Inspire Medical Systems Inc (INSP) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	70.40	71.25	68.54	68.79	-1.90%	494,500
2026-10-15	68.72	70.40	68.33	70.12	+3.01%	621,200
2026-10-14	69.33	69.57	67.41	68.07	-1.15%	855,100
2026-10-13	71.37	72.46	68.62	68.86	-3.68%	1,040,100
2026-10-12	69.99	72.01	69.41	71.49	+3.77%	1,011,800
2026-10-09	67.20	69.73	66.83	68.89	+3.30%	867,300
2026-10-08	67.12	68.00	66.07	66.69	-1.13%	846,700
2026-10-07	67.13	68.37	66.50	67.45	-1.10%	1,484,400
2026-10-06	71.23	71.86	67.99	68.20	-3.60%	869,500
2026-10-05	69.66	71.36	68.67	70.75	+1.11%	632,100
2026-10-02	71.74	71.74	68.44	69.97	-1.14%	761,900
2026-10-01	70.50	75.31	68.98	70.78	+2.05%	2,018,400
2026-09-30	73.09	73.25	68.50	69.36	-5.22%	997,200
2026-09-29	69.78	73.24	69.18	73.18	+4.54%	873,500
2026-09-28	70.83	70.93	69.59	70.00	-0.71%	442,300
2026-09-25	68.65	70.98	68.13	70.50	+2.46%	609,800
2026-09-24	69.11	70.58	68.65	68.81	-0.36%	580,600
2026-09-23	71.38	72.10	68.15	69.06	-3.14%	729,600
2026-09-22	75.32	76.10	71.19	71.30	-5.84%	1,120,500
2026-09-21	76.50	77.26	74.92	75.72	-1.38%	1,075,700
2026-09-18	72.29	78.80	71.43	76.78	+5.55%	2,126,800
2026-09-17	73.54	75.36	72.74	72.74	-0.01%	564,200
2026-09-16	73.17	75.49	72.23	72.75	-2.48%	845,900
2026-09-15	73.80	75.27	72.72	74.60	+0.38%	838,100
2026-09-14	72.14	75.29	71.84	74.32	+1.81%	1,172,100
2026-09-11	69.88	74.95	69.87	73.00	+7.16%	1,399,300
2026-09-10	64.35	68.50	64.02	68.12	+2.47%	1,136,400
2026-09-09	62.43	67.72	62.01	66.48	+6.98%	1,196,900
2026-09-08	64.03	64.12	61.61	62.14	-1.49%	621,500
2026-09-04	61.00	63.43	60.00	63.08	+1.51%	425,700
2026-09-03	63.70	63.76	61.65	62.14	-1.47%	398,900
2026-09-02	61.24	64.33	61.19	63.07	+2.52%	413,007
2026-09-01	63.00	63.50	61.20	61.52	-2.33%	351,709
2026-08-31	60.43	63.01	60.23	62.99	+2.52%	514,989
2026-08-28	60.52	62.05	60.50	61.44	+1.02%	518,000
2026-08-27	62.10	62.80	60.50	60.82	-1.59%	315,800
2026-08-26	60.07	62.46	60.01	61.80	+1.20%	327,300
2026-08-25	61.19	61.89	60.38	61.07	-0.65%	524,819
2026-08-24	62.08	62.70	60.79	61.47	-1.43%	529,859
2026-08-21	61.17	63.20	60.34	62.36	+1.78%	407,900
2026-08-20	60.94	62.20	58.00	61.27	-0.68%	474,700
2026-08-19	57.80	61.96	57.80	61.69	+7.51%	578,100
2026-08-18	57.32	58.14	57.00	57.38	+0.28%	656,600
2026-08-17	56.40	57.23	55.44	57.22	+0.21%	519,700
2026-08-14	58.11	58.11	56.97	57.10	-1.89%	396,900
2026-08-13	57.99	58.83	57.10	58.20	-0.14%	485,900
2026-08-12	58.03	59.12	57.20	58.28	-1.44%	571,400
2026-08-11	59.20	60.75	59.07	59.13	-0.99%	385,400
2026-08-10	59.53	61.31	59.35	59.72	-0.73%	585,400
2026-08-07	58.65	60.51	58.28	60.16	+2.16%	538,900
2026-08-06	59.60	60.44	58.68	58.89	-2.00%	681,900
2026-08-05	63.32	63.34	59.76	60.09	-6.31%	1,448,000
