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 | ₩63,907 | ₩63,907 | ₩63,063 | ₩63,585 | -0.50% | 88.5만 |
| 2026.10.08 | ₩64,335 | ₩64,550 | ₩63,357 | ₩63,706 | -0.98% | 123.1만 |
| 2026.10.07 | ₩65,072 | ₩65,259 | ₩64,322 | ₩64,777 | -0.45% | 63만 |
| 2026.10.06 | ₩64,992 | ₩66,492 | ₩64,992 | ₩65,688 | +1.07% | 81.7만 |
| 2026.10.05 | ₩65,219 | ₩65,393 | ₩64,697 | ₩64,884 | -0.51% | 106.5만 |
| 2026.10.02 | ₩64,911 | ₩66,103 | ₩64,429 | ₩65,581 | +1.03% | 132.9만 |
| 2026.10.01 | ₩64,201 | ₩64,831 | ₩63,840 | ₩64,121 | -0.13% | 67.3만 |
| 2026.09.30 | ₩64,308 | ₩65,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,161 |
| -0.23% |
| 83.1만 |
| 2026.09.29 | ₩65,059 | ₩65,219 | ₩64,081 | ₩64,215 | -1.30% | 84.1만 |
|---|
| 2026.09.28 | ₩64,295 | ₩65,353 | ₩64,295 | ₩64,737 | +0.69% | 175.1만 |
|---|
| 2026.09.25 | ₩65,876 | ₩66,103 | ₩64,938 | ₩65,300 | -0.87% | 107.8만 |
|---|
| 2026.09.24 | ₩64,295 | ₩65,889 | ₩64,295 | ₩65,487 | +1.85% | 59.1만 |
|---|
| 2026.09.23 | ₩65,099 | ₩65,541 | ₩64,576 | ₩64,697 | -0.62% | 46.4만 |
|---|
| 2026.09.22 | ₩64,965 | ₩65,554 | ₩64,563 | ₩65,166 | +0.31% | 99.6만 |
|---|
| 2026.09.21 | ₩62,688 | ₩64,630 | ₩62,688 | ₩64,576 | +3.01% | 142.3만 |
|---|
| 2026.09.18 | ₩63,625 | ₩63,625 | ₩62,366 | ₩62,647 | -1.54% | 496.7만 |
|---|
| 2026.09.17 | ₩63,371 | ₩64,335 | ₩63,090 | ₩63,599 | +0.36% | 138.4만 |
|---|
| 2026.09.16 | ₩63,652 | ₩63,652 | ₩62,634 | ₩63,331 | -0.51% | 91.4만 |
|---|
| 2026.09.15 | ₩61,455 | ₩63,250 | ₩61,455 | ₩63,076 | +2.64% | 97.1만 |
|---|
| 2026.09.14 | ₩62,058 | ₩62,875 | ₩61,562 | ₩61,857 | -0.32% | 150.1만 |
|---|
| 2026.09.11 | ₩63,009 | ₩63,746 | ₩63,009 | ₩63,357 | +0.55% | 62.2만 |
|---|
| 2026.09.10 | ₩62,473 | ₩64,041 | ₩61,884 | ₩62,996 | +0.84% | 66.8만 |
|---|
| 2026.09.09 | ₩64,295 | ₩64,603 | ₩62,942 | ₩63,036 | -1.96% | 54.2만 |
|---|
| 2026.09.08 | ₩63,277 | ₩64,121 | ₩63,156 | ₩64,027 | +1.19% | 64만 |
|---|
| 2026.09.04 | ₩63,130 | ₩63,840 | ₩63,036 | ₩63,237 | +0.17% | 52.1만 |
|---|
| 2026.09.03 | ₩63,183 | ₩63,719 | ₩62,661 | ₩62,889 | -0.47% | 73.7만 |
|---|
| 2026.09.02 | ₩62,956 | ₩63,130 | ₩62,339 | ₩62,915 | -0.06% | 52만 |
|---|
| 2026.09.01 | ₩62,165 | ₩62,835 | ₩61,804 | ₩62,581 | +0.67% | 53.5만 |
|---|
| 2026.08.31 | ₩62,473 | ₩62,929 | ₩62,125 | ₩62,929 | +0.73% | 92.9만 |
|---|
| 2026.08.28 | ₩63,773 | ₩63,773 | ₩62,286 | ₩62,420 | -2.12% | 150.8만 |
|---|
| 2026.08.27 | ₩63,572 | ₩63,893 | ₩62,969 | ₩63,813 | +0.38% | 50.3만 |
|---|
