시장 데이터를 불러오는 중
전체 종목
Iridium Communications Inc - Common Stock 과거 주가
Iridium Communications Inc - Common Stock · IRDM · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Iridium Communications Inc - Common Stock · IRDM · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,007 | ₩64,007 | ₩63,162 | ₩63,685 | -0.50% | 88.5만 |
| 2026.10.08 | ₩64,437 | ₩64,651 | ₩63,457 | ₩63,806 | -0.98% | 123.1만 |
| 2026.10.07 | ₩65,174 | ₩65,362 | ₩64,423 | ₩64,879 | -0.45% | 63만 |
| 2026.10.06 | ₩65,094 | ₩66,597 | ₩65,094 | ₩65,792 | +1.07% | 81.7만 |
| 2026.10.05 | ₩65,322 | ₩65,496 | ₩64,799 | ₩64,987 | -0.51% | 106.5만 |
| 2026.10.02 | ₩65,013 | ₩66,207 | ₩64,530 | ₩65,684 | +1.03% | 132.9만 |
| 2026.10.01 | ₩64,302 | ₩64,933 | ₩63,940 | ₩64,222 | -0.13% | 67.3만 |
| 2026.09.30 | ₩64,410 | ₩65,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,262 |
| -0.23% |
| 83.1만 |
| 2026.09.29 | ₩65,161 | ₩65,322 | ₩64,182 | ₩64,316 | -1.30% | 84.1만 |
|---|
| 2026.09.28 | ₩64,396 | ₩65,456 | ₩64,396 | ₩64,839 | +0.69% | 175.1만 |
|---|
| 2026.09.25 | ₩65,979 | ₩66,207 | ₩65,040 | ₩65,403 | -0.87% | 107.8만 |
|---|
| 2026.09.24 | ₩64,396 | ₩65,993 | ₩64,396 | ₩65,590 | +1.85% | 59.1만 |
|---|
| 2026.09.23 | ₩65,201 | ₩65,644 | ₩64,678 | ₩64,799 | -0.62% | 46.4만 |
|---|
| 2026.09.22 | ₩65,067 | ₩65,657 | ₩64,665 | ₩65,268 | +0.31% | 99.6만 |
|---|
| 2026.09.21 | ₩62,786 | ₩64,732 | ₩62,786 | ₩64,678 | +3.01% | 142.3만 |
|---|
| 2026.09.18 | ₩63,726 | ₩63,726 | ₩62,464 | ₩62,746 | -1.54% | 496.7만 |
|---|
| 2026.09.17 | ₩63,471 | ₩64,437 | ₩63,189 | ₩63,699 | +0.36% | 138.4만 |
|---|
| 2026.09.16 | ₩63,752 | ₩63,752 | ₩62,733 | ₩63,430 | -0.51% | 91.4만 |
|---|
| 2026.09.15 | ₩61,552 | ₩63,350 | ₩61,552 | ₩63,175 | +2.64% | 97.1만 |
|---|
| 2026.09.14 | ₩62,156 | ₩62,974 | ₩61,659 | ₩61,955 | -0.32% | 150.1만 |
|---|
| 2026.09.11 | ₩63,108 | ₩63,846 | ₩63,108 | ₩63,457 | +0.55% | 62.2만 |
|---|
| 2026.09.10 | ₩62,572 | ₩64,141 | ₩61,981 | ₩63,095 | +0.84% | 66.8만 |
|---|
| 2026.09.09 | ₩64,396 | ₩64,705 | ₩63,041 | ₩63,135 | -1.96% | 54.2만 |
|---|
| 2026.09.08 | ₩63,377 | ₩64,222 | ₩63,256 | ₩64,128 | +1.19% | 64만 |
|---|
| 2026.09.04 | ₩63,229 | ₩63,940 | ₩63,135 | ₩63,336 | +0.17% | 52.1만 |
|---|
| 2026.09.03 | ₩63,283 | ₩63,819 | ₩62,760 | ₩62,988 | -0.47% | 73.7만 |
|---|
| 2026.09.02 | ₩63,055 | ₩63,229 | ₩62,438 | ₩63,014 | -0.06% | 52만 |
|---|
| 2026.09.01 | ₩62,263 | ₩62,934 | ₩61,901 | ₩62,679 | +0.67% | 53.5만 |
|---|
| 2026.08.31 | ₩62,572 | ₩63,028 | ₩62,223 | ₩63,028 | +0.73% | 92.9만 |
