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 | ₩114,757 | ₩117,333 | ₩114,757 | ₩117,292 | +2.21% | 6.9만 |
| 2026.10.08 | ₩114,798 | ₩116,085 | ₩113,443 | ₩115,187 | +0.34% | 9.2만 |
| 2026.10.07 | ₩113,403 | ₩116,380 | ₩112,450 | ₩114,637 | +1.09% | 19.8만 |
| 2026.10.06 | ₩116,796 | ₩116,796 | ₩113,121 | ₩113,765 | -2.60% | 11.9만 |
| 2026.10.05 | ₩114,382 | ₩116,166 | ₩114,006 | ₩115,978 | +1.40% | 7.7만 |
| 2026.10.02 | ₩115,535 | ₩115,710 | ₩113,369 | ₩114,543 | -0.86% | 12만 |
| 2026.10.01 | ₩115,616 | ₩117,245 | ₩113,658 | ₩114,409 | -1.04% | 17.5만 |
| 2026.09.30 | ₩116,769 | ₩117,232 | ₩115,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,643 |
| -0.96% |
| 13.9만 |
| 2026.09.29 | ₩116,152 | ₩116,836 | ₩114,543 | ₩115,964 | -0.16% | 20.5만 |
|---|
| 2026.09.28 | ₩115,026 | ₩117,672 | ₩114,167 | ₩116,233 | +1.05% | 15.1만 |
|---|
| 2026.09.25 | ₩114,274 | ₩115,669 | ₩113,698 | ₩115,026 | +0.66% | 14.6만 |
|---|
| 2026.09.24 | ₩115,589 | ₩116,957 | ₩113,430 | ₩114,274 | -1.14% | 12.3만 |
|---|
| 2026.09.23 | ₩116,152 | ₩117,903 | ₩114,925 | ₩115,817 | -0.29% | 16.4만 |
|---|
| 2026.09.22 | ₩109,956 | ₩116,273 | ₩109,956 | ₩116,032 | +5.53% | 17.7만 |
|---|
| 2026.09.21 | ₩110,371 | ₩111,069 | ₩109,325 | ₩110,599 | +0.21% | 12만 |
|---|
| 2026.09.18 | ₩110,667 | ₩111,351 | ₩109,895 | ₩110,143 | -0.47% | 21.1만 |
|---|
| 2026.09.17 | ₩111,471 | ₩113,148 | ₩110,586 | ₩110,975 | -0.45% | 9.1만 |
|---|
| 2026.09.16 | ₩110,345 | ₩112,504 | ₩109,996 | ₩110,760 | +0.38% | 11.6만 |
|---|
| 2026.09.15 | ₩110,291 | ₩111,632 | ₩109,312 | ₩110,532 | +0.22% | 9.6만 |
|---|
| 2026.09.14 | ₩111,230 | ₩112,739 | ₩110,211 | ₩110,693 | -0.48% | 9만 |
|---|
| 2026.09.11 | ₩111,310 | ₩112,517 | ₩109,473 | ₩110,278 | -0.93% | 28.6만 |
|---|
| 2026.09.10 | ₩111,431 | ₩111,592 | ₩109,184 | ₩109,808 | -1.46% | 12만 |
|---|
| 2026.09.09 | ₩112,155 | ₩114,154 | ₩111,532 | ₩112,075 | -0.07% | 7.5만 |
|---|
| 2026.09.08 | ₩111,740 | ₩116,380 | ₩111,592 | ₩113,202 | +1.31% | 10.6만 |
|---|
| 2026.09.04 | ₩115,294 | ₩116,139 | ₩111,693 | ₩111,927 | -2.92% | 23.3만 |
|---|
| 2026.09.03 | ₩116,890 | ₩117,064 | ₩115,200 | ₩116,139 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩116,541 | ₩118,379 | ₩115,213 | ₩115,576 | -0.83% | 9.6만 |
|---|
| 2026.09.01 | ₩115,696 | ₩117,587 | ₩115,428 | ₩115,857 | +0.14% | 6.8만 |
|---|
| 2026.08.31 | ₩116,112 | ₩116,498 | ₩114,342 | ₩115,857 | -0.22% | 11.3만 |
|---|
| 2026.08.28 | ₩116,903 | ₩118,560 | ₩115,924 | ₩116,783 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩116,689 | ₩118,546 | ₩115,871 | ₩116,689 | 0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩118,298 | ₩119,210 | ₩116,856 | ₩117,319 | -0.83% | 8.8만 |
