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 | ₩179,946 | ₩183,942 | ₩179,316 | ₩181,408 | +0.81% | 86.5만 |
| 2026.10.08 | ₩179,638 | ₩180,496 | ₩178,163 | ₩180,322 | +0.38% | 155.7만 |
| 2026.10.07 | ₩180,952 | ₩183,848 | ₩178,793 | ₩180,174 | -0.43% | 103.3만 |
| 2026.10.06 | ₩182,065 | ₩182,588 | ₩179,329 | ₩180,670 | -0.77% | 171.2만 |
| 2026.10.05 | ₩176,594 | ₩182,118 | ₩175,977 | ₩181,864 | +2.98% | 194만 |
| 2026.10.02 | ₩176,781 | ₩177,720 | ₩171,659 | ₩176,594 | -0.11% | 306.1만 |
| 2026.10.01 | ₩176,714 | ₩177,036 | ₩172,651 | ₩175,387 | -0.75% | 325.7만 |
| 2026.09.30 | ₩178,256 | ₩178,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,958 |
| -1.85% |
| 141.6만 |
| 2026.09.29 | ₩177,787 | ₩179,007 | ₩175,400 | ₩178,136 | +0.20% | 136.6만 |
|---|
| 2026.09.28 | ₩180,281 | ₩181,569 | ₩174,850 | ₩178,498 | -0.99% | 172.5만 |
|---|
| 2026.09.25 | ₩182,078 | ₩185,136 | ₩180,335 | ₩182,548 | +0.26% | 105.6만 |
|---|
| 2026.09.24 | ₩183,446 | ₩186,866 | ₩180,429 | ₩182,078 | -0.75% | 108.6만 |
|---|
| 2026.09.23 | ₩186,490 | ₩187,496 | ₩180,670 | ₩183,030 | -1.86% | 102.1만 |
|---|
| 2026.09.22 | ₩190,325 | ₩190,473 | ₩184,519 | ₩186,906 | -1.80% | 124.7만 |
|---|
| 2026.09.21 | ₩188,542 | ₩189,735 | ₩185,846 | ₩188,448 | -0.05% | 133.6만 |
|---|
| 2026.09.18 | ₩189,413 | ₩190,647 | ₩187,684 | ₩188,542 | -0.46% | 250.6만 |
|---|
| 2026.09.17 | ₩188,247 | ₩190,151 | ₩185,739 | ₩189,816 | +0.83% | 119.7만 |
|---|
| 2026.09.16 | ₩186,208 | ₩192,364 | ₩185,203 | ₩188,542 | +1.25% | 134.7만 |
|---|
| 2026.09.15 | ₩184,505 | ₩188,113 | ₩182,588 | ₩186,718 | +1.20% | 149.6만 |
|---|
| 2026.09.14 | ₩180,000 | ₩185,028 | ₩176,486 | ₩184,787 | +2.66% | 234.4만 |
|---|
| 2026.09.11 | ₩181,569 | ₩181,810 | ₩175,990 | ₩176,956 | -2.54% | 174.8만 |
|---|
| 2026.09.10 | ₩183,366 | ₩185,940 | ₩179,839 | ₩180,603 | -1.51% | 186.7만 |
|---|
| 2026.09.09 | ₩188,086 | ₩191,344 | ₩184,050 | ₩184,948 | -1.67% | 205.9만 |
|---|
| 2026.09.08 | ₩197,647 | ₩197,647 | ₩186,758 | ₩190,795 | -3.47% | 223.2만 |
|---|
| 2026.09.04 | ₩200,235 | ₩201,898 | ₩195,005 | ₩197,768 | -1.23% | 105.8만 |
|---|
| 2026.09.03 | ₩198,653 | ₩202,475 | ₩194,657 | ₩201,925 | +1.65% | 115.8만 |
|---|
| 2026.09.02 | ₩198,465 | ₩203,158 | ₩197,406 | ₩198,653 | +0.09% | 111.4만 |
|---|
| 2026.09.01 | ₩200,865 | ₩202,703 | ₩196,869 | ₩198,975 | -0.94% | 128.8만 |
|---|
| 2026.08.31 | ₩191,666 | ₩200,718 | ₩190,433 | ₩199,350 | +4.01% | 663.5만 |
|---|
| 2026.08.28 | ₩193,369 | ₩196,682 | ₩192,846 | ₩194,616 | +0.64% | 104.3만 |
|---|
| 2026.08.27 | ₩191,707 | ₩193,906 | ₩189,051 | ₩192,310 | +0.31% | 133.8만 |
