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 | ₩114,469 | ₩117,038 | ₩114,469 | ₩116,998 | +2.21% | 6.9만 |
| 2026.10.08 | ₩114,509 | ₩115,794 | ₩113,158 | ₩114,897 | +0.34% | 9.2만 |
| 2026.10.07 | ₩113,118 | ₩116,088 | ₩112,168 | ₩114,349 | +1.09% | 19.8만 |
| 2026.10.06 | ₩116,503 | ₩116,503 | ₩112,837 | ₩113,479 | -2.60% | 11.9만 |
| 2026.10.05 | ₩114,094 | ₩115,874 | ₩113,720 | ₩115,686 | +1.40% | 7.7만 |
| 2026.10.02 | ₩115,245 | ₩115,419 | ₩113,084 | ₩114,255 | -0.86% | 12만 |
| 2026.10.01 | ₩115,325 | ₩116,951 | ₩113,372 | ₩114,121 | -1.04% | 17.5만 |
| 2026.09.30 | ₩116,476 | ₩116,937 | ₩114,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,352 |
| -0.96% |
| 13.9만 |
| 2026.09.29 | ₩115,860 | ₩116,543 | ₩114,255 | ₩115,673 | -0.16% | 20.5만 |
|---|
| 2026.09.28 | ₩114,737 | ₩117,376 | ₩113,880 | ₩115,941 | +1.05% | 15.1만 |
|---|
| 2026.09.25 | ₩113,987 | ₩115,379 | ₩113,412 | ₩114,737 | +0.66% | 14.6만 |
|---|
| 2026.09.24 | ₩115,298 | ₩116,663 | ₩113,145 | ₩113,987 | -1.14% | 12.3만 |
|---|
| 2026.09.23 | ₩115,860 | ₩117,606 | ₩114,636 | ₩115,526 | -0.29% | 16.4만 |
|---|
| 2026.09.22 | ₩109,679 | ₩115,981 | ₩109,679 | ₩115,740 | +5.53% | 17.7만 |
|---|
| 2026.09.21 | ₩110,094 | ₩110,790 | ₩109,051 | ₩110,322 | +0.21% | 12만 |
|---|
| 2026.09.18 | ₩110,388 | ₩111,071 | ₩109,619 | ₩109,867 | -0.47% | 21.1만 |
|---|
| 2026.09.17 | ₩111,191 | ₩112,864 | ₩110,308 | ₩110,696 | -0.45% | 9.1만 |
|---|
| 2026.09.16 | ₩110,067 | ₩112,221 | ₩109,720 | ₩110,482 | +0.38% | 11.6만 |
|---|
| 2026.09.15 | ₩110,014 | ₩111,352 | ₩109,037 | ₩110,255 | +0.22% | 9.6만 |
|---|
| 2026.09.14 | ₩110,950 | ₩112,456 | ₩109,934 | ₩110,415 | -0.48% | 9만 |
|---|
| 2026.09.11 | ₩111,031 | ₩112,235 | ₩109,198 | ₩110,000 | -0.93% | 28.6만 |
|---|
| 2026.09.10 | ₩111,151 | ₩111,312 | ₩108,910 | ₩109,532 | -1.46% | 12만 |
|---|
| 2026.09.09 | ₩111,874 | ₩113,867 | ₩111,251 | ₩111,793 | -0.07% | 7.5만 |
|---|
| 2026.09.08 | ₩111,459 | ₩116,088 | ₩111,312 | ₩112,917 | +1.31% | 10.6만 |
|---|
| 2026.09.04 | ₩115,004 | ₩115,847 | ₩111,412 | ₩111,646 | -2.92% | 23.3만 |
|---|
| 2026.09.03 | ₩116,596 | ₩116,770 | ₩114,911 | ₩115,847 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩116,248 | ₩118,081 | ₩114,924 | ₩115,285 | -0.83% | 9.6만 |
|---|
| 2026.09.01 | ₩115,406 | ₩117,292 | ₩115,138 | ₩115,566 | +0.14% | 6.8만 |
|---|
| 2026.08.31 | ₩115,820 | ₩116,206 | ₩114,054 | ₩115,566 | -0.22% | 11.3만 |
|---|
| 2026.08.28 | ₩116,610 | ₩118,262 | ₩115,633 | ₩116,489 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩116,396 | ₩118,249 | ₩115,579 | ₩116,396 | 0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩118,001 | ₩118,911 | ₩116,563 | ₩117,024 | -0.83% | 8.8만 |
