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 | ₩63,932 | ₩63,932 | ₩63,088 | ₩63,611 | -0.50% | 88.5만 |
| 2026.10.08 | ₩64,361 | ₩64,576 | ₩63,383 | ₩63,731 | -0.98% | 123.1만 |
| 2026.10.07 | ₩65,098 | ₩65,286 | ₩64,348 | ₩64,803 | -0.45% | 63만 |
| 2026.10.06 | ₩65,018 | ₩66,519 | ₩65,018 | ₩65,715 | +1.07% | 81.7만 |
| 2026.10.05 | ₩65,246 | ₩65,420 | ₩64,723 | ₩64,911 | -0.51% | 106.5만 |
| 2026.10.02 | ₩64,937 | ₩66,130 | ₩64,455 | ₩65,607 | +1.03% | 132.9만 |
| 2026.10.01 | ₩64,227 | ₩64,857 | ₩63,865 | ₩64,147 | -0.13% | 67.3만 |
| 2026.09.30 | ₩64,334 | ₩65,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,187 |
| -0.23% |
| 83.1만 |
| 2026.09.29 | ₩65,085 | ₩65,246 | ₩64,107 | ₩64,241 | -1.30% | 84.1만 |
|---|
| 2026.09.28 | ₩64,321 | ₩65,380 | ₩64,321 | ₩64,763 | +0.69% | 175.1만 |
|---|
| 2026.09.25 | ₩65,902 | ₩66,130 | ₩64,964 | ₩65,326 | -0.87% | 107.8만 |
|---|
| 2026.09.24 | ₩64,321 | ₩65,916 | ₩64,321 | ₩65,514 | +1.85% | 59.1만 |
|---|
| 2026.09.23 | ₩65,125 | ₩65,567 | ₩64,602 | ₩64,723 | -0.62% | 46.4만 |
|---|
| 2026.09.22 | ₩64,991 | ₩65,581 | ₩64,589 | ₩65,192 | +0.31% | 99.6만 |
|---|
| 2026.09.21 | ₩62,713 | ₩64,656 | ₩62,713 | ₩64,602 | +3.01% | 142.3만 |
|---|
| 2026.09.18 | ₩63,651 | ₩63,651 | ₩62,391 | ₩62,673 | -1.54% | 496.7만 |
|---|
| 2026.09.17 | ₩63,396 | ₩64,361 | ₩63,115 | ₩63,624 | +0.36% | 138.4만 |
|---|
| 2026.09.16 | ₩63,678 | ₩63,678 | ₩62,659 | ₩63,356 | -0.51% | 91.4만 |
|---|
| 2026.09.15 | ₩61,480 | ₩63,276 | ₩61,480 | ₩63,102 | +2.64% | 97.1만 |
|---|
| 2026.09.14 | ₩62,083 | ₩62,901 | ₩61,587 | ₩61,882 | -0.32% | 150.1만 |
|---|
| 2026.09.11 | ₩63,035 | ₩63,772 | ₩63,035 | ₩63,383 | +0.55% | 62.2만 |
|---|
| 2026.09.10 | ₩62,499 | ₩64,066 | ₩61,909 | ₩63,021 | +0.84% | 66.8만 |
|---|
| 2026.09.09 | ₩64,321 | ₩64,629 | ₩62,968 | ₩63,061 | -1.96% | 54.2만 |
|---|
| 2026.09.08 | ₩63,303 | ₩64,147 | ₩63,182 | ₩64,053 | +1.19% | 64만 |
|---|
| 2026.09.04 | ₩63,155 | ₩63,865 | ₩63,061 | ₩63,262 | +0.17% | 52.1만 |
|---|
| 2026.09.03 | ₩63,209 | ₩63,745 | ₩62,686 | ₩62,914 | -0.47% | 73.7만 |
|---|
| 2026.09.02 | ₩62,981 | ₩63,155 | ₩62,365 | ₩62,941 | -0.06% | 52만 |
|---|
| 2026.09.01 | ₩62,190 | ₩62,860 | ₩61,829 | ₩62,606 | +0.67% | 53.5만 |
|---|
| 2026.08.31 | ₩62,499 | ₩62,954 | ₩62,150 | ₩62,954 | +0.73% | 92.9만 |
|---|
| 2026.08.28 | ₩63,798 | ₩63,798 | ₩62,311 | ₩62,445 | -2.12% | 150.8만 |
|---|
| 2026.08.27 | ₩63,597 | ₩63,919 | ₩62,994 | ₩63,839 | +0.38% | 50.3만 |
|---|