|---|
| 2026.08.26 | ₩189,440 | ₩193,959 | ₩189,387 | ₩192,270 | +1.49% | 142.4만 |
|---|
| 2026.08.25 | ₩194,818 | ₩195,917 | ₩190,124 | ₩191,827 | -1.53% | 192.5만 |
|---|
| 2026.08.24 | ₩202,716 | ₩203,494 | ₩194,643 | ₩195,005 | -3.80% | 156.9만 |
|---|
| 2026.08.21 | ₩196,950 | ₩201,415 | ₩194,496 | ₩198,680 | +0.88% | 90.4만 |
|---|
| 2026.08.20 | ₩203,480 | ₩204,754 | ₩196,682 | ₩196,950 | -3.21% | 121.3만 |
|---|
| 2026.08.19 | ₩198,465 | ₩208,080 | ₩198,411 | ₩203,172 | +2.37% | 131.1만 |
|---|
| 2026.08.18 | ₩187,617 | ₩200,262 | ₩187,000 | ₩198,505 | +5.80% | 162.2만 |
|---|
| 2026.08.17 | ₩189,507 | ₩190,593 | ₩185,431 | ₩187,335 | -1.15% | 194.9만 |
|---|
| 2026.08.14 | ₩197,097 | ₩197,352 | ₩191,787 | ₩192,216 | -2.48% | 78.9만 |
|---|
| 2026.08.13 | ₩194,523 | ₩196,896 | ₩191,921 | ₩196,373 | +0.95% | 136.9만 |
|---|
| 2026.08.12 | ₩190,419 | ₩195,233 | ₩185,994 | ₩194,523 | +2.15% | 157.1만 |
|---|
| 2026.08.11 | ₩191,023 | ₩194,657 | ₩189,078 | ₩194,040 | +1.58% | 125만 |
|---|
| 2026.08.10 | ₩188,475 | ₩193,021 | ₩188,193 | ₩191,559 | +1.64% | 150.5만 |
|---|
| 2026.08.07 | ₩185,055 | ₩190,714 | ₩182,990 | ₩189,306 | +2.30% | 159.1만 |
|---|
| 2026.08.06 | ₩175,534 | ₩187,040 | ₩174,475 | ₩186,799 | +6.42% | 324.9만 |
|---|
| 2026.08.05 | ₩171,645 | ₩185,605 | ₩169,500 | ₩178,699 | +4.11% | 717.8만 |
|---|
| 2026.08.04 | ₩223,059 | ₩229,294 | ₩220,336 | ₩223,702 | +0.29% | 174.9만 |
|---|
| 2026.08.03 | ₩226,036 | ₩230,796 | ₩223,488 | ₩227,564 | +0.68% | 140.8만 |
|---|
| 2026.07.31 | ₩220,685 | ₩225,767 | ₩217,815 | ₩221,731 | +0.47% | 131.4만 |
|---|
| 2026.07.30 | ₩222,174 | ₩225,794 | ₩216,729 | ₩222,174 | 0.00% | 121.5만 |
|---|
| 2026.07.29 | ₩223,300 | ₩230,354 | ₩221,597 | ₩228,798 | +2.46% | 112.6만 |
|---|
| 2026.07.28 | ₩224,239 | ₩231,882 | ₩223,528 | ₩224,574 | +0.15% | 129.6만 |
|---|
| 2026.07.27 | ₩222,093 | ₩226,317 | ₩219,921 | ₩221,262 | -0.37% | 111.5만 |
|---|
| 2026.07.24 | ₩213,497 | ₩220,363 | ₩212,291 | ₩218,928 | +2.54% | 114.8만 |
|---|
| 2026.07.23 | ₩213,846 | ₩214,946 | ₩211,285 | ₩212,384 | -0.68% | 114.1만 |
|---|
| 2026.07.22 | ₩222,200 | ₩222,200 | ₩211,124 | ₩213,122 | -4.09% | 137.7만 |
|---|
| 2026.07.21 | ₩218,955 | ₩222,321 | ₩218,070 | ₩219,545 | +0.27% | 114.5만 |
|---|
| 2026.07.20 | ₩220,095 | ₩225,620 | ₩217,105 | ₩224,440 | +1.97% | 165.3만 |
|---|
| 2026.07.17 | ₩217,574 | ₩221,986 | ₩213,229 | ₩220,001 | +1.12% | 139.6만 |
|---|
| 2026.07.16 | ₩216,086 | ₩227,765 | ₩216,086 | ₩220,497 | +2.04% | 149.9만 |
|---|
| 2026.07.15 | ₩212,384 | ₩219,626 | ₩210,239 | ₩213,591 | +0.57% | 133.2만 |
|---|
