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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,669 | ₩2,742 | ₩2,548 | ₩2,575 | -3.52% | 110.3만 |
| 2026.10.08 | ₩2,669 | ₩2,756 | ₩2,615 | ₩2,642 | -1.01% | 101.3만 |
| 2026.10.07 | ₩2,669 | ₩2,742 | ₩2,595 | ₩2,709 | +1.51% | 45.6만 |
| 2026.10.06 | ₩2,763 | ₩2,789 | ₩2,662 | ₩2,696 | -2.43% | 42.8만 |
| 2026.10.05 | ₩2,602 | ₩2,763 | ₩2,494 | ₩2,749 | +5.67% | 112.4만 |
| 2026.10.02 | ₩2,856 | ₩2,897 | ₩2,588 | ₩2,602 | -8.92% | 63만 |
| 2026.10.01 | ₩2,816 | ₩2,883 | ₩2,729 | ₩2,816 | 0.00% | 56.4만 |
| 2026.09.30 | ₩2,964 | ₩2,997 | ₩2,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,816 |
| -4.98% |
| 61.5만 |
| 2026.09.29 | ₩2,964 | ₩2,979 | ₩2,836 | ₩2,917 | -1.58% | 40.9만 |
|---|
| 2026.09.28 | ₩3,058 | ₩3,071 | ₩2,964 | ₩2,977 | -2.63% | 54.4만 |
|---|
| 2026.09.25 | ₩3,031 | ₩3,111 | ₩2,991 | ₩3,071 | +1.33% | 110.3만 |
|---|
| 2026.09.24 | ₩3,125 | ₩3,166 | ₩2,977 | ₩3,031 | -3.00% | 80만 |
|---|
| 2026.09.23 | ₩3,205 | ₩3,205 | ₩2,997 | ₩3,152 | -1.67% | 85만 |
|---|
| 2026.09.22 | ₩3,272 | ₩3,299 | ₩3,178 | ₩3,232 | -1.23% | 55.7만 |
|---|
| 2026.09.21 | ₩3,232 | ₩3,312 | ₩3,111 | ₩3,225 | -0.21% | 63.1만 |
|---|
| 2026.09.18 | ₩3,245 | ₩3,245 | ₩3,111 | ₩3,165 | -2.48% | 256만 |
|---|
| 2026.09.17 | ₩3,473 | ₩3,473 | ₩3,259 | ₩3,259 | -6.18% | 48만 |
|---|
| 2026.09.16 | ₩3,567 | ₩3,594 | ₩3,400 | ₩3,420 | -4.14% | 46.9만 |
|---|
| 2026.09.15 | ₩3,634 | ₩3,634 | ₩3,480 | ₩3,534 | -2.77% | 72.5만 |
|---|
| 2026.09.14 | ₩3,621 | ₩3,701 | ₩3,594 | ₩3,661 | +1.11% | 39.3만 |
|---|
| 2026.09.11 | ₩3,701 | ₩3,742 | ₩3,594 | ₩3,621 | -2.17% | 34.7만 |
|---|
| 2026.09.10 | ₩3,447 | ₩3,661 | ₩3,426 | ₩3,648 | +5.84% | 41.8만 |
|---|
| 2026.09.09 | ₩3,594 | ₩3,594 | ₩3,460 | ₩3,473 | -3.36% | 95.4만 |
|---|
| 2026.09.08 | ₩3,742 | ₩3,755 | ₩3,527 | ₩3,567 | -4.66% | 54.1만 |
|---|
| 2026.09.04 | ₩3,782 | ₩3,876 | ₩3,688 | ₩3,762 | -0.53% | 32.9만 |
|---|
| 2026.09.03 | ₩3,822 | ₩3,889 | ₩3,715 | ₩3,809 | -0.35% | 23.3만 |
|---|
| 2026.09.02 | ₩3,634 | ₩3,869 | ₩3,607 | ₩3,809 | +4.80% | 57만 |
|---|
| 2026.09.01 | ₩3,581 | ₩3,634 | ₩3,507 | ₩3,621 | +1.12% | 31.7만 |
|---|
| 2026.08.31 | ₩3,701 | ₩3,735 | ₩3,500 | ₩3,648 | -1.45% | 55.9만 |
|---|
| 2026.08.28 | ₩3,621 | ₩3,809 | ₩3,595 | ₩3,688 | +1.85% | 45.1만 |
|---|