| 2026.08.26 | ₩62,927 | ₩63,651 | ₩62,552 | ₩63,249 | +0.51% | 70.5만 |
|---|
| 2026.08.25 | ₩63,490 | ₩63,852 | ₩62,847 | ₩63,115 | -0.59% | 69.2만 |
|---|
| 2026.08.24 | ₩64,897 | ₩64,964 | ₩63,303 | ₩63,383 | -2.33% | 64.6만 |
|---|
| 2026.08.21 | ₩65,661 | ₩65,808 | ₩64,388 | ₩65,634 | -0.04% | 124.4만 |
|---|
| 2026.08.20 | ₩64,187 | ₩65,259 | ₩64,187 | ₩64,924 | +1.15% | 103.2만 |
|---|
| 2026.08.19 | ₩64,790 | ₩65,527 | ₩64,187 | ₩65,272 | +0.74% | 81.9만 |
|---|
| 2026.08.18 | ₩65,688 | ₩66,854 | ₩65,326 | ₩65,701 | +0.02% | 100.1만 |
|---|
| 2026.08.17 | ₩66,787 | ₩68,301 | ₩66,787 | ₩67,068 | +0.42% | 127.6만 |
|---|
| 2026.08.14 | ₩67,001 | ₩67,363 | ₩66,210 | ₩67,269 | +0.40% | 60.9만 |
|---|
| 2026.08.13 | ₩65,554 | ₩67,859 | ₩65,353 | ₩66,706 | +1.76% | 141.2만 |
|---|
| 2026.08.12 | ₩67,242 | ₩67,349 | ₩66,036 | ₩66,532 | -1.06% | 102.1만 |
|---|
| 2026.08.11 | ₩65,621 | ₩66,425 | ₩65,152 | ₩66,170 | +0.84% | 110.1만 |
|---|
| 2026.08.10 | ₩67,122 | ₩67,872 | ₩65,674 | ₩66,090 | -1.54% | 109.4만 |
|---|
| 2026.08.07 | ₩64,937 | ₩67,390 | ₩64,937 | ₩66,907 | +3.03% | 83.1만 |
|---|
| 2026.08.06 | ₩64,951 | ₩66,880 | ₩64,321 | ₩64,736 | -0.33% | 77.6만 |
|---|
| 2026.08.05 | ₩65,728 | ₩66,760 | ₩64,790 | ₩64,817 | -1.39% | 96.3만 |
|---|
| 2026.08.04 | ₩65,661 | ₩67,095 | ₩65,232 | ₩66,478 | +1.24% | 121.4만 |
|---|
| 2026.08.03 | ₩64,334 | ₩65,286 | ₩62,539 | ₩64,750 | +0.65% | 129.6만 |
|---|
| 2026.07.31 | ₩64,281 | ₩64,562 | ₩61,829 | ₩63,437 | -1.31% | 130.7만 |
|---|
| 2026.07.30 | ₩59,698 | ₩63,999 | ₩59,698 | ₩63,839 | +6.94% | 154.5만 |
|---|
| 2026.07.29 | ₩60,663 | ₩61,252 | ₩59,349 | ₩59,443 | -2.01% | 121.2만 |
|---|
| 2026.07.28 | ₩61,252 | ₩61,360 | ₩59,242 | ₩60,891 | -0.59% | 247.1만 |
|---|
| 2026.07.27 | ₩61,668 | ₩62,445 | ₩60,743 | ₩61,587 | -0.13% | 140.9만 |
|---|
| 2026.07.24 | ₩63,182 | ₩63,731 | ₩60,998 | ₩61,346 | -2.91% | 114.5만 |
|---|
| 2026.07.23 | ₩62,633 | ₩63,999 | ₩61,909 | ₩63,839 | +1.93% | 163.7만 |
|---|
| 2026.07.22 | ₩63,102 | ₩64,897 | ₩62,673 | ₩62,793 | -0.49% | 201만 |
|---|
| 2026.07.21 | ₩62,298 | ₩63,611 | ₩62,298 | ₩63,303 | +1.61% | 136.4만 |
|---|
| 2026.07.20 | ₩62,405 | ₩63,343 | ₩61,695 | ₩62,190 | -0.34% | 162만 |
|---|
| 2026.07.17 | ₩61,976 | ₩63,745 | ₩61,346 | ₩62,552 | +0.93% | 147.9만 |
|---|
| 2026.07.16 | ₩64,066 | ₩64,589 | ₩62,123 | ₩62,458 | -2.51% | 183.8만 |
|---|
| 2026.07.15 | ₩66,076 | ₩66,184 | ₩64,321 | ₩65,219 | -1.30% | 156.2만 |
|---|
| 2026.07.14 | ₩65,567 | ₩66,840 | ₩65,272 | ₩65,473 | -0.14% | 111.8만 |