| 2026.08.26 | ₩62,902 | ₩63,625 | ₩62,527 | ₩63,223 | +0.51% | 70.5만 |
|---|
| 2026.08.25 | ₩63,465 | ₩63,826 | ₩62,822 | ₩63,090 | -0.59% | 69.2만 |
|---|
| 2026.08.24 | ₩64,871 | ₩64,938 | ₩63,277 | ₩63,357 | -2.33% | 64.6만 |
|---|
| 2026.08.21 | ₩65,635 | ₩65,782 | ₩64,362 | ₩65,608 | -0.04% | 124.4만 |
|---|
| 2026.08.20 | ₩64,161 | ₩65,233 | ₩64,161 | ₩64,898 | +1.15% | 103.2만 |
|---|
| 2026.08.19 | ₩64,764 | ₩65,501 | ₩64,161 | ₩65,246 | +0.74% | 81.9만 |
|---|
| 2026.08.18 | ₩65,661 | ₩66,827 | ₩65,300 | ₩65,675 | +0.02% | 100.1만 |
|---|
| 2026.08.17 | ₩66,760 | ₩68,273 | ₩66,760 | ₩67,041 | +0.42% | 127.6만 |
|---|
| 2026.08.14 | ₩66,974 | ₩67,336 | ₩66,184 | ₩67,242 | +0.40% | 60.9만 |
|---|
| 2026.08.13 | ₩65,527 | ₩67,831 | ₩65,326 | ₩66,679 | +1.76% | 141.2만 |
|---|
| 2026.08.12 | ₩67,215 | ₩67,322 | ₩66,010 | ₩66,505 | -1.06% | 102.1만 |
|---|
| 2026.08.11 | ₩65,594 | ₩66,398 | ₩65,126 | ₩66,144 | +0.84% | 110.1만 |
|---|
| 2026.08.10 | ₩67,095 | ₩67,845 | ₩65,648 | ₩66,063 | -1.54% | 109.4만 |
|---|
| 2026.08.07 | ₩64,911 | ₩67,362 | ₩64,911 | ₩66,880 | +3.03% | 83.1만 |
|---|
| 2026.08.06 | ₩64,925 | ₩66,853 | ₩64,295 | ₩64,710 | -0.33% | 77.6만 |
|---|
| 2026.08.05 | ₩65,701 | ₩66,733 | ₩64,764 | ₩64,791 | -1.39% | 96.3만 |
|---|
| 2026.08.04 | ₩65,635 | ₩67,068 | ₩65,206 | ₩66,452 | +1.24% | 121.4만 |
|---|
| 2026.08.03 | ₩64,308 | ₩65,259 | ₩62,514 | ₩64,724 | +0.65% | 129.6만 |
|---|
| 2026.07.31 | ₩64,255 | ₩64,536 | ₩61,804 | ₩63,411 | -1.31% | 130.7만 |
|---|
| 2026.07.30 | ₩59,674 | ₩63,974 | ₩59,674 | ₩63,813 | +6.94% | 154.5만 |
|---|
| 2026.07.29 | ₩60,638 | ₩61,228 | ₩59,326 | ₩59,419 | -2.01% | 121.2만 |
|---|
| 2026.07.28 | ₩61,228 | ₩61,335 | ₩59,218 | ₩60,866 | -0.59% | 247.1만 |
|---|
| 2026.07.27 | ₩61,643 | ₩62,420 | ₩60,719 | ₩61,562 | -0.13% | 140.9만 |
|---|
| 2026.07.24 | ₩63,156 | ₩63,706 | ₩60,973 | ₩61,321 | -2.91% | 114.5만 |
|---|
| 2026.07.23 | ₩62,607 | ₩63,974 | ₩61,884 | ₩63,813 | +1.93% | 163.7만 |
|---|
| 2026.07.22 | ₩63,076 | ₩64,871 | ₩62,647 | ₩62,768 | -0.49% | 201만 |
|---|
| 2026.07.21 | ₩62,272 | ₩63,585 | ₩62,272 | ₩63,277 | +1.61% | 136.4만 |
|---|
| 2026.07.20 | ₩62,380 | ₩63,317 | ₩61,670 | ₩62,165 | -0.34% | 162만 |
|---|
| 2026.07.17 | ₩61,951 | ₩63,719 | ₩61,321 | ₩62,527 | +0.93% | 147.9만 |
|---|
| 2026.07.16 | ₩64,041 | ₩64,563 | ₩62,098 | ₩62,433 | -2.51% | 183.8만 |
|---|
| 2026.07.15 | ₩66,050 | ₩66,157 | ₩64,295 | ₩65,192 | -1.30% | 156.2만 |
|---|
| 2026.07.14 | ₩65,541 | ₩66,813 | ₩65,246 | ₩65,447 | -0.14% | 111.8만 |