| 2026.08.27 | ₩3,594 | ₩3,628 | ₩3,540 | ₩3,607 | +0.37% | 26.1만 |
|---|
| 2026.08.26 | ₩3,607 | ₩3,621 | ₩3,480 | ₩3,594 | -0.37% | 22.5만 |
|---|
| 2026.08.25 | ₩3,634 | ₩3,661 | ₩3,554 | ₩3,594 | -1.11% | 31.5만 |
|---|
| 2026.08.24 | ₩3,742 | ₩3,775 | ₩3,514 | ₩3,594 | -3.94% | 43.5만 |
|---|
| 2026.08.21 | ₩3,876 | ₩3,992 | ₩3,721 | ₩3,742 | -3.46% | 53만 |
|---|
| 2026.08.20 | ₩4,184 | ₩4,198 | ₩3,869 | ₩3,882 | -7.21% | 28.2만 |
|---|
| 2026.08.19 | ₩4,063 | ₩4,198 | ₩4,023 | ₩4,171 | +2.64% | 47.5만 |
|---|
| 2026.08.18 | ₩3,983 | ₩4,063 | ₩3,822 | ₩4,037 | +1.35% | 74.9만 |
|---|
| 2026.08.17 | ₩3,916 | ₩3,996 | ₩3,755 | ₩3,970 | +1.37% | 110.5만 |
|---|
| 2026.08.14 | ₩4,037 | ₩4,157 | ₩3,916 | ₩3,956 | -1.99% | 38.8만 |
|---|
| 2026.08.13 | ₩3,916 | ₩4,173 | ₩3,829 | ₩4,023 | +2.74% | 78.1만 |
|---|
| 2026.08.12 | ₩3,889 | ₩4,291 | ₩3,721 | ₩3,903 | +0.34% | 174.4만 |
|---|
| 2026.08.11 | ₩5,163 | ₩5,445 | ₩3,567 | ₩3,936 | -23.77% | 229.6만 |
|---|
| 2026.08.10 | ₩5,136 | ₩5,219 | ₩4,828 | ₩4,975 | -3.13% | 84.4만 |
|---|
| 2026.08.07 | ₩5,177 | ₩5,284 | ₩5,029 | ₩5,177 | 0.00% | 34.4만 |
|---|
| 2026.08.06 | ₩5,150 | ₩5,317 | ₩4,989 | ₩5,096 | -1.04% | 27.3만 |
|---|
| 2026.08.05 | ₩5,190 | ₩5,190 | ₩5,036 | ₩5,109 | -1.55% | 28.8만 |
|---|
| 2026.08.04 | ₩5,324 | ₩5,405 | ₩5,096 | ₩5,163 | -3.02% | 46.7만 |
|---|
| 2026.08.03 | ₩4,881 | ₩5,384 | ₩4,881 | ₩5,337 | +9.34% | 59.9만 |
|---|
| 2026.07.31 | ₩4,627 | ₩4,841 | ₩4,613 | ₩4,814 | +4.06% | 64.5만 |
|---|
| 2026.07.30 | ₩4,734 | ₩4,734 | ₩4,573 | ₩4,694 | -0.85% | 51.9만 |
|---|
| 2026.07.29 | ₩4,734 | ₩4,841 | ₩4,654 | ₩4,707 | -0.57% | 45.7만 |
|---|
| 2026.07.28 | ₩4,828 | ₩4,828 | ₩4,546 | ₩4,761 | -1.39% | 88.6만 |
|---|
| 2026.07.27 | ₩4,814 | ₩4,895 | ₩4,694 | ₩4,855 | +0.84% | 64.7만 |
|---|
| 2026.07.24 | ₩4,962 | ₩4,975 | ₩4,734 | ₩4,747 | -4.32% | 57.5만 |
|---|
| 2026.07.23 | ₩4,814 | ₩4,989 | ₩4,747 | ₩4,895 | +1.67% | 57.2만 |
|---|
| 2026.07.22 | ₩4,962 | ₩5,009 | ₩4,660 | ₩4,922 | -0.81% | 86만 |
|---|
| 2026.07.21 | ₩5,284 | ₩5,418 | ₩4,935 | ₩5,016 | -5.08% | 87.2만 |
|---|
| 2026.07.20 | ₩5,190 | ₩5,351 | ₩5,096 | ₩5,297 | +2.07% | 36.3만 |
|---|
| 2026.07.17 | ₩5,136 | ₩5,244 | ₩5,002 | ₩5,136 | 0.00% | 37.7만 |
|---|
| 2026.07.16 | ₩5,311 | ₩5,405 | ₩5,042 | ₩5,190 | -2.27% | 51.4만 |
|---|
| 2026.07.15 | ₩5,083 | ₩5,317 | ₩5,083 | ₩5,297 | +4.22% | 34.3만 |
|---|
