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 | ₩63,974 | ₩63,974 | ₩63,130 | ₩63,653 | -0.50% | 88.5만 |
| 2026.10.08 | ₩64,403 | ₩64,618 | ₩63,425 | ₩63,773 | -0.98% | 123.1만 |
| 2026.10.07 | ₩65,141 | ₩65,329 | ₩64,390 | ₩64,846 | -0.45% | 63만 |
| 2026.10.06 | ₩65,060 | ₩66,562 | ₩65,060 | ₩65,758 | +1.07% | 81.7만 |
| 2026.10.05 | ₩65,288 | ₩65,463 | ₩64,765 | ₩64,953 | -0.51% | 106.5만 |
| 2026.10.02 | ₩64,980 | ₩66,173 | ₩64,497 | ₩65,650 | +1.03% | 132.9만 |
| 2026.10.01 | ₩64,269 | ₩64,900 | ₩63,907 | ₩64,189 | -0.13% | 67.3만 |
| 2026.09.30 | ₩64,377 | ₩65,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,229 |
| -0.23% |
| 83.1만 |
| 2026.09.29 | ₩65,128 | ₩65,288 | ₩64,149 | ₩64,283 | -1.30% | 84.1만 |
|---|
| 2026.09.28 | ₩64,363 | ₩65,423 | ₩64,363 | ₩64,806 | +0.69% | 175.1만 |
|---|
| 2026.09.25 | ₩65,945 | ₩66,173 | ₩65,007 | ₩65,369 | -0.87% | 107.8만 |
|---|
| 2026.09.24 | ₩64,363 | ₩65,959 | ₩64,363 | ₩65,557 | +1.85% | 59.1만 |
|---|
| 2026.09.23 | ₩65,168 | ₩65,610 | ₩64,645 | ₩64,765 | -0.62% | 46.4만 |
|---|
| 2026.09.22 | ₩65,034 | ₩65,624 | ₩64,631 | ₩65,235 | +0.31% | 99.6만 |
|---|
| 2026.09.21 | ₩62,754 | ₩64,698 | ₩62,754 | ₩64,645 | +3.01% | 142.3만 |
|---|
| 2026.09.18 | ₩63,693 | ₩63,693 | ₩62,432 | ₩62,714 | -1.54% | 496.7만 |
|---|
| 2026.09.17 | ₩63,438 | ₩64,403 | ₩63,156 | ₩63,666 | +0.36% | 138.4만 |
|---|
| 2026.09.16 | ₩63,720 | ₩63,720 | ₩62,700 | ₩63,398 | -0.51% | 91.4만 |
|---|
| 2026.09.15 | ₩61,520 | ₩63,317 | ₩61,520 | ₩63,143 | +2.64% | 97.1만 |
|---|
| 2026.09.14 | ₩62,124 | ₩62,942 | ₩61,628 | ₩61,923 | -0.32% | 150.1만 |
|---|
| 2026.09.11 | ₩63,076 | ₩63,813 | ₩63,076 | ₩63,425 | +0.55% | 62.2만 |
|---|
| 2026.09.10 | ₩62,540 | ₩64,108 | ₩61,950 | ₩63,063 | +0.84% | 66.8만 |
|---|
| 2026.09.09 | ₩64,363 | ₩64,672 | ₩63,009 | ₩63,103 | -1.96% | 54.2만 |
|---|
| 2026.09.08 | ₩63,344 | ₩64,189 | ₩63,223 | ₩64,095 | +1.19% | 64만 |
|---|
| 2026.09.04 | ₩63,197 | ₩63,907 | ₩63,103 | ₩63,304 | +0.17% | 52.1만 |
|---|
| 2026.09.03 | ₩63,250 | ₩63,787 | ₩62,727 | ₩62,955 | -0.47% | 73.7만 |
|---|
| 2026.09.02 | ₩63,022 | ₩63,197 | ₩62,405 | ₩62,982 | -0.06% | 52만 |
|---|
| 2026.09.01 | ₩62,231 | ₩62,902 | ₩61,869 | ₩62,647 | +0.67% | 53.5만 |
|---|
| 2026.08.31 | ₩62,540 | ₩62,995 | ₩62,191 | ₩62,995 | +0.73% | 92.9만 |
|---|
