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 | ₩2,602 | ₩2,790 | ₩2,495 | ₩2,575 | -1.03% | 412.5만 |
| 2026.09.28–2026.10.02 | ₩3,058 | ₩3,071 | ₩2,588 | ₩2,602 | -14.91% | 276.1만 |
| 2026.09.21–2026.09.25 | ₩3,232 | ₩3,313 | ₩2,977 | ₩3,071 | -4.98% | 393.9만 |
| 2026.09.14–2026.09.18 | ₩3,621 | ₩3,702 | ₩3,112 | ₩3,165 | -12.59% | 462.6만 |
| 2026.09.08–2026.09.11 | ₩3,742 | ₩3,755 | ₩3,427 | ₩3,621 | -3.23% | 226만 |
| 2026.08.31–2026.09.04 | ₩3,702 | ₩3,889 | ₩3,500 | ₩3,762 | +1.63% | 200.9만 |
| 2026.08.24–2026.08.28 | ₩3,742 | ₩3,809 | ₩3,480 | ₩3,688 | -1.43% | 168.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,916 |
| ₩4,198 |
| ₩3,722 |
| ₩3,742 |
| -4.45% |
| 314만 |
| 2026.08.10–2026.08.14 | ₩5,137 | ₩5,445 | ₩3,568 | ₩3,956 | -22.98% | 605.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,882 | ₩5,405 | ₩4,882 | ₩5,177 | +6.04% | 197만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,815 | ₩4,895 | ₩4,547 | ₩4,815 | 0.00% | 315.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,190 | ₩5,418 | ₩4,661 | ₩4,748 | -8.53% | 324.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,445 | ₩5,704 | ₩5,003 | ₩5,137 | -5.67% | 270만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,834 | ₩5,901 | ₩5,177 | ₩5,526 | -5.29% | 303.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,901 | ₩6,200 | ₩5,573 | ₩5,874 | -0.45% | 346.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,775 | ₩5,928 | ₩4,694 | ₩5,794 | +21.35% | 618.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,445 | ₩5,754 | ₩4,775 | ₩4,815 | -11.58% | 559.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,298 | ₩5,620 | ₩4,989 | ₩5,351 | +1.01% | 562.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,754 | ₩6,082 | ₩5,190 | ₩5,217 | -9.32% | 577.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,371 | ₩6,967 | ₩5,324 | ₩5,780 | -9.26% | 864.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,411 | ₩7,189 | ₩5,901 | ₩5,915 | -7.74% | 603.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,618 | ₩7,859 | ₩6,129 | ₩6,417 | -15.76% | 798.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,409 | ₩8,798 | ₩7,242 | ₩7,618 | -9.41% | 694.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,350 | ₩8,543 | ₩6,639 | ₩8,490 | +15.51% | 1520.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,432 | ₩7,269 | ₩5,217 | ₩7,269 | +33.83% | 353만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,775 | ₩5,693 | ₩4,761 | ₩5,499 | +15.17% | 307.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,225 | ₩4,842 | ₩4,198 | ₩4,828 | +14.29% | 248.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,822 | ₩4,238 | ₩3,722 | ₩4,225 | +10.53% | 196.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,447 | ₩3,910 | ₩3,447 | ₩3,755 | +8.95% | 360.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,581 | ₩3,930 | ₩3,286 | ₩3,340 | -6.74% | 562.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,319 | ₩4,319 | ₩3,517 | ₩3,581 | -17.08% | 556.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,319 | ₩4,520 | ₩3,420 | ₩4,345 | +0.62% | 585.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,815 | ₩4,815 | ₩3,930 | ₩4,386 | -8.91% | 505.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,681 | ₩4,868 | ₩4,560 | ₩4,842 | +3.44% | 138.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,305 | ₩5,003 | ₩4,278 | ₩4,681 | +8.72% | 295.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,345 | ₩4,580 | ₩4,158 | ₩4,345 | 0.00% | 435.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,868 | ₩5,003 | ₩4,032 | ₩4,345 | -10.74% | 295.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,922 | ₩5,358 | ₩4,862 | ₩4,882 | -0.82% | 204.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,070 | ₩5,311 | ₩4,936 | ₩5,083 | +0.26% | 244.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,552 | ₩5,734 | ₩4,815 | ₩5,150 | -7.25% | 296.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,874 | ₩5,901 | ₩5,485 | ₩5,566 | -5.25% | 184.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,915 | ₩6,357 | ₩5,915 | ₩5,915 | 0.00% | 414.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,411 | ₩6,438 | ₩5,713 | ₩5,901 | -7.95% | 650.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,976 | ₩7,296 | ₩4,842 | ₩6,357 | +27.76% | 1078만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,231 | ₩5,278 | ₩4,910 | ₩4,976 | -4.87% | 360.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,164 | ₩5,318 | ₩4,898 | ₩5,271 | +2.08% | 213만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,499 | ₩5,566 | ₩4,969 | ₩5,190 | -5.61% | 452.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,163 | ₩6,344 | ₩5,249 | ₩5,459 | -11.43% | 1015.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,943 | ₩6,397 | ₩3,755 | ₩6,210 | +57.48% | 3941.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,547 | ₩4,654 | ₩3,863 | ₩3,983 | -12.39% | 233.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,648 | ₩4,708 | ₩3,594 | ₩4,547 | +24.63% | 315.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,527 | ₩3,822 | ₩3,353 | ₩3,581 | +1.52% | 224만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,956 | ₩3,997 | ₩3,440 | ₩3,474 | -12.20% | 56만 |
|---|