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 | ₩2,667 | ₩2,740 | ₩2,546 | ₩2,573 | -3.52% | 110.3만 |
| 2026.10.08 | ₩2,667 | ₩2,754 | ₩2,613 | ₩2,640 | -1.01% | 101.3만 |
| 2026.10.07 | ₩2,667 | ₩2,740 | ₩2,593 | ₩2,707 | +1.51% | 45.6만 |
| 2026.10.06 | ₩2,760 | ₩2,787 | ₩2,660 | ₩2,693 | -2.43% | 42.8만 |
| 2026.10.05 | ₩2,600 | ₩2,760 | ₩2,492 | ₩2,747 | +5.67% | 112.4만 |
| 2026.10.02 | ₩2,854 | ₩2,894 | ₩2,586 | ₩2,600 | -8.92% | 63만 |
| 2026.10.01 | ₩2,814 | ₩2,881 | ₩2,727 | ₩2,814 | 0.00% | 56.4만 |
| 2026.09.30 | ₩2,961 | ₩2,995 | ₩2,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,814 |
| -4.98% |
| 61.5만 |
| 2026.09.29 | ₩2,961 | ₩2,976 | ₩2,834 | ₩2,915 | -1.58% | 40.9만 |
|---|
| 2026.09.28 | ₩3,055 | ₩3,069 | ₩2,961 | ₩2,975 | -2.63% | 54.4만 |
|---|
| 2026.09.25 | ₩3,028 | ₩3,109 | ₩2,988 | ₩3,069 | +1.33% | 110.3만 |
|---|
| 2026.09.24 | ₩3,122 | ₩3,164 | ₩2,975 | ₩3,028 | -3.00% | 80만 |
|---|
| 2026.09.23 | ₩3,203 | ₩3,203 | ₩2,995 | ₩3,149 | -1.67% | 85만 |
|---|
| 2026.09.22 | ₩3,270 | ₩3,296 | ₩3,176 | ₩3,229 | -1.23% | 55.7만 |
|---|
| 2026.09.21 | ₩3,229 | ₩3,310 | ₩3,109 | ₩3,223 | -0.21% | 63.1만 |
|---|
| 2026.09.18 | ₩3,243 | ₩3,243 | ₩3,109 | ₩3,162 | -2.48% | 256만 |
|---|
| 2026.09.17 | ₩3,471 | ₩3,471 | ₩3,256 | ₩3,256 | -6.18% | 48만 |
|---|
| 2026.09.16 | ₩3,564 | ₩3,591 | ₩3,397 | ₩3,417 | -4.14% | 46.9만 |
|---|
| 2026.09.15 | ₩3,631 | ₩3,631 | ₩3,477 | ₩3,531 | -2.77% | 72.5만 |
|---|
| 2026.09.14 | ₩3,618 | ₩3,698 | ₩3,591 | ₩3,658 | +1.11% | 39.3만 |
|---|
| 2026.09.11 | ₩3,698 | ₩3,739 | ₩3,591 | ₩3,618 | -2.17% | 34.7만 |
|---|
| 2026.09.10 | ₩3,444 | ₩3,658 | ₩3,424 | ₩3,645 | +5.84% | 41.8만 |
|---|
| 2026.09.09 | ₩3,591 | ₩3,591 | ₩3,457 | ₩3,471 | -3.36% | 95.4만 |
|---|
| 2026.09.08 | ₩3,739 | ₩3,752 | ₩3,524 | ₩3,564 | -4.66% | 54.1만 |
|---|
| 2026.09.04 | ₩3,779 | ₩3,873 | ₩3,685 | ₩3,759 | -0.53% | 32.9만 |
|---|
| 2026.09.03 | ₩3,819 | ₩3,886 | ₩3,712 | ₩3,806 | -0.35% | 23.3만 |
|---|
| 2026.09.02 | ₩3,631 | ₩3,866 | ₩3,605 | ₩3,806 | +4.80% | 57만 |
|---|
| 2026.09.01 | ₩3,578 | ₩3,631 | ₩3,504 | ₩3,618 | +1.12% | 31.7만 |
|---|
| 2026.08.31 | ₩3,698 | ₩3,732 | ₩3,497 | ₩3,645 | -1.45% | 55.9만 |
|---|
| 2026.08.28 | ₩3,618 | ₩3,806 | ₩3,593 | ₩3,685 | +1.85% | 45.1만 |
|---|
| 2026.08.27 | ₩3,591 | ₩3,625 | ₩3,538 | ₩3,605 | +0.37% | 26.1만 |
|---|
