Inspire Medical Systems Inc (INSP)

INSP
🏛️ 미국 →
74.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 249.78 253.53 246.61 251.88 0.2M
2022-12-29 255.84 257.88 251.37 253.41 0.3M
2022-12-28 252.56 255.11 249.47 252.03 0.2M
2022-12-27 257.50 258.81 252.14 252.42 0.1M
2022-12-23 258.01 258.54 253.43 257.48 0.1M
2022-12-22 256.34 259.97 252.62 259.57 0.2M
2022-12-21 256.58 262.54 256.24 259.75 0.3M
2022-12-20 245.66 257.61 245.66 256.11 0.3M
2022-12-19 251.72 253.32 246.20 246.48 0.4M
2022-12-16 245.02 256.00 240.00 253.66 0.6M
2022-12-15 251.90 256.40 250.39 255.67 0.4M
2022-12-14 255.22 259.24 253.95 255.87 0.3M
2022-12-13 249.94 260.00 247.54 256.20 0.5M
2022-12-12 233.15 237.40 232.28 236.47 0.2M
2022-12-09 233.58 236.37 231.73 232.27 0.2M
2022-12-08 231.59 240.16 227.53 235.39 0.3M
2022-12-07 230.45 234.66 225.62 229.52 0.3M
2022-12-06 235.98 235.98 227.68 230.92 0.2M
2022-12-05 239.27 240.29 233.83 234.96 0.3M
2022-12-02 234.14 243.99 231.94 239.49 0.3M
2022-12-01 242.01 245.48 238.97 239.68 0.4M
2022-11-30 232.65 241.69 229.97 241.57 0.5M
2022-11-29 226.71 230.95 226.26 230.03 0.2M
2022-11-28 229.56 232.67 223.37 226.12 0.3M
2022-11-25 227.35 231.64 227.35 230.28 0.1M
2022-11-23 225.68 230.28 223.72 227.26 0.2M
2022-11-22 216.03 228.05 210.43 225.01 0.4M
2022-11-21 211.46 219.23 211.46 214.86 0.2M
2022-11-18 212.63 217.06 209.60 212.53 0.4M
2022-11-17 210.32 215.11 208.60 214.01 0.3M
2022-11-16 211.31 215.91 210.67 215.68 0.3M
2022-11-15 219.29 219.29 212.26 213.50 0.3M
2022-11-14 214.57 214.94 206.41 210.67 0.3M
2022-11-11 216.60 229.26 211.01 215.33 0.6M
2022-11-10 211.62 218.00 207.94 217.48 0.4M
2022-11-09 200.71 202.45 195.67 197.61 0.3M
2022-11-08 207.76 208.71 198.37 202.72 0.2M
2022-11-07 206.94 209.73 202.18 207.12 0.3M
2022-11-04 207.69 210.22 198.38 207.48 0.4M
2022-11-03 204.38 215.70 203.56 204.43 0.5M
2022-11-02 200.04 220.25 200.00 206.69 0.9M
2022-11-01 198.25 199.98 190.61 192.26 0.5M
2022-10-31 186.22 197.28 183.82 194.95 0.9M
2022-10-28 182.30 187.40 179.41 185.41 0.3M
2022-10-27 185.04 185.04 178.68 182.18 0.2M
2022-10-26 181.05 188.67 181.05 183.09 0.2M
2022-10-25 176.12 183.96 176.12 181.05 0.3M
2022-10-24 176.52 176.52 171.32 174.59 0.3M
2022-10-21 173.75 176.41 169.20 175.34 0.2M
2022-10-20 173.17 179.10 171.94 172.91 0.2M
2022-10-19 177.13 179.26 171.67 173.13 0.2M
2022-10-18 181.83 185.85 176.85 179.34 0.3M
2022-10-17 169.00 177.76 168.69 176.89 0.7M
2022-10-14 168.12 170.67 163.02 164.02 0.3M
2022-10-13 160.50 168.89 159.62 166.18 0.4M
2022-10-12 170.55 170.55 160.81 166.65 0.3M
2022-10-11 168.31 170.78 161.93 168.98 0.3M
2022-10-10 171.00 172.02 163.18 168.30 0.2M
2022-10-07 180.30 180.75 170.37 171.02 0.4M
2022-10-06 187.76 191.09 183.88 184.13 0.2M
2022-10-05 187.25 189.97 182.06 189.00 0.2M
