12 | ₩318,558 | ₩321,857 | ₩313,850 | ₩316,627 | -0.61% | 85.1만 |
|---|
| 2026.03.11 | ₩317,673 | ₩320,543 | ₩314,481 | ₩320,315 | +0.83% | 97.4만 |
|---|
| 2026.03.10 | ₩324,392 | ₩324,446 | ₩313,542 | ₩319,537 | -1.50% | 83.2만 |
|---|
| 2026.03.09 | ₩314,883 | ₩323,413 | ₩314,735 | ₩322,407 | +2.39% | 92.8만 |
|---|
| 2026.03.06 | ₩319,792 | ₩321,535 | ₩312,898 | ₩317,887 | -0.60% | 122.7만 |
|---|
| 2026.03.05 | ₩323,024 | ₩327,088 | ₩319,886 | ₩323,158 | +0.04% | 93.6만 |
|---|
| 2026.03.04 | ₩321,535 | ₩332,091 | ₩319,215 | ₩325,774 | +1.32% | 100.1만 |
|---|
| 2026.03.03 | ₩323,118 | ₩326,055 | ₩317,217 | ₩324,365 | +0.39% | 93.9만 |
|---|
| 2026.03.02 | ₩327,249 | ₩334,277 | ₩324,580 | ₩329,207 | +0.60% | 118만 |
|---|
| 2026.02.27 | ₩333,459 | ₩338,837 | ₩329,489 | ₩330,763 | -0.81% | 98.4만 |
|---|
| 2026.02.26 | ₩335,230 | ₩339,776 | ₩333,218 | ₩337,322 | +0.62% | 107.8만 |
|---|
| 2026.02.25 | ₩328,094 | ₩334,237 | ₩325,103 | ₩332,788 | +1.43% | 88만 |
|---|
| 2026.02.24 | ₩331,756 | ₩336,370 | ₩324,272 | ₩328,939 | -0.85% | 127.3만 |
|---|
| 2026.02.23 | ₩329,744 | ₩335,860 | ₩326,820 | ₩334,478 | +1.44% | 159.7만 |
|---|
| 2026.02.20 | ₩329,502 | ₩329,972 | ₩317,901 | ₩324,433 | -1.54% | 139.6만 |
|---|
| 2026.02.19 | ₩345,477 | ₩345,892 | ₩325,036 | ₩334,103 | -3.29% | 141.6만 |
|---|
| 2026.02.18 | ₩356,770 | ₩368,975 | ₩344,189 | ₩346,134 | -2.98% | 207.4만 |
|---|
| 2026.02.17 | ₩326,686 | ₩334,841 | ₩324,821 | ₩330,401 | +1.14% | 122.9만 |
|---|
| 2026.02.13 | ₩324,084 | ₩334,948 | ₩324,084 | ₩325,573 | +0.46% | 77.6만 |
|---|
| 2026.02.12 | ₩337,791 | ₩341,211 | ₩322,944 | ₩322,997 | -4.38% | 97.3만 |
|---|
| 2026.02.11 | ₩337,738 | ₩340,098 | ₩331,783 | ₩336,450 | -0.38% | 72.6만 |
|---|
| 2026.02.10 | ₩330,119 | ₩342,968 | ₩330,119 | ₩338,542 | +2.55% | 145만 |
|---|
| 2026.02.09 | ₩326,270 | ₩331,622 | ₩322,340 | ₩329,368 | +0.95% | 68.6만 |
|---|
| 2026.02.06 | ₩325,452 | ₩327,947 | ₩321,938 | ₩324,486 | -0.30% | 109.6만 |
|---|
| 2026.02.05 | ₩337,738 | ₩342,150 | ₩325,291 | ₩326,122 | -3.44% | 134만 |
|---|
| 2026.02.04 | ₩339,589 | ₩343,384 | ₩330,133 | ₩336,973 | -0.77% | 105.1만 |
|---|
