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 | ₩114,727 | ₩117,302 | ₩114,727 | ₩117,262 | +2.21% | 6.9만 |
| 2026.10.08 | ₩114,768 | ₩116,055 | ₩113,413 | ₩115,156 | +0.34% | 9.2만 |
| 2026.10.07 | ₩113,373 | ₩116,350 | ₩112,421 | ₩114,607 | +1.09% | 19.8만 |
| 2026.10.06 | ₩116,766 | ₩116,766 | ₩113,092 | ₩113,735 | -2.60% | 11.9만 |
| 2026.10.05 | ₩114,352 | ₩116,135 | ₩113,977 | ₩115,948 | +1.40% | 7.7만 |
| 2026.10.02 | ₩115,505 | ₩115,679 | ₩113,340 | ₩114,513 | -0.86% | 12만 |
| 2026.10.01 | ₩115,586 | ₩117,215 | ₩113,628 | ₩114,379 | -1.04% | 17.5만 |
| 2026.09.30 | ₩116,739 | ₩117,201 | ₩115,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,612 |
| -0.96% |
| 13.9만 |
| 2026.09.29 | ₩116,122 | ₩116,806 | ₩114,513 | ₩115,934 | -0.16% | 20.5만 |
|---|
| 2026.09.28 | ₩114,996 | ₩117,641 | ₩114,137 | ₩116,202 | +1.05% | 15.1만 |
|---|
| 2026.09.25 | ₩114,245 | ₩115,639 | ₩113,668 | ₩114,996 | +0.66% | 14.6만 |
|---|
| 2026.09.24 | ₩115,559 | ₩116,926 | ₩113,400 | ₩114,245 | -1.14% | 12.3만 |
|---|
| 2026.09.23 | ₩116,122 | ₩117,872 | ₩114,895 | ₩115,787 | -0.29% | 16.4만 |
|---|
| 2026.09.22 | ₩109,927 | ₩116,243 | ₩109,927 | ₩116,001 | +5.53% | 17.7만 |
|---|
| 2026.09.21 | ₩110,343 | ₩111,040 | ₩109,297 | ₩110,571 | +0.21% | 12만 |
|---|
| 2026.09.18 | ₩110,638 | ₩111,322 | ₩109,867 | ₩110,115 | -0.47% | 21.1만 |
|---|
| 2026.09.17 | ₩111,442 | ₩113,118 | ₩110,557 | ₩110,946 | -0.45% | 9.1만 |
|---|
| 2026.09.16 | ₩110,316 | ₩112,475 | ₩109,967 | ₩110,732 | +0.38% | 11.6만 |
|---|
| 2026.09.15 | ₩110,262 | ₩111,603 | ₩109,283 | ₩110,504 | +0.22% | 9.6만 |
|---|
| 2026.09.14 | ₩111,201 | ₩112,709 | ₩110,182 | ₩110,664 | -0.48% | 9만 |
|---|
| 2026.09.11 | ₩111,281 | ₩112,488 | ₩109,444 | ₩110,249 | -0.93% | 28.6만 |
|---|
| 2026.09.10 | ₩111,402 | ₩111,563 | ₩109,156 | ₩109,779 | -1.46% | 12만 |
|---|
| 2026.09.09 | ₩112,126 | ₩114,124 | ₩111,503 | ₩112,046 | -0.07% | 7.5만 |
|---|
| 2026.09.08 | ₩111,710 | ₩116,350 | ₩111,563 | ₩113,172 | +1.31% | 10.6만 |
|---|
| 2026.09.04 | ₩115,264 | ₩116,109 | ₩111,663 | ₩111,898 | -2.92% | 23.3만 |
|---|
| 2026.09.03 | ₩116,859 | ₩117,034 | ₩115,170 | ₩116,109 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩116,511 | ₩118,348 | ₩115,183 | ₩115,545 | -0.83% | 9.6만 |
|---|
| 2026.09.01 | ₩115,666 | ₩117,557 | ₩115,398 | ₩115,827 | +0.14% | 6.8만 |
|---|
| 2026.08.31 | ₩116,082 | ₩116,468 | ₩114,312 | ₩115,827 | -0.22% | 11.3만 |
|---|
| 2026.08.28 | ₩116,873 | ₩118,529 | ₩115,894 | ₩116,752 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩116,658 | ₩118,515 | ₩115,840 | ₩116,658 | 0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩118,267 | ₩119,179 | ₩116,826 | ₩117,289 | -0.83% | 8.8만 |