|---|
| 2026.07.13 | ₩67,577 | ₩67,898 | ₩64,804 | ₩65,085 | -3.69% | 171.9만 |
|---|
| 2026.07.10 | ₩67,269 | ₩67,496 | ₩66,103 | ₩67,054 | -0.32% | 204.9만 |
|---|
| 2026.07.09 | ₩68,193 | ₩68,836 | ₩67,456 | ₩67,791 | -0.59% | 180.8만 |
|---|
| 2026.07.08 | ₩68,313 | ₩69,251 | ₩66,813 | ₩67,617 | -1.02% | 246.5만 |
|---|
| 2026.07.07 | ₩70,001 | ₩70,122 | ₩68,300 | ₩68,434 | -2.24% | 317.8만 |
|---|
| 2026.07.06 | ₩72,278 | ₩72,560 | ₩69,934 | ₩70,443 | -2.54% | 202.2만 |
|---|
| 2026.07.02 | ₩74,756 | ₩76,591 | ₩71,501 | ₩71,997 | -3.69% | 329.4만 |
|---|
| 2026.07.01 | ₩72,305 | ₩75,828 | ₩72,144 | ₩74,636 | +3.22% | 335.8만 |
|---|
| 2026.06.30 | ₩72,372 | ₩74,221 | ₩71,327 | ₩73,470 | +1.52% | 621.1만 |
|---|
| 2026.06.29 | ₩69,331 | ₩73,899 | ₩68,715 | ₩73,122 | +5.47% | 1302만 |
|---|
| 2026.06.26 | ₩55,615 | ₩59,098 | ₩55,441 | ₩58,294 | +4.82% | 382.2만 |
|---|
| 2026.06.25 | ₩57,477 | ₩58,147 | ₩54,383 | ₩56,044 | -2.49% | 185.6만 |
|---|
| 2026.06.24 | ₩59,607 | ₩60,035 | ₩55,816 | ₩56,633 | -4.99% | 198.8만 |
|---|
| 2026.06.23 | ₩56,633 | ₩60,169 | ₩56,633 | ₩59,151 | +4.45% | 281.8만 |
|---|
| 2026.06.22 | ₩58,763 | ₩59,165 | ₩55,468 | ₩57,999 | -1.30% | 214.7만 |
|---|
| 2026.06.18 | ₩60,826 | ₩61,603 | ₩58,294 | ₩59,701 | -1.85% | 491만 |
|---|
| 2026.06.17 | ₩58,281 | ₩62,299 | ₩57,022 | ₩60,344 | +3.54% | 258.3만 |
|---|
| 2026.06.16 | ₩60,799 | ₩60,946 | ₩56,486 | ₩58,200 | -4.27% | 327.2만 |
|---|
| 2026.06.15 | ₩64,161 | ₩64,617 | ₩59,835 | ₩60,799 | -5.24% | 312.6만 |
|---|
| 2026.06.12 | ₩66,452 | ₩67,322 | ₩61,616 | ₩63,384 | -4.62% | 367.3만 |
|---|
| 2026.06.11 | ₩62,326 | ₩67,228 | ₩62,326 | ₩66,853 | +7.26% | 344.8만 |
|---|
| 2026.06.10 | ₩59,875 | ₩63,036 | ₩59,259 | ₩61,094 | +2.04% | 306.4만 |
|---|
| 2026.06.09 | ₩65,768 | ₩65,768 | ₩58,321 | ₩60,411 | -8.15% | 271.9만 |
|---|
| 2026.06.08 | ₩66,050 | ₩66,478 | ₩63,331 | ₩63,599 | -3.71% | 193.2만 |
|---|
| 2026.06.05 | ₩67,845 | ₩68,260 | ₩61,549 | ₩63,438 | -6.50% | 274.8만 |
|---|
| 2026.06.04 | ₩64,456 | ₩71,421 | ₩63,317 | ₩69,747 | +8.21% | 294.3만 |
|---|
| 2026.06.03 | ₩67,644 | ₩72,104 | ₩65,554 | ₩65,594 | -3.03% | 259.4만 |
|---|
| 2026.06.02 | ₩64,978 | ₩67,510 | ₩64,295 | ₩66,438 | +2.25% | 223.5만 |
|---|
| 2026.06.01 | ₩69,090 | ₩69,385 | ₩63,866 | ₩64,041 | -7.31% | 260.9만 |
|---|
| 2026.05.29 | ₩67,041 | ₩69,532 | ₩64,041 | ₩69,358 | +3.46% | 272.7만 |
|---|
| 2026.05.28 | ₩68,836 | ₩69,988 | ₩67,577 | ₩68,662 | -0.25% | 187만 |
|---|
