시장 데이터를 불러오는 중
전체 종목
아이라디메드 과거 주가
iRadimed Corporation - Common Stock · IRMD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iRadimed Corporation - Common Stock · IRMD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,761 | ₩117,336 | ₩114,761 | ₩117,296 | +2.21% | 6.9만 |
| 2026.10.08 | ₩114,801 | ₩116,089 | ₩113,446 | ₩115,190 | +0.34% | 9.2만 |
| 2026.10.07 | ₩113,406 | ₩116,384 | ₩112,454 | ₩114,640 | +1.09% | 19.8만 |
| 2026.10.06 | ₩116,800 | ₩116,800 | ₩113,124 | ₩113,768 | -2.60% | 11.9만 |
| 2026.10.05 | ₩114,385 | ₩116,169 | ₩114,010 | ₩115,981 | +1.40% | 7.7만 |
| 2026.10.02 | ₩115,539 | ₩115,713 | ₩113,373 | ₩114,546 | -0.86% | 12만 |
| 2026.10.01 | ₩115,619 | ₩117,249 | ₩113,661 | ₩114,412 | -1.04% | 17.5만 |
| 2026.09.30 | ₩116,773 | ₩117,235 | ₩115,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,646 |
| -0.96% |
| 13.9만 |
| 2026.09.29 | ₩116,156 | ₩116,840 | ₩114,546 | ₩115,968 | -0.16% | 20.5만 |
|---|
| 2026.09.28 | ₩115,029 | ₩117,675 | ₩114,171 | ₩116,236 | +1.05% | 15.1만 |
|---|
| 2026.09.25 | ₩114,278 | ₩115,673 | ₩113,701 | ₩115,029 | +0.66% | 14.6만 |
|---|
| 2026.09.24 | ₩115,592 | ₩116,960 | ₩113,433 | ₩114,278 | -1.14% | 12.3만 |
|---|
| 2026.09.23 | ₩116,156 | ₩117,906 | ₩114,928 | ₩115,820 | -0.29% | 16.4만 |
|---|
| 2026.09.22 | ₩109,959 | ₩116,276 | ₩109,959 | ₩116,035 | +5.53% | 17.7만 |
|---|
| 2026.09.21 | ₩110,375 | ₩111,072 | ₩109,329 | ₩110,603 | +0.21% | 12만 |
|---|
| 2026.09.18 | ₩110,670 | ₩111,354 | ₩109,899 | ₩110,147 | -0.47% | 21.1만 |
|---|
| 2026.09.17 | ₩111,475 | ₩113,151 | ₩110,589 | ₩110,978 | -0.45% | 9.1만 |
|---|
| 2026.09.16 | ₩110,348 | ₩112,507 | ₩109,999 | ₩110,764 | +0.38% | 11.6만 |
|---|
| 2026.09.15 | ₩110,294 | ₩111,636 | ₩109,315 | ₩110,536 | +0.22% | 9.6만 |
|---|
| 2026.09.14 | ₩111,233 | ₩112,742 | ₩110,214 | ₩110,697 | -0.48% | 9만 |
|---|
| 2026.09.11 | ₩111,314 | ₩112,521 | ₩109,476 | ₩110,281 | -0.93% | 28.6만 |
|---|
| 2026.09.10 | ₩111,434 | ₩111,595 | ₩109,188 | ₩109,811 | -1.46% | 12만 |
|---|
| 2026.09.09 | ₩112,159 | ₩114,157 | ₩111,535 | ₩112,078 | -0.07% | 7.5만 |
|---|
| 2026.09.08 | ₩111,743 | ₩116,384 | ₩111,595 | ₩113,205 | +1.31% | 10.6만 |
|---|
| 2026.09.04 | ₩115,297 | ₩116,142 | ₩111,696 | ₩111,931 | -2.92% | 23.3만 |
|---|
| 2026.09.03 | ₩116,893 | ₩117,068 | ₩115,203 | ₩116,142 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩116,545 | ₩118,382 | ₩115,217 | ₩115,579 | -0.83% | 9.6만 |
|---|
| 2026.09.01 | ₩115,700 | ₩117,591 | ₩115,431 | ₩115,861 | +0.14% | 6.8만 |
|---|
| 2026.08.31 | ₩116,115 | ₩116,502 | ₩114,345 | ₩115,861 | -0.22% | 11.3만 |
|---|
