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 | ₩179,984 | ₩183,981 | ₩179,353 | ₩181,446 | +0.81% | 86.5만 |
| 2026.10.08 | ₩179,675 | ₩180,534 | ₩178,200 | ₩180,359 | +0.38% | 155.7만 |
| 2026.10.07 | ₩180,990 | ₩183,887 | ₩178,830 | ₩180,212 | -0.43% | 103.3만 |
| 2026.10.06 | ₩182,103 | ₩182,626 | ₩179,367 | ₩180,708 | -0.77% | 171.2만 |
| 2026.10.05 | ₩176,631 | ₩182,157 | ₩176,014 | ₩181,902 | +2.98% | 194만 |
| 2026.10.02 | ₩176,818 | ₩177,757 | ₩171,695 | ₩176,631 | -0.11% | 306.1만 |
| 2026.10.01 | ₩176,751 | ₩177,073 | ₩172,687 | ₩175,423 | -0.75% | 325.7만 |
| 2026.09.30 | ₩178,294 | ₩178,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,994 |
| -1.85% |
| 141.6만 |
| 2026.09.29 | ₩177,824 | ₩179,045 | ₩175,437 | ₩178,173 | +0.20% | 136.6만 |
|---|
| 2026.09.28 | ₩180,319 | ₩181,607 | ₩174,887 | ₩178,535 | -0.99% | 172.5만 |
|---|
| 2026.09.25 | ₩182,116 | ₩185,174 | ₩180,373 | ₩182,586 | +0.26% | 105.6만 |
|---|
| 2026.09.24 | ₩183,484 | ₩186,905 | ₩180,467 | ₩182,116 | -0.75% | 108.6만 |
|---|
| 2026.09.23 | ₩186,529 | ₩187,535 | ₩180,708 | ₩183,069 | -1.86% | 102.1만 |
|---|
| 2026.09.22 | ₩190,365 | ₩190,513 | ₩184,557 | ₩186,945 | -1.80% | 124.7만 |
|---|
| 2026.09.21 | ₩188,581 | ₩189,775 | ₩185,885 | ₩188,487 | -0.05% | 133.6만 |
|---|
| 2026.09.18 | ₩189,453 | ₩190,687 | ₩187,723 | ₩188,581 | -0.46% | 250.6만 |
|---|
| 2026.09.17 | ₩188,286 | ₩190,191 | ₩185,778 | ₩189,855 | +0.83% | 119.7만 |
|---|
| 2026.09.16 | ₩186,247 | ₩192,404 | ₩185,241 | ₩188,581 | +1.25% | 134.7만 |
|---|
| 2026.09.15 | ₩184,544 | ₩188,152 | ₩182,626 | ₩186,757 | +1.20% | 149.6만 |
|---|
| 2026.09.14 | ₩180,037 | ₩185,067 | ₩176,523 | ₩184,826 | +2.66% | 234.4만 |
|---|
| 2026.09.11 | ₩181,607 | ₩181,848 | ₩176,027 | ₩176,993 | -2.54% | 174.8만 |
|---|
| 2026.09.10 | ₩183,404 | ₩185,979 | ₩179,876 | ₩180,641 | -1.51% | 186.7만 |
|---|
| 2026.09.09 | ₩188,125 | ₩191,384 | ₩184,088 | ₩184,987 | -1.67% | 205.9만 |
|---|
| 2026.09.08 | ₩197,688 | ₩197,688 | ₩186,797 | ₩190,834 | -3.47% | 223.2만 |
|---|
| 2026.09.04 | ₩200,277 | ₩201,940 | ₩195,046 | ₩197,809 | -1.23% | 105.8만 |
|---|
| 2026.09.03 | ₩198,694 | ₩202,517 | ₩194,697 | ₩201,967 | +1.65% | 115.8만 |
|---|
| 2026.09.02 | ₩198,506 | ₩203,201 | ₩197,447 | ₩198,694 | +0.09% | 111.4만 |
|---|
| 2026.09.01 | ₩200,907 | ₩202,745 | ₩196,910 | ₩199,016 | -0.94% | 128.8만 |
|---|
| 2026.08.31 | ₩191,706 | ₩200,760 | ₩190,472 | ₩199,392 | +4.01% | 663.5만 |
|---|
| 2026.08.28 | ₩193,410 | ₩196,723 | ₩192,887 | ₩194,657 | +0.64% | 104.3만 |
|---|
| 2026.08.27 | ₩191,747 | ₩193,946 | ₩189,091 | ₩192,350 | +0.31% | 133.8만 |
