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 | ₩114,652 | ₩117,225 | ₩114,652 | ₩117,185 | +2.21% | 6.9만 |
| 2026.10.08 | ₩114,692 | ₩115,979 | ₩113,339 | ₩115,081 | +0.34% | 9.2만 |
| 2026.10.07 | ₩113,299 | ₩116,274 | ₩112,347 | ₩114,532 | +1.09% | 19.8만 |
| 2026.10.06 | ₩116,689 | ₩116,689 | ₩113,017 | ₩113,660 | -2.60% | 11.9만 |
| 2026.10.05 | ₩114,277 | ₩116,059 | ₩113,902 | ₩115,872 | +1.40% | 7.7만 |
| 2026.10.02 | ₩115,429 | ₩115,604 | ₩113,265 | ₩114,438 | -0.86% | 12만 |
| 2026.10.01 | ₩115,510 | ₩117,138 | ₩113,553 | ₩114,304 | -1.04% | 17.5만 |
| 2026.09.30 | ₩116,662 | ₩117,124 | ₩115,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,537 |
| -0.96% |
| 13.9만 |
| 2026.09.29 | ₩116,046 | ₩116,729 | ₩114,438 | ₩115,858 | -0.16% | 20.5만 |
|---|
| 2026.09.28 | ₩114,920 | ₩117,564 | ₩114,063 | ₩116,126 | +1.05% | 15.1만 |
|---|
| 2026.09.25 | ₩114,170 | ₩115,563 | ₩113,593 | ₩114,920 | +0.66% | 14.6만 |
|---|
| 2026.09.24 | ₩115,483 | ₩116,850 | ₩113,325 | ₩114,170 | -1.14% | 12.3만 |
|---|
| 2026.09.23 | ₩116,046 | ₩117,794 | ₩114,820 | ₩115,711 | -0.29% | 16.4만 |
|---|
| 2026.09.22 | ₩109,855 | ₩116,166 | ₩109,855 | ₩115,925 | +5.53% | 17.7만 |
|---|
| 2026.09.21 | ₩110,270 | ₩110,967 | ₩109,225 | ₩110,498 | +0.21% | 12만 |
|---|
| 2026.09.18 | ₩110,565 | ₩111,248 | ₩109,795 | ₩110,042 | -0.47% | 21.1만 |
|---|
| 2026.09.17 | ₩111,369 | ₩113,044 | ₩110,485 | ₩110,873 | -0.45% | 9.1만 |
|---|
| 2026.09.16 | ₩110,243 | ₩112,401 | ₩109,895 | ₩110,659 | +0.38% | 11.6만 |
|---|
| 2026.09.15 | ₩110,190 | ₩111,530 | ₩109,212 | ₩110,431 | +0.22% | 9.6만 |
|---|
| 2026.09.14 | ₩111,128 | ₩112,635 | ₩110,109 | ₩110,592 | -0.48% | 9만 |
|---|
| 2026.09.11 | ₩111,208 | ₩112,414 | ₩109,372 | ₩110,176 | -0.93% | 28.6만 |
|---|
| 2026.09.10 | ₩111,329 | ₩111,490 | ₩109,084 | ₩109,707 | -1.46% | 12만 |
|---|
| 2026.09.09 | ₩112,052 | ₩114,049 | ₩111,429 | ₩111,972 | -0.07% | 7.5만 |
|---|
| 2026.09.08 | ₩111,637 | ₩116,274 | ₩111,490 | ₩113,098 | +1.31% | 10.6만 |
|---|
| 2026.09.04 | ₩115,188 | ₩116,032 | ₩111,590 | ₩111,825 | -2.92% | 23.3만 |
|---|
| 2026.09.03 | ₩116,783 | ₩116,957 | ₩115,094 | ₩116,032 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩116,434 | ₩118,270 | ₩115,108 | ₩115,470 | -0.83% | 9.6만 |
|---|
| 2026.09.01 | ₩115,590 | ₩117,480 | ₩115,322 | ₩115,751 | +0.14% | 6.8만 |
|---|
| 2026.08.31 | ₩116,006 | ₩116,391 | ₩114,237 | ₩115,751 | -0.22% | 11.3만 |
|---|
| 2026.08.28 | ₩116,796 | ₩118,451 | ₩115,818 | ₩116,676 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩116,582 | ₩118,438 | ₩115,764 | ₩116,582 | 0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩118,190 | ₩119,101 | ₩116,749 | ₩117,212 | -0.83% | 8.8만 |