| 2026.08.26 | ₩3,605 | ₩3,618 | ₩3,477 | ₩3,591 | -0.37% | 22.5만 |
|---|
| 2026.08.25 | ₩3,631 | ₩3,658 | ₩3,551 | ₩3,591 | -1.11% | 31.5만 |
|---|
| 2026.08.24 | ₩3,739 | ₩3,772 | ₩3,511 | ₩3,591 | -3.94% | 43.5만 |
|---|
| 2026.08.21 | ₩3,873 | ₩3,989 | ₩3,719 | ₩3,739 | -3.46% | 53만 |
|---|
| 2026.08.20 | ₩4,181 | ₩4,194 | ₩3,866 | ₩3,879 | -7.21% | 28.2만 |
|---|
| 2026.08.19 | ₩4,060 | ₩4,194 | ₩4,020 | ₩4,167 | +2.64% | 47.5만 |
|---|
| 2026.08.18 | ₩3,980 | ₩4,060 | ₩3,819 | ₩4,033 | +1.35% | 74.9만 |
|---|
| 2026.08.17 | ₩3,913 | ₩3,993 | ₩3,752 | ₩3,966 | +1.37% | 110.5만 |
|---|
| 2026.08.14 | ₩4,033 | ₩4,154 | ₩3,913 | ₩3,953 | -1.99% | 38.8만 |
|---|
| 2026.08.13 | ₩3,913 | ₩4,170 | ₩3,826 | ₩4,020 | +2.74% | 78.1만 |
|---|
| 2026.08.12 | ₩3,886 | ₩4,288 | ₩3,719 | ₩3,899 | +0.34% | 174.4만 |
|---|
| 2026.08.11 | ₩5,159 | ₩5,440 | ₩3,564 | ₩3,933 | -23.77% | 229.6만 |
|---|
| 2026.08.10 | ₩5,132 | ₩5,215 | ₩4,824 | ₩4,971 | -3.13% | 84.4만 |
|---|
| 2026.08.07 | ₩5,172 | ₩5,280 | ₩5,025 | ₩5,172 | 0.00% | 34.4만 |
|---|
| 2026.08.06 | ₩5,146 | ₩5,313 | ₩4,985 | ₩5,092 | -1.04% | 27.3만 |
|---|
| 2026.08.05 | ₩5,186 | ₩5,186 | ₩5,032 | ₩5,105 | -1.55% | 28.8만 |
|---|
| 2026.08.04 | ₩5,320 | ₩5,400 | ₩5,092 | ₩5,159 | -3.02% | 46.7만 |
|---|
| 2026.08.03 | ₩4,878 | ₩5,380 | ₩4,878 | ₩5,333 | +9.34% | 59.9만 |
|---|
| 2026.07.31 | ₩4,623 | ₩4,837 | ₩4,610 | ₩4,811 | +4.06% | 64.5만 |
|---|
| 2026.07.30 | ₩4,730 | ₩4,730 | ₩4,569 | ₩4,690 | -0.85% | 51.9만 |
|---|
| 2026.07.29 | ₩4,730 | ₩4,837 | ₩4,650 | ₩4,703 | -0.57% | 45.7만 |
|---|
| 2026.07.28 | ₩4,824 | ₩4,824 | ₩4,543 | ₩4,757 | -1.39% | 88.6만 |
|---|
| 2026.07.27 | ₩4,811 | ₩4,891 | ₩4,690 | ₩4,851 | +0.84% | 64.7만 |
|---|
| 2026.07.24 | ₩4,958 | ₩4,971 | ₩4,730 | ₩4,744 | -4.32% | 57.5만 |
|---|
| 2026.07.23 | ₩4,811 | ₩4,985 | ₩4,744 | ₩4,891 | +1.67% | 57.2만 |
|---|
| 2026.07.22 | ₩4,958 | ₩5,005 | ₩4,657 | ₩4,918 | -0.81% | 86만 |
|---|
| 2026.07.21 | ₩5,280 | ₩5,414 | ₩4,931 | ₩5,012 | -5.08% | 87.2만 |
|---|
| 2026.07.20 | ₩5,186 | ₩5,347 | ₩5,092 | ₩5,293 | +2.07% | 36.3만 |
|---|
| 2026.07.17 | ₩5,132 | ₩5,239 | ₩4,998 | ₩5,132 | 0.00% | 37.7만 |
|---|
| 2026.07.16 | ₩5,306 | ₩5,400 | ₩5,038 | ₩5,186 | -2.27% | 51.4만 |
|---|
| 2026.07.15 | ₩5,079 | ₩5,313 | ₩5,079 | ₩5,293 | +4.22% | 34.3만 |
|---|
| 2026.07.14 | ₩5,427 | ₩5,467 | ₩5,012 | ₩5,092 | -6.17% | 70.2만 |