|---|
| 2026.07.13 | ₩67,604 | ₩67,926 | ₩64,830 | ₩65,112 | -3.69% | 171.9만 |
|---|
| 2026.07.10 | ₩67,296 | ₩67,524 | ₩66,130 | ₩67,081 | -0.32% | 204.9만 |
|---|
| 2026.07.09 | ₩68,220 | ₩68,864 | ₩67,483 | ₩67,818 | -0.59% | 180.8만 |
|---|
| 2026.07.08 | ₩68,341 | ₩69,279 | ₩66,840 | ₩67,644 | -1.02% | 246.5만 |
|---|
| 2026.07.07 | ₩70,029 | ₩70,150 | ₩68,328 | ₩68,462 | -2.24% | 317.8만 |
|---|
| 2026.07.06 | ₩72,307 | ₩72,589 | ₩69,962 | ₩70,472 | -2.54% | 202.2만 |
|---|
| 2026.07.02 | ₩74,787 | ₩76,622 | ₩71,530 | ₩72,026 | -3.69% | 329.4만 |
|---|
| 2026.07.01 | ₩72,334 | ₩75,859 | ₩72,173 | ₩74,666 | +3.22% | 335.8만 |
|---|
| 2026.06.30 | ₩72,401 | ₩74,251 | ₩71,356 | ₩73,500 | +1.52% | 621.1만 |
|---|
| 2026.06.29 | ₩69,359 | ₩73,929 | ₩68,743 | ₩73,152 | +5.47% | 1302만 |
|---|
| 2026.06.26 | ₩55,638 | ₩59,122 | ₩55,463 | ₩58,318 | +4.82% | 382.2만 |
|---|
| 2026.06.25 | ₩57,500 | ₩58,170 | ₩54,405 | ₩56,066 | -2.49% | 185.6만 |
|---|
| 2026.06.24 | ₩59,631 | ₩60,060 | ₩55,839 | ₩56,656 | -4.99% | 198.8만 |
|---|
| 2026.06.23 | ₩56,656 | ₩60,194 | ₩56,656 | ₩59,175 | +4.45% | 281.8만 |
|---|
| 2026.06.22 | ₩58,787 | ₩59,189 | ₩55,490 | ₩58,023 | -1.30% | 214.7만 |
|---|
| 2026.06.18 | ₩60,850 | ₩61,628 | ₩58,318 | ₩59,725 | -1.85% | 491만 |
|---|
| 2026.06.17 | ₩58,304 | ₩62,324 | ₩57,045 | ₩60,368 | +3.54% | 258.3만 |
|---|
| 2026.06.16 | ₩60,824 | ₩60,971 | ₩56,509 | ₩58,224 | -4.27% | 327.2만 |
|---|
| 2026.06.15 | ₩64,187 | ₩64,643 | ₩59,859 | ₩60,824 | -5.24% | 312.6만 |
|---|
| 2026.06.12 | ₩66,478 | ₩67,349 | ₩61,641 | ₩63,410 | -4.62% | 367.3만 |
|---|
| 2026.06.11 | ₩62,351 | ₩67,256 | ₩62,351 | ₩66,880 | +7.26% | 344.8만 |
|---|
| 2026.06.10 | ₩59,899 | ₩63,061 | ₩59,282 | ₩61,118 | +2.04% | 306.4만 |
|---|
| 2026.06.09 | ₩65,795 | ₩65,795 | ₩58,344 | ₩60,435 | -8.15% | 271.9만 |
|---|
| 2026.06.08 | ₩66,076 | ₩66,505 | ₩63,356 | ₩63,624 | -3.71% | 193.2만 |
|---|
| 2026.06.05 | ₩67,872 | ₩68,287 | ₩61,574 | ₩63,463 | -6.50% | 274.8만 |
|---|
| 2026.06.04 | ₩64,482 | ₩71,450 | ₩63,343 | ₩69,775 | +8.21% | 294.3만 |
|---|
| 2026.06.03 | ₩67,671 | ₩72,133 | ₩65,581 | ₩65,621 | -3.03% | 259.4만 |
|---|
| 2026.06.02 | ₩65,004 | ₩67,537 | ₩64,321 | ₩66,465 | +2.25% | 223.5만 |
|---|
| 2026.06.01 | ₩69,118 | ₩69,413 | ₩63,892 | ₩64,066 | -7.31% | 260.9만 |
|---|
| 2026.05.29 | ₩67,068 | ₩69,560 | ₩64,066 | ₩69,386 | +3.46% | 272.7만 |
|---|
| 2026.05.28 | ₩68,864 | ₩70,016 | ₩67,604 | ₩68,689 | -0.25% | 187만 |
|---|