|---|
| 2026.08.25 | ₩116,970 | ₩119,436 | ₩114,887 | ₩117,748 | +0.66% | 8.8만 |
|---|
| 2026.08.24 | ₩118,109 | ₩118,511 | ₩116,220 | ₩116,823 | -1.09% | 8.3만 |
|---|
| 2026.08.21 | ₩116,354 | ₩117,855 | ₩115,691 | ₩117,721 | +1.17% | 7.6만 |
|---|
| 2026.08.20 | ₩116,488 | ₩118,620 | ₩116,040 | ₩116,153 | -0.29% | 8만 |
|---|
| 2026.08.19 | ₩117,761 | ₩119,302 | ₩116,763 | ₩117,118 | -0.55% | 10.1만 |
|---|
| 2026.08.18 | ₩118,940 | ₩119,034 | ₩116,401 | ₩117,319 | -1.36% | 6.7만 |
|---|
| 2026.08.17 | ₩115,858 | ₩118,163 | ₩114,666 | ₩117,949 | +1.80% | 10.6만 |
|---|
| 2026.08.14 | ₩116,220 | ₩116,863 | ₩113,902 | ₩116,515 | +0.25% | 14.3만 |
|---|
| 2026.08.13 | ₩118,498 | ₩118,498 | ₩116,233 | ₩116,796 | -1.44% | 9만 |
|---|
| 2026.08.12 | ₩119,771 | ₩122,210 | ₩116,917 | ₩117,118 | -2.22% | 22만 |
|---|
| 2026.08.11 | ₩121,620 | ₩124,220 | ₩118,927 | ₩119,181 | -2.01% | 18.4만 |
|---|
| 2026.08.10 | ₩123,175 | ₩125,010 | ₩120,347 | ₩120,964 | -1.80% | 11.7만 |
|---|
| 2026.08.07 | ₩122,478 | ₩124,675 | ₩122,478 | ₩123,945 | +1.20% | 8.8만 |
|---|
| 2026.08.06 | ₩124,180 | ₩124,850 | ₩120,789 | ₩122,223 | -1.58% | 9.4만 |
|---|
| 2026.08.05 | ₩124,488 | ₩125,406 | ₩122,304 | ₩123,094 | -1.12% | 14.9만 |
|---|
| 2026.08.04 | ₩122,505 | ₩126,940 | ₩122,505 | ₩124,796 | +1.87% | 22.7만 |
|---|
| 2026.08.03 | ₩124,555 | ₩126,994 | ₩120,200 | ₩122,692 | -1.50% | 21.5만 |
|---|
| 2026.07.31 | ₩130,974 | ₩130,974 | ₩119,945 | ₩121,754 | -7.04% | 30.8만 |
|---|
| 2026.07.30 | ₩126,297 | ₩128,173 | ₩125,935 | ₩127,583 | +1.02% | 12.2만 |
|---|
| 2026.07.29 | ₩127,101 | ₩128,776 | ₩125,788 | ₩126,310 | -0.62% | 11.2만 |
|---|
| 2026.07.28 | ₩128,749 | ₩129,674 | ₩125,359 | ₩127,074 | -1.30% | 11.4만 |
|---|
| 2026.07.27 | ₩128,052 | ₩130,752 | ₩126,645 | ₩127,409 | -0.50% | 6.7만 |
|---|
| 2026.07.24 | ₩126,886 | ₩128,669 | ₩126,257 | ₩126,618 | -0.21% | 8만 |
|---|
| 2026.07.23 | ₩124,635 | ₩126,310 | ₩124,307 | ₩125,774 | +0.91% | 8.3만 |
|---|
| 2026.07.22 | ₩126,967 | ₩129,546 | ₩125,292 | ₩126,069 | -0.71% | 9.2만 |
|---|
| 2026.07.21 | ₩129,433 | ₩130,116 | ₩126,793 | ₩127,262 | -1.68% | 12.6만 |
|---|
| 2026.07.20 | ₩130,371 | ₩131,938 | ₩128,830 | ₩130,022 | -0.27% | 7.6만 |
|---|
| 2026.07.17 | ₩129,057 | ₩131,242 | ₩128,977 | ₩130,022 | +0.75% | 13만 |
|---|
| 2026.07.16 | ₩125,922 | ₩132,139 | ₩125,922 | ₩131,014 | +4.04% | 9.7만 |
|---|
| 2026.07.15 | ₩122,210 | ₩126,947 | ₩121,714 | ₩125,453 | +2.65% | 12.6만 |
|---|