2026-08-04	64.16	66.20	59.50	64.14	+22.83%	2,328,900
2026-08-03	51.21	52.80	51.21	52.22	+4.00%	992,100
2026-07-31	49.92	50.39	49.02	50.21	+0.38%	672,200
2026-07-30	50.27	50.66	48.75	50.02	-2.06%	676,400
2026-07-29	51.62	52.49	50.56	51.07	-1.73%	1,054,900
2026-07-28	48.21	52.47	48.21	51.97	+2.04%	935,100
2026-07-27	50.17	51.27	49.72	50.93	+3.54%	944,800
2026-07-24	51.57	52.06	49.19	49.19	-3.19%	658,400
2026-07-23	50.30	50.87	48.80	50.81	+0.81%	709,800
2026-07-22	52.01	52.52	50.12	50.40	-3.98%	755,900
2026-07-21	52.29	53.50	51.84	52.49	-1.46%	638,800
2026-07-20	50.53	53.40	50.53	53.27	+5.28%	784,100
2026-07-17	51.04	51.46	49.68	50.60	-1.82%	664,600
2026-07-16	51.58	53.01	51.02	51.54	+2.06%	882,200
2026-07-15	49.21	51.43	48.77	50.50	+2.75%	679,500
2026-07-14	50.37	50.37	48.50	49.15	-4.30%	580,055
2026-07-13	51.49	52.13	50.85	51.36	-0.77%	841,513
2026-07-10	51.86	52.51	50.02	51.76	+0.47%	1,290,200
2026-07-09	49.44	51.65	48.50	51.52	+4.50%	917,100
2026-07-08	48.65	49.52	46.55	49.30	-1.56%	1,254,000
2026-07-07	49.97	50.60	48.78	50.08	+1.27%	1,058,800
2026-07-06	46.47	49.84	46.47	49.45	+5.32%	1,168,500
2026-07-02	46.23	47.71	45.72	46.95	+3.28%	1,301,800
2026-07-01	45.21	47.10	45.21	45.46	+1.91%	1,348,600
2026-06-30	44.50	44.89	43.10	44.61	-0.71%	650,066
2026-06-29	45.75	46.10	44.37	44.93	-1.73%	717,059
2026-06-26	43.29	45.99	42.81	45.72	+5.22%	5,101,000
2026-06-25	43.78	44.45	42.78	43.45	+0.58%	991,400
2026-06-24	42.00	43.45	42.00	43.20	+3.47%	804,100
2026-06-23	40.27	42.22	39.99	41.75	+0.97%	793,000
2026-06-22	42.30	42.61	41.32	41.35	-2.96%	700,100
2026-06-18	41.91	42.73	39.73	42.61	+3.62%	1,386,500
2026-06-17	41.10	43.00	40.65	41.12	-0.65%	559,900
2026-06-16	41.29	42.22	40.96	41.39	+0.63%	646,200
2026-06-15	42.53	42.99	40.56	41.13	-3.68%	1,041,700
2026-06-12	42.81	44.53	41.76	42.70	+0.61%	1,047,500
2026-06-11	41.96	42.65	40.65	42.44	+0.38%	971,100
2026-06-10	41.89	43.32	41.54	42.28	+0.17%	764,900
2026-06-09	41.86	43.03	41.69	42.21	+0.64%	604,600
2026-06-08	40.85	42.65	40.59	41.94	+1.82%	732,700
2026-06-05	42.85	43.20	41.01	41.19	-2.37%	725,000
2026-06-04	41.00	42.40	41.00	42.19	+4.33%	839,700
2026-06-03	40.60	40.60	38.91	40.44	-0.34%	1,141,000
2026-06-02	40.21	41.15	39.27	40.58	-0.64%	967,400
2026-06-01	41.24	42.78	40.47	40.84	-1.26%	1,635,700
2026-05-29	43.01	43.70	41.36	41.36	-3.97%	1,131,000
2026-05-28	42.23	43.84	41.40	43.07	+2.01%	922,100
2026-05-27	42.06	43.37	40.99	42.22	+0.55%	1,067,200
2026-05-26	43.50	43.60	41.96	41.99	-4.22%	1,461,500
2026-05-22	42.89	44.26	42.60	43.84	-2.01%	1,382,000
2026-05-21	43.43	44.98	42.16	44.74	+1.36%	1,141,200
2026-05-20	42.43	44.22	41.21	44.14	+3.79%	957,500
2026-05-19	42.36	43.25	40.95	42.53	+1.67%	1,021,700