|---|
| 2026.08.26 | ₩189,480 | ₩194,000 | ₩189,426 | ₩192,310 | +1.49% | 142.4만 |
|---|
| 2026.08.25 | ₩194,858 | ₩195,958 | ₩190,164 | ₩191,867 | -1.53% | 192.5만 |
|---|
| 2026.08.24 | ₩202,758 | ₩203,536 | ₩194,684 | ₩195,046 | -3.80% | 156.9만 |
|---|
| 2026.08.21 | ₩196,991 | ₩201,457 | ₩194,536 | ₩198,721 | +0.88% | 90.4만 |
|---|
| 2026.08.20 | ₩203,523 | ₩204,797 | ₩196,723 | ₩196,991 | -3.21% | 121.3만 |
|---|
| 2026.08.19 | ₩198,506 | ₩208,123 | ₩198,453 | ₩203,214 | +2.37% | 131.1만 |
|---|
| 2026.08.18 | ₩187,656 | ₩200,304 | ₩187,039 | ₩198,547 | +5.80% | 162.2만 |
|---|
| 2026.08.17 | ₩189,547 | ₩190,633 | ₩185,469 | ₩187,374 | -1.15% | 194.9만 |
|---|
| 2026.08.14 | ₩197,138 | ₩197,393 | ₩191,827 | ₩192,256 | -2.48% | 78.9만 |
|---|
| 2026.08.13 | ₩194,563 | ₩196,937 | ₩191,961 | ₩196,414 | +0.95% | 136.9만 |
|---|
| 2026.08.12 | ₩190,459 | ₩195,274 | ₩186,033 | ₩194,563 | +2.15% | 157.1만 |
|---|
| 2026.08.11 | ₩191,062 | ₩194,697 | ₩189,118 | ₩194,080 | +1.58% | 125만 |
|---|
| 2026.08.10 | ₩188,514 | ₩193,061 | ₩188,232 | ₩191,599 | +1.64% | 150.5만 |
|---|
| 2026.08.07 | ₩185,094 | ₩190,754 | ₩183,028 | ₩189,346 | +2.30% | 159.1만 |
|---|
| 2026.08.06 | ₩175,571 | ₩187,079 | ₩174,511 | ₩186,838 | +6.42% | 324.9만 |
|---|
| 2026.08.05 | ₩171,681 | ₩185,644 | ₩169,535 | ₩178,736 | +4.11% | 717.8만 |
|---|
| 2026.08.04 | ₩223,105 | ₩229,342 | ₩220,382 | ₩223,749 | +0.29% | 174.9만 |
|---|
| 2026.08.03 | ₩226,083 | ₩230,844 | ₩223,534 | ₩227,612 | +0.68% | 140.8만 |
|---|
| 2026.07.31 | ₩220,731 | ₩225,815 | ₩217,861 | ₩221,777 | +0.47% | 131.4만 |
|---|
| 2026.07.30 | ₩222,220 | ₩225,841 | ₩216,774 | ₩222,220 | 0.00% | 121.5만 |
|---|
| 2026.07.29 | ₩223,347 | ₩230,402 | ₩221,643 | ₩228,846 | +2.46% | 112.6만 |
|---|
| 2026.07.28 | ₩224,285 | ₩231,931 | ₩223,575 | ₩224,621 | +0.15% | 129.6만 |
|---|
| 2026.07.27 | ₩222,139 | ₩226,364 | ₩219,967 | ₩221,308 | -0.37% | 111.5만 |
|---|
| 2026.07.24 | ₩213,542 | ₩220,409 | ₩212,335 | ₩218,974 | +2.54% | 114.8만 |
|---|
| 2026.07.23 | ₩213,891 | ₩214,991 | ₩211,329 | ₩212,429 | -0.68% | 114.1만 |
|---|
| 2026.07.22 | ₩222,247 | ₩222,247 | ₩211,168 | ₩213,166 | -4.09% | 137.7만 |
|---|
| 2026.07.21 | ₩219,001 | ₩222,367 | ₩218,116 | ₩219,591 | +0.27% | 114.5만 |
|---|
| 2026.07.20 | ₩220,141 | ₩225,667 | ₩217,150 | ₩224,487 | +1.97% | 165.3만 |
|---|
| 2026.07.17 | ₩217,619 | ₩222,032 | ₩213,274 | ₩220,047 | +1.12% | 139.6만 |
|---|
| 2026.07.16 | ₩216,131 | ₩227,813 | ₩216,131 | ₩220,543 | +2.04% | 149.9만 |
|---|
| 2026.07.15 | ₩212,429 | ₩219,672 | ₩210,283 | ₩213,636 | +0.57% | 133.2만 |
|---|