|---|
| 2026.08.28 | ₩63,873 | ₩63,873 | ₩62,384 | ₩62,518 | -2.12% | 150.8만 |
|---|
| 2026.08.27 | ₩63,672 | ₩63,994 | ₩63,068 | ₩63,913 | +0.38% | 50.3만 |
|---|
| 2026.08.26 | ₩63,001 | ₩63,726 | ₩62,625 | ₩63,323 | +0.51% | 70.5만 |
|---|
| 2026.08.25 | ₩63,565 | ₩63,927 | ₩62,921 | ₩63,189 | -0.59% | 69.2만 |
|---|
| 2026.08.24 | ₩64,973 | ₩65,040 | ₩63,377 | ₩63,457 | -2.33% | 64.6만 |
|---|
| 2026.08.21 | ₩65,738 | ₩65,885 | ₩64,463 | ₩65,711 | -0.04% | 124.4만 |
|---|
| 2026.08.20 | ₩64,262 | ₩65,335 | ₩64,262 | ₩65,000 | +1.15% | 103.2만 |
|---|
| 2026.08.19 | ₩64,866 | ₩65,604 | ₩64,262 | ₩65,349 | +0.74% | 81.9만 |
|---|
| 2026.08.18 | ₩65,765 | ₩66,932 | ₩65,403 | ₩65,778 | +0.02% | 100.1만 |
|---|
| 2026.08.17 | ₩66,865 | ₩68,381 | ₩66,865 | ₩67,147 | +0.42% | 127.6만 |
|---|
| 2026.08.14 | ₩67,080 | ₩67,442 | ₩66,288 | ₩67,348 | +0.40% | 60.9만 |
|---|
| 2026.08.13 | ₩65,631 | ₩67,938 | ₩65,429 | ₩66,784 | +1.76% | 141.2만 |
|---|
| 2026.08.12 | ₩67,321 | ₩67,428 | ₩66,114 | ₩66,610 | -1.06% | 102.1만 |
|---|
| 2026.08.11 | ₩65,698 | ₩66,503 | ₩65,228 | ₩66,248 | +0.84% | 110.1만 |
|---|
| 2026.08.10 | ₩67,200 | ₩67,952 | ₩65,751 | ₩66,167 | -1.54% | 109.4만 |
|---|
| 2026.08.07 | ₩65,013 | ₩67,469 | ₩65,013 | ₩66,986 | +3.03% | 83.1만 |
|---|
| 2026.08.06 | ₩65,027 | ₩66,959 | ₩64,396 | ₩64,812 | -0.33% | 77.6만 |
|---|
| 2026.08.05 | ₩65,805 | ₩66,838 | ₩64,866 | ₩64,893 | -1.39% | 96.3만 |
|---|
| 2026.08.04 | ₩65,738 | ₩67,173 | ₩65,309 | ₩66,556 | +1.24% | 121.4만 |
|---|
| 2026.08.03 | ₩64,410 | ₩65,362 | ₩62,612 | ₩64,826 | +0.65% | 129.6만 |
|---|
| 2026.07.31 | ₩64,356 | ₩64,638 | ₩61,901 | ₩63,511 | -1.31% | 130.7만 |
|---|
| 2026.07.30 | ₩59,768 | ₩64,074 | ₩59,768 | ₩63,913 | +6.94% | 154.5만 |
|---|
| 2026.07.29 | ₩60,734 | ₩61,324 | ₩59,419 | ₩59,513 | -2.01% | 121.2만 |
|---|
| 2026.07.28 | ₩61,324 | ₩61,431 | ₩59,312 | ₩60,962 | -0.59% | 247.1만 |
|---|
| 2026.07.27 | ₩61,740 | ₩62,518 | ₩60,814 | ₩61,659 | -0.13% | 140.9만 |
|---|
| 2026.07.24 | ₩63,256 | ₩63,806 | ₩61,069 | ₩61,418 | -2.91% | 114.5만 |
|---|
| 2026.07.23 | ₩62,706 | ₩64,074 | ₩61,981 | ₩63,913 | +1.93% | 163.7만 |
|---|
| 2026.07.22 | ₩63,175 | ₩64,973 | ₩62,746 | ₩62,867 | -0.49% | 201만 |
|---|
| 2026.07.21 | ₩62,371 | ₩63,685 | ₩62,371 | ₩63,377 | +1.61% | 136.4만 |
|---|
| 2026.07.20 | ₩62,478 | ₩63,417 | ₩61,767 | ₩62,263 | -0.34% | 162만 |
|---|
| 2026.07.17 | ₩62,049 | ₩63,819 | ₩61,418 | ₩62,625 | +0.93% | 147.9만 |
|---|
| 2026.07.16 | ₩64,141 | ₩64,665 | ₩62,196 | ₩62,532 | -2.51% | 183.8만 |