2022-10-04 186.93 195.91 186.20 191.25 0.4M
2022-10-03 180.36 185.13 177.29 182.43 0.2M
2022-09-30 176.89 184.89 176.72 177.37 0.2M
2022-09-29 177.80 179.42 171.04 177.12 0.2M
2022-09-28 176.62 181.54 174.39 180.16 0.2M
2022-09-27 176.65 177.99 172.11 174.47 0.2M
2022-09-26 171.25 176.25 170.81 172.85 0.2M
2022-09-23 167.94 172.23 164.49 171.59 0.3M
2022-09-22 179.37 179.37 166.71 170.68 0.4M
2022-09-21 187.59 189.99 180.91 181.00 0.2M
2022-09-20 186.32 187.60 182.74 184.32 0.2M
2022-09-19 188.45 189.05 182.12 188.04 0.3M
2022-09-16 193.69 194.29 190.06 191.60 0.7M
2022-09-15 202.50 208.62 196.88 198.45 0.3M
2022-09-14 200.33 207.16 199.05 205.13 0.2M
2022-09-13 201.54 204.80 199.04 201.13 0.2M
2022-09-12 208.22 212.12 206.39 210.92 0.2M
2022-09-09 197.24 208.94 197.24 208.19 0.5M
2022-09-08 186.34 198.36 184.26 197.20 0.3M
2022-09-07 182.67 190.91 182.10 188.74 0.3M
2022-09-06 186.89 190.37 181.49 182.81 0.3M
2022-09-02 188.15 189.65 182.76 185.28 0.2M
2022-09-01 188.66 189.78 178.44 186.06 0.4M
2022-08-31 197.44 200.90 190.20 191.49 0.3M
2022-08-30 204.78 206.85 194.18 195.93 0.3M
2022-08-29 202.27 205.52 202.04 203.73 0.2M
2022-08-26 212.60 214.28 202.92 205.02 0.2M
2022-08-25 213.00 214.51 209.98 213.88 0.1M
2022-08-24 206.53 215.37 206.53 211.85 0.2M
2022-08-23 207.29 211.11 205.64 207.64 0.1M
2022-08-22 212.11 214.24 206.27 207.67 0.2M
2022-08-19 219.67 219.67 212.55 215.13 0.1M
2022-08-18 216.09 222.54 214.60 221.19 0.2M
2022-08-17 215.00 218.48 214.28 215.14 0.2M
2022-08-16 222.64 222.64 215.00 215.46 0.4M
2022-08-15 220.00 226.10 217.16 223.93 0.4M
2022-08-12 214.53 221.61 213.40 219.97 1.0M
2022-08-11 225.00 231.41 225.00 226.46 0.2M
2022-08-10 216.90 223.57 214.22 223.54 0.2M
2022-08-09 217.64 218.61 209.82 211.85 0.2M
2022-08-08 219.21 221.52 215.61 218.15 0.2M
2022-08-05 213.59 223.24 212.99 217.50 0.3M
2022-08-04 219.26 223.76 216.06 217.89 0.2M
2022-08-03 223.25 230.40 209.17 218.27 0.6M
2022-08-02 205.99 220.46 205.99 216.83 0.4M
2022-08-01 206.51 211.72 206.24 209.08 0.3M
2022-07-29 209.07 211.20 201.37 208.99 0.3M
2022-07-28 212.37 212.37 204.51 208.50 0.2M
2022-07-27 206.45 210.97 203.66 208.37 0.2M
2022-07-26 201.95 206.76 199.33 203.93 0.2M
2022-07-25 203.43 203.52 199.04 200.99 0.1M
2022-07-22 208.64 210.93 202.10 203.98 0.2M
2022-07-21 201.84 209.07 201.50 207.50 0.2M
2022-07-20 201.81 207.72 201.05 204.22 0.2M
2022-07-19 199.81 202.48 196.24 200.30 0.2M
2022-07-18 201.84 204.39 194.79 195.37 0.1M
2022-07-15 201.48 202.30 194.35 199.88 0.2M
2022-07-14 192.12 197.75 188.78 197.22 0.2M
2022-07-13 188.52 200.11 187.39 195.13 0.2M
2022-07-12 193.86 199.27 188.06 193.28 0.2M
2022-07-11 201.07 205.29 192.14 193.86 0.3M
2022-07-08 200.34 208.77 200.06 203.36 0.1M
2022-07-07 202.72 210.46 201.68 203.71 0.2M