| 2026.07.14 | ₩212,992 | ₩214,736 | ₩206,339 | ₩213,421 | +0.20% | 194.2만 |
|---|
| 2026.07.13 | ₩216,587 | ₩220,570 | ₩216,251 | ₩217,365 | +0.36% | 161.7만 |
|---|
| 2026.07.10 | ₩213,542 | ₩217,043 | ₩212,321 | ₩216,318 | +1.30% | 72.3만 |
|---|
| 2026.07.09 | ₩209,773 | ₩212,764 | ₩204,918 | ₩212,308 | +1.21% | 107만 |
|---|
| 2026.07.08 | ₩215,245 | ₩215,245 | ₩210,310 | ₩211,195 | -1.88% | 97.7만 |
|---|
| 2026.07.07 | ₩219,739 | ₩219,886 | ₩213,073 | ₩216,681 | -1.39% | 93.5만 |
|---|
| 2026.07.06 | ₩219,564 | ₩220,503 | ₩206,071 | ₩214,293 | -2.40% | 137.1만 |
|---|
| 2026.07.02 | ₩215,688 | ₩225,090 | ₩213,676 | ₩220,610 | +2.28% | 150.6만 |
|---|
| 2026.07.01 | ₩211,503 | ₩215,205 | ₩207,211 | ₩214,320 | +1.33% | 155.6만 |
|---|
| 2026.06.30 | ₩209,277 | ₩210,806 | ₩204,086 | ₩204,207 | -2.42% | 106.3만 |
|---|
| 2026.06.29 | ₩212,214 | ₩215,540 | ₩210,216 | ₩211,570 | -0.30% | 156.2만 |
|---|
| 2026.06.26 | ₩207,158 | ₩215,836 | ₩207,158 | ₩212,254 | +2.46% | 277.9만 |
|---|
| 2026.06.25 | ₩198,748 | ₩206,863 | ₩198,533 | ₩206,313 | +3.81% | 200.8만 |
|---|
| 2026.06.24 | ₩194,255 | ₩200,693 | ₩194,241 | ₩199,687 | +2.80% | 140.4만 |
|---|
| 2026.06.23 | ₩191,800 | ₩195,475 | ₩189,654 | ₩193,007 | +0.63% | 185.5만 |
|---|
| 2026.06.22 | ₩193,745 | ₩194,188 | ₩186,153 | ₩186,395 | -3.79% | 168.5만 |
|---|
| 2026.06.18 | ₩194,000 | ₩196,119 | ₩190,593 | ₩195,502 | +0.77% | 286.4만 |
|---|
| 2026.06.17 | ₩198,453 | ₩202,289 | ₩191,197 | ₩192,498 | -3.00% | 154.2만 |
|---|
| 2026.06.16 | ₩200,773 | ₩202,383 | ₩196,267 | ₩198,091 | -1.34% | 94.2만 |
|---|
| 2026.06.15 | ₩200,156 | ₩201,967 | ₩197,782 | ₩198,694 | -0.73% | 104.1만 |
|---|
| 2026.06.12 | ₩200,666 | ₩201,994 | ₩194,670 | ₩200,787 | +0.06% | 99.3만 |
|---|
| 2026.06.11 | ₩201,229 | ₩202,342 | ₩197,621 | ₩200,103 | -0.56% | 150.2만 |
|---|
| 2026.06.10 | ₩213,260 | ₩216,412 | ₩200,237 | ₩202,141 | -5.21% | 147.8만 |
|---|
| 2026.06.09 | ₩202,436 | ₩215,768 | ₩200,076 | ₩214,079 | +5.75% | 182만 |
|---|
| 2026.06.08 | ₩203,845 | ₩205,977 | ₩201,189 | ₩203,214 | -0.31% | 157만 |
|---|
| 2026.06.05 | ₩200,156 | ₩207,506 | ₩200,129 | ₩205,508 | +2.67% | 230.7만 |
|---|
| 2026.06.04 | ₩197,138 | ₩202,731 | ₩193,504 | ₩196,374 | -0.39% | 141만 |
|---|
| 2026.06.03 | ₩193,772 | ₩194,939 | ₩189,721 | ₩192,203 | -0.81% | 114.1만 |
|---|
| 2026.06.02 | ₩195,355 | ₩197,474 | ₩189,198 | ₩191,036 | -2.21% | 112.1만 |
|---|
| 2026.06.01 | ₩196,508 | ₩201,752 | ₩191,532 | ₩198,681 | +1.11% | 131.6만 |
|---|
| 2026.05.29 | ₩190,606 | ₩194,657 | ₩189,989 | ₩194,402 | +1.99% | 207.8만 |
|---|