| 2026.05.27 | ₩68,180 | ₩70,003 | ₩66,304 | ₩68,864 | +1.00% | 237.2만 |
|---|
| 2026.05.26 | ₩69,199 | ₩69,199 | ₩65,741 | ₩67,215 | -2.87% | 320.9만 |
|---|
| 2026.05.22 | ₩61,909 | ₩65,581 | ₩61,909 | ₩65,447 | +5.71% | 224.7만 |
|---|
| 2026.05.21 | ₩60,810 | ₩63,329 | ₩59,644 | ₩61,239 | +0.71% | 201.3만 |
|---|
| 2026.05.20 | ₩58,880 | ₩61,011 | ₩57,621 | ₩60,676 | +3.05% | 216.2만 |
|---|
| 2026.05.19 | ₩57,983 | ₩58,947 | ₩54,874 | ₩58,385 | +0.69% | 165.8만 |
|---|
| 2026.05.18 | ₩57,259 | ₩60,194 | ₩55,061 | ₩58,157 | +1.57% | 263.6만 |
|---|
| 2026.05.15 | ₩56,294 | ₩57,460 | ₩55,276 | ₩55,772 | -0.93% | 200.6만 |
|---|
| 2026.05.14 | ₩57,674 | ₩59,778 | ₩55,932 | ₩58,197 | +0.91% | 254만 |
|---|
| 2026.05.13 | ₩56,509 | ₩58,586 | ₩55,048 | ₩57,741 | +2.18% | 155만 |
|---|
| 2026.05.12 | ₩56,267 | ₩56,803 | ₩54,204 | ₩55,825 | -0.79% | 179.8만 |
|---|
| 2026.05.11 | ₩56,281 | ₩58,425 | ₩55,557 | ₩57,822 | +2.74% | 265.7만 |
|---|
| 2026.05.08 | ₩54,378 | ₩56,160 | ₩52,850 | ₩55,557 | +2.17% | 257.4만 |
|---|
| 2026.05.07 | ₩54,820 | ₩54,968 | ₩52,422 | ₩53,855 | -1.76% | 159.1만 |
|---|
| 2026.05.06 | ₩53,145 | ₩54,700 | ₩52,127 | ₩54,391 | +2.34% | 186.5만 |
|---|
| 2026.05.05 | ₩53,601 | ₩53,654 | ₩51,457 | ₩52,569 | -1.93% | 141.7만 |
|---|
| 2026.05.04 | ₩52,448 | ₩54,418 | ₩51,269 | ₩53,453 | +1.92% | 194.3만 |
|---|
| 2026.05.01 | ₩52,596 | ₩53,413 | ₩51,685 | ₩52,850 | +0.48% | 165만 |
|---|
| 2026.04.30 | ₩49,487 | ₩52,502 | ₩49,058 | ₩52,355 | +5.79% | 216.8만 |
|---|
| 2026.04.29 | ₩50,077 | ₩50,077 | ₩48,160 | ₩48,763 | -2.62% | 160.6만 |
|---|
| 2026.04.28 | ₩50,117 | ₩51,725 | ₩49,929 | ₩50,050 | -0.13% | 166.1만 |
|---|
| 2026.04.27 | ₩52,207 | ₩53,346 | ₩48,000 | ₩50,117 | -4.00% | 277만 |
|---|
| 2026.04.24 | ₩51,202 | ₩53,212 | ₩49,353 | ₩52,207 | +1.96% | 346.1만 |
|---|
| 2026.04.23 | ₩51,068 | ₩57,058 | ₩50,827 | ₩54,847 | +7.40% | 451.4만 |
|---|
| 2026.04.22 | ₩58,090 | ₩59,108 | ₩53,788 | ₩54,137 | -6.81% | 471.4만 |
|---|
| 2026.04.21 | ₩56,616 | ₩58,907 | ₩56,401 | ₩57,527 | +1.61% | 257.6만 |
|---|
| 2026.04.20 | ₩55,812 | ₩57,272 | ₩55,410 | ₩55,932 | +0.22% | 267.9만 |
|---|
| 2026.04.17 | ₩57,447 | ₩59,443 | ₩55,517 | ₩56,080 | -2.38% | 387.7만 |
|---|
| 2026.04.16 | ₩51,376 | ₩58,251 | ₩50,653 | ₩58,170 | +13.22% | 475.9만 |
|---|
| 2026.04.15 | ₩49,353 | ₩51,149 | ₩49,112 | ₩50,921 | +3.18% | 344.4만 |
|---|
| 2026.04.14 | ₩50,425 | ₩50,747 | ₩46,646 | ₩48,402 | -4.01% | 291.2만 |
|---|
| 2026.04.13 | ₩45,386 | ₩47,263 | ₩45,092 | ₩47,222 | +4.04% | 180.1만 |