| 2026.08.28 | ₩116,907 | ₩118,563 | ₩115,928 | ₩116,786 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩116,692 | ₩118,550 | ₩115,874 | ₩116,692 | 0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩118,302 | ₩119,214 | ₩116,860 | ₩117,323 | -0.83% | 8.8만 |
|---|
| 2026.08.25 | ₩117,081 | ₩119,549 | ₩114,995 | ₩117,859 | +0.66% | 8.8만 |
|---|
| 2026.08.24 | ₩118,221 | ₩118,624 | ₩116,330 | ₩116,934 | -1.09% | 8.3만 |
|---|
| 2026.08.21 | ₩116,464 | ₩117,966 | ₩115,800 | ₩117,832 | +1.17% | 7.6만 |
|---|
| 2026.08.20 | ₩116,598 | ₩118,732 | ₩116,150 | ₩116,263 | -0.29% | 8만 |
|---|
| 2026.08.19 | ₩117,873 | ₩119,415 | ₩116,873 | ₩117,229 | -0.55% | 10.1만 |
|---|
| 2026.08.18 | ₩119,053 | ₩119,147 | ₩116,511 | ₩117,430 | -1.36% | 6.7만 |
|---|
| 2026.08.17 | ₩115,968 | ₩118,275 | ₩114,774 | ₩118,060 | +1.80% | 10.6만 |
|---|
| 2026.08.14 | ₩116,330 | ₩116,974 | ₩114,010 | ₩116,625 | +0.25% | 14.3만 |
|---|
| 2026.08.13 | ₩118,610 | ₩118,610 | ₩116,343 | ₩116,907 | -1.44% | 9만 |
|---|
| 2026.08.12 | ₩119,884 | ₩122,326 | ₩117,028 | ₩117,229 | -2.22% | 22만 |
|---|
| 2026.08.11 | ₩121,735 | ₩124,338 | ₩119,039 | ₩119,294 | -2.01% | 18.4만 |
|---|
| 2026.08.10 | ₩123,291 | ₩125,129 | ₩120,461 | ₩121,078 | -1.80% | 11.7만 |
|---|
| 2026.08.07 | ₩122,594 | ₩124,794 | ₩122,594 | ₩124,063 | +1.20% | 8.8만 |
|---|
| 2026.08.06 | ₩124,297 | ₩124,968 | ₩120,904 | ₩122,339 | -1.58% | 9.4만 |
|---|
| 2026.08.05 | ₩124,606 | ₩125,525 | ₩122,420 | ₩123,211 | -1.12% | 14.9만 |
|---|
| 2026.08.04 | ₩122,621 | ₩127,060 | ₩122,621 | ₩124,914 | +1.87% | 22.7만 |
|---|
| 2026.08.03 | ₩124,673 | ₩127,114 | ₩120,314 | ₩122,809 | -1.50% | 21.5만 |
|---|
| 2026.07.31 | ₩131,098 | ₩131,098 | ₩120,059 | ₩121,870 | -7.04% | 30.8만 |
|---|
| 2026.07.30 | ₩126,417 | ₩128,294 | ₩126,054 | ₩127,704 | +1.02% | 12.2만 |
|---|
| 2026.07.29 | ₩127,221 | ₩128,898 | ₩125,907 | ₩126,430 | -0.62% | 11.2만 |
|---|
| 2026.07.28 | ₩128,871 | ₩129,797 | ₩125,478 | ₩127,195 | -1.30% | 11.4만 |
|---|
| 2026.07.27 | ₩128,174 | ₩130,876 | ₩126,765 | ₩127,530 | -0.50% | 6.7만 |
|---|
| 2026.07.24 | ₩127,007 | ₩128,791 | ₩126,376 | ₩126,738 | -0.21% | 8만 |
|---|
| 2026.07.23 | ₩124,753 | ₩126,430 | ₩124,425 | ₩125,893 | +0.91% | 8.3만 |
|---|
| 2026.07.22 | ₩127,087 | ₩129,669 | ₩125,411 | ₩126,189 | -0.71% | 9.2만 |
|---|
| 2026.07.21 | ₩129,555 | ₩130,239 | ₩126,913 | ₩127,382 | -1.68% | 12.6만 |
|---|
| 2026.07.20 | ₩130,494 | ₩132,063 | ₩128,952 | ₩130,145 | -0.27% | 7.6만 |
|---|
| 2026.07.17 | ₩129,180 | ₩131,366 | ₩129,099 | ₩130,145 | +0.75% | 13만 |
|---|
| 2026.07.16 | ₩126,041 | ₩132,265 | ₩126,041 | ₩131,138 | +4.04% | 9.7만 |