|---|
| 2026.07.13 | ₩5,440 | ₩5,699 | ₩5,360 | ₩5,387 | -0.99% | 76.4만 |
|---|
| 2026.07.10 | ₩5,534 | ₩5,561 | ₩5,387 | ₩5,521 | -0.24% | 72.9만 |
|---|
| 2026.07.09 | ₩5,440 | ₩5,481 | ₩5,390 | ₩5,454 | +0.25% | 30.1만 |
|---|
| 2026.07.08 | ₩5,333 | ₩5,427 | ₩5,172 | ₩5,400 | +1.26% | 80.9만 |
|---|
| 2026.07.07 | ₩5,561 | ₩5,682 | ₩5,360 | ₩5,400 | -2.89% | 73.2만 |
|---|
| 2026.07.06 | ₩5,829 | ₩5,896 | ₩5,635 | ₩5,655 | -2.99% | 46.6만 |
|---|
| 2026.07.02 | ₩5,789 | ₩5,883 | ₩5,735 | ₩5,869 | +1.39% | 59.2만 |
|---|
| 2026.07.01 | ₩5,789 | ₩6,164 | ₩5,775 | ₩5,829 | +0.69% | 65.4만 |
|---|
| 2026.06.30 | ₩6,017 | ₩6,195 | ₩5,568 | ₩5,749 | -4.45% | 112.6만 |
|---|
| 2026.06.29 | ₩5,896 | ₩6,110 | ₩5,782 | ₩6,017 | +2.05% | 109.4만 |
|---|
| 2026.06.26 | ₩5,467 | ₩5,923 | ₩5,454 | ₩5,789 | +5.88% | 294.4만 |
|---|
| 2026.06.25 | ₩5,333 | ₩5,595 | ₩5,253 | ₩5,507 | +3.27% | 98.4만 |
|---|
| 2026.06.24 | ₩5,239 | ₩5,481 | ₩5,219 | ₩5,353 | +2.17% | 69.9만 |
|---|
| 2026.06.23 | ₩4,958 | ₩5,260 | ₩4,958 | ₩5,239 | +5.68% | 44.3만 |
|---|
| 2026.06.22 | ₩4,770 | ₩5,226 | ₩4,690 | ₩5,172 | +8.43% | 111.8만 |
|---|
| 2026.06.18 | ₩5,079 | ₩5,159 | ₩4,770 | ₩4,811 | -5.28% | 323.4만 |
|---|
| 2026.06.17 | ₩5,306 | ₩5,387 | ₩4,837 | ₩5,012 | -5.56% | 97.5만 |
|---|
| 2026.06.16 | ₩5,333 | ₩5,487 | ₩5,092 | ₩5,347 | +0.25% | 57.3만 |
|---|
| 2026.06.15 | ₩5,440 | ₩5,749 | ₩5,333 | ₩5,347 | -1.72% | 81만 |
|---|
| 2026.06.12 | ₩5,293 | ₩5,371 | ₩5,112 | ₩5,347 | +1.01% | 68.2만 |
|---|
| 2026.06.11 | ₩5,213 | ₩5,373 | ₩5,146 | ₩5,293 | +1.54% | 42.5만 |
|---|
| 2026.06.10 | ₩5,186 | ₩5,273 | ₩5,085 | ₩5,226 | +0.78% | 71.5만 |
|---|
| 2026.06.09 | ₩5,440 | ₩5,615 | ₩4,985 | ₩5,132 | -5.67% | 131.7만 |
|---|
| 2026.06.08 | ₩5,293 | ₩5,387 | ₩5,059 | ₩5,347 | +1.01% | 248.4만 |
|---|
| 2026.06.05 | ₩5,628 | ₩5,695 | ₩5,186 | ₩5,213 | -7.38% | 65.7만 |
|---|
| 2026.06.04 | ₩5,360 | ₩5,755 | ₩5,360 | ₩5,641 | +5.25% | 120.7만 |
|---|
| 2026.06.03 | ₩5,541 | ₩5,541 | ₩5,266 | ₩5,280 | -4.72% | 207만 |
|---|
| 2026.06.02 | ₩5,762 | ₩5,842 | ₩5,487 | ₩5,601 | -2.79% | 99.5만 |
|---|
| 2026.06.01 | ₩5,749 | ₩6,077 | ₩5,641 | ₩5,822 | +1.28% | 84.5만 |
|---|
| 2026.05.29 | ₩5,715 | ₩5,976 | ₩5,320 | ₩5,775 | +1.06% | 414.3만 |
|---|
| 2026.05.28 | ₩6,633 | ₩6,834 | ₩6,432 | ₩6,499 | -2.02% | 165.8만 |
