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 | ₩64,004 | ₩64,004 | ₩63,159 | ₩63,682 | -0.50% | 88.5만 |
| 2026.10.08 | ₩64,433 | ₩64,648 | ₩63,454 | ₩63,803 | -0.98% | 123.1만 |
| 2026.10.07 | ₩65,171 | ₩65,359 | ₩64,420 | ₩64,876 | -0.45% | 63만 |
| 2026.10.06 | ₩65,091 | ₩66,593 | ₩65,091 | ₩65,788 | +1.07% | 81.7만 |
| 2026.10.05 | ₩65,319 | ₩65,493 | ₩64,795 | ₩64,983 | -0.51% | 106.5만 |
| 2026.10.02 | ₩65,010 | ₩66,204 | ₩64,527 | ₩65,681 | +1.03% | 132.9만 |
| 2026.10.01 | ₩64,299 | ₩64,930 | ₩63,937 | ₩64,219 | -0.13% | 67.3만 |
| 2026.09.30 | ₩64,406 | ₩65,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,259 |
| -0.23% |
| 83.1만 |
| 2026.09.29 | ₩65,158 | ₩65,319 | ₩64,178 | ₩64,312 | -1.30% | 84.1만 |
|---|
| 2026.09.28 | ₩64,393 | ₩65,453 | ₩64,393 | ₩64,836 | +0.69% | 175.1만 |
|---|
| 2026.09.25 | ₩65,976 | ₩66,204 | ₩65,037 | ₩65,399 | -0.87% | 107.8만 |
|---|
| 2026.09.24 | ₩64,393 | ₩65,989 | ₩64,393 | ₩65,587 | +1.85% | 59.1만 |
|---|
| 2026.09.23 | ₩65,198 | ₩65,641 | ₩64,675 | ₩64,795 | -0.62% | 46.4만 |
|---|
| 2026.09.22 | ₩65,064 | ₩65,654 | ₩64,661 | ₩65,265 | +0.31% | 99.6만 |
|---|
| 2026.09.21 | ₩62,783 | ₩64,728 | ₩62,783 | ₩64,675 | +3.01% | 142.3만 |
|---|
| 2026.09.18 | ₩63,722 | ₩63,722 | ₩62,461 | ₩62,743 | -1.54% | 496.7만 |
|---|
| 2026.09.17 | ₩63,467 | ₩64,433 | ₩63,186 | ₩63,695 | +0.36% | 138.4만 |
|---|
| 2026.09.16 | ₩63,749 | ₩63,749 | ₩62,729 | ₩63,427 | -0.51% | 91.4만 |
|---|
| 2026.09.15 | ₩61,549 | ₩63,347 | ₩61,549 | ₩63,172 | +2.64% | 97.1만 |
|---|
| 2026.09.14 | ₩62,153 | ₩62,971 | ₩61,656 | ₩61,951 | -0.32% | 150.1만 |
|---|
| 2026.09.11 | ₩63,105 | ₩63,843 | ₩63,105 | ₩63,454 | +0.55% | 62.2만 |
|---|
| 2026.09.10 | ₩62,568 | ₩64,138 | ₩61,978 | ₩63,092 | +0.84% | 66.8만 |
|---|
| 2026.09.09 | ₩64,393 | ₩64,702 | ₩63,038 | ₩63,132 | -1.96% | 54.2만 |
|---|
| 2026.09.08 | ₩63,373 | ₩64,219 | ₩63,253 | ₩64,125 | +1.19% | 64만 |
|---|
| 2026.09.04 | ₩63,226 | ₩63,937 | ₩63,132 | ₩63,333 | +0.17% | 52.1만 |
|---|
| 2026.09.03 | ₩63,279 | ₩63,816 | ₩62,756 | ₩62,984 | -0.47% | 73.7만 |
|---|
| 2026.09.02 | ₩63,051 | ₩63,226 | ₩62,434 | ₩63,011 | -0.06% | 52만 |
|---|
| 2026.09.01 | ₩62,260 | ₩62,931 | ₩61,898 | ₩62,676 | +0.67% | 53.5만 |
|---|
| 2026.08.31 | ₩62,568 | ₩63,025 | ₩62,220 | ₩63,025 | +0.73% | 92.9만 |
|---|
| 2026.08.28 | ₩63,870 | ₩63,870 | ₩62,381 | ₩62,515 | -2.12% | 150.8만 |
|---|
| 2026.08.27 | ₩63,669 | ₩63,991 | ₩63,065 | ₩63,910 | +0.38% | 50.3만 |
|---|