|---|
| 2026.07.15 | ₩66,154 | ₩66,261 | ₩64,396 | ₩65,295 | -1.30% | 156.2만 |
|---|
| 2026.07.14 | ₩65,644 | ₩66,919 | ₩65,349 | ₩65,550 | -0.14% | 111.8만 |
|---|
| 2026.07.13 | ₩67,683 | ₩68,005 | ₩64,906 | ₩65,188 | -3.69% | 171.9만 |
|---|
| 2026.07.10 | ₩67,375 | ₩67,603 | ₩66,207 | ₩67,160 | -0.32% | 204.9만 |
|---|
| 2026.07.09 | ₩68,300 | ₩68,944 | ₩67,562 | ₩67,898 | -0.59% | 180.8만 |
|---|
| 2026.07.08 | ₩68,421 | ₩69,360 | ₩66,919 | ₩67,723 | -1.02% | 246.5만 |
|---|
| 2026.07.07 | ₩70,111 | ₩70,232 | ₩68,408 | ₩68,542 | -2.24% | 317.8만 |
|---|
| 2026.07.06 | ₩72,392 | ₩72,674 | ₩70,044 | ₩70,554 | -2.54% | 202.2만 |
|---|
| 2026.07.02 | ₩74,874 | ₩76,712 | ₩71,614 | ₩72,110 | -3.69% | 329.4만 |
|---|
| 2026.07.01 | ₩72,419 | ₩75,947 | ₩72,258 | ₩74,753 | +3.22% | 335.8만 |
|---|
| 2026.06.30 | ₩72,486 | ₩74,338 | ₩71,440 | ₩73,586 | +1.52% | 621.1만 |
|---|
| 2026.06.29 | ₩69,441 | ₩74,016 | ₩68,824 | ₩73,237 | +5.47% | 1302만 |
|---|
| 2026.06.26 | ₩55,703 | ₩59,191 | ₩55,528 | ₩58,386 | +4.82% | 382.2만 |
|---|
| 2026.06.25 | ₩57,568 | ₩58,238 | ₩54,469 | ₩56,132 | -2.49% | 185.6만 |
|---|
| 2026.06.24 | ₩59,701 | ₩60,130 | ₩55,904 | ₩56,722 | -4.99% | 198.8만 |
|---|
| 2026.06.23 | ₩56,722 | ₩60,264 | ₩56,722 | ₩59,245 | +4.45% | 281.8만 |
|---|
| 2026.06.22 | ₩58,856 | ₩59,258 | ₩55,555 | ₩58,091 | -1.30% | 214.7만 |
|---|
| 2026.06.18 | ₩60,922 | ₩61,700 | ₩58,386 | ₩59,795 | -1.85% | 491만 |
|---|
| 2026.06.17 | ₩58,373 | ₩62,397 | ₩57,111 | ₩60,439 | +3.54% | 258.3만 |
|---|
| 2026.06.16 | ₩60,895 | ₩61,042 | ₩56,575 | ₩58,292 | -4.27% | 327.2만 |
|---|
| 2026.06.15 | ₩64,262 | ₩64,718 | ₩59,929 | ₩60,895 | -5.24% | 312.6만 |
|---|
| 2026.06.12 | ₩66,556 | ₩67,428 | ₩61,713 | ₩63,484 | -4.62% | 367.3만 |
|---|
| 2026.06.11 | ₩62,424 | ₩67,334 | ₩62,424 | ₩66,959 | +7.26% | 344.8만 |
|---|
| 2026.06.10 | ₩59,969 | ₩63,135 | ₩59,352 | ₩61,190 | +2.04% | 306.4만 |
|---|
| 2026.06.09 | ₩65,872 | ₩65,872 | ₩58,413 | ₩60,506 | -8.15% | 271.9만 |
|---|
| 2026.06.08 | ₩66,154 | ₩66,583 | ₩63,430 | ₩63,699 | -3.71% | 193.2만 |
|---|
| 2026.06.05 | ₩67,952 | ₩68,367 | ₩61,646 | ₩63,538 | -6.50% | 274.8만 |
|---|
| 2026.06.04 | ₩64,557 | ₩71,534 | ₩63,417 | ₩69,857 | +8.21% | 294.3만 |
|---|
| 2026.06.03 | ₩67,750 | ₩72,218 | ₩65,657 | ₩65,698 | -3.03% | 259.4만 |
|---|
| 2026.06.02 | ₩65,081 | ₩67,616 | ₩64,396 | ₩66,543 | +2.25% | 223.5만 |
|---|
| 2026.06.01 | ₩69,199 | ₩69,494 | ₩63,967 | ₩64,141 | -7.31% | 260.9만 |
|---|