|---|
| 2026.05.27 | ₩6,512 | ₩6,961 | ₩6,472 | ₩6,754 | +3.70% | 158.5만 |
|---|
| 2026.05.26 | ₩6,365 | ₩6,693 | ₩6,043 | ₩6,579 | +3.37% | 125.7만 |
|---|
| 2026.05.22 | ₩6,553 | ₩6,633 | ₩5,896 | ₩5,909 | -9.82% | 88.5만 |
|---|
| 2026.05.21 | ₩6,244 | ₩6,700 | ₩6,191 | ₩6,539 | +4.72% | 75.7만 |
|---|
| 2026.05.20 | ₩6,271 | ₩6,472 | ₩6,131 | ₩6,365 | +1.50% | 97.3만 |
|---|
| 2026.05.19 | ₩6,767 | ₩6,781 | ₩6,251 | ₩6,298 | -6.93% | 176.4만 |
|---|
| 2026.05.18 | ₩6,405 | ₩7,183 | ₩6,358 | ₩6,941 | +8.37% | 165.3만 |
|---|
| 2026.05.15 | ₩6,231 | ₩6,459 | ₩6,124 | ₩6,412 | +2.90% | 101.3만 |
|---|
| 2026.05.14 | ₩6,888 | ₩6,968 | ₩6,278 | ₩6,385 | -7.30% | 139만 |
|---|
| 2026.05.13 | ₩6,593 | ₩6,995 | ₩6,244 | ₩6,982 | +5.89% | 101.7만 |
|---|
| 2026.05.12 | ₩7,062 | ₩7,122 | ₩6,258 | ₩6,499 | -7.97% | 357.3만 |
|---|
| 2026.05.11 | ₩7,611 | ₩7,853 | ₩7,223 | ₩7,357 | -3.35% | 98.9만 |
|---|
| 2026.05.08 | ₩7,453 | ₩7,772 | ₩7,236 | ₩7,611 | +2.12% | 105.6만 |
|---|
| 2026.05.07 | ₩7,826 | ₩8,094 | ₩7,585 | ₩7,598 | -2.91% | 167만 |
|---|
| 2026.05.06 | ₩8,523 | ₩8,670 | ₩7,772 | ₩7,866 | -7.70% | 154.8만 |
|---|
| 2026.05.05 | ₩8,261 | ₩8,791 | ₩8,188 | ₩8,415 | +1.87% | 150.5만 |
|---|
| 2026.05.04 | ₩8,402 | ₩8,576 | ₩8,107 | ₩8,241 | -1.91% | 116.5만 |
|---|
| 2026.05.01 | ₩8,100 | ₩8,536 | ₩8,100 | ₩8,482 | +4.71% | 147만 |
|---|
| 2026.04.30 | ₩6,834 | ₩8,094 | ₩6,633 | ₩8,000 | +17.06% | 219.6만 |
|---|
| 2026.04.29 | ₩7,062 | ₩7,357 | ₩6,633 | ₩6,834 | -3.23% | 463.7만 |
|---|
| 2026.04.28 | ₩7,008 | ₩7,276 | ₩6,807 | ₩7,156 | +2.10% | 125.7만 |
|---|
| 2026.04.27 | ₩7,343 | ₩8,241 | ₩6,781 | ₩7,035 | -4.20% | 564.3만 |
|---|
| 2026.04.24 | ₩5,347 | ₩7,263 | ₩5,213 | ₩7,263 | +35.84% | 145.6만 |
|---|
| 2026.04.23 | ₩5,548 | ₩5,615 | ₩5,333 | ₩5,373 | -3.14% | 46.3만 |
|---|
| 2026.04.22 | ₩5,655 | ₩5,668 | ₩5,521 | ₩5,601 | -0.95% | 28.8만 |
|---|
| 2026.04.21 | ₩5,608 | ₩5,916 | ₩5,554 | ₩5,601 | -0.12% | 63.4만 |
|---|
| 2026.04.20 | ₩5,427 | ₩5,829 | ₩5,427 | ₩5,601 | +3.21% | 68.9만 |
|---|
| 2026.04.17 | ₩5,105 | ₩5,688 | ₩5,052 | ₩5,494 | +7.61% | 120.8만 |
|---|
| 2026.04.16 | ₩5,226 | ₩5,286 | ₩4,965 | ₩5,012 | -4.10% | 58.1만 |
|---|
| 2026.04.15 | ₩5,199 | ₩5,367 | ₩5,199 | ₩5,266 | +1.29% | 46만 |
|---|
| 2026.04.14 | ₩4,985 | ₩5,286 | ₩4,985 | ₩5,213 | +4.57% | 40.4만 |
|---|