|---|
| 2026.08.25 | ₩117,078 | ₩119,546 | ₩114,992 | ₩117,856 | +0.66% | 8.8만 |
|---|
| 2026.08.24 | ₩118,218 | ₩118,620 | ₩116,327 | ₩116,930 | -1.09% | 8.3만 |
|---|
| 2026.08.21 | ₩116,461 | ₩117,963 | ₩115,797 | ₩117,829 | +1.17% | 7.6만 |
|---|
| 2026.08.20 | ₩116,595 | ₩118,729 | ₩116,147 | ₩116,260 | -0.29% | 8만 |
|---|
| 2026.08.19 | ₩117,869 | ₩119,411 | ₩116,870 | ₩117,225 | -0.55% | 10.1만 |
|---|
| 2026.08.18 | ₩119,049 | ₩119,143 | ₩116,508 | ₩117,426 | -1.36% | 6.7만 |
|---|
| 2026.08.17 | ₩115,964 | ₩118,271 | ₩114,771 | ₩118,057 | +1.80% | 10.6만 |
|---|
| 2026.08.14 | ₩116,327 | ₩116,970 | ₩114,006 | ₩116,622 | +0.25% | 14.3만 |
|---|
| 2026.08.13 | ₩118,607 | ₩118,607 | ₩116,340 | ₩116,903 | -1.44% | 9만 |
|---|
| 2026.08.12 | ₩119,881 | ₩122,322 | ₩117,024 | ₩117,225 | -2.22% | 22만 |
|---|
| 2026.08.11 | ₩121,732 | ₩124,334 | ₩119,036 | ₩119,291 | -2.01% | 18.4만 |
|---|
| 2026.08.10 | ₩123,288 | ₩125,125 | ₩120,458 | ₩121,075 | -1.80% | 11.7만 |
|---|
| 2026.08.07 | ₩122,590 | ₩124,790 | ₩122,590 | ₩124,059 | +1.20% | 8.8만 |
|---|
| 2026.08.06 | ₩124,294 | ₩124,964 | ₩120,900 | ₩122,335 | -1.58% | 9.4만 |
|---|
| 2026.08.05 | ₩124,602 | ₩125,521 | ₩122,416 | ₩123,207 | -1.12% | 14.9만 |
|---|
| 2026.08.04 | ₩122,617 | ₩127,057 | ₩122,617 | ₩124,911 | +1.87% | 22.7만 |
|---|
| 2026.08.03 | ₩124,669 | ₩127,110 | ₩120,310 | ₩122,805 | -1.50% | 21.5만 |
|---|
| 2026.07.31 | ₩131,094 | ₩131,094 | ₩120,055 | ₩121,866 | -7.04% | 30.8만 |
|---|
| 2026.07.30 | ₩126,413 | ₩128,291 | ₩126,051 | ₩127,700 | +1.02% | 12.2만 |
|---|
| 2026.07.29 | ₩127,218 | ₩128,894 | ₩125,903 | ₩126,426 | -0.62% | 11.2만 |
|---|
| 2026.07.28 | ₩128,867 | ₩129,793 | ₩125,474 | ₩127,191 | -1.30% | 11.4만 |
|---|
| 2026.07.27 | ₩128,170 | ₩130,872 | ₩126,762 | ₩127,526 | -0.50% | 6.7만 |
|---|
| 2026.07.24 | ₩127,003 | ₩128,787 | ₩126,373 | ₩126,735 | -0.21% | 8만 |
|---|
| 2026.07.23 | ₩124,750 | ₩126,426 | ₩124,421 | ₩125,890 | +0.91% | 8.3만 |
|---|
| 2026.07.22 | ₩127,083 | ₩129,665 | ₩125,407 | ₩126,185 | -0.71% | 9.2만 |
|---|
| 2026.07.21 | ₩129,551 | ₩130,235 | ₩126,909 | ₩127,379 | -1.68% | 12.6만 |
|---|
| 2026.07.20 | ₩130,490 | ₩132,059 | ₩128,948 | ₩130,141 | -0.27% | 7.6만 |
|---|
| 2026.07.17 | ₩129,176 | ₩131,362 | ₩129,095 | ₩130,141 | +0.75% | 13만 |
|---|
| 2026.07.16 | ₩126,037 | ₩132,261 | ₩126,037 | ₩131,134 | +4.04% | 9.7만 |
|---|
| 2026.07.15 | ₩122,322 | ₩127,063 | ₩121,826 | ₩125,568 | +2.65% | 12.6만 |
|---|