|---|
| 2026.08.25 | ₩116,784 | ₩119,245 | ₩114,703 | ₩117,560 | +0.66% | 8.8만 |
|---|
| 2026.08.24 | ₩117,921 | ₩118,322 | ₩116,034 | ₩116,636 | -1.09% | 8.3만 |
|---|
| 2026.08.21 | ₩116,168 | ₩117,667 | ₩115,506 | ₩117,533 | +1.17% | 7.6만 |
|---|
| 2026.08.20 | ₩116,302 | ₩118,430 | ₩115,855 | ₩115,967 | -0.29% | 8만 |
|---|
| 2026.08.19 | ₩117,573 | ₩119,111 | ₩116,576 | ₩116,931 | -0.55% | 10.1만 |
|---|
| 2026.08.18 | ₩118,750 | ₩118,844 | ₩116,215 | ₩117,131 | -1.36% | 6.7만 |
|---|
| 2026.08.17 | ₩115,673 | ₩117,974 | ₩114,482 | ₩117,760 | +1.80% | 10.6만 |
|---|
| 2026.08.14 | ₩116,034 | ₩116,677 | ₩113,720 | ₩116,329 | +0.25% | 14.3만 |
|---|
| 2026.08.13 | ₩118,309 | ₩118,309 | ₩116,048 | ₩116,610 | -1.44% | 9만 |
|---|
| 2026.08.12 | ₩119,580 | ₩122,015 | ₩116,730 | ₩116,931 | -2.22% | 22만 |
|---|
| 2026.08.11 | ₩121,426 | ₩124,021 | ₩118,737 | ₩118,991 | -2.01% | 18.4만 |
|---|
| 2026.08.10 | ₩122,978 | ₩124,811 | ₩120,155 | ₩120,770 | -1.80% | 11.7만 |
|---|
| 2026.08.07 | ₩122,282 | ₩124,476 | ₩122,282 | ₩123,747 | +1.20% | 8.8만 |
|---|
| 2026.08.06 | ₩123,981 | ₩124,650 | ₩120,597 | ₩122,028 | -1.58% | 9.4만 |
|---|
| 2026.08.05 | ₩124,289 | ₩125,205 | ₩122,108 | ₩122,898 | -1.12% | 14.9만 |
|---|
| 2026.08.04 | ₩122,309 | ₩126,737 | ₩122,309 | ₩124,597 | +1.87% | 22.7만 |
|---|
| 2026.08.03 | ₩124,356 | ₩126,791 | ₩120,008 | ₩122,496 | -1.50% | 21.5만 |
|---|
| 2026.07.31 | ₩130,764 | ₩130,764 | ₩119,754 | ₩121,560 | -7.04% | 30.8만 |
|---|
| 2026.07.30 | ₩126,095 | ₩127,968 | ₩125,734 | ₩127,380 | +1.02% | 12.2만 |
|---|
| 2026.07.29 | ₩126,898 | ₩128,570 | ₩125,587 | ₩126,109 | -0.62% | 11.2만 |
|---|
| 2026.07.28 | ₩128,544 | ₩129,467 | ₩125,159 | ₩126,871 | -1.30% | 11.4만 |
|---|
| 2026.07.27 | ₩127,848 | ₩130,544 | ₩126,443 | ₩127,206 | -0.50% | 6.7만 |
|---|
| 2026.07.24 | ₩126,684 | ₩128,463 | ₩126,055 | ₩126,416 | -0.21% | 8만 |
|---|
| 2026.07.23 | ₩124,436 | ₩126,109 | ₩124,108 | ₩125,573 | +0.91% | 8.3만 |
|---|
| 2026.07.22 | ₩126,764 | ₩129,340 | ₩125,092 | ₩125,868 | -0.71% | 9.2만 |
|---|
| 2026.07.21 | ₩129,226 | ₩129,908 | ₩126,590 | ₩127,058 | -1.68% | 12.6만 |
|---|
| 2026.07.20 | ₩130,162 | ₩131,728 | ₩128,624 | ₩129,814 | -0.27% | 7.6만 |
|---|
| 2026.07.17 | ₩128,851 | ₩131,032 | ₩128,771 | ₩129,814 | +0.75% | 13만 |
|---|
| 2026.07.16 | ₩125,721 | ₩131,928 | ₩125,721 | ₩130,805 | +4.04% | 9.7만 |
|---|
| 2026.07.15 | ₩122,015 | ₩126,744 | ₩121,520 | ₩125,252 | +2.65% | 12.6만 |
|---|