| 2026.05.27 | ₩68,153 | ₩69,974 | ₩66,277 | ₩68,836 | +1.00% | 237.2만 |
|---|
| 2026.05.26 | ₩69,171 | ₩69,171 | ₩65,715 | ₩67,188 | -2.87% | 320.9만 |
|---|
| 2026.05.22 | ₩61,884 | ₩65,554 | ₩61,884 | ₩65,420 | +5.71% | 224.7만 |
|---|
| 2026.05.21 | ₩60,786 | ₩63,304 | ₩59,620 | ₩61,214 | +0.71% | 201.3만 |
|---|
| 2026.05.20 | ₩58,857 | ₩60,987 | ₩57,598 | ₩60,652 | +3.05% | 216.2만 |
|---|
| 2026.05.19 | ₩57,959 | ₩58,924 | ₩54,852 | ₩58,361 | +0.69% | 165.8만 |
|---|
| 2026.05.18 | ₩57,236 | ₩60,169 | ₩55,039 | ₩58,133 | +1.57% | 263.6만 |
|---|
| 2026.05.15 | ₩56,272 | ₩57,437 | ₩55,254 | ₩55,749 | -0.93% | 200.6만 |
|---|
| 2026.05.14 | ₩57,651 | ₩59,754 | ₩55,910 | ₩58,174 | +0.91% | 254만 |
|---|
| 2026.05.13 | ₩56,486 | ₩58,562 | ₩55,026 | ₩57,718 | +2.18% | 155만 |
|---|
| 2026.05.12 | ₩56,245 | ₩56,781 | ₩54,182 | ₩55,803 | -0.79% | 179.8만 |
|---|
| 2026.05.11 | ₩56,258 | ₩58,401 | ₩55,535 | ₩57,799 | +2.74% | 265.7만 |
|---|
| 2026.05.08 | ₩54,356 | ₩56,138 | ₩52,829 | ₩55,535 | +2.17% | 257.4만 |
|---|
| 2026.05.07 | ₩54,798 | ₩54,945 | ₩52,400 | ₩53,834 | -1.76% | 159.1만 |
|---|
| 2026.05.06 | ₩53,124 | ₩54,678 | ₩52,106 | ₩54,369 | +2.34% | 186.5만 |
|---|
| 2026.05.05 | ₩53,579 | ₩53,633 | ₩51,436 | ₩52,548 | -1.93% | 141.7만 |
|---|
| 2026.05.04 | ₩52,427 | ₩54,396 | ₩51,249 | ₩53,432 | +1.92% | 194.3만 |
|---|
| 2026.05.01 | ₩52,575 | ₩53,392 | ₩51,664 | ₩52,829 | +0.48% | 165만 |
|---|
| 2026.04.30 | ₩49,467 | ₩52,481 | ₩49,038 | ₩52,333 | +5.79% | 216.8만 |
|---|
| 2026.04.29 | ₩50,056 | ₩50,056 | ₩48,141 | ₩48,744 | -2.62% | 160.6만 |
|---|
| 2026.04.28 | ₩50,097 | ₩51,704 | ₩49,909 | ₩50,030 | -0.13% | 166.1만 |
|---|
| 2026.04.27 | ₩52,186 | ₩53,325 | ₩47,980 | ₩50,097 | -4.00% | 277만 |
|---|
| 2026.04.24 | ₩51,182 | ₩53,191 | ₩49,333 | ₩52,186 | +1.96% | 346.1만 |
|---|
| 2026.04.23 | ₩51,048 | ₩57,035 | ₩50,806 | ₩54,825 | +7.40% | 451.4만 |
|---|
| 2026.04.22 | ₩58,066 | ₩59,084 | ₩53,767 | ₩54,115 | -6.81% | 471.4만 |
|---|
| 2026.04.21 | ₩56,593 | ₩58,884 | ₩56,379 | ₩57,504 | +1.61% | 257.6만 |
|---|
| 2026.04.20 | ₩55,789 | ₩57,249 | ₩55,387 | ₩55,910 | +0.22% | 267.9만 |
|---|
| 2026.04.17 | ₩57,424 | ₩59,419 | ₩55,495 | ₩56,057 | -2.38% | 387.7만 |
|---|
| 2026.04.16 | ₩51,356 | ₩58,227 | ₩50,632 | ₩58,147 | +13.22% | 475.9만 |
|---|
| 2026.04.15 | ₩49,333 | ₩51,128 | ₩49,092 | ₩50,900 | +3.18% | 344.4만 |
|---|
| 2026.04.14 | ₩50,405 | ₩50,726 | ₩46,627 | ₩48,382 | -4.01% | 291.2만 |
|---|
| 2026.04.13 | ₩45,368 | ₩47,243 | ₩45,074 | ₩47,203 | +4.04% | 180.1만 |
