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 | ₩114,745 | ₩117,319 | ₩114,745 | ₩117,279 | +2.21% | 6.9만 |
| 2026.10.08 | ₩114,785 | ₩116,072 | ₩113,430 | ₩115,174 | +0.34% | 9.2만 |
| 2026.10.07 | ₩113,390 | ₩116,367 | ₩112,438 | ₩114,624 | +1.09% | 19.8만 |
| 2026.10.06 | ₩116,783 | ₩116,783 | ₩113,108 | ₩113,752 | -2.60% | 11.9만 |
| 2026.10.05 | ₩114,369 | ₩116,153 | ₩113,993 | ₩115,965 | +1.40% | 7.7만 |
| 2026.10.02 | ₩115,522 | ₩115,697 | ₩113,356 | ₩114,530 | -0.86% | 12만 |
| 2026.10.01 | ₩115,603 | ₩117,232 | ₩113,645 | ₩114,396 | -1.04% | 17.5만 |
| 2026.09.30 | ₩116,756 | ₩117,219 | ₩115,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,630 |
| -0.96% |
| 13.9만 |
| 2026.09.29 | ₩116,139 | ₩116,823 | ₩114,530 | ₩115,952 | -0.16% | 20.5만 |
|---|
| 2026.09.28 | ₩115,013 | ₩117,659 | ₩114,154 | ₩116,220 | +1.05% | 15.1만 |
|---|
| 2026.09.25 | ₩114,262 | ₩115,656 | ₩113,685 | ₩115,013 | +0.66% | 14.6만 |
|---|
| 2026.09.24 | ₩115,576 | ₩116,944 | ₩113,417 | ₩114,262 | -1.14% | 12.3만 |
|---|
| 2026.09.23 | ₩116,139 | ₩117,889 | ₩114,912 | ₩115,804 | -0.29% | 16.4만 |
|---|
| 2026.09.22 | ₩109,943 | ₩116,260 | ₩109,943 | ₩116,019 | +5.53% | 17.7만 |
|---|
| 2026.09.21 | ₩110,359 | ₩111,056 | ₩109,313 | ₩110,587 | +0.21% | 12만 |
|---|
| 2026.09.18 | ₩110,654 | ₩111,338 | ₩109,883 | ₩110,131 | -0.47% | 21.1만 |
|---|
| 2026.09.17 | ₩111,459 | ₩113,135 | ₩110,574 | ₩110,963 | -0.45% | 9.1만 |
|---|
| 2026.09.16 | ₩110,332 | ₩112,491 | ₩109,984 | ₩110,748 | +0.38% | 11.6만 |
|---|
| 2026.09.15 | ₩110,279 | ₩111,620 | ₩109,300 | ₩110,520 | +0.22% | 9.6만 |
|---|
| 2026.09.14 | ₩111,217 | ₩112,726 | ₩110,198 | ₩110,681 | -0.48% | 9만 |
|---|
| 2026.09.11 | ₩111,298 | ₩112,505 | ₩109,461 | ₩110,265 | -0.93% | 28.6만 |
|---|
| 2026.09.10 | ₩111,419 | ₩111,580 | ₩109,172 | ₩109,796 | -1.46% | 12만 |
|---|
| 2026.09.09 | ₩112,143 | ₩114,141 | ₩111,519 | ₩112,062 | -0.07% | 7.5만 |
|---|
| 2026.09.08 | ₩111,727 | ₩116,367 | ₩111,580 | ₩113,189 | +1.31% | 10.6만 |
|---|
| 2026.09.04 | ₩115,281 | ₩116,126 | ₩111,680 | ₩111,915 | -2.92% | 23.3만 |
|---|
| 2026.09.03 | ₩116,877 | ₩117,051 | ₩115,187 | ₩116,126 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩116,528 | ₩118,365 | ₩115,200 | ₩115,563 | -0.83% | 9.6만 |
|---|
| 2026.09.01 | ₩115,683 | ₩117,574 | ₩115,415 | ₩115,844 | +0.14% | 6.8만 |
|---|
| 2026.08.31 | ₩116,099 | ₩116,485 | ₩114,329 | ₩115,844 | -0.22% | 11.3만 |
|---|
| 2026.08.28 | ₩116,890 | ₩118,547 | ₩115,911 | ₩116,770 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩116,676 | ₩118,533 | ₩115,858 | ₩116,676 | 0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩118,285 | ₩119,197 | ₩116,843 | ₩117,306 | -0.83% | 8.8만 |