| 2026.07.14 | ₩130,109 | ₩130,390 | ₩122,510 | ₩122,643 | -5.74% | 17.6만 |
|---|
| 2026.07.13 | ₩130,310 | ₩131,420 | ₩128,958 | ₩130,698 | +0.30% | 13.6만 |
|---|
| 2026.07.10 | ₩131,420 | ₩131,968 | ₩129,915 | ₩130,042 | -1.05% | 8.9만 |
|---|
| 2026.07.09 | ₩128,931 | ₩131,647 | ₩127,875 | ₩131,166 | +1.73% | 10.4만 |
|---|
| 2026.07.08 | ₩132,718 | ₩135,220 | ₩127,259 | ₩128,851 | -2.91% | 27.6만 |
|---|
| 2026.07.07 | ₩136,705 | ₩137,788 | ₩132,216 | ₩134,109 | -1.90% | 11.4만 |
|---|
| 2026.07.06 | ₩135,126 | ₩137,213 | ₩129,721 | ₩136,865 | +1.29% | 11.1만 |
|---|
| 2026.07.02 | ₩131,647 | ₩135,300 | ₩129,507 | ₩135,086 | +2.61% | 13만 |
|---|
| 2026.07.01 | ₩128,570 | ₩132,584 | ₩126,831 | ₩131,166 | +2.02% | 15.5만 |
|---|
| 2026.06.30 | ₩125,667 | ₩127,888 | ₩124,008 | ₩127,848 | +1.74% | 11만 |
|---|
| 2026.06.29 | ₩126,336 | ₩127,855 | ₩123,995 | ₩125,854 | -0.38% | 10.5만 |
|---|
| 2026.06.26 | ₩126,015 | ₩128,102 | ₩123,132 | ₩125,707 | -0.24% | 32.3만 |
|---|
| 2026.06.25 | ₩127,085 | ₩128,436 | ₩125,025 | ₩125,587 | -1.18% | 9.9만 |
|---|
| 2026.06.24 | ₩123,633 | ₩128,443 | ₩123,286 | ₩126,644 | +2.43% | 11만 |
|---|
| 2026.06.23 | ₩121,988 | ₩124,998 | ₩121,988 | ₩123,567 | +1.29% | 14.8만 |
|---|
| 2026.06.22 | ₩123,085 | ₩124,149 | ₩120,650 | ₩122,670 | -0.34% | 9.5만 |
|---|
| 2026.06.18 | ₩122,657 | ₩124,898 | ₩122,657 | ₩123,353 | +0.57% | 18.2만 |
|---|
| 2026.06.17 | ₩122,510 | ₩125,346 | ₩119,994 | ₩121,867 | -0.52% | 12.2만 |
|---|
| 2026.06.16 | ₩122,108 | ₩130,744 | ₩120,449 | ₩122,871 | +0.62% | 13.3만 |
|---|
| 2026.06.15 | ₩125,587 | ₩127,768 | ₩120,744 | ₩121,466 | -3.28% | 15.8만 |
|---|
| 2026.06.12 | ₩129,052 | ₩130,256 | ₩124,343 | ₩125,226 | -2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩128,436 | ₩131,085 | ₩126,721 | ₩128,784 | +0.27% | 15.6만 |
|---|
| 2026.06.10 | ₩128,998 | ₩131,661 | ₩128,242 | ₩128,436 | -0.44% | 15.4만 |
|---|
| 2026.06.09 | ₩127,072 | ₩129,427 | ₩126,898 | ₩128,998 | +1.52% | 15.5만 |
|---|
| 2026.06.08 | ₩125,480 | ₩127,687 | ₩124,570 | ₩126,282 | +0.64% | 9.3만 |
|---|
| 2026.06.05 | ₩124,356 | ₩127,313 | ₩124,035 | ₩124,516 | +0.13% | 11.6만 |
|---|
| 2026.06.04 | ₩123,433 | ₩127,808 | ₩123,286 | ₩125,185 | +1.42% | 31.9만 |
|---|
| 2026.06.03 | ₩119,928 | ₩121,908 | ₩117,613 | ₩121,908 | +1.65% | 11.2만 |
|---|
| 2026.06.02 | ₩123,085 | ₩124,965 | ₩119,647 | ₩120,222 | -2.33% | 14.7만 |
|---|
| 2026.06.01 | ₩121,814 | ₩123,627 | ₩118,168 | ₩123,152 | +1.10% | 12.7만 |
|---|
| 2026.05.29 | ₩123,246 | ₩126,369 | ₩121,132 | ₩121,292 | -1.58% | 16.3만 |
|---|