| 2026.07.14 | ₩212,948 | ₩214,691 | ₩206,296 | ₩213,377 | +0.20% | 194.2만 |
|---|
| 2026.07.13 | ₩216,541 | ₩220,524 | ₩216,206 | ₩217,319 | +0.36% | 161.7만 |
|---|
| 2026.07.10 | ₩213,497 | ₩216,997 | ₩212,277 | ₩216,273 | +1.30% | 72.3만 |
|---|
| 2026.07.09 | ₩209,729 | ₩212,720 | ₩204,875 | ₩212,264 | +1.21% | 107만 |
|---|
| 2026.07.08 | ₩215,200 | ₩215,200 | ₩210,266 | ₩211,151 | -1.88% | 97.7만 |
|---|
| 2026.07.07 | ₩219,693 | ₩219,840 | ₩213,028 | ₩216,635 | -1.39% | 93.5만 |
|---|
| 2026.07.06 | ₩219,518 | ₩220,457 | ₩206,028 | ₩214,248 | -2.40% | 137.1만 |
|---|
| 2026.07.02 | ₩215,643 | ₩225,043 | ₩213,632 | ₩220,564 | +2.28% | 150.6만 |
|---|
| 2026.07.01 | ₩211,459 | ₩215,160 | ₩207,168 | ₩214,275 | +1.33% | 155.6만 |
|---|
| 2026.06.30 | ₩209,233 | ₩210,762 | ₩204,044 | ₩204,164 | -2.42% | 106.3만 |
|---|
| 2026.06.29 | ₩212,170 | ₩215,495 | ₩210,172 | ₩211,526 | -0.30% | 156.2만 |
|---|
| 2026.06.26 | ₩207,114 | ₩215,790 | ₩207,114 | ₩212,210 | +2.46% | 277.9만 |
|---|
| 2026.06.25 | ₩198,706 | ₩206,819 | ₩198,492 | ₩206,270 | +3.81% | 200.8만 |
|---|
| 2026.06.24 | ₩194,214 | ₩200,651 | ₩194,201 | ₩199,645 | +2.80% | 140.4만 |
|---|
| 2026.06.23 | ₩191,760 | ₩195,434 | ₩189,615 | ₩192,967 | +0.63% | 185.5만 |
|---|
| 2026.06.22 | ₩193,705 | ₩194,147 | ₩186,115 | ₩186,356 | -3.79% | 168.5만 |
|---|
| 2026.06.18 | ₩193,959 | ₩196,078 | ₩190,553 | ₩195,461 | +0.77% | 286.4만 |
|---|
| 2026.06.17 | ₩198,411 | ₩202,247 | ₩191,157 | ₩192,457 | -3.00% | 154.2만 |
|---|
| 2026.06.16 | ₩200,731 | ₩202,340 | ₩196,226 | ₩198,049 | -1.34% | 94.2만 |
|---|
| 2026.06.15 | ₩200,114 | ₩201,925 | ₩197,741 | ₩198,653 | -0.73% | 104.1만 |
|---|
| 2026.06.12 | ₩200,624 | ₩201,952 | ₩194,630 | ₩200,745 | +0.06% | 99.3만 |
|---|
| 2026.06.11 | ₩201,187 | ₩202,300 | ₩197,580 | ₩200,061 | -0.56% | 150.2만 |
|---|
| 2026.06.10 | ₩213,216 | ₩216,367 | ₩200,195 | ₩202,099 | -5.21% | 147.8만 |
|---|
| 2026.06.09 | ₩202,394 | ₩215,723 | ₩200,034 | ₩214,034 | +5.75% | 182만 |
|---|
| 2026.06.08 | ₩203,802 | ₩205,934 | ₩201,147 | ₩203,172 | -0.31% | 157만 |
|---|
| 2026.06.05 | ₩200,114 | ₩207,463 | ₩200,088 | ₩205,465 | +2.67% | 230.7만 |
|---|
| 2026.06.04 | ₩197,097 | ₩202,689 | ₩193,463 | ₩196,333 | -0.39% | 141만 |
|---|
| 2026.06.03 | ₩193,731 | ₩194,898 | ₩189,682 | ₩192,162 | -0.81% | 114.1만 |
|---|
| 2026.06.02 | ₩195,314 | ₩197,432 | ₩189,159 | ₩190,996 | -2.21% | 112.1만 |
|---|
| 2026.06.01 | ₩196,467 | ₩201,710 | ₩191,492 | ₩198,639 | +1.11% | 131.6만 |
|---|
| 2026.05.29 | ₩190,567 | ₩194,616 | ₩189,950 | ₩194,362 | +1.99% | 207.8만 |
|---|