|---|
| 2026.04.10 | ₩46,480 | ₩46,882 | ₩44,511 | ₩45,810 | -1.44% | 191.9만 |
|---|
| 2026.04.09 | ₩46,373 | ₩47,337 | ₩46,038 | ₩46,413 | +0.09% | 174.1만 |
|---|
| 2026.04.08 | ₩46,426 | ₩47,043 | ₩45,007 | ₩46,373 | -0.12% | 246.8만 |
|---|
| 2026.04.07 | ₩43,292 | ₩45,274 | ₩42,729 | ₩44,779 | +3.43% | 221.2만 |
|---|
| 2026.04.06 | ₩43,707 | ₩45,408 | ₩43,332 | ₩43,922 | +0.49% | 212.5만 |
|---|
| 2026.04.02 | ₩38,952 | ₩44,122 | ₩38,952 | ₩44,015 | +13.00% | 390만 |
|---|
| 2026.04.01 | ₩37,505 | ₩39,341 | ₩37,144 | ₩38,202 | +1.86% | 264.6만 |
|---|
| 2026.03.31 | ₩36,420 | ₩37,572 | ₩36,166 | ₩37,157 | +2.02% | 156.8만 |
|---|
| 2026.03.30 | ₩37,626 | ₩37,907 | ₩35,269 | ₩35,911 | -4.56% | 193.3만 |
|---|
| 2026.03.27 | ₩37,572 | ₩38,041 | ₩36,595 | ₩37,452 | -0.32% | 161.7만 |
|---|
| 2026.03.26 | ₩39,367 | ₩39,983 | ₩37,760 | ₩37,921 | -3.67% | 213.7만 |
|---|
| 2026.03.25 | ₩36,461 | ₩40,519 | ₩36,394 | ₩39,756 | +9.04% | 348.2만 |
|---|
| 2026.03.24 | ₩35,228 | ₩36,394 | ₩35,148 | ₩35,938 | +2.02% | 148.5만 |
|---|
| 2026.03.23 | ₩33,795 | ₩35,389 | ₩33,447 | ₩35,228 | +4.24% | 184.1만 |
|---|
| 2026.03.20 | ₩35,402 | ₩35,871 | ₩33,608 | ₩34,023 | -3.90% | 426만 |
|---|
| 2026.03.19 | ₩33,594 | ₩35,737 | ₩33,474 | ₩35,255 | +4.94% | 194.4만 |
|---|
| 2026.03.18 | ₩35,242 | ₩35,657 | ₩34,103 | ₩34,184 | -3.00% | 218만 |
|---|
| 2026.03.17 | ₩33,567 | ₩35,536 | ₩33,500 | ₩35,148 | +4.71% | 221.6만 |
|---|
| 2026.03.16 | ₩32,884 | ₩33,742 | ₩32,389 | ₩33,474 | +1.79% | 166.4만 |
|---|
| 2026.03.13 | ₩33,393 | ₩33,875 | ₩32,523 | ₩33,299 | -0.28% | 152.9만 |
|---|
| 2026.03.12 | ₩32,924 | ₩34,572 | ₩32,723 | ₩33,192 | +0.81% | 227.5만 |
|---|
| 2026.03.11 | ₩32,817 | ₩33,608 | ₩32,723 | ₩33,219 | +1.22% | 128만 |
|---|
| 2026.03.10 | ₩32,148 | ₩33,648 | ₩31,906 | ₩33,259 | +3.46% | 169.3만 |
|---|
| 2026.03.09 | ₩31,813 | ₩32,764 | ₩31,357 | ₩32,469 | +2.06% | 163.5만 |
|---|
| 2026.03.06 | ₩31,987 | ₩32,295 | ₩31,344 | ₩32,161 | +0.54% | 112.3만 |
|---|
| 2026.03.05 | ₩32,415 | ₩32,817 | ₩31,330 | ₩32,081 | -1.03% | 181.2만 |
|---|
| 2026.03.04 | ₩32,322 | ₩33,139 | ₩32,228 | ₩32,831 | +1.57% | 189.2만 |
|---|
| 2026.03.03 | ₩32,683 | ₩33,018 | ₩31,585 | ₩32,148 | -1.64% | 340.8만 |
|---|
| 2026.03.02 | ₩31,585 | ₩33,286 | ₩31,411 | ₩33,179 | +5.05% | 234.8만 |
|---|
| 2026.02.27 | ₩29,911 | ₩32,148 | ₩29,669 | ₩32,081 | +7.25% | 260.9만 |
|---|
| 2026.02.26 | ₩31,719 | ₩31,799 | ₩30,031 | ₩30,125 | -5.03% | 167.3만 |
|---|
