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 | ₩114,520 | ₩117,090 | ₩114,520 | ₩117,050 | +2.21% | 6.9만 |
| 2026.10.08 | ₩114,560 | ₩115,845 | ₩113,209 | ₩114,949 | +0.34% | 9.2만 |
| 2026.10.07 | ₩113,168 | ₩116,140 | ₩112,218 | ₩114,400 | +1.09% | 19.8만 |
| 2026.10.06 | ₩116,555 | ₩116,555 | ₩112,887 | ₩113,530 | -2.60% | 11.9만 |
| 2026.10.05 | ₩114,146 | ₩115,926 | ₩113,771 | ₩115,738 | +1.40% | 7.7만 |
| 2026.10.02 | ₩115,297 | ₩115,471 | ₩113,135 | ₩114,306 | -0.86% | 12만 |
| 2026.10.01 | ₩115,377 | ₩117,003 | ₩113,423 | ₩114,172 | -1.04% | 17.5만 |
| 2026.09.30 | ₩116,528 | ₩116,990 | ₩114,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,404 |
| -0.96% |
| 13.9만 |
| 2026.09.29 | ₩115,912 | ₩116,595 | ₩114,306 | ₩115,725 | -0.16% | 20.5만 |
|---|
| 2026.09.28 | ₩114,788 | ₩117,429 | ₩113,931 | ₩115,993 | +1.05% | 15.1만 |
|---|
| 2026.09.25 | ₩114,038 | ₩115,431 | ₩113,463 | ₩114,788 | +0.66% | 14.6만 |
|---|
| 2026.09.24 | ₩115,350 | ₩116,715 | ₩113,195 | ₩114,038 | -1.14% | 12.3만 |
|---|
| 2026.09.23 | ₩115,912 | ₩117,659 | ₩114,688 | ₩115,578 | -0.29% | 16.4만 |
|---|
| 2026.09.22 | ₩109,729 | ₩116,033 | ₩109,729 | ₩115,792 | +5.53% | 17.7만 |
|---|
| 2026.09.21 | ₩110,144 | ₩110,840 | ₩109,100 | ₩110,371 | +0.21% | 12만 |
|---|
| 2026.09.18 | ₩110,438 | ₩111,121 | ₩109,668 | ₩109,916 | -0.47% | 21.1만 |
|---|
| 2026.09.17 | ₩111,241 | ₩112,914 | ₩110,358 | ₩110,746 | -0.45% | 9.1만 |
|---|
| 2026.09.16 | ₩110,117 | ₩112,272 | ₩109,769 | ₩110,532 | +0.38% | 11.6만 |
|---|
| 2026.09.15 | ₩110,063 | ₩111,402 | ₩109,086 | ₩110,304 | +0.22% | 9.6만 |
|---|
| 2026.09.14 | ₩111,000 | ₩112,506 | ₩109,983 | ₩110,465 | -0.48% | 9만 |
|---|
| 2026.09.11 | ₩111,080 | ₩112,285 | ₩109,247 | ₩110,050 | -0.93% | 28.6만 |
|---|
| 2026.09.10 | ₩111,201 | ₩111,362 | ₩108,959 | ₩109,581 | -1.46% | 12만 |
|---|
| 2026.09.09 | ₩111,924 | ₩113,918 | ₩111,301 | ₩111,843 | -0.07% | 7.5만 |
|---|
| 2026.09.08 | ₩111,509 | ₩116,140 | ₩111,362 | ₩112,968 | +1.31% | 10.6만 |
|---|
| 2026.09.04 | ₩115,056 | ₩115,899 | ₩111,462 | ₩111,696 | -2.92% | 23.3만 |
|---|
| 2026.09.03 | ₩116,649 | ₩116,823 | ₩114,962 | ₩115,899 | -0.64% | 7.3만 |
|---|
| 2026.09.02 | ₩116,301 | ₩118,134 | ₩114,975 | ₩115,337 | -0.83% | 9.6만 |
|---|
| 2026.09.01 | ₩115,457 | ₩117,345 | ₩115,190 | ₩115,618 | +0.14% | 6.8만 |
|---|
| 2026.08.31 | ₩115,872 | ₩116,258 | ₩114,105 | ₩115,618 | -0.22% | 11.3만 |
|---|
| 2026.08.28 | ₩116,662 | ₩118,315 | ₩115,685 | ₩116,541 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩116,448 | ₩118,302 | ₩115,631 | ₩116,448 | 0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩118,054 | ₩118,964 | ₩116,615 | ₩117,077 | -0.83% | 8.8만 |