|---|
| 2026.07.15 | ₩122,326 | ₩127,067 | ₩121,829 | ₩125,572 | +2.65% | 12.6만 |
|---|
| 2026.07.14 | ₩130,440 | ₩130,722 | ₩122,822 | ₩122,956 | -5.74% | 17.6만 |
|---|
| 2026.07.13 | ₩130,642 | ₩131,755 | ₩129,287 | ₩131,031 | +0.30% | 13.6만 |
|---|
| 2026.07.10 | ₩131,755 | ₩132,305 | ₩130,246 | ₩130,373 | -1.05% | 8.9만 |
|---|
| 2026.07.09 | ₩129,260 | ₩131,983 | ₩128,201 | ₩131,500 | +1.73% | 10.4만 |
|---|
| 2026.07.08 | ₩133,056 | ₩135,564 | ₩127,584 | ₩129,180 | -2.91% | 27.6만 |
|---|
| 2026.07.07 | ₩137,053 | ₩138,139 | ₩132,553 | ₩134,451 | -1.90% | 11.4만 |
|---|
| 2026.07.06 | ₩135,470 | ₩137,563 | ₩130,051 | ₩137,214 | +1.29% | 11.1만 |
|---|
| 2026.07.02 | ₩131,983 | ₩135,645 | ₩129,837 | ₩135,430 | +2.61% | 13만 |
|---|
| 2026.07.01 | ₩128,898 | ₩132,922 | ₩127,154 | ₩131,500 | +2.02% | 15.5만 |
|---|
| 2026.06.30 | ₩125,987 | ₩128,214 | ₩124,324 | ₩128,174 | +1.74% | 11만 |
|---|
| 2026.06.29 | ₩126,658 | ₩128,180 | ₩124,311 | ₩126,175 | -0.38% | 10.5만 |
|---|
| 2026.06.26 | ₩126,336 | ₩128,429 | ₩123,446 | ₩126,028 | -0.24% | 32.3만 |
|---|
| 2026.06.25 | ₩127,409 | ₩128,764 | ₩125,344 | ₩125,907 | -1.18% | 9.9만 |
|---|
| 2026.06.24 | ₩123,949 | ₩128,771 | ₩123,600 | ₩126,967 | +2.43% | 11만 |
|---|
| 2026.06.23 | ₩122,299 | ₩125,317 | ₩122,299 | ₩123,882 | +1.29% | 14.8만 |
|---|
| 2026.06.22 | ₩123,399 | ₩124,465 | ₩120,958 | ₩122,983 | -0.34% | 9.5만 |
|---|
| 2026.06.18 | ₩122,969 | ₩125,216 | ₩122,969 | ₩123,667 | +0.57% | 18.2만 |
|---|
| 2026.06.17 | ₩122,822 | ₩125,665 | ₩120,300 | ₩122,178 | -0.52% | 12.2만 |
|---|
| 2026.06.16 | ₩122,420 | ₩131,078 | ₩120,756 | ₩123,184 | +0.62% | 13.3만 |
|---|
| 2026.06.15 | ₩125,907 | ₩128,093 | ₩121,051 | ₩121,776 | -3.28% | 15.8만 |
|---|
| 2026.06.12 | ₩129,381 | ₩130,588 | ₩124,659 | ₩125,545 | -2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩128,764 | ₩131,420 | ₩127,044 | ₩129,113 | +0.27% | 15.6만 |
|---|
| 2026.06.10 | ₩129,327 | ₩131,996 | ₩128,569 | ₩128,764 | -0.44% | 15.4만 |
|---|
| 2026.06.09 | ₩127,396 | ₩129,756 | ₩127,221 | ₩129,327 | +1.52% | 15.5만 |
|---|
| 2026.06.08 | ₩125,800 | ₩128,013 | ₩124,888 | ₩126,604 | +0.64% | 9.3만 |
|---|
| 2026.06.05 | ₩124,673 | ₩127,637 | ₩124,351 | ₩124,834 | +0.13% | 11.6만 |
|---|
| 2026.06.04 | ₩123,747 | ₩128,133 | ₩123,600 | ₩125,505 | +1.42% | 31.9만 |
|---|
| 2026.06.03 | ₩120,233 | ₩122,218 | ₩117,913 | ₩122,218 | +1.65% | 11.2만 |
|---|
| 2026.06.02 | ₩123,399 | ₩125,283 | ₩119,952 | ₩120,528 | -2.33% | 14.7만 |
|---|
| 2026.06.01 | ₩122,124 | ₩123,942 | ₩118,469 | ₩123,466 | +1.10% | 12.7만 |
|---|