| 2026.02.25 | ₩32,201 | ₩32,683 | ₩31,384 | ₩31,665 | -1.66% | 97.9만 |
|---|
| 2026.02.24 | ₩30,996 | ₩32,777 | ₩30,942 | ₩32,027 | +3.33% | 167.5만 |
|---|
| 2026.02.23 | ₩30,353 | ₩31,089 | ₩30,165 | ₩31,049 | +2.29% | 150.6만 |
|---|
| 2026.02.20 | ₩30,728 | ₩31,089 | ₩30,326 | ₩30,701 | -0.09% | 154.7만 |
|---|
| 2026.02.19 | ₩30,728 | ₩31,143 | ₩30,272 | ₩30,915 | +0.61% | 142.4만 |
|---|
| 2026.02.18 | ₩31,237 | ₩31,558 | ₩30,527 | ₩30,902 | -1.07% | 218.6만 |
|---|
| 2026.02.17 | ₩31,036 | ₩31,772 | ₩30,205 | ₩31,518 | +1.55% | 218.4만 |
|---|
| 2026.02.13 | ₩30,112 | ₩32,081 | ₩29,884 | ₩31,036 | +3.07% | 475.7만 |
|---|
| 2026.02.12 | ₩25,718 | ₩30,085 | ₩25,705 | ₩29,991 | +16.61% | 637.4만 |
|---|
| 2026.02.11 | ₩27,138 | ₩27,205 | ₩24,700 | ₩24,727 | -8.88% | 428.8만 |
|---|
| 2026.02.10 | ₩27,687 | ₩27,834 | ₩26,991 | ₩27,205 | -1.74% | 181.1만 |
|---|
| 2026.02.09 | ₩26,776 | ₩27,848 | ₩26,682 | ₩27,674 | +3.35% | 149.3만 |
|---|
| 2026.02.06 | ₩26,039 | ₩26,857 | ₩25,571 | ₩26,790 | +2.88% | 160.6만 |
|---|
| 2026.02.05 | ₩25,611 | ₩26,039 | ₩24,874 | ₩25,624 | +0.05% | 207.8만 |
|---|
| 2026.02.04 | ₩26,361 | ₩27,151 | ₩25,638 | ₩26,133 | -0.86% | 194.6만 |
|---|
| 2026.02.03 | ₩26,535 | ₩27,339 | ₩25,664 | ₩26,281 | -0.96% | 224.1만 |
|---|
| 2026.02.02 | ₩26,361 | ₩27,044 | ₩25,932 | ₩26,482 | +0.46% | 259.2만 |
|---|
| 2026.01.30 | ₩27,808 | ₩28,598 | ₩26,535 | ₩26,682 | -4.05% | 213.3만 |
|---|
| 2026.01.29 | ₩28,330 | ₩28,839 | ₩27,473 | ₩27,995 | -1.18% | 231.4만 |
|---|
| 2026.01.28 | ₩28,893 | ₩29,094 | ₩28,049 | ₩28,384 | -1.76% | 238.8만 |
|---|
| 2026.01.27 | ₩28,196 | ₩28,585 | ₩27,660 | ₩28,397 | +0.71% | 199.9만 |
|---|
| 2026.01.26 | ₩29,120 | ₩29,160 | ₩27,339 | ₩27,781 | -4.60% | 250.4만 |
|---|
| 2026.01.23 | ₩29,201 | ₩29,710 | ₩28,236 | ₩29,160 | -0.14% | 322.9만 |
|---|
| 2026.01.22 | ₩28,129 | ₩29,603 | ₩27,473 | ₩29,187 | +3.76% | 538.3만 |
|---|
| 2026.01.21 | ₩26,053 | ₩26,870 | ₩25,316 | ₩26,281 | +0.87% | 214.9만 |
|---|
| 2026.01.20 | ₩24,981 | ₩26,602 | ₩24,941 | ₩25,584 | +2.41% | 291만 |
|---|
| 2026.01.16 | ₩25,062 | ₩25,664 | ₩24,204 | ₩25,504 | +1.76% | 209만 |
|---|
| 2026.01.15 | ₩26,388 | ₩26,388 | ₩25,530 | ₩25,812 | -2.18% | 249.2만 |
|---|
| 2026.01.14 | ₩26,053 | ₩26,629 | ₩25,651 | ₩26,374 | +1.23% | 155.4만 |
|---|
| 2026.01.13 | ₩26,254 | ₩26,763 | ₩25,919 | ₩26,227 | -0.10% | 186.5만 |
|---|
| 2026.01.12 | ₩26,120 | ₩26,428 | ₩25,584 | ₩26,200 | +0.31% | 230.8만 |
|---|