|---|
| 2026.08.25 | ₩117,047 | ₩119,514 | ₩114,962 | ₩117,825 | +0.66% | 8.8만 |
|---|
| 2026.08.24 | ₩118,187 | ₩118,589 | ₩116,296 | ₩116,900 | -1.09% | 8.3만 |
|---|
| 2026.08.21 | ₩116,430 | ₩117,932 | ₩115,767 | ₩117,798 | +1.17% | 7.6만 |
|---|
| 2026.08.20 | ₩116,564 | ₩118,698 | ₩116,117 | ₩116,229 | -0.29% | 8만 |
|---|
| 2026.08.19 | ₩117,838 | ₩119,380 | ₩116,839 | ₩117,195 | -0.55% | 10.1만 |
|---|
| 2026.08.18 | ₩119,018 | ₩119,112 | ₩116,477 | ₩117,396 | -1.36% | 6.7만 |
|---|
| 2026.08.17 | ₩115,934 | ₩118,241 | ₩114,741 | ₩118,026 | +1.80% | 10.6만 |
|---|
| 2026.08.14 | ₩116,296 | ₩116,940 | ₩113,977 | ₩116,591 | +0.25% | 14.3만 |
|---|
| 2026.08.13 | ₩118,576 | ₩118,576 | ₩116,310 | ₩116,873 | -1.44% | 9만 |
|---|
| 2026.08.12 | ₩119,850 | ₩122,290 | ₩116,994 | ₩117,195 | -2.22% | 22만 |
|---|
| 2026.08.11 | ₩121,700 | ₩124,301 | ₩119,005 | ₩119,260 | -2.01% | 18.4만 |
|---|
| 2026.08.10 | ₩123,256 | ₩125,093 | ₩120,426 | ₩121,043 | -1.80% | 11.7만 |
|---|
| 2026.08.07 | ₩122,558 | ₩124,757 | ₩122,558 | ₩124,027 | +1.20% | 8.8만 |
|---|
| 2026.08.06 | ₩124,261 | ₩124,932 | ₩120,869 | ₩122,303 | -1.58% | 9.4만 |
|---|
| 2026.08.05 | ₩124,570 | ₩125,488 | ₩122,384 | ₩123,175 | -1.12% | 14.9만 |
|---|
| 2026.08.04 | ₩122,585 | ₩127,023 | ₩122,585 | ₩124,878 | +1.87% | 22.7만 |
|---|
| 2026.08.03 | ₩124,637 | ₩127,077 | ₩120,279 | ₩122,773 | -1.50% | 21.5만 |
|---|
| 2026.07.31 | ₩131,060 | ₩131,060 | ₩120,024 | ₩121,834 | -7.04% | 30.8만 |
|---|
| 2026.07.30 | ₩126,380 | ₩128,257 | ₩126,018 | ₩127,667 | +1.02% | 12.2만 |
|---|
| 2026.07.29 | ₩127,184 | ₩128,860 | ₩125,870 | ₩126,393 | -0.62% | 11.2만 |
|---|
| 2026.07.28 | ₩128,834 | ₩129,759 | ₩125,441 | ₩127,158 | -1.30% | 11.4만 |
|---|
| 2026.07.27 | ₩128,136 | ₩130,838 | ₩126,728 | ₩127,493 | -0.50% | 6.7만 |
|---|
| 2026.07.24 | ₩126,970 | ₩128,753 | ₩126,340 | ₩126,702 | -0.21% | 8만 |
|---|
| 2026.07.23 | ₩124,717 | ₩126,393 | ₩124,389 | ₩125,857 | +0.91% | 8.3만 |
|---|
| 2026.07.22 | ₩127,050 | ₩129,632 | ₩125,374 | ₩126,152 | -0.71% | 9.2만 |
|---|
| 2026.07.21 | ₩129,518 | ₩130,201 | ₩126,876 | ₩127,345 | -1.68% | 12.6만 |
|---|
| 2026.07.20 | ₩130,456 | ₩132,025 | ₩128,914 | ₩130,108 | -0.27% | 7.6만 |
|---|
| 2026.07.17 | ₩129,142 | ₩131,328 | ₩129,062 | ₩130,108 | +0.75% | 13만 |
|---|
| 2026.07.16 | ₩126,004 | ₩132,226 | ₩126,004 | ₩131,100 | +4.04% | 9.7만 |
|---|
| 2026.07.15 | ₩122,290 | ₩127,030 | ₩121,794 | ₩125,535 | +2.65% | 12.6만 |
|---|