| 2026.07.14 | ₩5,431 | ₩5,472 | ₩5,016 | ₩5,096 | -6.17% | 70.2만 |
|---|
| 2026.07.13 | ₩5,445 | ₩5,704 | ₩5,364 | ₩5,391 | -0.99% | 76.4만 |
|---|
| 2026.07.10 | ₩5,539 | ₩5,565 | ₩5,391 | ₩5,525 | -0.24% | 72.9만 |
|---|
| 2026.07.09 | ₩5,445 | ₩5,485 | ₩5,394 | ₩5,458 | +0.25% | 30.1만 |
|---|
| 2026.07.08 | ₩5,337 | ₩5,431 | ₩5,177 | ₩5,405 | +1.26% | 80.9만 |
|---|
| 2026.07.07 | ₩5,565 | ₩5,686 | ₩5,364 | ₩5,405 | -2.89% | 73.2만 |
|---|
| 2026.07.06 | ₩5,834 | ₩5,901 | ₩5,639 | ₩5,659 | -2.99% | 46.6만 |
|---|
| 2026.07.02 | ₩5,793 | ₩5,887 | ₩5,740 | ₩5,874 | +1.39% | 59.2만 |
|---|
| 2026.07.01 | ₩5,793 | ₩6,169 | ₩5,780 | ₩5,834 | +0.69% | 65.4만 |
|---|
| 2026.06.30 | ₩6,021 | ₩6,200 | ₩5,572 | ₩5,753 | -4.45% | 112.6만 |
|---|
| 2026.06.29 | ₩5,901 | ₩6,115 | ₩5,787 | ₩6,021 | +2.05% | 109.4만 |
|---|
| 2026.06.26 | ₩5,472 | ₩5,928 | ₩5,458 | ₩5,793 | +5.88% | 294.4만 |
|---|
| 2026.06.25 | ₩5,337 | ₩5,599 | ₩5,257 | ₩5,512 | +3.27% | 98.4만 |
|---|
| 2026.06.24 | ₩5,244 | ₩5,485 | ₩5,223 | ₩5,358 | +2.17% | 69.9만 |
|---|
| 2026.06.23 | ₩4,962 | ₩5,264 | ₩4,962 | ₩5,244 | +5.68% | 44.3만 |
|---|
| 2026.06.22 | ₩4,774 | ₩5,230 | ₩4,694 | ₩5,177 | +8.43% | 111.8만 |
|---|
| 2026.06.18 | ₩5,083 | ₩5,163 | ₩4,774 | ₩4,814 | -5.28% | 323.4만 |
|---|
| 2026.06.17 | ₩5,311 | ₩5,391 | ₩4,841 | ₩5,016 | -5.56% | 97.5만 |
|---|
| 2026.06.16 | ₩5,337 | ₩5,492 | ₩5,096 | ₩5,351 | +0.25% | 57.3만 |
|---|
| 2026.06.15 | ₩5,445 | ₩5,753 | ₩5,337 | ₩5,351 | -1.72% | 81만 |
|---|
| 2026.06.12 | ₩5,297 | ₩5,375 | ₩5,116 | ₩5,351 | +1.01% | 68.2만 |
|---|
| 2026.06.11 | ₩5,217 | ₩5,378 | ₩5,150 | ₩5,297 | +1.54% | 42.5만 |
|---|
| 2026.06.10 | ₩5,190 | ₩5,277 | ₩5,089 | ₩5,230 | +0.78% | 71.5만 |
|---|
| 2026.06.09 | ₩5,445 | ₩5,619 | ₩4,989 | ₩5,136 | -5.67% | 131.7만 |
|---|
| 2026.06.08 | ₩5,297 | ₩5,391 | ₩5,063 | ₩5,351 | +1.01% | 248.4만 |
|---|
| 2026.06.05 | ₩5,632 | ₩5,700 | ₩5,190 | ₩5,217 | -7.38% | 65.7만 |
|---|
| 2026.06.04 | ₩5,364 | ₩5,760 | ₩5,364 | ₩5,646 | +5.25% | 120.7만 |
|---|
| 2026.06.03 | ₩5,545 | ₩5,545 | ₩5,270 | ₩5,284 | -4.72% | 207만 |
|---|
| 2026.06.02 | ₩5,767 | ₩5,847 | ₩5,492 | ₩5,606 | -2.79% | 99.5만 |
|---|
| 2026.06.01 | ₩5,753 | ₩6,082 | ₩5,646 | ₩5,827 | +1.28% | 84.5만 |
|---|
| 2026.05.29 | ₩5,720 | ₩5,981 | ₩5,324 | ₩5,780 | +1.06% | 414.3만 |
|---|
| 2026.05.28 | ₩6,638 | ₩6,839 | ₩6,437 | ₩6,504 | -2.02% | 165.8만 |