| 2026.01.09 | ₩24,995 | ₩25,932 | ₩24,928 | ₩25,906 | +3.64% | 177.1만 |
|---|
| 2026.01.08 | ₩24,124 | ₩25,691 | ₩24,124 | ₩24,847 | +3.00% | 179.5만 |
|---|
| 2026.01.07 | ₩24,566 | ₩24,754 | ₩24,030 | ₩24,111 | -1.85% | 160.8만 |
|---|
| 2026.01.06 | ₩24,325 | ₩25,129 | ₩24,245 | ₩24,754 | +1.76% | 169.8만 |
|---|
| 2026.01.05 | ₩23,803 | ₩24,780 | ₩23,655 | ₩24,245 | +1.86% | 153.3만 |
|---|
| 2026.01.02 | ₩23,468 | ₩24,070 | ₩23,186 | ₩23,789 | +1.37% | 138.4만 |
|---|
| 2025.12.31 | ₩23,307 | ₩23,401 | ₩23,106 | ₩23,280 | -0.11% | 138.1만 |
|---|
| 2025.12.30 | ₩23,039 | ₩23,669 | ₩22,878 | ₩23,454 | +1.80% | 153.6만 |
|---|
| 2025.12.29 | ₩22,852 | ₩23,267 | ₩22,718 | ₩22,972 | +0.53% | 163.8만 |
|---|
| 2025.12.26 | ₩23,267 | ₩23,267 | ₩22,798 | ₩23,052 | -0.92% | 100.1만 |
|---|
| 2025.12.24 | ₩23,816 | ₩23,843 | ₩22,999 | ₩23,307 | -2.14% | 80.3만 |
|---|
| 2025.12.23 | ₩23,789 | ₩24,084 | ₩23,334 | ₩23,561 | -0.96% | 146.7만 |
|---|
| 2025.12.22 | ₩23,240 | ₩24,593 | ₩23,133 | ₩24,231 | +4.27% | 244.6만 |
|---|
| 2025.12.19 | ₩22,048 | ₩23,066 | ₩21,994 | ₩22,825 | +3.52% | 1885.8만 |
|---|
| 2025.12.18 | ₩22,396 | ₩22,570 | ₩21,834 | ₩22,182 | -0.96% | 198.2만 |
|---|
| 2025.12.17 | ₩22,677 | ₩22,892 | ₩22,142 | ₩22,222 | -2.01% | 174.7만 |
|---|
| 2025.12.16 | ₩23,521 | ₩23,736 | ₩22,369 | ₩22,597 | -3.93% | 227.8만 |
|---|
| 2025.12.15 | ₩25,008 | ₩25,155 | ₩23,361 | ₩23,575 | -5.73% | 184.3만 |
|---|
| 2025.12.12 | ₩25,356 | ₩25,879 | ₩24,968 | ₩25,088 | -1.06% | 284.2만 |
|---|
| 2025.12.11 | ₩25,263 | ₩25,263 | ₩24,754 | ₩25,196 | -0.27% | 286.7만 |
|---|
| 2025.12.10 | ₩23,762 | ₩25,839 | ₩23,494 | ₩25,263 | +6.31% | 436만 |
|---|
| 2025.12.09 | ₩23,709 | ₩23,923 | ₩23,267 | ₩23,776 | +0.28% | 157.5만 |
|---|
| 2025.12.08 | ₩24,137 | ₩24,298 | ₩23,387 | ₩23,843 | -1.22% | 298.3만 |
|---|
| 2025.12.05 | ₩23,387 | ₩24,285 | ₩23,294 | ₩23,762 | +1.60% | 382.4만 |
|---|
| 2025.12.04 | ₩23,012 | ₩23,883 | ₩22,919 | ₩23,494 | +2.10% | 209.5만 |
|---|
| 2025.12.03 | ₩22,450 | ₩22,999 | ₩22,235 | ₩22,945 | +2.21% | 162.7만 |
|---|
| 2025.12.02 | ₩22,128 | ₩22,557 | ₩21,847 | ₩22,369 | +1.09% | 221.4만 |
|---|
| 2025.12.01 | ₩21,874 | ₩22,061 | ₩21,619 | ₩22,021 | +0.67% | 138.4만 |
|---|
| 2025.11.28 | ₩22,155 | ₩22,302 | ₩21,954 | ₩21,967 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩22,008 | ₩22,168 | ₩21,900 | ₩22,021 | +0.06% | 104.2만 |
|---|
| 2025.11.25 | ₩22,021 | ₩22,182 | ₩21,887 | ₩22,034 | +0.06% | 117.9만 |
|---|
| 2025.11.24 | ₩21,539 | ₩21,941 | ₩21,378 | ₩21,860 | +1.49% | 203.5만 |
