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 | ₩114,277 | ₩117,225 | ₩112,347 | ₩117,185 | +2.54% | 55.4만 |
| 2026.09.28–2026.10.02 | ₩114,920 | ₩117,564 | ₩113,265 | ₩114,438 | -0.42% | 78.9만 |
| 2026.09.21–2026.09.25 | ₩110,270 | ₩117,794 | ₩109,225 | ₩114,920 | +4.22% | 73만 |
| 2026.09.14–2026.09.18 | ₩111,128 | ₩113,044 | ₩109,212 | ₩110,042 | -0.98% | 60.5만 |
| 2026.09.08–2026.09.11 | ₩111,637 | ₩116,274 | ₩109,084 | ₩110,176 | -1.31% | 58.6만 |
| 2026.08.31–2026.09.04 | ₩116,006 | ₩118,270 | ₩111,590 | ₩111,825 | -3.60% | 58.4만 |
| 2026.08.24–2026.08.28 | ₩118,109 | ₩119,436 | ₩114,887 | ₩116,676 | -1.21% | 38.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,858 |
| ₩119,302 |
| ₩114,666 |
| ₩117,721 |
| +1.61% |
| 43만 |
| 2026.08.10–2026.08.14 | ₩123,175 | ₩125,010 | ₩113,902 | ₩116,515 | -5.41% | 75.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩124,555 | ₩126,994 | ₩120,200 | ₩123,945 | -0.49% | 77.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩128,052 | ₩130,974 | ₩119,945 | ₩121,754 | -4.92% | 72.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,371 | ₩131,938 | ₩124,307 | ₩126,618 | -2.88% | 45.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩130,518 | ₩132,139 | ₩121,714 | ₩130,022 | -0.38% | 66.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩135,342 | ₩138,009 | ₩127,463 | ₩130,250 | -3.76% | 69.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩126,538 | ₩135,516 | ₩124,193 | ₩135,302 | +6.93% | 49.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩123,282 | ₩128,649 | ₩120,843 | ₩125,908 | +2.13% | 77.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩125,788 | ₩130,953 | ₩120,186 | ₩123,550 | -1.78% | 59.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩125,680 | ₩131,871 | ₩124,541 | ₩125,426 | -0.20% | 73.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩122,009 | ₩128,012 | ₩117,801 | ₩124,716 | +2.22% | 82.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩123,778 | ₩126,793 | ₩119,494 | ₩121,486 | -1.85% | 44.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩115,322 | ₩127,932 | ₩114,438 | ₩123,416 | +7.02% | 97.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩115,791 | ₩118,263 | ₩111,356 | ₩115,831 | +0.03% | 50.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩115,403 | ₩118,887 | ₩111,818 | ₩115,624 | +0.19% | 47.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩118,686 | ₩123,396 | ₩103,115 | ₩116,783 | -1.60% | 94.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩124,742 | ₩126,551 | ₩115,617 | ₩118,833 | -4.74% | 39.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩123,938 | ₩127,195 | ₩121,739 | ₩125,573 | +1.32% | 40.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩129,459 | ₩131,563 | ₩124,260 | ₩125,158 | -3.32% | 67.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩131,711 | ₩131,724 | ₩125,118 | ₩128,950 | -2.10% | 37.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩136,066 | ₩138,384 | ₩127,644 | ₩130,464 | -4.12% | 40.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩134,565 | ₩138,893 | ₩130,531 | ₩133,332 | -0.92% | 41.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩131,094 | ₩135,610 | ₩128,470 | ₩133,587 | +1.90% | 34.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩136,602 | ₩143,382 | ₩131,041 | ₩132,287 | -3.16% | 36.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩137,848 | ₩138,860 | ₩130,880 | ₩138,732 | +0.64% | 27.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩134,364 | ₩139,590 | ₩133,761 | ₩138,772 | +3.28% | 26.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,593 | ₩144,588 | ₩128,300 | ₩133,747 | +3.21% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩131,161 | ₩134,585 | ₩125,064 | ₩128,602 | -1.95% | 40.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩135,516 | ₩137,473 | ₩129,258 | ₩131,161 | -3.21% | 30.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩135,007 | ₩140,608 | ₩133,426 | ₩135,154 | +0.11% | 28.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,595 | ₩138,102 | ₩129,540 | ₩136,682 | +3.08% | 33.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩127,262 | ₩134,521 | ₩126,685 | ₩132,595 | +4.19% | 51.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩130,759 | ₩132,032 | ₩127,744 | ₩127,972 | -2.13% | 31.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩130,451 | ₩131,724 | ₩121,836 | ₩130,585 | +0.10% | 21.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩129,768 | ₩131,818 | ₩124,702 | ₩130,237 | +0.36% | 61.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩128,186 | ₩131,912 | ₩126,933 | ₩128,950 | +0.60% | 39만 |
|---|
| 2025.12.01–2025.12.05 | ₩124,622 | ₩127,168 | ₩122,290 | ₩126,726 | +1.69% | 38.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩120,213 | ₩125,198 | ₩118,927 | ₩124,917 | +3.91% | 31.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,227 | ₩120,347 | ₩111,557 | ₩119,959 | +6.89% | 35.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩113,232 | ₩116,930 | ₩110,739 | ₩113,031 | -0.18% | 24.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩110,217 | ₩117,761 | ₩104,153 | ₩113,004 | +2.53% | 64.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,344 | ₩108,066 | ₩101,507 | ₩102,927 | -3.21% | 41.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩98,746 | ₩106,049 | ₩98,150 | ₩105,151 | +6.49% | 28.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩97,835 | ₩102,632 | ₩95,597 | ₩98,398 | +0.58% | 24.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩100,944 | ₩101,056 | ₩95,731 | ₩96,053 | -4.85% | 6.5만 |
|---|