|---|
| 2026.08.25 | ₩116,836 | ₩119,299 | ₩114,755 | ₩117,612 | +0.66% | 8.8만 |
|---|
| 2026.08.24 | ₩117,974 | ₩118,375 | ₩116,086 | ₩116,689 | -1.09% | 8.3만 |
|---|
| 2026.08.21 | ₩116,220 | ₩117,719 | ₩115,558 | ₩117,585 | +1.17% | 7.6만 |
|---|
| 2026.08.20 | ₩116,354 | ₩118,484 | ₩115,907 | ₩116,019 | -0.29% | 8만 |
|---|
| 2026.08.19 | ₩117,626 | ₩119,165 | ₩116,628 | ₩116,983 | -0.55% | 10.1만 |
|---|
| 2026.08.18 | ₩118,803 | ₩118,897 | ₩116,267 | ₩117,184 | -1.36% | 6.7만 |
|---|
| 2026.08.17 | ₩115,725 | ₩118,027 | ₩114,534 | ₩117,813 | +1.80% | 10.6만 |
|---|
| 2026.08.14 | ₩116,086 | ₩116,729 | ₩113,771 | ₩116,381 | +0.25% | 14.3만 |
|---|
| 2026.08.13 | ₩118,362 | ₩118,362 | ₩116,100 | ₩116,662 | -1.44% | 9만 |
|---|
| 2026.08.12 | ₩119,633 | ₩122,069 | ₩116,782 | ₩116,983 | -2.22% | 22만 |
|---|
| 2026.08.11 | ₩121,480 | ₩124,077 | ₩118,790 | ₩119,044 | -2.01% | 18.4만 |
|---|
| 2026.08.10 | ₩123,033 | ₩124,867 | ₩120,209 | ₩120,825 | -1.80% | 11.7만 |
|---|
| 2026.08.07 | ₩122,337 | ₩124,532 | ₩122,337 | ₩123,803 | +1.20% | 8.8만 |
|---|
| 2026.08.06 | ₩124,037 | ₩124,706 | ₩120,651 | ₩122,083 | -1.58% | 9.4만 |
|---|
| 2026.08.05 | ₩124,345 | ₩125,262 | ₩122,163 | ₩122,953 | -1.12% | 14.9만 |
|---|
| 2026.08.04 | ₩122,364 | ₩126,794 | ₩122,364 | ₩124,653 | +1.87% | 22.7만 |
|---|
| 2026.08.03 | ₩124,412 | ₩126,848 | ₩120,062 | ₩122,551 | -1.50% | 21.5만 |
|---|
| 2026.07.31 | ₩130,823 | ₩130,823 | ₩119,807 | ₩121,614 | -7.04% | 30.8만 |
|---|
| 2026.07.30 | ₩126,152 | ₩128,026 | ₩125,790 | ₩127,437 | +1.02% | 12.2만 |
|---|
| 2026.07.29 | ₩126,955 | ₩128,628 | ₩125,643 | ₩126,165 | -0.62% | 11.2만 |
|---|
| 2026.07.28 | ₩128,601 | ₩129,525 | ₩125,215 | ₩126,928 | -1.30% | 11.4만 |
|---|
| 2026.07.27 | ₩127,905 | ₩130,602 | ₩126,500 | ₩127,263 | -0.50% | 6.7만 |
|---|
| 2026.07.24 | ₩126,741 | ₩128,521 | ₩126,112 | ₩126,473 | -0.21% | 8만 |
|---|
| 2026.07.23 | ₩124,492 | ₩126,165 | ₩124,164 | ₩125,630 | +0.91% | 8.3만 |
|---|
| 2026.07.22 | ₩126,821 | ₩129,398 | ₩125,148 | ₩125,924 | -0.71% | 9.2만 |
|---|
| 2026.07.21 | ₩129,284 | ₩129,966 | ₩126,647 | ₩127,115 | -1.68% | 12.6만 |
|---|
| 2026.07.20 | ₩130,221 | ₩131,787 | ₩128,681 | ₩129,873 | -0.27% | 7.6만 |
|---|
| 2026.07.17 | ₩128,909 | ₩131,091 | ₩128,829 | ₩129,873 | +0.75% | 13만 |
|---|
| 2026.07.16 | ₩125,777 | ₩131,988 | ₩125,777 | ₩130,863 | +4.04% | 9.7만 |
|---|
| 2026.07.15 | ₩122,069 | ₩126,801 | ₩121,574 | ₩125,309 | +2.65% | 12.6만 |
|---|