| 2026.08.26 | ₩62,998 | ₩63,722 | ₩62,622 | ₩63,320 | +0.51% | 70.5만 |
|---|
| 2026.08.25 | ₩63,561 | ₩63,923 | ₩62,917 | ₩63,186 | -0.59% | 69.2만 |
|---|
| 2026.08.24 | ₩64,970 | ₩65,037 | ₩63,373 | ₩63,454 | -2.33% | 64.6만 |
|---|
| 2026.08.21 | ₩65,734 | ₩65,882 | ₩64,460 | ₩65,708 | -0.04% | 124.4만 |
|---|
| 2026.08.20 | ₩64,259 | ₩65,332 | ₩64,259 | ₩64,997 | +1.15% | 103.2만 |
|---|
| 2026.08.19 | ₩64,862 | ₩65,600 | ₩64,259 | ₩65,345 | +0.74% | 81.9만 |
|---|
| 2026.08.18 | ₩65,761 | ₩66,928 | ₩65,399 | ₩65,775 | +0.02% | 100.1만 |
|---|
| 2026.08.17 | ₩66,861 | ₩68,377 | ₩66,861 | ₩67,143 | +0.42% | 127.6만 |
|---|
| 2026.08.14 | ₩67,076 | ₩67,438 | ₩66,285 | ₩67,344 | +0.40% | 60.9만 |
|---|
| 2026.08.13 | ₩65,627 | ₩67,935 | ₩65,426 | ₩66,781 | +1.76% | 141.2만 |
|---|
| 2026.08.12 | ₩67,317 | ₩67,425 | ₩66,110 | ₩66,606 | -1.06% | 102.1만 |
|---|
| 2026.08.11 | ₩65,694 | ₩66,499 | ₩65,225 | ₩66,244 | +0.84% | 110.1만 |
|---|
| 2026.08.10 | ₩67,197 | ₩67,948 | ₩65,748 | ₩66,164 | -1.54% | 109.4만 |
|---|
| 2026.08.07 | ₩65,010 | ₩67,465 | ₩65,010 | ₩66,982 | +3.03% | 83.1만 |
|---|
| 2026.08.06 | ₩65,023 | ₩66,955 | ₩64,393 | ₩64,809 | -0.33% | 77.6만 |
|---|
| 2026.08.05 | ₩65,802 | ₩66,835 | ₩64,862 | ₩64,889 | -1.39% | 96.3만 |
|---|
| 2026.08.04 | ₩65,734 | ₩67,170 | ₩65,305 | ₩66,553 | +1.24% | 121.4만 |
|---|
| 2026.08.03 | ₩64,406 | ₩65,359 | ₩62,609 | ₩64,822 | +0.65% | 129.6만 |
|---|
| 2026.07.31 | ₩64,353 | ₩64,634 | ₩61,898 | ₩63,508 | -1.31% | 130.7만 |
|---|
| 2026.07.30 | ₩59,765 | ₩64,071 | ₩59,765 | ₩63,910 | +6.94% | 154.5만 |
|---|
| 2026.07.29 | ₩60,731 | ₩61,321 | ₩59,416 | ₩59,510 | -2.01% | 121.2만 |
|---|
| 2026.07.28 | ₩61,321 | ₩61,428 | ₩59,309 | ₩60,959 | -0.59% | 247.1만 |
|---|
| 2026.07.27 | ₩61,737 | ₩62,515 | ₩60,811 | ₩61,656 | -0.13% | 140.9만 |
|---|
| 2026.07.24 | ₩63,253 | ₩63,803 | ₩61,066 | ₩61,415 | -2.91% | 114.5만 |
|---|
| 2026.07.23 | ₩62,703 | ₩64,071 | ₩61,978 | ₩63,910 | +1.93% | 163.7만 |
|---|
| 2026.07.22 | ₩63,172 | ₩64,970 | ₩62,743 | ₩62,864 | -0.49% | 201만 |
|---|
| 2026.07.21 | ₩62,367 | ₩63,682 | ₩62,367 | ₩63,373 | +1.61% | 136.4만 |
|---|
| 2026.07.20 | ₩62,475 | ₩63,414 | ₩61,764 | ₩62,260 | -0.34% | 162만 |
|---|
| 2026.07.17 | ₩62,045 | ₩63,816 | ₩61,415 | ₩62,622 | +0.93% | 147.9만 |
|---|
| 2026.07.16 | ₩64,138 | ₩64,661 | ₩62,193 | ₩62,528 | -2.51% | 183.8만 |
|---|
| 2026.07.15 | ₩66,150 | ₩66,258 | ₩64,393 | ₩65,292 | -1.30% | 156.2만 |
|---|
| 2026.07.14 | ₩65,641 | ₩66,915 | ₩65,345 | ₩65,547 | -0.14% | 111.8만 |