| 2026.07.14 | ₩130,437 | ₩130,718 | ₩122,818 | ₩122,952 | -5.74% | 17.6만 |
|---|
| 2026.07.13 | ₩130,638 | ₩131,751 | ₩129,283 | ₩131,027 | +0.30% | 13.6만 |
|---|
| 2026.07.10 | ₩131,751 | ₩132,301 | ₩130,242 | ₩130,369 | -1.05% | 8.9만 |
|---|
| 2026.07.09 | ₩129,256 | ₩131,979 | ₩128,197 | ₩131,496 | +1.73% | 10.4만 |
|---|
| 2026.07.08 | ₩133,052 | ₩135,560 | ₩127,580 | ₩129,176 | -2.91% | 27.6만 |
|---|
| 2026.07.07 | ₩137,049 | ₩138,135 | ₩132,549 | ₩134,447 | -1.90% | 11.4만 |
|---|
| 2026.07.06 | ₩135,466 | ₩137,559 | ₩130,048 | ₩137,210 | +1.29% | 11.1만 |
|---|
| 2026.07.02 | ₩131,979 | ₩135,641 | ₩129,833 | ₩135,426 | +2.61% | 13만 |
|---|
| 2026.07.01 | ₩128,894 | ₩132,918 | ₩127,151 | ₩131,496 | +2.02% | 15.5만 |
|---|
| 2026.06.30 | ₩125,984 | ₩128,210 | ₩124,320 | ₩128,170 | +1.74% | 11만 |
|---|
| 2026.06.29 | ₩126,654 | ₩128,177 | ₩124,307 | ₩126,171 | -0.38% | 10.5만 |
|---|
| 2026.06.26 | ₩126,332 | ₩128,425 | ₩123,442 | ₩126,024 | -0.24% | 32.3만 |
|---|
| 2026.06.25 | ₩127,405 | ₩128,760 | ₩125,340 | ₩125,903 | -1.18% | 9.9만 |
|---|
| 2026.06.24 | ₩123,945 | ₩128,767 | ₩123,596 | ₩126,963 | +2.43% | 11만 |
|---|
| 2026.06.23 | ₩122,295 | ₩125,313 | ₩122,295 | ₩123,878 | +1.29% | 14.8만 |
|---|
| 2026.06.22 | ₩123,395 | ₩124,461 | ₩120,954 | ₩122,979 | -0.34% | 9.5만 |
|---|
| 2026.06.18 | ₩122,966 | ₩125,212 | ₩122,966 | ₩123,663 | +0.57% | 18.2만 |
|---|
| 2026.06.17 | ₩122,818 | ₩125,662 | ₩120,297 | ₩122,174 | -0.52% | 12.2만 |
|---|
| 2026.06.16 | ₩122,416 | ₩131,074 | ₩120,753 | ₩123,180 | +0.62% | 13.3만 |
|---|
| 2026.06.15 | ₩125,903 | ₩128,089 | ₩121,048 | ₩121,772 | -3.28% | 15.8만 |
|---|
| 2026.06.12 | ₩129,377 | ₩130,584 | ₩124,656 | ₩125,541 | -2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩128,760 | ₩131,416 | ₩127,041 | ₩129,109 | +0.27% | 15.6만 |
|---|
| 2026.06.10 | ₩129,323 | ₩131,992 | ₩128,566 | ₩128,760 | -0.44% | 15.4만 |
|---|
| 2026.06.09 | ₩127,392 | ₩129,753 | ₩127,218 | ₩129,323 | +1.52% | 15.5만 |
|---|
| 2026.06.08 | ₩125,796 | ₩128,009 | ₩124,884 | ₩126,601 | +0.64% | 9.3만 |
|---|
| 2026.06.05 | ₩124,669 | ₩127,633 | ₩124,347 | ₩124,830 | +0.13% | 11.6만 |
|---|
| 2026.06.04 | ₩123,744 | ₩128,130 | ₩123,596 | ₩125,501 | +1.42% | 31.9만 |
|---|
| 2026.06.03 | ₩120,230 | ₩122,215 | ₩117,909 | ₩122,215 | +1.65% | 11.2만 |
|---|
| 2026.06.02 | ₩123,395 | ₩125,279 | ₩119,948 | ₩120,525 | -2.33% | 14.7만 |
|---|
| 2026.06.01 | ₩122,121 | ₩123,938 | ₩118,466 | ₩123,462 | +1.10% | 12.7만 |
|---|
| 2026.05.29 | ₩123,556 | ₩126,688 | ₩121,437 | ₩121,598 | -1.58% | 16.3만 |
|---|