| 2026.07.14 | ₩130,167 | ₩130,448 | ₩122,565 | ₩122,698 | -5.74% | 17.6만 |
|---|
| 2026.07.13 | ₩130,368 | ₩131,479 | ₩129,016 | ₩130,756 | +0.30% | 13.6만 |
|---|
| 2026.07.10 | ₩131,479 | ₩132,028 | ₩129,973 | ₩130,100 | -1.05% | 8.9만 |
|---|
| 2026.07.09 | ₩128,989 | ₩131,706 | ₩127,932 | ₩131,225 | +1.73% | 10.4만 |
|---|
| 2026.07.08 | ₩132,777 | ₩135,280 | ₩127,316 | ₩128,909 | -2.91% | 27.6만 |
|---|
| 2026.07.07 | ₩136,766 | ₩137,850 | ₩132,275 | ₩134,169 | -1.90% | 11.4만 |
|---|
| 2026.07.06 | ₩135,186 | ₩137,275 | ₩129,779 | ₩136,927 | +1.29% | 11.1만 |
|---|
| 2026.07.02 | ₩131,706 | ₩135,360 | ₩129,565 | ₩135,146 | +2.61% | 13만 |
|---|
| 2026.07.01 | ₩128,628 | ₩132,643 | ₩126,888 | ₩131,225 | +2.02% | 15.5만 |
|---|
| 2026.06.30 | ₩125,723 | ₩127,945 | ₩124,064 | ₩127,905 | +1.74% | 11만 |
|---|
| 2026.06.29 | ₩126,393 | ₩127,912 | ₩124,050 | ₩125,911 | -0.38% | 10.5만 |
|---|
| 2026.06.26 | ₩126,071 | ₩128,159 | ₩123,187 | ₩125,764 | -0.24% | 32.3만 |
|---|
| 2026.06.25 | ₩127,142 | ₩128,494 | ₩125,081 | ₩125,643 | -1.18% | 9.9만 |
|---|
| 2026.06.24 | ₩123,689 | ₩128,501 | ₩123,341 | ₩126,701 | +2.43% | 11만 |
|---|
| 2026.06.23 | ₩122,043 | ₩125,054 | ₩122,043 | ₩123,622 | +1.29% | 14.8만 |
|---|
| 2026.06.22 | ₩123,140 | ₩124,204 | ₩120,704 | ₩122,725 | -0.34% | 9.5만 |
|---|
| 2026.06.18 | ₩122,712 | ₩124,954 | ₩122,712 | ₩123,408 | +0.57% | 18.2만 |
|---|
| 2026.06.17 | ₩122,565 | ₩125,402 | ₩120,048 | ₩121,922 | -0.52% | 12.2만 |
|---|
| 2026.06.16 | ₩122,163 | ₩130,803 | ₩120,503 | ₩122,926 | +0.62% | 13.3만 |
|---|
| 2026.06.15 | ₩125,643 | ₩127,825 | ₩120,798 | ₩121,521 | -3.28% | 15.8만 |
|---|
| 2026.06.12 | ₩129,110 | ₩130,314 | ₩124,398 | ₩125,282 | -2.96% | 17.5만 |
|---|
| 2026.06.11 | ₩128,494 | ₩131,144 | ₩126,778 | ₩128,842 | +0.27% | 15.6만 |
|---|
| 2026.06.10 | ₩129,056 | ₩131,720 | ₩128,300 | ₩128,494 | -0.44% | 15.4만 |
|---|
| 2026.06.09 | ₩127,129 | ₩129,485 | ₩126,955 | ₩129,056 | +1.52% | 15.5만 |
|---|
| 2026.06.08 | ₩125,536 | ₩127,745 | ₩124,626 | ₩126,339 | +0.64% | 9.3만 |
|---|
| 2026.06.05 | ₩124,412 | ₩127,370 | ₩124,090 | ₩124,572 | +0.13% | 11.6만 |
|---|
| 2026.06.04 | ₩123,488 | ₩127,865 | ₩123,341 | ₩125,242 | +1.42% | 31.9만 |
|---|
| 2026.06.03 | ₩119,981 | ₩121,962 | ₩117,666 | ₩121,962 | +1.65% | 11.2만 |
|---|
| 2026.06.02 | ₩123,140 | ₩125,021 | ₩119,700 | ₩120,276 | -2.33% | 14.7만 |
|---|
| 2026.06.01 | ₩121,869 | ₩123,682 | ₩118,221 | ₩123,207 | +1.10% | 12.7만 |
|---|
| 2026.05.29 | ₩123,301 | ₩126,426 | ₩121,186 | ₩121,347 | -1.58% | 16.3만 |
|---|
