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 | ₩114,742 | ₩117,317 | ₩114,742 | ₩117,277 | +2.21% | 6.9만 |
| 2026.10.08 | ₩114,782 | ₩116,070 | ₩113,428 | ₩115,171 | +0.34% | 9.2만 |
| 2026.10.07 | ₩113,387 | ₩116,365 | ₩112,435 | ₩114,621 | +1.09% | 19.8만 |
| 2026.10.06 | ₩116,780 | ₩116,780 | ₩113,106 | ₩113,750 | -2.60% | 11.9만 |
| 2026.10.05 | ₩114,366 | ₩116,150 | ₩113,991 | ₩115,962 | +1.40% | 7.7만 |
| 2026.10.02 | ₩115,520 | ₩115,694 | ₩113,354 | ₩114,527 | -0.86% | 12만 |
| 2026.10.01 | ₩115,600 | ₩117,230 | ₩113,642 | ₩114,393 | -1.04% | 17.5만 |
| 2026.09.30 | ₩116,754 | ₩117,216 | ₩115,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,627 |
| -0.96% |
| 13.9만 |
| 2026.09.29 | ₩116,137 | ₩116,821 | ₩114,527 | ₩115,949 | -0.16% | 20.5만 |
|---|
| 2026.09.28 | ₩115,010 | ₩117,656 | ₩114,152 | ₩116,217 | +1.05% | 15.1만 |
|---|
| 2026.09.25 | ₩114,259 | ₩115,654 | ₩113,682 | ₩115,010 | +0.66% | 14.6만 |
|---|
| 2026.09.24 | ₩115,573 | ₩116,941 | ₩113,414 | ₩114,259 | -1.14% | 12.3만 |
|---|
| 2026.09.23 | ₩116,137 | ₩117,887 | ₩114,910 | ₩115,801 | -0.29% | 16.4만 |
|---|
| 2026.09.22 | ₩109,941 | ₩116,257 | ₩109,941 | ₩116,016 | +5.53% | 17.7만 |
|---|
| 2026.09.21 | ₩110,357 | ₩111,054 | ₩109,311 | ₩110,585 | +0.21% | 12만 |
|---|
| 2026.09.18 | ₩110,652 | ₩111,336 | ₩109,881 | ₩110,129 | -0.47% | 21.1만 |
|---|
| 2026.09.17 | ₩111,456 | ₩113,133 | ₩110,571 | ₩110,960 | -0.45% | 9.1만 |
|---|
| 2026.09.16 | ₩110,330 | ₩112,489 | ₩109,981 | ₩110,746 | +0.38% | 11.6만 |
|---|
| 2026.09.15 | ₩110,276 | ₩111,617 | ₩109,297 | ₩110,518 | +0.22% | 9.6만 |
|---|
| 2026.09.14 | ₩111,215 | ₩112,724 | ₩110,196 | ₩110,679 | -0.48% | 9만 |
|---|
| 2026.09.11 | ₩111,295 | ₩112,502 | ₩109,458 | ₩110,263 | -0.93% | 28.6만 |
|---|
| 2026.09.10 | ₩111,416 | ₩111,577 | ₩109,170 | ₩109,793 | -1.46% | 12만 |
|---|
| 2026.09.09 | ₩112,140 | ₩114,138 | ₩111,517 | ₩112,060 | -0.07% | 7.5만 |
|---|
| 2026.09.08 | ₩111,725 | ₩116,365 | ₩111,577 | ₩113,186 | +1.31% | 10.6만 |
|---|
| 2026.09.04 | ₩115,278 | ₩116,123 | ₩111,678 | ₩111,912 | -2.92% | 23.3만 |
|---|
| 2026.09.03 | ₩116,874 | ₩117,049 | ₩115,185 | ₩116,123 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩116,526 | ₩118,363 | ₩115,198 | ₩115,560 | -0.83% | 9.6만 |
|---|
| 2026.09.01 | ₩115,681 | ₩117,572 | ₩115,412 | ₩115,842 | +0.14% | 6.8만 |
|---|
| 2026.08.31 | ₩116,096 | ₩116,483 | ₩114,326 | ₩115,842 | -0.22% | 11.3만 |
|---|
| 2026.08.28 | ₩116,888 | ₩118,544 | ₩115,909 | ₩116,767 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩116,673 | ₩118,530 | ₩115,855 | ₩116,673 | 0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩118,282 | ₩119,194 | ₩116,841 | ₩117,303 | -0.83% | 8.8만 |