| 2026.05.28 | ₩123,154 | ₩124,307 | ₩119,603 | ₩123,650 | +0.40% | 7.5만 |
|---|
| 2026.05.27 | ₩124,656 | ₩126,909 | ₩122,309 | ₩123,180 | -1.18% | 10.3만 |
|---|
| 2026.05.26 | ₩123,891 | ₩125,292 | ₩122,014 | ₩124,656 | +0.62% | 10.2만 |
|---|
| 2026.05.22 | ₩124,750 | ₩128,049 | ₩122,550 | ₩123,529 | -0.98% | 14.2만 |
|---|
| 2026.05.21 | ₩119,774 | ₩125,514 | ₩117,856 | ₩124,964 | +4.33% | 33.2만 |
|---|
| 2026.05.20 | ₩117,252 | ₩121,450 | ₩117,212 | ₩121,249 | +3.41% | 17.1만 |
|---|
| 2026.05.19 | ₩117,748 | ₩119,143 | ₩115,783 | ₩117,172 | -0.49% | 19.9만 |
|---|
| 2026.05.18 | ₩115,428 | ₩119,063 | ₩114,543 | ₩118,701 | +2.84% | 13.1만 |
|---|
| 2026.05.15 | ₩115,321 | ₩118,372 | ₩114,905 | ₩115,938 | +0.54% | 18.2만 |
|---|
| 2026.05.14 | ₩114,771 | ₩117,125 | ₩114,536 | ₩116,541 | +1.54% | 7.3만 |
|---|
| 2026.05.13 | ₩112,906 | ₩115,173 | ₩112,464 | ₩114,368 | +1.29% | 7.3만 |
|---|
| 2026.05.12 | ₩113,671 | ₩113,939 | ₩111,458 | ₩113,671 | 0.00% | 11만 |
|---|
| 2026.05.11 | ₩115,897 | ₩115,897 | ₩111,740 | ₩113,094 | -2.42% | 6.8만 |
|---|
| 2026.05.08 | ₩117,212 | ₩117,212 | ₩114,878 | ₩115,730 | -1.26% | 5.4만 |
|---|
| 2026.05.07 | ₩116,555 | ₩118,996 | ₩115,844 | ₩116,340 | -0.18% | 7.7만 |
|---|
| 2026.05.06 | ₩115,508 | ₩116,139 | ₩114,100 | ₩115,669 | +0.14% | 6.4만 |
|---|
| 2026.05.05 | ₩114,677 | ₩117,608 | ₩111,921 | ₩115,160 | +0.42% | 11.6만 |
|---|
| 2026.05.04 | ₩115,508 | ₩117,064 | ₩113,167 | ₩113,899 | -1.39% | 16.6만 |
|---|
| 2026.05.01 | ₩108,856 | ₩117,728 | ₩103,209 | ₩116,890 | +7.38% | 34.6만 |
|---|
| 2026.04.30 | ₩112,209 | ₩113,215 | ₩109,553 | ₩111,914 | -0.26% | 16.5만 |
|---|
| 2026.04.29 | ₩112,102 | ₩113,879 | ₩110,693 | ₩112,276 | +0.16% | 13.8만 |
|---|
| 2026.04.28 | ₩119,599 | ₩121,048 | ₩111,880 | ₩113,322 | -5.25% | 18.4만 |
|---|
| 2026.04.27 | ₩118,795 | ₩123,509 | ₩118,452 | ₩119,479 | +0.58% | 10.8만 |
|---|
| 2026.04.24 | ₩118,097 | ₩120,679 | ₩115,723 | ₩118,942 | +0.72% | 6.4만 |
|---|
| 2026.04.23 | ₩120,364 | ₩122,698 | ₩118,835 | ₩119,103 | -1.05% | 5.3만 |
|---|
| 2026.04.22 | ₩120,122 | ₩123,932 | ₩120,122 | ₩120,900 | +0.65% | 6.4만 |
|---|
| 2026.04.21 | ₩124,334 | ₩124,884 | ₩119,613 | ₩119,613 | -3.80% | 12.1만 |
|---|
| 2026.04.20 | ₩124,857 | ₩126,668 | ₩124,307 | ₩124,642 | -0.17% | 9만 |
|---|
| 2026.04.17 | ₩125,863 | ₩126,762 | ₩124,555 | ₩125,689 | -0.14% | 8.3만 |
|---|
| 2026.04.16 | ₩124,548 | ₩125,219 | ₩121,851 | ₩123,234 | -1.06% | 6.8만 |
|---|
| 2026.04.15 | ₩125,246 | ₩127,311 | ₩123,683 | ₩124,803 | -0.35% | 5.4만 |
|---|
| 2026.04.14 | ₩125,259 | ₩127,083 | ₩124,790 | ₩125,487 | +0.18% | 8.3만 |