| 2026.05.28 | ₩122,899 | ₩124,050 | ₩119,356 | ₩123,394 | +0.40% | 7.5만 |
|---|
| 2026.05.27 | ₩124,398 | ₩126,647 | ₩122,056 | ₩122,926 | -1.18% | 10.3만 |
|---|
| 2026.05.26 | ₩123,635 | ₩125,033 | ₩121,762 | ₩124,398 | +0.62% | 10.2만 |
|---|
| 2026.05.22 | ₩124,492 | ₩127,785 | ₩122,297 | ₩123,274 | -0.98% | 14.2만 |
|---|
| 2026.05.21 | ₩119,526 | ₩125,255 | ₩117,612 | ₩124,706 | +4.33% | 33.2만 |
|---|
| 2026.05.20 | ₩117,010 | ₩121,199 | ₩116,970 | ₩120,999 | +3.41% | 17.1만 |
|---|
| 2026.05.19 | ₩117,505 | ₩118,897 | ₩115,544 | ₩116,930 | -0.49% | 19.9만 |
|---|
| 2026.05.18 | ₩115,190 | ₩118,817 | ₩114,306 | ₩118,455 | +2.84% | 13.1만 |
|---|
| 2026.05.15 | ₩115,083 | ₩118,128 | ₩114,668 | ₩115,698 | +0.54% | 18.2만 |
|---|
| 2026.05.14 | ₩114,534 | ₩116,883 | ₩114,299 | ₩116,301 | +1.54% | 7.3만 |
|---|
| 2026.05.13 | ₩112,673 | ₩114,935 | ₩112,232 | ₩114,132 | +1.29% | 7.3만 |
|---|
| 2026.05.12 | ₩113,436 | ₩113,704 | ₩111,228 | ₩113,436 | 0.00% | 11만 |
|---|
| 2026.05.11 | ₩115,658 | ₩115,658 | ₩111,509 | ₩112,861 | -2.42% | 6.8만 |
|---|
| 2026.05.08 | ₩116,970 | ₩116,970 | ₩114,641 | ₩115,491 | -1.26% | 5.4만 |
|---|
| 2026.05.07 | ₩116,314 | ₩118,750 | ₩115,605 | ₩116,100 | -0.18% | 7.7만 |
|---|
| 2026.05.06 | ₩115,270 | ₩115,899 | ₩113,864 | ₩115,431 | +0.14% | 6.4만 |
|---|
| 2026.05.05 | ₩114,440 | ₩117,365 | ₩111,689 | ₩114,922 | +0.42% | 11.6만 |
|---|
| 2026.05.04 | ₩115,270 | ₩116,823 | ₩112,933 | ₩113,664 | -1.39% | 16.6만 |
|---|
| 2026.05.01 | ₩108,631 | ₩117,485 | ₩102,996 | ₩116,649 | +7.38% | 34.6만 |
|---|
| 2026.04.30 | ₩111,977 | ₩112,981 | ₩109,327 | ₩111,683 | -0.26% | 16.5만 |
|---|
| 2026.04.29 | ₩111,870 | ₩113,644 | ₩110,465 | ₩112,044 | +0.16% | 13.8만 |
|---|
| 2026.04.28 | ₩119,352 | ₩120,798 | ₩111,649 | ₩113,088 | -5.25% | 18.4만 |
|---|
| 2026.04.27 | ₩118,549 | ₩123,254 | ₩118,208 | ₩119,232 | +0.58% | 10.8만 |
|---|
| 2026.04.24 | ₩117,853 | ₩120,430 | ₩115,484 | ₩118,696 | +0.72% | 6.4만 |
|---|
| 2026.04.23 | ₩120,115 | ₩122,444 | ₩118,589 | ₩118,857 | -1.05% | 5.3만 |
|---|
| 2026.04.22 | ₩119,874 | ₩123,676 | ₩119,874 | ₩120,651 | +0.65% | 6.4만 |
|---|
| 2026.04.21 | ₩124,077 | ₩124,626 | ₩119,366 | ₩119,366 | -3.80% | 12.1만 |
|---|
| 2026.04.20 | ₩124,599 | ₩126,406 | ₩124,050 | ₩124,385 | -0.17% | 9만 |
|---|
| 2026.04.17 | ₩125,603 | ₩126,500 | ₩124,298 | ₩125,429 | -0.14% | 8.3만 |
|---|
| 2026.04.16 | ₩124,291 | ₩124,960 | ₩121,600 | ₩122,980 | -1.06% | 6.8만 |
|---|
| 2026.04.15 | ₩124,987 | ₩127,049 | ₩123,428 | ₩124,546 | -0.35% | 5.4만 |
|---|
| 2026.04.14 | ₩125,001 | ₩126,821 | ₩124,532 | ₩125,228 | +0.18% | 8.3만 |