| 2026.08.28 | ₩63,840 | ₩63,840 | ₩62,352 | ₩62,486 | -2.12% | 150.8만 |
|---|
| 2026.08.27 | ₩63,639 | ₩63,961 | ₩63,036 | ₩63,880 | +0.38% | 50.3만 |
|---|
| 2026.08.26 | ₩62,969 | ₩63,693 | ₩62,593 | ₩63,290 | +0.51% | 70.5만 |
|---|
| 2026.08.25 | ₩63,532 | ₩63,894 | ₩62,888 | ₩63,156 | -0.59% | 69.2만 |
|---|
| 2026.08.24 | ₩64,940 | ₩65,007 | ₩63,344 | ₩63,425 | -2.33% | 64.6만 |
|---|
| 2026.08.21 | ₩65,704 | ₩65,852 | ₩64,430 | ₩65,677 | -0.04% | 124.4만 |
|---|
| 2026.08.20 | ₩64,229 | ₩65,302 | ₩64,229 | ₩64,967 | +1.15% | 103.2만 |
|---|
| 2026.08.19 | ₩64,833 | ₩65,570 | ₩64,229 | ₩65,315 | +0.74% | 81.9만 |
|---|
| 2026.08.18 | ₩65,731 | ₩66,898 | ₩65,369 | ₩65,744 | +0.02% | 100.1만 |
|---|
| 2026.08.17 | ₩66,830 | ₩68,346 | ₩66,830 | ₩67,112 | +0.42% | 127.6만 |
|---|
| 2026.08.14 | ₩67,045 | ₩67,407 | ₩66,254 | ₩67,313 | +0.40% | 60.9만 |
|---|
| 2026.08.13 | ₩65,597 | ₩67,903 | ₩65,396 | ₩66,750 | +1.76% | 141.2만 |
|---|
| 2026.08.12 | ₩67,286 | ₩67,394 | ₩66,080 | ₩66,576 | -1.06% | 102.1만 |
|---|
| 2026.08.11 | ₩65,664 | ₩66,468 | ₩65,195 | ₩66,214 | +0.84% | 110.1만 |
|---|
| 2026.08.10 | ₩67,166 | ₩67,917 | ₩65,718 | ₩66,133 | -1.54% | 109.4만 |
|---|
| 2026.08.07 | ₩64,980 | ₩67,434 | ₩64,980 | ₩66,951 | +3.03% | 83.1만 |
|---|
| 2026.08.06 | ₩64,993 | ₩66,924 | ₩64,363 | ₩64,779 | -0.33% | 77.6만 |
|---|
| 2026.08.05 | ₩65,771 | ₩66,804 | ₩64,833 | ₩64,859 | -1.39% | 96.3만 |
|---|
| 2026.08.04 | ₩65,704 | ₩67,139 | ₩65,275 | ₩66,522 | +1.24% | 121.4만 |
|---|
| 2026.08.03 | ₩64,377 | ₩65,329 | ₩62,580 | ₩64,792 | +0.65% | 129.6만 |
|---|
| 2026.07.31 | ₩64,323 | ₩64,605 | ₩61,869 | ₩63,478 | -1.31% | 130.7만 |
|---|
| 2026.07.30 | ₩59,737 | ₩64,041 | ₩59,737 | ₩63,880 | +6.94% | 154.5만 |
|---|
| 2026.07.29 | ₩60,703 | ₩61,293 | ₩59,388 | ₩59,482 | -2.01% | 121.2만 |
|---|
| 2026.07.28 | ₩61,293 | ₩61,400 | ₩59,281 | ₩60,930 | -0.59% | 247.1만 |
|---|
| 2026.07.27 | ₩61,708 | ₩62,486 | ₩60,783 | ₩61,628 | -0.13% | 140.9만 |
|---|
| 2026.07.24 | ₩63,223 | ₩63,773 | ₩61,038 | ₩61,386 | -2.91% | 114.5만 |
|---|
| 2026.07.23 | ₩62,674 | ₩64,041 | ₩61,950 | ₩63,880 | +1.93% | 163.7만 |
|---|
| 2026.07.22 | ₩63,143 | ₩64,940 | ₩62,714 | ₩62,835 | -0.49% | 201만 |
|---|
| 2026.07.21 | ₩62,338 | ₩63,653 | ₩62,338 | ₩63,344 | +1.61% | 136.4만 |
|---|
| 2026.07.20 | ₩62,446 | ₩63,384 | ₩61,735 | ₩62,231 | -0.34% | 162만 |
|---|