| 2026.04.13 | ₩4,770 | ₩5,025 | ₩4,757 | ₩4,998 | +4.78% | 41.9만 |
|---|
| 2026.04.10 | ₩4,744 | ₩4,837 | ₩4,630 | ₩4,824 | +1.69% | 23.3만 |
|---|
| 2026.04.09 | ₩4,623 | ₩4,730 | ₩4,543 | ₩4,703 | +1.74% | 40만 |
|---|
| 2026.04.08 | ₩4,757 | ₩4,757 | ₩4,489 | ₩4,690 | -1.41% | 88.8만 |
|---|
| 2026.04.07 | ₩4,288 | ₩4,395 | ₩4,234 | ₩4,395 | +2.50% | 45.5만 |
|---|
| 2026.04.06 | ₩4,221 | ₩4,402 | ₩4,194 | ₩4,288 | +1.59% | 51.2만 |
|---|
| 2026.04.02 | ₩3,806 | ₩4,234 | ₩3,806 | ₩4,221 | +10.92% | 56.8만 |
|---|
| 2026.04.01 | ₩3,940 | ₩4,100 | ₩3,866 | ₩4,007 | +1.70% | 50.2만 |
|---|
| 2026.03.31 | ₩3,819 | ₩3,933 | ₩3,719 | ₩3,913 | +2.46% | 45.9만 |
|---|
| 2026.03.30 | ₩3,819 | ₩3,846 | ₩3,732 | ₩3,752 | -1.75% | 43.8만 |
|---|
| 2026.03.27 | ₩3,779 | ₩3,893 | ₩3,678 | ₩3,752 | -0.71% | 53.8만 |
|---|
| 2026.03.26 | ₩3,631 | ₩3,832 | ₩3,631 | ₩3,806 | +4.80% | 45.4만 |
|---|
| 2026.03.25 | ₩3,739 | ₩3,819 | ₩3,678 | ₩3,752 | +0.36% | 68.5만 |
|---|
| 2026.03.24 | ₩3,752 | ₩3,819 | ₩3,578 | ₩3,658 | -2.50% | 69.3만 |
|---|
| 2026.03.23 | ₩3,444 | ₩3,906 | ₩3,444 | ₩3,832 | +11.28% | 123.3만 |
|---|
| 2026.03.20 | ₩3,457 | ₩3,457 | ₩3,283 | ₩3,337 | -3.49% | 220.5만 |
|---|
| 2026.03.19 | ₩3,511 | ₩3,571 | ₩3,290 | ₩3,457 | -1.53% | 91.3만 |
|---|
| 2026.03.18 | ₩3,859 | ₩3,873 | ₩3,518 | ₩3,564 | -7.64% | 86.7만 |
|---|
| 2026.03.17 | ₩3,725 | ₩3,926 | ₩3,698 | ₩3,899 | +4.68% | 91.2만 |
|---|
| 2026.03.16 | ₩3,578 | ₩3,725 | ₩3,511 | ₩3,698 | +3.37% | 72.9만 |
|---|
| 2026.03.13 | ₩3,725 | ₩3,739 | ₩3,514 | ₩3,578 | -3.96% | 63.2만 |
|---|
| 2026.03.12 | ₩3,899 | ₩3,899 | ₩3,692 | ₩3,712 | -4.81% | 92.5만 |
|---|
| 2026.03.11 | ₩4,087 | ₩4,167 | ₩3,853 | ₩3,960 | -3.11% | 72.8만 |
|---|
| 2026.03.10 | ₩4,114 | ₩4,308 | ₩4,020 | ₩4,141 | +0.65% | 87.7만 |
|---|
| 2026.03.09 | ₩4,315 | ₩4,315 | ₩3,832 | ₩4,060 | -5.90% | 240.1만 |
|---|
| 2026.03.06 | ₩4,489 | ₩4,516 | ₩4,208 | ₩4,342 | -3.28% | 142.3만 |
|---|
| 2026.03.05 | ₩4,074 | ₩4,476 | ₩4,074 | ₩4,328 | +6.25% | 111.6만 |
|---|
| 2026.03.04 | ₩3,953 | ₩4,188 | ₩3,799 | ₩4,127 | +4.41% | 82.7만 |
|---|
| 2026.03.03 | ₩3,417 | ₩4,094 | ₩3,417 | ₩3,946 | +15.49% | 171.6만 |
|---|
| 2026.03.02 | ₩4,315 | ₩4,355 | ₩4,154 | ₩4,154 | -3.73% | 76.8만 |
|---|
| 2026.02.27 | ₩4,208 | ₩4,442 | ₩4,147 | ₩4,382 | +4.14% | 91만 |
|---|
| 2026.02.26 | ₩4,248 | ₩4,469 | ₩4,208 | ₩4,275 | +0.63% | 128.6만 |