|---|
| 2026.07.13 | ₩67,680 | ₩68,002 | ₩64,903 | ₩65,184 | -3.69% | 171.9만 |
|---|
| 2026.07.10 | ₩67,371 | ₩67,599 | ₩66,204 | ₩67,156 | -0.32% | 204.9만 |
|---|
| 2026.07.09 | ₩68,297 | ₩68,941 | ₩67,559 | ₩67,894 | -0.59% | 180.8만 |
|---|
| 2026.07.08 | ₩68,418 | ₩69,357 | ₩66,915 | ₩67,720 | -1.02% | 246.5만 |
|---|
| 2026.07.07 | ₩70,108 | ₩70,229 | ₩68,404 | ₩68,538 | -2.24% | 317.8만 |
|---|
| 2026.07.06 | ₩72,388 | ₩72,670 | ₩70,041 | ₩70,551 | -2.54% | 202.2만 |
|---|
| 2026.07.02 | ₩74,870 | ₩76,708 | ₩71,610 | ₩72,107 | -3.69% | 329.4만 |
|---|
| 2026.07.01 | ₩72,415 | ₩75,943 | ₩72,254 | ₩74,749 | +3.22% | 335.8만 |
|---|
| 2026.06.30 | ₩72,482 | ₩74,334 | ₩71,436 | ₩73,582 | +1.52% | 621.1만 |
|---|
| 2026.06.29 | ₩69,437 | ₩74,012 | ₩68,820 | ₩73,234 | +5.47% | 1302만 |
|---|
| 2026.06.26 | ₩55,700 | ₩59,188 | ₩55,526 | ₩58,383 | +4.82% | 382.2만 |
|---|
| 2026.06.25 | ₩57,565 | ₩58,235 | ₩54,466 | ₩56,129 | -2.49% | 185.6만 |
|---|
| 2026.06.24 | ₩59,698 | ₩60,127 | ₩55,901 | ₩56,719 | -4.99% | 198.8만 |
|---|
| 2026.06.23 | ₩56,719 | ₩60,261 | ₩56,719 | ₩59,242 | +4.45% | 281.8만 |
|---|
| 2026.06.22 | ₩58,852 | ₩59,255 | ₩55,552 | ₩58,088 | -1.30% | 214.7만 |
|---|
| 2026.06.18 | ₩60,918 | ₩61,697 | ₩58,383 | ₩59,792 | -1.85% | 491만 |
|---|
| 2026.06.17 | ₩58,370 | ₩62,394 | ₩57,109 | ₩60,435 | +3.54% | 258.3만 |
|---|
| 2026.06.16 | ₩60,892 | ₩61,039 | ₩56,572 | ₩58,289 | -4.27% | 327.2만 |
|---|
| 2026.06.15 | ₩64,259 | ₩64,715 | ₩59,926 | ₩60,892 | -5.24% | 312.6만 |
|---|
| 2026.06.12 | ₩66,553 | ₩67,425 | ₩61,710 | ₩63,481 | -4.62% | 367.3만 |
|---|
| 2026.06.11 | ₩62,421 | ₩67,331 | ₩62,421 | ₩66,955 | +7.26% | 344.8만 |
|---|
| 2026.06.10 | ₩59,966 | ₩63,132 | ₩59,349 | ₩61,187 | +2.04% | 306.4만 |
|---|
| 2026.06.09 | ₩65,869 | ₩65,869 | ₩58,410 | ₩60,503 | -8.15% | 271.9만 |
|---|
| 2026.06.08 | ₩66,150 | ₩66,580 | ₩63,427 | ₩63,695 | -3.71% | 193.2만 |
|---|
| 2026.06.05 | ₩67,948 | ₩68,364 | ₩61,643 | ₩63,534 | -6.50% | 274.8만 |
|---|
| 2026.06.04 | ₩64,554 | ₩71,530 | ₩63,414 | ₩69,853 | +8.21% | 294.3만 |
|---|
| 2026.06.03 | ₩67,747 | ₩72,214 | ₩65,654 | ₩65,694 | -3.03% | 259.4만 |
|---|
| 2026.06.02 | ₩65,077 | ₩67,613 | ₩64,393 | ₩66,539 | +2.25% | 223.5만 |
|---|
| 2026.06.01 | ₩69,196 | ₩69,491 | ₩63,964 | ₩64,138 | -7.31% | 260.9만 |
|---|
| 2026.05.29 | ₩67,143 | ₩69,638 | ₩64,138 | ₩69,464 | +3.46% | 272.7만 |
|---|
| 2026.05.28 | ₩68,941 | ₩70,094 | ₩67,680 | ₩68,766 | -0.25% | 187만 |
|---|