|---|
| 2026.08.25 | ₩117,065 | ₩119,532 | ₩114,979 | ₩117,842 | +0.66% | 8.8만 |
|---|
| 2026.08.24 | ₩118,205 | ₩118,607 | ₩116,314 | ₩116,917 | -1.09% | 8.3만 |
|---|
| 2026.08.21 | ₩116,448 | ₩117,950 | ₩115,784 | ₩117,816 | +1.17% | 7.6만 |
|---|
| 2026.08.20 | ₩116,582 | ₩118,716 | ₩116,134 | ₩116,247 | -0.29% | 8만 |
|---|
| 2026.08.19 | ₩117,856 | ₩119,398 | ₩116,857 | ₩117,212 | -0.55% | 10.1만 |
|---|
| 2026.08.18 | ₩119,036 | ₩119,130 | ₩116,495 | ₩117,413 | -1.36% | 6.7만 |
|---|
| 2026.08.17 | ₩115,952 | ₩118,258 | ₩114,758 | ₩118,044 | +1.80% | 10.6만 |
|---|
| 2026.08.14 | ₩116,314 | ₩116,957 | ₩113,993 | ₩116,609 | +0.25% | 14.3만 |
|---|
| 2026.08.13 | ₩118,593 | ₩118,593 | ₩116,327 | ₩116,890 | -1.44% | 9만 |
|---|
| 2026.08.12 | ₩119,868 | ₩122,308 | ₩117,011 | ₩117,212 | -2.22% | 22만 |
|---|
| 2026.08.11 | ₩121,718 | ₩124,320 | ₩119,023 | ₩119,277 | -2.01% | 18.4만 |
|---|
| 2026.08.10 | ₩123,274 | ₩125,111 | ₩120,444 | ₩121,061 | -1.80% | 11.7만 |
|---|
| 2026.08.07 | ₩122,577 | ₩124,776 | ₩122,577 | ₩124,045 | +1.20% | 8.8만 |
|---|
| 2026.08.06 | ₩124,280 | ₩124,950 | ₩120,887 | ₩122,322 | -1.58% | 9.4만 |
|---|
| 2026.08.05 | ₩124,588 | ₩125,507 | ₩122,402 | ₩123,193 | -1.12% | 14.9만 |
|---|
| 2026.08.04 | ₩122,603 | ₩127,042 | ₩122,603 | ₩124,897 | +1.87% | 22.7만 |
|---|
| 2026.08.03 | ₩124,655 | ₩127,096 | ₩120,297 | ₩122,791 | -1.50% | 21.5만 |
|---|
| 2026.07.31 | ₩131,079 | ₩131,079 | ₩120,042 | ₩121,852 | -7.04% | 30.8만 |
|---|
| 2026.07.30 | ₩126,399 | ₩128,276 | ₩126,037 | ₩127,686 | +1.02% | 12.2만 |
|---|
| 2026.07.29 | ₩127,203 | ₩128,880 | ₩125,889 | ₩126,412 | -0.62% | 11.2만 |
|---|
| 2026.07.28 | ₩128,853 | ₩129,778 | ₩125,460 | ₩127,177 | -1.30% | 11.4만 |
|---|
| 2026.07.27 | ₩128,156 | ₩130,858 | ₩126,747 | ₩127,512 | -0.50% | 6.7만 |
|---|
| 2026.07.24 | ₩126,989 | ₩128,772 | ₩126,358 | ₩126,721 | -0.21% | 8만 |
|---|
| 2026.07.23 | ₩124,736 | ₩126,412 | ₩124,407 | ₩125,876 | +0.91% | 8.3만 |
|---|
| 2026.07.22 | ₩127,069 | ₩129,651 | ₩125,393 | ₩126,171 | -0.71% | 9.2만 |
|---|
| 2026.07.21 | ₩129,537 | ₩130,221 | ₩126,895 | ₩127,364 | -1.68% | 12.6만 |
|---|
| 2026.07.20 | ₩130,476 | ₩132,045 | ₩128,933 | ₩130,127 | -0.27% | 7.6만 |
|---|
| 2026.07.17 | ₩129,161 | ₩131,347 | ₩129,081 | ₩130,127 | +0.75% | 13만 |
|---|
| 2026.07.16 | ₩126,023 | ₩132,246 | ₩126,023 | ₩131,119 | +4.04% | 9.7만 |
|---|
| 2026.07.15 | ₩122,308 | ₩127,049 | ₩121,812 | ₩125,554 | +2.65% | 12.6만 |
|---|