| 2026.05.28 | ₩194,885 | ₩197,540 | ₩188,582 | ₩191,291 | -1.84% | 267.7만 |
|---|
| 2026.05.27 | ₩193,101 | ₩196,990 | ₩189,105 | ₩195,796 | +1.40% | 250.8만 |
|---|
| 2026.05.26 | ₩207,691 | ₩209,863 | ₩205,130 | ₩206,243 | -0.70% | 130.3만 |
|---|
| 2026.05.22 | ₩207,248 | ₩209,059 | ₩204,204 | ₩207,678 | +0.21% | 94.9만 |
|---|
| 2026.05.21 | ₩210,923 | ₩212,076 | ₩205,881 | ₩210,386 | -0.25% | 103.2만 |
|---|
| 2026.05.20 | ₩206,605 | ₩211,043 | ₩201,241 | ₩209,984 | +1.64% | 112.9만 |
|---|
| 2026.05.19 | ₩205,478 | ₩212,304 | ₩202,139 | ₩207,329 | +0.90% | 139.1만 |
|---|
| 2026.05.18 | ₩197,003 | ₩206,591 | ₩195,421 | ₩204,486 | +3.80% | 156.4만 |
|---|
| 2026.05.15 | ₩201,013 | ₩206,216 | ₩197,231 | ₩197,741 | -1.63% | 144.2만 |
|---|
| 2026.05.14 | ₩199,806 | ₩204,070 | ₩196,708 | ₩199,377 | -0.21% | 169.9만 |
|---|
| 2026.05.13 | ₩209,340 | ₩213,685 | ₩195,233 | ₩199,591 | -4.66% | 199.1만 |
|---|
| 2026.05.12 | ₩211,473 | ₩214,651 | ₩208,992 | ₩212,344 | +0.41% | 134.1만 |
|---|
| 2026.05.11 | ₩205,626 | ₩208,375 | ₩204,003 | ₩206,739 | +0.54% | 153.6만 |
|---|
| 2026.05.08 | ₩216,635 | ₩220,806 | ₩206,511 | ₩206,725 | -4.57% | 173.8만 |
|---|
| 2026.05.07 | ₩205,291 | ₩218,821 | ₩204,526 | ₩215,093 | +4.77% | 282.7만 |
|---|
| 2026.05.06 | ₩223,997 | ₩226,076 | ₩198,881 | ₩202,863 | -9.43% | 446.1만 |
|---|
| 2026.05.05 | ₩229,120 | ₩229,281 | ₩223,595 | ₩224,654 | -1.95% | 147.4만 |
|---|
| 2026.05.04 | ₩234,725 | ₩235,194 | ₩229,321 | ₩229,831 | -2.09% | 128.1만 |
|---|
| 2026.05.01 | ₩233,585 | ₩238,748 | ₩230,756 | ₩234,725 | +0.49% | 128.2만 |
|---|
| 2026.04.30 | ₩219,921 | ₩231,721 | ₩218,593 | ₩230,836 | +4.96% | 251.7만 |
|---|
| 2026.04.29 | ₩243,334 | ₩245,279 | ₩212,344 | ₩214,584 | -11.82% | 404.7만 |
|---|
| 2026.04.28 | ₩254,062 | ₩257,133 | ₩244,394 | ₩245,225 | -3.48% | 118.5만 |
|---|
| 2026.04.27 | ₩253,123 | ₩257,629 | ₩251,353 | ₩252,520 | -0.24% | 65.4만 |
|---|
| 2026.04.24 | ₩253,244 | ₩255,698 | ₩249,758 | ₩254,196 | +0.38% | 111.7만 |
|---|
| 2026.04.23 | ₩259,091 | ₩260,512 | ₩254,290 | ₩257,750 | -0.52% | 71.2만 |
|---|
| 2026.04.22 | ₩258,367 | ₩261,706 | ₩257,321 | ₩259,641 | +0.49% | 76.4만 |
|---|
| 2026.04.21 | ₩269,229 | ₩270,194 | ₩256,154 | ₩257,911 | -4.20% | 78.9만 |
|---|
| 2026.04.20 | ₩270,382 | ₩274,834 | ₩267,901 | ₩269,363 | -0.38% | 58.7만 |
|---|
| 2026.04.17 | ₩273,748 | ₩276,175 | ₩270,730 | ₩273,198 | -0.20% | 86.5만 |
|---|
| 2026.04.16 | ₩271,052 | ₩275,303 | ₩268,920 | ₩270,167 | -0.33% | 74.5만 |
|---|
| 2026.04.15 | ₩271,978 | ₩275,799 | ₩269,617 | ₩271,548 | -0.16% | 80.3만 |
|---|
| 2026.04.14 | ₩267,351 | ₩273,010 | ₩266,587 | ₩270,194 | +1.06% | 73.3만 |