| 2026.05.27 | ₩68,257 | ₩70,081 | ₩66,378 | ₩68,941 | +1.00% | 237.2만 |
|---|
| 2026.05.26 | ₩69,276 | ₩69,276 | ₩65,815 | ₩67,291 | -2.87% | 320.9만 |
|---|
| 2026.05.22 | ₩61,978 | ₩65,654 | ₩61,978 | ₩65,520 | +5.71% | 224.7만 |
|---|
| 2026.05.21 | ₩60,878 | ₩63,400 | ₩59,711 | ₩61,307 | +0.71% | 201.3만 |
|---|
| 2026.05.20 | ₩58,946 | ₩61,079 | ₩57,685 | ₩60,744 | +3.05% | 216.2만 |
|---|
| 2026.05.19 | ₩58,048 | ₩59,013 | ₩54,935 | ₩58,450 | +0.69% | 165.8만 |
|---|
| 2026.05.18 | ₩57,323 | ₩60,261 | ₩55,123 | ₩58,222 | +1.57% | 263.6만 |
|---|
| 2026.05.15 | ₩56,357 | ₩57,524 | ₩55,338 | ₩55,834 | -0.93% | 200.6만 |
|---|
| 2026.05.14 | ₩57,739 | ₩59,845 | ₩55,995 | ₩58,262 | +0.91% | 254만 |
|---|
| 2026.05.13 | ₩56,572 | ₩58,651 | ₩55,110 | ₩57,806 | +2.18% | 155만 |
|---|
| 2026.05.12 | ₩56,330 | ₩56,867 | ₩54,264 | ₩55,888 | -0.79% | 179.8만 |
|---|
| 2026.05.11 | ₩56,344 | ₩58,490 | ₩55,619 | ₩57,887 | +2.74% | 265.7만 |
|---|
| 2026.05.08 | ₩54,439 | ₩56,223 | ₩52,910 | ₩55,619 | +2.17% | 257.4만 |
|---|
| 2026.05.07 | ₩54,882 | ₩55,029 | ₩52,480 | ₩53,916 | -1.76% | 159.1만 |
|---|
| 2026.05.06 | ₩53,205 | ₩54,761 | ₩52,185 | ₩54,452 | +2.34% | 186.5만 |
|---|
| 2026.05.05 | ₩53,661 | ₩53,714 | ₩51,514 | ₩52,628 | -1.93% | 141.7만 |
|---|
| 2026.05.04 | ₩52,507 | ₩54,479 | ₩51,327 | ₩53,513 | +1.92% | 194.3만 |
|---|
| 2026.05.01 | ₩52,655 | ₩53,473 | ₩51,742 | ₩52,910 | +0.48% | 165만 |
|---|
| 2026.04.30 | ₩49,542 | ₩52,561 | ₩49,113 | ₩52,413 | +5.79% | 216.8만 |
|---|
| 2026.04.29 | ₩50,133 | ₩50,133 | ₩48,214 | ₩48,818 | -2.62% | 160.6만 |
|---|
| 2026.04.28 | ₩50,173 | ₩51,783 | ₩49,985 | ₩50,106 | -0.13% | 166.1만 |
|---|
| 2026.04.27 | ₩52,266 | ₩53,406 | ₩48,053 | ₩50,173 | -4.00% | 277만 |
|---|
| 2026.04.24 | ₩51,259 | ₩53,272 | ₩49,408 | ₩52,266 | +1.96% | 346.1만 |
|---|
| 2026.04.23 | ₩51,125 | ₩57,122 | ₩50,884 | ₩54,908 | +7.40% | 451.4만 |
|---|
| 2026.04.22 | ₩58,155 | ₩59,174 | ₩53,849 | ₩54,197 | -6.81% | 471.4만 |
|---|
| 2026.04.21 | ₩56,679 | ₩58,973 | ₩56,465 | ₩57,591 | +1.61% | 257.6만 |
|---|
| 2026.04.20 | ₩55,874 | ₩57,337 | ₩55,472 | ₩55,995 | +0.22% | 267.9만 |
|---|
| 2026.04.17 | ₩57,511 | ₩59,510 | ₩55,579 | ₩56,143 | -2.38% | 387.7만 |
|---|
| 2026.04.16 | ₩51,434 | ₩58,316 | ₩50,709 | ₩58,235 | +13.22% | 475.9만 |
|---|
| 2026.04.15 | ₩49,408 | ₩51,206 | ₩49,167 | ₩50,978 | +3.18% | 344.4만 |
|---|
| 2026.04.14 | ₩50,481 | ₩50,803 | ₩46,698 | ₩48,456 | -4.01% | 291.2만 |
|---|
| 2026.04.13 | ₩45,437 | ₩47,315 | ₩45,142 | ₩47,275 | +4.04% | 180.1만 |