| 2026.05.29 | ₩123,560 | ₩126,692 | ₩121,440 | ₩121,601 | -1.58% | 16.3만 |
|---|
| 2026.05.28 | ₩123,157 | ₩124,311 | ₩119,607 | ₩123,654 | +0.40% | 7.5만 |
|---|
| 2026.05.27 | ₩124,659 | ₩126,913 | ₩122,312 | ₩123,184 | -1.18% | 10.3만 |
|---|
| 2026.05.26 | ₩123,895 | ₩125,295 | ₩122,017 | ₩124,659 | +0.62% | 10.2만 |
|---|
| 2026.05.22 | ₩124,753 | ₩128,053 | ₩122,554 | ₩123,533 | -0.98% | 14.2만 |
|---|
| 2026.05.21 | ₩119,777 | ₩125,518 | ₩117,859 | ₩124,968 | +4.33% | 33.2만 |
|---|
| 2026.05.20 | ₩117,256 | ₩121,454 | ₩117,215 | ₩121,253 | +3.41% | 17.1만 |
|---|
| 2026.05.19 | ₩117,752 | ₩119,147 | ₩115,787 | ₩117,175 | -0.49% | 19.9만 |
|---|
| 2026.05.18 | ₩115,431 | ₩119,066 | ₩114,546 | ₩118,704 | +2.84% | 13.1만 |
|---|
| 2026.05.15 | ₩115,324 | ₩118,376 | ₩114,908 | ₩115,941 | +0.54% | 18.2만 |
|---|
| 2026.05.14 | ₩114,774 | ₩117,128 | ₩114,539 | ₩116,545 | +1.54% | 7.3만 |
|---|
| 2026.05.13 | ₩112,910 | ₩115,177 | ₩112,467 | ₩114,372 | +1.29% | 7.3만 |
|---|
| 2026.05.12 | ₩113,674 | ₩113,943 | ₩111,461 | ₩113,674 | 0.00% | 11만 |
|---|
| 2026.05.11 | ₩115,901 | ₩115,901 | ₩111,743 | ₩113,098 | -2.42% | 6.8만 |
|---|
| 2026.05.08 | ₩117,215 | ₩117,215 | ₩114,881 | ₩115,733 | -1.26% | 5.4만 |
|---|
| 2026.05.07 | ₩116,558 | ₩118,999 | ₩115,847 | ₩116,343 | -0.18% | 7.7만 |
|---|
| 2026.05.06 | ₩115,512 | ₩116,142 | ₩114,104 | ₩115,673 | +0.14% | 6.4만 |
|---|
| 2026.05.05 | ₩114,680 | ₩117,611 | ₩111,924 | ₩115,163 | +0.42% | 11.6만 |
|---|
| 2026.05.04 | ₩115,512 | ₩117,068 | ₩113,170 | ₩113,902 | -1.39% | 16.6만 |
|---|
| 2026.05.01 | ₩108,859 | ₩117,732 | ₩103,212 | ₩116,893 | +7.38% | 34.6만 |
|---|
| 2026.04.30 | ₩112,212 | ₩113,218 | ₩109,557 | ₩111,917 | -0.26% | 16.5만 |
|---|
| 2026.04.29 | ₩112,105 | ₩113,882 | ₩110,697 | ₩112,279 | +0.16% | 13.8만 |
|---|
| 2026.04.28 | ₩119,603 | ₩121,051 | ₩111,884 | ₩113,326 | -5.25% | 18.4만 |
|---|
| 2026.04.27 | ₩118,798 | ₩123,513 | ₩118,456 | ₩119,482 | +0.58% | 10.8만 |
|---|
| 2026.04.24 | ₩118,101 | ₩120,683 | ₩115,726 | ₩118,946 | +0.72% | 6.4만 |
|---|
| 2026.04.23 | ₩120,367 | ₩122,701 | ₩118,838 | ₩119,107 | -1.05% | 5.3만 |
|---|
| 2026.04.22 | ₩120,126 | ₩123,935 | ₩120,126 | ₩120,904 | +0.65% | 6.4만 |
|---|
| 2026.04.21 | ₩124,338 | ₩124,888 | ₩119,616 | ₩119,616 | -3.80% | 12.1만 |
|---|
| 2026.04.20 | ₩124,861 | ₩126,671 | ₩124,311 | ₩124,646 | -0.17% | 9만 |
|---|
| 2026.04.17 | ₩125,867 | ₩126,765 | ₩124,559 | ₩125,692 | -0.14% | 8.3만 |
|---|
| 2026.04.16 | ₩124,552 | ₩125,223 | ₩121,855 | ₩123,238 | -1.06% | 6.8만 |
|---|
| 2026.04.15 | ₩125,250 | ₩127,315 | ₩123,687 | ₩124,807 | -0.35% | 5.4만 |