|---|
| 2026.08.25 | ₩117,062 | ₩119,530 | ₩114,977 | ₩117,840 | +0.66% | 8.8만 |
|---|
| 2026.08.24 | ₩118,202 | ₩118,604 | ₩116,311 | ₩116,914 | -1.09% | 8.3만 |
|---|
| 2026.08.21 | ₩116,445 | ₩117,947 | ₩115,781 | ₩117,813 | +1.17% | 7.6만 |
|---|
| 2026.08.20 | ₩116,579 | ₩118,713 | ₩116,131 | ₩116,244 | -0.29% | 8만 |
|---|
| 2026.08.19 | ₩117,853 | ₩119,395 | ₩116,854 | ₩117,210 | -0.55% | 10.1만 |
|---|
| 2026.08.18 | ₩119,033 | ₩119,127 | ₩116,492 | ₩117,411 | -1.36% | 6.7만 |
|---|
| 2026.08.17 | ₩115,949 | ₩118,256 | ₩114,755 | ₩118,041 | +1.80% | 10.6만 |
|---|
| 2026.08.14 | ₩116,311 | ₩116,955 | ₩113,991 | ₩116,606 | +0.25% | 14.3만 |
|---|
| 2026.08.13 | ₩118,591 | ₩118,591 | ₩116,324 | ₩116,888 | -1.44% | 9만 |
|---|
| 2026.08.12 | ₩119,865 | ₩122,306 | ₩117,008 | ₩117,210 | -2.22% | 22만 |
|---|
| 2026.08.11 | ₩121,716 | ₩124,317 | ₩119,020 | ₩119,275 | -2.01% | 18.4만 |
|---|
| 2026.08.10 | ₩123,271 | ₩125,108 | ₩120,441 | ₩121,058 | -1.80% | 11.7만 |
|---|
| 2026.08.07 | ₩122,574 | ₩124,773 | ₩122,574 | ₩124,042 | +1.20% | 8.8만 |
|---|
| 2026.08.06 | ₩124,277 | ₩124,947 | ₩120,884 | ₩122,319 | -1.58% | 9.4만 |
|---|
| 2026.08.05 | ₩124,585 | ₩125,504 | ₩122,399 | ₩123,191 | -1.12% | 14.9만 |
|---|
| 2026.08.04 | ₩122,601 | ₩127,040 | ₩122,601 | ₩124,894 | +1.87% | 22.7만 |
|---|
| 2026.08.03 | ₩124,652 | ₩127,093 | ₩120,294 | ₩122,788 | -1.50% | 21.5만 |
|---|
| 2026.07.31 | ₩131,076 | ₩131,076 | ₩120,039 | ₩121,850 | -7.04% | 30.8만 |
|---|
| 2026.07.30 | ₩126,396 | ₩128,273 | ₩126,034 | ₩127,683 | +1.02% | 12.2만 |
|---|
| 2026.07.29 | ₩127,200 | ₩128,877 | ₩125,886 | ₩126,409 | -0.62% | 11.2만 |
|---|
| 2026.07.28 | ₩128,850 | ₩129,775 | ₩125,457 | ₩127,174 | -1.30% | 11.4만 |
|---|
| 2026.07.27 | ₩128,153 | ₩130,855 | ₩126,745 | ₩127,509 | -0.50% | 6.7만 |
|---|
| 2026.07.24 | ₩126,986 | ₩128,770 | ₩126,356 | ₩126,718 | -0.21% | 8만 |
|---|
| 2026.07.23 | ₩124,733 | ₩126,409 | ₩124,404 | ₩125,873 | +0.91% | 8.3만 |
|---|
| 2026.07.22 | ₩127,066 | ₩129,648 | ₩125,390 | ₩126,168 | -0.71% | 9.2만 |
|---|
| 2026.07.21 | ₩129,534 | ₩130,218 | ₩126,892 | ₩127,361 | -1.68% | 12.6만 |
|---|
| 2026.07.20 | ₩130,473 | ₩132,042 | ₩128,930 | ₩130,124 | -0.27% | 7.6만 |
|---|
| 2026.07.17 | ₩129,158 | ₩131,344 | ₩129,078 | ₩130,124 | +0.75% | 13만 |
|---|
| 2026.07.16 | ₩126,020 | ₩132,243 | ₩126,020 | ₩131,116 | +4.04% | 9.7만 |
|---|
| 2026.07.15 | ₩122,306 | ₩127,046 | ₩121,809 | ₩125,551 | +2.65% | 12.6만 |
|---|