2022-07-06 202.00 206.77 198.77 201.59 0.2M
2022-07-05 184.62 201.71 183.88 201.01 0.2M
2022-07-01 183.42 190.15 182.65 189.15 0.2M
2022-06-30 183.66 186.17 177.19 182.67 0.4M
2022-06-29 188.60 189.44 182.35 187.79 0.1M
2022-06-28 202.54 202.54 187.29 188.40 0.2M
2022-06-27 200.64 202.46 194.54 200.91 0.2M
2022-06-24 193.68 199.97 193.17 198.29 0.5M
2022-06-23 182.11 191.63 181.00 191.34 0.3M
2022-06-22 172.41 184.64 172.41 181.70 0.3M
2022-06-21 170.88 178.25 170.55 175.58 0.4M
2022-06-17 164.96 167.96 160.93 166.39 0.5M
2022-06-16 161.11 162.23 157.04 161.89 0.4M
2022-06-15 166.14 172.74 162.01 167.53 0.5M
2022-06-14 173.69 173.69 160.01 163.24 0.4M
2022-06-13 175.78 177.10 170.44 173.22 0.3M
2022-06-10 181.35 185.83 177.43 183.87 0.2M
2022-06-09 187.20 190.85 185.79 186.39 0.1M
2022-06-08 189.97 193.20 187.97 190.05 0.1M
2022-06-07 182.98 191.96 182.72 191.74 0.2M
2022-06-06 180.92 185.36 178.20 184.74 0.3M
2022-06-03 182.53 184.90 177.08 177.37 0.2M
2022-06-02 176.28 187.60 173.75 185.35 0.2M
2022-06-01 178.58 180.98 170.88 174.36 0.2M
2022-05-31 182.79 183.47 175.27 176.83 0.2M
2022-05-27 181.05 186.11 181.05 183.92 0.1M
2022-05-26 174.57 179.74 173.57 178.99 0.2M
2022-05-25 168.71 175.89 168.40 174.10 0.2M
2022-05-24 173.15 178.15 166.39 170.14 0.2M
2022-05-23 177.70 179.97 173.22 177.17 0.2M
2022-05-20 175.19 176.33 167.24 175.90 0.3M
2022-05-19 165.54 174.67 164.09 171.72 0.3M
2022-05-18 169.53 173.74 165.19 167.29 0.2M
2022-05-17 167.37 175.40 162.22 174.33 0.4M
2022-05-16 162.34 170.31 161.98 163.69 0.4M
2022-05-13 159.27 169.50 157.47 165.10 0.5M
2022-05-12 148.03 155.43 146.54 152.59 0.5M
2022-05-11 155.44 166.71 149.57 149.93 0.8M
2022-05-10 150.00 156.79 142.74 154.56 0.7M
2022-05-09 170.58 170.84 143.93 147.53 0.8M
2022-05-06 188.00 188.70 170.13 173.71 0.7M
2022-05-05 202.60 203.77 179.82 188.01 0.5M
2022-05-04 213.56 213.62 194.02 206.84 0.8M
2022-05-03 214.67 220.77 211.44 213.56 0.3M
2022-05-02 206.11 217.01 202.42 216.48 0.4M
2022-04-29 209.54 214.62 204.93 205.76 0.3M
2022-04-28 212.42 212.42 199.66 211.29 0.3M
2022-04-27 218.43 221.10 207.60 209.22 0.3M
2022-04-26 225.38 229.11 218.85 219.48 0.3M
2022-04-25 222.51 232.00 221.51 228.65 0.2M
2022-04-22 237.55 237.55 222.47 223.87 0.3M
2022-04-21 256.88 258.40 238.14 238.73 0.2M
2022-04-20 258.71 259.89 253.70 253.87 0.2M
2022-04-19 245.66 257.20 245.03 256.83 0.2M
2022-04-18 245.61 253.76 239.05 245.65 0.3M
2022-04-14 260.89 260.89 244.37 246.04 0.3M
2022-04-13 258.15 266.14 256.85 260.87 0.2M
2022-04-12 260.58 263.93 251.69 255.20 0.2M
2022-04-11 250.89 257.59 248.39 255.88 0.2M
2022-04-08 251.54 256.46 245.11 254.08 0.1M
2022-04-07 256.06 258.90 249.17 254.45 0.2M
2022-04-06 255.99 258.60 250.00 256.22 0.2M
2022-04-05 263.69 268.73 260.17 262.12 0.2M
2022-04-04 266.84 272.04 259.27 264.07 0.2M