|---|
| 2026.04.13 | ₩124,052 | ₩126,225 | ₩122,107 | ₩125,461 | +1.14% | 12만 |
|---|
| 2026.04.10 | ₩127,848 | ₩131,684 | ₩124,374 | ₩125,273 | -2.01% | 14.1만 |
|---|
| 2026.04.09 | ₩129,739 | ₩130,289 | ₩127,446 | ₩128,170 | -1.21% | 15.1만 |
|---|
| 2026.04.08 | ₩128,478 | ₩130,799 | ₩127,848 | ₩130,544 | +1.61% | 18.3만 |
|---|
| 2026.04.07 | ₩128,304 | ₩128,760 | ₩124,656 | ₩125,393 | -2.27% | 11.5만 |
|---|
| 2026.04.06 | ₩129,578 | ₩130,349 | ₩126,802 | ₩128,304 | -0.98% | 8.7만 |
|---|
| 2026.04.02 | ₩127,821 | ₩129,471 | ₩125,233 | ₩129,068 | +0.98% | 7.9만 |
|---|
| 2026.04.01 | ₩130,276 | ₩131,845 | ₩128,693 | ₩129,484 | -0.61% | 6.9만 |
|---|
| 2026.03.31 | ₩129,028 | ₩130,638 | ₩126,815 | ₩129,109 | +0.06% | 11.4만 |
|---|
| 2026.03.30 | ₩131,831 | ₩131,831 | ₩126,292 | ₩127,352 | -3.40% | 11.6만 |
|---|
| 2026.03.27 | ₩131,791 | ₩132,261 | ₩127,761 | ₩130,584 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩136,056 | ₩137,854 | ₩132,435 | ₩132,435 | -2.66% | 7.1만 |
|---|
| 2026.03.25 | ₩136,700 | ₩138,511 | ₩135,600 | ₩136,512 | -0.14% | 5.4만 |
|---|
| 2026.03.24 | ₩133,052 | ₩135,426 | ₩132,026 | ₩135,426 | +1.78% | 11.2만 |
|---|
| 2026.03.23 | ₩136,191 | ₩137,170 | ₩132,676 | ₩133,052 | -2.30% | 9.7만 |
|---|
| 2026.03.20 | ₩134,286 | ₩134,635 | ₩130,651 | ₩133,454 | -0.62% | 13.3만 |
|---|
| 2026.03.19 | ₩133,347 | ₩135,761 | ₩132,958 | ₩133,924 | +0.43% | 5.6만 |
|---|
| 2026.03.18 | ₩137,304 | ₩139,021 | ₩133,635 | ₩133,682 | -2.64% | 8.1만 |
|---|
| 2026.03.17 | ₩136,392 | ₩138,028 | ₩136,392 | ₩137,881 | +1.09% | 7만 |
|---|
| 2026.03.16 | ₩134,688 | ₩137,581 | ₩134,688 | ₩136,392 | +1.26% | 8만 |
|---|
| 2026.03.13 | ₩133,146 | ₩135,734 | ₩131,791 | ₩133,709 | +0.42% | 7만 |
|---|
| 2026.03.12 | ₩132,301 | ₩134,232 | ₩130,356 | ₩133,280 | +0.74% | 6.9만 |
|---|
| 2026.03.11 | ₩131,590 | ₩135,211 | ₩131,040 | ₩135,211 | +2.75% | 9.1만 |
|---|
| 2026.03.10 | ₩133,709 | ₩134,816 | ₩132,167 | ₩132,710 | -0.75% | 6.3만 |
|---|
| 2026.03.09 | ₩131,214 | ₩134,635 | ₩128,588 | ₩134,366 | +2.40% | 5.5만 |
|---|
| 2026.03.06 | ₩133,723 | ₩134,380 | ₩131,161 | ₩132,408 | -0.98% | 7.3만 |
|---|
| 2026.03.05 | ₩139,356 | ₩139,959 | ₩133,132 | ₩134,259 | -3.66% | 5.4만 |
|---|
| 2026.03.04 | ₩141,287 | ₩143,514 | ₩138,860 | ₩140,979 | -0.22% | 9.8만 |
|---|
| 2026.03.03 | ₩136,620 | ₩140,845 | ₩133,132 | ₩139,879 | +2.39% | 8.3만 |
|---|
| 2026.03.02 | ₩136,727 | ₩141,488 | ₩136,392 | ₩139,141 | +1.77% | 5.5만 |
|---|
| 2026.02.27 | ₩136,512 | ₩138,987 | ₩136,123 | ₩138,860 | +1.72% | 5.9만 |
|---|