| 2026.05.28 | ₩194,925 | ₩197,581 | ₩188,621 | ₩191,331 | -1.84% | 267.7만 |
|---|
| 2026.05.27 | ₩193,141 | ₩197,031 | ₩189,144 | ₩195,837 | +1.40% | 250.8만 |
|---|
| 2026.05.26 | ₩207,734 | ₩209,907 | ₩205,173 | ₩206,286 | -0.70% | 130.3만 |
|---|
| 2026.05.22 | ₩207,292 | ₩209,102 | ₩204,247 | ₩207,721 | +0.21% | 94.9만 |
|---|
| 2026.05.21 | ₩210,967 | ₩212,120 | ₩205,924 | ₩210,430 | -0.25% | 103.2만 |
|---|
| 2026.05.20 | ₩206,648 | ₩211,088 | ₩201,283 | ₩210,028 | +1.64% | 112.9만 |
|---|
| 2026.05.19 | ₩205,521 | ₩212,348 | ₩202,182 | ₩207,372 | +0.90% | 139.1만 |
|---|
| 2026.05.18 | ₩197,045 | ₩206,635 | ₩195,462 | ₩204,529 | +3.80% | 156.4만 |
|---|
| 2026.05.15 | ₩201,055 | ₩206,259 | ₩197,273 | ₩197,782 | -1.63% | 144.2만 |
|---|
| 2026.05.14 | ₩199,848 | ₩204,113 | ₩196,749 | ₩199,419 | -0.21% | 169.9만 |
|---|
| 2026.05.13 | ₩209,384 | ₩213,730 | ₩195,274 | ₩199,633 | -4.66% | 199.1만 |
|---|
| 2026.05.12 | ₩211,517 | ₩214,695 | ₩209,035 | ₩212,389 | +0.41% | 134.1만 |
|---|
| 2026.05.11 | ₩205,669 | ₩208,418 | ₩204,046 | ₩206,782 | +0.54% | 153.6만 |
|---|
| 2026.05.08 | ₩216,681 | ₩220,852 | ₩206,554 | ₩206,769 | -4.57% | 173.8만 |
|---|
| 2026.05.07 | ₩205,333 | ₩218,867 | ₩204,569 | ₩215,138 | +4.77% | 282.7만 |
|---|
| 2026.05.06 | ₩224,044 | ₩226,123 | ₩198,922 | ₩202,906 | -9.43% | 446.1만 |
|---|
| 2026.05.05 | ₩229,168 | ₩229,329 | ₩223,642 | ₩224,701 | -1.95% | 147.4만 |
|---|
| 2026.05.04 | ₩234,774 | ₩235,244 | ₩229,369 | ₩229,879 | -2.09% | 128.1만 |
|---|
| 2026.05.01 | ₩233,634 | ₩238,798 | ₩230,804 | ₩234,774 | +0.49% | 128.2만 |
|---|
| 2026.04.30 | ₩219,967 | ₩231,770 | ₩218,639 | ₩230,884 | +4.96% | 251.7만 |
|---|
| 2026.04.29 | ₩243,385 | ₩245,330 | ₩212,389 | ₩214,628 | -11.82% | 404.7만 |
|---|
| 2026.04.28 | ₩254,115 | ₩257,187 | ₩244,445 | ₩245,276 | -3.48% | 118.5만 |
|---|
| 2026.04.27 | ₩253,176 | ₩257,683 | ₩251,406 | ₩252,573 | -0.24% | 65.4만 |
|---|
| 2026.04.24 | ₩253,297 | ₩255,751 | ₩249,810 | ₩254,249 | +0.38% | 111.7만 |
|---|
| 2026.04.23 | ₩259,145 | ₩260,567 | ₩254,343 | ₩257,804 | -0.52% | 71.2만 |
|---|
| 2026.04.22 | ₩258,421 | ₩261,760 | ₩257,374 | ₩259,695 | +0.49% | 76.4만 |
|---|
| 2026.04.21 | ₩269,285 | ₩270,250 | ₩256,207 | ₩257,965 | -4.20% | 78.9만 |
|---|
| 2026.04.20 | ₩270,438 | ₩274,891 | ₩267,957 | ₩269,419 | -0.38% | 58.7만 |
|---|
| 2026.04.17 | ₩273,805 | ₩276,232 | ₩270,787 | ₩273,255 | -0.20% | 86.5만 |
|---|
| 2026.04.16 | ₩271,109 | ₩275,361 | ₩268,976 | ₩270,224 | -0.33% | 74.5만 |
|---|
| 2026.04.15 | ₩272,034 | ₩275,857 | ₩269,674 | ₩271,605 | -0.16% | 80.3만 |
|---|
| 2026.04.14 | ₩267,407 | ₩273,067 | ₩266,642 | ₩270,250 | +1.06% | 73.3만 |