| 2026.07.14 | ₩130,403 | ₩130,684 | ₩122,786 | ₩122,920 | -5.74% | 17.6만 |
|---|
| 2026.07.13 | ₩130,604 | ₩131,717 | ₩129,249 | ₩130,993 | +0.30% | 13.6만 |
|---|
| 2026.07.10 | ₩131,717 | ₩132,266 | ₩130,208 | ₩130,335 | -1.05% | 8.9만 |
|---|
| 2026.07.09 | ₩129,223 | ₩131,945 | ₩128,163 | ₩131,462 | +1.73% | 10.4만 |
|---|
| 2026.07.08 | ₩133,017 | ₩135,525 | ₩127,546 | ₩129,142 | -2.91% | 27.6만 |
|---|
| 2026.07.07 | ₩137,013 | ₩138,099 | ₩132,514 | ₩134,412 | -1.90% | 11.4만 |
|---|
| 2026.07.06 | ₩135,431 | ₩137,523 | ₩130,014 | ₩137,174 | +1.29% | 11.1만 |
|---|
| 2026.07.02 | ₩131,945 | ₩135,605 | ₩129,799 | ₩135,391 | +2.61% | 13만 |
|---|
| 2026.07.01 | ₩128,860 | ₩132,883 | ₩127,117 | ₩131,462 | +2.02% | 15.5만 |
|---|
| 2026.06.30 | ₩125,951 | ₩128,177 | ₩124,288 | ₩128,136 | +1.74% | 11만 |
|---|
| 2026.06.29 | ₩126,621 | ₩128,143 | ₩124,275 | ₩126,138 | -0.38% | 10.5만 |
|---|
| 2026.06.26 | ₩126,299 | ₩128,391 | ₩123,410 | ₩125,991 | -0.24% | 32.3만 |
|---|
| 2026.06.25 | ₩127,372 | ₩128,726 | ₩125,307 | ₩125,870 | -1.18% | 9.9만 |
|---|
| 2026.06.24 | ₩123,913 | ₩128,733 | ₩123,564 | ₩126,930 | +2.43% | 11만 |
|---|
| 2026.06.23 | ₩122,263 | ₩125,280 | ₩122,263 | ₩123,846 | +1.29% | 14.8만 |
|---|
| 2026.06.22 | ₩123,363 | ₩124,429 | ₩120,922 | ₩122,947 | -0.34% | 9.5만 |
|---|
| 2026.06.18 | ₩122,934 | ₩125,180 | ₩122,934 | ₩123,631 | +0.57% | 18.2만 |
|---|
| 2026.06.17 | ₩122,786 | ₩125,629 | ₩120,265 | ₩122,143 | -0.52% | 12.2만 |
|---|
| 2026.06.16 | ₩122,384 | ₩131,039 | ₩120,721 | ₩123,148 | +0.62% | 13.3만 |
|---|
| 2026.06.15 | ₩125,870 | ₩128,056 | ₩121,016 | ₩121,740 | -3.28% | 15.8만 |
|---|
| 2026.06.12 | ₩129,343 | ₩130,550 | ₩124,623 | ₩125,508 | -2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩128,726 | ₩131,381 | ₩127,007 | ₩129,075 | +0.27% | 15.6만 |
|---|
| 2026.06.10 | ₩129,290 | ₩131,958 | ₩128,532 | ₩128,726 | -0.44% | 15.4만 |
|---|
| 2026.06.09 | ₩127,359 | ₩129,719 | ₩127,184 | ₩129,290 | +1.52% | 15.5만 |
|---|
| 2026.06.08 | ₩125,763 | ₩127,975 | ₩124,851 | ₩126,568 | +0.64% | 9.3만 |
|---|
| 2026.06.05 | ₩124,637 | ₩127,600 | ₩124,315 | ₩124,798 | +0.13% | 11.6만 |
|---|
| 2026.06.04 | ₩123,711 | ₩128,096 | ₩123,564 | ₩125,468 | +1.42% | 31.9만 |
|---|
| 2026.06.03 | ₩120,198 | ₩122,183 | ₩117,879 | ₩122,183 | +1.65% | 11.2만 |
|---|
| 2026.06.02 | ₩123,363 | ₩125,247 | ₩119,917 | ₩120,493 | -2.33% | 14.7만 |
|---|
| 2026.06.01 | ₩122,089 | ₩123,906 | ₩118,435 | ₩123,430 | +1.10% | 12.7만 |
|---|
| 2026.05.29 | ₩123,524 | ₩126,655 | ₩121,405 | ₩121,566 | -1.58% | 16.3만 |
|---|