|---|
| 2026.02.25 | ₩4,234 | ₩4,556 | ₩3,993 | ₩4,248 | +0.32% | 101.1만 |
|---|
| 2026.02.24 | ₩4,623 | ₩4,650 | ₩3,926 | ₩4,228 | -8.55% | 134.5만 |
|---|
| 2026.02.23 | ₩4,811 | ₩4,811 | ₩4,509 | ₩4,623 | -3.90% | 50.3만 |
|---|
| 2026.02.20 | ₩4,717 | ₩4,864 | ₩4,677 | ₩4,837 | +2.56% | 34.1만 |
|---|
| 2026.02.19 | ₩4,650 | ₩4,730 | ₩4,623 | ₩4,703 | +1.15% | 22.6만 |
|---|
| 2026.02.18 | ₩4,583 | ₩4,770 | ₩4,556 | ₩4,690 | +2.34% | 38.5만 |
|---|
| 2026.02.17 | ₩4,677 | ₩4,757 | ₩4,556 | ₩4,583 | -2.01% | 43.1만 |
|---|
| 2026.02.13 | ₩4,623 | ₩4,797 | ₩4,529 | ₩4,677 | +1.16% | 42만 |
|---|
| 2026.02.12 | ₩4,851 | ₩4,958 | ₩4,569 | ₩4,623 | -4.70% | 55.6만 |
|---|
| 2026.02.11 | ₩4,891 | ₩4,998 | ₩4,784 | ₩4,824 | -1.37% | 57.2만 |
|---|
| 2026.02.10 | ₩4,476 | ₩4,891 | ₩4,476 | ₩4,811 | +7.49% | 100.1만 |
|---|
| 2026.02.09 | ₩4,301 | ₩4,590 | ₩4,275 | ₩4,476 | +4.05% | 40.5만 |
|---|
| 2026.02.06 | ₩4,315 | ₩4,476 | ₩4,214 | ₩4,342 | +0.62% | 63.6만 |
|---|
| 2026.02.05 | ₩4,275 | ₩4,509 | ₩4,221 | ₩4,261 | -0.31% | 49.3만 |
|---|
| 2026.02.04 | ₩4,342 | ₩4,442 | ₩4,154 | ₩4,328 | -0.31% | 66.5만 |
|---|
| 2026.02.03 | ₩4,422 | ₩4,462 | ₩4,154 | ₩4,301 | -2.73% | 198.3만 |
|---|
| 2026.02.02 | ₩4,342 | ₩4,576 | ₩4,315 | ₩4,435 | +2.16% | 57.5만 |
|---|
| 2026.01.30 | ₩4,114 | ₩4,355 | ₩4,100 | ₩4,342 | +5.54% | 70.8만 |
|---|
| 2026.01.29 | ₩4,221 | ₩4,261 | ₩4,028 | ₩4,167 | -1.27% | 65.5만 |
|---|
| 2026.01.28 | ₩4,516 | ₩4,556 | ₩4,248 | ₩4,275 | -5.34% | 74.9만 |
|---|
| 2026.01.27 | ₩4,811 | ₩4,811 | ₩4,476 | ₩4,543 | -5.57% | 54.2만 |
|---|
| 2026.01.26 | ₩4,864 | ₩4,998 | ₩4,811 | ₩4,824 | -0.83% | 29.9만 |
|---|
| 2026.01.23 | ₩5,119 | ₩5,119 | ₩4,878 | ₩4,878 | -4.71% | 45.7만 |
|---|
| 2026.01.22 | ₩5,079 | ₩5,353 | ₩5,052 | ₩5,159 | +1.58% | 44.1만 |
|---|
| 2026.01.21 | ₩4,931 | ₩5,112 | ₩4,918 | ₩5,052 | +2.45% | 72.7만 |
|---|
| 2026.01.20 | ₩4,918 | ₩5,065 | ₩4,858 | ₩4,931 | +0.27% | 42.2만 |
|---|
| 2026.01.16 | ₩5,159 | ₩5,213 | ₩5,018 | ₩5,079 | -1.56% | 48.5만 |
|---|
| 2026.01.15 | ₩5,079 | ₩5,306 | ₩5,065 | ₩5,146 | +1.32% | 46.3만 |
|---|
| 2026.01.14 | ₩5,159 | ₩5,239 | ₩4,998 | ₩5,065 | -1.82% | 61.1만 |
|---|
| 2026.01.13 | ₩5,079 | ₩5,260 | ₩4,978 | ₩5,239 | +3.17% | 45.2만 |
|---|
| 2026.01.12 | ₩5,065 | ₩5,219 | ₩4,931 | ₩5,119 | +1.06% | 43.7만 |
|---|