| 2026.07.14 | ₩130,317 | ₩130,598 | ₩122,706 | ₩122,840 | -5.74% | 17.6만 |
|---|
| 2026.07.13 | ₩130,518 | ₩131,630 | ₩129,165 | ₩130,907 | +0.30% | 13.6만 |
|---|
| 2026.07.10 | ₩131,630 | ₩132,180 | ₩130,123 | ₩130,250 | -1.05% | 8.9만 |
|---|
| 2026.07.09 | ₩129,138 | ₩131,858 | ₩128,079 | ₩131,376 | +1.73% | 10.4만 |
|---|
| 2026.07.08 | ₩132,930 | ₩135,436 | ₩127,463 | ₩129,057 | -2.91% | 27.6만 |
|---|
| 2026.07.07 | ₩136,923 | ₩138,009 | ₩132,427 | ₩134,324 | -1.90% | 11.4만 |
|---|
| 2026.07.06 | ₩135,342 | ₩137,432 | ₩129,928 | ₩137,084 | +1.29% | 11.1만 |
|---|
| 2026.07.02 | ₩131,858 | ₩135,516 | ₩129,714 | ₩135,302 | +2.61% | 13만 |
|---|
| 2026.07.01 | ₩128,776 | ₩132,796 | ₩127,034 | ₩131,376 | +2.02% | 15.5만 |
|---|
| 2026.06.30 | ₩125,868 | ₩128,093 | ₩124,206 | ₩128,052 | +1.74% | 11만 |
|---|
| 2026.06.29 | ₩126,538 | ₩128,059 | ₩124,193 | ₩126,056 | -0.38% | 10.5만 |
|---|
| 2026.06.26 | ₩126,216 | ₩128,307 | ₩123,329 | ₩125,908 | -0.24% | 32.3만 |
|---|
| 2026.06.25 | ₩127,288 | ₩128,642 | ₩125,225 | ₩125,788 | -1.18% | 9.9만 |
|---|
| 2026.06.24 | ₩123,831 | ₩128,649 | ₩123,483 | ₩126,846 | +2.43% | 11만 |
|---|
| 2026.06.23 | ₩122,183 | ₩125,198 | ₩122,183 | ₩123,764 | +1.29% | 14.8만 |
|---|
| 2026.06.22 | ₩123,282 | ₩124,347 | ₩120,843 | ₩122,866 | -0.34% | 9.5만 |
|---|
| 2026.06.18 | ₩122,853 | ₩125,098 | ₩122,853 | ₩123,550 | +0.57% | 18.2만 |
|---|
| 2026.06.17 | ₩122,706 | ₩125,546 | ₩120,186 | ₩122,062 | -0.52% | 12.2만 |
|---|
| 2026.06.16 | ₩122,304 | ₩130,953 | ₩120,642 | ₩123,067 | +0.62% | 13.3만 |
|---|
| 2026.06.15 | ₩125,788 | ₩127,972 | ₩120,937 | ₩121,660 | -3.28% | 15.8만 |
|---|
| 2026.06.12 | ₩129,258 | ₩130,464 | ₩124,541 | ₩125,426 | -2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩128,642 | ₩131,295 | ₩126,924 | ₩128,990 | +0.27% | 15.6만 |
|---|
| 2026.06.10 | ₩129,205 | ₩131,871 | ₩128,448 | ₩128,642 | -0.44% | 15.4만 |
|---|
| 2026.06.09 | ₩127,275 | ₩129,634 | ₩127,101 | ₩129,205 | +1.52% | 15.5만 |
|---|
| 2026.06.08 | ₩125,680 | ₩127,892 | ₩124,769 | ₩126,484 | +0.64% | 9.3만 |
|---|
| 2026.06.05 | ₩124,555 | ₩127,516 | ₩124,233 | ₩124,716 | +0.13% | 11.6만 |
|---|
| 2026.06.04 | ₩123,630 | ₩128,012 | ₩123,483 | ₩125,386 | +1.42% | 31.9만 |
|---|
| 2026.06.03 | ₩120,119 | ₩122,103 | ₩117,801 | ₩122,103 | +1.65% | 11.2만 |
|---|
| 2026.06.02 | ₩123,282 | ₩125,165 | ₩119,838 | ₩120,414 | -2.33% | 14.7만 |
|---|
| 2026.06.01 | ₩122,009 | ₩123,825 | ₩118,357 | ₩123,349 | +1.10% | 12.7만 |
|---|
| 2026.05.29 | ₩123,443 | ₩126,572 | ₩121,325 | ₩121,486 | -1.58% | 16.3만 |
|---|