|---|
| 2026.04.13 | ₩123,796 | ₩125,964 | ₩121,855 | ₩125,201 | +1.14% | 12만 |
|---|
| 2026.04.10 | ₩127,584 | ₩131,412 | ₩124,117 | ₩125,014 | -2.01% | 14.1만 |
|---|
| 2026.04.09 | ₩129,471 | ₩130,020 | ₩127,182 | ₩127,905 | -1.21% | 15.1만 |
|---|
| 2026.04.08 | ₩128,213 | ₩130,529 | ₩127,584 | ₩130,274 | +1.61% | 18.3만 |
|---|
| 2026.04.07 | ₩128,039 | ₩128,494 | ₩124,398 | ₩125,134 | -2.27% | 11.5만 |
|---|
| 2026.04.06 | ₩129,311 | ₩130,080 | ₩126,540 | ₩128,039 | -0.98% | 8.7만 |
|---|
| 2026.04.02 | ₩127,557 | ₩129,203 | ₩124,974 | ₩128,802 | +0.98% | 7.9만 |
|---|
| 2026.04.01 | ₩130,007 | ₩131,573 | ₩128,427 | ₩129,217 | -0.61% | 6.9만 |
|---|
| 2026.03.31 | ₩128,762 | ₩130,368 | ₩126,553 | ₩128,842 | +0.06% | 11.4만 |
|---|
| 2026.03.30 | ₩131,559 | ₩131,559 | ₩126,031 | ₩127,089 | -3.40% | 11.6만 |
|---|
| 2026.03.27 | ₩131,519 | ₩131,988 | ₩127,497 | ₩130,314 | -0.92% | 7만 |
|---|
| 2026.03.26 | ₩135,775 | ₩137,569 | ₩132,162 | ₩132,162 | -2.66% | 7.1만 |
|---|
| 2026.03.25 | ₩136,418 | ₩138,225 | ₩135,320 | ₩136,230 | -0.14% | 5.4만 |
|---|
| 2026.03.24 | ₩132,777 | ₩135,146 | ₩131,753 | ₩135,146 | +1.78% | 11.2만 |
|---|
| 2026.03.23 | ₩135,909 | ₩136,886 | ₩132,402 | ₩132,777 | -2.30% | 9.7만 |
|---|
| 2026.03.20 | ₩134,009 | ₩134,357 | ₩130,381 | ₩133,179 | -0.62% | 13.3만 |
|---|
| 2026.03.19 | ₩133,072 | ₩135,481 | ₩132,684 | ₩133,647 | +0.43% | 5.6만 |
|---|
| 2026.03.18 | ₩137,020 | ₩138,733 | ₩133,359 | ₩133,406 | -2.64% | 8.1만 |
|---|
| 2026.03.17 | ₩136,110 | ₩137,743 | ₩136,110 | ₩137,596 | +1.09% | 7만 |
|---|
| 2026.03.16 | ₩134,410 | ₩137,297 | ₩134,410 | ₩136,110 | +1.26% | 8만 |
|---|
| 2026.03.13 | ₩132,871 | ₩135,454 | ₩131,519 | ₩133,433 | +0.42% | 7만 |
|---|
| 2026.03.12 | ₩132,028 | ₩133,955 | ₩130,087 | ₩133,005 | +0.74% | 6.9만 |
|---|
| 2026.03.11 | ₩131,318 | ₩134,932 | ₩130,769 | ₩134,932 | +2.75% | 9.1만 |
|---|
| 2026.03.10 | ₩133,433 | ₩134,537 | ₩131,894 | ₩132,436 | -0.75% | 6.3만 |
|---|
| 2026.03.09 | ₩130,944 | ₩134,357 | ₩128,323 | ₩134,089 | +2.40% | 5.5만 |
|---|
| 2026.03.06 | ₩133,446 | ₩134,102 | ₩130,890 | ₩132,135 | -0.98% | 7.3만 |
|---|
| 2026.03.05 | ₩139,068 | ₩139,670 | ₩132,858 | ₩133,982 | -3.66% | 5.4만 |
|---|
| 2026.03.04 | ₩140,995 | ₩143,217 | ₩138,573 | ₩140,688 | -0.22% | 9.8만 |
|---|
| 2026.03.03 | ₩136,338 | ₩140,554 | ₩132,858 | ₩139,590 | +2.39% | 8.3만 |
|---|
| 2026.03.02 | ₩136,445 | ₩141,196 | ₩136,110 | ₩138,854 | +1.77% | 5.5만 |
|---|
| 2026.02.27 | ₩136,230 | ₩138,700 | ₩135,842 | ₩138,573 | +1.72% | 5.9만 |
|---|