|---|
| 2026.04.13 | ₩262,470 | ₩266,144 | ₩260,968 | ₩265,259 | +1.06% | 66.6만 |
|---|
| 2026.04.10 | ₩267,418 | ₩267,981 | ₩261,867 | ₩264,079 | -1.25% | 73만 |
|---|
| 2026.04.09 | ₩270,435 | ₩272,393 | ₩264,897 | ₩267,418 | -1.12% | 81.4만 |
|---|
| 2026.04.08 | ₩276,135 | ₩280,265 | ₩270,878 | ₩272,903 | -1.17% | 70.3만 |
|---|
| 2026.04.07 | ₩268,934 | ₩277,167 | ₩265,648 | ₩271,495 | +0.95% | 93.1만 |
|---|
| 2026.04.06 | ₩273,842 | ₩276,671 | ₩271,884 | ₩272,889 | -0.35% | 121.5만 |
|---|
| 2026.04.02 | ₩272,125 | ₩280,748 | ₩271,468 | ₩273,976 | +0.68% | 88.7만 |
|---|
| 2026.04.01 | ₩281,847 | ₩285,253 | ₩272,340 | ₩277,636 | -1.49% | 117만 |
|---|
| 2026.03.31 | ₩282,692 | ₩285,521 | ₩276,979 | ₩281,391 | -0.46% | 75.2만 |
|---|
| 2026.03.30 | ₩276,054 | ₩282,370 | ₩275,048 | ₩278,937 | +1.04% | 79.3만 |
|---|
| 2026.03.27 | ₩290,765 | ₩292,401 | ₩279,112 | ₩279,219 | -3.97% | 89.3만 |
|---|
| 2026.03.26 | ₩289,652 | ₩296,504 | ₩289,142 | ₩292,481 | +0.98% | 104만 |
|---|
| 2026.03.25 | ₩302,646 | ₩304,724 | ₩288,659 | ₩289,652 | -4.29% | 113.8만 |
|---|
| 2026.03.24 | ₩302,176 | ₩305,717 | ₩296,732 | ₩302,391 | +0.07% | 54.7만 |
|---|
| 2026.03.23 | ₩309,605 | ₩309,605 | ₩302,002 | ₩304,510 | -1.65% | 67.1만 |
|---|
| 2026.03.20 | ₩305,314 | ₩308,761 | ₩300,809 | ₩304,537 | -0.25% | 106.3만 |
|---|
| 2026.03.19 | ₩310,142 | ₩311,349 | ₩303,410 | ₩306,588 | -1.15% | 74만 |
|---|
| 2026.03.18 | ₩305,609 | ₩310,987 | ₩303,745 | ₩308,801 | +1.04% | 74.4만 |
|---|
| 2026.03.17 | ₩304,161 | ₩312,797 | ₩296,155 | ₩309,082 | +1.62% | 103만 |
|---|
| 2026.03.16 | ₩298,770 | ₩308,345 | ₩294,868 | ₩301,265 | +0.83% | 112만 |
|---|
| 2026.03.13 | ₩303,249 | ₩309,002 | ₩290,309 | ₩294,801 | -2.79% | 211.7만 |
|---|
| 2026.03.12 | ₩318,496 | ₩321,795 | ₩313,789 | ₩316,565 | -0.61% | 85.1만 |
|---|
| 2026.03.11 | ₩317,611 | ₩320,481 | ₩314,420 | ₩320,253 | +0.83% | 97.4만 |
|---|
| 2026.03.10 | ₩324,329 | ₩324,383 | ₩313,481 | ₩319,475 | -1.50% | 83.2만 |
|---|
| 2026.03.09 | ₩314,822 | ₩323,351 | ₩314,674 | ₩322,345 | +2.39% | 92.8만 |
|---|
| 2026.03.06 | ₩319,730 | ₩321,473 | ₩312,837 | ₩317,826 | -0.60% | 122.7만 |
|---|
| 2026.03.05 | ₩322,962 | ₩327,025 | ₩319,824 | ₩323,096 | +0.04% | 93.6만 |
|---|
| 2026.03.04 | ₩321,473 | ₩332,027 | ₩319,153 | ₩325,711 | +1.32% | 100.1만 |
|---|
| 2026.03.03 | ₩323,055 | ₩325,992 | ₩317,155 | ₩324,303 | +0.39% | 93.9만 |
|---|
| 2026.03.02 | ₩327,186 | ₩334,212 | ₩324,517 | ₩329,144 | +0.60% | 118만 |
|---|
| 2026.02.27 | ₩333,394 | ₩338,772 | ₩329,425 | ₩330,699 | -0.81% | 98.4만 |
|---|