| 2026.02.26 | ₩134,876 | ₩138,350 | ₩134,205 | ₩137,371 | +1.85% | 4.1만 |
|---|
| 2026.02.25 | ₩133,495 | ₩135,037 | ₩131,000 | ₩134,796 | +0.97% | 6.7만 |
|---|
| 2026.02.24 | ₩135,761 | ₩135,761 | ₩132,502 | ₩132,904 | -2.10% | 5.5만 |
|---|
| 2026.02.23 | ₩137,974 | ₩137,974 | ₩134,078 | ₩135,506 | -1.79% | 5.1만 |
|---|
| 2026.02.20 | ₩135,828 | ₩139,570 | ₩135,426 | ₩138,900 | +2.26% | 8.4만 |
|---|
| 2026.02.19 | ₩135,627 | ₩137,136 | ₩134,165 | ₩135,278 | -0.26% | 8.1만 |
|---|
| 2026.02.18 | ₩134,796 | ₩137,438 | ₩133,884 | ₩136,056 | +0.94% | 5.5만 |
|---|
| 2026.02.17 | ₩134,487 | ₩139,718 | ₩134,159 | ₩134,963 | +0.35% | 4.9만 |
|---|
| 2026.02.13 | ₩133,267 | ₩137,264 | ₩133,267 | ₩133,870 | +0.45% | 5.8만 |
|---|
| 2026.02.12 | ₩139,007 | ₩140,965 | ₩132,650 | ₩133,910 | -3.67% | 5.3만 |
|---|
| 2026.02.11 | ₩142,803 | ₩144,251 | ₩137,445 | ₩138,256 | -3.18% | 7.1만 |
|---|
| 2026.02.10 | ₩133,213 | ₩144,721 | ₩133,213 | ₩141,032 | +5.87% | 13.2만 |
|---|
| 2026.02.09 | ₩129,712 | ₩130,530 | ₩128,418 | ₩128,720 | -0.77% | 4.8만 |
|---|
| 2026.02.06 | ₩128,559 | ₩129,747 | ₩127,218 | ₩128,720 | +0.13% | 7.8만 |
|---|
| 2026.02.05 | ₩125,863 | ₩128,001 | ₩125,823 | ₩126,802 | +0.75% | 7.9만 |
|---|
| 2026.02.04 | ₩131,335 | ₩133,401 | ₩125,179 | ₩125,876 | -4.16% | 11.5만 |
|---|
| 2026.02.03 | ₩133,039 | ₩134,125 | ₩129,122 | ₩131,416 | -1.22% | 5.6만 |
|---|
| 2026.02.02 | ₩131,282 | ₩134,708 | ₩130,772 | ₩132,784 | +1.14% | 7.6만 |
|---|
| 2026.01.30 | ₩131,657 | ₩133,267 | ₩130,752 | ₩131,282 | -0.29% | 6.6만 |
|---|
| 2026.01.29 | ₩131,375 | ₩133,025 | ₩129,739 | ₩133,025 | +1.26% | 6.3만 |
|---|
| 2026.01.28 | ₩133,347 | ₩133,387 | ₩129,404 | ₩131,335 | -1.51% | 6.3만 |
|---|
| 2026.01.27 | ₩134,259 | ₩135,895 | ₩129,377 | ₩133,910 | -0.26% | 4.1만 |
|---|
| 2026.01.26 | ₩135,641 | ₩137,599 | ₩134,219 | ₩134,259 | -1.02% | 7.1만 |
|---|
| 2026.01.23 | ₩139,503 | ₩139,503 | ₩133,548 | ₩135,278 | -3.03% | 5.9만 |
|---|
| 2026.01.22 | ₩137,840 | ₩140,737 | ₩137,840 | ₩139,342 | +1.09% | 6.5만 |
|---|
| 2026.01.21 | ₩139,155 | ₩139,538 | ₩137,270 | ₩138,444 | -0.51% | 10.4만 |
|---|
| 2026.01.20 | ₩135,131 | ₩138,390 | ₩134,487 | ₩138,122 | +2.21% | 6만 |
|---|
| 2026.01.16 | ₩137,706 | ₩138,229 | ₩136,606 | ₩136,808 | -0.65% | 6.8만 |
|---|
| 2026.01.15 | ₩136,875 | ₩138,216 | ₩134,876 | ₩137,572 | +0.51% | 5.2만 |
|---|
| 2026.01.14 | ₩132,261 | ₩137,183 | ₩130,960 | ₩136,177 | +2.96% | 8.8만 |
|---|
| 2026.01.13 | ₩130,906 | ₩133,508 | ₩130,611 | ₩133,119 | +1.69% | 7.2만 |
|---|
| 2026.01.12 | ₩132,717 | ₩133,783 | ₩129,659 | ₩131,308 | -1.06% | 5.3만 |