|---|
| 2026.04.13 | ₩262,525 | ₩266,200 | ₩261,023 | ₩265,315 | +1.06% | 66.6만 |
|---|
| 2026.04.10 | ₩267,474 | ₩268,037 | ₩261,921 | ₩264,134 | -1.25% | 73만 |
|---|
| 2026.04.09 | ₩270,492 | ₩272,450 | ₩264,952 | ₩267,474 | -1.12% | 81.4만 |
|---|
| 2026.04.08 | ₩276,192 | ₩280,323 | ₩270,935 | ₩272,960 | -1.17% | 70.3만 |
|---|
| 2026.04.07 | ₩268,990 | ₩277,225 | ₩265,704 | ₩271,552 | +0.95% | 93.1만 |
|---|
| 2026.04.06 | ₩273,899 | ₩276,729 | ₩271,940 | ₩272,946 | -0.35% | 121.5만 |
|---|
| 2026.04.02 | ₩272,182 | ₩280,806 | ₩271,525 | ₩274,033 | +0.68% | 88.7만 |
|---|
| 2026.04.01 | ₩281,906 | ₩285,313 | ₩272,396 | ₩277,694 | -1.49% | 117만 |
|---|
| 2026.03.31 | ₩282,751 | ₩285,581 | ₩277,037 | ₩281,450 | -0.46% | 75.2만 |
|---|
| 2026.03.30 | ₩276,112 | ₩282,429 | ₩275,106 | ₩278,995 | +1.04% | 79.3만 |
|---|
| 2026.03.27 | ₩290,825 | ₩292,462 | ₩279,170 | ₩279,277 | -3.97% | 89.3만 |
|---|
| 2026.03.26 | ₩289,712 | ₩296,566 | ₩289,202 | ₩292,542 | +0.98% | 104만 |
|---|
| 2026.03.25 | ₩302,709 | ₩304,788 | ₩288,720 | ₩289,712 | -4.29% | 113.8만 |
|---|
| 2026.03.24 | ₩302,240 | ₩305,780 | ₩296,794 | ₩302,454 | +0.07% | 54.7만 |
|---|
| 2026.03.23 | ₩309,670 | ₩309,670 | ₩302,065 | ₩304,573 | -1.65% | 67.1만 |
|---|
| 2026.03.20 | ₩305,378 | ₩308,825 | ₩300,871 | ₩304,600 | -0.25% | 106.3만 |
|---|
| 2026.03.19 | ₩310,207 | ₩311,414 | ₩303,473 | ₩306,652 | -1.15% | 74만 |
|---|
| 2026.03.18 | ₩305,673 | ₩311,052 | ₩303,809 | ₩308,865 | +1.04% | 74.4만 |
|---|
| 2026.03.17 | ₩304,225 | ₩312,862 | ₩296,217 | ₩309,147 | +1.62% | 103만 |
|---|
| 2026.03.16 | ₩298,833 | ₩308,409 | ₩294,930 | ₩301,327 | +0.83% | 112만 |
|---|
| 2026.03.13 | ₩303,313 | ₩309,067 | ₩290,369 | ₩294,863 | -2.79% | 211.7만 |
|---|
| 2026.03.12 | ₩318,563 | ₩321,862 | ₩313,855 | ₩316,631 | -0.61% | 85.1만 |
|---|
| 2026.03.11 | ₩317,677 | ₩320,548 | ₩314,485 | ₩320,320 | +0.83% | 97.4만 |
|---|
| 2026.03.10 | ₩324,397 | ₩324,451 | ₩313,546 | ₩319,542 | -1.50% | 83.2만 |
|---|
| 2026.03.09 | ₩314,888 | ₩323,418 | ₩314,740 | ₩322,412 | +2.39% | 92.8만 |
|---|
| 2026.03.06 | ₩319,797 | ₩321,540 | ₩312,903 | ₩317,892 | -0.60% | 122.7만 |
|---|
| 2026.03.05 | ₩323,029 | ₩327,093 | ₩319,891 | ₩323,163 | +0.04% | 93.6만 |
|---|
| 2026.03.04 | ₩321,540 | ₩332,096 | ₩319,220 | ₩325,779 | +1.32% | 100.1만 |
|---|
| 2026.03.03 | ₩323,123 | ₩326,060 | ₩317,221 | ₩324,370 | +0.39% | 93.9만 |
|---|
| 2026.03.02 | ₩327,254 | ₩334,282 | ₩324,585 | ₩329,212 | +0.60% | 118만 |
|---|
| 2026.02.27 | ₩333,464 | ₩338,843 | ₩329,494 | ₩330,768 | -0.81% | 98.4만 |
|---|