| 2026.02.03 | ₩343,129 | ₩347,046 | ₩334,814 | ₩336,946 | -1.80% | 97.7만 |
|---|
| 2026.02.02 | ₩344,578 | ₩349,393 | ₩341,855 | ₩344,189 | -0.11% | 107만 |
|---|
| 2026.01.30 | ₩343,398 | ₩352,800 | ₩339,387 | ₩343,103 | -0.09% | 118.8만 |
|---|
| 2026.01.29 | ₩345,839 | ₩349,527 | ₩340,782 | ₩342,150 | -1.07% | 130.1만 |
|---|
| 2026.01.28 | ₩357,038 | ₩357,588 | ₩345,128 | ₩346,308 | -3.01% | 131.5만 |
|---|
| 2026.01.27 | ₩359,694 | ₩362,953 | ₩351,338 | ₩355,308 | -1.22% | 147.9만 |
|---|
| 2026.01.26 | ₩364,227 | ₩370,075 | ₩362,014 | ₩363,892 | -0.09% | 92.4만 |
|---|
| 2026.01.23 | ₩375,319 | ₩375,359 | ₩356,475 | ₩364,281 | -2.94% | 166.3만 |
|---|
| 2026.01.22 | ₩382,200 | ₩385,486 | ₩369,002 | ₩375,547 | -1.74% | 130.6만 |
|---|
| 2026.01.21 | ₩383,152 | ₩387,592 | ₩377,479 | ₩382,200 | -0.25% | 94.7만 |
|---|
| 2026.01.20 | ₩382,937 | ₩386,438 | ₩377,760 | ₩381,247 | -0.44% | 58.8만 |
|---|
| 2026.01.16 | ₩383,970 | ₩387,967 | ₩380,121 | ₩385,875 | +0.50% | 66.5만 |
|---|
| 2026.01.15 | ₩378,230 | ₩386,089 | ₩375,359 | ₩384,252 | +1.59% | 73.4만 |
|---|
| 2026.01.14 | ₩371,577 | ₩381,247 | ₩368,975 | ₩379,423 | +2.11% | 79.4만 |
|---|
| 2026.01.13 | ₩373,589 | ₩380,040 | ₩371,564 | ₩373,093 | -0.13% | 66.7만 |
|---|
| 2026.01.12 | ₩384,547 | ₩386,733 | ₩372,328 | ₩373,602 | -2.85% | 62.3만 |
|---|
| 2026.01.09 | ₩393,091 | ₩394,378 | ₩376,245 | ₩387,672 | -1.38% | 90.2만 |
|---|
| 2026.01.08 | ₩395,934 | ₩398,845 | ₩386,304 | ₩392,836 | -0.78% | 65.4만 |
|---|
| 2026.01.07 | ₩396,819 | ₩402,104 | ₩395,009 | ₩401,259 | +1.12% | 57.3만 |
|---|
| 2026.01.06 | ₩380,107 | ₩395,880 | ₩378,109 | ₩394,794 | +3.86% | 75.3만 |
|---|
| 2026.01.05 | ₩378,511 | ₩382,790 | ₩373,924 | ₩380,255 | +0.46% | 79.5만 |
|---|
| 2026.01.02 | ₩382,870 | ₩384,292 | ₩375,789 | ₩379,464 | -0.89% | 45.7만 |
|---|
| 2025.12.31 | ₩383,836 | ₩384,936 | ₩381,033 | ₩381,234 | -0.68% | 28.8만 |
|---|
| 2025.12.30 | ₩383,635 | ₩385,647 | ₩382,522 | ₩384,976 | +0.35% | 32.3만 |
|---|
| 2025.12.29 | ₩387,967 | ₩389,764 | ₩383,031 | ₩385,419 | -0.66% | 58.1만 |
|---|
| 2025.12.26 | ₩386,760 | ₩389,121 | ₩384,480 | ₩387,122 | +0.09% | 31.1만 |
|---|