| 2026.07.14 | ₩130,419 | ₩130,701 | ₩122,802 | ₩122,936 | -5.74% | 17.6만 |
|---|
| 2026.07.13 | ₩130,620 | ₩131,733 | ₩129,266 | ₩131,009 | +0.30% | 13.6만 |
|---|
| 2026.07.10 | ₩131,733 | ₩132,283 | ₩130,225 | ₩130,352 | -1.05% | 8.9만 |
|---|
| 2026.07.09 | ₩129,239 | ₩131,961 | ₩128,179 | ₩131,479 | +1.73% | 10.4만 |
|---|
| 2026.07.08 | ₩133,034 | ₩135,542 | ₩127,563 | ₩129,158 | -2.91% | 27.6만 |
|---|
| 2026.07.07 | ₩137,031 | ₩138,117 | ₩132,531 | ₩134,429 | -1.90% | 11.4만 |
|---|
| 2026.07.06 | ₩135,448 | ₩137,540 | ₩130,030 | ₩137,191 | +1.29% | 11.1만 |
|---|
| 2026.07.02 | ₩131,961 | ₩135,622 | ₩129,816 | ₩135,408 | +2.61% | 13만 |
|---|
| 2026.07.01 | ₩128,877 | ₩132,900 | ₩127,133 | ₩131,479 | +2.02% | 15.5만 |
|---|
| 2026.06.30 | ₩125,967 | ₩128,193 | ₩124,304 | ₩128,153 | +1.74% | 11만 |
|---|
| 2026.06.29 | ₩126,637 | ₩128,159 | ₩124,290 | ₩126,154 | -0.38% | 10.5만 |
|---|
| 2026.06.26 | ₩126,315 | ₩128,407 | ₩123,425 | ₩126,007 | -0.24% | 32.3만 |
|---|
| 2026.06.25 | ₩127,388 | ₩128,743 | ₩125,323 | ₩125,886 | -1.18% | 9.9만 |
|---|
| 2026.06.24 | ₩123,928 | ₩128,749 | ₩123,580 | ₩126,946 | +2.43% | 11만 |
|---|
| 2026.06.23 | ₩122,279 | ₩125,296 | ₩122,279 | ₩123,861 | +1.29% | 14.8만 |
|---|
| 2026.06.22 | ₩123,378 | ₩124,445 | ₩120,938 | ₩122,963 | -0.34% | 9.5만 |
|---|
| 2026.06.18 | ₩122,949 | ₩125,196 | ₩122,949 | ₩123,647 | +0.57% | 18.2만 |
|---|
| 2026.06.17 | ₩122,802 | ₩125,645 | ₩120,281 | ₩122,158 | -0.52% | 12.2만 |
|---|
| 2026.06.16 | ₩122,399 | ₩131,056 | ₩120,737 | ₩123,164 | +0.62% | 13.3만 |
|---|
| 2026.06.15 | ₩125,886 | ₩128,072 | ₩121,032 | ₩121,756 | -3.28% | 15.8만 |
|---|
| 2026.06.12 | ₩129,360 | ₩130,567 | ₩124,639 | ₩125,524 | -2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩128,743 | ₩131,398 | ₩127,023 | ₩129,091 | +0.27% | 15.6만 |
|---|
| 2026.06.10 | ₩129,306 | ₩131,975 | ₩128,548 | ₩128,743 | -0.44% | 15.4만 |
|---|
| 2026.06.09 | ₩127,375 | ₩129,735 | ₩127,200 | ₩129,306 | +1.52% | 15.5만 |
|---|
| 2026.06.08 | ₩125,779 | ₩127,992 | ₩124,867 | ₩126,584 | +0.64% | 9.3만 |
|---|
| 2026.06.05 | ₩124,652 | ₩127,616 | ₩124,331 | ₩124,813 | +0.13% | 11.6만 |
|---|
| 2026.06.04 | ₩123,727 | ₩128,112 | ₩123,580 | ₩125,484 | +1.42% | 31.9만 |
|---|
| 2026.06.03 | ₩120,214 | ₩122,198 | ₩117,893 | ₩122,198 | +1.65% | 11.2만 |
|---|
| 2026.06.02 | ₩123,378 | ₩125,263 | ₩119,932 | ₩120,509 | -2.33% | 14.7만 |
|---|
| 2026.06.01 | ₩122,104 | ₩123,922 | ₩118,450 | ₩123,445 | +1.10% | 12.7만 |
|---|
| 2026.05.29 | ₩123,539 | ₩126,671 | ₩121,420 | ₩121,581 | -1.58% | 16.3만 |
|---|