| 2026.02.26 | ₩134,598 | ₩138,064 | ₩133,928 | ₩137,087 | +1.85% | 4.1만 |
|---|
| 2026.02.25 | ₩133,219 | ₩134,758 | ₩130,729 | ₩134,517 | +0.97% | 6.7만 |
|---|
| 2026.02.24 | ₩135,481 | ₩135,481 | ₩132,228 | ₩132,630 | -2.10% | 5.5만 |
|---|
| 2026.02.23 | ₩137,689 | ₩137,689 | ₩133,801 | ₩135,227 | -1.79% | 5.1만 |
|---|
| 2026.02.20 | ₩135,548 | ₩139,282 | ₩135,146 | ₩138,613 | +2.26% | 8.4만 |
|---|
| 2026.02.19 | ₩135,347 | ₩136,853 | ₩133,888 | ₩134,999 | -0.26% | 8.1만 |
|---|
| 2026.02.18 | ₩134,517 | ₩137,154 | ₩133,607 | ₩135,775 | +0.94% | 5.5만 |
|---|
| 2026.02.17 | ₩134,209 | ₩139,429 | ₩133,881 | ₩134,685 | +0.35% | 4.9만 |
|---|
| 2026.02.13 | ₩132,991 | ₩136,980 | ₩132,991 | ₩133,594 | +0.45% | 5.8만 |
|---|
| 2026.02.12 | ₩138,720 | ₩140,674 | ₩132,376 | ₩133,634 | -3.67% | 5.3만 |
|---|
| 2026.02.11 | ₩142,508 | ₩143,954 | ₩137,161 | ₩137,971 | -3.18% | 7.1만 |
|---|
| 2026.02.10 | ₩132,938 | ₩144,422 | ₩132,938 | ₩140,741 | +5.87% | 13.2만 |
|---|
| 2026.02.09 | ₩129,444 | ₩130,261 | ₩128,153 | ₩128,454 | -0.77% | 4.8만 |
|---|
| 2026.02.06 | ₩128,293 | ₩129,479 | ₩126,955 | ₩128,454 | +0.13% | 7.8만 |
|---|
| 2026.02.05 | ₩125,603 | ₩127,736 | ₩125,563 | ₩126,540 | +0.75% | 7.9만 |
|---|
| 2026.02.04 | ₩131,064 | ₩133,125 | ₩124,920 | ₩125,616 | -4.16% | 11.5만 |
|---|
| 2026.02.03 | ₩132,764 | ₩133,848 | ₩128,855 | ₩131,144 | -1.22% | 5.6만 |
|---|
| 2026.02.02 | ₩131,010 | ₩134,430 | ₩130,502 | ₩132,510 | +1.14% | 7.6만 |
|---|
| 2026.01.30 | ₩131,385 | ₩132,991 | ₩130,482 | ₩131,010 | -0.29% | 6.6만 |
|---|
| 2026.01.29 | ₩131,104 | ₩132,750 | ₩129,471 | ₩132,750 | +1.26% | 6.3만 |
|---|
| 2026.01.28 | ₩133,072 | ₩133,112 | ₩129,137 | ₩131,064 | -1.51% | 6.3만 |
|---|
| 2026.01.27 | ₩133,982 | ₩135,615 | ₩129,110 | ₩133,634 | -0.26% | 4.1만 |
|---|
| 2026.01.26 | ₩135,360 | ₩137,315 | ₩133,942 | ₩133,982 | -1.02% | 7.1만 |
|---|
| 2026.01.23 | ₩139,215 | ₩139,215 | ₩133,272 | ₩134,999 | -3.03% | 5.9만 |
|---|
| 2026.01.22 | ₩137,556 | ₩140,447 | ₩137,556 | ₩139,055 | +1.09% | 6.5만 |
|---|
| 2026.01.21 | ₩138,867 | ₩139,250 | ₩136,987 | ₩138,158 | -0.51% | 10.4만 |
|---|
| 2026.01.20 | ₩134,852 | ₩138,104 | ₩134,209 | ₩137,837 | +2.21% | 6만 |
|---|
| 2026.01.16 | ₩137,422 | ₩137,944 | ₩136,324 | ₩136,525 | -0.65% | 6.8만 |
|---|
| 2026.01.15 | ₩136,592 | ₩137,930 | ₩134,598 | ₩137,288 | +0.51% | 5.2만 |
|---|
| 2026.01.14 | ₩131,988 | ₩136,900 | ₩130,689 | ₩135,896 | +2.96% | 8.8만 |
|---|
| 2026.01.13 | ₩130,636 | ₩133,232 | ₩130,341 | ₩132,844 | +1.69% | 7.2만 |
|---|
| 2026.01.12 | ₩132,443 | ₩133,507 | ₩129,391 | ₩131,037 | -1.06% | 5.3만 |