| 2026.07.17 | ₩62,017 | ₩63,787 | ₩61,386 | ₩62,593 | +0.93% | 147.9만 |
|---|
| 2026.07.16 | ₩64,108 | ₩64,631 | ₩62,164 | ₩62,499 | -2.51% | 183.8만 |
|---|
| 2026.07.15 | ₩66,120 | ₩66,227 | ₩64,363 | ₩65,262 | -1.30% | 156.2만 |
|---|
| 2026.07.14 | ₩65,610 | ₩66,884 | ₩65,315 | ₩65,516 | -0.14% | 111.8만 |
|---|
| 2026.07.13 | ₩67,648 | ₩67,970 | ₩64,873 | ₩65,154 | -3.69% | 171.9만 |
|---|
| 2026.07.10 | ₩67,340 | ₩67,568 | ₩66,173 | ₩67,125 | -0.32% | 204.9만 |
|---|
| 2026.07.09 | ₩68,265 | ₩68,909 | ₩67,528 | ₩67,863 | -0.59% | 180.8만 |
|---|
| 2026.07.08 | ₩68,386 | ₩69,325 | ₩66,884 | ₩67,689 | -1.02% | 246.5만 |
|---|
| 2026.07.07 | ₩70,075 | ₩70,196 | ₩68,372 | ₩68,507 | -2.24% | 317.8만 |
|---|
| 2026.07.06 | ₩72,355 | ₩72,637 | ₩70,008 | ₩70,518 | -2.54% | 202.2만 |
|---|
| 2026.07.02 | ₩74,836 | ₩76,673 | ₩71,577 | ₩72,073 | -3.69% | 329.4만 |
|---|
| 2026.07.01 | ₩72,382 | ₩75,908 | ₩72,221 | ₩74,715 | +3.22% | 335.8만 |
|---|
| 2026.06.30 | ₩72,449 | ₩74,299 | ₩71,403 | ₩73,548 | +1.52% | 621.1만 |
|---|
| 2026.06.29 | ₩69,405 | ₩73,977 | ₩68,788 | ₩73,200 | +5.47% | 1302만 |
|---|
| 2026.06.26 | ₩55,674 | ₩59,161 | ₩55,500 | ₩58,356 | +4.82% | 382.2만 |
|---|
| 2026.06.25 | ₩57,538 | ₩58,208 | ₩54,441 | ₩56,103 | -2.49% | 185.6만 |
|---|
| 2026.06.24 | ₩59,670 | ₩60,099 | ₩55,875 | ₩56,693 | -4.99% | 198.8만 |
|---|
| 2026.06.23 | ₩56,693 | ₩60,233 | ₩56,693 | ₩59,214 | +4.45% | 281.8만 |
|---|
| 2026.06.22 | ₩58,825 | ₩59,228 | ₩55,527 | ₩58,061 | -1.30% | 214.7만 |
|---|
| 2026.06.18 | ₩60,890 | ₩61,668 | ₩58,356 | ₩59,764 | -1.85% | 491만 |
|---|
| 2026.06.17 | ₩58,343 | ₩62,365 | ₩57,082 | ₩60,408 | +3.54% | 258.3만 |
|---|
| 2026.06.16 | ₩60,863 | ₩61,011 | ₩56,546 | ₩58,262 | -4.27% | 327.2만 |
|---|
| 2026.06.15 | ₩64,229 | ₩64,685 | ₩59,898 | ₩60,863 | -5.24% | 312.6만 |
|---|
| 2026.06.12 | ₩66,522 | ₩67,394 | ₩61,681 | ₩63,451 | -4.62% | 367.3만 |
|---|
| 2026.06.11 | ₩62,392 | ₩67,300 | ₩62,392 | ₩66,924 | +7.26% | 344.8만 |
|---|
| 2026.06.10 | ₩59,938 | ₩63,103 | ₩59,321 | ₩61,158 | +2.04% | 306.4만 |
|---|
| 2026.06.09 | ₩65,838 | ₩65,838 | ₩58,383 | ₩60,475 | -8.15% | 271.9만 |
|---|
| 2026.06.08 | ₩66,120 | ₩66,549 | ₩63,398 | ₩63,666 | -3.71% | 193.2만 |
|---|
| 2026.06.05 | ₩67,917 | ₩68,332 | ₩61,614 | ₩63,505 | -6.50% | 274.8만 |
|---|
| 2026.06.04 | ₩64,524 | ₩71,497 | ₩63,384 | ₩69,821 | +8.21% | 294.3만 |