| 2026.05.28 | ₩123,121 | ₩124,275 | ₩119,572 | ₩123,618 | +0.40% | 7.5만 |
|---|
| 2026.05.27 | ₩124,623 | ₩126,876 | ₩122,277 | ₩123,148 | -1.18% | 10.3만 |
|---|
| 2026.05.26 | ₩123,859 | ₩125,259 | ₩121,982 | ₩124,623 | +0.62% | 10.2만 |
|---|
| 2026.05.22 | ₩124,717 | ₩128,016 | ₩122,518 | ₩123,497 | -0.98% | 14.2만 |
|---|
| 2026.05.21 | ₩119,742 | ₩125,481 | ₩117,825 | ₩124,932 | +4.33% | 33.2만 |
|---|
| 2026.05.20 | ₩117,221 | ₩121,418 | ₩117,181 | ₩121,217 | +3.41% | 17.1만 |
|---|
| 2026.05.19 | ₩117,718 | ₩119,112 | ₩115,753 | ₩117,141 | -0.49% | 19.9만 |
|---|
| 2026.05.18 | ₩115,398 | ₩119,032 | ₩114,513 | ₩118,670 | +2.84% | 13.1만 |
|---|
| 2026.05.15 | ₩115,291 | ₩118,341 | ₩114,875 | ₩115,907 | +0.54% | 18.2만 |
|---|
| 2026.05.14 | ₩114,741 | ₩117,094 | ₩114,506 | ₩116,511 | +1.54% | 7.3만 |
|---|
| 2026.05.13 | ₩112,877 | ₩115,143 | ₩112,434 | ₩114,339 | +1.29% | 7.3만 |
|---|
| 2026.05.12 | ₩113,641 | ₩113,909 | ₩111,429 | ₩113,641 | 0.00% | 11만 |
|---|
| 2026.05.11 | ₩115,867 | ₩115,867 | ₩111,710 | ₩113,065 | -2.42% | 6.8만 |
|---|
| 2026.05.08 | ₩117,181 | ₩117,181 | ₩114,848 | ₩115,700 | -1.26% | 5.4만 |
|---|
| 2026.05.07 | ₩116,524 | ₩118,965 | ₩115,814 | ₩116,310 | -0.18% | 7.7만 |
|---|
| 2026.05.06 | ₩115,478 | ₩116,109 | ₩114,070 | ₩115,639 | +0.14% | 6.4만 |
|---|
| 2026.05.05 | ₩114,647 | ₩117,577 | ₩111,891 | ₩115,130 | +0.42% | 11.6만 |
|---|
| 2026.05.04 | ₩115,478 | ₩117,034 | ₩113,137 | ₩113,869 | -1.39% | 16.6만 |
|---|
| 2026.05.01 | ₩108,827 | ₩117,697 | ₩103,182 | ₩116,859 | +7.38% | 34.6만 |
|---|
| 2026.04.30 | ₩112,180 | ₩113,185 | ₩109,525 | ₩111,885 | -0.26% | 16.5만 |
|---|
| 2026.04.29 | ₩112,072 | ₩113,849 | ₩110,664 | ₩112,247 | +0.16% | 13.8만 |
|---|
| 2026.04.28 | ₩119,568 | ₩121,016 | ₩111,851 | ₩113,293 | -5.25% | 18.4만 |
|---|
| 2026.04.27 | ₩118,764 | ₩123,477 | ₩118,422 | ₩119,447 | +0.58% | 10.8만 |
|---|
| 2026.04.24 | ₩118,066 | ₩120,647 | ₩115,693 | ₩118,911 | +0.72% | 6.4만 |
|---|
| 2026.04.23 | ₩120,332 | ₩122,666 | ₩118,804 | ₩119,072 | -1.05% | 5.3만 |
|---|
| 2026.04.22 | ₩120,091 | ₩123,899 | ₩120,091 | ₩120,869 | +0.65% | 6.4만 |
|---|
| 2026.04.21 | ₩124,301 | ₩124,851 | ₩119,581 | ₩119,581 | -3.80% | 12.1만 |
|---|
| 2026.04.20 | ₩124,824 | ₩126,635 | ₩124,275 | ₩124,610 | -0.17% | 9만 |
|---|
| 2026.04.17 | ₩125,830 | ₩126,728 | ₩124,523 | ₩125,656 | -0.14% | 8.3만 |
|---|
| 2026.04.16 | ₩124,516 | ₩125,186 | ₩121,819 | ₩123,202 | -1.06% | 6.8만 |
|---|
| 2026.04.15 | ₩125,213 | ₩127,278 | ₩123,651 | ₩124,771 | -0.35% | 5.4만 |
|---|
| 2026.04.14 | ₩125,227 | ₩127,050 | ₩124,757 | ₩125,455 | +0.18% | 8.3만 |