| 2025.12.24 | ₩382,361 | ₩388,839 | ₩382,361 | ₩387,377 | +1.31% | 29.4만 |
|---|
| 2025.12.23 | ₩391,119 | ₩392,648 | ₩382,280 | ₩382,924 | -2.10% | 58만 |
|---|
| 2025.12.22 | ₩388,718 | ₩392,353 | ₩386,237 | ₩391,065 | +0.60% | 62.8만 |
|---|
| 2025.12.19 | ₩393,989 | ₩398,375 | ₩386,814 | ₩388,450 | -1.41% | 117.9만 |
|---|
| 2025.12.18 | ₩391,897 | ₩401,326 | ₩391,293 | ₩392,822 | +0.24% | 75만 |
|---|
| 2025.12.17 | ₩387,364 | ₩395,666 | ₩387,364 | ₩388,383 | +0.26% | 69.8만 |
|---|
| 2025.12.16 | ₩397,490 | ₩397,490 | ₩385,633 | ₩387,256 | -2.57% | 102.9만 |
|---|
| 2025.12.15 | ₩397,141 | ₩398,617 | ₩390,542 | ₩390,985 | -1.55% | 73.2만 |
|---|
| 2025.12.12 | ₩397,114 | ₩398,992 | ₩393,667 | ₩396,605 | -0.13% | 57.7만 |
|---|
| 2025.12.11 | ₩397,611 | ₩399,247 | ₩390,274 | ₩394,553 | -0.77% | 63만 |
|---|
| 2025.12.10 | ₩394,217 | ₩404,008 | ₩392,675 | ₩395,921 | +0.43% | 91.9만 |
|---|
| 2025.12.09 | ₩402,680 | ₩410,473 | ₩393,869 | ₩394,593 | -2.01% | 79.8만 |
|---|
| 2025.12.08 | ₩408,488 | ₩408,488 | ₩395,880 | ₩397,262 | -2.75% | 64.4만 |
|---|
| 2025.12.05 | ₩422,652 | ₩423,818 | ₩406,342 | ₩408,394 | -3.37% | 51.8만 |
|---|
| 2025.12.04 | ₩414,148 | ₩425,629 | ₩409,145 | ₩423,725 | +2.31% | 75.7만 |
|---|
| 2025.12.03 | ₩414,685 | ₩416,375 | ₩406,664 | ₩412,512 | -0.52% | 90.5만 |
|---|
| 2025.12.02 | ₩420,036 | ₩421,149 | ₩411,345 | ₩414,443 | -1.33% | 76만 |
|---|
| 2025.12.01 | ₩435,675 | ₩435,903 | ₩416,026 | ₩416,898 | -4.31% | 87.9만 |
|---|
| 2025.11.28 | ₩439,860 | ₩440,302 | ₩434,937 | ₩438,840 | -0.23% | 22.5만 |
|---|
| 2025.11.26 | ₩439,310 | ₩443,722 | ₩434,562 | ₩438,317 | -0.23% | 66.2만 |
|---|
| 2025.11.25 | ₩452,709 | ₩458,878 | ₩436,641 | ₩441,067 | -2.57% | 88.5만 |
|---|
| 2025.11.24 | ₩442,649 | ₩457,725 | ₩442,649 | ₩452,709 | +2.27% | 112.9만 |
|---|
| 2025.11.21 | ₩431,839 | ₩448,605 | ₩425,012 | ₩444,178 | +2.86% | 144.3만 |
|---|
| 2025.11.20 | ₩465,746 | ₩475,979 | ₩418,547 | ₩419,661 | -9.89% | 180.1만 |
|---|
| 2025.11.19 | ₩456,343 | ₩467,060 | ₩451,756 | ₩464,552 | +1.80% | 97.8만 |
|---|
| 2025.11.18 | ₩439,712 | ₩450,482 | ₩435,863 | ₩447,263 | +1.72% | 65.5만 |
|---|
| 2025.11.17 | ₩444,527 | ₩449,061 | ₩438,907 | ₩439,954 | -1.03% | 51.2만 |