| 2026.05.28 | ₩123,041 | ₩124,193 | ₩119,494 | ₩123,536 | +0.40% | 7.5만 |
|---|
| 2026.05.27 | ₩124,541 | ₩126,793 | ₩122,196 | ₩123,067 | -1.18% | 10.3만 |
|---|
| 2026.05.26 | ₩123,778 | ₩125,177 | ₩121,902 | ₩124,541 | +0.62% | 10.2만 |
|---|
| 2026.05.22 | ₩124,635 | ₩127,932 | ₩122,438 | ₩123,416 | -0.98% | 14.2만 |
|---|
| 2026.05.21 | ₩119,664 | ₩125,399 | ₩117,748 | ₩124,850 | +4.33% | 33.2만 |
|---|
| 2026.05.20 | ₩117,145 | ₩121,339 | ₩117,104 | ₩121,138 | +3.41% | 17.1만 |
|---|
| 2026.05.19 | ₩117,640 | ₩119,034 | ₩115,677 | ₩117,064 | -0.49% | 19.9만 |
|---|
| 2026.05.18 | ₩115,322 | ₩118,954 | ₩114,438 | ₩118,592 | +2.84% | 13.1만 |
|---|
| 2026.05.15 | ₩115,215 | ₩118,263 | ₩114,800 | ₩115,831 | +0.54% | 18.2만 |
|---|
| 2026.05.14 | ₩114,666 | ₩117,017 | ₩114,431 | ₩116,434 | +1.54% | 7.3만 |
|---|
| 2026.05.13 | ₩112,803 | ₩115,068 | ₩112,361 | ₩114,264 | +1.29% | 7.3만 |
|---|
| 2026.05.12 | ₩113,567 | ₩113,835 | ₩111,356 | ₩113,567 | 0.00% | 11만 |
|---|
| 2026.05.11 | ₩115,791 | ₩115,791 | ₩111,637 | ₩112,990 | -2.42% | 6.8만 |
|---|
| 2026.05.08 | ₩117,104 | ₩117,104 | ₩114,773 | ₩115,624 | -1.26% | 5.4만 |
|---|
| 2026.05.07 | ₩116,448 | ₩118,887 | ₩115,738 | ₩116,233 | -0.18% | 7.7만 |
|---|
| 2026.05.06 | ₩115,403 | ₩116,032 | ₩113,996 | ₩115,563 | +0.14% | 6.4만 |
|---|
| 2026.05.05 | ₩114,572 | ₩117,500 | ₩111,818 | ₩115,054 | +0.42% | 11.6만 |
|---|
| 2026.05.04 | ₩115,403 | ₩116,957 | ₩113,063 | ₩113,794 | -1.39% | 16.6만 |
|---|
| 2026.05.01 | ₩108,756 | ₩117,620 | ₩103,115 | ₩116,783 | +7.38% | 34.6만 |
|---|
| 2026.04.30 | ₩112,106 | ₩113,111 | ₩109,453 | ₩111,811 | -0.26% | 16.5만 |
|---|
| 2026.04.29 | ₩111,999 | ₩113,774 | ₩110,592 | ₩112,173 | +0.16% | 13.8만 |
|---|
| 2026.04.28 | ₩119,490 | ₩120,937 | ₩111,778 | ₩113,218 | -5.25% | 18.4만 |
|---|
| 2026.04.27 | ₩118,686 | ₩123,396 | ₩118,344 | ₩119,369 | +0.58% | 10.8만 |
|---|
| 2026.04.24 | ₩117,989 | ₩120,568 | ₩115,617 | ₩118,833 | +0.72% | 6.4만 |
|---|
| 2026.04.23 | ₩120,253 | ₩122,585 | ₩118,726 | ₩118,994 | -1.05% | 5.3만 |
|---|
| 2026.04.22 | ₩120,012 | ₩123,818 | ₩120,012 | ₩120,789 | +0.65% | 6.4만 |
|---|
| 2026.04.21 | ₩124,220 | ₩124,769 | ₩119,503 | ₩119,503 | -3.80% | 12.1만 |
|---|
| 2026.04.20 | ₩124,742 | ₩126,551 | ₩124,193 | ₩124,528 | -0.17% | 9만 |
|---|
| 2026.04.17 | ₩125,747 | ₩126,645 | ₩124,441 | ₩125,573 | -0.14% | 8.3만 |
|---|
| 2026.04.16 | ₩124,434 | ₩125,104 | ₩121,739 | ₩123,121 | -1.06% | 6.8만 |
|---|
| 2026.04.15 | ₩125,131 | ₩127,195 | ₩123,570 | ₩124,689 | -0.35% | 5.4만 |
|---|
| 2026.04.14 | ₩125,144 | ₩126,967 | ₩124,675 | ₩125,372 | +0.18% | 8.3만 |