|---|
| 2026.04.14 | ₩125,263 | ₩127,087 | ₩124,794 | ₩125,491 | +0.18% | 8.3만 |
|---|
| 2026.04.13 | ₩124,056 | ₩126,229 | ₩122,111 | ₩125,464 | +1.14% | 12만 |
|---|
| 2026.04.10 | ₩127,852 | ₩131,688 | ₩124,378 | ₩125,276 | -2.01% | 14.1만 |
|---|
| 2026.04.09 | ₩129,743 | ₩130,293 | ₩127,449 | ₩128,174 | -1.21% | 15.1만 |
|---|
| 2026.04.08 | ₩128,482 | ₩130,803 | ₩127,852 | ₩130,548 | +1.61% | 18.3만 |
|---|
| 2026.04.07 | ₩128,308 | ₩128,764 | ₩124,659 | ₩125,397 | -2.27% | 11.5만 |
|---|
| 2026.04.06 | ₩129,582 | ₩130,353 | ₩126,806 | ₩128,308 | -0.98% | 8.7만 |
|---|
| 2026.04.02 | ₩127,825 | ₩129,475 | ₩125,236 | ₩129,072 | +0.98% | 7.9만 |
|---|
| 2026.04.01 | ₩130,279 | ₩131,849 | ₩128,697 | ₩129,488 | -0.61% | 6.9만 |
|---|
| 2026.03.31 | ₩129,032 | ₩130,642 | ₩126,819 | ₩129,113 | +0.06% | 11.4만 |
|---|
| 2026.03.30 | ₩131,835 | ₩131,835 | ₩126,296 | ₩127,355 | -3.40% | 11.6만 |
|---|
| 2026.03.27 | ₩131,795 | ₩132,265 | ₩127,765 | ₩130,588 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩136,060 | ₩137,858 | ₩132,439 | ₩132,439 | -2.66% | 7.1만 |
|---|
| 2026.03.25 | ₩136,704 | ₩138,515 | ₩135,604 | ₩136,516 | -0.14% | 5.4만 |
|---|
| 2026.03.24 | ₩133,056 | ₩135,430 | ₩132,030 | ₩135,430 | +1.78% | 11.2만 |
|---|
| 2026.03.23 | ₩136,195 | ₩137,174 | ₩132,680 | ₩133,056 | -2.30% | 9.7만 |
|---|
| 2026.03.20 | ₩134,290 | ₩134,639 | ₩130,655 | ₩133,458 | -0.62% | 13.3만 |
|---|
| 2026.03.19 | ₩133,351 | ₩135,765 | ₩132,962 | ₩133,928 | +0.43% | 5.6만 |
|---|
| 2026.03.18 | ₩137,308 | ₩139,025 | ₩133,639 | ₩133,686 | -2.64% | 8.1만 |
|---|
| 2026.03.17 | ₩136,396 | ₩138,032 | ₩136,396 | ₩137,885 | +1.09% | 7만 |
|---|
| 2026.03.16 | ₩134,692 | ₩137,586 | ₩134,692 | ₩136,396 | +1.26% | 8만 |
|---|
| 2026.03.13 | ₩133,150 | ₩135,739 | ₩131,795 | ₩133,713 | +0.42% | 7만 |
|---|
| 2026.03.12 | ₩132,305 | ₩134,236 | ₩130,360 | ₩133,284 | +0.74% | 6.9만 |
|---|
| 2026.03.11 | ₩131,594 | ₩135,215 | ₩131,044 | ₩135,215 | +2.75% | 9.1만 |
|---|
| 2026.03.10 | ₩133,713 | ₩134,820 | ₩132,171 | ₩132,714 | -0.75% | 6.3만 |
|---|
| 2026.03.09 | ₩131,218 | ₩134,639 | ₩128,592 | ₩134,370 | +2.40% | 5.5만 |
|---|
| 2026.03.06 | ₩133,727 | ₩134,384 | ₩131,165 | ₩132,412 | -0.98% | 7.3만 |
|---|
| 2026.03.05 | ₩139,360 | ₩139,964 | ₩133,136 | ₩134,263 | -3.66% | 5.4만 |
|---|
| 2026.03.04 | ₩141,291 | ₩143,518 | ₩138,864 | ₩140,983 | -0.22% | 9.8만 |
|---|
| 2026.03.03 | ₩136,624 | ₩140,849 | ₩133,136 | ₩139,883 | +2.39% | 8.3만 |
|---|
| 2026.03.02 | ₩136,731 | ₩141,493 | ₩136,396 | ₩139,145 | +1.77% | 5.5만 |
|---|
| 2026.02.27 | ₩136,516 | ₩138,991 | ₩136,128 | ₩138,864 | +1.72% | 5.9만 |