| 2026.01.09 | ₩4,918 | ₩5,193 | ₩4,811 | ₩5,146 | +4.63% | 127.2만 |
|---|
| 2026.01.08 | ₩5,213 | ₩5,347 | ₩5,206 | ₩5,333 | +2.31% | 34.8만 |
|---|
| 2026.01.07 | ₩5,507 | ₩5,615 | ₩5,199 | ₩5,239 | -4.87% | 39.2만 |
|---|
| 2026.01.06 | ₩5,454 | ₩5,588 | ₩5,333 | ₩5,521 | +1.23% | 50.5만 |
|---|
| 2026.01.05 | ₩5,548 | ₩5,729 | ₩5,467 | ₩5,494 | -0.97% | 45만 |
|---|
| 2026.01.02 | ₩5,601 | ₩5,735 | ₩5,481 | ₩5,561 | -0.72% | 45.7만 |
|---|
| 2025.12.31 | ₩5,695 | ₩5,722 | ₩5,548 | ₩5,574 | -2.12% | 51.6만 |
|---|
| 2025.12.30 | ₩5,628 | ₩5,729 | ₩5,548 | ₩5,695 | +1.19% | 44.1만 |
|---|
| 2025.12.29 | ₩5,869 | ₩5,896 | ₩5,601 | ₩5,655 | -3.65% | 43.2만 |
|---|
| 2025.12.26 | ₩6,043 | ₩6,084 | ₩5,909 | ₩5,909 | -2.22% | 45.9만 |
|---|
| 2025.12.24 | ₩6,084 | ₩6,090 | ₩5,930 | ₩6,043 | -0.66% | 36.9만 |
|---|
| 2025.12.23 | ₩6,177 | ₩6,332 | ₩5,930 | ₩6,097 | -1.30% | 84만 |
|---|
| 2025.12.22 | ₩5,909 | ₩6,352 | ₩5,909 | ₩6,191 | +4.76% | 247.5만 |
|---|
| 2025.12.19 | ₩5,842 | ₩5,997 | ₩5,778 | ₩5,896 | +0.92% | 192.2만 |
|---|
| 2025.12.18 | ₩5,829 | ₩6,027 | ₩5,816 | ₩5,842 | +0.23% | 53.9만 |
|---|
| 2025.12.17 | ₩6,084 | ₩6,191 | ₩5,708 | ₩5,735 | -5.73% | 67.3만 |
|---|
| 2025.12.16 | ₩5,856 | ₩6,338 | ₩5,746 | ₩6,084 | +3.89% | 249.9만 |
|---|
| 2025.12.15 | ₩6,405 | ₩6,432 | ₩5,876 | ₩5,909 | -7.74% | 87만 |
|---|
| 2025.12.12 | ₩6,807 | ₩6,874 | ₩6,017 | ₩6,352 | -6.69% | 197.5만 |
|---|
| 2025.12.11 | ₩6,311 | ₩7,290 | ₩6,305 | ₩6,834 | +8.28% | 357.6만 |
|---|
| 2025.12.10 | ₩5,655 | ₩6,345 | ₩5,615 | ₩6,318 | +11.73% | 179만 |
|---|
| 2025.12.09 | ₩4,985 | ₩6,050 | ₩4,985 | ₩5,628 | +12.90% | 246.7만 |
|---|
| 2025.12.08 | ₩4,971 | ₩5,059 | ₩4,837 | ₩4,971 | 0.00% | 97.2만 |
|---|
| 2025.12.05 | ₩5,012 | ₩5,139 | ₩4,906 | ₩4,971 | -0.80% | 66.6만 |
|---|
| 2025.12.04 | ₩5,038 | ₩5,049 | ₩4,958 | ₩5,012 | -0.53% | 42.3만 |
|---|
| 2025.12.03 | ₩5,025 | ₩5,206 | ₩4,958 | ₩5,038 | +0.27% | 82.2만 |
|---|
| 2025.12.02 | ₩5,159 | ₩5,175 | ₩4,918 | ₩4,985 | -3.38% | 91.4만 |
|---|
| 2025.12.01 | ₩5,226 | ₩5,273 | ₩5,105 | ₩5,213 | -0.26% | 78.1만 |
|---|
| 2025.11.28 | ₩5,146 | ₩5,280 | ₩5,119 | ₩5,266 | +2.34% | 29.7만 |
|---|
| 2025.11.26 | ₩4,958 | ₩5,313 | ₩4,894 | ₩5,146 | +3.78% | 58.3만 |
|---|
| 2025.11.25 | ₩5,186 | ₩5,293 | ₩4,971 | ₩4,985 | -3.88% | 69.2만 |
|---|
| 2025.11.24 | ₩5,159 | ₩5,213 | ₩5,032 | ₩5,132 | -0.52% | 55.7만 |