| 2026.05.28 | ₩123,137 | ₩124,290 | ₩119,587 | ₩123,633 | +0.40% | 7.5만 |
|---|
| 2026.05.27 | ₩124,639 | ₩126,892 | ₩122,292 | ₩123,164 | -1.18% | 10.3만 |
|---|
| 2026.05.26 | ₩123,875 | ₩125,275 | ₩121,997 | ₩124,639 | +0.62% | 10.2만 |
|---|
| 2026.05.22 | ₩124,733 | ₩128,032 | ₩122,534 | ₩123,513 | -0.98% | 14.2만 |
|---|
| 2026.05.21 | ₩119,758 | ₩125,497 | ₩117,840 | ₩124,947 | +4.33% | 33.2만 |
|---|
| 2026.05.20 | ₩117,236 | ₩121,434 | ₩117,196 | ₩121,233 | +3.41% | 17.1만 |
|---|
| 2026.05.19 | ₩117,733 | ₩119,127 | ₩115,768 | ₩117,156 | -0.49% | 19.9만 |
|---|
| 2026.05.18 | ₩115,412 | ₩119,047 | ₩114,527 | ₩118,685 | +2.84% | 13.1만 |
|---|
| 2026.05.15 | ₩115,305 | ₩118,356 | ₩114,889 | ₩115,922 | +0.54% | 18.2만 |
|---|
| 2026.05.14 | ₩114,755 | ₩117,109 | ₩114,521 | ₩116,526 | +1.54% | 7.3만 |
|---|
| 2026.05.13 | ₩112,891 | ₩115,158 | ₩112,449 | ₩114,353 | +1.29% | 7.3만 |
|---|
| 2026.05.12 | ₩113,656 | ₩113,924 | ₩111,443 | ₩113,656 | 0.00% | 11만 |
|---|
| 2026.05.11 | ₩115,882 | ₩115,882 | ₩111,725 | ₩113,079 | -2.42% | 6.8만 |
|---|
| 2026.05.08 | ₩117,196 | ₩117,196 | ₩114,863 | ₩115,714 | -1.26% | 5.4만 |
|---|
| 2026.05.07 | ₩116,539 | ₩118,980 | ₩115,828 | ₩116,324 | -0.18% | 7.7만 |
|---|
| 2026.05.06 | ₩115,493 | ₩116,123 | ₩114,085 | ₩115,654 | +0.14% | 6.4만 |
|---|
| 2026.05.05 | ₩114,661 | ₩117,592 | ₩111,906 | ₩115,144 | +0.42% | 11.6만 |
|---|
| 2026.05.04 | ₩115,493 | ₩117,049 | ₩113,151 | ₩113,884 | -1.39% | 16.6만 |
|---|
| 2026.05.01 | ₩108,841 | ₩117,712 | ₩103,195 | ₩116,874 | +7.38% | 34.6만 |
|---|
| 2026.04.30 | ₩112,194 | ₩113,200 | ₩109,539 | ₩111,899 | -0.26% | 16.5만 |
|---|
| 2026.04.29 | ₩112,087 | ₩113,864 | ₩110,679 | ₩112,261 | +0.16% | 13.8만 |
|---|
| 2026.04.28 | ₩119,583 | ₩121,032 | ₩111,865 | ₩113,307 | -5.25% | 18.4만 |
|---|
| 2026.04.27 | ₩118,779 | ₩123,492 | ₩118,437 | ₩119,463 | +0.58% | 10.8만 |
|---|
| 2026.04.24 | ₩118,081 | ₩120,663 | ₩115,708 | ₩118,926 | +0.72% | 6.4만 |
|---|
| 2026.04.23 | ₩120,348 | ₩122,681 | ₩118,819 | ₩119,087 | -1.05% | 5.3만 |
|---|
| 2026.04.22 | ₩120,106 | ₩123,915 | ₩120,106 | ₩120,884 | +0.65% | 6.4만 |
|---|
| 2026.04.21 | ₩124,317 | ₩124,867 | ₩119,597 | ₩119,597 | -3.80% | 12.1만 |
|---|
| 2026.04.20 | ₩124,840 | ₩126,651 | ₩124,290 | ₩124,626 | -0.17% | 9만 |
|---|
| 2026.04.17 | ₩125,846 | ₩126,745 | ₩124,538 | ₩125,672 | -0.14% | 8.3만 |
|---|
| 2026.04.16 | ₩124,532 | ₩125,202 | ₩121,835 | ₩123,218 | -1.06% | 6.8만 |
|---|
| 2026.04.15 | ₩125,229 | ₩127,294 | ₩123,667 | ₩124,787 | -0.35% | 5.4만 |
|---|
| 2026.04.14 | ₩125,243 | ₩127,066 | ₩124,773 | ₩125,471 | +0.18% | 8.3만 |