|---|
| 2026.01.09 | ₩133,754 | ₩134,366 | ₩132,215 | ₩132,443 | -0.98% | 7.6만 |
|---|
| 2026.01.08 | ₩131,385 | ₩134,142 | ₩131,318 | ₩133,848 | +1.87% | 8.3만 |
|---|
| 2026.01.07 | ₩130,796 | ₩132,764 | ₩130,355 | ₩131,626 | +0.63% | 8만 |
|---|
| 2026.01.06 | ₩131,412 | ₩133,513 | ₩130,488 | ₩131,265 | -0.11% | 10.7만 |
|---|
| 2026.01.05 | ₩127,115 | ₩133,861 | ₩126,540 | ₩131,573 | +3.51% | 16.5만 |
|---|
| 2026.01.02 | ₩130,194 | ₩130,408 | ₩127,597 | ₩127,825 | -1.82% | 12만 |
|---|
| 2025.12.31 | ₩130,421 | ₩131,131 | ₩129,712 | ₩130,207 | -0.16% | 10.2만 |
|---|
| 2025.12.30 | ₩130,529 | ₩131,298 | ₩130,020 | ₩130,863 | +0.26% | 4만 |
|---|
| 2025.12.29 | ₩130,609 | ₩131,880 | ₩130,020 | ₩130,823 | +0.16% | 5.5만 |
|---|
| 2025.12.26 | ₩129,913 | ₩131,573 | ₩129,792 | ₩130,435 | +0.40% | 4.1만 |
|---|
| 2025.12.24 | ₩129,833 | ₩131,024 | ₩129,572 | ₩129,913 | +0.06% | 3.3만 |
|---|
| 2025.12.23 | ₩129,217 | ₩129,725 | ₩128,213 | ₩129,297 | +0.06% | 5.1만 |
|---|
| 2025.12.22 | ₩130,301 | ₩131,492 | ₩121,696 | ₩130,007 | -0.23% | 8.7만 |
|---|
| 2025.12.19 | ₩128,615 | ₩130,575 | ₩126,888 | ₩130,087 | +1.14% | 13.3만 |
|---|
| 2025.12.18 | ₩126,138 | ₩129,123 | ₩126,138 | ₩128,949 | +2.23% | 8만 |
|---|
| 2025.12.17 | ₩129,244 | ₩130,348 | ₩124,559 | ₩125,844 | -2.63% | 18.2만 |
|---|
| 2025.12.16 | ₩130,087 | ₩131,666 | ₩129,337 | ₩129,659 | -0.33% | 7.9만 |
|---|
| 2025.12.15 | ₩129,618 | ₩130,582 | ₩128,762 | ₩129,859 | +0.19% | 13.7만 |
|---|
| 2025.12.12 | ₩130,341 | ₩130,341 | ₩127,811 | ₩128,802 | -1.18% | 6.5만 |
|---|
| 2025.12.11 | ₩130,649 | ₩131,760 | ₩127,075 | ₩130,341 | -0.24% | 6.7만 |
|---|
| 2025.12.10 | ₩129,418 | ₩130,769 | ₩128,758 | ₩130,100 | +0.53% | 13만 |
|---|
| 2025.12.09 | ₩127,825 | ₩129,766 | ₩127,825 | ₩129,511 | +1.32% | 5.7만 |
|---|
| 2025.12.08 | ₩128,039 | ₩131,492 | ₩126,788 | ₩127,798 | -0.19% | 7.2만 |
|---|
| 2025.12.05 | ₩125,964 | ₩127,022 | ₩124,425 | ₩126,580 | +0.49% | 4.6만 |
|---|
| 2025.12.04 | ₩124,720 | ₩126,259 | ₩122,150 | ₩125,710 | +0.79% | 7.6만 |
|---|
| 2025.12.03 | ₩123,769 | ₩126,808 | ₩123,254 | ₩124,720 | +0.77% | 6.9만 |
|---|
| 2025.12.02 | ₩124,425 | ₩125,081 | ₩122,417 | ₩123,220 | -0.97% | 7.8만 |
|---|
| 2025.12.01 | ₩124,479 | ₩124,813 | ₩123,381 | ₩123,555 | -0.74% | 11.9만 |
|---|
| 2025.11.28 | ₩124,479 | ₩125,054 | ₩123,214 | ₩124,773 | +0.24% | 2.4만 |
|---|
| 2025.11.26 | ₩123,435 | ₩124,546 | ₩122,471 | ₩124,251 | +0.66% | 6.4만 |
|---|
| 2025.11.25 | ₩121,815 | ₩123,809 | ₩120,236 | ₩123,448 | +1.34% | 12.3만 |
|---|