| 2026.05.29 | ₩67,147 | ₩69,642 | ₩64,141 | ₩69,468 | +3.46% | 272.7만 |
|---|
| 2026.05.28 | ₩68,944 | ₩70,098 | ₩67,683 | ₩68,770 | -0.25% | 187만 |
|---|
| 2026.05.27 | ₩68,260 | ₩70,085 | ₩66,382 | ₩68,944 | +1.00% | 237.2만 |
|---|
| 2026.05.26 | ₩69,280 | ₩69,280 | ₩65,818 | ₩67,294 | -2.87% | 320.9만 |
|---|
| 2026.05.22 | ₩61,981 | ₩65,657 | ₩61,981 | ₩65,523 | +5.71% | 224.7만 |
|---|
| 2026.05.21 | ₩60,881 | ₩63,404 | ₩59,714 | ₩61,311 | +0.71% | 201.3만 |
|---|
| 2026.05.20 | ₩58,949 | ₩61,083 | ₩57,688 | ₩60,747 | +3.05% | 216.2만 |
|---|
| 2026.05.19 | ₩58,051 | ₩59,017 | ₩54,938 | ₩58,453 | +0.69% | 165.8만 |
|---|
| 2026.05.18 | ₩57,326 | ₩60,264 | ₩55,126 | ₩58,225 | +1.57% | 263.6만 |
|---|
| 2026.05.15 | ₩56,360 | ₩57,527 | ₩55,341 | ₩55,837 | -0.93% | 200.6만 |
|---|
| 2026.05.14 | ₩57,742 | ₩59,848 | ₩55,998 | ₩58,265 | +0.91% | 254만 |
|---|
| 2026.05.13 | ₩56,575 | ₩58,654 | ₩55,113 | ₩57,809 | +2.18% | 155만 |
|---|
| 2026.05.12 | ₩56,333 | ₩56,870 | ₩54,267 | ₩55,891 | -0.79% | 179.8만 |
|---|
| 2026.05.11 | ₩56,347 | ₩58,493 | ₩55,622 | ₩57,890 | +2.74% | 265.7만 |
|---|
| 2026.05.08 | ₩54,442 | ₩56,226 | ₩52,912 | ₩55,622 | +2.17% | 257.4만 |
|---|
| 2026.05.07 | ₩54,884 | ₩55,032 | ₩52,483 | ₩53,919 | -1.76% | 159.1만 |
|---|
| 2026.05.06 | ₩53,207 | ₩54,764 | ₩52,188 | ₩54,455 | +2.34% | 186.5만 |
|---|
| 2026.05.05 | ₩53,664 | ₩53,717 | ₩51,517 | ₩52,631 | -1.93% | 141.7만 |
|---|
| 2026.05.04 | ₩52,510 | ₩54,482 | ₩51,329 | ₩53,516 | +1.92% | 194.3만 |
|---|
| 2026.05.01 | ₩52,657 | ₩53,476 | ₩51,745 | ₩52,912 | +0.48% | 165만 |
|---|
| 2026.04.30 | ₩49,545 | ₩52,563 | ₩49,116 | ₩52,416 | +5.79% | 216.8만 |
|---|
| 2026.04.29 | ₩50,135 | ₩50,135 | ₩48,217 | ₩48,820 | -2.62% | 160.6만 |
|---|
| 2026.04.28 | ₩50,175 | ₩51,785 | ₩49,988 | ₩50,108 | -0.13% | 166.1만 |
|---|
| 2026.04.27 | ₩52,268 | ₩53,409 | ₩48,056 | ₩50,175 | -4.00% | 277만 |
|---|
| 2026.04.24 | ₩51,262 | ₩53,275 | ₩49,411 | ₩52,268 | +1.96% | 346.1만 |
|---|
| 2026.04.23 | ₩51,128 | ₩57,125 | ₩50,887 | ₩54,911 | +7.40% | 451.4만 |
|---|
| 2026.04.22 | ₩58,158 | ₩59,178 | ₩53,851 | ₩54,200 | -6.81% | 471.4만 |
|---|
| 2026.04.21 | ₩56,682 | ₩58,976 | ₩56,468 | ₩57,594 | +1.61% | 257.6만 |
|---|
| 2026.04.20 | ₩55,877 | ₩57,340 | ₩55,475 | ₩55,998 | +0.22% | 267.9만 |
|---|
| 2026.04.17 | ₩57,514 | ₩59,513 | ₩55,582 | ₩56,146 | -2.38% | 387.7만 |
|---|
| 2026.04.16 | ₩51,437 | ₩58,319 | ₩50,712 | ₩58,238 | +13.22% | 475.9만 |
|---|
| 2026.04.15 | ₩49,411 | ₩51,208 | ₩49,169 | ₩50,980 | +3.18% | 344.4만 |
|---|