| 2026.02.26 | ₩335,235 | ₩339,781 | ₩333,223 | ₩337,327 | +0.62% | 107.8만 |
|---|
| 2026.02.25 | ₩328,099 | ₩334,242 | ₩325,108 | ₩332,793 | +1.43% | 88만 |
|---|
| 2026.02.24 | ₩331,761 | ₩336,375 | ₩324,276 | ₩328,944 | -0.85% | 127.3만 |
|---|
| 2026.02.23 | ₩329,749 | ₩335,865 | ₩326,825 | ₩334,483 | +1.44% | 159.7만 |
|---|
| 2026.02.20 | ₩329,507 | ₩329,977 | ₩317,905 | ₩324,437 | -1.54% | 139.6만 |
|---|
| 2026.02.19 | ₩345,482 | ₩345,898 | ₩325,041 | ₩334,108 | -3.29% | 141.6만 |
|---|
| 2026.02.18 | ₩356,775 | ₩368,981 | ₩344,194 | ₩346,139 | -2.98% | 207.4만 |
|---|
| 2026.02.17 | ₩326,691 | ₩334,846 | ₩324,826 | ₩330,406 | +1.14% | 122.9만 |
|---|
| 2026.02.13 | ₩324,089 | ₩334,953 | ₩324,089 | ₩325,577 | +0.46% | 77.6만 |
|---|
| 2026.02.12 | ₩337,796 | ₩341,217 | ₩322,949 | ₩323,002 | -4.38% | 97.3만 |
|---|
| 2026.02.11 | ₩337,743 | ₩340,103 | ₩331,787 | ₩336,455 | -0.38% | 72.6만 |
|---|
| 2026.02.10 | ₩330,124 | ₩342,974 | ₩330,124 | ₩338,547 | +2.55% | 145만 |
|---|
| 2026.02.09 | ₩326,275 | ₩331,627 | ₩322,345 | ₩329,373 | +0.95% | 68.6만 |
|---|
| 2026.02.06 | ₩325,457 | ₩327,951 | ₩321,943 | ₩324,491 | -0.30% | 109.6만 |
|---|
| 2026.02.05 | ₩337,743 | ₩342,155 | ₩325,296 | ₩326,127 | -3.44% | 134만 |
|---|
| 2026.02.04 | ₩339,594 | ₩343,389 | ₩330,138 | ₩336,978 | -0.77% | 105.1만 |
|---|
| 2026.02.03 | ₩343,135 | ₩347,051 | ₩334,819 | ₩336,951 | -1.80% | 97.7만 |
|---|
| 2026.02.02 | ₩344,583 | ₩349,398 | ₩341,860 | ₩344,194 | -0.11% | 107만 |
|---|
| 2026.01.30 | ₩343,403 | ₩352,805 | ₩339,392 | ₩343,108 | -0.09% | 118.8만 |
|---|
| 2026.01.29 | ₩345,844 | ₩349,532 | ₩340,787 | ₩342,155 | -1.07% | 130.1만 |
|---|
| 2026.01.28 | ₩357,043 | ₩357,593 | ₩345,133 | ₩346,313 | -3.01% | 131.5만 |
|---|
| 2026.01.27 | ₩359,699 | ₩362,958 | ₩351,343 | ₩355,313 | -1.22% | 147.9만 |
|---|
| 2026.01.26 | ₩364,233 | ₩370,080 | ₩362,019 | ₩363,897 | -0.09% | 92.4만 |
|---|
| 2026.01.23 | ₩375,325 | ₩375,365 | ₩356,480 | ₩364,286 | -2.94% | 166.3만 |
|---|
| 2026.01.22 | ₩382,205 | ₩385,492 | ₩369,007 | ₩375,553 | -1.74% | 130.6만 |
|---|
| 2026.01.21 | ₩383,158 | ₩387,597 | ₩377,484 | ₩382,205 | -0.25% | 94.7만 |
|---|
| 2026.01.20 | ₩382,943 | ₩386,444 | ₩377,766 | ₩381,253 | -0.44% | 58.8만 |
|---|
| 2026.01.16 | ₩383,976 | ₩387,973 | ₩380,127 | ₩385,881 | +0.50% | 66.5만 |
|---|
| 2026.01.15 | ₩378,235 | ₩386,095 | ₩375,365 | ₩384,258 | +1.59% | 73.4만 |
|---|
| 2026.01.14 | ₩371,583 | ₩381,253 | ₩368,981 | ₩379,429 | +2.11% | 79.4만 |
|---|
| 2026.01.13 | ₩373,595 | ₩380,046 | ₩371,569 | ₩373,098 | -0.13% | 66.7만 |
|---|
| 2026.01.12 | ₩384,553 | ₩386,739 | ₩372,334 | ₩373,608 | -2.85% | 62.3만 |