2026-05-18	40.42	42.94	40.37	41.83	+4.44%	1,601,400
2026-05-15	43.30	43.94	39.61	40.05	-6.12%	1,676,300
2026-05-14	42.35	43.14	41.52	42.66	+1.77%	2,352,100
2026-05-13	43.20	44.13	41.55	41.92	-4.86%	1,141,800
2026-05-12	43.86	44.69	42.84	44.06	+1.64%	969,872
2026-05-11	43.57	45.09	43.03	43.35	-2.06%	926,871
2026-05-08	45.31	45.72	43.99	44.26	-2.87%	971,800
2026-05-07	45.81	48.33	45.08	45.57	-0.28%	2,005,700
2026-05-06	48.02	48.40	45.43	45.70	-5.28%	1,922,500
2026-05-05	47.00	48.38	44.41	48.25	-12.02%	4,552,400
2026-05-04	56.73	57.91	53.43	54.84	-3.28%	1,626,200
2026-05-01	56.05	57.52	55.22	56.70	+1.00%	1,109,100
2026-04-30	54.21	56.15	52.91	56.14	+5.11%	1,014,900
2026-04-29	54.77	55.23	52.42	53.41	-3.08%	759,300
2026-04-28	55.14	56.02	54.80	55.11	+0.07%	625,500
2026-04-27	55.85	56.13	54.28	55.07	-2.20%	679,900
2026-04-24	56.15	57.00	55.06	56.31	-0.07%	679,200
2026-04-23	53.73	56.90	53.08	56.35	+3.97%	1,191,300
2026-04-22	52.80	54.34	52.26	54.20	+4.17%	492,500
2026-04-21	56.86	57.41	51.63	52.03	-8.67%	1,167,200
2026-04-20	56.80	58.53	56.00	56.97	-1.08%	634,600
2026-04-17	56.99	58.23	56.37	57.59	+2.02%	635,100
2026-04-16	56.70	58.13	55.92	56.45	-0.34%	799,800
2026-04-15	56.83	58.98	55.60	56.64	-0.33%	746,800
2026-04-14	54.76	56.95	54.34	56.83	+3.48%	908,400
2026-04-13	53.77	55.38	53.34	54.92	+1.67%	613,100
2026-04-10	56.00	57.10	52.92	54.02	-4.71%	1,400,100
2026-04-09	53.00	58.64	51.53	56.69	+6.20%	1,748,500
2026-04-08	55.00	55.89	53.05	53.38	-1.91%	860,800
2026-04-07	54.79	55.54	53.29	54.42	+0.52%	1,223,000
2026-04-06	56.41	57.35	53.74	54.14	-1.55%	1,064,000
2026-04-02	52.62	55.05	51.28	54.99	+2.52%	1,001,500
2026-04-01	51.71	55.43	50.70	53.64	+3.99%	1,555,900
2026-03-31	50.47	51.86	50.17	51.58	+2.32%	871,500
2026-03-30	50.29	50.52	48.30	50.41	+0.56%	1,058,700
2026-03-27	50.10	50.19	48.78	50.13	-0.63%	757,900
2026-03-26	51.38	52.37	50.00	50.45	-1.87%	918,000
2026-03-25	52.63	52.98	50.55	51.41	-1.27%	754,500
2026-03-24	51.67	52.40	50.50	52.07	-0.17%	977,500
2026-03-23	53.22	54.00	51.59	52.16	-2.90%	911,500
2026-03-20	54.69	57.49	53.45	53.72	-1.76%	1,282,300
2026-03-19	56.68	57.51	54.65	54.68	-3.05%	585,300
2026-03-18	55.08	58.05	54.68	56.40	+2.27%	1,337,200
2026-03-17	59.51	61.32	54.59	55.15	-6.32%	1,441,300
2026-03-16	58.64	59.78	58.15	58.87	+0.43%	735,200
2026-03-13	58.84	60.00	56.71	58.62	+0.64%	737,000
2026-03-12	59.53	60.34	57.46	58.25	-2.87%	1,062,400
2026-03-11	60.29	60.92	58.40	59.97	+0.89%	615,700
2026-03-10	61.97	62.27	58.86	59.44	-3.96%	893,531
2026-03-09	60.79	62.51	60.01	61.89	-1.75%	756,578
2026-03-06	62.36	63.26	60.98	62.99	+0.85%	1,187,300
2026-03-05	62.49	63.78	61.26	62.46	-2.89%	708,300
2026-03-04	66.05	66.34	64.23	64.32	-2.25%	758,000
2026-03-03	63.20	66.50	62.98	65.80	+1.53%	937,500