|---|
| 2026.04.10 | ₩46,551 | ₩46,953 | ₩44,579 | ₩45,880 | -1.44% | 191.9만 |
|---|
| 2026.04.09 | ₩46,443 | ₩47,409 | ₩46,108 | ₩46,484 | +0.09% | 174.1만 |
|---|
| 2026.04.08 | ₩46,497 | ₩47,114 | ₩45,075 | ₩46,443 | -0.12% | 246.8만 |
|---|
| 2026.04.07 | ₩43,358 | ₩45,343 | ₩42,794 | ₩44,847 | +3.43% | 221.2만 |
|---|
| 2026.04.06 | ₩43,774 | ₩45,478 | ₩43,398 | ₩43,988 | +0.49% | 212.5만 |
|---|
| 2026.04.02 | ₩39,011 | ₩44,190 | ₩39,011 | ₩44,082 | +13.00% | 390만 |
|---|
| 2026.04.01 | ₩37,563 | ₩39,400 | ₩37,200 | ₩38,260 | +1.86% | 264.6만 |
|---|
| 2026.03.31 | ₩36,476 | ₩37,630 | ₩36,221 | ₩37,214 | +2.02% | 156.8만 |
|---|
| 2026.03.30 | ₩37,683 | ₩37,965 | ₩35,322 | ₩35,966 | -4.56% | 193.3만 |
|---|
| 2026.03.27 | ₩37,630 | ₩38,099 | ₩36,650 | ₩37,509 | -0.32% | 161.7만 |
|---|
| 2026.03.26 | ₩39,427 | ₩40,044 | ₩37,817 | ₩37,978 | -3.67% | 213.7만 |
|---|
| 2026.03.25 | ₩36,516 | ₩40,581 | ₩36,449 | ₩39,816 | +9.04% | 348.2만 |
|---|
| 2026.03.24 | ₩35,282 | ₩36,449 | ₩35,201 | ₩35,993 | +2.02% | 148.5만 |
|---|
| 2026.03.23 | ₩33,847 | ₩35,443 | ₩33,498 | ₩35,282 | +4.24% | 184.1만 |
|---|
| 2026.03.20 | ₩35,456 | ₩35,926 | ₩33,659 | ₩34,075 | -3.90% | 426만 |
|---|
| 2026.03.19 | ₩33,645 | ₩35,792 | ₩33,525 | ₩35,309 | +4.94% | 194.4만 |
|---|
| 2026.03.18 | ₩35,295 | ₩35,711 | ₩34,155 | ₩34,236 | -3.00% | 218만 |
|---|
| 2026.03.17 | ₩33,618 | ₩35,591 | ₩33,551 | ₩35,201 | +4.71% | 221.6만 |
|---|
| 2026.03.16 | ₩32,934 | ₩33,793 | ₩32,438 | ₩33,525 | +1.79% | 166.4만 |
|---|
| 2026.03.13 | ₩33,444 | ₩33,927 | ₩32,572 | ₩33,350 | -0.28% | 152.9만 |
|---|
| 2026.03.12 | ₩32,975 | ₩34,625 | ₩32,773 | ₩33,243 | +0.81% | 227.5만 |
|---|
| 2026.03.11 | ₩32,867 | ₩33,659 | ₩32,773 | ₩33,270 | +1.22% | 128만 |
|---|
| 2026.03.10 | ₩32,196 | ₩33,699 | ₩31,955 | ₩33,310 | +3.46% | 169.3만 |
|---|
| 2026.03.09 | ₩31,861 | ₩32,814 | ₩31,405 | ₩32,518 | +2.06% | 163.5만 |
|---|
| 2026.03.06 | ₩32,035 | ₩32,344 | ₩31,392 | ₩32,210 | +0.54% | 112.3만 |
|---|
| 2026.03.05 | ₩32,465 | ₩32,867 | ₩31,378 | ₩32,129 | -1.03% | 181.2만 |
|---|
| 2026.03.04 | ₩32,371 | ₩33,189 | ₩32,277 | ₩32,881 | +1.57% | 189.2만 |
|---|
| 2026.03.03 | ₩32,733 | ₩33,068 | ₩31,633 | ₩32,196 | -1.64% | 340.8만 |
|---|
| 2026.03.02 | ₩31,633 | ₩33,337 | ₩31,459 | ₩33,229 | +5.05% | 234.8만 |
|---|
| 2026.02.27 | ₩29,956 | ₩32,196 | ₩29,715 | ₩32,129 | +7.25% | 260.9만 |
|---|
| 2026.02.26 | ₩31,767 | ₩31,848 | ₩30,077 | ₩30,171 | -5.03% | 167.3만 |
|---|