|---|
| 2026.01.09 | ₩134,031 | ₩134,644 | ₩132,489 | ₩132,717 | -0.98% | 7.6만 |
|---|
| 2026.01.08 | ₩131,657 | ₩134,420 | ₩131,590 | ₩134,125 | +1.87% | 8.3만 |
|---|
| 2026.01.07 | ₩131,067 | ₩133,039 | ₩130,624 | ₩131,899 | +0.63% | 8만 |
|---|
| 2026.01.06 | ₩131,684 | ₩133,790 | ₩130,758 | ₩131,536 | -0.11% | 10.7만 |
|---|
| 2026.01.05 | ₩127,379 | ₩134,138 | ₩126,802 | ₩131,845 | +3.51% | 16.5만 |
|---|
| 2026.01.02 | ₩130,463 | ₩130,678 | ₩127,861 | ₩128,089 | -1.82% | 12만 |
|---|
| 2025.12.31 | ₩130,691 | ₩131,402 | ₩129,981 | ₩130,477 | -0.16% | 10.2만 |
|---|
| 2025.12.30 | ₩130,799 | ₩131,570 | ₩130,289 | ₩131,134 | +0.26% | 4만 |
|---|
| 2025.12.29 | ₩130,879 | ₩132,153 | ₩130,289 | ₩131,094 | +0.16% | 5.5만 |
|---|
| 2025.12.26 | ₩130,182 | ₩131,845 | ₩130,061 | ₩130,705 | +0.40% | 4.1만 |
|---|
| 2025.12.24 | ₩130,101 | ₩131,295 | ₩129,840 | ₩130,182 | +0.06% | 3.3만 |
|---|
| 2025.12.23 | ₩129,484 | ₩129,994 | ₩128,478 | ₩129,565 | +0.06% | 5.1만 |
|---|
| 2025.12.22 | ₩130,571 | ₩131,764 | ₩121,948 | ₩130,276 | -0.23% | 8.7만 |
|---|
| 2025.12.19 | ₩128,881 | ₩130,846 | ₩127,151 | ₩130,356 | +1.14% | 13.3만 |
|---|
| 2025.12.18 | ₩126,399 | ₩129,390 | ₩126,399 | ₩129,216 | +2.23% | 8만 |
|---|
| 2025.12.17 | ₩129,511 | ₩130,618 | ₩124,817 | ₩126,104 | -2.63% | 18.2만 |
|---|
| 2025.12.16 | ₩130,356 | ₩131,939 | ₩129,605 | ₩129,927 | -0.33% | 7.9만 |
|---|
| 2025.12.15 | ₩129,887 | ₩130,852 | ₩129,028 | ₩130,128 | +0.19% | 13.7만 |
|---|
| 2025.12.12 | ₩130,611 | ₩130,611 | ₩128,076 | ₩129,068 | -1.18% | 6.5만 |
|---|
| 2025.12.11 | ₩130,919 | ₩132,033 | ₩127,338 | ₩130,611 | -0.24% | 6.7만 |
|---|
| 2025.12.10 | ₩129,685 | ₩131,040 | ₩129,024 | ₩130,369 | +0.53% | 13만 |
|---|
| 2025.12.09 | ₩128,089 | ₩130,034 | ₩128,089 | ₩129,779 | +1.32% | 5.7만 |
|---|
| 2025.12.08 | ₩128,304 | ₩131,764 | ₩127,050 | ₩128,063 | -0.19% | 7.2만 |
|---|
| 2025.12.05 | ₩126,225 | ₩127,285 | ₩124,683 | ₩126,842 | +0.49% | 4.6만 |
|---|
| 2025.12.04 | ₩124,978 | ₩126,520 | ₩122,402 | ₩125,970 | +0.79% | 7.6만 |
|---|
| 2025.12.03 | ₩124,025 | ₩127,070 | ₩123,509 | ₩124,978 | +0.77% | 6.9만 |
|---|
| 2025.12.02 | ₩124,683 | ₩125,340 | ₩122,671 | ₩123,475 | -0.97% | 7.8만 |
|---|
| 2025.12.01 | ₩124,736 | ₩125,072 | ₩123,636 | ₩123,811 | -0.74% | 11.9만 |
|---|
| 2025.11.28 | ₩124,736 | ₩125,313 | ₩123,469 | ₩125,031 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩123,690 | ₩124,803 | ₩122,724 | ₩124,508 | +0.66% | 6.4만 |
|---|
| 2025.11.25 | ₩122,067 | ₩124,066 | ₩120,484 | ₩123,703 | +1.34% | 12.3만 |
|---|