|---|
| 2026.04.13 | ₩123,938 | ₩126,109 | ₩121,995 | ₩125,345 | +1.14% | 12만 |
|---|
| 2026.04.10 | ₩127,731 | ₩131,563 | ₩124,260 | ₩125,158 | -2.01% | 14.1만 |
|---|
| 2026.04.09 | ₩129,620 | ₩130,170 | ₩127,329 | ₩128,052 | -1.21% | 15.1만 |
|---|
| 2026.04.08 | ₩128,361 | ₩130,679 | ₩127,731 | ₩130,424 | +1.61% | 18.3만 |
|---|
| 2026.04.07 | ₩128,186 | ₩128,642 | ₩124,541 | ₩125,278 | -2.27% | 11.5만 |
|---|
| 2026.04.06 | ₩129,459 | ₩130,230 | ₩126,685 | ₩128,186 | -0.98% | 8.7만 |
|---|
| 2026.04.02 | ₩127,704 | ₩129,352 | ₩125,118 | ₩128,950 | +0.98% | 7.9만 |
|---|
| 2026.04.01 | ₩130,156 | ₩131,724 | ₩128,575 | ₩129,366 | -0.61% | 6.9만 |
|---|
| 2026.03.31 | ₩128,910 | ₩130,518 | ₩126,699 | ₩128,990 | +0.06% | 11.4만 |
|---|
| 2026.03.30 | ₩131,711 | ₩131,711 | ₩126,176 | ₩127,235 | -3.40% | 11.6만 |
|---|
| 2026.03.27 | ₩131,670 | ₩132,139 | ₩127,644 | ₩130,464 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩135,932 | ₩137,727 | ₩132,314 | ₩132,314 | -2.66% | 7.1만 |
|---|
| 2026.03.25 | ₩136,575 | ₩138,384 | ₩135,476 | ₩136,387 | -0.14% | 5.4만 |
|---|
| 2026.03.24 | ₩132,930 | ₩135,302 | ₩131,905 | ₩135,302 | +1.78% | 11.2만 |
|---|
| 2026.03.23 | ₩136,066 | ₩137,044 | ₩132,555 | ₩132,930 | -2.30% | 9.7만 |
|---|
| 2026.03.20 | ₩134,163 | ₩134,511 | ₩130,531 | ₩133,332 | -0.62% | 13.3만 |
|---|
| 2026.03.19 | ₩133,225 | ₩135,637 | ₩132,836 | ₩133,801 | +0.43% | 5.6만 |
|---|
| 2026.03.18 | ₩137,178 | ₩138,893 | ₩133,513 | ₩133,560 | -2.64% | 8.1만 |
|---|
| 2026.03.17 | ₩136,267 | ₩137,901 | ₩136,267 | ₩137,754 | +1.09% | 7만 |
|---|
| 2026.03.16 | ₩134,565 | ₩137,455 | ₩134,565 | ₩136,267 | +1.26% | 8만 |
|---|
| 2026.03.13 | ₩133,024 | ₩135,610 | ₩131,670 | ₩133,587 | +0.42% | 7만 |
|---|
| 2026.03.12 | ₩132,180 | ₩134,109 | ₩130,237 | ₩133,158 | +0.74% | 6.9만 |
|---|
| 2026.03.11 | ₩131,469 | ₩135,087 | ₩130,920 | ₩135,087 | +2.75% | 9.1만 |
|---|
| 2026.03.10 | ₩133,587 | ₩134,692 | ₩132,046 | ₩132,588 | -0.75% | 6.3만 |
|---|
| 2026.03.09 | ₩131,094 | ₩134,511 | ₩128,470 | ₩134,243 | +2.40% | 5.5만 |
|---|
| 2026.03.06 | ₩133,600 | ₩134,257 | ₩131,041 | ₩132,287 | -0.98% | 7.3만 |
|---|
| 2026.03.05 | ₩139,228 | ₩139,831 | ₩133,010 | ₩134,136 | -3.66% | 5.4만 |
|---|
| 2026.03.04 | ₩141,158 | ₩143,382 | ₩138,732 | ₩140,850 | -0.22% | 9.8만 |
|---|
| 2026.03.03 | ₩136,494 | ₩140,716 | ₩133,010 | ₩139,751 | +2.39% | 8.3만 |
|---|
| 2026.03.02 | ₩136,602 | ₩141,359 | ₩136,267 | ₩139,014 | +1.77% | 5.5만 |
|---|
| 2026.02.27 | ₩136,387 | ₩138,860 | ₩135,999 | ₩138,732 | +1.72% | 5.9만 |
|---|