| 2026.02.25 | ₩32,250 | ₩32,733 | ₩31,432 | ₩31,714 | -1.66% | 97.9만 |
|---|
| 2026.02.24 | ₩31,043 | ₩32,827 | ₩30,989 | ₩32,076 | +3.33% | 167.5만 |
|---|
| 2026.02.23 | ₩30,399 | ₩31,137 | ₩30,211 | ₩31,096 | +2.29% | 150.6만 |
|---|
| 2026.02.20 | ₩30,774 | ₩31,137 | ₩30,372 | ₩30,748 | -0.09% | 154.7만 |
|---|
| 2026.02.19 | ₩30,774 | ₩31,190 | ₩30,318 | ₩30,962 | +0.61% | 142.4만 |
|---|
| 2026.02.18 | ₩31,284 | ₩31,606 | ₩30,573 | ₩30,949 | -1.07% | 218.6만 |
|---|
| 2026.02.17 | ₩31,083 | ₩31,821 | ₩30,251 | ₩31,566 | +1.55% | 218.4만 |
|---|
| 2026.02.13 | ₩30,157 | ₩32,129 | ₩29,929 | ₩31,083 | +3.07% | 475.7만 |
|---|
| 2026.02.12 | ₩25,757 | ₩30,131 | ₩25,744 | ₩30,037 | +16.61% | 637.4만 |
|---|
| 2026.02.11 | ₩27,179 | ₩27,246 | ₩24,738 | ₩24,764 | -8.88% | 428.8만 |
|---|
| 2026.02.10 | ₩27,729 | ₩27,877 | ₩27,032 | ₩27,246 | -1.74% | 181.1만 |
|---|
| 2026.02.09 | ₩26,817 | ₩27,890 | ₩26,723 | ₩27,716 | +3.35% | 149.3만 |
|---|
| 2026.02.06 | ₩26,079 | ₩26,897 | ₩25,610 | ₩26,830 | +2.88% | 160.6만 |
|---|
| 2026.02.05 | ₩25,650 | ₩26,079 | ₩24,912 | ₩25,663 | +0.05% | 207.8만 |
|---|
| 2026.02.04 | ₩26,401 | ₩27,193 | ₩25,677 | ₩26,173 | -0.86% | 194.6만 |
|---|
| 2026.02.03 | ₩26,576 | ₩27,380 | ₩25,704 | ₩26,321 | -0.96% | 224.1만 |
|---|
| 2026.02.02 | ₩26,401 | ₩27,085 | ₩25,972 | ₩26,522 | +0.46% | 259.2만 |
|---|
| 2026.01.30 | ₩27,850 | ₩28,641 | ₩26,576 | ₩26,723 | -4.05% | 213.3만 |
|---|
| 2026.01.29 | ₩28,373 | ₩28,883 | ₩27,515 | ₩28,038 | -1.18% | 231.4만 |
|---|
| 2026.01.28 | ₩28,937 | ₩29,138 | ₩28,091 | ₩28,427 | -1.76% | 238.8만 |
|---|
| 2026.01.27 | ₩28,239 | ₩28,628 | ₩27,702 | ₩28,440 | +0.71% | 199.9만 |
|---|
| 2026.01.26 | ₩29,165 | ₩29,205 | ₩27,380 | ₩27,823 | -4.60% | 250.4만 |
|---|
| 2026.01.23 | ₩29,245 | ₩29,755 | ₩28,279 | ₩29,205 | -0.14% | 322.9만 |
|---|
| 2026.01.22 | ₩28,172 | ₩29,648 | ₩27,515 | ₩29,232 | +3.76% | 538.3만 |
|---|
| 2026.01.21 | ₩26,093 | ₩26,911 | ₩25,355 | ₩26,321 | +0.87% | 214.9만 |
|---|
| 2026.01.20 | ₩25,019 | ₩26,643 | ₩24,979 | ₩25,623 | +2.41% | 291만 |
|---|
| 2026.01.16 | ₩25,100 | ₩25,704 | ₩24,241 | ₩25,543 | +1.76% | 209만 |
|---|
| 2026.01.15 | ₩26,428 | ₩26,428 | ₩25,569 | ₩25,851 | -2.18% | 249.2만 |
|---|
| 2026.01.14 | ₩26,093 | ₩26,669 | ₩25,690 | ₩26,415 | +1.23% | 155.4만 |
|---|
| 2026.01.13 | ₩26,294 | ₩26,804 | ₩25,958 | ₩26,267 | -0.10% | 186.5만 |
|---|
| 2026.01.12 | ₩26,160 | ₩26,468 | ₩25,623 | ₩26,240 | +0.31% | 230.8만 |
|---|