|---|
| 2026.02.26 | ₩134,880 | ₩138,354 | ₩134,209 | ₩137,375 | +1.85% | 4.1만 |
|---|
| 2026.02.25 | ₩133,499 | ₩135,041 | ₩131,004 | ₩134,800 | +0.97% | 6.7만 |
|---|
| 2026.02.24 | ₩135,765 | ₩135,765 | ₩132,506 | ₩132,908 | -2.10% | 5.5만 |
|---|
| 2026.02.23 | ₩137,979 | ₩137,979 | ₩134,082 | ₩135,511 | -1.79% | 5.1만 |
|---|
| 2026.02.20 | ₩135,832 | ₩139,575 | ₩135,430 | ₩138,904 | +2.26% | 8.4만 |
|---|
| 2026.02.19 | ₩135,631 | ₩137,140 | ₩134,169 | ₩135,283 | -0.26% | 8.1만 |
|---|
| 2026.02.18 | ₩134,800 | ₩137,442 | ₩133,888 | ₩136,060 | +0.94% | 5.5만 |
|---|
| 2026.02.17 | ₩134,491 | ₩139,722 | ₩134,163 | ₩134,967 | +0.35% | 4.9만 |
|---|
| 2026.02.13 | ₩133,271 | ₩137,268 | ₩133,271 | ₩133,874 | +0.45% | 5.8만 |
|---|
| 2026.02.12 | ₩139,011 | ₩140,970 | ₩132,654 | ₩133,914 | -3.67% | 5.3만 |
|---|
| 2026.02.11 | ₩142,807 | ₩144,256 | ₩137,449 | ₩138,260 | -3.18% | 7.1만 |
|---|
| 2026.02.10 | ₩133,217 | ₩144,725 | ₩133,217 | ₩141,037 | +5.87% | 13.2만 |
|---|
| 2026.02.09 | ₩129,716 | ₩130,534 | ₩128,422 | ₩128,724 | -0.77% | 4.8만 |
|---|
| 2026.02.06 | ₩128,563 | ₩129,751 | ₩127,221 | ₩128,724 | +0.13% | 7.8만 |
|---|
| 2026.02.05 | ₩125,867 | ₩128,005 | ₩125,826 | ₩126,806 | +0.75% | 7.9만 |
|---|
| 2026.02.04 | ₩131,339 | ₩133,405 | ₩125,183 | ₩125,880 | -4.16% | 11.5만 |
|---|
| 2026.02.03 | ₩133,043 | ₩134,129 | ₩129,126 | ₩131,420 | -1.22% | 5.6만 |
|---|
| 2026.02.02 | ₩131,285 | ₩134,712 | ₩130,776 | ₩132,788 | +1.14% | 7.6만 |
|---|
| 2026.01.30 | ₩131,661 | ₩133,271 | ₩130,756 | ₩131,285 | -0.29% | 6.6만 |
|---|
| 2026.01.29 | ₩131,379 | ₩133,029 | ₩129,743 | ₩133,029 | +1.26% | 6.3만 |
|---|
| 2026.01.28 | ₩133,351 | ₩133,391 | ₩129,408 | ₩131,339 | -1.51% | 6.3만 |
|---|
| 2026.01.27 | ₩134,263 | ₩135,900 | ₩129,381 | ₩133,914 | -0.26% | 4.1만 |
|---|
| 2026.01.26 | ₩135,645 | ₩137,603 | ₩134,223 | ₩134,263 | -1.02% | 7.1만 |
|---|
| 2026.01.23 | ₩139,508 | ₩139,508 | ₩133,552 | ₩135,283 | -3.03% | 5.9만 |
|---|
| 2026.01.22 | ₩137,844 | ₩140,742 | ₩137,844 | ₩139,347 | +1.09% | 6.5만 |
|---|
| 2026.01.21 | ₩139,159 | ₩139,542 | ₩137,274 | ₩138,448 | -0.51% | 10.4만 |
|---|
| 2026.01.20 | ₩135,135 | ₩138,394 | ₩134,491 | ₩138,126 | +2.21% | 6만 |
|---|
| 2026.01.16 | ₩137,710 | ₩138,233 | ₩136,610 | ₩136,812 | -0.65% | 6.8만 |
|---|
| 2026.01.15 | ₩136,879 | ₩138,220 | ₩134,880 | ₩137,576 | +0.51% | 5.2만 |
|---|
| 2026.01.14 | ₩132,265 | ₩137,187 | ₩130,964 | ₩136,181 | +2.96% | 8.8만 |
|---|
| 2026.01.13 | ₩130,910 | ₩133,512 | ₩130,615 | ₩133,123 | +1.69% | 7.2만 |
|---|