|---|
| 2026.04.10 | ₩46,499 | ₩46,901 | ₩44,529 | ₩45,829 | -1.44% | 191.9만 |
|---|
| 2026.04.09 | ₩46,391 | ₩47,356 | ₩46,056 | ₩46,432 | +0.09% | 174.1만 |
|---|
| 2026.04.08 | ₩46,445 | ₩47,062 | ₩45,025 | ₩46,391 | -0.12% | 246.8만 |
|---|
| 2026.04.07 | ₩43,309 | ₩45,293 | ₩42,747 | ₩44,797 | +3.43% | 221.2만 |
|---|
| 2026.04.06 | ₩43,725 | ₩45,427 | ₩43,350 | ₩43,939 | +0.49% | 212.5만 |
|---|
| 2026.04.02 | ₩38,968 | ₩44,140 | ₩38,968 | ₩44,033 | +13.00% | 390만 |
|---|
| 2026.04.01 | ₩37,521 | ₩39,356 | ₩37,159 | ₩38,217 | +1.86% | 264.6만 |
|---|
| 2026.03.31 | ₩36,435 | ₩37,588 | ₩36,181 | ₩37,172 | +2.02% | 156.8만 |
|---|
| 2026.03.30 | ₩37,641 | ₩37,923 | ₩35,283 | ₩35,926 | -4.56% | 193.3만 |
|---|
| 2026.03.27 | ₩37,588 | ₩38,057 | ₩36,609 | ₩37,467 | -0.32% | 161.7만 |
|---|
| 2026.03.26 | ₩39,383 | ₩40,000 | ₩37,775 | ₩37,936 | -3.67% | 213.7만 |
|---|
| 2026.03.25 | ₩36,475 | ₩40,536 | ₩36,408 | ₩39,772 | +9.04% | 348.2만 |
|---|
| 2026.03.24 | ₩35,243 | ₩36,408 | ₩35,162 | ₩35,953 | +2.02% | 148.5만 |
|---|
| 2026.03.23 | ₩33,809 | ₩35,403 | ₩33,460 | ₩35,243 | +4.24% | 184.1만 |
|---|
| 2026.03.20 | ₩35,417 | ₩35,886 | ₩33,621 | ₩34,037 | -3.90% | 426만 |
|---|
| 2026.03.19 | ₩33,608 | ₩35,752 | ₩33,487 | ₩35,269 | +4.94% | 194.4만 |
|---|
| 2026.03.18 | ₩35,256 | ₩35,671 | ₩34,117 | ₩34,197 | -3.00% | 218만 |
|---|
| 2026.03.17 | ₩33,581 | ₩35,551 | ₩33,514 | ₩35,162 | +4.71% | 221.6만 |
|---|
| 2026.03.16 | ₩32,897 | ₩33,755 | ₩32,402 | ₩33,487 | +1.79% | 166.4만 |
|---|
| 2026.03.13 | ₩33,407 | ₩33,889 | ₩32,536 | ₩33,313 | -0.28% | 152.9만 |
|---|
| 2026.03.12 | ₩32,938 | ₩34,586 | ₩32,737 | ₩33,206 | +0.81% | 227.5만 |
|---|
| 2026.03.11 | ₩32,830 | ₩33,621 | ₩32,737 | ₩33,232 | +1.22% | 128만 |
|---|
| 2026.03.10 | ₩32,160 | ₩33,661 | ₩31,919 | ₩33,273 | +3.46% | 169.3만 |
|---|
| 2026.03.09 | ₩31,825 | ₩32,777 | ₩31,370 | ₩32,482 | +2.06% | 163.5만 |
|---|
| 2026.03.06 | ₩32,000 | ₩32,308 | ₩31,356 | ₩32,174 | +0.54% | 112.3만 |
|---|
| 2026.03.05 | ₩32,428 | ₩32,830 | ₩31,343 | ₩32,093 | -1.03% | 181.2만 |
|---|
| 2026.03.04 | ₩32,335 | ₩33,152 | ₩32,241 | ₩32,844 | +1.57% | 189.2만 |
|---|
| 2026.03.03 | ₩32,696 | ₩33,031 | ₩31,598 | ₩32,160 | -1.64% | 340.8만 |
|---|
| 2026.03.02 | ₩31,598 | ₩33,299 | ₩31,423 | ₩33,192 | +5.05% | 234.8만 |
|---|
| 2026.02.27 | ₩29,923 | ₩32,160 | ₩29,681 | ₩32,093 | +7.25% | 260.9만 |
|---|
| 2026.02.26 | ₩31,732 | ₩31,812 | ₩30,043 | ₩30,137 | -5.03% | 167.3만 |
|---|