| 2026.07.14 | ₩130,422 | ₩130,704 | ₩122,805 | ₩122,939 | -5.74% | 17.6만 |
|---|
| 2026.07.13 | ₩130,623 | ₩131,736 | ₩129,269 | ₩131,012 | +0.30% | 13.6만 |
|---|
| 2026.07.10 | ₩131,736 | ₩132,286 | ₩130,228 | ₩130,355 | -1.05% | 8.9만 |
|---|
| 2026.07.09 | ₩129,242 | ₩131,964 | ₩128,182 | ₩131,481 | +1.73% | 10.4만 |
|---|
| 2026.07.08 | ₩133,037 | ₩135,545 | ₩127,565 | ₩129,161 | -2.91% | 27.6만 |
|---|
| 2026.07.07 | ₩137,034 | ₩138,120 | ₩132,534 | ₩134,432 | -1.90% | 11.4만 |
|---|
| 2026.07.06 | ₩135,451 | ₩137,543 | ₩130,033 | ₩137,195 | +1.29% | 11.1만 |
|---|
| 2026.07.02 | ₩131,964 | ₩135,625 | ₩129,818 | ₩135,411 | +2.61% | 13만 |
|---|
| 2026.07.01 | ₩128,880 | ₩132,903 | ₩127,136 | ₩131,481 | +2.02% | 15.5만 |
|---|
| 2026.06.30 | ₩125,970 | ₩128,196 | ₩124,307 | ₩128,156 | +1.74% | 11만 |
|---|
| 2026.06.29 | ₩126,640 | ₩128,162 | ₩124,293 | ₩126,157 | -0.38% | 10.5만 |
|---|
| 2026.06.26 | ₩126,318 | ₩128,410 | ₩123,428 | ₩126,010 | -0.24% | 32.3만 |
|---|
| 2026.06.25 | ₩127,391 | ₩128,746 | ₩125,326 | ₩125,889 | -1.18% | 9.9만 |
|---|
| 2026.06.24 | ₩123,931 | ₩128,752 | ₩123,582 | ₩126,949 | +2.43% | 11만 |
|---|
| 2026.06.23 | ₩122,281 | ₩125,299 | ₩122,281 | ₩123,864 | +1.29% | 14.8만 |
|---|
| 2026.06.22 | ₩123,381 | ₩124,447 | ₩120,940 | ₩122,965 | -0.34% | 9.5만 |
|---|
| 2026.06.18 | ₩122,952 | ₩125,198 | ₩122,952 | ₩123,649 | +0.57% | 18.2만 |
|---|
| 2026.06.17 | ₩122,805 | ₩125,648 | ₩120,283 | ₩122,161 | -0.52% | 12.2만 |
|---|
| 2026.06.16 | ₩122,402 | ₩131,059 | ₩120,739 | ₩123,167 | +0.62% | 13.3만 |
|---|
| 2026.06.15 | ₩125,889 | ₩128,075 | ₩121,034 | ₩121,758 | -3.28% | 15.8만 |
|---|
| 2026.06.12 | ₩129,363 | ₩130,569 | ₩124,642 | ₩125,527 | -2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩128,746 | ₩131,401 | ₩127,026 | ₩129,094 | +0.27% | 15.6만 |
|---|
| 2026.06.10 | ₩129,309 | ₩131,978 | ₩128,551 | ₩128,746 | -0.44% | 15.4만 |
|---|
| 2026.06.09 | ₩127,378 | ₩129,738 | ₩127,203 | ₩129,309 | +1.52% | 15.5만 |
|---|
| 2026.06.08 | ₩125,782 | ₩127,995 | ₩124,870 | ₩126,586 | +0.64% | 9.3만 |
|---|
| 2026.06.05 | ₩124,655 | ₩127,619 | ₩124,333 | ₩124,816 | +0.13% | 11.6만 |
|---|
| 2026.06.04 | ₩123,730 | ₩128,115 | ₩123,582 | ₩125,487 | +1.42% | 31.9만 |
|---|
| 2026.06.03 | ₩120,216 | ₩122,201 | ₩117,896 | ₩122,201 | +1.65% | 11.2만 |
|---|
| 2026.06.02 | ₩123,381 | ₩125,265 | ₩119,935 | ₩120,511 | -2.33% | 14.7만 |
|---|
| 2026.06.01 | ₩122,107 | ₩123,924 | ₩118,453 | ₩123,448 | +1.10% | 12.7만 |
|---|
| 2026.05.29 | ₩123,542 | ₩126,674 | ₩121,423 | ₩121,584 | -1.58% | 16.3만 |
|---|