| 2026.01.12 | ₩132,721 | ₩133,787 | ₩129,663 | ₩131,312 | -1.06% | 5.3만 |
|---|
| 2026.01.09 | ₩134,035 | ₩134,648 | ₩132,493 | ₩132,721 | -0.98% | 7.6만 |
|---|
| 2026.01.08 | ₩131,661 | ₩134,424 | ₩131,594 | ₩134,129 | +1.87% | 8.3만 |
|---|
| 2026.01.07 | ₩131,071 | ₩133,043 | ₩130,628 | ₩131,902 | +0.63% | 8만 |
|---|
| 2026.01.06 | ₩131,688 | ₩133,794 | ₩130,762 | ₩131,540 | -0.11% | 10.7만 |
|---|
| 2026.01.05 | ₩127,382 | ₩134,142 | ₩126,806 | ₩131,849 | +3.51% | 16.5만 |
|---|
| 2026.01.02 | ₩130,467 | ₩130,682 | ₩127,865 | ₩128,093 | -1.82% | 12만 |
|---|
| 2025.12.31 | ₩130,695 | ₩131,406 | ₩129,984 | ₩130,481 | -0.16% | 10.2만 |
|---|
| 2025.12.30 | ₩130,803 | ₩131,574 | ₩130,293 | ₩131,138 | +0.26% | 4만 |
|---|
| 2025.12.29 | ₩130,883 | ₩132,157 | ₩130,293 | ₩131,098 | +0.16% | 5.5만 |
|---|
| 2025.12.26 | ₩130,186 | ₩131,849 | ₩130,065 | ₩130,709 | +0.40% | 4.1만 |
|---|
| 2025.12.24 | ₩130,105 | ₩131,299 | ₩129,844 | ₩130,186 | +0.06% | 3.3만 |
|---|
| 2025.12.23 | ₩129,488 | ₩129,998 | ₩128,482 | ₩129,569 | +0.06% | 5.1만 |
|---|
| 2025.12.22 | ₩130,575 | ₩131,768 | ₩121,951 | ₩130,279 | -0.23% | 8.7만 |
|---|
| 2025.12.19 | ₩128,885 | ₩130,850 | ₩127,154 | ₩130,360 | +1.14% | 13.3만 |
|---|
| 2025.12.18 | ₩126,403 | ₩129,394 | ₩126,403 | ₩129,220 | +2.23% | 8만 |
|---|
| 2025.12.17 | ₩129,515 | ₩130,622 | ₩124,820 | ₩126,108 | -2.63% | 18.2만 |
|---|
| 2025.12.16 | ₩130,360 | ₩131,943 | ₩129,609 | ₩129,931 | -0.33% | 7.9만 |
|---|
| 2025.12.15 | ₩129,891 | ₩130,856 | ₩129,032 | ₩130,132 | +0.19% | 13.7만 |
|---|
| 2025.12.12 | ₩130,615 | ₩130,615 | ₩128,080 | ₩129,072 | -1.18% | 6.5만 |
|---|
| 2025.12.11 | ₩130,923 | ₩132,037 | ₩127,342 | ₩130,615 | -0.24% | 6.7만 |
|---|
| 2025.12.10 | ₩129,689 | ₩131,044 | ₩129,028 | ₩130,373 | +0.53% | 13만 |
|---|
| 2025.12.09 | ₩128,093 | ₩130,038 | ₩128,093 | ₩129,783 | +1.32% | 5.7만 |
|---|
| 2025.12.08 | ₩128,308 | ₩131,768 | ₩127,054 | ₩128,066 | -0.19% | 7.2만 |
|---|
| 2025.12.05 | ₩126,229 | ₩127,288 | ₩124,686 | ₩126,846 | +0.49% | 4.6만 |
|---|
| 2025.12.04 | ₩124,981 | ₩126,524 | ₩122,406 | ₩125,974 | +0.79% | 7.6만 |
|---|
| 2025.12.03 | ₩124,029 | ₩127,074 | ₩123,513 | ₩124,981 | +0.77% | 6.9만 |
|---|
| 2025.12.02 | ₩124,686 | ₩125,344 | ₩122,674 | ₩123,479 | -0.97% | 7.8만 |
|---|
| 2025.12.01 | ₩124,740 | ₩125,075 | ₩123,640 | ₩123,814 | -0.74% | 11.9만 |
|---|
| 2025.11.28 | ₩124,740 | ₩125,317 | ₩123,472 | ₩125,035 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩123,694 | ₩124,807 | ₩122,728 | ₩124,512 | +0.66% | 6.4만 |
|---|
| 2025.11.25 | ₩122,071 | ₩124,069 | ₩120,488 | ₩123,707 | +1.34% | 12.3만 |
|---|