|---|
| 2026.04.13 | ₩124,036 | ₩126,208 | ₩122,091 | ₩125,444 | +1.14% | 12만 |
|---|
| 2026.04.10 | ₩127,831 | ₩131,666 | ₩124,357 | ₩125,256 | -2.01% | 14.1만 |
|---|
| 2026.04.09 | ₩129,722 | ₩130,272 | ₩127,428 | ₩128,153 | -1.21% | 15.1만 |
|---|
| 2026.04.08 | ₩128,461 | ₩130,781 | ₩127,831 | ₩130,526 | +1.61% | 18.3만 |
|---|
| 2026.04.07 | ₩128,287 | ₩128,743 | ₩124,639 | ₩125,377 | -2.27% | 11.5만 |
|---|
| 2026.04.06 | ₩129,561 | ₩130,332 | ₩126,785 | ₩128,287 | -0.98% | 8.7만 |
|---|
| 2026.04.02 | ₩127,804 | ₩129,453 | ₩125,216 | ₩129,051 | +0.98% | 7.9만 |
|---|
| 2026.04.01 | ₩130,258 | ₩131,827 | ₩128,676 | ₩129,467 | -0.61% | 6.9만 |
|---|
| 2026.03.31 | ₩129,011 | ₩130,620 | ₩126,798 | ₩129,091 | +0.06% | 11.4만 |
|---|
| 2026.03.30 | ₩131,814 | ₩131,814 | ₩126,275 | ₩127,335 | -3.40% | 11.6만 |
|---|
| 2026.03.27 | ₩131,774 | ₩132,243 | ₩127,744 | ₩130,567 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩136,038 | ₩137,835 | ₩132,417 | ₩132,417 | -2.66% | 7.1만 |
|---|
| 2026.03.25 | ₩136,682 | ₩138,492 | ₩135,582 | ₩136,494 | -0.14% | 5.4만 |
|---|
| 2026.03.24 | ₩133,034 | ₩135,408 | ₩132,008 | ₩135,408 | +1.78% | 11.2만 |
|---|
| 2026.03.23 | ₩136,172 | ₩137,151 | ₩132,659 | ₩133,034 | -2.30% | 9.7만 |
|---|
| 2026.03.20 | ₩134,268 | ₩134,617 | ₩130,634 | ₩133,436 | -0.62% | 13.3만 |
|---|
| 2026.03.19 | ₩133,329 | ₩135,743 | ₩132,940 | ₩133,906 | +0.43% | 5.6만 |
|---|
| 2026.03.18 | ₩137,285 | ₩139,002 | ₩133,618 | ₩133,664 | -2.64% | 8.1만 |
|---|
| 2026.03.17 | ₩136,373 | ₩138,010 | ₩136,373 | ₩137,862 | +1.09% | 7만 |
|---|
| 2026.03.16 | ₩134,670 | ₩137,563 | ₩134,670 | ₩136,373 | +1.26% | 8만 |
|---|
| 2026.03.13 | ₩133,128 | ₩135,716 | ₩131,774 | ₩133,691 | +0.42% | 7만 |
|---|
| 2026.03.12 | ₩132,283 | ₩134,214 | ₩130,339 | ₩133,262 | +0.74% | 6.9만 |
|---|
| 2026.03.11 | ₩131,572 | ₩135,193 | ₩131,023 | ₩135,193 | +2.75% | 9.1만 |
|---|
| 2026.03.10 | ₩133,691 | ₩134,798 | ₩132,149 | ₩132,692 | -0.75% | 6.3만 |
|---|
| 2026.03.09 | ₩131,197 | ₩134,617 | ₩128,571 | ₩134,348 | +2.40% | 5.5만 |
|---|
| 2026.03.06 | ₩133,705 | ₩134,362 | ₩131,143 | ₩132,390 | -0.98% | 7.3만 |
|---|
| 2026.03.05 | ₩139,337 | ₩139,941 | ₩133,115 | ₩134,241 | -3.66% | 5.4만 |
|---|
| 2026.03.04 | ₩141,268 | ₩143,494 | ₩138,841 | ₩140,960 | -0.22% | 9.8만 |
|---|
| 2026.03.03 | ₩136,601 | ₩140,826 | ₩133,115 | ₩139,860 | +2.39% | 8.3만 |
|---|
| 2026.03.02 | ₩136,709 | ₩141,469 | ₩136,373 | ₩139,123 | +1.77% | 5.5만 |
|---|
| 2026.02.27 | ₩136,494 | ₩138,968 | ₩136,105 | ₩138,841 | +1.72% | 5.9만 |
|---|