| 2026.02.26 | ₩335,165 | ₩339,710 | ₩333,153 | ₩337,256 | +0.62% | 107.8만 |
|---|
| 2026.02.25 | ₩328,031 | ₩334,172 | ₩325,040 | ₩332,724 | +1.43% | 88만 |
|---|
| 2026.02.24 | ₩331,691 | ₩336,304 | ₩324,209 | ₩328,875 | -0.85% | 127.3만 |
|---|
| 2026.02.23 | ₩329,680 | ₩335,795 | ₩326,757 | ₩334,414 | +1.44% | 159.7만 |
|---|
| 2026.02.20 | ₩329,439 | ₩329,908 | ₩317,839 | ₩324,370 | -1.54% | 139.6만 |
|---|
| 2026.02.19 | ₩345,410 | ₩345,825 | ₩324,973 | ₩334,038 | -3.29% | 141.6만 |
|---|
| 2026.02.18 | ₩356,701 | ₩368,904 | ₩344,122 | ₩346,067 | -2.98% | 207.4만 |
|---|
| 2026.02.17 | ₩326,623 | ₩334,776 | ₩324,759 | ₩330,337 | +1.14% | 122.9만 |
|---|
| 2026.02.13 | ₩324,021 | ₩334,883 | ₩324,021 | ₩325,509 | +0.46% | 77.6만 |
|---|
| 2026.02.12 | ₩337,726 | ₩341,145 | ₩322,881 | ₩322,935 | -4.38% | 97.3만 |
|---|
| 2026.02.11 | ₩337,672 | ₩340,032 | ₩331,718 | ₩336,385 | -0.38% | 72.6만 |
|---|
| 2026.02.10 | ₩330,055 | ₩342,902 | ₩330,055 | ₩338,477 | +2.55% | 145만 |
|---|
| 2026.02.09 | ₩326,207 | ₩331,557 | ₩322,278 | ₩329,304 | +0.95% | 68.6만 |
|---|
| 2026.02.06 | ₩325,389 | ₩327,883 | ₩321,875 | ₩324,423 | -0.30% | 109.6만 |
|---|
| 2026.02.05 | ₩337,672 | ₩342,084 | ₩325,228 | ₩326,059 | -3.44% | 134만 |
|---|
| 2026.02.04 | ₩339,523 | ₩343,318 | ₩330,069 | ₩336,908 | -0.77% | 105.1만 |
|---|
| 2026.02.03 | ₩343,063 | ₩346,979 | ₩334,749 | ₩336,881 | -1.80% | 97.7만 |
|---|
| 2026.02.02 | ₩344,511 | ₩349,325 | ₩341,789 | ₩344,122 | -0.11% | 107만 |
|---|
| 2026.01.30 | ₩343,331 | ₩352,731 | ₩339,322 | ₩343,036 | -0.09% | 118.8만 |
|---|
| 2026.01.29 | ₩345,772 | ₩349,459 | ₩340,716 | ₩342,084 | -1.07% | 130.1만 |
|---|
| 2026.01.28 | ₩356,969 | ₩357,519 | ₩345,061 | ₩346,241 | -3.01% | 131.5만 |
|---|
| 2026.01.27 | ₩359,624 | ₩362,883 | ₩351,270 | ₩355,239 | -1.22% | 147.9만 |
|---|
| 2026.01.26 | ₩364,157 | ₩370,003 | ₩361,944 | ₩363,821 | -0.09% | 92.4만 |
|---|
| 2026.01.23 | ₩375,246 | ₩375,287 | ₩356,406 | ₩364,210 | -2.94% | 166.3만 |
|---|
| 2026.01.22 | ₩382,126 | ₩385,411 | ₩368,930 | ₩375,474 | -1.74% | 130.6만 |
|---|
| 2026.01.21 | ₩383,078 | ₩387,516 | ₩377,405 | ₩382,126 | -0.25% | 94.7만 |
|---|
| 2026.01.20 | ₩382,863 | ₩386,363 | ₩377,687 | ₩381,174 | -0.44% | 58.8만 |
|---|
| 2026.01.16 | ₩383,896 | ₩387,892 | ₩380,047 | ₩385,800 | +0.50% | 66.5만 |
|---|
| 2026.01.15 | ₩378,156 | ₩386,014 | ₩375,287 | ₩384,177 | +1.59% | 73.4만 |
|---|
| 2026.01.14 | ₩371,505 | ₩381,174 | ₩368,904 | ₩379,350 | +2.11% | 79.4만 |
|---|
| 2026.01.13 | ₩373,517 | ₩379,967 | ₩371,492 | ₩373,020 | -0.13% | 66.7만 |
|---|
| 2026.01.12 | ₩384,472 | ₩386,658 | ₩372,256 | ₩373,530 | -2.85% | 62.3만 |