| 2026.04.14 | ₩50,484 | ₩50,806 | ₩46,701 | ₩48,458 | -4.01% | 291.2만 |
|---|
| 2026.04.13 | ₩45,440 | ₩47,318 | ₩45,145 | ₩47,278 | +4.04% | 180.1만 |
|---|
| 2026.04.10 | ₩46,553 | ₩46,956 | ₩44,581 | ₩45,882 | -1.44% | 191.9만 |
|---|
| 2026.04.09 | ₩46,446 | ₩47,412 | ₩46,110 | ₩46,486 | +0.09% | 174.1만 |
|---|
| 2026.04.08 | ₩46,500 | ₩47,117 | ₩45,077 | ₩46,446 | -0.12% | 246.8만 |
|---|
| 2026.04.07 | ₩43,360 | ₩45,346 | ₩42,797 | ₩44,849 | +3.43% | 221.2만 |
|---|
| 2026.04.06 | ₩43,776 | ₩45,480 | ₩43,400 | ₩43,991 | +0.49% | 212.5만 |
|---|
| 2026.04.02 | ₩39,013 | ₩44,192 | ₩39,013 | ₩44,085 | +13.00% | 390만 |
|---|
| 2026.04.01 | ₩37,565 | ₩39,402 | ₩37,202 | ₩38,262 | +1.86% | 264.6만 |
|---|
| 2026.03.31 | ₩36,478 | ₩37,632 | ₩36,223 | ₩37,216 | +2.02% | 156.8만 |
|---|
| 2026.03.30 | ₩37,685 | ₩37,967 | ₩35,324 | ₩35,968 | -4.56% | 193.3만 |
|---|
| 2026.03.27 | ₩37,632 | ₩38,101 | ₩36,652 | ₩37,511 | -0.32% | 161.7만 |
|---|
| 2026.03.26 | ₩39,429 | ₩40,046 | ₩37,819 | ₩37,980 | -3.67% | 213.7만 |
|---|
| 2026.03.25 | ₩36,518 | ₩40,583 | ₩36,451 | ₩39,818 | +9.04% | 348.2만 |
|---|
| 2026.03.24 | ₩35,284 | ₩36,451 | ₩35,203 | ₩35,995 | +2.02% | 148.5만 |
|---|
| 2026.03.23 | ₩33,848 | ₩35,445 | ₩33,500 | ₩35,284 | +4.24% | 184.1만 |
|---|
| 2026.03.20 | ₩35,458 | ₩35,928 | ₩33,660 | ₩34,076 | -3.90% | 426만 |
|---|
| 2026.03.19 | ₩33,647 | ₩35,794 | ₩33,526 | ₩35,311 | +4.94% | 194.4만 |
|---|
| 2026.03.18 | ₩35,297 | ₩35,713 | ₩34,157 | ₩34,237 | -3.00% | 218만 |
|---|
| 2026.03.17 | ₩33,620 | ₩35,592 | ₩33,553 | ₩35,203 | +4.71% | 221.6만 |
|---|
| 2026.03.16 | ₩32,936 | ₩33,795 | ₩32,440 | ₩33,526 | +1.79% | 166.4만 |
|---|
| 2026.03.13 | ₩33,446 | ₩33,929 | ₩32,574 | ₩33,352 | -0.28% | 152.9만 |
|---|
| 2026.03.12 | ₩32,976 | ₩34,626 | ₩32,775 | ₩33,245 | +0.81% | 227.5만 |
|---|
| 2026.03.11 | ₩32,869 | ₩33,660 | ₩32,775 | ₩33,271 | +1.22% | 128만 |
|---|
| 2026.03.10 | ₩32,198 | ₩33,701 | ₩31,957 | ₩33,312 | +3.46% | 169.3만 |
|---|
| 2026.03.09 | ₩31,863 | ₩32,815 | ₩31,407 | ₩32,520 | +2.06% | 163.5만 |
|---|
| 2026.03.06 | ₩32,037 | ₩32,346 | ₩31,393 | ₩32,212 | +0.54% | 112.3만 |
|---|
| 2026.03.05 | ₩32,466 | ₩32,869 | ₩31,380 | ₩32,131 | -1.03% | 181.2만 |
|---|
| 2026.03.04 | ₩32,373 | ₩33,191 | ₩32,279 | ₩32,882 | +1.57% | 189.2만 |
|---|
| 2026.03.03 | ₩32,735 | ₩33,070 | ₩31,635 | ₩32,198 | -1.64% | 340.8만 |
|---|
| 2026.03.02 | ₩31,635 | ₩33,339 | ₩31,460 | ₩33,231 | +5.05% | 234.8만 |
|---|
| 2026.02.27 | ₩29,958 | ₩32,198 | ₩29,716 | ₩32,131 | +7.25% | 260.9만 |
|---|