| 2026.02.26 | ₩134,858 | ₩138,331 | ₩134,187 | ₩137,352 | +1.85% | 4.1만 |
|---|
| 2026.02.25 | ₩133,477 | ₩135,019 | ₩130,982 | ₩134,778 | +0.97% | 6.7만 |
|---|
| 2026.02.24 | ₩135,743 | ₩135,743 | ₩132,484 | ₩132,887 | -2.10% | 5.5만 |
|---|
| 2026.02.23 | ₩137,956 | ₩137,956 | ₩134,060 | ₩135,488 | -1.79% | 5.1만 |
|---|
| 2026.02.20 | ₩135,810 | ₩139,552 | ₩135,408 | ₩138,881 | +2.26% | 8.4만 |
|---|
| 2026.02.19 | ₩135,609 | ₩137,118 | ₩134,147 | ₩135,260 | -0.26% | 8.1만 |
|---|
| 2026.02.18 | ₩134,778 | ₩137,419 | ₩133,866 | ₩136,038 | +0.94% | 5.5만 |
|---|
| 2026.02.17 | ₩134,469 | ₩139,699 | ₩134,141 | ₩134,945 | +0.35% | 4.9만 |
|---|
| 2026.02.13 | ₩133,249 | ₩137,245 | ₩133,249 | ₩133,852 | +0.45% | 5.8만 |
|---|
| 2026.02.12 | ₩138,988 | ₩140,946 | ₩132,632 | ₩133,892 | -3.67% | 5.3만 |
|---|
| 2026.02.11 | ₩142,784 | ₩144,232 | ₩137,426 | ₩138,237 | -3.18% | 7.1만 |
|---|
| 2026.02.10 | ₩133,195 | ₩144,701 | ₩133,195 | ₩141,014 | +5.87% | 13.2만 |
|---|
| 2026.02.09 | ₩129,695 | ₩130,513 | ₩128,401 | ₩128,702 | -0.77% | 4.8만 |
|---|
| 2026.02.06 | ₩128,542 | ₩129,730 | ₩127,200 | ₩128,702 | +0.13% | 7.8만 |
|---|
| 2026.02.05 | ₩125,846 | ₩127,984 | ₩125,806 | ₩126,785 | +0.75% | 7.9만 |
|---|
| 2026.02.04 | ₩131,318 | ₩133,383 | ₩125,162 | ₩125,859 | -4.16% | 11.5만 |
|---|
| 2026.02.03 | ₩133,021 | ₩134,107 | ₩129,105 | ₩131,398 | -1.22% | 5.6만 |
|---|
| 2026.02.02 | ₩131,264 | ₩134,690 | ₩130,754 | ₩132,766 | +1.14% | 7.6만 |
|---|
| 2026.01.30 | ₩131,639 | ₩133,249 | ₩130,734 | ₩131,264 | -0.29% | 6.6만 |
|---|
| 2026.01.29 | ₩131,358 | ₩133,007 | ₩129,722 | ₩133,007 | +1.26% | 6.3만 |
|---|
| 2026.01.28 | ₩133,329 | ₩133,369 | ₩129,386 | ₩131,318 | -1.51% | 6.3만 |
|---|
| 2026.01.27 | ₩134,241 | ₩135,877 | ₩129,360 | ₩133,892 | -0.26% | 4.1만 |
|---|
| 2026.01.26 | ₩135,622 | ₩137,580 | ₩134,201 | ₩134,241 | -1.02% | 7.1만 |
|---|
| 2026.01.23 | ₩139,485 | ₩139,485 | ₩133,530 | ₩135,260 | -3.03% | 5.9만 |
|---|
| 2026.01.22 | ₩137,822 | ₩140,718 | ₩137,822 | ₩139,324 | +1.09% | 6.5만 |
|---|
| 2026.01.21 | ₩139,136 | ₩139,520 | ₩137,252 | ₩138,425 | -0.51% | 10.4만 |
|---|
| 2026.01.20 | ₩135,113 | ₩138,372 | ₩134,469 | ₩138,103 | +2.21% | 6만 |
|---|
| 2026.01.16 | ₩137,688 | ₩138,211 | ₩136,588 | ₩136,789 | -0.65% | 6.8만 |
|---|
| 2026.01.15 | ₩136,856 | ₩138,197 | ₩134,858 | ₩137,554 | +0.51% | 5.2만 |
|---|
| 2026.01.14 | ₩132,243 | ₩137,165 | ₩130,942 | ₩136,159 | +2.96% | 8.8만 |
|---|
| 2026.01.13 | ₩130,888 | ₩133,490 | ₩130,593 | ₩133,101 | +1.69% | 7.2만 |
|---|
| 2026.01.12 | ₩132,699 | ₩133,765 | ₩129,641 | ₩131,291 | -1.06% | 5.3만 |