2026-03-02	63.00	65.22	62.23	64.81	+0.47%	1,688,800
2026-02-27	63.02	65.99	62.10	64.51	-5.20%	1,642,100
2026-02-26	59.48	86.00	59.01	68.05	+14.85%	5,044,000
2026-02-25	58.83	60.05	57.57	59.25	+2.65%	712,100
2026-02-24	58.07	59.31	57.14	57.72	-0.98%	1,105,500
2026-02-23	59.35	59.80	58.01	58.29	-2.08%	918,700
2026-02-20	59.16	60.85	59.00	59.53	-0.42%	861,100
2026-02-19	60.66	61.92	58.04	59.78	-3.42%	1,082,600
2026-02-18	59.42	62.53	59.42	61.90	+2.50%	828,800
2026-02-17	60.61	64.30	60.22	60.39	+1.05%	1,266,400
2026-02-13	59.64	63.50	59.64	59.76	+0.18%	1,932,600
2026-02-12	55.52	64.10	53.11	59.65	-12.55%	4,025,200
2026-02-11	67.40	68.64	65.37	68.21	+0.10%	2,360,300
2026-02-10	67.28	71.16	67.21	68.14	+2.73%	1,350,700
2026-02-09	66.55	67.67	64.46	66.33	+0.96%	1,190,100
2026-02-06	65.69	67.45	64.77	65.70	+0.15%	1,261,700
2026-02-05	68.23	69.45	65.45	65.60	-3.85%	962,200
2026-02-04	71.62	72.66	66.94	68.23	-5.37%	1,222,100
2026-02-03	73.50	74.18	71.21	72.10	-1.84%	1,375,700
2026-02-02	75.05	76.08	73.43	73.45	-3.07%	1,025,200
2026-01-30	79.59	79.98	74.99	75.78	-3.51%	1,347,300
2026-01-29	82.18	82.18	76.82	78.54	-4.23%	1,269,500
2026-01-28	83.33	84.24	81.03	82.01	+0.27%	756,600
2026-01-27	79.20	81.93	78.45	81.79	+0.57%	982,000
2026-01-26	79.70	82.00	78.02	81.33	+2.43%	1,393,600
2026-01-23	80.01	81.35	77.75	79.40	-1.74%	2,673,600
2026-01-22	96.59	97.52	80.75	80.81	-16.00%	4,725,700
2026-01-21	95.25	97.04	94.81	96.20	+1.85%	596,900
2026-01-20	91.05	95.84	89.88	94.45	+2.41%	717,000
2026-01-16	96.34	96.82	91.90	92.23	-4.40%	454,900
2026-01-15	93.79	97.72	91.58	96.47	+3.68%	644,400
2026-01-14	92.10	93.63	91.11	93.05	+0.64%	745,500
2026-01-13	98.31	98.31	91.40	92.46	-4.61%	878,100
2026-01-12	98.32	98.50	92.32	96.93	-1.47%	997,200
2026-01-09	97.29	102.64	96.56	98.38	+3.56%	1,696,600
2026-01-08	97.99	98.08	92.05	95.00	-4.07%	1,165,900
2026-01-07	97.65	99.54	96.61	99.03	+1.87%	920,800
2026-01-06	92.61	98.54	92.61	97.21	+2.59%	1,091,000
2026-01-05	93.87	95.09	91.76	94.76	+2.70%	1,419,200
2026-01-02	92.53	93.86	91.54	92.27	+0.04%	923,800
2025-12-31	91.68	93.12	90.49	92.23	-0.37%	844,800
2025-12-30	92.53	93.98	90.64	92.57	-1.17%	1,118,500
2025-12-29	96.21	97.00	93.32	93.67	-1.89%	1,153,300
2025-12-26	94.88	95.75	93.69	95.47	-0.19%	848,600
2025-12-24	95.66	97.09	94.63	95.65	+0.71%	628,700
2025-12-23	95.98	96.97	93.05	94.98	-3.01%	998,500
2025-12-22	96.89	101.59	95.36	97.93	+1.44%	1,531,000
2025-12-19	95.71	97.78	91.15	96.54	+1.33%	2,782,900
2025-12-18	94.12	100.52	89.94	95.27	-19.45%	6,538,000
2025-12-17	117.95	120.79	114.98	118.27	+2.39%	2,188,200
2025-12-16	120.91	121.45	113.03	115.51	-3.14%	3,194,300
2025-12-15	131.65	134.66	117.61	119.26	-8.74%	2,701,000