|---|
| 2026.04.13 | ₩124,020 | ₩126,192 | ₩122,076 | ₩125,428 | +1.14% | 12만 |
|---|
| 2026.04.10 | ₩127,815 | ₩131,650 | ₩124,342 | ₩125,240 | -2.01% | 14.1만 |
|---|
| 2026.04.09 | ₩129,705 | ₩130,255 | ₩127,412 | ₩128,136 | -1.21% | 15.1만 |
|---|
| 2026.04.08 | ₩128,445 | ₩130,765 | ₩127,815 | ₩130,510 | +1.61% | 18.3만 |
|---|
| 2026.04.07 | ₩128,270 | ₩128,726 | ₩124,623 | ₩125,361 | -2.27% | 11.5만 |
|---|
| 2026.04.06 | ₩129,544 | ₩130,315 | ₩126,769 | ₩128,270 | -0.98% | 8.7만 |
|---|
| 2026.04.02 | ₩127,788 | ₩129,437 | ₩125,200 | ₩129,035 | +0.98% | 7.9만 |
|---|
| 2026.04.01 | ₩130,242 | ₩131,810 | ₩128,659 | ₩129,450 | -0.61% | 6.9만 |
|---|
| 2026.03.31 | ₩128,995 | ₩130,604 | ₩126,782 | ₩129,075 | +0.06% | 11.4만 |
|---|
| 2026.03.30 | ₩131,797 | ₩131,797 | ₩126,259 | ₩127,318 | -3.40% | 11.6만 |
|---|
| 2026.03.27 | ₩131,757 | ₩132,226 | ₩127,727 | ₩130,550 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩136,021 | ₩137,818 | ₩132,400 | ₩132,400 | -2.66% | 7.1만 |
|---|
| 2026.03.25 | ₩136,665 | ₩138,475 | ₩135,565 | ₩136,477 | -0.14% | 5.4만 |
|---|
| 2026.03.24 | ₩133,017 | ₩135,391 | ₩131,991 | ₩135,391 | +1.78% | 11.2만 |
|---|
| 2026.03.23 | ₩136,155 | ₩137,134 | ₩132,642 | ₩133,017 | -2.30% | 9.7만 |
|---|
| 2026.03.20 | ₩134,251 | ₩134,600 | ₩130,617 | ₩133,420 | -0.62% | 13.3만 |
|---|
| 2026.03.19 | ₩133,312 | ₩135,726 | ₩132,923 | ₩133,889 | +0.43% | 5.6만 |
|---|
| 2026.03.18 | ₩137,268 | ₩138,984 | ₩133,601 | ₩133,648 | -2.64% | 8.1만 |
|---|
| 2026.03.17 | ₩136,356 | ₩137,992 | ₩136,356 | ₩137,845 | +1.09% | 7만 |
|---|
| 2026.03.16 | ₩134,653 | ₩137,546 | ₩134,653 | ₩136,356 | +1.26% | 8만 |
|---|
| 2026.03.13 | ₩133,111 | ₩135,699 | ₩131,757 | ₩133,674 | +0.42% | 7만 |
|---|
| 2026.03.12 | ₩132,266 | ₩134,197 | ₩130,322 | ₩133,245 | +0.74% | 6.9만 |
|---|
| 2026.03.11 | ₩131,556 | ₩135,176 | ₩131,006 | ₩135,176 | +2.75% | 9.1만 |
|---|
| 2026.03.10 | ₩133,674 | ₩134,781 | ₩132,132 | ₩132,675 | -0.75% | 6.3만 |
|---|
| 2026.03.09 | ₩131,180 | ₩134,600 | ₩128,555 | ₩134,331 | +2.40% | 5.5만 |
|---|
| 2026.03.06 | ₩133,688 | ₩134,345 | ₩131,127 | ₩132,374 | -0.98% | 7.3만 |
|---|
| 2026.03.05 | ₩139,320 | ₩139,923 | ₩133,098 | ₩134,224 | -3.66% | 5.4만 |
|---|
| 2026.03.04 | ₩141,250 | ₩143,476 | ₩138,823 | ₩140,942 | -0.22% | 9.8만 |
|---|
| 2026.03.03 | ₩136,584 | ₩140,808 | ₩133,098 | ₩139,842 | +2.39% | 8.3만 |
|---|
| 2026.03.02 | ₩136,691 | ₩141,452 | ₩136,356 | ₩139,105 | +1.77% | 5.5만 |
|---|
| 2026.02.27 | ₩136,477 | ₩138,951 | ₩136,088 | ₩138,823 | +1.72% | 5.9만 |
|---|