|---|
| 2026.01.09 | ₩134,013 | ₩134,626 | ₩132,471 | ₩132,699 | -0.98% | 7.6만 |
|---|
| 2026.01.08 | ₩131,639 | ₩134,402 | ₩131,572 | ₩134,107 | +1.87% | 8.3만 |
|---|
| 2026.01.07 | ₩131,049 | ₩133,021 | ₩130,607 | ₩131,881 | +0.63% | 8만 |
|---|
| 2026.01.06 | ₩131,666 | ₩133,772 | ₩130,741 | ₩131,519 | -0.11% | 10.7만 |
|---|
| 2026.01.05 | ₩127,361 | ₩134,120 | ₩126,785 | ₩131,827 | +3.51% | 16.5만 |
|---|
| 2026.01.02 | ₩130,446 | ₩130,660 | ₩127,844 | ₩128,072 | -1.82% | 12만 |
|---|
| 2025.12.31 | ₩130,674 | ₩131,385 | ₩129,963 | ₩130,459 | -0.16% | 10.2만 |
|---|
| 2025.12.30 | ₩130,781 | ₩131,552 | ₩130,272 | ₩131,116 | +0.26% | 4만 |
|---|
| 2025.12.29 | ₩130,862 | ₩132,136 | ₩130,272 | ₩131,076 | +0.16% | 5.5만 |
|---|
| 2025.12.26 | ₩130,164 | ₩131,827 | ₩130,044 | ₩130,687 | +0.40% | 4.1만 |
|---|
| 2025.12.24 | ₩130,084 | ₩131,277 | ₩129,822 | ₩130,164 | +0.06% | 3.3만 |
|---|
| 2025.12.23 | ₩129,467 | ₩129,977 | ₩128,461 | ₩129,547 | +0.06% | 5.1만 |
|---|
| 2025.12.22 | ₩130,553 | ₩131,747 | ₩121,931 | ₩130,258 | -0.23% | 8.7만 |
|---|
| 2025.12.19 | ₩128,863 | ₩130,828 | ₩127,133 | ₩130,339 | +1.14% | 13.3만 |
|---|
| 2025.12.18 | ₩126,382 | ₩129,373 | ₩126,382 | ₩129,199 | +2.23% | 8만 |
|---|
| 2025.12.17 | ₩129,494 | ₩130,600 | ₩124,800 | ₩126,087 | -2.63% | 18.2만 |
|---|
| 2025.12.16 | ₩130,339 | ₩131,921 | ₩129,588 | ₩129,909 | -0.33% | 7.9만 |
|---|
| 2025.12.15 | ₩129,869 | ₩130,835 | ₩129,011 | ₩130,111 | +0.19% | 13.7만 |
|---|
| 2025.12.12 | ₩130,593 | ₩130,593 | ₩128,059 | ₩129,051 | -1.18% | 6.5만 |
|---|
| 2025.12.11 | ₩130,902 | ₩132,015 | ₩127,321 | ₩130,593 | -0.24% | 6.7만 |
|---|
| 2025.12.10 | ₩129,668 | ₩131,023 | ₩129,007 | ₩130,352 | +0.53% | 13만 |
|---|
| 2025.12.09 | ₩128,072 | ₩130,017 | ₩128,072 | ₩129,762 | +1.32% | 5.7만 |
|---|
| 2025.12.08 | ₩128,287 | ₩131,747 | ₩127,033 | ₩128,045 | -0.19% | 7.2만 |
|---|
| 2025.12.05 | ₩126,208 | ₩127,268 | ₩124,666 | ₩126,825 | +0.49% | 4.6만 |
|---|
| 2025.12.04 | ₩124,961 | ₩126,503 | ₩122,386 | ₩125,953 | +0.79% | 7.6만 |
|---|
| 2025.12.03 | ₩124,009 | ₩127,053 | ₩123,492 | ₩124,961 | +0.77% | 6.9만 |
|---|
| 2025.12.02 | ₩124,666 | ₩125,323 | ₩122,654 | ₩123,459 | -0.97% | 7.8만 |
|---|
| 2025.12.01 | ₩124,720 | ₩125,055 | ₩123,620 | ₩123,794 | -0.74% | 11.9만 |
|---|
| 2025.11.28 | ₩124,720 | ₩125,296 | ₩123,452 | ₩125,015 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩123,673 | ₩124,787 | ₩122,708 | ₩124,492 | +0.66% | 6.4만 |
|---|
| 2025.11.25 | ₩122,051 | ₩124,049 | ₩120,468 | ₩123,687 | +1.34% | 12.3만 |
|---|
