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 | ₩2,788 | ₩2,493 | ₩2,573 | -1.03% | 412.5만 |
| 2026.09.28–2026.10.02 | ₩3,056 | ₩3,069 | ₩2,587 | ₩2,600 | -14.91% | 276.1만 |
| 2026.09.21–2026.09.25 | ₩3,230 | ₩3,310 | ₩2,975 | ₩3,069 | -4.98% | 393.9만 |
| 2026.09.14–2026.09.18 | ₩3,618 | ₩3,699 | ₩3,109 | ₩3,163 | -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 | ₩3,699 | ₩3,886 | ₩3,498 | ₩3,759 | +1.63% | 200.9만 |
| 2026.08.24–2026.08.28 | ₩3,739 | ₩3,806 | ₩3,478 | ₩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 |
| ₩4,195 |
| ₩3,719 |
| ₩3,739 |
| -4.45% |
| 314만 |
| 2026.08.10–2026.08.14 | ₩5,133 | ₩5,441 | ₩3,565 | ₩3,954 | -22.98% | 605.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,878 | ₩5,401 | ₩4,878 | ₩5,173 | +6.04% | 197만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,811 | ₩4,892 | ₩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 | ₩5,441 | ₩5,700 | ₩4,999 | ₩5,133 | -5.67% | 270만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,830 | ₩5,897 | ₩5,173 | ₩5,522 | -5.29% | 303.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,897 | ₩6,196 | ₩5,568 | ₩5,870 | -0.45% | 346.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,771 | ₩5,924 | ₩4,691 | ₩5,790 | +21.35% | 618.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,441 | ₩5,749 | ₩4,771 | ₩4,811 | -11.58% | 559.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,294 | ₩5,615 | ₩4,985 | ₩5,347 | +1.01% | 562.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,749 | ₩6,078 | ₩5,186 | ₩5,213 | -9.32% | 577.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,366 | ₩6,962 | ₩5,320 | ₩5,776 | -9.26% | 864.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,406 | ₩7,183 | ₩5,897 | ₩5,910 | -7.74% | 603.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,612 | ₩7,853 | ₩6,125 | ₩6,413 | -15.76% | 798.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,403 | ₩8,792 | ₩7,237 | ₩7,612 | -9.41% | 694.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,344 | ₩8,537 | ₩6,634 | ₩8,483 | +15.51% | 1520.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,428 | ₩7,264 | ₩5,213 | ₩7,264 | +33.83% | 353만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,771 | ₩5,689 | ₩4,758 | ₩5,495 | +15.17% | 307.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,222 | ₩4,838 | ₩4,195 | ₩4,825 | +14.29% | 248.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,819 | ₩4,235 | ₩3,719 | ₩4,222 | +10.53% | 196.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,444 | ₩3,907 | ₩3,444 | ₩3,752 | +8.95% | 360.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,578 | ₩3,927 | ₩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 | ₩3,927 | ₩4,382 | -8.91% | 505.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,677 | ₩4,865 | ₩4,557 | ₩4,838 | +3.44% | 138.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,302 | ₩4,999 | ₩4,275 | ₩4,677 | +8.72% | 295.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,342 | ₩4,577 | ₩4,155 | ₩4,342 | 0.00% | 435.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,865 | ₩4,999 | ₩4,029 | ₩4,342 | -10.74% | 295.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,918 | ₩5,354 | ₩4,858 | ₩4,878 | -0.82% | 204.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,066 | ₩5,307 | ₩4,932 | ₩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 | ₩5,870 | ₩5,897 | ₩5,481 | ₩5,562 | -5.25% | 184.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,910 | ₩6,352 | ₩5,910 | ₩5,910 | 0.00% | 414.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,406 | ₩6,433 | ₩5,709 | ₩5,897 | -7.95% | 650.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,972 | ₩7,291 | ₩4,838 | ₩6,352 | +27.76% | 1078만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,227 | ₩5,274 | ₩4,906 | ₩4,972 | -4.87% | 360.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,160 | ₩5,314 | ₩4,894 | ₩5,267 | +2.08% | 213만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,495 | ₩5,562 | ₩4,965 | ₩5,186 | -5.61% | 452.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,158 | ₩6,339 | ₩5,245 | ₩5,454 | -11.43% | 1015.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,940 | ₩6,393 | ₩3,752 | ₩6,205 | +57.48% | 3941.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,543 | ₩4,650 | ₩3,860 | ₩3,980 | -12.39% | 233.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,645 | ₩4,704 | ₩3,592 | ₩4,543 | +24.63% | 315.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,525 | ₩3,819 | ₩3,350 | ₩3,578 | +1.52% | 224만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,954 | ₩3,994 | ₩3,438 | ₩3,471 | -12.20% | 56만 |
|---|