| 2026.02.26 | ₩134,752 | ₩138,223 | ₩134,082 | ₩137,245 | +1.85% | 4.1만 |
|---|
| 2026.02.25 | ₩133,372 | ₩134,913 | ₩130,880 | ₩134,672 | +0.97% | 6.7만 |
|---|
| 2026.02.24 | ₩135,637 | ₩135,637 | ₩132,381 | ₩132,783 | -2.10% | 5.5만 |
|---|
| 2026.02.23 | ₩137,848 | ₩137,848 | ₩133,955 | ₩135,382 | -1.79% | 5.1만 |
|---|
| 2026.02.20 | ₩135,704 | ₩139,442 | ₩135,302 | ₩138,772 | +2.26% | 8.4만 |
|---|
| 2026.02.19 | ₩135,503 | ₩137,010 | ₩134,042 | ₩135,154 | -0.26% | 8.1만 |
|---|
| 2026.02.18 | ₩134,672 | ₩137,312 | ₩133,761 | ₩135,932 | +0.94% | 5.5만 |
|---|
| 2026.02.17 | ₩134,364 | ₩139,590 | ₩134,036 | ₩134,840 | +0.35% | 4.9만 |
|---|
| 2026.02.13 | ₩133,144 | ₩137,138 | ₩133,144 | ₩133,747 | +0.45% | 5.8만 |
|---|
| 2026.02.12 | ₩138,880 | ₩140,836 | ₩132,528 | ₩133,788 | -3.67% | 5.3만 |
|---|
| 2026.02.11 | ₩142,672 | ₩144,119 | ₩137,319 | ₩138,129 | -3.18% | 7.1만 |
|---|
| 2026.02.10 | ₩133,091 | ₩144,588 | ₩133,091 | ₩140,903 | +5.87% | 13.2만 |
|---|
| 2026.02.09 | ₩129,593 | ₩130,411 | ₩128,300 | ₩128,602 | -0.77% | 4.8만 |
|---|
| 2026.02.06 | ₩128,441 | ₩129,628 | ₩127,101 | ₩128,602 | +0.13% | 7.8만 |
|---|
| 2026.02.05 | ₩125,747 | ₩127,883 | ₩125,707 | ₩126,685 | +0.75% | 7.9만 |
|---|
| 2026.02.04 | ₩131,215 | ₩133,278 | ₩125,064 | ₩125,761 | -4.16% | 11.5만 |
|---|
| 2026.02.03 | ₩132,917 | ₩134,002 | ₩129,004 | ₩131,295 | -1.22% | 5.6만 |
|---|
| 2026.02.02 | ₩131,161 | ₩134,585 | ₩130,652 | ₩132,662 | +1.14% | 7.6만 |
|---|
| 2026.01.30 | ₩131,536 | ₩133,144 | ₩130,632 | ₩131,161 | -0.29% | 6.6만 |
|---|
| 2026.01.29 | ₩131,255 | ₩132,903 | ₩129,620 | ₩132,903 | +1.26% | 6.3만 |
|---|
| 2026.01.28 | ₩133,225 | ₩133,265 | ₩129,285 | ₩131,215 | -1.51% | 6.3만 |
|---|
| 2026.01.27 | ₩134,136 | ₩135,771 | ₩129,258 | ₩133,788 | -0.26% | 4.1만 |
|---|
| 2026.01.26 | ₩135,516 | ₩137,473 | ₩134,096 | ₩134,136 | -1.02% | 7.1만 |
|---|
| 2026.01.23 | ₩139,375 | ₩139,375 | ₩133,426 | ₩135,154 | -3.03% | 5.9만 |
|---|
| 2026.01.22 | ₩137,714 | ₩140,608 | ₩137,714 | ₩139,215 | +1.09% | 6.5만 |
|---|
| 2026.01.21 | ₩139,027 | ₩139,410 | ₩137,144 | ₩138,317 | -0.51% | 10.4만 |
|---|
| 2026.01.20 | ₩135,007 | ₩138,263 | ₩134,364 | ₩137,995 | +2.21% | 6만 |
|---|
| 2026.01.16 | ₩137,580 | ₩138,102 | ₩136,481 | ₩136,682 | -0.65% | 6.8만 |
|---|
| 2026.01.15 | ₩136,749 | ₩138,089 | ₩134,752 | ₩137,446 | +0.51% | 5.2만 |
|---|
| 2026.01.14 | ₩132,139 | ₩137,057 | ₩130,840 | ₩136,052 | +2.96% | 8.8만 |
|---|
| 2026.01.13 | ₩130,786 | ₩133,386 | ₩130,491 | ₩132,997 | +1.69% | 7.2만 |
|---|
| 2026.01.12 | ₩132,595 | ₩133,660 | ₩129,540 | ₩131,188 | -1.06% | 5.3만 |