| 2025.11.24 | ₩120,307 | ₩122,118 | ₩119,020 | ₩121,112 | +0.67% | 10.4만 |
|---|
| 2025.11.21 | ₩117,344 | ₩120,441 | ₩117,344 | ₩120,053 | +2.31% | 8.5만 |
|---|
| 2025.11.20 | ₩117,746 | ₩119,063 | ₩115,713 | ₩117,357 | -0.33% | 6.1만 |
|---|
| 2025.11.19 | ₩115,332 | ₩116,619 | ₩113,951 | ₩116,123 | +0.69% | 7.5만 |
|---|
| 2025.11.18 | ₩114,527 | ₩115,855 | ₩112,824 | ₩115,573 | +0.91% | 6.9만 |
|---|
| 2025.11.17 | ₩112,315 | ₩115,131 | ₩111,644 | ₩114,554 | +1.99% | 6.9만 |
|---|
| 2025.11.14 | ₩112,784 | ₩113,939 | ₩110,826 | ₩113,119 | +0.30% | 3.6만 |
|---|
| 2025.11.13 | ₩114,729 | ₩116,552 | ₩112,717 | ₩113,320 | -1.23% | 4.9만 |
|---|
| 2025.11.12 | ₩113,320 | ₩117,022 | ₩112,905 | ₩115,909 | +2.28% | 4.2만 |
|---|
| 2025.11.11 | ₩115,319 | ₩115,319 | ₩112,730 | ₩113,508 | -1.57% | 4.5만 |
|---|
| 2025.11.10 | ₩113,320 | ₩115,949 | ₩111,832 | ₩115,426 | +1.86% | 7.5만 |
|---|
| 2025.11.07 | ₩113,682 | ₩113,682 | ₩111,108 | ₩113,092 | -0.52% | 4.3만 |
|---|
| 2025.11.06 | ₩113,696 | ₩115,909 | ₩112,221 | ₩113,481 | -0.19% | 9.4만 |
|---|
| 2025.11.05 | ₩116,311 | ₩116,311 | ₩111,081 | ₩113,937 | -2.04% | 12.6만 |
|---|
| 2025.11.04 | ₩112,797 | ₩117,853 | ₩108,023 | ₩116,318 | +3.12% | 23.1만 |
|---|
| 2025.11.03 | ₩110,303 | ₩113,991 | ₩104,235 | ₩112,797 | +2.26% | 15.2만 |
|---|
| 2025.10.31 | ₩102,645 | ₩104,898 | ₩102,485 | ₩103,008 | +0.35% | 5.9만 |
|---|
| 2025.10.30 | ₩104,992 | ₩105,334 | ₩101,586 | ₩102,485 | -2.39% | 6.1만 |
|---|
| 2025.10.29 | ₩106,052 | ₩107,916 | ₩103,852 | ₩105,019 | -0.97% | 8.4만 |
|---|
| 2025.10.28 | ₩104,335 | ₩108,151 | ₩102,786 | ₩107,004 | +2.56% | 10.9만 |
|---|
| 2025.10.27 | ₩106,427 | ₩108,077 | ₩102,431 | ₩104,241 | -2.05% | 10.1만 |
|---|
| 2025.10.24 | ₩105,676 | ₩106,132 | ₩104,154 | ₩105,234 | -0.42% | 6.3만 |
|---|
| 2025.10.23 | ₩103,289 | ₩105,194 | ₩102,954 | ₩104,536 | +1.21% | 7.1만 |
|---|
| 2025.10.22 | ₩101,760 | ₩104,684 | ₩101,355 | ₩104,040 | +2.24% | 8.3만 |
|---|
| 2025.10.21 | ₩100,299 | ₩102,686 | ₩99,226 | ₩101,237 | +0.94% | 3.7만 |
|---|
| 2025.10.20 | ₩98,823 | ₩100,312 | ₩98,227 | ₩100,165 | +1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩101,868 | ₩101,868 | ₩97,925 | ₩98,475 | -3.33% | 4.2만 |
|---|
| 2025.10.16 | ₩98,823 | ₩102,713 | ₩98,032 | ₩101,988 | +3.20% | 6.3만 |
|---|
| 2025.10.15 | ₩98,166 | ₩99,749 | ₩97,161 | ₩98,099 | -0.07% | 3.9만 |
|---|
| 2025.10.14 | ₩96,959 | ₩99,206 | ₩95,672 | ₩98,220 | +1.30% | 3.5만 |
|---|
| 2025.10.13 | ₩97,912 | ₩100,285 | ₩96,074 | ₩97,107 | -0.82% | 6.7만 |
|---|
| 2025.10.10 | ₩101,023 | ₩101,135 | ₩95,806 | ₩96,128 | -4.85% | 6.5만 |
|---|