| 2025.11.24 | ₩120,075 | ₩121,882 | ₩118,790 | ₩120,878 | +0.67% | 10.4만 |
|---|
| 2025.11.21 | ₩117,117 | ₩120,209 | ₩117,117 | ₩119,821 | +2.31% | 8.5만 |
|---|
| 2025.11.20 | ₩117,519 | ₩118,833 | ₩115,489 | ₩117,130 | -0.33% | 6.1만 |
|---|
| 2025.11.19 | ₩115,109 | ₩116,394 | ₩113,731 | ₩115,899 | +0.69% | 7.5만 |
|---|
| 2025.11.18 | ₩114,306 | ₩115,631 | ₩112,606 | ₩115,350 | +0.91% | 6.9만 |
|---|
| 2025.11.17 | ₩112,098 | ₩114,909 | ₩111,428 | ₩114,333 | +1.99% | 6.9만 |
|---|
| 2025.11.14 | ₩112,566 | ₩113,719 | ₩110,612 | ₩112,901 | +0.30% | 3.6만 |
|---|
| 2025.11.13 | ₩114,507 | ₩116,327 | ₩112,499 | ₩113,102 | -1.23% | 4.9만 |
|---|
| 2025.11.12 | ₩113,102 | ₩116,796 | ₩112,687 | ₩115,685 | +2.28% | 4.2만 |
|---|
| 2025.11.11 | ₩115,096 | ₩115,096 | ₩112,513 | ₩113,289 | -1.57% | 4.5만 |
|---|
| 2025.11.10 | ₩113,102 | ₩115,725 | ₩111,616 | ₩115,203 | +1.86% | 7.5만 |
|---|
| 2025.11.07 | ₩113,463 | ₩113,463 | ₩110,893 | ₩112,874 | -0.52% | 4.3만 |
|---|
| 2025.11.06 | ₩113,476 | ₩115,685 | ₩112,004 | ₩113,262 | -0.19% | 9.4만 |
|---|
| 2025.11.05 | ₩116,086 | ₩116,086 | ₩110,866 | ₩113,717 | -2.04% | 12.6만 |
|---|
| 2025.11.04 | ₩112,580 | ₩117,626 | ₩107,815 | ₩116,093 | +3.12% | 23.1만 |
|---|
| 2025.11.03 | ₩110,090 | ₩113,771 | ₩104,033 | ₩112,580 | +2.26% | 15.2만 |
|---|
| 2025.10.31 | ₩102,447 | ₩104,696 | ₩102,287 | ₩102,809 | +0.35% | 5.9만 |
|---|
| 2025.10.30 | ₩104,790 | ₩105,131 | ₩101,390 | ₩102,287 | -2.39% | 6.1만 |
|---|
| 2025.10.29 | ₩105,847 | ₩107,707 | ₩103,652 | ₩104,816 | -0.97% | 8.4만 |
|---|
| 2025.10.28 | ₩104,134 | ₩107,942 | ₩102,588 | ₩106,797 | +2.56% | 10.9만 |
|---|
| 2025.10.27 | ₩106,222 | ₩107,868 | ₩102,233 | ₩104,040 | -2.05% | 10.1만 |
|---|
| 2025.10.24 | ₩105,472 | ₩105,927 | ₩103,953 | ₩105,031 | -0.42% | 6.3만 |
|---|
| 2025.10.23 | ₩103,090 | ₩104,990 | ₩102,755 | ₩104,335 | +1.21% | 7.1만 |
|---|
| 2025.10.22 | ₩101,564 | ₩104,482 | ₩101,160 | ₩103,839 | +2.24% | 8.3만 |
|---|
| 2025.10.21 | ₩100,105 | ₩102,487 | ₩99,034 | ₩101,042 | +0.94% | 3.7만 |
|---|
| 2025.10.20 | ₩98,633 | ₩100,118 | ₩98,037 | ₩99,971 | +1.36% | 3.4만 |
|---|
| 2025.10.17 | ₩101,671 | ₩101,671 | ₩97,736 | ₩98,285 | -3.33% | 4.2만 |
|---|
| 2025.10.16 | ₩98,633 | ₩102,514 | ₩97,843 | ₩101,791 | +3.20% | 6.3만 |
|---|
| 2025.10.15 | ₩97,977 | ₩99,556 | ₩96,973 | ₩97,910 | -0.07% | 3.9만 |
|---|
| 2025.10.14 | ₩96,772 | ₩99,014 | ₩95,487 | ₩98,030 | +1.30% | 3.5만 |
|---|
| 2025.10.13 | ₩97,722 | ₩100,092 | ₩95,889 | ₩96,919 | -0.82% | 6.7만 |
|---|
| 2025.10.10 | ₩100,828 | ₩100,940 | ₩95,621 | ₩95,942 | -4.85% | 6.5만 |
|---|