| 2025.11.24 | ₩120,327 | ₩122,138 | ₩119,039 | ₩121,132 | +0.67% | 10.4만 |
|---|
| 2025.11.21 | ₩117,363 | ₩120,461 | ₩117,363 | ₩120,072 | +2.31% | 8.5만 |
|---|
| 2025.11.20 | ₩117,765 | ₩119,082 | ₩115,732 | ₩117,376 | -0.33% | 6.1만 |
|---|
| 2025.11.19 | ₩115,351 | ₩116,639 | ₩113,969 | ₩116,142 | +0.69% | 7.5만 |
|---|
| 2025.11.18 | ₩114,546 | ₩115,874 | ₩112,843 | ₩115,592 | +0.91% | 6.9만 |
|---|
| 2025.11.17 | ₩112,333 | ₩115,150 | ₩111,662 | ₩114,573 | +1.99% | 6.9만 |
|---|
| 2025.11.14 | ₩112,802 | ₩113,957 | ₩110,844 | ₩113,138 | +0.30% | 3.6만 |
|---|
| 2025.11.13 | ₩114,747 | ₩116,572 | ₩112,735 | ₩113,339 | -1.23% | 4.9만 |
|---|
| 2025.11.12 | ₩113,339 | ₩117,041 | ₩112,923 | ₩115,928 | +2.28% | 4.2만 |
|---|
| 2025.11.11 | ₩115,338 | ₩115,338 | ₩112,749 | ₩113,527 | -1.57% | 4.5만 |
|---|
| 2025.11.10 | ₩113,339 | ₩115,968 | ₩111,850 | ₩115,445 | +1.86% | 7.5만 |
|---|
| 2025.11.07 | ₩113,701 | ₩113,701 | ₩111,126 | ₩113,111 | -0.52% | 4.3만 |
|---|
| 2025.11.06 | ₩113,715 | ₩115,928 | ₩112,239 | ₩113,500 | -0.19% | 9.4만 |
|---|
| 2025.11.05 | ₩116,330 | ₩116,330 | ₩111,099 | ₩113,956 | -2.04% | 12.6만 |
|---|
| 2025.11.04 | ₩112,816 | ₩117,873 | ₩108,041 | ₩116,337 | +3.12% | 23.1만 |
|---|
| 2025.11.03 | ₩110,321 | ₩114,010 | ₩104,252 | ₩112,816 | +2.26% | 15.2만 |
|---|
| 2025.10.31 | ₩102,662 | ₩104,916 | ₩102,501 | ₩103,024 | +0.35% | 5.9만 |
|---|
| 2025.10.30 | ₩105,010 | ₩105,352 | ₩101,603 | ₩102,501 | -2.39% | 6.1만 |
|---|
| 2025.10.29 | ₩106,069 | ₩107,934 | ₩103,870 | ₩105,036 | -0.97% | 8.4만 |
|---|
| 2025.10.28 | ₩104,352 | ₩108,168 | ₩102,803 | ₩107,022 | +2.56% | 10.9만 |
|---|
| 2025.10.27 | ₩106,445 | ₩108,095 | ₩102,448 | ₩104,258 | -2.05% | 10.1만 |
|---|
| 2025.10.24 | ₩105,694 | ₩106,150 | ₩104,171 | ₩105,251 | -0.42% | 6.3만 |
|---|
| 2025.10.23 | ₩103,306 | ₩105,211 | ₩102,971 | ₩104,554 | +1.21% | 7.1만 |
|---|
| 2025.10.22 | ₩101,777 | ₩104,701 | ₩101,372 | ₩104,057 | +2.24% | 8.3만 |
|---|
| 2025.10.21 | ₩100,315 | ₩102,703 | ₩99,242 | ₩101,254 | +0.94% | 3.7만 |
|---|
| 2025.10.20 | ₩98,840 | ₩100,328 | ₩98,243 | ₩100,181 | +1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩101,884 | ₩101,884 | ₩97,941 | ₩98,491 | -3.33% | 4.2만 |
|---|
| 2025.10.16 | ₩98,840 | ₩102,729 | ₩98,048 | ₩102,005 | +3.20% | 6.3만 |
|---|
| 2025.10.15 | ₩98,182 | ₩99,765 | ₩97,176 | ₩98,115 | -0.07% | 3.9만 |
|---|
| 2025.10.14 | ₩96,975 | ₩99,222 | ₩95,688 | ₩98,236 | +1.30% | 3.5만 |
|---|
| 2025.10.13 | ₩97,928 | ₩100,302 | ₩96,090 | ₩97,123 | -0.82% | 6.7만 |
|---|
| 2025.10.10 | ₩101,039 | ₩101,152 | ₩95,822 | ₩96,144 | -4.85% | 6.5만 |
|---|