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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩176,609 | ₩183,959 | ₩175,993 | ₩181,424 | +2.73% | 710.8만 |
| 2026.09.28–2026.10.02 | ₩180,297 | ₩181,585 | ₩171,674 | ₩176,609 | -2.05% | 1082.5만 |
| 2026.09.21–2026.09.25 | ₩188,559 | ₩190,490 | ₩180,351 | ₩182,564 | -3.18% | 574.5만 |
| 2026.09.14–2026.09.18 | ₩180,016 | ₩192,381 | ₩176,502 | ₩188,559 | +4.75% | 889만 |
| 2026.09.08–2026.09.11 | ₩197,665 | ₩197,665 | ₩176,006 | ₩176,972 | -10.47% | 790.6만 |
| 2026.08.31–2026.09.04 | ₩191,683 | ₩203,177 | ₩190,450 | ₩197,785 | +3.18% | 1125.3만 |
| 2026.08.24–2026.08.28 | ₩202,734 | ₩203,512 | ₩189,068 | ₩194,634 | -4.00% | 729.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,524 |
| ₩208,098 |
| ₩185,447 |
| ₩198,697 |
| +4.84% |
| 699.9만 |
| 2026.08.10–2026.08.14 | ₩188,492 | ₩197,370 | ₩186,011 | ₩192,233 | +1.99% | 648.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩226,056 | ₩230,817 | ₩169,515 | ₩189,323 | -16.25% | 1517.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩222,113 | ₩231,903 | ₩216,749 | ₩221,751 | -0.16% | 606.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩220,115 | ₩225,640 | ₩211,143 | ₩218,948 | -0.53% | 646.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩216,561 | ₩227,786 | ₩206,315 | ₩220,021 | +1.60% | 778.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩219,538 | ₩220,477 | ₩204,893 | ₩216,293 | -1.48% | 507.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩212,189 | ₩225,063 | ₩204,062 | ₩220,584 | +3.96% | 568.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩193,722 | ₩215,810 | ₩186,131 | ₩212,229 | +9.55% | 973.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩200,132 | ₩202,359 | ₩190,570 | ₩195,479 | -2.33% | 639만 |
|---|
| 2026.06.08–2026.06.12 | ₩203,820 | ₩216,386 | ₩194,647 | ₩200,763 | -1.50% | 736.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩196,485 | ₩207,482 | ₩189,176 | ₩205,483 | +4.58% | 729.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩207,710 | ₩209,882 | ₩188,599 | ₩194,379 | -6.42% | 856.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩197,021 | ₩212,323 | ₩195,438 | ₩207,696 | +5.42% | 606.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩205,644 | ₩214,670 | ₩195,251 | ₩197,759 | -3.83% | 800.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩234,746 | ₩235,216 | ₩198,899 | ₩206,744 | -11.93% | 1178.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩253,146 | ₩257,652 | ₩212,363 | ₩234,746 | -7.27% | 968.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩270,406 | ₩274,858 | ₩249,780 | ₩254,219 | -5.99% | 396.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩262,493 | ₩276,200 | ₩260,991 | ₩273,222 | +4.09% | 381.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩273,866 | ₩280,290 | ₩261,890 | ₩264,103 | -3.56% | 439.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩276,079 | ₩285,547 | ₩271,492 | ₩274,000 | -0.75% | 360.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩309,633 | ₩309,633 | ₩279,137 | ₩279,244 | -9.81% | 428.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩298,797 | ₩312,825 | ₩294,894 | ₩304,564 | +1.93% | 469.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩314,850 | ₩324,412 | ₩290,335 | ₩294,827 | -6.36% | 570.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩327,215 | ₩334,242 | ₩312,865 | ₩317,854 | -2.86% | 528.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩329,709 | ₩339,741 | ₩324,238 | ₩330,729 | +0.31% | 581.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩326,652 | ₩368,937 | ₩317,868 | ₩324,399 | -0.69% | 611.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩326,236 | ₩342,933 | ₩322,307 | ₩325,539 | -0.21% | 461.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩344,542 | ₩349,357 | ₩321,904 | ₩324,452 | -5.83% | 553.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩364,189 | ₩370,036 | ₩339,352 | ₩343,067 | -5.80% | 620.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩382,897 | ₩387,551 | ₩356,438 | ₩364,243 | -4.87% | 450.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩384,507 | ₩387,927 | ₩368,937 | ₩385,834 | +0.35% | 348.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩378,472 | ₩402,062 | ₩373,885 | ₩387,632 | +2.42% | 367.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩387,927 | ₩389,724 | ₩375,749 | ₩379,424 | -2.19% | 164.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩388,678 | ₩392,607 | ₩382,240 | ₩387,082 | -0.41% | 181.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩397,100 | ₩401,284 | ₩385,593 | ₩388,409 | -2.19% | 438.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩408,445 | ₩410,430 | ₩390,233 | ₩396,563 | -2.91% | 356.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩435,629 | ₩435,857 | ₩406,300 | ₩408,352 | -6.26% | 381.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩442,603 | ₩458,831 | ₩434,516 | ₩438,795 | -0.86% | 290.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩444,481 | ₩475,930 | ₩418,504 | ₩444,132 | -0.08% | 538.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩429,997 | ₩457,355 | ₩417,766 | ₩446,184 | +3.76% | 258.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩420,582 | ₩449,268 | ₩389,134 | ₩428,911 | +1.98% | 426.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩431,030 | ₩438,285 | ₩414,762 | ₩419,778 | -2.61% | 222.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩426,631 | ₩449,617 | ₩426,631 | ₩430,372 | +0.88% | 208.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩421,682 | ₩434,101 | ₩418,490 | ₩427,261 | +1.32% | 206.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩430,077 | ₩432,558 | ₩420,475 | ₩421,803 | -1.92% | 54.3만 |
|---|