| 2026.02.25 | ₩32,214 | ₩32,696 | ₩31,397 | ₩31,678 | -1.66% | 97.9만 |
|---|
| 2026.02.24 | ₩31,008 | ₩32,790 | ₩30,954 | ₩32,040 | +3.33% | 167.5만 |
|---|
| 2026.02.23 | ₩30,365 | ₩31,102 | ₩30,177 | ₩31,062 | +2.29% | 150.6만 |
|---|
| 2026.02.20 | ₩30,740 | ₩31,102 | ₩30,338 | ₩30,713 | -0.09% | 154.7만 |
|---|
| 2026.02.19 | ₩30,740 | ₩31,155 | ₩30,284 | ₩30,928 | +0.61% | 142.4만 |
|---|
| 2026.02.18 | ₩31,249 | ₩31,571 | ₩30,539 | ₩30,914 | -1.07% | 218.6만 |
|---|
| 2026.02.17 | ₩31,048 | ₩31,785 | ₩30,217 | ₩31,531 | +1.55% | 218.4만 |
|---|
| 2026.02.13 | ₩30,124 | ₩32,093 | ₩29,896 | ₩31,048 | +3.07% | 475.7만 |
|---|
| 2026.02.12 | ₩25,728 | ₩30,097 | ₩25,715 | ₩30,003 | +16.61% | 637.4만 |
|---|
| 2026.02.11 | ₩27,149 | ₩27,216 | ₩24,710 | ₩24,737 | -8.88% | 428.8만 |
|---|
| 2026.02.10 | ₩27,698 | ₩27,846 | ₩27,001 | ₩27,216 | -1.74% | 181.1만 |
|---|
| 2026.02.09 | ₩26,787 | ₩27,859 | ₩26,693 | ₩27,685 | +3.35% | 149.3만 |
|---|
| 2026.02.06 | ₩26,050 | ₩26,867 | ₩25,581 | ₩26,800 | +2.88% | 160.6만 |
|---|
| 2026.02.05 | ₩25,621 | ₩26,050 | ₩24,884 | ₩25,635 | +0.05% | 207.8만 |
|---|
| 2026.02.04 | ₩26,372 | ₩27,162 | ₩25,648 | ₩26,144 | -0.86% | 194.6만 |
|---|
| 2026.02.03 | ₩26,546 | ₩27,350 | ₩25,675 | ₩26,291 | -0.96% | 224.1만 |
|---|
| 2026.02.02 | ₩26,372 | ₩27,055 | ₩25,943 | ₩26,492 | +0.46% | 259.2만 |
|---|
| 2026.01.30 | ₩27,819 | ₩28,609 | ₩26,546 | ₩26,693 | -4.05% | 213.3만 |
|---|
| 2026.01.29 | ₩28,341 | ₩28,851 | ₩27,484 | ₩28,006 | -1.18% | 231.4만 |
|---|
| 2026.01.28 | ₩28,904 | ₩29,105 | ₩28,060 | ₩28,395 | -1.76% | 238.8만 |
|---|
| 2026.01.27 | ₩28,207 | ₩28,596 | ₩27,671 | ₩28,408 | +0.71% | 199.9만 |
|---|
| 2026.01.26 | ₩29,132 | ₩29,172 | ₩27,350 | ₩27,792 | -4.60% | 250.4만 |
|---|
| 2026.01.23 | ₩29,212 | ₩29,722 | ₩28,248 | ₩29,172 | -0.14% | 322.9만 |
|---|
| 2026.01.22 | ₩28,140 | ₩29,614 | ₩27,484 | ₩29,199 | +3.76% | 538.3만 |
|---|
| 2026.01.21 | ₩26,063 | ₩26,881 | ₩25,326 | ₩26,291 | +0.87% | 214.9만 |
|---|
| 2026.01.20 | ₩24,991 | ₩26,613 | ₩24,951 | ₩25,594 | +2.41% | 291만 |
|---|
| 2026.01.16 | ₩25,072 | ₩25,675 | ₩24,214 | ₩25,514 | +1.76% | 209만 |
|---|
| 2026.01.15 | ₩26,398 | ₩26,398 | ₩25,541 | ₩25,822 | -2.18% | 249.2만 |
|---|
| 2026.01.14 | ₩26,063 | ₩26,640 | ₩25,661 | ₩26,385 | +1.23% | 155.4만 |
|---|
| 2026.01.13 | ₩26,264 | ₩26,774 | ₩25,929 | ₩26,238 | -0.10% | 186.5만 |
|---|
| 2026.01.12 | ₩26,130 | ₩26,439 | ₩25,594 | ₩26,211 | +0.31% | 230.8만 |
|---|