| 2026.05.28 | ₩122,844 | ₩123,995 | ₩119,303 | ₩123,339 | +0.40% | 7.5만 |
|---|
| 2026.05.27 | ₩124,343 | ₩126,590 | ₩122,001 | ₩122,871 | -1.18% | 10.3만 |
|---|
| 2026.05.26 | ₩123,580 | ₩124,977 | ₩121,707 | ₩124,343 | +0.62% | 10.2만 |
|---|
| 2026.05.22 | ₩124,436 | ₩127,727 | ₩122,242 | ₩123,219 | -0.98% | 14.2만 |
|---|
| 2026.05.21 | ₩119,473 | ₩125,199 | ₩117,560 | ₩124,650 | +4.33% | 33.2만 |
|---|
| 2026.05.20 | ₩116,957 | ₩121,145 | ₩116,917 | ₩120,944 | +3.41% | 17.1만 |
|---|
| 2026.05.19 | ₩117,452 | ₩118,844 | ₩115,492 | ₩116,877 | -0.49% | 19.9만 |
|---|
| 2026.05.18 | ₩115,138 | ₩118,764 | ₩114,255 | ₩118,402 | +2.84% | 13.1만 |
|---|
| 2026.05.15 | ₩115,031 | ₩118,075 | ₩114,616 | ₩115,646 | +0.54% | 18.2만 |
|---|
| 2026.05.14 | ₩114,482 | ₩116,830 | ₩114,248 | ₩116,248 | +1.54% | 7.3만 |
|---|
| 2026.05.13 | ₩112,623 | ₩114,884 | ₩112,181 | ₩114,081 | +1.29% | 7.3만 |
|---|
| 2026.05.12 | ₩113,385 | ₩113,653 | ₩111,178 | ₩113,385 | 0.00% | 11만 |
|---|
| 2026.05.11 | ₩115,606 | ₩115,606 | ₩111,459 | ₩112,810 | -2.42% | 6.8만 |
|---|
| 2026.05.08 | ₩116,917 | ₩116,917 | ₩114,589 | ₩115,439 | -1.26% | 5.4만 |
|---|
| 2026.05.07 | ₩116,262 | ₩118,697 | ₩115,553 | ₩116,048 | -0.18% | 7.7만 |
|---|
| 2026.05.06 | ₩115,218 | ₩115,847 | ₩113,813 | ₩115,379 | +0.14% | 6.4만 |
|---|
| 2026.05.05 | ₩114,389 | ₩117,312 | ₩111,639 | ₩114,870 | +0.42% | 11.6만 |
|---|
| 2026.05.04 | ₩115,218 | ₩116,770 | ₩112,882 | ₩113,613 | -1.39% | 16.6만 |
|---|
| 2026.05.01 | ₩108,582 | ₩117,432 | ₩102,950 | ₩116,596 | +7.38% | 34.6만 |
|---|
| 2026.04.30 | ₩111,927 | ₩112,930 | ₩109,278 | ₩111,633 | -0.26% | 16.5만 |
|---|
| 2026.04.29 | ₩111,820 | ₩113,593 | ₩110,415 | ₩111,994 | +0.16% | 13.8만 |
|---|
| 2026.04.28 | ₩119,299 | ₩120,744 | ₩111,599 | ₩113,037 | -5.25% | 18.4만 |
|---|
| 2026.04.27 | ₩118,496 | ₩123,199 | ₩118,155 | ₩119,178 | +0.58% | 10.8만 |
|---|
| 2026.04.24 | ₩117,800 | ₩120,376 | ₩115,432 | ₩118,643 | +0.72% | 6.4만 |
|---|
| 2026.04.23 | ₩120,061 | ₩122,389 | ₩118,536 | ₩118,804 | -1.05% | 5.3만 |
|---|
| 2026.04.22 | ₩119,821 | ₩123,620 | ₩119,821 | ₩120,597 | +0.65% | 6.4만 |
|---|
| 2026.04.21 | ₩124,021 | ₩124,570 | ₩119,312 | ₩119,312 | -3.80% | 12.1만 |
|---|
| 2026.04.20 | ₩124,543 | ₩126,349 | ₩123,995 | ₩124,329 | -0.17% | 9만 |
|---|
| 2026.04.17 | ₩125,547 | ₩126,443 | ₩124,242 | ₩125,373 | -0.14% | 8.3만 |
|---|
| 2026.04.16 | ₩124,236 | ₩124,904 | ₩121,545 | ₩122,924 | -1.06% | 6.8만 |
|---|
| 2026.04.15 | ₩124,931 | ₩126,992 | ₩123,373 | ₩124,490 | -0.35% | 5.4만 |
|---|
| 2026.04.14 | ₩124,945 | ₩126,764 | ₩124,476 | ₩125,172 | +0.18% | 8.3만 |