|---|
| 2025.11.21 | ₩5,119 | ₩5,300 | ₩4,965 | ₩5,186 | +1.31% | 85.8만 |
|---|
| 2025.11.20 | ₩5,373 | ₩5,561 | ₩5,105 | ₩5,146 | -4.24% | 89.8만 |
|---|
| 2025.11.19 | ₩5,333 | ₩5,494 | ₩5,226 | ₩5,266 | -1.26% | 69.8만 |
|---|
| 2025.11.18 | ₩5,320 | ₩5,561 | ₩5,139 | ₩5,347 | +0.50% | 78.4만 |
|---|
| 2025.11.17 | ₩5,494 | ₩5,521 | ₩5,273 | ₩5,373 | -2.20% | 128.9만 |
|---|
| 2025.11.14 | ₩5,588 | ₩5,621 | ₩5,245 | ₩5,454 | -2.40% | 110.2만 |
|---|
| 2025.11.13 | ₩5,601 | ₩5,970 | ₩5,440 | ₩5,601 | 0.00% | 192.4만 |
|---|
| 2025.11.12 | ₩5,789 | ₩6,057 | ₩5,621 | ₩5,695 | -1.62% | 121.1만 |
|---|
| 2025.11.11 | ₩5,454 | ₩6,030 | ₩5,440 | ₩5,762 | +5.65% | 176.1만 |
|---|
| 2025.11.10 | ₩6,157 | ₩6,338 | ₩5,400 | ₩6,124 | -0.54% | 416.1만 |
|---|
| 2025.11.07 | ₩6,124 | ₩6,338 | ₩6,042 | ₩6,204 | +1.31% | 106.8만 |
|---|
| 2025.11.06 | ₩6,298 | ₩6,392 | ₩5,907 | ₩6,298 | 0.00% | 231만 |
|---|
| 2025.11.05 | ₩5,146 | ₩6,137 | ₩4,910 | ₩6,043 | +17.45% | 554.7만 |
|---|
| 2025.11.04 | ₩4,797 | ₩5,521 | ₩4,409 | ₩5,347 | +11.45% | 2480.1만 |
|---|
| 2025.11.03 | ₩3,940 | ₩3,980 | ₩3,752 | ₩3,899 | -1.02% | 568.9만 |
|---|
| 2025.10.31 | ₩4,087 | ₩4,194 | ₩3,920 | ₩3,980 | -2.62% | 50.8만 |
|---|
| 2025.10.30 | ₩4,007 | ₩4,288 | ₩3,962 | ₩4,094 | +2.17% | 42만 |
|---|
| 2025.10.29 | ₩4,275 | ₩4,342 | ₩3,859 | ₩4,047 | -5.33% | 65.5만 |
|---|
| 2025.10.28 | ₩4,355 | ₩4,355 | ₩4,221 | ₩4,288 | -1.54% | 30.1만 |
|---|
| 2025.10.27 | ₩4,543 | ₩4,650 | ₩4,253 | ₩4,355 | -4.13% | 45.3만 |
|---|
| 2025.10.24 | ₩4,529 | ₩4,650 | ₩4,509 | ₩4,543 | +0.30% | 34.6만 |
|---|
| 2025.10.23 | ₩4,395 | ₩4,703 | ₩4,375 | ₩4,462 | +1.52% | 84.7만 |
|---|
| 2025.10.22 | ₩4,087 | ₩4,422 | ₩4,087 | ₩4,382 | +7.21% | 110.3만 |
|---|
| 2025.10.21 | ₩3,899 | ₩4,087 | ₩3,899 | ₩4,087 | +4.81% | 38.7만 |
|---|
| 2025.10.20 | ₩3,645 | ₩3,953 | ₩3,591 | ₩3,899 | +6.99% | 47.2만 |
|---|
| 2025.10.17 | ₩3,578 | ₩3,685 | ₩3,571 | ₩3,578 | 0.00% | 36.6만 |
|---|
| 2025.10.16 | ₩3,712 | ₩3,806 | ₩3,491 | ₩3,618 | -2.53% | 42.6만 |
|---|
| 2025.10.15 | ₩3,725 | ₩3,819 | ₩3,631 | ₩3,712 | -0.36% | 27만 |
|---|
| 2025.10.14 | ₩3,497 | ₩3,772 | ₩3,390 | ₩3,698 | +5.75% | 36.1만 |
|---|
| 2025.10.13 | ₩3,524 | ₩3,524 | ₩3,350 | ₩3,497 | -0.76% | 81.8만 |
|---|
| 2025.10.10 | ₩3,953 | ₩3,993 | ₩3,437 | ₩3,471 | -12.20% | 56만 |
|---|