|---|
| 2025.11.21 | ₩21,284 | ₩21,713 | ₩20,963 | ₩21,499 | +1.01% | 208.4만 |
|---|
| 2025.11.20 | ₩21,834 | ₩22,021 | ₩21,057 | ₩21,217 | -2.82% | 149.1만 |
|---|
| 2025.11.19 | ₩21,700 | ₩21,941 | ₩21,378 | ₩21,700 | 0.00% | 169.1만 |
|---|
| 2025.11.18 | ₩21,767 | ₩21,941 | ₩21,445 | ₩21,633 | -0.62% | 137.8만 |
|---|
| 2025.11.17 | ₩21,994 | ₩22,209 | ₩21,673 | ₩21,793 | -0.91% | 130.4만 |
|---|
| 2025.11.14 | ₩21,927 | ₩22,637 | ₩21,807 | ₩22,155 | +1.04% | 185.5만 |
|---|
| 2025.11.13 | ₩22,329 | ₩22,798 | ₩22,075 | ₩22,356 | +0.12% | 198.3만 |
|---|
| 2025.11.12 | ₩22,597 | ₩23,039 | ₩22,503 | ₩22,570 | -0.12% | 286.5만 |
|---|
| 2025.11.11 | ₩22,088 | ₩22,731 | ₩22,075 | ₩22,423 | +1.52% | 271.7만 |
|---|
| 2025.11.10 | ₩22,811 | ₩23,039 | ₩22,061 | ₩22,088 | -3.17% | 178.5만 |
|---|
| 2025.11.07 | ₩22,436 | ₩22,758 | ₩22,182 | ₩22,476 | +0.18% | 169.8만 |
|---|
| 2025.11.06 | ₩23,870 | ₩23,870 | ₩22,610 | ₩22,637 | -5.16% | 182.4만 |
|---|
| 2025.11.05 | ₩23,950 | ₩24,459 | ₩23,816 | ₩24,070 | +0.50% | 146.8만 |
|---|
| 2025.11.04 | ₩24,512 | ₩24,740 | ₩23,789 | ₩23,870 | -2.62% | 196.5만 |
|---|
| 2025.11.03 | ₩25,330 | ₩25,437 | ₩24,338 | ₩24,512 | -3.23% | 344.8만 |
|---|
| 2025.10.31 | ₩23,401 | ₩25,785 | ₩23,334 | ₩25,651 | +9.62% | 529.8만 |
|---|
| 2025.10.30 | ₩22,691 | ₩23,762 | ₩22,436 | ₩23,628 | +4.13% | 392.9만 |
|---|
| 2025.10.29 | ₩23,307 | ₩23,347 | ₩22,543 | ₩22,677 | -2.70% | 261.6만 |
|---|
| 2025.10.28 | ₩24,111 | ₩24,124 | ₩23,146 | ₩23,200 | -3.78% | 233.6만 |
|---|
| 2025.10.27 | ₩24,312 | ₩24,646 | ₩23,361 | ₩24,044 | -1.10% | 344.8만 |
|---|
| 2025.10.24 | ₩24,687 | ₩24,727 | ₩23,655 | ₩24,298 | -1.57% | 308.2만 |
|---|
| 2025.10.23 | ₩23,883 | ₩25,450 | ₩23,441 | ₩24,365 | +2.02% | 686만 |
|---|
| 2025.10.22 | ₩25,316 | ₩26,642 | ₩24,821 | ₩26,334 | +4.02% | 651.8만 |
|---|
| 2025.10.21 | ₩25,597 | ₩26,415 | ₩25,289 | ₩25,423 | -0.68% | 373.4만 |
|---|
| 2025.10.20 | ₩25,182 | ₩25,678 | ₩24,995 | ₩25,008 | -0.69% | 160.9만 |
|---|
| 2025.10.17 | ₩24,767 | ₩25,182 | ₩24,633 | ₩24,888 | +0.49% | 179.7만 |
|---|
| 2025.10.16 | ₩25,839 | ₩26,013 | ₩25,021 | ₩25,075 | -2.95% | 162.3만 |
|---|
| 2025.10.15 | ₩25,772 | ₩26,173 | ₩25,236 | ₩25,758 | -0.05% | 150.4만 |
|---|
| 2025.10.14 | ₩24,713 | ₩25,798 | ₩24,579 | ₩25,490 | +3.14% | 204.7만 |
|---|
| 2025.10.13 | ₩25,356 | ₩25,691 | ₩25,048 | ₩25,182 | -0.69% | 253.3만 |
|---|
| 2025.10.10 | ₩26,415 | ₩26,428 | ₩24,271 | ₩24,620 | -6.80% | 370.6만 |
|---|