|---|
| 2026.05.27 | ₩6,518 | ₩6,967 | ₩6,477 | ₩6,759 | +3.70% | 158.5만 |
|---|
| 2026.05.26 | ₩6,370 | ₩6,699 | ₩6,048 | ₩6,585 | +3.37% | 125.7만 |
|---|
| 2026.05.22 | ₩6,558 | ₩6,638 | ₩5,901 | ₩5,914 | -9.82% | 88.5만 |
|---|
| 2026.05.21 | ₩6,249 | ₩6,705 | ₩6,196 | ₩6,544 | +4.72% | 75.7만 |
|---|
| 2026.05.20 | ₩6,276 | ₩6,477 | ₩6,135 | ₩6,370 | +1.50% | 97.3만 |
|---|
| 2026.05.19 | ₩6,772 | ₩6,786 | ₩6,256 | ₩6,303 | -6.93% | 176.4만 |
|---|
| 2026.05.18 | ₩6,410 | ₩7,188 | ₩6,363 | ₩6,947 | +8.37% | 165.3만 |
|---|
| 2026.05.15 | ₩6,236 | ₩6,464 | ₩6,129 | ₩6,417 | +2.90% | 101.3만 |
|---|
| 2026.05.14 | ₩6,893 | ₩6,974 | ₩6,283 | ₩6,390 | -7.30% | 139만 |
|---|
| 2026.05.13 | ₩6,598 | ₩7,000 | ₩6,249 | ₩6,987 | +5.89% | 101.7만 |
|---|
| 2026.05.12 | ₩7,067 | ₩7,128 | ₩6,263 | ₩6,504 | -7.97% | 357.3만 |
|---|
| 2026.05.11 | ₩7,617 | ₩7,859 | ₩7,228 | ₩7,362 | -3.35% | 98.9만 |
|---|
| 2026.05.08 | ₩7,459 | ₩7,778 | ₩7,242 | ₩7,617 | +2.12% | 105.6만 |
|---|
| 2026.05.07 | ₩7,832 | ₩8,100 | ₩7,590 | ₩7,604 | -2.91% | 167만 |
|---|
| 2026.05.06 | ₩8,529 | ₩8,677 | ₩7,778 | ₩7,872 | -7.70% | 154.8만 |
|---|
| 2026.05.05 | ₩8,268 | ₩8,797 | ₩8,194 | ₩8,422 | +1.87% | 150.5만 |
|---|
| 2026.05.04 | ₩8,409 | ₩8,583 | ₩8,113 | ₩8,248 | -1.91% | 116.5만 |
|---|
| 2026.05.01 | ₩8,107 | ₩8,543 | ₩8,107 | ₩8,489 | +4.71% | 147만 |
|---|
| 2026.04.30 | ₩6,839 | ₩8,100 | ₩6,638 | ₩8,006 | +17.06% | 219.6만 |
|---|
| 2026.04.29 | ₩7,067 | ₩7,362 | ₩6,638 | ₩6,839 | -3.23% | 463.7만 |
|---|
| 2026.04.28 | ₩7,014 | ₩7,282 | ₩6,813 | ₩7,161 | +2.10% | 125.7만 |
|---|
| 2026.04.27 | ₩7,349 | ₩8,248 | ₩6,786 | ₩7,041 | -4.20% | 564.3만 |
|---|
| 2026.04.24 | ₩5,351 | ₩7,269 | ₩5,217 | ₩7,269 | +35.84% | 145.6만 |
|---|
| 2026.04.23 | ₩5,552 | ₩5,619 | ₩5,337 | ₩5,378 | -3.14% | 46.3만 |
|---|
| 2026.04.22 | ₩5,659 | ₩5,673 | ₩5,525 | ₩5,606 | -0.95% | 28.8만 |
|---|
| 2026.04.21 | ₩5,612 | ₩5,921 | ₩5,559 | ₩5,606 | -0.12% | 63.4만 |
|---|
| 2026.04.20 | ₩5,431 | ₩5,834 | ₩5,431 | ₩5,606 | +3.21% | 68.9만 |
|---|
| 2026.04.17 | ₩5,109 | ₩5,693 | ₩5,056 | ₩5,498 | +7.61% | 120.8만 |
|---|
| 2026.04.16 | ₩5,230 | ₩5,291 | ₩4,969 | ₩5,016 | -4.10% | 58.1만 |
|---|
| 2026.04.15 | ₩5,203 | ₩5,371 | ₩5,203 | ₩5,270 | +1.29% | 46만 |
|---|
| 2026.04.14 | ₩4,989 | ₩5,291 | ₩4,989 | ₩5,217 | +4.57% | 40.4만 |