| 2026.02.26 | ₩31,769 | ₩31,849 | ₩30,078 | ₩30,172 | -5.03% | 167.3만 |
|---|
| 2026.02.25 | ₩32,252 | ₩32,735 | ₩31,433 | ₩31,715 | -1.66% | 97.9만 |
|---|
| 2026.02.24 | ₩31,044 | ₩32,829 | ₩30,991 | ₩32,077 | +3.33% | 167.5만 |
|---|
| 2026.02.23 | ₩30,400 | ₩31,138 | ₩30,213 | ₩31,098 | +2.29% | 150.6만 |
|---|
| 2026.02.20 | ₩30,776 | ₩31,138 | ₩30,374 | ₩30,749 | -0.09% | 154.7만 |
|---|
| 2026.02.19 | ₩30,776 | ₩31,192 | ₩30,320 | ₩30,964 | +0.61% | 142.4만 |
|---|
| 2026.02.18 | ₩31,286 | ₩31,608 | ₩30,575 | ₩30,950 | -1.07% | 218.6만 |
|---|
| 2026.02.17 | ₩31,085 | ₩31,823 | ₩30,253 | ₩31,568 | +1.55% | 218.4만 |
|---|
| 2026.02.13 | ₩30,159 | ₩32,131 | ₩29,931 | ₩31,085 | +3.07% | 475.7만 |
|---|
| 2026.02.12 | ₩25,759 | ₩30,132 | ₩25,745 | ₩30,038 | +16.61% | 637.4만 |
|---|
| 2026.02.11 | ₩27,181 | ₩27,248 | ₩24,739 | ₩24,766 | -8.88% | 428.8만 |
|---|
| 2026.02.10 | ₩27,731 | ₩27,878 | ₩27,033 | ₩27,248 | -1.74% | 181.1만 |
|---|
| 2026.02.09 | ₩26,818 | ₩27,892 | ₩26,724 | ₩27,717 | +3.35% | 149.3만 |
|---|
| 2026.02.06 | ₩26,081 | ₩26,899 | ₩25,611 | ₩26,832 | +2.88% | 160.6만 |
|---|
| 2026.02.05 | ₩25,651 | ₩26,081 | ₩24,913 | ₩25,665 | +0.05% | 207.8만 |
|---|
| 2026.02.04 | ₩26,402 | ₩27,194 | ₩25,678 | ₩26,174 | -0.86% | 194.6만 |
|---|
| 2026.02.03 | ₩26,577 | ₩27,382 | ₩25,705 | ₩26,322 | -0.96% | 224.1만 |
|---|
| 2026.02.02 | ₩26,402 | ₩27,087 | ₩25,973 | ₩26,523 | +0.46% | 259.2만 |
|---|
| 2026.01.30 | ₩27,851 | ₩28,643 | ₩26,577 | ₩26,724 | -4.05% | 213.3만 |
|---|
| 2026.01.29 | ₩28,375 | ₩28,884 | ₩27,516 | ₩28,039 | -1.18% | 231.4만 |
|---|
| 2026.01.28 | ₩28,938 | ₩29,139 | ₩28,093 | ₩28,428 | -1.76% | 238.8만 |
|---|
| 2026.01.27 | ₩28,240 | ₩28,630 | ₩27,704 | ₩28,442 | +0.71% | 199.9만 |
|---|
| 2026.01.26 | ₩29,166 | ₩29,206 | ₩27,382 | ₩27,825 | -4.60% | 250.4만 |
|---|
| 2026.01.23 | ₩29,247 | ₩29,756 | ₩28,281 | ₩29,206 | -0.14% | 322.9만 |
|---|
| 2026.01.22 | ₩28,173 | ₩29,649 | ₩27,516 | ₩29,233 | +3.76% | 538.3만 |
|---|
| 2026.01.21 | ₩26,094 | ₩26,912 | ₩25,356 | ₩26,322 | +0.87% | 214.9만 |
|---|
| 2026.01.20 | ₩25,021 | ₩26,644 | ₩24,980 | ₩25,624 | +2.41% | 291만 |
|---|
| 2026.01.16 | ₩25,101 | ₩25,705 | ₩24,243 | ₩25,544 | +1.76% | 209만 |
|---|
| 2026.01.15 | ₩26,429 | ₩26,429 | ₩25,571 | ₩25,852 | -2.18% | 249.2만 |
|---|
| 2026.01.14 | ₩26,094 | ₩26,671 | ₩25,691 | ₩26,416 | +1.23% | 155.4만 |
|---|
| 2026.01.13 | ₩26,295 | ₩26,805 | ₩25,960 | ₩26,268 | -0.10% | 186.5만 |
|---|
| 2026.01.12 | ₩26,161 | ₩26,470 | ₩25,624 | ₩26,241 | +0.31% | 230.8만 |