| 2026.05.28 | ₩123,140 | ₩124,293 | ₩119,590 | ₩123,636 | +0.40% | 7.5만 |
|---|
| 2026.05.27 | ₩124,642 | ₩126,895 | ₩122,295 | ₩123,167 | -1.18% | 10.3만 |
|---|
| 2026.05.26 | ₩123,877 | ₩125,278 | ₩122,000 | ₩124,642 | +0.62% | 10.2만 |
|---|
| 2026.05.22 | ₩124,736 | ₩128,035 | ₩122,536 | ₩123,515 | -0.98% | 14.2만 |
|---|
| 2026.05.21 | ₩119,760 | ₩125,500 | ₩117,842 | ₩124,950 | +4.33% | 33.2만 |
|---|
| 2026.05.20 | ₩117,239 | ₩121,437 | ₩117,199 | ₩121,235 | +3.41% | 17.1만 |
|---|
| 2026.05.19 | ₩117,735 | ₩119,130 | ₩115,770 | ₩117,158 | -0.49% | 19.9만 |
|---|
| 2026.05.18 | ₩115,415 | ₩119,049 | ₩114,530 | ₩118,687 | +2.84% | 13.1만 |
|---|
| 2026.05.15 | ₩115,308 | ₩118,359 | ₩114,892 | ₩115,925 | +0.54% | 18.2만 |
|---|
| 2026.05.14 | ₩114,758 | ₩117,112 | ₩114,523 | ₩116,528 | +1.54% | 7.3만 |
|---|
| 2026.05.13 | ₩112,894 | ₩115,160 | ₩112,451 | ₩114,356 | +1.29% | 7.3만 |
|---|
| 2026.05.12 | ₩113,658 | ₩113,926 | ₩111,445 | ₩113,658 | 0.00% | 11만 |
|---|
| 2026.05.11 | ₩115,884 | ₩115,884 | ₩111,727 | ₩113,082 | -2.42% | 6.8만 |
|---|
| 2026.05.08 | ₩117,199 | ₩117,199 | ₩114,865 | ₩115,717 | -1.26% | 5.4만 |
|---|
| 2026.05.07 | ₩116,542 | ₩118,982 | ₩115,831 | ₩116,327 | -0.18% | 7.7만 |
|---|
| 2026.05.06 | ₩115,496 | ₩116,126 | ₩114,087 | ₩115,656 | +0.14% | 6.4만 |
|---|
| 2026.05.05 | ₩114,664 | ₩117,594 | ₩111,908 | ₩115,147 | +0.42% | 11.6만 |
|---|
| 2026.05.04 | ₩115,496 | ₩117,051 | ₩113,154 | ₩113,886 | -1.39% | 16.6만 |
|---|
| 2026.05.01 | ₩108,844 | ₩117,715 | ₩103,198 | ₩116,877 | +7.38% | 34.6만 |
|---|
| 2026.04.30 | ₩112,196 | ₩113,202 | ₩109,541 | ₩111,901 | -0.26% | 16.5만 |
|---|
| 2026.04.29 | ₩112,089 | ₩113,866 | ₩110,681 | ₩112,263 | +0.16% | 13.8만 |
|---|
| 2026.04.28 | ₩119,586 | ₩121,034 | ₩111,868 | ₩113,310 | -5.25% | 18.4만 |
|---|
| 2026.04.27 | ₩118,781 | ₩123,495 | ₩118,439 | ₩119,465 | +0.58% | 10.8만 |
|---|
| 2026.04.24 | ₩118,084 | ₩120,665 | ₩115,710 | ₩118,929 | +0.72% | 6.4만 |
|---|
| 2026.04.23 | ₩120,350 | ₩122,684 | ₩118,821 | ₩119,090 | -1.05% | 5.3만 |
|---|
| 2026.04.22 | ₩120,109 | ₩123,918 | ₩120,109 | ₩120,887 | +0.65% | 6.4만 |
|---|
| 2026.04.21 | ₩124,320 | ₩124,870 | ₩119,599 | ₩119,599 | -3.80% | 12.1만 |
|---|
| 2026.04.20 | ₩124,843 | ₩126,653 | ₩124,293 | ₩124,628 | -0.17% | 9만 |
|---|
| 2026.04.17 | ₩125,849 | ₩126,747 | ₩124,541 | ₩125,674 | -0.14% | 8.3만 |
|---|
| 2026.04.16 | ₩124,535 | ₩125,205 | ₩121,838 | ₩123,220 | -1.06% | 6.8만 |
|---|
| 2026.04.15 | ₩125,232 | ₩127,297 | ₩123,670 | ₩124,789 | -0.35% | 5.4만 |
|---|
| 2026.04.14 | ₩125,245 | ₩127,069 | ₩124,776 | ₩125,473 | +0.18% | 8.3만 |