|---|
| 2026.06.03 | ₩67,715 | ₩72,181 | ₩65,624 | ₩65,664 | -3.03% | 259.4만 |
|---|
| 2026.06.02 | ₩65,047 | ₩67,581 | ₩64,363 | ₩66,509 | +2.25% | 223.5만 |
|---|
| 2026.06.01 | ₩69,164 | ₩69,459 | ₩63,934 | ₩64,108 | -7.31% | 260.9만 |
|---|
| 2026.05.29 | ₩67,112 | ₩69,606 | ₩64,108 | ₩69,432 | +3.46% | 272.7만 |
|---|
| 2026.05.28 | ₩68,909 | ₩70,062 | ₩67,648 | ₩68,735 | -0.25% | 187만 |
|---|
| 2026.05.27 | ₩68,225 | ₩70,049 | ₩66,348 | ₩68,909 | +1.00% | 237.2만 |
|---|
| 2026.05.26 | ₩69,244 | ₩69,244 | ₩65,785 | ₩67,260 | -2.87% | 320.9만 |
|---|
| 2026.05.22 | ₩61,950 | ₩65,624 | ₩61,950 | ₩65,490 | +5.71% | 224.7만 |
|---|
| 2026.05.21 | ₩60,850 | ₩63,371 | ₩59,683 | ₩61,279 | +0.71% | 201.3만 |
|---|
| 2026.05.20 | ₩58,919 | ₩61,051 | ₩57,659 | ₩60,716 | +3.05% | 216.2만 |
|---|
| 2026.05.19 | ₩58,021 | ₩58,986 | ₩54,910 | ₩58,423 | +0.69% | 165.8만 |
|---|
| 2026.05.18 | ₩57,297 | ₩60,233 | ₩55,098 | ₩58,195 | +1.57% | 263.6만 |
|---|
| 2026.05.15 | ₩56,331 | ₩57,498 | ₩55,312 | ₩55,808 | -0.93% | 200.6만 |
|---|
| 2026.05.14 | ₩57,712 | ₩59,818 | ₩55,969 | ₩58,235 | +0.91% | 254만 |
|---|
| 2026.05.13 | ₩56,546 | ₩58,624 | ₩55,084 | ₩57,779 | +2.18% | 155만 |
|---|
| 2026.05.12 | ₩56,304 | ₩56,841 | ₩54,239 | ₩55,862 | -0.79% | 179.8만 |
|---|
| 2026.05.11 | ₩56,318 | ₩58,463 | ₩55,594 | ₩57,860 | +2.74% | 265.7만 |
|---|
| 2026.05.08 | ₩54,414 | ₩56,197 | ₩52,885 | ₩55,594 | +2.17% | 257.4만 |
|---|
| 2026.05.07 | ₩54,856 | ₩55,004 | ₩52,456 | ₩53,891 | -1.76% | 159.1만 |
|---|
| 2026.05.06 | ₩53,180 | ₩54,736 | ₩52,161 | ₩54,427 | +2.34% | 186.5만 |
|---|
| 2026.05.05 | ₩53,636 | ₩53,690 | ₩51,491 | ₩52,604 | -1.93% | 141.7만 |
|---|
| 2026.05.04 | ₩52,483 | ₩54,454 | ₩51,303 | ₩53,489 | +1.92% | 194.3만 |
|---|
| 2026.05.01 | ₩52,630 | ₩53,448 | ₩51,719 | ₩52,885 | +0.48% | 165만 |
|---|
| 2026.04.30 | ₩49,519 | ₩52,536 | ₩49,090 | ₩52,389 | +5.79% | 216.8만 |
|---|
| 2026.04.29 | ₩50,109 | ₩50,109 | ₩48,192 | ₩48,795 | -2.62% | 160.6만 |
|---|
| 2026.04.28 | ₩50,150 | ₩51,759 | ₩49,962 | ₩50,083 | -0.13% | 166.1만 |
|---|
| 2026.04.27 | ₩52,241 | ₩53,381 | ₩48,031 | ₩50,150 | -4.00% | 277만 |
|---|
| 2026.04.24 | ₩51,236 | ₩53,247 | ₩49,385 | ₩52,241 | +1.96% | 346.1만 |
|---|
| 2026.04.23 | ₩51,102 | ₩57,096 | ₩50,860 | ₩54,883 | +7.40% | 451.4만 |
|---|