| 2026.02.26 | ₩134,841 | ₩138,314 | ₩134,170 | ₩137,335 | +1.85% | 4.1만 |
|---|
| 2026.02.25 | ₩133,460 | ₩135,002 | ₩130,966 | ₩134,760 | +0.97% | 6.7만 |
|---|
| 2026.02.24 | ₩135,726 | ₩135,726 | ₩132,468 | ₩132,870 | -2.10% | 5.5만 |
|---|
| 2026.02.23 | ₩137,938 | ₩137,938 | ₩134,043 | ₩135,471 | -1.79% | 5.1만 |
|---|
| 2026.02.20 | ₩135,793 | ₩139,534 | ₩135,391 | ₩138,864 | +2.26% | 8.4만 |
|---|
| 2026.02.19 | ₩135,592 | ₩137,100 | ₩134,130 | ₩135,243 | -0.26% | 8.1만 |
|---|
| 2026.02.18 | ₩134,760 | ₩137,402 | ₩133,849 | ₩136,021 | +0.94% | 5.5만 |
|---|
| 2026.02.17 | ₩134,452 | ₩139,682 | ₩134,124 | ₩134,928 | +0.35% | 4.9만 |
|---|
| 2026.02.13 | ₩133,232 | ₩137,228 | ₩133,232 | ₩133,835 | +0.45% | 5.8만 |
|---|
| 2026.02.12 | ₩138,971 | ₩140,929 | ₩132,615 | ₩133,875 | -3.67% | 5.3만 |
|---|
| 2026.02.11 | ₩142,766 | ₩144,214 | ₩137,409 | ₩138,220 | -3.18% | 7.1만 |
|---|
| 2026.02.10 | ₩133,178 | ₩144,683 | ₩133,178 | ₩140,996 | +5.87% | 13.2만 |
|---|
| 2026.02.09 | ₩129,678 | ₩130,496 | ₩128,384 | ₩128,686 | -0.77% | 4.8만 |
|---|
| 2026.02.06 | ₩128,525 | ₩129,713 | ₩127,184 | ₩128,686 | +0.13% | 7.8만 |
|---|
| 2026.02.05 | ₩125,830 | ₩127,967 | ₩125,790 | ₩126,769 | +0.75% | 7.9만 |
|---|
| 2026.02.04 | ₩131,301 | ₩133,366 | ₩125,146 | ₩125,843 | -4.16% | 11.5만 |
|---|
| 2026.02.03 | ₩133,004 | ₩134,090 | ₩129,088 | ₩131,381 | -1.22% | 5.6만 |
|---|
| 2026.02.02 | ₩131,247 | ₩134,673 | ₩130,738 | ₩132,749 | +1.14% | 7.6만 |
|---|
| 2026.01.30 | ₩131,623 | ₩133,232 | ₩130,718 | ₩131,247 | -0.29% | 6.6만 |
|---|
| 2026.01.29 | ₩131,341 | ₩132,990 | ₩129,705 | ₩132,990 | +1.26% | 6.3만 |
|---|
| 2026.01.28 | ₩133,312 | ₩133,353 | ₩129,370 | ₩131,301 | -1.51% | 6.3만 |
|---|
| 2026.01.27 | ₩134,224 | ₩135,860 | ₩129,343 | ₩133,875 | -0.26% | 4.1만 |
|---|
| 2026.01.26 | ₩135,605 | ₩137,563 | ₩134,184 | ₩134,224 | -1.02% | 7.1만 |
|---|
| 2026.01.23 | ₩139,467 | ₩139,467 | ₩133,513 | ₩135,243 | -3.03% | 5.9만 |
|---|
| 2026.01.22 | ₩137,804 | ₩140,701 | ₩137,804 | ₩139,306 | +1.09% | 6.5만 |
|---|
| 2026.01.21 | ₩139,118 | ₩139,502 | ₩137,234 | ₩138,408 | -0.51% | 10.4만 |
|---|
| 2026.01.20 | ₩135,096 | ₩138,354 | ₩134,452 | ₩138,086 | +2.21% | 6만 |
|---|
| 2026.01.16 | ₩137,670 | ₩138,193 | ₩136,571 | ₩136,772 | -0.65% | 6.8만 |
|---|
| 2026.01.15 | ₩136,839 | ₩138,180 | ₩134,841 | ₩137,536 | +0.51% | 5.2만 |
|---|
| 2026.01.14 | ₩132,226 | ₩137,147 | ₩130,925 | ₩136,142 | +2.96% | 8.8만 |
|---|
| 2026.01.13 | ₩130,872 | ₩133,473 | ₩130,577 | ₩133,084 | +1.69% | 7.2만 |
|---|
| 2026.01.12 | ₩132,682 | ₩133,748 | ₩129,625 | ₩131,274 | -1.06% | 5.3만 |