|---|
| 2026.01.09 | ₩393,014 | ₩394,302 | ₩376,172 | ₩387,597 | -1.38% | 90.2만 |
|---|
| 2026.01.08 | ₩395,857 | ₩398,767 | ₩386,229 | ₩392,760 | -0.78% | 65.4만 |
|---|
| 2026.01.07 | ₩396,742 | ₩402,026 | ₩394,932 | ₩401,181 | +1.12% | 57.3만 |
|---|
| 2026.01.06 | ₩380,034 | ₩395,804 | ₩378,036 | ₩394,717 | +3.86% | 75.3만 |
|---|
| 2026.01.05 | ₩378,438 | ₩382,716 | ₩373,852 | ₩380,181 | +0.46% | 79.5만 |
|---|
| 2026.01.02 | ₩382,796 | ₩384,218 | ₩375,716 | ₩379,390 | -0.89% | 45.7만 |
|---|
| 2025.12.31 | ₩383,762 | ₩384,861 | ₩380,959 | ₩381,160 | -0.68% | 28.8만 |
|---|
| 2025.12.30 | ₩383,561 | ₩385,572 | ₩382,448 | ₩384,901 | +0.35% | 32.3만 |
|---|
| 2025.12.29 | ₩387,892 | ₩389,689 | ₩382,957 | ₩385,344 | -0.66% | 58.1만 |
|---|
| 2025.12.26 | ₩386,685 | ₩389,045 | ₩384,405 | ₩387,047 | +0.09% | 31.1만 |
|---|
| 2025.12.24 | ₩382,287 | ₩388,764 | ₩382,287 | ₩387,302 | +1.31% | 29.4만 |
|---|
| 2025.12.23 | ₩391,043 | ₩392,572 | ₩382,206 | ₩382,850 | -2.10% | 58만 |
|---|
| 2025.12.22 | ₩388,643 | ₩392,277 | ₩386,162 | ₩390,990 | +0.60% | 62.8만 |
|---|
| 2025.12.19 | ₩393,913 | ₩398,298 | ₩386,739 | ₩388,375 | -1.41% | 117.9만 |
|---|
| 2025.12.18 | ₩391,821 | ₩401,248 | ₩391,217 | ₩392,746 | +0.24% | 75만 |
|---|
| 2025.12.17 | ₩387,288 | ₩395,589 | ₩387,288 | ₩388,308 | +0.26% | 69.8만 |
|---|
| 2025.12.16 | ₩397,413 | ₩397,413 | ₩385,559 | ₩387,181 | -2.57% | 102.9만 |
|---|
| 2025.12.15 | ₩397,064 | ₩398,539 | ₩390,467 | ₩390,909 | -1.55% | 73.2만 |
|---|
| 2025.12.12 | ₩397,037 | ₩398,915 | ₩393,591 | ₩396,528 | -0.13% | 57.7만 |
|---|
| 2025.12.11 | ₩397,534 | ₩399,170 | ₩390,198 | ₩394,476 | -0.77% | 63만 |
|---|
| 2025.12.10 | ₩394,141 | ₩403,930 | ₩392,599 | ₩395,844 | +0.43% | 91.9만 |
|---|
| 2025.12.09 | ₩402,602 | ₩410,394 | ₩393,792 | ₩394,516 | -2.01% | 79.8만 |
|---|
| 2025.12.08 | ₩408,409 | ₩408,409 | ₩395,804 | ₩397,185 | -2.75% | 64.4만 |
|---|
| 2025.12.05 | ₩422,570 | ₩423,736 | ₩406,263 | ₩408,315 | -3.37% | 51.8만 |
|---|
| 2025.12.04 | ₩414,068 | ₩425,547 | ₩409,066 | ₩423,642 | +2.31% | 75.7만 |
|---|
| 2025.12.03 | ₩414,604 | ₩416,294 | ₩406,585 | ₩412,432 | -0.52% | 90.5만 |
|---|
| 2025.12.02 | ₩419,955 | ₩421,068 | ₩411,265 | ₩414,363 | -1.33% | 76만 |
|---|
| 2025.12.01 | ₩435,591 | ₩435,819 | ₩415,945 | ₩416,817 | -4.31% | 87.9만 |
|---|
| 2025.11.28 | ₩439,774 | ₩440,217 | ₩434,853 | ₩438,755 | -0.23% | 22.5만 |
|---|
| 2025.11.26 | ₩439,225 | ₩443,636 | ₩434,478 | ₩438,232 | -0.23% | 66.2만 |
|---|
| 2025.11.25 | ₩452,621 | ₩458,789 | ₩436,556 | ₩440,981 | -2.57% | 88.5만 |
|---|