|---|
| 2026.04.13 | ₩123,741 | ₩125,908 | ₩121,801 | ₩125,145 | +1.14% | 12만 |
|---|
| 2026.04.10 | ₩127,527 | ₩131,353 | ₩124,062 | ₩124,958 | -2.01% | 14.1만 |
|---|
| 2026.04.09 | ₩129,413 | ₩129,962 | ₩127,125 | ₩127,848 | -1.21% | 15.1만 |
|---|
| 2026.04.08 | ₩128,156 | ₩130,470 | ₩127,527 | ₩130,216 | +1.61% | 18.3만 |
|---|
| 2026.04.07 | ₩127,982 | ₩128,436 | ₩124,343 | ₩125,078 | -2.27% | 11.5만 |
|---|
| 2026.04.06 | ₩129,253 | ₩130,022 | ₩126,483 | ₩127,982 | -0.98% | 8.7만 |
|---|
| 2026.04.02 | ₩127,500 | ₩129,146 | ₩124,918 | ₩128,744 | +0.98% | 7.9만 |
|---|
| 2026.04.01 | ₩129,948 | ₩131,514 | ₩128,370 | ₩129,159 | -0.61% | 6.9만 |
|---|
| 2026.03.31 | ₩128,704 | ₩130,310 | ₩126,497 | ₩128,784 | +0.06% | 11.4만 |
|---|
| 2026.03.30 | ₩131,500 | ₩131,500 | ₩125,975 | ₩127,032 | -3.40% | 11.6만 |
|---|
| 2026.03.27 | ₩131,460 | ₩131,928 | ₩127,440 | ₩130,256 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩135,715 | ₩137,507 | ₩132,102 | ₩132,102 | -2.66% | 7.1만 |
|---|
| 2026.03.25 | ₩136,357 | ₩138,163 | ₩135,260 | ₩136,169 | -0.14% | 5.4만 |
|---|
| 2026.03.24 | ₩132,718 | ₩135,086 | ₩131,694 | ₩135,086 | +1.78% | 11.2만 |
|---|
| 2026.03.23 | ₩135,848 | ₩136,825 | ₩132,343 | ₩132,718 | -2.30% | 9.7만 |
|---|
| 2026.03.20 | ₩133,949 | ₩134,296 | ₩130,323 | ₩133,119 | -0.62% | 13.3만 |
|---|
| 2026.03.19 | ₩133,012 | ₩135,420 | ₩132,624 | ₩133,587 | +0.43% | 5.6만 |
|---|
| 2026.03.18 | ₩136,959 | ₩138,671 | ₩133,300 | ₩133,346 | -2.64% | 8.1만 |
|---|
| 2026.03.17 | ₩136,049 | ₩137,681 | ₩136,049 | ₩137,534 | +1.09% | 7만 |
|---|
| 2026.03.16 | ₩134,350 | ₩137,236 | ₩134,350 | ₩136,049 | +1.26% | 8만 |
|---|
| 2026.03.13 | ₩132,811 | ₩135,393 | ₩131,460 | ₩133,373 | +0.42% | 7만 |
|---|
| 2026.03.12 | ₩131,968 | ₩133,895 | ₩130,029 | ₩132,945 | +0.74% | 6.9만 |
|---|
| 2026.03.11 | ₩131,259 | ₩134,872 | ₩130,711 | ₩134,872 | +2.75% | 9.1만 |
|---|
| 2026.03.10 | ₩133,373 | ₩134,477 | ₩131,835 | ₩132,377 | -0.75% | 6.3만 |
|---|
| 2026.03.09 | ₩130,885 | ₩134,296 | ₩128,265 | ₩134,029 | +2.40% | 5.5만 |
|---|
| 2026.03.06 | ₩133,387 | ₩134,042 | ₩130,831 | ₩132,076 | -0.98% | 7.3만 |
|---|
| 2026.03.05 | ₩139,006 | ₩139,608 | ₩132,798 | ₩133,922 | -3.66% | 5.4만 |
|---|
| 2026.03.04 | ₩140,932 | ₩143,153 | ₩138,511 | ₩140,625 | -0.22% | 9.8만 |
|---|
| 2026.03.03 | ₩136,276 | ₩140,491 | ₩132,798 | ₩139,528 | +2.39% | 8.3만 |
|---|
| 2026.03.02 | ₩136,383 | ₩141,133 | ₩136,049 | ₩138,792 | +1.77% | 5.5만 |
|---|
| 2026.02.27 | ₩136,169 | ₩138,638 | ₩135,781 | ₩138,511 | +1.72% | 5.9만 |
|---|