|---|
| 2026.01.09 | ₩133,996 | ₩134,609 | ₩132,454 | ₩132,682 | -0.98% | 7.6만 |
|---|
| 2026.01.08 | ₩131,623 | ₩134,385 | ₩131,556 | ₩134,090 | +1.87% | 8.3만 |
|---|
| 2026.01.07 | ₩131,033 | ₩133,004 | ₩130,590 | ₩131,864 | +0.63% | 8만 |
|---|
| 2026.01.06 | ₩131,650 | ₩133,755 | ₩130,724 | ₩131,502 | -0.11% | 10.7만 |
|---|
| 2026.01.05 | ₩127,345 | ₩134,103 | ₩126,769 | ₩131,810 | +3.51% | 16.5만 |
|---|
| 2026.01.02 | ₩130,429 | ₩130,644 | ₩127,828 | ₩128,056 | -1.82% | 12만 |
|---|
| 2025.12.31 | ₩130,657 | ₩131,368 | ₩129,947 | ₩130,443 | -0.16% | 10.2만 |
|---|
| 2025.12.30 | ₩130,765 | ₩131,536 | ₩130,255 | ₩131,100 | +0.26% | 4만 |
|---|
| 2025.12.29 | ₩130,845 | ₩132,119 | ₩130,255 | ₩131,060 | +0.16% | 5.5만 |
|---|
| 2025.12.26 | ₩130,148 | ₩131,810 | ₩130,027 | ₩130,671 | +0.40% | 4.1만 |
|---|
| 2025.12.24 | ₩130,067 | ₩131,261 | ₩129,806 | ₩130,148 | +0.06% | 3.3만 |
|---|
| 2025.12.23 | ₩129,450 | ₩129,960 | ₩128,445 | ₩129,531 | +0.06% | 5.1만 |
|---|
| 2025.12.22 | ₩130,537 | ₩131,730 | ₩121,916 | ₩130,242 | -0.23% | 8.7만 |
|---|
| 2025.12.19 | ₩128,847 | ₩130,811 | ₩127,117 | ₩130,322 | +1.14% | 13.3만 |
|---|
| 2025.12.18 | ₩126,366 | ₩129,357 | ₩126,366 | ₩129,182 | +2.23% | 8만 |
|---|
| 2025.12.17 | ₩129,477 | ₩130,584 | ₩124,784 | ₩126,071 | -2.63% | 18.2만 |
|---|
| 2025.12.16 | ₩130,322 | ₩131,904 | ₩129,571 | ₩129,893 | -0.33% | 7.9만 |
|---|
| 2025.12.15 | ₩129,853 | ₩130,818 | ₩128,995 | ₩130,094 | +0.19% | 13.7만 |
|---|
| 2025.12.12 | ₩130,577 | ₩130,577 | ₩128,043 | ₩129,035 | -1.18% | 6.5만 |
|---|
| 2025.12.11 | ₩130,885 | ₩131,998 | ₩127,305 | ₩130,577 | -0.24% | 6.7만 |
|---|
| 2025.12.10 | ₩129,652 | ₩131,006 | ₩128,991 | ₩130,335 | +0.53% | 13만 |
|---|
| 2025.12.09 | ₩128,056 | ₩130,000 | ₩128,056 | ₩129,745 | +1.32% | 5.7만 |
|---|
| 2025.12.08 | ₩128,270 | ₩131,730 | ₩127,017 | ₩128,029 | -0.19% | 7.2만 |
|---|
| 2025.12.05 | ₩126,192 | ₩127,251 | ₩124,650 | ₩126,809 | +0.49% | 4.6만 |
|---|
| 2025.12.04 | ₩124,945 | ₩126,487 | ₩122,371 | ₩125,937 | +0.79% | 7.6만 |
|---|
| 2025.12.03 | ₩123,993 | ₩127,037 | ₩123,477 | ₩124,945 | +0.77% | 6.9만 |
|---|
| 2025.12.02 | ₩124,650 | ₩125,307 | ₩122,639 | ₩123,443 | -0.97% | 7.8만 |
|---|
| 2025.12.01 | ₩124,704 | ₩125,039 | ₩123,604 | ₩123,778 | -0.74% | 11.9만 |
|---|
| 2025.11.28 | ₩124,704 | ₩125,280 | ₩123,437 | ₩124,999 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩123,658 | ₩124,771 | ₩122,692 | ₩124,476 | +0.66% | 6.4만 |
|---|
| 2025.11.25 | ₩122,035 | ₩124,033 | ₩120,453 | ₩123,671 | +1.34% | 12.3만 |
|---|