2025-12-12	136.51	137.04	129.85	130.68	-4.87%	1,412,900
2025-12-11	140.46	141.09	133.82	137.37	-1.93%	2,068,200
2025-12-10	141.18	147.03	138.60	140.07	-0.33%	1,827,400
2025-12-09	143.20	145.01	139.68	140.53	-2.40%	1,785,701
2025-12-08	140.69	145.39	137.78	143.99	+5.25%	2,906,592
2025-12-05	140.28	142.26	136.48	136.81	-2.30%	1,033,100
2025-12-04	138.07	142.56	132.39	140.03	+3.92%	1,496,900
2025-12-03	133.81	138.33	132.73	134.75	+0.61%	1,506,900
2025-12-02	125.08	141.40	124.94	133.93	+6.01%	2,752,200
2025-12-01	124.52	127.58	124.50	126.34	+1.55%	944,000
2025-11-28	127.48	127.82	123.75	124.41	-2.29%	508,900
2025-11-26	130.61	134.30	126.80	127.33	-2.35%	1,420,500
2025-11-25	120.48	138.80	120.22	130.39	+11.17%	5,605,600
2025-11-24	105.74	117.75	104.01	117.29	+30.51%	5,264,000
2025-11-21	83.50	90.57	83.37	89.87	+7.93%	1,391,700
2025-11-20	83.43	85.13	82.02	83.27	-0.19%	892,900
2025-11-19	83.65	84.34	81.79	83.43	-0.17%	598,400
2025-11-18	84.29	84.64	82.69	83.57	-1.53%	891,000
2025-11-17	85.89	86.34	84.11	84.87	-1.71%	742,400
2025-11-14	85.69	87.50	84.64	86.35	-0.50%	611,000
2025-11-13	89.55	91.06	86.56	86.78	-4.54%	985,000
2025-11-12	90.45	92.01	88.94	90.91	+0.35%	1,368,500
2025-11-11	87.00	90.75	86.15	90.59	+5.25%	1,164,900
2025-11-10	82.45	86.66	81.78	86.07	+5.23%	1,128,400
2025-11-07	84.20	84.20	80.66	81.79	-2.41%	882,900
2025-11-06	83.30	84.25	79.61	83.81	+1.20%	1,611,900
2025-11-05	84.52	85.80	81.21	82.82	-2.58%	1,326,400
2025-11-04	80.01	89.44	79.35	85.01	+15.33%	3,755,600
2025-11-03	72.06	75.05	71.45	73.71	+2.26%	2,193,900
2025-10-31	73.10	73.55	71.68	72.08	-1.35%	1,766,700
2025-10-30	75.17	75.92	72.52	73.07	-2.79%	994,400
2025-10-29	76.81	76.81	74.31	75.17	-2.59%	1,130,500
2025-10-28	77.81	77.81	75.32	77.17	-1.32%	1,229,800
2025-10-27	79.05	79.21	76.97	78.20	+0.88%	652,300
2025-10-24	79.00	79.36	75.64	77.52	-3.31%	1,843,200
2025-10-23	81.38	81.60	78.84	80.17	-1.74%	799,500
2025-10-22	82.44	84.23	81.51	81.59	-1.45%	706,200
2025-10-21	80.24	83.85	79.19	82.79	+2.46%	584,100
2025-10-20	78.93	82.33	78.93	80.80	+3.58%	697,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+68.78%). 가장 약한 달: 12월 (-27.00%). 일별 데이터 2년치(2025–2026) 기준.

1월-7.80%
2월-7.74%
3월-16.55%
4월+2.46%
5월-19.77%
6월+3.13%
7월+2.83%
8월-2.54%
9월-4.37%
10월-0.41%
11월+68.78%
12월-27.00%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Inspire Medical Systems Inc (INSP)의 최근 종가는 얼마입니까?

2026-10-16 기준 68.79. Closelook 데이터 레이크의 일별 가격 기록 기준.

INSP의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 147.03, 최저 38.91 (2026-10-16 기준).

Inspire Medical Systems Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 INSP의 가장 강한 달은 11월(평균 +68.78%), 가장 약한 달은 12월(평균 -27.00%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.