|---|
| 2026.01.09 | ₩133,908 | ₩134,521 | ₩132,367 | ₩132,595 | -0.98% | 7.6만 |
|---|
| 2026.01.08 | ₩131,536 | ₩134,297 | ₩131,469 | ₩134,002 | +1.87% | 8.3만 |
|---|
| 2026.01.07 | ₩130,947 | ₩132,917 | ₩130,505 | ₩131,778 | +0.63% | 8만 |
|---|
| 2026.01.06 | ₩131,563 | ₩133,667 | ₩130,639 | ₩131,416 | -0.11% | 10.7만 |
|---|
| 2026.01.05 | ₩127,262 | ₩134,015 | ₩126,685 | ₩131,724 | +3.51% | 16.5만 |
|---|
| 2026.01.02 | ₩130,344 | ₩130,558 | ₩127,744 | ₩127,972 | -1.82% | 12만 |
|---|
| 2025.12.31 | ₩130,572 | ₩131,282 | ₩129,861 | ₩130,357 | -0.16% | 10.2만 |
|---|
| 2025.12.30 | ₩130,679 | ₩131,449 | ₩130,170 | ₩131,014 | +0.26% | 4만 |
|---|
| 2025.12.29 | ₩130,759 | ₩132,032 | ₩130,170 | ₩130,974 | +0.16% | 5.5만 |
|---|
| 2025.12.26 | ₩130,062 | ₩131,724 | ₩129,942 | ₩130,585 | +0.40% | 4.1만 |
|---|
| 2025.12.24 | ₩129,982 | ₩131,175 | ₩129,721 | ₩130,062 | +0.06% | 3.3만 |
|---|
| 2025.12.23 | ₩129,366 | ₩129,875 | ₩128,361 | ₩129,446 | +0.06% | 5.1만 |
|---|
| 2025.12.22 | ₩130,451 | ₩131,644 | ₩121,836 | ₩130,156 | -0.23% | 8.7만 |
|---|
| 2025.12.19 | ₩128,763 | ₩130,726 | ₩127,034 | ₩130,237 | +1.14% | 13.3만 |
|---|
| 2025.12.18 | ₩126,283 | ₩129,272 | ₩126,283 | ₩129,098 | +2.23% | 8만 |
|---|
| 2025.12.17 | ₩129,392 | ₩130,498 | ₩124,702 | ₩125,989 | -2.63% | 18.2만 |
|---|
| 2025.12.16 | ₩130,237 | ₩131,818 | ₩129,486 | ₩129,808 | -0.33% | 7.9만 |
|---|
| 2025.12.15 | ₩129,768 | ₩130,732 | ₩128,910 | ₩130,009 | +0.19% | 13.7만 |
|---|
| 2025.12.12 | ₩130,491 | ₩130,491 | ₩127,959 | ₩128,950 | -1.18% | 6.5만 |
|---|
| 2025.12.11 | ₩130,799 | ₩131,912 | ₩127,222 | ₩130,491 | -0.24% | 6.7만 |
|---|
| 2025.12.10 | ₩129,567 | ₩130,920 | ₩128,906 | ₩130,250 | +0.53% | 13만 |
|---|
| 2025.12.09 | ₩127,972 | ₩129,915 | ₩127,972 | ₩129,660 | +1.32% | 5.7만 |
|---|
| 2025.12.08 | ₩128,186 | ₩131,644 | ₩126,933 | ₩127,945 | -0.19% | 7.2만 |
|---|
| 2025.12.05 | ₩126,109 | ₩127,168 | ₩124,568 | ₩126,726 | +0.49% | 4.6만 |
|---|
| 2025.12.04 | ₩124,863 | ₩126,404 | ₩122,290 | ₩125,855 | +0.79% | 7.6만 |
|---|
| 2025.12.03 | ₩123,912 | ₩126,953 | ₩123,396 | ₩124,863 | +0.77% | 6.9만 |
|---|
| 2025.12.02 | ₩124,568 | ₩125,225 | ₩122,558 | ₩123,362 | -0.97% | 7.8만 |
|---|
| 2025.12.01 | ₩124,622 | ₩124,957 | ₩123,523 | ₩123,697 | -0.74% | 11.9만 |
|---|
| 2025.11.28 | ₩124,622 | ₩125,198 | ₩123,356 | ₩124,917 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩123,577 | ₩124,689 | ₩122,612 | ₩124,394 | +0.66% | 6.4만 |
|---|
| 2025.11.25 | ₩121,955 | ₩123,952 | ₩120,374 | ₩123,590 | +1.34% | 12.3만 |
|---|