|---|
| 2026.04.13 | ₩124,038 | ₩126,211 | ₩122,094 | ₩125,446 | +1.14% | 12만 |
|---|
| 2026.04.10 | ₩127,834 | ₩131,669 | ₩124,360 | ₩125,259 | -2.01% | 14.1만 |
|---|
| 2026.04.09 | ₩129,725 | ₩130,274 | ₩127,431 | ₩128,156 | -1.21% | 15.1만 |
|---|
| 2026.04.08 | ₩128,464 | ₩130,784 | ₩127,834 | ₩130,529 | +1.61% | 18.3만 |
|---|
| 2026.04.07 | ₩128,290 | ₩128,746 | ₩124,642 | ₩125,379 | -2.27% | 11.5만 |
|---|
| 2026.04.06 | ₩129,564 | ₩130,335 | ₩126,788 | ₩128,290 | -0.98% | 8.7만 |
|---|
| 2026.04.02 | ₩127,807 | ₩129,456 | ₩125,219 | ₩129,054 | +0.98% | 7.9만 |
|---|
| 2026.04.01 | ₩130,261 | ₩131,830 | ₩128,679 | ₩129,470 | -0.61% | 6.9만 |
|---|
| 2026.03.31 | ₩129,014 | ₩130,623 | ₩126,801 | ₩129,094 | +0.06% | 11.4만 |
|---|
| 2026.03.30 | ₩131,817 | ₩131,817 | ₩126,278 | ₩127,337 | -3.40% | 11.6만 |
|---|
| 2026.03.27 | ₩131,776 | ₩132,246 | ₩127,746 | ₩130,569 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩136,041 | ₩137,838 | ₩132,420 | ₩132,420 | -2.66% | 7.1만 |
|---|
| 2026.03.25 | ₩136,685 | ₩138,495 | ₩135,585 | ₩136,497 | -0.14% | 5.4만 |
|---|
| 2026.03.24 | ₩133,037 | ₩135,411 | ₩132,011 | ₩135,411 | +1.78% | 11.2만 |
|---|
| 2026.03.23 | ₩136,175 | ₩137,154 | ₩132,662 | ₩133,037 | -2.30% | 9.7만 |
|---|
| 2026.03.20 | ₩134,271 | ₩134,620 | ₩130,637 | ₩133,439 | -0.62% | 13.3만 |
|---|
| 2026.03.19 | ₩133,332 | ₩135,746 | ₩132,943 | ₩133,909 | +0.43% | 5.6만 |
|---|
| 2026.03.18 | ₩137,288 | ₩139,005 | ₩133,621 | ₩133,667 | -2.64% | 8.1만 |
|---|
| 2026.03.17 | ₩136,376 | ₩138,013 | ₩136,376 | ₩137,865 | +1.09% | 7만 |
|---|
| 2026.03.16 | ₩134,673 | ₩137,566 | ₩134,673 | ₩136,376 | +1.26% | 8만 |
|---|
| 2026.03.13 | ₩133,131 | ₩135,719 | ₩131,776 | ₩133,694 | +0.42% | 7만 |
|---|
| 2026.03.12 | ₩132,286 | ₩134,217 | ₩130,342 | ₩133,265 | +0.74% | 6.9만 |
|---|
| 2026.03.11 | ₩131,575 | ₩135,196 | ₩131,025 | ₩135,196 | +2.75% | 9.1만 |
|---|
| 2026.03.10 | ₩133,694 | ₩134,801 | ₩132,152 | ₩132,695 | -0.75% | 6.3만 |
|---|
| 2026.03.09 | ₩131,200 | ₩134,620 | ₩128,574 | ₩134,351 | +2.40% | 5.5만 |
|---|
| 2026.03.06 | ₩133,708 | ₩134,365 | ₩131,146 | ₩132,393 | -0.98% | 7.3만 |
|---|
| 2026.03.05 | ₩139,340 | ₩139,944 | ₩133,118 | ₩134,244 | -3.66% | 5.4만 |
|---|
| 2026.03.04 | ₩141,271 | ₩143,498 | ₩138,844 | ₩140,963 | -0.22% | 9.8만 |
|---|
| 2026.03.03 | ₩136,604 | ₩140,829 | ₩133,118 | ₩139,863 | +2.39% | 8.3만 |
|---|
| 2026.03.02 | ₩136,712 | ₩141,473 | ₩136,376 | ₩139,126 | +1.77% | 5.5만 |
|---|
| 2026.02.27 | ₩136,497 | ₩138,971 | ₩136,108 | ₩138,844 | +1.72% | 5.9만 |
|---|