|---|
| 2026.04.13 | ₩4,774 | ₩5,029 | ₩4,761 | ₩5,002 | +4.78% | 41.9만 |
|---|
| 2026.04.10 | ₩4,747 | ₩4,841 | ₩4,633 | ₩4,828 | +1.69% | 23.3만 |
|---|
| 2026.04.09 | ₩4,627 | ₩4,734 | ₩4,546 | ₩4,707 | +1.74% | 40만 |
|---|
| 2026.04.08 | ₩4,761 | ₩4,761 | ₩4,493 | ₩4,694 | -1.41% | 88.8만 |
|---|
| 2026.04.07 | ₩4,291 | ₩4,399 | ₩4,238 | ₩4,399 | +2.50% | 45.5만 |
|---|
| 2026.04.06 | ₩4,224 | ₩4,405 | ₩4,198 | ₩4,291 | +1.59% | 51.2만 |
|---|
| 2026.04.02 | ₩3,809 | ₩4,238 | ₩3,809 | ₩4,224 | +10.92% | 56.8만 |
|---|
| 2026.04.01 | ₩3,943 | ₩4,104 | ₩3,869 | ₩4,010 | +1.70% | 50.2만 |
|---|
| 2026.03.31 | ₩3,822 | ₩3,936 | ₩3,721 | ₩3,916 | +2.46% | 45.9만 |
|---|
| 2026.03.30 | ₩3,822 | ₩3,849 | ₩3,735 | ₩3,755 | -1.75% | 43.8만 |
|---|
| 2026.03.27 | ₩3,782 | ₩3,896 | ₩3,681 | ₩3,755 | -0.71% | 53.8만 |
|---|
| 2026.03.26 | ₩3,634 | ₩3,835 | ₩3,634 | ₩3,809 | +4.80% | 45.4만 |
|---|
| 2026.03.25 | ₩3,742 | ₩3,822 | ₩3,681 | ₩3,755 | +0.36% | 68.5만 |
|---|
| 2026.03.24 | ₩3,755 | ₩3,822 | ₩3,581 | ₩3,661 | -2.50% | 69.3만 |
|---|
| 2026.03.23 | ₩3,447 | ₩3,909 | ₩3,447 | ₩3,835 | +11.28% | 123.3만 |
|---|
| 2026.03.20 | ₩3,460 | ₩3,460 | ₩3,286 | ₩3,339 | -3.49% | 220.5만 |
|---|
| 2026.03.19 | ₩3,514 | ₩3,574 | ₩3,292 | ₩3,460 | -1.53% | 91.3만 |
|---|
| 2026.03.18 | ₩3,862 | ₩3,876 | ₩3,520 | ₩3,567 | -7.64% | 86.7만 |
|---|
| 2026.03.17 | ₩3,728 | ₩3,929 | ₩3,701 | ₩3,903 | +4.68% | 91.2만 |
|---|
| 2026.03.16 | ₩3,581 | ₩3,728 | ₩3,514 | ₩3,701 | +3.37% | 72.9만 |
|---|
| 2026.03.13 | ₩3,728 | ₩3,742 | ₩3,516 | ₩3,581 | -3.96% | 63.2만 |
|---|
| 2026.03.12 | ₩3,903 | ₩3,903 | ₩3,695 | ₩3,715 | -4.81% | 92.5만 |
|---|
| 2026.03.11 | ₩4,090 | ₩4,171 | ₩3,856 | ₩3,963 | -3.11% | 72.8만 |
|---|
| 2026.03.10 | ₩4,117 | ₩4,312 | ₩4,023 | ₩4,144 | +0.65% | 87.7만 |
|---|
| 2026.03.09 | ₩4,318 | ₩4,318 | ₩3,835 | ₩4,063 | -5.90% | 240.1만 |
|---|
| 2026.03.06 | ₩4,493 | ₩4,519 | ₩4,211 | ₩4,345 | -3.28% | 142.3만 |
|---|
| 2026.03.05 | ₩4,077 | ₩4,479 | ₩4,077 | ₩4,332 | +6.25% | 111.6만 |
|---|
| 2026.03.04 | ₩3,956 | ₩4,191 | ₩3,802 | ₩4,130 | +4.41% | 82.7만 |
|---|
| 2026.03.03 | ₩3,420 | ₩4,097 | ₩3,420 | ₩3,949 | +15.49% | 171.6만 |
|---|
| 2026.03.02 | ₩4,318 | ₩4,358 | ₩4,157 | ₩4,157 | -3.73% | 76.8만 |
|---|
| 2026.02.27 | ₩4,211 | ₩4,446 | ₩4,151 | ₩4,385 | +4.14% | 91만 |
|---|