| 2025.11.24 | ₩120,324 | ₩122,134 | ₩119,036 | ₩121,128 | +0.67% | 10.4만 |
|---|
| 2025.11.21 | ₩117,359 | ₩120,458 | ₩117,359 | ₩120,069 | +2.31% | 8.5만 |
|---|
| 2025.11.20 | ₩117,762 | ₩119,079 | ₩115,728 | ₩117,373 | -0.33% | 6.1만 |
|---|
| 2025.11.19 | ₩115,348 | ₩116,635 | ₩113,966 | ₩116,139 | +0.69% | 7.5만 |
|---|
| 2025.11.18 | ₩114,543 | ₩115,871 | ₩112,839 | ₩115,589 | +0.91% | 6.9만 |
|---|
| 2025.11.17 | ₩112,330 | ₩115,146 | ₩111,659 | ₩114,570 | +1.99% | 6.9만 |
|---|
| 2025.11.14 | ₩112,799 | ₩113,954 | ₩110,841 | ₩113,134 | +0.30% | 3.6만 |
|---|
| 2025.11.13 | ₩114,744 | ₩116,568 | ₩112,732 | ₩113,336 | -1.23% | 4.9만 |
|---|
| 2025.11.12 | ₩113,336 | ₩117,037 | ₩112,920 | ₩115,924 | +2.28% | 4.2만 |
|---|
| 2025.11.11 | ₩115,334 | ₩115,334 | ₩112,745 | ₩113,523 | -1.57% | 4.5만 |
|---|
| 2025.11.10 | ₩113,336 | ₩115,964 | ₩111,847 | ₩115,441 | +1.86% | 7.5만 |
|---|
| 2025.11.07 | ₩113,698 | ₩113,698 | ₩111,123 | ₩113,108 | -0.52% | 4.3만 |
|---|
| 2025.11.06 | ₩113,711 | ₩115,924 | ₩112,236 | ₩113,497 | -0.19% | 9.4만 |
|---|
| 2025.11.05 | ₩116,327 | ₩116,327 | ₩111,096 | ₩113,953 | -2.04% | 12.6만 |
|---|
| 2025.11.04 | ₩112,813 | ₩117,869 | ₩108,038 | ₩116,333 | +3.12% | 23.1만 |
|---|
| 2025.11.03 | ₩110,318 | ₩114,006 | ₩104,249 | ₩112,813 | +2.26% | 15.2만 |
|---|
| 2025.10.31 | ₩102,659 | ₩104,913 | ₩102,498 | ₩103,021 | +0.35% | 5.9만 |
|---|
| 2025.10.30 | ₩105,006 | ₩105,348 | ₩101,600 | ₩102,498 | -2.39% | 6.1만 |
|---|
| 2025.10.29 | ₩106,066 | ₩107,930 | ₩103,866 | ₩105,033 | -0.97% | 8.4만 |
|---|
| 2025.10.28 | ₩104,349 | ₩108,165 | ₩102,800 | ₩107,018 | +2.56% | 10.9만 |
|---|
| 2025.10.27 | ₩106,442 | ₩108,091 | ₩102,445 | ₩104,255 | -2.05% | 10.1만 |
|---|
| 2025.10.24 | ₩105,691 | ₩106,147 | ₩104,168 | ₩105,248 | -0.42% | 6.3만 |
|---|
| 2025.10.23 | ₩103,303 | ₩105,208 | ₩102,968 | ₩104,550 | +1.21% | 7.1만 |
|---|
| 2025.10.22 | ₩101,774 | ₩104,698 | ₩101,369 | ₩104,054 | +2.24% | 8.3만 |
|---|
| 2025.10.21 | ₩100,312 | ₩102,700 | ₩99,239 | ₩101,251 | +0.94% | 3.7만 |
|---|
| 2025.10.20 | ₩98,837 | ₩100,326 | ₩98,240 | ₩100,178 | +1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩101,881 | ₩101,881 | ₩97,938 | ₩98,488 | -3.33% | 4.2만 |
|---|
| 2025.10.16 | ₩98,837 | ₩102,726 | ₩98,045 | ₩102,002 | +3.20% | 6.3만 |
|---|
| 2025.10.15 | ₩98,179 | ₩99,762 | ₩97,174 | ₩98,112 | -0.07% | 3.9만 |
|---|
| 2025.10.14 | ₩96,972 | ₩99,219 | ₩95,685 | ₩98,233 | +1.30% | 3.5만 |
|---|
| 2025.10.13 | ₩97,925 | ₩100,299 | ₩96,087 | ₩97,120 | -0.82% | 6.7만 |
|---|
| 2025.10.10 | ₩101,036 | ₩101,149 | ₩95,819 | ₩96,141 | -4.85% | 6.5만 |
|---|