| 2026.02.26 | ₩134,537 | ₩138,002 | ₩133,868 | ₩137,026 | +1.85% | 4.1만 |
|---|
| 2026.02.25 | ₩133,159 | ₩134,698 | ₩130,671 | ₩134,457 | +0.97% | 6.7만 |
|---|
| 2026.02.24 | ₩135,420 | ₩135,420 | ₩132,169 | ₩132,571 | -2.10% | 5.5만 |
|---|
| 2026.02.23 | ₩137,628 | ₩137,628 | ₩133,741 | ₩135,166 | -1.79% | 5.1만 |
|---|
| 2026.02.20 | ₩135,487 | ₩139,220 | ₩135,086 | ₩138,551 | +2.26% | 8.4만 |
|---|
| 2026.02.19 | ₩135,286 | ₩136,792 | ₩133,828 | ₩134,939 | -0.26% | 8.1만 |
|---|
| 2026.02.18 | ₩134,457 | ₩137,093 | ₩133,547 | ₩135,715 | +0.94% | 5.5만 |
|---|
| 2026.02.17 | ₩134,149 | ₩139,367 | ₩133,821 | ₩134,624 | +0.35% | 4.9만 |
|---|
| 2026.02.13 | ₩132,932 | ₩136,919 | ₩132,932 | ₩133,534 | +0.45% | 5.8만 |
|---|
| 2026.02.12 | ₩138,658 | ₩140,611 | ₩132,316 | ₩133,574 | -3.67% | 5.3만 |
|---|
| 2026.02.11 | ₩142,444 | ₩143,889 | ₩137,099 | ₩137,909 | -3.18% | 7.1만 |
|---|
| 2026.02.10 | ₩132,878 | ₩144,357 | ₩132,878 | ₩140,678 | +5.87% | 13.2만 |
|---|
| 2026.02.09 | ₩129,386 | ₩130,202 | ₩128,095 | ₩128,396 | -0.77% | 4.8만 |
|---|
| 2026.02.06 | ₩128,236 | ₩129,421 | ₩126,898 | ₩128,396 | +0.13% | 7.8만 |
|---|
| 2026.02.05 | ₩125,547 | ₩127,679 | ₩125,507 | ₩126,483 | +0.75% | 7.9만 |
|---|
| 2026.02.04 | ₩131,005 | ₩133,066 | ₩124,864 | ₩125,560 | -4.16% | 11.5만 |
|---|
| 2026.02.03 | ₩132,704 | ₩133,788 | ₩128,798 | ₩131,085 | -1.22% | 5.6만 |
|---|
| 2026.02.02 | ₩130,952 | ₩134,370 | ₩130,443 | ₩132,450 | +1.14% | 7.6만 |
|---|
| 2026.01.30 | ₩131,326 | ₩132,932 | ₩130,423 | ₩130,952 | -0.29% | 6.6만 |
|---|
| 2026.01.29 | ₩131,045 | ₩132,691 | ₩129,413 | ₩132,691 | +1.26% | 6.3만 |
|---|
| 2026.01.28 | ₩133,012 | ₩133,052 | ₩129,079 | ₩131,005 | -1.51% | 6.3만 |
|---|
| 2026.01.27 | ₩133,922 | ₩135,554 | ₩129,052 | ₩133,574 | -0.26% | 4.1만 |
|---|
| 2026.01.26 | ₩135,300 | ₩137,253 | ₩133,882 | ₩133,922 | -1.02% | 7.1만 |
|---|
| 2026.01.23 | ₩139,153 | ₩139,153 | ₩133,213 | ₩134,939 | -3.03% | 5.9만 |
|---|
| 2026.01.22 | ₩137,494 | ₩140,384 | ₩137,494 | ₩138,992 | +1.09% | 6.5만 |
|---|
| 2026.01.21 | ₩138,805 | ₩139,188 | ₩136,925 | ₩138,096 | -0.51% | 10.4만 |
|---|
| 2026.01.20 | ₩134,791 | ₩138,042 | ₩134,149 | ₩137,775 | +2.21% | 6만 |
|---|
| 2026.01.16 | ₩137,360 | ₩137,882 | ₩136,263 | ₩136,464 | -0.65% | 6.8만 |
|---|
| 2026.01.15 | ₩136,531 | ₩137,869 | ₩134,537 | ₩137,226 | +0.51% | 5.2만 |
|---|
| 2026.01.14 | ₩131,928 | ₩136,838 | ₩130,631 | ₩135,835 | +2.96% | 8.8만 |
|---|
| 2026.01.13 | ₩130,577 | ₩133,173 | ₩130,283 | ₩132,785 | +1.69% | 7.2만 |
|---|
| 2026.01.12 | ₩132,383 | ₩133,447 | ₩129,333 | ₩130,978 | -1.06% | 5.3만 |