| 2026.02.26 | ₩4,251 | ₩4,472 | ₩4,211 | ₩4,278 | +0.63% | 128.6만 |
|---|
| 2026.02.25 | ₩4,238 | ₩4,560 | ₩3,996 | ₩4,251 | +0.32% | 101.1만 |
|---|
| 2026.02.24 | ₩4,627 | ₩4,654 | ₩3,929 | ₩4,231 | -8.55% | 134.5만 |
|---|
| 2026.02.23 | ₩4,814 | ₩4,814 | ₩4,513 | ₩4,627 | -3.90% | 50.3만 |
|---|
| 2026.02.20 | ₩4,721 | ₩4,868 | ₩4,680 | ₩4,841 | +2.56% | 34.1만 |
|---|
| 2026.02.19 | ₩4,654 | ₩4,734 | ₩4,627 | ₩4,707 | +1.15% | 22.6만 |
|---|
| 2026.02.18 | ₩4,586 | ₩4,774 | ₩4,560 | ₩4,694 | +2.34% | 38.5만 |
|---|
| 2026.02.17 | ₩4,680 | ₩4,761 | ₩4,560 | ₩4,586 | -2.01% | 43.1만 |
|---|
| 2026.02.13 | ₩4,627 | ₩4,801 | ₩4,533 | ₩4,680 | +1.16% | 42만 |
|---|
| 2026.02.12 | ₩4,855 | ₩4,962 | ₩4,573 | ₩4,627 | -4.70% | 55.6만 |
|---|
| 2026.02.11 | ₩4,895 | ₩5,002 | ₩4,788 | ₩4,828 | -1.37% | 57.2만 |
|---|
| 2026.02.10 | ₩4,479 | ₩4,895 | ₩4,479 | ₩4,814 | +7.49% | 100.1만 |
|---|
| 2026.02.09 | ₩4,305 | ₩4,593 | ₩4,278 | ₩4,479 | +4.05% | 40.5만 |
|---|
| 2026.02.06 | ₩4,318 | ₩4,479 | ₩4,218 | ₩4,345 | +0.62% | 63.6만 |
|---|
| 2026.02.05 | ₩4,278 | ₩4,513 | ₩4,224 | ₩4,265 | -0.31% | 49.3만 |
|---|
| 2026.02.04 | ₩4,345 | ₩4,446 | ₩4,157 | ₩4,332 | -0.31% | 66.5만 |
|---|
| 2026.02.03 | ₩4,426 | ₩4,466 | ₩4,157 | ₩4,305 | -2.73% | 198.3만 |
|---|
| 2026.02.02 | ₩4,345 | ₩4,580 | ₩4,318 | ₩4,439 | +2.16% | 57.5만 |
|---|
| 2026.01.30 | ₩4,117 | ₩4,358 | ₩4,104 | ₩4,345 | +5.54% | 70.8만 |
|---|
| 2026.01.29 | ₩4,224 | ₩4,265 | ₩4,031 | ₩4,171 | -1.27% | 65.5만 |
|---|
| 2026.01.28 | ₩4,519 | ₩4,560 | ₩4,251 | ₩4,278 | -5.34% | 74.9만 |
|---|
| 2026.01.27 | ₩4,814 | ₩4,814 | ₩4,479 | ₩4,546 | -5.57% | 54.2만 |
|---|
| 2026.01.26 | ₩4,868 | ₩5,002 | ₩4,814 | ₩4,828 | -0.83% | 29.9만 |
|---|
| 2026.01.23 | ₩5,123 | ₩5,123 | ₩4,881 | ₩4,881 | -4.71% | 45.7만 |
|---|
| 2026.01.22 | ₩5,083 | ₩5,358 | ₩5,056 | ₩5,163 | +1.58% | 44.1만 |
|---|
| 2026.01.21 | ₩4,935 | ₩5,116 | ₩4,922 | ₩5,056 | +2.45% | 72.7만 |
|---|
| 2026.01.20 | ₩4,922 | ₩5,069 | ₩4,861 | ₩4,935 | +0.27% | 42.2만 |
|---|
| 2026.01.16 | ₩5,163 | ₩5,217 | ₩5,022 | ₩5,083 | -1.56% | 48.5만 |
|---|
| 2026.01.15 | ₩5,083 | ₩5,311 | ₩5,069 | ₩5,150 | +1.32% | 46.3만 |
|---|
| 2026.01.14 | ₩5,163 | ₩5,244 | ₩5,002 | ₩5,069 | -1.82% | 61.1만 |
|---|
| 2026.01.13 | ₩5,083 | ₩5,264 | ₩4,982 | ₩5,244 | +3.17% | 45.2만 |
|---|
| 2026.01.12 | ₩5,069 | ₩5,223 | ₩4,935 | ₩5,123 | +1.06% | 43.7만 |