| 2026.01.09 | ₩25,033 | ₩25,972 | ₩24,966 | ₩25,945 | +3.64% | 177.1만 |
|---|
| 2026.01.08 | ₩24,161 | ₩25,730 | ₩24,161 | ₩24,885 | +3.00% | 179.5만 |
|---|
| 2026.01.07 | ₩24,603 | ₩24,791 | ₩24,067 | ₩24,147 | -1.85% | 160.8만 |
|---|
| 2026.01.06 | ₩24,362 | ₩25,167 | ₩24,282 | ₩24,791 | +1.76% | 169.8만 |
|---|
| 2026.01.05 | ₩23,839 | ₩24,818 | ₩23,691 | ₩24,282 | +1.86% | 153.3만 |
|---|
| 2026.01.02 | ₩23,503 | ₩24,107 | ₩23,222 | ₩23,825 | +1.37% | 138.4만 |
|---|
| 2025.12.31 | ₩23,342 | ₩23,436 | ₩23,141 | ₩23,316 | -0.11% | 138.1만 |
|---|
| 2025.12.30 | ₩23,074 | ₩23,705 | ₩22,913 | ₩23,490 | +1.80% | 153.6만 |
|---|
| 2025.12.29 | ₩22,886 | ₩23,302 | ₩22,752 | ₩23,007 | +0.53% | 163.8만 |
|---|
| 2025.12.26 | ₩23,302 | ₩23,302 | ₩22,833 | ₩23,088 | -0.92% | 100.1만 |
|---|
| 2025.12.24 | ₩23,852 | ₩23,879 | ₩23,034 | ₩23,342 | -2.14% | 80.3만 |
|---|
| 2025.12.23 | ₩23,825 | ₩24,121 | ₩23,369 | ₩23,597 | -0.96% | 146.7만 |
|---|
| 2025.12.22 | ₩23,275 | ₩24,630 | ₩23,168 | ₩24,268 | +4.27% | 244.6만 |
|---|
| 2025.12.19 | ₩22,081 | ₩23,101 | ₩22,028 | ₩22,860 | +3.52% | 1885.8만 |
|---|
| 2025.12.18 | ₩22,430 | ₩22,605 | ₩21,867 | ₩22,216 | -0.96% | 198.2만 |
|---|
| 2025.12.17 | ₩22,712 | ₩22,927 | ₩22,175 | ₩22,256 | -2.01% | 174.7만 |
|---|
| 2025.12.16 | ₩23,557 | ₩23,772 | ₩22,403 | ₩22,631 | -3.93% | 227.8만 |
|---|
| 2025.12.15 | ₩25,046 | ₩25,194 | ₩23,396 | ₩23,611 | -5.73% | 184.3만 |
|---|
| 2025.12.12 | ₩25,395 | ₩25,918 | ₩25,006 | ₩25,127 | -1.06% | 284.2만 |
|---|
| 2025.12.11 | ₩25,301 | ₩25,301 | ₩24,791 | ₩25,234 | -0.27% | 286.7만 |
|---|
| 2025.12.10 | ₩23,799 | ₩25,878 | ₩23,530 | ₩25,301 | +6.31% | 436만 |
|---|
| 2025.12.09 | ₩23,745 | ₩23,960 | ₩23,302 | ₩23,812 | +0.28% | 157.5만 |
|---|
| 2025.12.08 | ₩24,174 | ₩24,335 | ₩23,423 | ₩23,879 | -1.22% | 298.3만 |
|---|
| 2025.12.05 | ₩23,423 | ₩24,322 | ₩23,329 | ₩23,799 | +1.60% | 382.4만 |
|---|
| 2025.12.04 | ₩23,047 | ₩23,919 | ₩22,953 | ₩23,530 | +2.10% | 209.5만 |
|---|
| 2025.12.03 | ₩22,484 | ₩23,034 | ₩22,269 | ₩22,980 | +2.21% | 162.7만 |
|---|
| 2025.12.02 | ₩22,162 | ₩22,591 | ₩21,880 | ₩22,403 | +1.09% | 221.4만 |
|---|
| 2025.12.01 | ₩21,907 | ₩22,095 | ₩21,652 | ₩22,055 | +0.67% | 138.4만 |
|---|
| 2025.11.28 | ₩22,189 | ₩22,336 | ₩21,988 | ₩22,001 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩22,041 | ₩22,202 | ₩21,934 | ₩22,055 | +0.06% | 104.2만 |
|---|
| 2025.11.25 | ₩22,055 | ₩22,216 | ₩21,920 | ₩22,068 | +0.06% | 117.9만 |
|---|
| 2025.11.24 | ₩21,572 | ₩21,974 | ₩21,411 | ₩21,894 | +1.49% | 203.5만 |
