시장 데이터를 불러오는 중
전체 종목
iHeartMedia, Inc. - Class A Common Stock 과거 주가
iHeartMedia, Inc. - Class A Common Stock · IHRT · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iHeartMedia, Inc. - Class A Common Stock · IHRT · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,600 | ₩2,787 | ₩2,492 | ₩2,573 | -1.03% | 412.5만 |
| 2026.09.28–2026.10.02 | ₩3,055 | ₩3,069 | ₩2,586 | ₩2,600 | -14.91% | 276.1만 |
| 2026.09.21–2026.09.25 | ₩3,229 | ₩3,310 | ₩2,975 | ₩3,069 | -4.98% | 393.9만 |
| 2026.09.14–2026.09.18 | ₩3,618 | ₩3,698 | ₩3,109 | ₩3,162 | -12.59% | 462.6만 |
| 2026.09.08–2026.09.11 | ₩3,739 | ₩3,752 | ₩3,424 | ₩3,618 | -3.23% | 226만 |
| 2026.08.31–2026.09.04 | ₩3,698 | ₩3,886 | ₩3,497 | ₩3,759 | +1.63% | 200.9만 |
| 2026.08.24–2026.08.28 | ₩3,739 | ₩3,806 | ₩3,477 | ₩3,685 | -1.43% | 168.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,913 |
| ₩4,194 |
| ₩3,719 |
| ₩3,739 |
| -4.45% |
| 314만 |
| 2026.08.10–2026.08.14 | ₩5,132 | ₩5,440 | ₩3,564 | ₩3,953 | -22.98% | 605.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,878 | ₩5,400 | ₩4,878 | ₩5,172 | +6.04% | 197만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,811 | ₩4,891 | ₩4,543 | ₩4,811 | 0.00% | 315.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,186 | ₩5,414 | ₩4,657 | ₩4,744 | -8.53% | 324.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,440 | ₩5,699 | ₩4,998 | ₩5,132 | -5.67% | 270만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,829 | ₩5,896 | ₩5,172 | ₩5,521 | -5.29% | 303.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,896 | ₩6,195 | ₩5,568 | ₩5,869 | -0.45% | 346.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,770 | ₩5,923 | ₩4,690 | ₩5,789 | +21.35% | 618.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,440 | ₩5,749 | ₩4,770 | ₩4,811 | -11.58% | 559.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,293 | ₩5,615 | ₩4,985 | ₩5,347 | +1.01% | 562.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,749 | ₩6,077 | ₩5,186 | ₩5,213 | -9.32% | 577.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,365 | ₩6,961 | ₩5,320 | ₩5,775 | -9.26% | 864.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,405 | ₩7,183 | ₩5,896 | ₩5,909 | -7.74% | 603.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,611 | ₩7,853 | ₩6,124 | ₩6,412 | -15.76% | 798.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,402 | ₩8,791 | ₩7,236 | ₩7,611 | -9.41% | 694.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,343 | ₩8,536 | ₩6,633 | ₩8,482 | +15.51% | 1520.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,427 | ₩7,263 | ₩5,213 | ₩7,263 | +33.83% | 353만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,770 | ₩5,688 | ₩4,757 | ₩5,494 | +15.17% | 307.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,221 | ₩4,837 | ₩4,194 | ₩4,824 | +14.29% | 248.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,819 | ₩4,234 | ₩3,719 | ₩4,221 | +10.53% | 196.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,444 | ₩3,906 | ₩3,444 | ₩3,752 | +8.95% | 360.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,578 | ₩3,926 | ₩3,283 | ₩3,337 | -6.74% | 562.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,315 | ₩4,315 | ₩3,514 | ₩3,578 | -17.08% | 556.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,315 | ₩4,516 | ₩3,417 | ₩4,342 | +0.62% | 585.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,811 | ₩4,811 | ₩3,926 | ₩4,382 | -8.91% | 505.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,677 | ₩4,864 | ₩4,556 | ₩4,837 | +3.44% | 138.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,301 | ₩4,998 | ₩4,275 | ₩4,677 | +8.72% | 295.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,342 | ₩4,576 | ₩4,154 | ₩4,342 | 0.00% | 435.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,864 | ₩4,998 | ₩4,028 | ₩4,342 | -10.74% | 295.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,918 | ₩5,353 | ₩4,858 | ₩4,878 | -0.82% | 204.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,065 | ₩5,306 | ₩4,931 | ₩5,079 | +0.26% | 244.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,548 | ₩5,729 | ₩4,811 | ₩5,146 | -7.25% | 296.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,869 | ₩5,896 | ₩5,481 | ₩5,561 | -5.25% | 184.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,909 | ₩6,352 | ₩5,909 | ₩5,909 | 0.00% | 414.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,405 | ₩6,432 | ₩5,708 | ₩5,896 | -7.95% | 650.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,971 | ₩7,290 | ₩4,837 | ₩6,352 | +27.76% | 1078만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,226 | ₩5,273 | ₩4,906 | ₩4,971 | -4.87% | 360.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,159 | ₩5,313 | ₩4,894 | ₩5,266 | +2.08% | 213만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,494 | ₩5,561 | ₩4,965 | ₩5,186 | -5.61% | 452.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,157 | ₩6,338 | ₩5,245 | ₩5,454 | -11.43% | 1015.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,940 | ₩6,392 | ₩3,752 | ₩6,204 | +57.48% | 3941.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,543 | ₩4,650 | ₩3,859 | ₩3,980 | -12.39% | 233.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,645 | ₩4,703 | ₩3,591 | ₩4,543 | +24.63% | 315.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,524 | ₩3,819 | ₩3,350 | ₩3,578 | +1.52% | 224만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,953 | ₩3,993 | ₩3,437 | ₩3,471 | -12.20% | 56만 |
|---|