| 2026.02.26 | ₩134,861 | ₩138,334 | ₩134,190 | ₩137,355 | +1.85% | 4.1만 |
|---|
| 2026.02.25 | ₩133,480 | ₩135,022 | ₩130,985 | ₩134,781 | +0.97% | 6.7만 |
|---|
| 2026.02.24 | ₩135,746 | ₩135,746 | ₩132,487 | ₩132,890 | -2.10% | 5.5만 |
|---|
| 2026.02.23 | ₩137,959 | ₩137,959 | ₩134,063 | ₩135,491 | -1.79% | 5.1만 |
|---|
| 2026.02.20 | ₩135,813 | ₩139,555 | ₩135,411 | ₩138,884 | +2.26% | 8.4만 |
|---|
| 2026.02.19 | ₩135,612 | ₩137,121 | ₩134,150 | ₩135,263 | -0.26% | 8.1만 |
|---|
| 2026.02.18 | ₩134,781 | ₩137,423 | ₩133,869 | ₩136,041 | +0.94% | 5.5만 |
|---|
| 2026.02.17 | ₩134,472 | ₩139,702 | ₩134,144 | ₩134,948 | +0.35% | 4.9만 |
|---|
| 2026.02.13 | ₩133,252 | ₩137,248 | ₩133,252 | ₩133,855 | +0.45% | 5.8만 |
|---|
| 2026.02.12 | ₩138,992 | ₩140,950 | ₩132,635 | ₩133,895 | -3.67% | 5.3만 |
|---|
| 2026.02.11 | ₩142,787 | ₩144,235 | ₩137,429 | ₩138,241 | -3.18% | 7.1만 |
|---|
| 2026.02.10 | ₩133,198 | ₩144,705 | ₩133,198 | ₩141,017 | +5.87% | 13.2만 |
|---|
| 2026.02.09 | ₩129,698 | ₩130,516 | ₩128,404 | ₩128,705 | -0.77% | 4.8만 |
|---|
| 2026.02.06 | ₩128,544 | ₩129,733 | ₩127,203 | ₩128,705 | +0.13% | 7.8만 |
|---|
| 2026.02.05 | ₩125,849 | ₩127,987 | ₩125,809 | ₩126,788 | +0.75% | 7.9만 |
|---|
| 2026.02.04 | ₩131,321 | ₩133,386 | ₩125,165 | ₩125,862 | -4.16% | 11.5만 |
|---|
| 2026.02.03 | ₩133,024 | ₩134,110 | ₩129,108 | ₩131,401 | -1.22% | 5.6만 |
|---|
| 2026.02.02 | ₩131,267 | ₩134,693 | ₩130,757 | ₩132,769 | +1.14% | 7.6만 |
|---|
| 2026.01.30 | ₩131,642 | ₩133,252 | ₩130,737 | ₩131,267 | -0.29% | 6.6만 |
|---|
| 2026.01.29 | ₩131,361 | ₩133,010 | ₩129,725 | ₩133,010 | +1.26% | 6.3만 |
|---|
| 2026.01.28 | ₩133,332 | ₩133,372 | ₩129,389 | ₩131,321 | -1.51% | 6.3만 |
|---|
| 2026.01.27 | ₩134,244 | ₩135,880 | ₩129,363 | ₩133,895 | -0.26% | 4.1만 |
|---|
| 2026.01.26 | ₩135,625 | ₩137,583 | ₩134,204 | ₩134,244 | -1.02% | 7.1만 |
|---|
| 2026.01.23 | ₩139,488 | ₩139,488 | ₩133,533 | ₩135,263 | -3.03% | 5.9만 |
|---|
| 2026.01.22 | ₩137,825 | ₩140,722 | ₩137,825 | ₩139,327 | +1.09% | 6.5만 |
|---|
| 2026.01.21 | ₩139,139 | ₩139,523 | ₩137,255 | ₩138,428 | -0.51% | 10.4만 |
|---|
| 2026.01.20 | ₩135,116 | ₩138,375 | ₩134,472 | ₩138,106 | +2.21% | 6만 |
|---|
| 2026.01.16 | ₩137,691 | ₩138,214 | ₩136,591 | ₩136,792 | -0.65% | 6.8만 |
|---|
| 2026.01.15 | ₩136,859 | ₩138,200 | ₩134,861 | ₩137,557 | +0.51% | 5.2만 |
|---|
| 2026.01.14 | ₩132,246 | ₩137,168 | ₩130,945 | ₩136,162 | +2.96% | 8.8만 |
|---|
| 2026.01.13 | ₩130,891 | ₩133,493 | ₩130,596 | ₩133,104 | +1.69% | 7.2만 |
|---|
| 2026.01.12 | ₩132,702 | ₩133,768 | ₩129,644 | ₩131,294 | -1.06% | 5.3만 |