| 2025.11.24 | ₩442,564 | ₩457,636 | ₩442,564 | ₩452,621 | +2.27% | 112.9만 |
|---|
| 2025.11.21 | ₩431,755 | ₩448,518 | ₩424,930 | ₩444,092 | +2.86% | 144.3만 |
|---|
| 2025.11.20 | ₩465,655 | ₩475,887 | ₩418,466 | ₩419,579 | -9.89% | 180.1만 |
|---|
| 2025.11.19 | ₩456,255 | ₩466,969 | ₩451,669 | ₩464,462 | +1.80% | 97.8만 |
|---|
| 2025.11.18 | ₩439,627 | ₩450,395 | ₩435,778 | ₩447,177 | +1.72% | 65.5만 |
|---|
| 2025.11.17 | ₩444,441 | ₩448,974 | ₩438,822 | ₩439,868 | -1.03% | 51.2만 |
|---|
| 2025.11.14 | ₩447,793 | ₩451,320 | ₩440,968 | ₩446,144 | -0.37% | 40.6만 |
|---|
| 2025.11.13 | ₩449,054 | ₩457,314 | ₩444,682 | ₩446,104 | -0.66% | 55.1만 |
|---|
| 2025.11.12 | ₩437,106 | ₩455,276 | ₩435,497 | ₩451,696 | +3.34% | 60.6만 |
|---|
| 2025.11.11 | ₩432,050 | ₩439,010 | ₩431,742 | ₩437,535 | +1.27% | 47.7만 |
|---|
| 2025.11.10 | ₩429,958 | ₩435,819 | ₩417,729 | ₩429,583 | -0.09% | 54.5만 |
|---|
| 2025.11.07 | ₩437,629 | ₩446,479 | ₩424,903 | ₩428,872 | -2.00% | 67.7만 |
|---|
| 2025.11.06 | ₩433,794 | ₩449,228 | ₩389,099 | ₩433,673 | -0.03% | 149.8만 |
|---|
| 2025.11.05 | ₩422,717 | ₩427,960 | ₩414,148 | ₩421,658 | -0.25% | 85.4만 |
|---|
| 2025.11.04 | ₩428,416 | ₩432,949 | ₩424,246 | ₩429,476 | +0.25% | 60.6만 |
|---|
| 2025.11.03 | ₩420,545 | ₩430,012 | ₩420,545 | ₩427,464 | +1.65% | 63.4만 |
|---|
| 2025.10.31 | ₩416,790 | ₩424,648 | ₩414,725 | ₩419,740 | +0.71% | 54.4만 |
|---|
| 2025.10.30 | ₩424,836 | ₩429,690 | ₩417,715 | ₩418,319 | -1.53% | 40.4만 |
|---|
| 2025.10.29 | ₩432,694 | ₩433,190 | ₩422,301 | ₩423,978 | -2.01% | 57.1만 |
|---|
| 2025.10.28 | ₩435,510 | ₩438,246 | ₩431,340 | ₩434,933 | -0.13% | 32.9만 |
|---|
| 2025.10.27 | ₩430,991 | ₩437,723 | ₩430,133 | ₩436,891 | +1.37% | 37.8만 |
|---|
| 2025.10.24 | ₩437,039 | ₩439,493 | ₩430,160 | ₩430,334 | -1.53% | 29.7만 |
|---|
| 2025.10.23 | ₩439,707 | ₩443,610 | ₩433,365 | ₩433,753 | -1.35% | 41.2만 |
|---|
| 2025.10.22 | ₩446,520 | ₩449,577 | ₩440,928 | ₩441,477 | -1.13% | 55.8만 |
|---|
| 2025.10.21 | ₩436,945 | ₩442,483 | ₩432,909 | ₩441,142 | +0.96% | 44.1만 |
|---|
| 2025.10.20 | ₩426,593 | ₩438,340 | ₩426,593 | ₩438,299 | +2.74% | 37.6만 |
|---|
| 2025.10.17 | ₩422,945 | ₩431,299 | ₩422,637 | ₩427,223 | +1.01% | 37.7만 |
|---|
| 2025.10.16 | ₩421,939 | ₩432,573 | ₩419,378 | ₩424,139 | +0.52% | 46.6만 |
|---|
| 2025.10.15 | ₩426,391 | ₩428,872 | ₩418,453 | ₩418,989 | -1.74% | 40만 |
|---|
| 2025.10.14 | ₩421,282 | ₩434,062 | ₩419,311 | ₩426,834 | +1.32% | 36.1만 |
|---|
| 2025.10.13 | ₩421,644 | ₩425,801 | ₩418,520 | ₩421,819 | +0.04% | 46.3만 |
|---|
| 2025.10.10 | ₩430,039 | ₩432,520 | ₩420,437 | ₩421,765 | -1.92% | 54.3만 |
|---|