|---|
| 2026.01.09 | ₩393,096 | ₩394,384 | ₩376,250 | ₩387,678 | -1.38% | 90.2만 |
|---|
| 2026.01.08 | ₩395,940 | ₩398,850 | ₩386,310 | ₩392,842 | -0.78% | 65.4만 |
|---|
| 2026.01.07 | ₩396,825 | ₩402,110 | ₩395,014 | ₩401,265 | +1.12% | 57.3만 |
|---|
| 2026.01.06 | ₩380,113 | ₩395,886 | ₩378,115 | ₩394,800 | +3.86% | 75.3만 |
|---|
| 2026.01.05 | ₩378,517 | ₩382,796 | ₩373,930 | ₩380,261 | +0.46% | 79.5만 |
|---|
| 2026.01.02 | ₩382,876 | ₩384,298 | ₩375,794 | ₩379,469 | -0.89% | 45.7만 |
|---|
| 2025.12.31 | ₩383,842 | ₩384,942 | ₩381,039 | ₩381,240 | -0.68% | 28.8만 |
|---|
| 2025.12.30 | ₩383,641 | ₩385,652 | ₩382,527 | ₩384,982 | +0.35% | 32.3만 |
|---|
| 2025.12.29 | ₩387,973 | ₩389,770 | ₩383,037 | ₩385,424 | -0.66% | 58.1만 |
|---|
| 2025.12.26 | ₩386,766 | ₩389,126 | ₩384,486 | ₩387,128 | +0.09% | 31.1만 |
|---|
| 2025.12.24 | ₩382,366 | ₩388,845 | ₩382,366 | ₩387,383 | +1.31% | 29.4만 |
|---|
| 2025.12.23 | ₩391,125 | ₩392,654 | ₩382,286 | ₩382,930 | -2.10% | 58만 |
|---|
| 2025.12.22 | ₩388,724 | ₩392,359 | ₩386,243 | ₩391,071 | +0.60% | 62.8만 |
|---|
| 2025.12.19 | ₩393,995 | ₩398,381 | ₩386,819 | ₩388,456 | -1.41% | 117.9만 |
|---|
| 2025.12.18 | ₩391,903 | ₩401,332 | ₩391,299 | ₩392,828 | +0.24% | 75만 |
|---|
| 2025.12.17 | ₩387,369 | ₩395,672 | ₩387,369 | ₩388,389 | +0.26% | 69.8만 |
|---|
| 2025.12.16 | ₩397,496 | ₩397,496 | ₩385,639 | ₩387,262 | -2.57% | 102.9만 |
|---|
| 2025.12.15 | ₩397,147 | ₩398,622 | ₩390,548 | ₩390,991 | -1.55% | 73.2만 |
|---|
| 2025.12.12 | ₩397,120 | ₩398,998 | ₩393,673 | ₩396,611 | -0.13% | 57.7만 |
|---|
| 2025.12.11 | ₩397,617 | ₩399,253 | ₩390,280 | ₩394,558 | -0.77% | 63만 |
|---|
| 2025.12.10 | ₩394,223 | ₩404,014 | ₩392,681 | ₩395,927 | +0.43% | 91.9만 |
|---|
| 2025.12.09 | ₩402,687 | ₩410,479 | ₩393,874 | ₩394,599 | -2.01% | 79.8만 |
|---|
| 2025.12.08 | ₩408,494 | ₩408,494 | ₩395,886 | ₩397,268 | -2.75% | 64.4만 |
|---|
| 2025.12.05 | ₩422,658 | ₩423,825 | ₩406,348 | ₩408,400 | -3.37% | 51.8만 |
|---|
| 2025.12.04 | ₩414,154 | ₩425,635 | ₩409,151 | ₩423,731 | +2.31% | 75.7만 |
|---|
| 2025.12.03 | ₩414,691 | ₩416,381 | ₩406,670 | ₩412,518 | -0.52% | 90.5만 |
|---|
| 2025.12.02 | ₩420,042 | ₩421,156 | ₩411,351 | ₩414,449 | -1.33% | 76만 |
|---|
| 2025.12.01 | ₩435,681 | ₩435,910 | ₩416,032 | ₩416,904 | -4.31% | 87.9만 |
|---|
| 2025.11.28 | ₩439,866 | ₩440,309 | ₩434,944 | ₩438,847 | -0.23% | 22.5만 |
|---|
| 2025.11.26 | ₩439,316 | ₩443,729 | ₩434,568 | ₩438,324 | -0.23% | 66.2만 |
|---|
| 2025.11.25 | ₩452,715 | ₩458,885 | ₩436,647 | ₩441,073 | -2.57% | 88.5만 |
|---|