|---|
| 2026.01.09 | ₩25,034 | ₩25,973 | ₩24,967 | ₩25,946 | +3.64% | 177.1만 |
|---|
| 2026.01.08 | ₩24,162 | ₩25,732 | ₩24,162 | ₩24,886 | +3.00% | 179.5만 |
|---|
| 2026.01.07 | ₩24,605 | ₩24,793 | ₩24,068 | ₩24,149 | -1.85% | 160.8만 |
|---|
| 2026.01.06 | ₩24,363 | ₩25,168 | ₩24,283 | ₩24,793 | +1.76% | 169.8만 |
|---|
| 2026.01.05 | ₩23,840 | ₩24,819 | ₩23,692 | ₩24,283 | +1.86% | 153.3만 |
|---|
| 2026.01.02 | ₩23,505 | ₩24,108 | ₩23,223 | ₩23,827 | +1.37% | 138.4만 |
|---|
| 2025.12.31 | ₩23,344 | ₩23,438 | ₩23,142 | ₩23,317 | -0.11% | 138.1만 |
|---|
| 2025.12.30 | ₩23,075 | ₩23,706 | ₩22,914 | ₩23,491 | +1.80% | 153.6만 |
|---|
| 2025.12.29 | ₩22,888 | ₩23,303 | ₩22,753 | ₩23,008 | +0.53% | 163.8만 |
|---|
| 2025.12.26 | ₩23,303 | ₩23,303 | ₩22,834 | ₩23,089 | -0.92% | 100.1만 |
|---|
| 2025.12.24 | ₩23,853 | ₩23,880 | ₩23,035 | ₩23,344 | -2.14% | 80.3만 |
|---|
| 2025.12.23 | ₩23,827 | ₩24,122 | ₩23,370 | ₩23,599 | -0.96% | 146.7만 |
|---|
| 2025.12.22 | ₩23,277 | ₩24,632 | ₩23,169 | ₩24,269 | +4.27% | 244.6만 |
|---|
| 2025.12.19 | ₩22,083 | ₩23,102 | ₩22,029 | ₩22,861 | +3.52% | 1885.8만 |
|---|
| 2025.12.18 | ₩22,431 | ₩22,606 | ₩21,868 | ₩22,217 | -0.96% | 198.2만 |
|---|
| 2025.12.17 | ₩22,713 | ₩22,928 | ₩22,176 | ₩22,257 | -2.01% | 174.7만 |
|---|
| 2025.12.16 | ₩23,558 | ₩23,773 | ₩22,405 | ₩22,633 | -3.93% | 227.8만 |
|---|
| 2025.12.15 | ₩25,047 | ₩25,195 | ₩23,397 | ₩23,612 | -5.73% | 184.3만 |
|---|
| 2025.12.12 | ₩25,396 | ₩25,920 | ₩25,007 | ₩25,128 | -1.06% | 284.2만 |
|---|
| 2025.12.11 | ₩25,302 | ₩25,302 | ₩24,793 | ₩25,235 | -0.27% | 286.7만 |
|---|
| 2025.12.10 | ₩23,800 | ₩25,879 | ₩23,531 | ₩25,302 | +6.31% | 436만 |
|---|
| 2025.12.09 | ₩23,746 | ₩23,961 | ₩23,303 | ₩23,813 | +0.28% | 157.5만 |
|---|
| 2025.12.08 | ₩24,175 | ₩24,336 | ₩23,424 | ₩23,880 | -1.22% | 298.3만 |
|---|
| 2025.12.05 | ₩23,424 | ₩24,323 | ₩23,330 | ₩23,800 | +1.60% | 382.4만 |
|---|
| 2025.12.04 | ₩23,049 | ₩23,921 | ₩22,955 | ₩23,531 | +2.10% | 209.5만 |
|---|
| 2025.12.03 | ₩22,485 | ₩23,035 | ₩22,270 | ₩22,981 | +2.21% | 162.7만 |
|---|
| 2025.12.02 | ₩22,163 | ₩22,592 | ₩21,881 | ₩22,405 | +1.09% | 221.4만 |
|---|
| 2025.12.01 | ₩21,908 | ₩22,096 | ₩21,653 | ₩22,056 | +0.67% | 138.4만 |
|---|
| 2025.11.28 | ₩22,190 | ₩22,337 | ₩21,989 | ₩22,002 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩22,042 | ₩22,203 | ₩21,935 | ₩22,056 | +0.06% | 104.2만 |
|---|
| 2025.11.25 | ₩22,056 | ₩22,217 | ₩21,922 | ₩22,069 | +0.06% | 117.9만 |
|---|