|---|
| 2025.11.21 | ₩21,317 | ₩21,746 | ₩20,995 | ₩21,531 | +1.01% | 208.4만 |
|---|
| 2025.11.20 | ₩21,867 | ₩22,055 | ₩21,089 | ₩21,250 | -2.82% | 149.1만 |
|---|
| 2025.11.19 | ₩21,733 | ₩21,974 | ₩21,411 | ₩21,733 | 0.00% | 169.1만 |
|---|
| 2025.11.18 | ₩21,800 | ₩21,974 | ₩21,478 | ₩21,666 | -0.62% | 137.8만 |
|---|
| 2025.11.17 | ₩22,028 | ₩22,242 | ₩21,706 | ₩21,827 | -0.91% | 130.4만 |
|---|
| 2025.11.14 | ₩21,961 | ₩22,672 | ₩21,840 | ₩22,189 | +1.04% | 185.5만 |
|---|
| 2025.11.13 | ₩22,363 | ₩22,833 | ₩22,108 | ₩22,390 | +0.12% | 198.3만 |
|---|
| 2025.11.12 | ₩22,631 | ₩23,074 | ₩22,538 | ₩22,605 | -0.12% | 286.5만 |
|---|
| 2025.11.11 | ₩22,122 | ₩22,766 | ₩22,108 | ₩22,457 | +1.52% | 271.7만 |
|---|
| 2025.11.10 | ₩22,846 | ₩23,074 | ₩22,095 | ₩22,122 | -3.17% | 178.5만 |
|---|
| 2025.11.07 | ₩22,470 | ₩22,792 | ₩22,216 | ₩22,511 | +0.18% | 169.8만 |
|---|
| 2025.11.06 | ₩23,906 | ₩23,906 | ₩22,645 | ₩22,672 | -5.16% | 182.4만 |
|---|
| 2025.11.05 | ₩23,986 | ₩24,496 | ₩23,852 | ₩24,107 | +0.50% | 146.8만 |
|---|
| 2025.11.04 | ₩24,550 | ₩24,778 | ₩23,825 | ₩23,906 | -2.62% | 196.5만 |
|---|
| 2025.11.03 | ₩25,368 | ₩25,475 | ₩24,375 | ₩24,550 | -3.23% | 344.8만 |
|---|
| 2025.10.31 | ₩23,436 | ₩25,824 | ₩23,369 | ₩25,690 | +9.62% | 529.8만 |
|---|
| 2025.10.30 | ₩22,725 | ₩23,799 | ₩22,470 | ₩23,664 | +4.13% | 392.9만 |
|---|
| 2025.10.29 | ₩23,342 | ₩23,383 | ₩22,578 | ₩22,712 | -2.70% | 261.6만 |
|---|
| 2025.10.28 | ₩24,147 | ₩24,161 | ₩23,181 | ₩23,235 | -3.78% | 233.6만 |
|---|
| 2025.10.27 | ₩24,349 | ₩24,684 | ₩23,396 | ₩24,080 | -1.10% | 344.8만 |
|---|
| 2025.10.24 | ₩24,724 | ₩24,764 | ₩23,691 | ₩24,335 | -1.57% | 308.2만 |
|---|
| 2025.10.23 | ₩23,919 | ₩25,489 | ₩23,477 | ₩24,402 | +2.02% | 686만 |
|---|
| 2025.10.22 | ₩25,355 | ₩26,683 | ₩24,858 | ₩26,374 | +4.02% | 651.8만 |
|---|
| 2025.10.21 | ₩25,636 | ₩26,455 | ₩25,328 | ₩25,462 | -0.68% | 373.4만 |
|---|
| 2025.10.20 | ₩25,221 | ₩25,717 | ₩25,033 | ₩25,046 | -0.69% | 160.9만 |
|---|
| 2025.10.17 | ₩24,805 | ₩25,221 | ₩24,671 | ₩24,925 | +0.49% | 179.7만 |
|---|
| 2025.10.16 | ₩25,878 | ₩26,052 | ₩25,060 | ₩25,113 | -2.95% | 162.3만 |
|---|
| 2025.10.15 | ₩25,811 | ₩26,213 | ₩25,274 | ₩25,797 | -0.05% | 150.4만 |
|---|
| 2025.10.14 | ₩24,751 | ₩25,838 | ₩24,617 | ₩25,529 | +3.14% | 204.7만 |
|---|
| 2025.10.13 | ₩25,395 | ₩25,730 | ₩25,086 | ₩25,221 | -0.69% | 253.3만 |
|---|
| 2025.10.10 | ₩26,455 | ₩26,468 | ₩24,308 | ₩24,657 | -6.80% | 370.6만 |
|---|