2022-04-01 259.46 270.22 255.99 266.60 0.4M
2022-03-31 257.46 262.15 256.07 256.69 0.4M
2022-03-30 259.72 263.83 255.64 258.00 0.2M
2022-03-29 250.00 262.71 248.25 261.91 0.5M
2022-03-28 246.42 250.01 242.25 249.58 0.2M
2022-03-25 248.62 250.17 242.87 246.02 0.2M
2022-03-24 237.83 248.23 232.17 248.00 0.2M
2022-03-23 241.51 248.28 235.10 237.50 0.2M
2022-03-22 232.52 246.20 232.52 244.55 0.2M
2022-03-21 234.02 236.22 229.23 232.29 0.1M
2022-03-18 235.15 244.72 235.15 236.67 0.3M
2022-03-17 221.29 233.25 219.74 233.01 0.1M
2022-03-16 211.37 224.97 211.37 224.47 0.2M
2022-03-15 199.24 207.52 196.30 207.41 0.2M
2022-03-14 213.96 214.39 194.67 198.02 0.3M
2022-03-11 225.94 228.20 212.72 213.95 0.2M
2022-03-10 223.68 225.81 217.11 222.98 0.1M
2022-03-09 226.61 233.98 224.39 230.31 0.2M
2022-03-08 222.02 227.96 215.01 221.96 0.2M
2022-03-07 234.78 235.37 223.22 223.66 0.2M
2022-03-04 238.84 238.84 229.77 233.83 0.2M
2022-03-03 248.85 249.99 236.57 238.80 0.2M
2022-03-02 245.20 249.64 240.20 248.53 0.2M
2022-03-01 243.45 249.50 241.08 242.30 0.3M
2022-02-28 239.00 246.39 233.22 244.06 0.3M
2022-02-25 234.75 239.24 228.57 238.96 0.2M
2022-02-24 206.61 235.93 206.58 234.62 0.3M
2022-02-23 221.67 225.54 210.65 212.07 0.3M
2022-02-22 216.21 224.83 213.38 220.05 0.2M
2022-02-18 226.59 229.18 213.01 218.23 0.3M
2022-02-17 242.53 242.80 226.59 226.59 0.3M
2022-02-16 232.92 242.00 225.71 241.39 0.3M
2022-02-15 229.83 235.66 227.52 233.77 0.2M
2022-02-14 226.38 231.17 222.19 224.92 0.2M
2022-02-11 236.32 239.54 223.59 227.53 0.2M
2022-02-10 229.53 240.51 225.00 234.81 0.3M
2022-02-09 240.00 246.25 230.40 238.38 0.6M
2022-02-08 224.56 236.89 224.56 233.71 0.4M
2022-02-07 222.38 232.79 222.38 226.21 0.4M
2022-02-04 211.38 226.43 209.88 223.00 0.3M
2022-02-03 214.72 219.43 212.13 213.12 0.2M
2022-02-02 221.96 223.88 216.03 219.50 0.2M
2022-02-01 222.52 227.12 218.34 222.69 0.3M
2022-01-31 208.95 223.97 207.94 221.29 0.3M
2022-01-28 196.58 208.78 189.24 208.00 0.3M
2022-01-27 201.50 204.53 193.91 195.16 0.3M
2022-01-26 198.93 206.94 194.60 198.03 0.4M
2022-01-25 204.33 207.27 191.16 193.94 0.4M
2022-01-24 202.18 211.48 192.00 210.52 0.4M
2022-01-21 210.59 212.52 204.03 206.68 0.2M
2022-01-20 219.62 226.67 211.31 212.18 0.2M
2022-01-19 220.95 225.06 212.95 216.54 0.2M
2022-01-18 233.94 236.43 220.92 220.93 0.4M
2022-01-14 233.95 240.23 229.13 237.54 0.4M
2022-01-13 235.38 238.73 227.99 235.55 0.3M
2022-01-12 235.38 244.07 232.42 234.27 0.2M
2022-01-11 222.98 232.79 220.93 232.65 0.2M
2022-01-10 225.00 228.14 212.52 227.56 0.3M
2022-01-07 237.01 239.50 225.34 228.72 0.2M
2022-01-06 234.42 250.51 234.31 237.72 0.3M
2022-01-05 242.00 255.96 232.63 237.12 0.5M
2022-01-04 240.00 240.00 228.66 232.65 0.2M
2022-01-03 230.60 238.50 224.00 237.97 0.2M