| 2025.11.24 | ₩21,573 | ₩21,975 | ₩21,412 | ₩21,895 | +1.49% | 203.5만 |
|---|
| 2025.11.21 | ₩21,318 | ₩21,747 | ₩20,996 | ₩21,533 | +1.01% | 208.4만 |
|---|
| 2025.11.20 | ₩21,868 | ₩22,056 | ₩21,090 | ₩21,251 | -2.82% | 149.1만 |
|---|
| 2025.11.19 | ₩21,734 | ₩21,975 | ₩21,412 | ₩21,734 | 0.00% | 169.1만 |
|---|
| 2025.11.18 | ₩21,801 | ₩21,975 | ₩21,479 | ₩21,667 | -0.62% | 137.8만 |
|---|
| 2025.11.17 | ₩22,029 | ₩22,244 | ₩21,707 | ₩21,828 | -0.91% | 130.4만 |
|---|
| 2025.11.14 | ₩21,962 | ₩22,673 | ₩21,841 | ₩22,190 | +1.04% | 185.5만 |
|---|
| 2025.11.13 | ₩22,364 | ₩22,834 | ₩22,109 | ₩22,391 | +0.12% | 198.3만 |
|---|
| 2025.11.12 | ₩22,633 | ₩23,075 | ₩22,539 | ₩22,606 | -0.12% | 286.5만 |
|---|
| 2025.11.11 | ₩22,123 | ₩22,767 | ₩22,109 | ₩22,458 | +1.52% | 271.7만 |
|---|
| 2025.11.10 | ₩22,847 | ₩23,075 | ₩22,096 | ₩22,123 | -3.17% | 178.5만 |
|---|
| 2025.11.07 | ₩22,472 | ₩22,794 | ₩22,217 | ₩22,512 | +0.18% | 169.8만 |
|---|
| 2025.11.06 | ₩23,907 | ₩23,907 | ₩22,646 | ₩22,673 | -5.16% | 182.4만 |
|---|
| 2025.11.05 | ₩23,988 | ₩24,497 | ₩23,853 | ₩24,108 | +0.50% | 146.8만 |
|---|
| 2025.11.04 | ₩24,551 | ₩24,779 | ₩23,827 | ₩23,907 | -2.62% | 196.5만 |
|---|
| 2025.11.03 | ₩25,369 | ₩25,477 | ₩24,377 | ₩24,551 | -3.23% | 344.8만 |
|---|
| 2025.10.31 | ₩23,438 | ₩25,826 | ₩23,370 | ₩25,691 | +9.62% | 529.8만 |
|---|
| 2025.10.30 | ₩22,727 | ₩23,800 | ₩22,472 | ₩23,666 | +4.13% | 392.9만 |
|---|
| 2025.10.29 | ₩23,344 | ₩23,384 | ₩22,579 | ₩22,713 | -2.70% | 261.6만 |
|---|
| 2025.10.28 | ₩24,149 | ₩24,162 | ₩23,183 | ₩23,236 | -3.78% | 233.6만 |
|---|
| 2025.10.27 | ₩24,350 | ₩24,685 | ₩23,397 | ₩24,082 | -1.10% | 344.8만 |
|---|
| 2025.10.24 | ₩24,726 | ₩24,766 | ₩23,692 | ₩24,336 | -1.57% | 308.2만 |
|---|
| 2025.10.23 | ₩23,921 | ₩25,490 | ₩23,478 | ₩24,404 | +2.02% | 686만 |
|---|
| 2025.10.22 | ₩25,356 | ₩26,684 | ₩24,860 | ₩26,376 | +4.02% | 651.8만 |
|---|
| 2025.10.21 | ₩25,638 | ₩26,456 | ₩25,329 | ₩25,463 | -0.68% | 373.4만 |
|---|
| 2025.10.20 | ₩25,222 | ₩25,718 | ₩25,034 | ₩25,047 | -0.69% | 160.9만 |
|---|
| 2025.10.17 | ₩24,806 | ₩25,222 | ₩24,672 | ₩24,927 | +0.49% | 179.7만 |
|---|
| 2025.10.16 | ₩25,879 | ₩26,054 | ₩25,061 | ₩25,115 | -2.95% | 162.3만 |
|---|
| 2025.10.15 | ₩25,812 | ₩26,215 | ₩25,276 | ₩25,799 | -0.05% | 150.4만 |
|---|
| 2025.10.14 | ₩24,752 | ₩25,839 | ₩24,618 | ₩25,530 | +3.14% | 204.7만 |
|---|
| 2025.10.13 | ₩25,396 | ₩25,732 | ₩25,088 | ₩25,222 | -0.69% | 253.3만 |
|---|
| 2025.10.10 | ₩26,456 | ₩26,470 | ₩24,310 | ₩24,658 | -6.80% | 370.6만 |
|---|