| 2026.04.22 | ₩58,128 | ₩59,147 | ₩53,824 | ₩54,172 | -6.81% | 471.4만 |
|---|
| 2026.04.21 | ₩56,653 | ₩58,946 | ₩56,438 | ₩57,565 | +1.61% | 257.6만 |
|---|
| 2026.04.20 | ₩55,848 | ₩57,310 | ₩55,446 | ₩55,969 | +0.22% | 267.9만 |
|---|
| 2026.04.17 | ₩57,484 | ₩59,482 | ₩55,553 | ₩56,117 | -2.38% | 387.7만 |
|---|
| 2026.04.16 | ₩51,410 | ₩58,289 | ₩50,686 | ₩58,208 | +13.22% | 475.9만 |
|---|
| 2026.04.15 | ₩49,385 | ₩51,182 | ₩49,144 | ₩50,954 | +3.18% | 344.4만 |
|---|
| 2026.04.14 | ₩50,458 | ₩50,780 | ₩46,677 | ₩48,433 | -4.01% | 291.2만 |
|---|
| 2026.04.13 | ₩45,416 | ₩47,294 | ₩45,121 | ₩47,253 | +4.04% | 180.1만 |
|---|
| 2026.04.10 | ₩46,529 | ₩46,932 | ₩44,558 | ₩45,859 | -1.44% | 191.9만 |
|---|
| 2026.04.09 | ₩46,422 | ₩47,387 | ₩46,087 | ₩46,462 | +0.09% | 174.1만 |
|---|
| 2026.04.08 | ₩46,476 | ₩47,092 | ₩45,054 | ₩46,422 | -0.12% | 246.8만 |
|---|
| 2026.04.07 | ₩43,338 | ₩45,322 | ₩42,775 | ₩44,826 | +3.43% | 221.2만 |
|---|
| 2026.04.06 | ₩43,754 | ₩45,457 | ₩43,378 | ₩43,968 | +0.49% | 212.5만 |
|---|
| 2026.04.02 | ₩38,993 | ₩44,169 | ₩38,993 | ₩44,062 | +13.00% | 390만 |
|---|
| 2026.04.01 | ₩37,545 | ₩39,382 | ₩37,183 | ₩38,242 | +1.86% | 264.6만 |
|---|
| 2026.03.31 | ₩36,459 | ₩37,612 | ₩36,204 | ₩37,197 | +2.02% | 156.8만 |
|---|
| 2026.03.30 | ₩37,666 | ₩37,947 | ₩35,306 | ₩35,950 | -4.56% | 193.3만 |
|---|
| 2026.03.27 | ₩37,612 | ₩38,082 | ₩36,633 | ₩37,492 | -0.32% | 161.7만 |
|---|
| 2026.03.26 | ₩39,409 | ₩40,026 | ₩37,800 | ₩37,961 | -3.67% | 213.7만 |
|---|
| 2026.03.25 | ₩36,499 | ₩40,562 | ₩36,432 | ₩39,798 | +9.04% | 348.2만 |
|---|
| 2026.03.24 | ₩35,266 | ₩36,432 | ₩35,185 | ₩35,976 | +2.02% | 148.5만 |
|---|
| 2026.03.23 | ₩33,831 | ₩35,427 | ₩33,482 | ₩35,266 | +4.24% | 184.1만 |
|---|
| 2026.03.20 | ₩35,440 | ₩35,909 | ₩33,643 | ₩34,059 | -3.90% | 426만 |
|---|
| 2026.03.19 | ₩33,630 | ₩35,775 | ₩33,509 | ₩35,292 | +4.94% | 194.4만 |
|---|
| 2026.03.18 | ₩35,279 | ₩35,695 | ₩34,139 | ₩34,220 | -3.00% | 218만 |
|---|
| 2026.03.17 | ₩33,603 | ₩35,574 | ₩33,536 | ₩35,185 | +4.71% | 221.6만 |
|---|
| 2026.03.16 | ₩32,919 | ₩33,777 | ₩32,423 | ₩33,509 | +1.79% | 166.4만 |
|---|
| 2026.03.13 | ₩33,429 | ₩33,911 | ₩32,557 | ₩33,335 | -0.28% | 152.9만 |
|---|
| 2026.03.12 | ₩32,959 | ₩34,609 | ₩32,758 | ₩33,228 | +0.81% | 227.5만 |
|---|
| 2026.03.11 | ₩32,852 | ₩33,643 | ₩32,758 | ₩33,254 | +1.22% | 128만 |