| 2025.11.24 | ₩120,213 | ₩122,022 | ₩118,927 | ₩121,017 | +0.67% | 10.4만 |
|---|
| 2025.11.21 | ₩117,252 | ₩120,347 | ₩117,252 | ₩119,959 | +2.31% | 8.5만 |
|---|
| 2025.11.20 | ₩117,654 | ₩118,970 | ₩115,622 | ₩117,265 | -0.33% | 6.1만 |
|---|
| 2025.11.19 | ₩115,242 | ₩116,528 | ₩113,862 | ₩116,032 | +0.69% | 7.5만 |
|---|
| 2025.11.18 | ₩114,438 | ₩115,764 | ₩112,736 | ₩115,483 | +0.91% | 6.9만 |
|---|
| 2025.11.17 | ₩112,227 | ₩115,041 | ₩111,557 | ₩114,465 | +1.99% | 6.9만 |
|---|
| 2025.11.14 | ₩112,696 | ₩113,849 | ₩110,739 | ₩113,031 | +0.30% | 3.6만 |
|---|
| 2025.11.13 | ₩114,639 | ₩116,461 | ₩112,629 | ₩113,232 | -1.23% | 4.9만 |
|---|
| 2025.11.12 | ₩113,232 | ₩116,930 | ₩112,816 | ₩115,818 | +2.28% | 4.2만 |
|---|
| 2025.11.11 | ₩115,228 | ₩115,228 | ₩112,642 | ₩113,419 | -1.57% | 4.5만 |
|---|
| 2025.11.10 | ₩113,232 | ₩115,858 | ₩111,744 | ₩115,336 | +1.86% | 7.5만 |
|---|
| 2025.11.07 | ₩113,593 | ₩113,593 | ₩111,021 | ₩113,004 | -0.52% | 4.3만 |
|---|
| 2025.11.06 | ₩113,607 | ₩115,818 | ₩112,133 | ₩113,392 | -0.19% | 9.4만 |
|---|
| 2025.11.05 | ₩116,220 | ₩116,220 | ₩110,994 | ₩113,848 | -2.04% | 12.6만 |
|---|
| 2025.11.04 | ₩112,709 | ₩117,761 | ₩107,939 | ₩116,227 | +3.12% | 23.1만 |
|---|
| 2025.11.03 | ₩110,217 | ₩113,902 | ₩104,153 | ₩112,709 | +2.26% | 15.2만 |
|---|
| 2025.10.31 | ₩102,565 | ₩104,816 | ₩102,404 | ₩102,927 | +0.35% | 5.9만 |
|---|
| 2025.10.30 | ₩104,910 | ₩105,252 | ₩101,507 | ₩102,404 | -2.39% | 6.1만 |
|---|
| 2025.10.29 | ₩105,969 | ₩107,831 | ₩103,771 | ₩104,937 | -0.97% | 8.4만 |
|---|
| 2025.10.28 | ₩104,254 | ₩108,066 | ₩102,706 | ₩106,920 | +2.56% | 10.9만 |
|---|
| 2025.10.27 | ₩106,344 | ₩107,992 | ₩102,351 | ₩104,160 | -2.05% | 10.1만 |
|---|
| 2025.10.24 | ₩105,594 | ₩106,049 | ₩104,073 | ₩105,151 | -0.42% | 6.3만 |
|---|
| 2025.10.23 | ₩103,208 | ₩105,111 | ₩102,873 | ₩104,455 | +1.21% | 7.1만 |
|---|
| 2025.10.22 | ₩101,681 | ₩104,602 | ₩101,276 | ₩103,959 | +2.24% | 8.3만 |
|---|
| 2025.10.21 | ₩100,220 | ₩102,605 | ₩99,148 | ₩101,158 | +0.94% | 3.7만 |
|---|
| 2025.10.20 | ₩98,746 | ₩100,234 | ₩98,150 | ₩100,086 | +1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩101,788 | ₩101,788 | ₩97,848 | ₩98,398 | -3.33% | 4.2만 |
|---|
| 2025.10.16 | ₩98,746 | ₩102,632 | ₩97,955 | ₩101,909 | +3.20% | 6.3만 |
|---|
| 2025.10.15 | ₩98,089 | ₩99,671 | ₩97,084 | ₩98,022 | -0.07% | 3.9만 |
|---|
| 2025.10.14 | ₩96,883 | ₩99,128 | ₩95,597 | ₩98,143 | +1.30% | 3.5만 |
|---|
| 2025.10.13 | ₩97,835 | ₩100,207 | ₩95,999 | ₩97,031 | -0.82% | 6.7만 |
|---|
| 2025.10.10 | ₩100,944 | ₩101,056 | ₩95,731 | ₩96,053 | -4.85% | 6.5만 |
|---|