| 2025.11.24 | ₩442,656 | ₩457,732 | ₩442,656 | ₩452,715 | +2.27% | 112.9만 |
|---|
| 2025.11.21 | ₩431,845 | ₩448,611 | ₩425,018 | ₩444,185 | +2.86% | 144.3만 |
|---|
| 2025.11.20 | ₩465,753 | ₩475,986 | ₩418,554 | ₩419,667 | -9.89% | 180.1만 |
|---|
| 2025.11.19 | ₩456,350 | ₩467,067 | ₩451,763 | ₩464,559 | +1.80% | 97.8만 |
|---|
| 2025.11.18 | ₩439,719 | ₩450,489 | ₩435,869 | ₩447,270 | +1.72% | 65.5만 |
|---|
| 2025.11.17 | ₩444,534 | ₩449,067 | ₩438,914 | ₩439,960 | -1.03% | 51.2만 |
|---|
| 2025.11.14 | ₩447,887 | ₩451,414 | ₩441,060 | ₩446,237 | -0.37% | 40.6만 |
|---|
| 2025.11.13 | ₩449,148 | ₩457,410 | ₩444,775 | ₩446,197 | -0.66% | 55.1만 |
|---|
| 2025.11.12 | ₩437,197 | ₩455,371 | ₩435,588 | ₩451,790 | +3.34% | 60.6만 |
|---|
| 2025.11.11 | ₩432,141 | ₩439,102 | ₩431,832 | ₩437,626 | +1.27% | 47.7만 |
|---|
| 2025.11.10 | ₩430,048 | ₩435,910 | ₩417,816 | ₩429,673 | -0.09% | 54.5만 |
|---|
| 2025.11.07 | ₩437,720 | ₩446,573 | ₩424,992 | ₩428,962 | -2.00% | 67.7만 |
|---|
| 2025.11.06 | ₩433,884 | ₩449,322 | ₩389,180 | ₩433,763 | -0.03% | 149.8만 |
|---|
| 2025.11.05 | ₩422,805 | ₩428,050 | ₩414,235 | ₩421,746 | -0.25% | 85.4만 |
|---|
| 2025.11.04 | ₩428,506 | ₩433,039 | ₩424,334 | ₩429,565 | +0.25% | 60.6만 |
|---|
| 2025.11.03 | ₩420,633 | ₩430,102 | ₩420,633 | ₩427,553 | +1.65% | 63.4만 |
|---|
| 2025.10.31 | ₩416,877 | ₩424,737 | ₩414,811 | ₩419,828 | +0.71% | 54.4만 |
|---|
| 2025.10.30 | ₩424,925 | ₩429,780 | ₩417,802 | ₩418,406 | -1.53% | 40.4만 |
|---|
| 2025.10.29 | ₩432,784 | ₩433,281 | ₩422,390 | ₩424,066 | -2.01% | 57.1만 |
|---|
| 2025.10.28 | ₩435,601 | ₩438,337 | ₩431,430 | ₩435,024 | -0.13% | 32.9만 |
|---|
| 2025.10.27 | ₩431,081 | ₩437,814 | ₩430,223 | ₩436,982 | +1.37% | 37.8만 |
|---|
| 2025.10.24 | ₩437,130 | ₩439,585 | ₩430,249 | ₩430,424 | -1.53% | 29.7만 |
|---|
| 2025.10.23 | ₩439,799 | ₩443,702 | ₩433,455 | ₩433,844 | -1.35% | 41.2만 |
|---|
| 2025.10.22 | ₩446,613 | ₩449,671 | ₩441,020 | ₩441,570 | -1.13% | 55.8만 |
|---|
| 2025.10.21 | ₩437,036 | ₩442,576 | ₩432,999 | ₩441,234 | +0.96% | 44.1만 |
|---|
| 2025.10.20 | ₩426,682 | ₩438,431 | ₩426,682 | ₩438,391 | +2.74% | 37.6만 |
|---|
| 2025.10.17 | ₩423,033 | ₩431,389 | ₩422,725 | ₩427,312 | +1.01% | 37.7만 |
|---|
| 2025.10.16 | ₩422,027 | ₩432,664 | ₩419,466 | ₩424,227 | +0.52% | 46.6만 |
|---|
| 2025.10.15 | ₩426,480 | ₩428,962 | ₩418,540 | ₩419,077 | -1.74% | 40만 |
|---|
| 2025.10.14 | ₩421,370 | ₩434,152 | ₩419,399 | ₩426,923 | +1.32% | 36.1만 |
|---|
| 2025.10.13 | ₩421,732 | ₩425,890 | ₩418,607 | ₩421,907 | +0.04% | 46.3만 |
|---|
| 2025.10.10 | ₩430,129 | ₩432,610 | ₩420,525 | ₩421,853 | -1.92% | 54.3만 |
|---|