|---|
| 2026.01.09 | ₩133,694 | ₩134,306 | ₩132,156 | ₩132,383 | -0.98% | 7.6만 |
|---|
| 2026.01.08 | ₩131,326 | ₩134,082 | ₩131,259 | ₩133,788 | +1.87% | 8.3만 |
|---|
| 2026.01.07 | ₩130,738 | ₩132,704 | ₩130,296 | ₩131,567 | +0.63% | 8만 |
|---|
| 2026.01.06 | ₩131,353 | ₩133,454 | ₩130,430 | ₩131,206 | -0.11% | 10.7만 |
|---|
| 2026.01.05 | ₩127,058 | ₩133,801 | ₩126,483 | ₩131,514 | +3.51% | 16.5만 |
|---|
| 2026.01.02 | ₩130,136 | ₩130,350 | ₩127,540 | ₩127,768 | -1.82% | 12만 |
|---|
| 2025.12.31 | ₩130,363 | ₩131,072 | ₩129,654 | ₩130,149 | -0.16% | 10.2만 |
|---|
| 2025.12.30 | ₩130,470 | ₩131,239 | ₩129,962 | ₩130,805 | +0.26% | 4만 |
|---|
| 2025.12.29 | ₩130,550 | ₩131,821 | ₩129,962 | ₩130,764 | +0.16% | 5.5만 |
|---|
| 2025.12.26 | ₩129,855 | ₩131,514 | ₩129,734 | ₩130,376 | +0.40% | 4.1만 |
|---|
| 2025.12.24 | ₩129,774 | ₩130,965 | ₩129,513 | ₩129,855 | +0.06% | 3.3만 |
|---|
| 2025.12.23 | ₩129,159 | ₩129,667 | ₩128,156 | ₩129,239 | +0.06% | 5.1만 |
|---|
| 2025.12.22 | ₩130,243 | ₩131,433 | ₩121,641 | ₩129,948 | -0.23% | 8.7만 |
|---|
| 2025.12.19 | ₩128,557 | ₩130,517 | ₩126,831 | ₩130,029 | +1.14% | 13.3만 |
|---|
| 2025.12.18 | ₩126,082 | ₩129,065 | ₩126,082 | ₩128,891 | +2.23% | 8만 |
|---|
| 2025.12.17 | ₩129,186 | ₩130,289 | ₩124,503 | ₩125,787 | -2.63% | 18.2만 |
|---|
| 2025.12.16 | ₩130,029 | ₩131,607 | ₩129,279 | ₩129,600 | -0.33% | 7.9만 |
|---|
| 2025.12.15 | ₩129,560 | ₩130,524 | ₩128,704 | ₩129,801 | +0.19% | 13.7만 |
|---|
| 2025.12.12 | ₩130,283 | ₩130,283 | ₩127,754 | ₩128,744 | -1.18% | 6.5만 |
|---|
| 2025.12.11 | ₩130,590 | ₩131,701 | ₩127,018 | ₩130,283 | -0.24% | 6.7만 |
|---|
| 2025.12.10 | ₩129,360 | ₩130,711 | ₩128,700 | ₩130,042 | +0.53% | 13만 |
|---|
| 2025.12.09 | ₩127,768 | ₩129,707 | ₩127,768 | ₩129,453 | +1.32% | 5.7만 |
|---|
| 2025.12.08 | ₩127,982 | ₩131,433 | ₩126,731 | ₩127,741 | -0.19% | 7.2만 |
|---|
| 2025.12.05 | ₩125,908 | ₩126,965 | ₩124,369 | ₩126,523 | +0.49% | 4.6만 |
|---|
| 2025.12.04 | ₩124,664 | ₩126,202 | ₩122,095 | ₩125,654 | +0.79% | 7.6만 |
|---|
| 2025.12.03 | ₩123,714 | ₩126,751 | ₩123,199 | ₩124,664 | +0.77% | 6.9만 |
|---|
| 2025.12.02 | ₩124,369 | ₩125,025 | ₩122,363 | ₩123,165 | -0.97% | 7.8만 |
|---|
| 2025.12.01 | ₩124,423 | ₩124,757 | ₩123,326 | ₩123,500 | -0.74% | 11.9만 |
|---|
| 2025.11.28 | ₩124,423 | ₩124,998 | ₩123,159 | ₩124,717 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩123,379 | ₩124,490 | ₩122,416 | ₩124,195 | +0.66% | 6.4만 |
|---|
| 2025.11.25 | ₩121,760 | ₩123,754 | ₩120,182 | ₩123,393 | +1.34% | 12.3만 |
|---|