|---|
| 2025.11.14 | ₩447,880 | ₩451,408 | ₩441,053 | ₩446,231 | -0.37% | 40.6만 |
|---|
| 2025.11.13 | ₩449,141 | ₩457,403 | ₩444,769 | ₩446,190 | -0.66% | 55.1만 |
|---|
| 2025.11.12 | ₩437,191 | ₩455,364 | ₩435,581 | ₩451,783 | +3.34% | 60.6만 |
|---|
| 2025.11.11 | ₩432,134 | ₩439,095 | ₩431,826 | ₩437,620 | +1.27% | 47.7만 |
|---|
| 2025.11.10 | ₩430,042 | ₩435,903 | ₩417,810 | ₩429,666 | -0.09% | 54.5만 |
|---|
| 2025.11.07 | ₩437,714 | ₩446,566 | ₩424,985 | ₩428,955 | -2.00% | 67.7만 |
|---|
| 2025.11.06 | ₩433,878 | ₩449,315 | ₩389,174 | ₩433,757 | -0.03% | 149.8만 |
|---|
| 2025.11.05 | ₩422,799 | ₩428,043 | ₩414,229 | ₩421,740 | -0.25% | 85.4만 |
|---|
| 2025.11.04 | ₩428,499 | ₩433,033 | ₩424,328 | ₩429,559 | +0.25% | 60.6만 |
|---|
| 2025.11.03 | ₩420,626 | ₩430,095 | ₩420,626 | ₩427,547 | +1.65% | 63.4만 |
|---|
| 2025.10.31 | ₩416,871 | ₩424,730 | ₩414,805 | ₩419,822 | +0.71% | 54.4만 |
|---|
| 2025.10.30 | ₩424,918 | ₩429,774 | ₩417,796 | ₩418,400 | -1.53% | 40.4만 |
|---|
| 2025.10.29 | ₩432,778 | ₩433,274 | ₩422,383 | ₩424,060 | -2.01% | 57.1만 |
|---|
| 2025.10.28 | ₩435,595 | ₩438,331 | ₩431,423 | ₩435,018 | -0.13% | 32.9만 |
|---|
| 2025.10.27 | ₩431,075 | ₩437,808 | ₩430,216 | ₩436,976 | +1.37% | 37.8만 |
|---|
| 2025.10.24 | ₩437,124 | ₩439,578 | ₩430,243 | ₩430,417 | -1.53% | 29.7만 |
|---|
| 2025.10.23 | ₩439,793 | ₩443,696 | ₩433,449 | ₩433,837 | -1.35% | 41.2만 |
|---|
| 2025.10.22 | ₩446,606 | ₩449,664 | ₩441,013 | ₩441,563 | -1.13% | 55.8만 |
|---|
| 2025.10.21 | ₩437,030 | ₩442,569 | ₩432,992 | ₩441,228 | +0.96% | 44.1만 |
|---|
| 2025.10.20 | ₩426,675 | ₩438,425 | ₩426,675 | ₩438,384 | +2.74% | 37.6만 |
|---|
| 2025.10.17 | ₩423,027 | ₩431,383 | ₩422,719 | ₩427,306 | +1.01% | 37.7만 |
|---|
| 2025.10.16 | ₩422,021 | ₩432,657 | ₩419,459 | ₩424,221 | +0.52% | 46.6만 |
|---|
| 2025.10.15 | ₩426,474 | ₩428,955 | ₩418,534 | ₩419,070 | -1.74% | 40만 |
|---|
| 2025.10.14 | ₩421,364 | ₩434,146 | ₩419,392 | ₩426,917 | +1.32% | 36.1만 |
|---|
| 2025.10.13 | ₩421,726 | ₩425,884 | ₩418,601 | ₩421,900 | +0.04% | 46.3만 |
|---|
| 2025.10.10 | ₩430,122 | ₩432,604 | ₩420,519 | ₩421,847 | -1.92% | 54.3만 |
|---|