|---|
| 2026.01.09 | ₩4,922 | ₩5,197 | ₩4,814 | ₩5,150 | +4.63% | 127.2만 |
|---|
| 2026.01.08 | ₩5,217 | ₩5,351 | ₩5,210 | ₩5,337 | +2.31% | 34.8만 |
|---|
| 2026.01.07 | ₩5,512 | ₩5,619 | ₩5,203 | ₩5,244 | -4.87% | 39.2만 |
|---|
| 2026.01.06 | ₩5,458 | ₩5,592 | ₩5,337 | ₩5,525 | +1.23% | 50.5만 |
|---|
| 2026.01.05 | ₩5,552 | ₩5,733 | ₩5,472 | ₩5,498 | -0.97% | 45만 |
|---|
| 2026.01.02 | ₩5,606 | ₩5,740 | ₩5,485 | ₩5,565 | -0.72% | 45.7만 |
|---|
| 2025.12.31 | ₩5,700 | ₩5,726 | ₩5,552 | ₩5,579 | -2.12% | 51.6만 |
|---|
| 2025.12.30 | ₩5,632 | ₩5,733 | ₩5,552 | ₩5,700 | +1.19% | 44.1만 |
|---|
| 2025.12.29 | ₩5,874 | ₩5,901 | ₩5,606 | ₩5,659 | -3.65% | 43.2만 |
|---|
| 2025.12.26 | ₩6,048 | ₩6,088 | ₩5,914 | ₩5,914 | -2.22% | 45.9만 |
|---|
| 2025.12.24 | ₩6,088 | ₩6,095 | ₩5,934 | ₩6,048 | -0.66% | 36.9만 |
|---|
| 2025.12.23 | ₩6,182 | ₩6,337 | ₩5,934 | ₩6,102 | -1.30% | 84만 |
|---|
| 2025.12.22 | ₩5,914 | ₩6,357 | ₩5,914 | ₩6,196 | +4.76% | 247.5만 |
|---|
| 2025.12.19 | ₩5,847 | ₩6,001 | ₩5,783 | ₩5,901 | +0.92% | 192.2만 |
|---|
| 2025.12.18 | ₩5,834 | ₩6,032 | ₩5,820 | ₩5,847 | +0.23% | 53.9만 |
|---|
| 2025.12.17 | ₩6,088 | ₩6,196 | ₩5,713 | ₩5,740 | -5.73% | 67.3만 |
|---|
| 2025.12.16 | ₩5,860 | ₩6,343 | ₩5,751 | ₩6,088 | +3.89% | 249.9만 |
|---|
| 2025.12.15 | ₩6,410 | ₩6,437 | ₩5,881 | ₩5,914 | -7.74% | 87만 |
|---|
| 2025.12.12 | ₩6,813 | ₩6,880 | ₩6,021 | ₩6,357 | -6.69% | 197.5만 |
|---|
| 2025.12.11 | ₩6,316 | ₩7,295 | ₩6,310 | ₩6,839 | +8.28% | 357.6만 |
|---|
| 2025.12.10 | ₩5,659 | ₩6,350 | ₩5,619 | ₩6,323 | +11.73% | 179만 |
|---|
| 2025.12.09 | ₩4,989 | ₩6,055 | ₩4,989 | ₩5,632 | +12.90% | 246.7만 |
|---|
| 2025.12.08 | ₩4,975 | ₩5,063 | ₩4,841 | ₩4,975 | 0.00% | 97.2만 |
|---|
| 2025.12.05 | ₩5,016 | ₩5,143 | ₩4,910 | ₩4,975 | -0.80% | 66.6만 |
|---|
| 2025.12.04 | ₩5,042 | ₩5,053 | ₩4,962 | ₩5,016 | -0.53% | 42.3만 |
|---|
| 2025.12.03 | ₩5,029 | ₩5,210 | ₩4,962 | ₩5,042 | +0.27% | 82.2만 |
|---|
| 2025.12.02 | ₩5,163 | ₩5,179 | ₩4,922 | ₩4,989 | -3.38% | 91.4만 |
|---|
| 2025.12.01 | ₩5,230 | ₩5,277 | ₩5,109 | ₩5,217 | -0.26% | 78.1만 |
|---|
| 2025.11.28 | ₩5,150 | ₩5,284 | ₩5,123 | ₩5,270 | +2.34% | 29.7만 |
|---|
| 2025.11.26 | ₩4,962 | ₩5,317 | ₩4,898 | ₩5,150 | +3.78% | 58.3만 |
|---|
| 2025.11.25 | ₩5,190 | ₩5,297 | ₩4,975 | ₩4,989 | -3.88% | 69.2만 |
|---|
| 2025.11.24 | ₩5,163 | ₩5,217 | ₩5,036 | ₩5,136 | -0.52% | 55.7만 |