|---|
| 2026.01.09 | ₩134,016 | ₩134,629 | ₩132,474 | ₩132,702 | -0.98% | 7.6만 |
|---|
| 2026.01.08 | ₩131,642 | ₩134,405 | ₩131,575 | ₩134,110 | +1.87% | 8.3만 |
|---|
| 2026.01.07 | ₩131,052 | ₩133,024 | ₩130,610 | ₩131,884 | +0.63% | 8만 |
|---|
| 2026.01.06 | ₩131,669 | ₩133,775 | ₩130,744 | ₩131,522 | -0.11% | 10.7만 |
|---|
| 2026.01.05 | ₩127,364 | ₩134,123 | ₩126,788 | ₩131,830 | +3.51% | 16.5만 |
|---|
| 2026.01.02 | ₩130,449 | ₩130,663 | ₩127,847 | ₩128,075 | -1.82% | 12만 |
|---|
| 2025.12.31 | ₩130,677 | ₩131,388 | ₩129,966 | ₩130,462 | -0.16% | 10.2만 |
|---|
| 2025.12.30 | ₩130,784 | ₩131,555 | ₩130,274 | ₩131,119 | +0.26% | 4만 |
|---|
| 2025.12.29 | ₩130,865 | ₩132,139 | ₩130,274 | ₩131,079 | +0.16% | 5.5만 |
|---|
| 2025.12.26 | ₩130,167 | ₩131,830 | ₩130,046 | ₩130,690 | +0.40% | 4.1만 |
|---|
| 2025.12.24 | ₩130,087 | ₩131,280 | ₩129,825 | ₩130,167 | +0.06% | 3.3만 |
|---|
| 2025.12.23 | ₩129,470 | ₩129,979 | ₩128,464 | ₩129,550 | +0.06% | 5.1만 |
|---|
| 2025.12.22 | ₩130,556 | ₩131,750 | ₩121,934 | ₩130,261 | -0.23% | 8.7만 |
|---|
| 2025.12.19 | ₩128,866 | ₩130,831 | ₩127,136 | ₩130,342 | +1.14% | 13.3만 |
|---|
| 2025.12.18 | ₩126,385 | ₩129,376 | ₩126,385 | ₩129,202 | +2.23% | 8만 |
|---|
| 2025.12.17 | ₩129,497 | ₩130,603 | ₩124,803 | ₩126,090 | -2.63% | 18.2만 |
|---|
| 2025.12.16 | ₩130,342 | ₩131,924 | ₩129,590 | ₩129,912 | -0.33% | 7.9만 |
|---|
| 2025.12.15 | ₩129,872 | ₩130,838 | ₩129,014 | ₩130,114 | +0.19% | 13.7만 |
|---|
| 2025.12.12 | ₩130,596 | ₩130,596 | ₩128,062 | ₩129,054 | -1.18% | 6.5만 |
|---|
| 2025.12.11 | ₩130,905 | ₩132,018 | ₩127,324 | ₩130,596 | -0.24% | 6.7만 |
|---|
| 2025.12.10 | ₩129,671 | ₩131,025 | ₩129,010 | ₩130,355 | +0.53% | 13만 |
|---|
| 2025.12.09 | ₩128,075 | ₩130,020 | ₩128,075 | ₩129,765 | +1.32% | 5.7만 |
|---|
| 2025.12.08 | ₩128,290 | ₩131,750 | ₩127,036 | ₩128,048 | -0.19% | 7.2만 |
|---|
| 2025.12.05 | ₩126,211 | ₩127,270 | ₩124,669 | ₩126,828 | +0.49% | 4.6만 |
|---|
| 2025.12.04 | ₩124,964 | ₩126,506 | ₩122,389 | ₩125,956 | +0.79% | 7.6만 |
|---|
| 2025.12.03 | ₩124,012 | ₩127,056 | ₩123,495 | ₩124,964 | +0.77% | 6.9만 |
|---|
| 2025.12.02 | ₩124,669 | ₩125,326 | ₩122,657 | ₩123,462 | -0.97% | 7.8만 |
|---|
| 2025.12.01 | ₩124,722 | ₩125,058 | ₩123,623 | ₩123,797 | -0.74% | 11.9만 |
|---|
| 2025.11.28 | ₩124,722 | ₩125,299 | ₩123,455 | ₩125,017 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩123,676 | ₩124,789 | ₩122,711 | ₩124,494 | +0.66% | 6.4만 |
|---|
| 2025.11.25 | ₩122,054 | ₩124,052 | ₩120,471 | ₩123,690 | +1.34% | 12.3만 |
|---|