| 2026.01.09 | ₩25,005 | ₩25,943 | ₩24,938 | ₩25,916 | +3.64% | 177.1만 |
|---|
| 2026.01.08 | ₩24,134 | ₩25,702 | ₩24,134 | ₩24,857 | +3.00% | 179.5만 |
|---|
| 2026.01.07 | ₩24,576 | ₩24,764 | ₩24,040 | ₩24,120 | -1.85% | 160.8만 |
|---|
| 2026.01.06 | ₩24,335 | ₩25,139 | ₩24,254 | ₩24,764 | +1.76% | 169.8만 |
|---|
| 2026.01.05 | ₩23,812 | ₩24,790 | ₩23,665 | ₩24,254 | +1.86% | 153.3만 |
|---|
| 2026.01.02 | ₩23,477 | ₩24,080 | ₩23,196 | ₩23,799 | +1.37% | 138.4만 |
|---|
| 2025.12.31 | ₩23,316 | ₩23,410 | ₩23,115 | ₩23,290 | -0.11% | 138.1만 |
|---|
| 2025.12.30 | ₩23,048 | ₩23,678 | ₩22,888 | ₩23,464 | +1.80% | 153.6만 |
|---|
| 2025.12.29 | ₩22,861 | ₩23,276 | ₩22,727 | ₩22,981 | +0.53% | 163.8만 |
|---|
| 2025.12.26 | ₩23,276 | ₩23,276 | ₩22,807 | ₩23,062 | -0.92% | 100.1만 |
|---|
| 2025.12.24 | ₩23,826 | ₩23,852 | ₩23,008 | ₩23,316 | -2.14% | 80.3만 |
|---|
| 2025.12.23 | ₩23,799 | ₩24,094 | ₩23,343 | ₩23,571 | -0.96% | 146.7만 |
|---|
| 2025.12.22 | ₩23,249 | ₩24,603 | ₩23,142 | ₩24,241 | +4.27% | 244.6만 |
|---|
| 2025.12.19 | ₩22,057 | ₩23,075 | ₩22,003 | ₩22,834 | +3.52% | 1885.8만 |
|---|
| 2025.12.18 | ₩22,405 | ₩22,579 | ₩21,842 | ₩22,191 | -0.96% | 198.2만 |
|---|
| 2025.12.17 | ₩22,687 | ₩22,901 | ₩22,151 | ₩22,231 | -2.01% | 174.7만 |
|---|
| 2025.12.16 | ₩23,531 | ₩23,745 | ₩22,378 | ₩22,606 | -3.93% | 227.8만 |
|---|
| 2025.12.15 | ₩25,018 | ₩25,166 | ₩23,370 | ₩23,584 | -5.73% | 184.3만 |
|---|
| 2025.12.12 | ₩25,367 | ₩25,889 | ₩24,978 | ₩25,099 | -1.06% | 284.2만 |
|---|
| 2025.12.11 | ₩25,273 | ₩25,273 | ₩24,764 | ₩25,206 | -0.27% | 286.7만 |
|---|
| 2025.12.10 | ₩23,772 | ₩25,849 | ₩23,504 | ₩25,273 | +6.31% | 436만 |
|---|
| 2025.12.09 | ₩23,718 | ₩23,933 | ₩23,276 | ₩23,785 | +0.28% | 157.5만 |
|---|
| 2025.12.08 | ₩24,147 | ₩24,308 | ₩23,397 | ₩23,852 | -1.22% | 298.3만 |
|---|
| 2025.12.05 | ₩23,397 | ₩24,295 | ₩23,303 | ₩23,772 | +1.60% | 382.4만 |
|---|
| 2025.12.04 | ₩23,022 | ₩23,893 | ₩22,928 | ₩23,504 | +2.10% | 209.5만 |
|---|
| 2025.12.03 | ₩22,459 | ₩23,008 | ₩22,244 | ₩22,955 | +2.21% | 162.7만 |
|---|
| 2025.12.02 | ₩22,137 | ₩22,566 | ₩21,856 | ₩22,378 | +1.09% | 221.4만 |
|---|
| 2025.12.01 | ₩21,883 | ₩22,070 | ₩21,628 | ₩22,030 | +0.67% | 138.4만 |
|---|
| 2025.11.28 | ₩22,164 | ₩22,311 | ₩21,963 | ₩21,976 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩22,017 | ₩22,177 | ₩21,909 | ₩22,030 | +0.06% | 104.2만 |
|---|
| 2025.11.25 | ₩22,030 | ₩22,191 | ₩21,896 | ₩22,043 | +0.06% | 117.9만 |
|---|
| 2025.11.24 | ₩21,548 | ₩21,950 | ₩21,387 | ₩21,869 | +1.49% | 203.5만 |