|---|
| 2025.11.21 | ₩5,123 | ₩5,304 | ₩4,969 | ₩5,190 | +1.31% | 85.8만 |
|---|
| 2025.11.20 | ₩5,378 | ₩5,565 | ₩5,109 | ₩5,150 | -4.24% | 89.8만 |
|---|
| 2025.11.19 | ₩5,337 | ₩5,498 | ₩5,230 | ₩5,270 | -1.26% | 69.8만 |
|---|
| 2025.11.18 | ₩5,324 | ₩5,565 | ₩5,143 | ₩5,351 | +0.50% | 78.4만 |
|---|
| 2025.11.17 | ₩5,498 | ₩5,525 | ₩5,277 | ₩5,378 | -2.20% | 128.9만 |
|---|
| 2025.11.14 | ₩5,592 | ₩5,626 | ₩5,249 | ₩5,458 | -2.40% | 110.2만 |
|---|
| 2025.11.13 | ₩5,606 | ₩5,974 | ₩5,445 | ₩5,606 | 0.00% | 192.4만 |
|---|
| 2025.11.12 | ₩5,793 | ₩6,062 | ₩5,626 | ₩5,700 | -1.62% | 121.1만 |
|---|
| 2025.11.11 | ₩5,458 | ₩6,035 | ₩5,445 | ₩5,767 | +5.65% | 176.1만 |
|---|
| 2025.11.10 | ₩6,162 | ₩6,343 | ₩5,405 | ₩6,129 | -0.54% | 416.1만 |
|---|
| 2025.11.07 | ₩6,129 | ₩6,343 | ₩6,047 | ₩6,209 | +1.31% | 106.8만 |
|---|
| 2025.11.06 | ₩6,303 | ₩6,397 | ₩5,911 | ₩6,303 | 0.00% | 231만 |
|---|
| 2025.11.05 | ₩5,150 | ₩6,142 | ₩4,914 | ₩6,048 | +17.45% | 554.7만 |
|---|
| 2025.11.04 | ₩4,801 | ₩5,525 | ₩4,412 | ₩5,351 | +11.45% | 2480.1만 |
|---|
| 2025.11.03 | ₩3,943 | ₩3,983 | ₩3,755 | ₩3,903 | -1.02% | 568.9만 |
|---|
| 2025.10.31 | ₩4,090 | ₩4,198 | ₩3,923 | ₩3,983 | -2.62% | 50.8만 |
|---|
| 2025.10.30 | ₩4,010 | ₩4,291 | ₩3,966 | ₩4,097 | +2.17% | 42만 |
|---|
| 2025.10.29 | ₩4,278 | ₩4,345 | ₩3,862 | ₩4,050 | -5.33% | 65.5만 |
|---|
| 2025.10.28 | ₩4,358 | ₩4,358 | ₩4,224 | ₩4,291 | -1.54% | 30.1만 |
|---|
| 2025.10.27 | ₩4,546 | ₩4,654 | ₩4,257 | ₩4,358 | -4.13% | 45.3만 |
|---|
| 2025.10.24 | ₩4,533 | ₩4,654 | ₩4,513 | ₩4,546 | +0.30% | 34.6만 |
|---|
| 2025.10.23 | ₩4,399 | ₩4,707 | ₩4,379 | ₩4,466 | +1.52% | 84.7만 |
|---|
| 2025.10.22 | ₩4,090 | ₩4,426 | ₩4,090 | ₩4,385 | +7.21% | 110.3만 |
|---|
| 2025.10.21 | ₩3,903 | ₩4,090 | ₩3,903 | ₩4,090 | +4.81% | 38.7만 |
|---|
| 2025.10.20 | ₩3,648 | ₩3,956 | ₩3,594 | ₩3,903 | +6.99% | 47.2만 |
|---|
| 2025.10.17 | ₩3,581 | ₩3,688 | ₩3,574 | ₩3,581 | 0.00% | 36.6만 |
|---|
| 2025.10.16 | ₩3,715 | ₩3,809 | ₩3,493 | ₩3,621 | -2.53% | 42.6만 |
|---|
| 2025.10.15 | ₩3,728 | ₩3,822 | ₩3,634 | ₩3,715 | -0.36% | 27만 |
|---|
| 2025.10.14 | ₩3,500 | ₩3,775 | ₩3,393 | ₩3,701 | +5.75% | 36.1만 |
|---|
| 2025.10.13 | ₩3,527 | ₩3,527 | ₩3,353 | ₩3,500 | -0.76% | 81.8만 |
|---|
| 2025.10.10 | ₩3,956 | ₩3,996 | ₩3,440 | ₩3,473 | -12.20% | 56만 |
|---|