| 2025.11.24 | ₩120,292 | ₩122,102 | ₩119,005 | ₩121,097 | +0.67% | 10.4만 |
|---|
| 2025.11.21 | ₩117,329 | ₩120,426 | ₩117,329 | ₩120,037 | +2.31% | 8.5만 |
|---|
| 2025.11.20 | ₩117,731 | ₩119,048 | ₩115,698 | ₩117,342 | -0.33% | 6.1만 |
|---|
| 2025.11.19 | ₩115,317 | ₩116,605 | ₩113,936 | ₩116,109 | +0.69% | 7.5만 |
|---|
| 2025.11.18 | ₩114,513 | ₩115,840 | ₩112,810 | ₩115,559 | +0.91% | 6.9만 |
|---|
| 2025.11.17 | ₩112,300 | ₩115,116 | ₩111,630 | ₩114,540 | +1.99% | 6.9만 |
|---|
| 2025.11.14 | ₩112,770 | ₩113,924 | ₩110,812 | ₩113,105 | +0.30% | 3.6만 |
|---|
| 2025.11.13 | ₩114,714 | ₩116,538 | ₩112,703 | ₩113,306 | -1.23% | 4.9만 |
|---|
| 2025.11.12 | ₩113,306 | ₩117,007 | ₩112,890 | ₩115,894 | +2.28% | 4.2만 |
|---|
| 2025.11.11 | ₩115,304 | ₩115,304 | ₩112,716 | ₩113,494 | -1.57% | 4.5만 |
|---|
| 2025.11.10 | ₩113,306 | ₩115,934 | ₩111,818 | ₩115,411 | +1.86% | 7.5만 |
|---|
| 2025.11.07 | ₩113,668 | ₩113,668 | ₩111,094 | ₩113,078 | -0.52% | 4.3만 |
|---|
| 2025.11.06 | ₩113,682 | ₩115,894 | ₩112,207 | ₩113,467 | -0.19% | 9.4만 |
|---|
| 2025.11.05 | ₩116,296 | ₩116,296 | ₩111,067 | ₩113,923 | -2.04% | 12.6만 |
|---|
| 2025.11.04 | ₩112,783 | ₩117,838 | ₩108,009 | ₩116,303 | +3.12% | 23.1만 |
|---|
| 2025.11.03 | ₩110,289 | ₩113,977 | ₩104,221 | ₩112,783 | +2.26% | 15.2만 |
|---|
| 2025.10.31 | ₩102,632 | ₩104,885 | ₩102,472 | ₩102,995 | +0.35% | 5.9만 |
|---|
| 2025.10.30 | ₩104,979 | ₩105,321 | ₩101,573 | ₩102,472 | -2.39% | 6.1만 |
|---|
| 2025.10.29 | ₩106,038 | ₩107,902 | ₩103,839 | ₩105,006 | -0.97% | 8.4만 |
|---|
| 2025.10.28 | ₩104,322 | ₩108,137 | ₩102,773 | ₩106,990 | +2.56% | 10.9만 |
|---|
| 2025.10.27 | ₩106,414 | ₩108,063 | ₩102,418 | ₩104,228 | -2.05% | 10.1만 |
|---|
| 2025.10.24 | ₩105,663 | ₩106,119 | ₩104,141 | ₩105,220 | -0.42% | 6.3만 |
|---|
| 2025.10.23 | ₩103,276 | ₩105,180 | ₩102,941 | ₩104,523 | +1.21% | 7.1만 |
|---|
| 2025.10.22 | ₩101,747 | ₩104,671 | ₩101,343 | ₩104,027 | +2.24% | 8.3만 |
|---|
| 2025.10.21 | ₩100,286 | ₩102,673 | ₩99,213 | ₩101,225 | +0.94% | 3.7만 |
|---|
| 2025.10.20 | ₩98,811 | ₩100,299 | ₩98,214 | ₩100,152 | +1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩101,855 | ₩101,855 | ₩97,913 | ₩98,462 | -3.33% | 4.2만 |
|---|
| 2025.10.16 | ₩98,811 | ₩102,700 | ₩98,020 | ₩101,975 | +3.20% | 6.3만 |
|---|
| 2025.10.15 | ₩98,154 | ₩99,736 | ₩97,148 | ₩98,087 | -0.07% | 3.9만 |
|---|
| 2025.10.14 | ₩96,947 | ₩99,193 | ₩95,660 | ₩98,208 | +1.30% | 3.5만 |
|---|
| 2025.10.13 | ₩97,899 | ₩100,273 | ₩96,062 | ₩97,095 | -0.82% | 6.7만 |
|---|
| 2025.10.10 | ₩101,010 | ₩101,123 | ₩95,794 | ₩96,116 | -4.85% | 6.5만 |
|---|