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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩114,393 | ₩117,344 | ₩112,461 | ₩117,304 | +2.54% | 55.4만 |
| 2026.09.28–2026.10.02 | ₩115,037 | ₩117,683 | ₩113,380 | ₩114,554 | -0.42% | 78.9만 |
| 2026.09.21–2026.09.25 | ₩110,382 | ₩117,914 | ₩109,336 | ₩115,037 | +4.22% | 73만 |
| 2026.09.14–2026.09.18 | ₩111,241 | ₩113,159 | ₩109,322 | ₩110,154 | -0.98% | 60.5만 |
| 2026.09.08–2026.09.11 | ₩111,750 | ₩116,392 | ₩109,195 | ₩110,288 | -1.31% | 58.6만 |
| 2026.08.31–2026.09.04 | ₩116,123 | ₩118,390 | ₩111,703 | ₩111,938 | -3.60% | 58.4만 |
| 2026.08.24–2026.08.28 | ₩118,229 | ₩119,557 | ₩115,003 | ₩116,794 | -1.21% | 38.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,423 |
| ₩114,782 |
| ₩117,840 |
| +1.61% |
| 43만 |
| 2026.08.10–2026.08.14 | ₩123,300 | ₩125,137 | ₩114,017 | ₩116,633 | -5.41% | 75.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩124,681 | ₩127,123 | ₩120,322 | ₩124,071 | -0.49% | 77.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩128,182 | ₩131,106 | ₩120,067 | ₩121,878 | -4.92% | 72.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,503 | ₩132,072 | ₩124,433 | ₩126,747 | -2.88% | 45.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩130,650 | ₩132,273 | ₩121,838 | ₩130,154 | -0.38% | 66.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩135,479 | ₩138,149 | ₩127,592 | ₩130,382 | -3.76% | 69.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩126,667 | ₩135,654 | ₩124,319 | ₩135,439 | +6.93% | 49.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩123,407 | ₩128,779 | ₩120,966 | ₩126,036 | +2.13% | 77.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩125,915 | ₩131,086 | ₩120,308 | ₩123,675 | -1.78% | 59.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩125,808 | ₩132,005 | ₩124,668 | ₩125,553 | -0.20% | 73.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩122,133 | ₩128,142 | ₩117,921 | ₩124,842 | +2.22% | 82.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩123,903 | ₩126,921 | ₩119,615 | ₩121,610 | -1.85% | 44.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩115,439 | ₩128,062 | ₩114,554 | ₩123,541 | +7.02% | 97.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩115,909 | ₩118,383 | ₩111,469 | ₩115,949 | +0.03% | 50.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩115,520 | ₩119,007 | ₩111,931 | ₩115,741 | +0.19% | 47.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩118,806 | ₩123,521 | ₩103,219 | ₩116,901 | -1.60% | 94.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩124,869 | ₩126,680 | ₩115,734 | ₩118,954 | -4.74% | 39.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,064 | ₩127,324 | ₩121,863 | ₩125,701 | +1.32% | 40.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩129,591 | ₩131,697 | ₩124,386 | ₩125,285 | -3.32% | 67.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩131,844 | ₩131,858 | ₩125,245 | ₩129,081 | -2.10% | 37.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩136,204 | ₩138,524 | ₩127,773 | ₩130,597 | -4.12% | 40.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩134,701 | ₩139,034 | ₩130,664 | ₩133,467 | -0.92% | 41.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩131,227 | ₩135,748 | ₩128,601 | ₩133,722 | +1.90% | 34.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩136,740 | ₩143,528 | ₩131,174 | ₩132,421 | -3.16% | 36.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩137,988 | ₩139,001 | ₩131,013 | ₩138,873 | +0.64% | 27.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩134,500 | ₩139,732 | ₩133,897 | ₩138,913 | +3.28% | 26.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,725 | ₩144,735 | ₩128,430 | ₩133,883 | +3.21% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩131,294 | ₩134,721 | ₩125,191 | ₩128,732 | -1.95% | 40.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩135,654 | ₩137,612 | ₩129,390 | ₩131,294 | -3.21% | 30.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩135,144 | ₩140,751 | ₩133,561 | ₩135,292 | +0.11% | 28.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,730 | ₩138,243 | ₩129,671 | ₩136,821 | +3.08% | 33.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩127,391 | ₩134,657 | ₩126,814 | ₩132,730 | +4.19% | 51.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩130,892 | ₩132,166 | ₩127,874 | ₩128,102 | -2.13% | 31.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩130,583 | ₩131,858 | ₩121,960 | ₩130,717 | +0.10% | 21.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩129,899 | ₩131,952 | ₩124,829 | ₩130,369 | +0.36% | 61.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩128,316 | ₩132,045 | ₩127,062 | ₩129,081 | +0.60% | 39만 |
|---|
| 2025.12.01–2025.12.05 | ₩124,748 | ₩127,297 | ₩122,414 | ₩126,854 | +1.69% | 38.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩120,335 | ₩125,325 | ₩119,047 | ₩125,043 | +3.91% | 31.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,341 | ₩120,469 | ₩111,670 | ₩120,080 | +6.89% | 35.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩113,347 | ₩117,049 | ₩110,852 | ₩113,145 | -0.18% | 24.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩110,329 | ₩117,880 | ₩104,259 | ₩113,119 | +2.53% | 64.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,452 | ₩108,176 | ₩101,610 | ₩103,031 | -3.21% | 41.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩98,846 | ₩106,157 | ₩98,249 | ₩105,258 | +6.49% | 28.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩97,934 | ₩102,736 | ₩95,694 | ₩98,498 | +0.58% | 24.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,046 | ₩101,159 | ₩95,828 | ₩96,150 | -4.85% | 6.5만 |
|---|