| 2025.11.24 | ₩120,310 | ₩122,121 | ₩119,023 | ₩121,115 | +0.67% | 10.4만 |
|---|
| 2025.11.21 | ₩117,346 | ₩120,444 | ₩117,346 | ₩120,055 | +2.31% | 8.5만 |
|---|
| 2025.11.20 | ₩117,749 | ₩119,066 | ₩115,715 | ₩117,360 | -0.33% | 6.1만 |
|---|
| 2025.11.19 | ₩115,335 | ₩116,622 | ₩113,953 | ₩116,126 | +0.69% | 7.5만 |
|---|
| 2025.11.18 | ₩114,530 | ₩115,858 | ₩112,827 | ₩115,576 | +0.91% | 6.9만 |
|---|
| 2025.11.17 | ₩112,317 | ₩115,133 | ₩111,647 | ₩114,557 | +1.99% | 6.9만 |
|---|
| 2025.11.14 | ₩112,787 | ₩113,941 | ₩110,829 | ₩113,122 | +0.30% | 3.6만 |
|---|
| 2025.11.13 | ₩114,731 | ₩116,555 | ₩112,719 | ₩113,323 | -1.23% | 4.9만 |
|---|
| 2025.11.12 | ₩113,323 | ₩117,024 | ₩112,907 | ₩115,911 | +2.28% | 4.2만 |
|---|
| 2025.11.11 | ₩115,321 | ₩115,321 | ₩112,733 | ₩113,511 | -1.57% | 4.5만 |
|---|
| 2025.11.10 | ₩113,323 | ₩115,952 | ₩111,834 | ₩115,428 | +1.86% | 7.5만 |
|---|
| 2025.11.07 | ₩113,685 | ₩113,685 | ₩111,110 | ₩113,095 | -0.52% | 4.3만 |
|---|
| 2025.11.06 | ₩113,698 | ₩115,911 | ₩112,223 | ₩113,484 | -0.19% | 9.4만 |
|---|
| 2025.11.05 | ₩116,314 | ₩116,314 | ₩111,083 | ₩113,940 | -2.04% | 12.6만 |
|---|
| 2025.11.04 | ₩112,800 | ₩117,856 | ₩108,026 | ₩116,320 | +3.12% | 23.1만 |
|---|
| 2025.11.03 | ₩110,305 | ₩113,993 | ₩104,237 | ₩112,800 | +2.26% | 15.2만 |
|---|
| 2025.10.31 | ₩102,648 | ₩104,901 | ₩102,487 | ₩103,010 | +0.35% | 5.9만 |
|---|
| 2025.10.30 | ₩104,995 | ₩105,337 | ₩101,588 | ₩102,487 | -2.39% | 6.1만 |
|---|
| 2025.10.29 | ₩106,054 | ₩107,918 | ₩103,855 | ₩105,022 | -0.97% | 8.4만 |
|---|
| 2025.10.28 | ₩104,338 | ₩108,153 | ₩102,789 | ₩107,006 | +2.56% | 10.9만 |
|---|
| 2025.10.27 | ₩106,430 | ₩108,079 | ₩102,433 | ₩104,244 | -2.05% | 10.1만 |
|---|
| 2025.10.24 | ₩105,679 | ₩106,135 | ₩104,157 | ₩105,236 | -0.42% | 6.3만 |
|---|
| 2025.10.23 | ₩103,292 | ₩105,196 | ₩102,956 | ₩104,539 | +1.21% | 7.1만 |
|---|
| 2025.10.22 | ₩101,763 | ₩104,686 | ₩101,358 | ₩104,043 | +2.24% | 8.3만 |
|---|
| 2025.10.21 | ₩100,301 | ₩102,688 | ₩99,228 | ₩101,240 | +0.94% | 3.7만 |
|---|
| 2025.10.20 | ₩98,826 | ₩100,314 | ₩98,229 | ₩100,167 | +1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩101,870 | ₩101,870 | ₩97,927 | ₩98,477 | -3.33% | 4.2만 |
|---|
| 2025.10.16 | ₩98,826 | ₩102,715 | ₩98,034 | ₩101,991 | +3.20% | 6.3만 |
|---|
| 2025.10.15 | ₩98,169 | ₩99,751 | ₩97,163 | ₩98,101 | -0.07% | 3.9만 |
|---|
| 2025.10.14 | ₩96,962 | ₩99,208 | ₩95,674 | ₩98,222 | +1.30% | 3.5만 |
|---|
| 2025.10.13 | ₩97,914 | ₩100,287 | ₩96,076 | ₩97,109 | -0.82% | 6.7만 |
|---|
| 2025.10.10 | ₩101,025 | ₩101,138 | ₩95,808 | ₩96,130 | -4.85% | 6.5만 |
|---|