| 2025.11.24 | ₩120,021 | ₩121,827 | ₩118,737 | ₩120,824 | +0.67% | 10.4만 |
|---|
| 2025.11.21 | ₩117,065 | ₩120,155 | ₩117,065 | ₩119,767 | +2.31% | 8.5만 |
|---|
| 2025.11.20 | ₩117,466 | ₩118,780 | ₩115,438 | ₩117,078 | -0.33% | 6.1만 |
|---|
| 2025.11.19 | ₩115,058 | ₩116,342 | ₩113,680 | ₩115,847 | +0.69% | 7.5만 |
|---|
| 2025.11.18 | ₩114,255 | ₩115,579 | ₩112,556 | ₩115,298 | +0.91% | 6.9만 |
|---|
| 2025.11.17 | ₩112,047 | ₩114,857 | ₩111,379 | ₩114,282 | +1.99% | 6.9만 |
|---|
| 2025.11.14 | ₩112,516 | ₩113,668 | ₩110,562 | ₩112,850 | +0.30% | 3.6만 |
|---|
| 2025.11.13 | ₩114,456 | ₩116,275 | ₩112,449 | ₩113,051 | -1.23% | 4.9만 |
|---|
| 2025.11.12 | ₩113,051 | ₩116,743 | ₩112,636 | ₩115,633 | +2.28% | 4.2만 |
|---|
| 2025.11.11 | ₩115,044 | ₩115,044 | ₩112,462 | ₩113,238 | -1.57% | 4.5만 |
|---|
| 2025.11.10 | ₩113,051 | ₩115,673 | ₩111,566 | ₩115,151 | +1.86% | 7.5만 |
|---|
| 2025.11.07 | ₩113,412 | ₩113,412 | ₩110,843 | ₩112,823 | -0.52% | 4.3만 |
|---|
| 2025.11.06 | ₩113,425 | ₩115,633 | ₩111,954 | ₩113,211 | -0.19% | 9.4만 |
|---|
| 2025.11.05 | ₩116,034 | ₩116,034 | ₩110,817 | ₩113,666 | -2.04% | 12.6만 |
|---|
| 2025.11.04 | ₩112,529 | ₩117,573 | ₩107,766 | ₩116,041 | +3.12% | 23.1만 |
|---|
| 2025.11.03 | ₩110,041 | ₩113,720 | ₩103,987 | ₩112,529 | +2.26% | 15.2만 |
|---|
| 2025.10.31 | ₩102,401 | ₩104,649 | ₩102,241 | ₩102,763 | +0.35% | 5.9만 |
|---|
| 2025.10.30 | ₩104,743 | ₩105,084 | ₩101,344 | ₩102,241 | -2.39% | 6.1만 |
|---|
| 2025.10.29 | ₩105,800 | ₩107,659 | ₩103,605 | ₩104,769 | -0.97% | 8.4만 |
|---|
| 2025.10.28 | ₩104,087 | ₩107,893 | ₩102,542 | ₩106,749 | +2.56% | 10.9만 |
|---|
| 2025.10.27 | ₩106,174 | ₩107,820 | ₩102,187 | ₩103,993 | -2.05% | 10.1만 |
|---|
| 2025.10.24 | ₩105,425 | ₩105,880 | ₩103,906 | ₩104,983 | -0.42% | 6.3만 |
|---|
| 2025.10.23 | ₩103,044 | ₩104,943 | ₩102,709 | ₩104,288 | +1.21% | 7.1만 |
|---|
| 2025.10.22 | ₩101,518 | ₩104,435 | ₩101,114 | ₩103,793 | +2.24% | 8.3만 |
|---|
| 2025.10.21 | ₩100,060 | ₩102,441 | ₩98,990 | ₩100,997 | +0.94% | 3.7만 |
|---|
| 2025.10.20 | ₩98,588 | ₩100,073 | ₩97,993 | ₩99,926 | +1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩101,625 | ₩101,625 | ₩97,692 | ₩98,241 | -3.33% | 4.2만 |
|---|
| 2025.10.16 | ₩98,588 | ₩102,468 | ₩97,799 | ₩101,746 | +3.20% | 6.3만 |
|---|
| 2025.10.15 | ₩97,933 | ₩99,512 | ₩96,929 | ₩97,866 | -0.07% | 3.9만 |
|---|
| 2025.10.14 | ₩96,729 | ₩98,970 | ₩95,444 | ₩97,986 | +1.30% | 3.5만 |
|---|
| 2025.10.13 | ₩97,679 | ₩100,047 | ₩95,846 | ₩96,876 | -0.82% | 6.7만 |
|---|
| 2025.10.10 | ₩100,783 | ₩100,895 | ₩95,578 | ₩95,899 | -4.85% | 6.5만 |
|---|