|---|
| 2025.11.21 | ₩21,293 | ₩21,722 | ₩20,971 | ₩21,507 | +1.01% | 208.4만 |
|---|
| 2025.11.20 | ₩21,842 | ₩22,030 | ₩21,065 | ₩21,226 | -2.82% | 149.1만 |
|---|
| 2025.11.19 | ₩21,708 | ₩21,950 | ₩21,387 | ₩21,708 | 0.00% | 169.1만 |
|---|
| 2025.11.18 | ₩21,775 | ₩21,950 | ₩21,454 | ₩21,641 | -0.62% | 137.8만 |
|---|
| 2025.11.17 | ₩22,003 | ₩22,218 | ₩21,682 | ₩21,802 | -0.91% | 130.4만 |
|---|
| 2025.11.14 | ₩21,936 | ₩22,646 | ₩21,816 | ₩22,164 | +1.04% | 185.5만 |
|---|
| 2025.11.13 | ₩22,338 | ₩22,807 | ₩22,084 | ₩22,365 | +0.12% | 198.3만 |
|---|
| 2025.11.12 | ₩22,606 | ₩23,048 | ₩22,512 | ₩22,579 | -0.12% | 286.5만 |
|---|
| 2025.11.11 | ₩22,097 | ₩22,740 | ₩22,084 | ₩22,432 | +1.52% | 271.7만 |
|---|
| 2025.11.10 | ₩22,821 | ₩23,048 | ₩22,070 | ₩22,097 | -3.17% | 178.5만 |
|---|
| 2025.11.07 | ₩22,445 | ₩22,767 | ₩22,191 | ₩22,486 | +0.18% | 169.8만 |
|---|
| 2025.11.06 | ₩23,879 | ₩23,879 | ₩22,620 | ₩22,646 | -5.16% | 182.4만 |
|---|
| 2025.11.05 | ₩23,960 | ₩24,469 | ₩23,826 | ₩24,080 | +0.50% | 146.8만 |
|---|
| 2025.11.04 | ₩24,522 | ₩24,750 | ₩23,799 | ₩23,879 | -2.62% | 196.5만 |
|---|
| 2025.11.03 | ₩25,340 | ₩25,447 | ₩24,348 | ₩24,522 | -3.23% | 344.8만 |
|---|
| 2025.10.31 | ₩23,410 | ₩25,795 | ₩23,343 | ₩25,661 | +9.62% | 529.8만 |
|---|
| 2025.10.30 | ₩22,700 | ₩23,772 | ₩22,445 | ₩23,638 | +4.13% | 392.9만 |
|---|
| 2025.10.29 | ₩23,316 | ₩23,357 | ₩22,553 | ₩22,687 | -2.70% | 261.6만 |
|---|
| 2025.10.28 | ₩24,120 | ₩24,134 | ₩23,156 | ₩23,209 | -3.78% | 233.6만 |
|---|
| 2025.10.27 | ₩24,321 | ₩24,656 | ₩23,370 | ₩24,053 | -1.10% | 344.8만 |
|---|
| 2025.10.24 | ₩24,697 | ₩24,737 | ₩23,665 | ₩24,308 | -1.57% | 308.2만 |
|---|
| 2025.10.23 | ₩23,893 | ₩25,460 | ₩23,450 | ₩24,375 | +2.02% | 686만 |
|---|
| 2025.10.22 | ₩25,326 | ₩26,653 | ₩24,831 | ₩26,345 | +4.02% | 651.8만 |
|---|
| 2025.10.21 | ₩25,608 | ₩26,425 | ₩25,300 | ₩25,434 | -0.68% | 373.4만 |
|---|
| 2025.10.20 | ₩25,192 | ₩25,688 | ₩25,005 | ₩25,018 | -0.69% | 160.9만 |
|---|
| 2025.10.17 | ₩24,777 | ₩25,192 | ₩24,643 | ₩24,898 | +0.49% | 179.7만 |
|---|
| 2025.10.16 | ₩25,849 | ₩26,023 | ₩25,032 | ₩25,085 | -2.95% | 162.3만 |
|---|
| 2025.10.15 | ₩25,782 | ₩26,184 | ₩25,246 | ₩25,769 | -0.05% | 150.4만 |
|---|
| 2025.10.14 | ₩24,723 | ₩25,809 | ₩24,589 | ₩25,501 | +3.14% | 204.7만 |
|---|
| 2025.10.13 | ₩25,367 | ₩25,702 | ₩25,058 | ₩25,192 | -0.69% | 253.3만 |
|---|
| 2025.10.10 | ₩26,425 | ₩26,439 | ₩24,281 | ₩24,630 | -6.80% | 370.6만 |
|---|