|---|
| 2026.03.10 | ₩32,182 | ₩33,683 | ₩31,940 | ₩33,295 | +3.46% | 169.3만 |
|---|
| 2026.03.09 | ₩31,846 | ₩32,798 | ₩31,390 | ₩32,503 | +2.06% | 163.5만 |
|---|
| 2026.03.06 | ₩32,021 | ₩32,329 | ₩31,377 | ₩32,195 | +0.54% | 112.3만 |
|---|
| 2026.03.05 | ₩32,450 | ₩32,852 | ₩31,364 | ₩32,115 | -1.03% | 181.2만 |
|---|
| 2026.03.04 | ₩32,356 | ₩33,174 | ₩32,262 | ₩32,865 | +1.57% | 189.2만 |
|---|
| 2026.03.03 | ₩32,718 | ₩33,053 | ₩31,618 | ₩32,182 | -1.64% | 340.8만 |
|---|
| 2026.03.02 | ₩31,618 | ₩33,321 | ₩31,444 | ₩33,214 | +5.05% | 234.8만 |
|---|
| 2026.02.27 | ₩29,942 | ₩32,182 | ₩29,701 | ₩32,115 | +7.25% | 260.9만 |
|---|
| 2026.02.26 | ₩31,753 | ₩31,833 | ₩30,063 | ₩30,157 | -5.03% | 167.3만 |
|---|
| 2026.02.25 | ₩32,235 | ₩32,718 | ₩31,417 | ₩31,699 | -1.66% | 97.9만 |
|---|
| 2026.02.24 | ₩31,028 | ₩32,812 | ₩30,975 | ₩32,061 | +3.33% | 167.5만 |
|---|
| 2026.02.23 | ₩30,385 | ₩31,122 | ₩30,197 | ₩31,082 | +2.29% | 150.6만 |
|---|
| 2026.02.20 | ₩30,760 | ₩31,122 | ₩30,358 | ₩30,733 | -0.09% | 154.7만 |
|---|
| 2026.02.19 | ₩30,760 | ₩31,176 | ₩30,304 | ₩30,948 | +0.61% | 142.4만 |
|---|
| 2026.02.18 | ₩31,270 | ₩31,592 | ₩30,559 | ₩30,935 | -1.07% | 218.6만 |
|---|
| 2026.02.17 | ₩31,069 | ₩31,806 | ₩30,237 | ₩31,551 | +1.55% | 218.4만 |
|---|
| 2026.02.13 | ₩30,143 | ₩32,115 | ₩29,915 | ₩31,069 | +3.07% | 475.7만 |
|---|
| 2026.02.12 | ₩25,745 | ₩30,117 | ₩25,732 | ₩30,023 | +16.61% | 637.4만 |
|---|
| 2026.02.11 | ₩27,167 | ₩27,234 | ₩24,726 | ₩24,753 | -8.88% | 428.8만 |
|---|
| 2026.02.10 | ₩27,716 | ₩27,864 | ₩27,019 | ₩27,234 | -1.74% | 181.1만 |
|---|
| 2026.02.09 | ₩26,805 | ₩27,877 | ₩26,711 | ₩27,703 | +3.35% | 149.3만 |
|---|
| 2026.02.06 | ₩26,067 | ₩26,885 | ₩25,598 | ₩26,818 | +2.88% | 160.6만 |
|---|
| 2026.02.05 | ₩25,638 | ₩26,067 | ₩24,901 | ₩25,651 | +0.05% | 207.8만 |
|---|
| 2026.02.04 | ₩26,389 | ₩27,180 | ₩25,665 | ₩26,161 | -0.86% | 194.6만 |
|---|
| 2026.02.03 | ₩26,563 | ₩27,368 | ₩25,692 | ₩26,308 | -0.96% | 224.1만 |
|---|
| 2026.02.02 | ₩26,389 | ₩27,073 | ₩25,960 | ₩26,510 | +0.46% | 259.2만 |
|---|
| 2026.01.30 | ₩27,837 | ₩28,628 | ₩26,563 | ₩26,711 | -4.05% | 213.3만 |
|---|
| 2026.01.29 | ₩28,360 | ₩28,870 | ₩27,502 | ₩28,025 | -1.18% | 231.4만 |
|---|
| 2026.01.28 | ₩28,923 | ₩29,124 | ₩28,078 | ₩28,414 | -1.76% | 238.8만 |
|---|
| 2026.01.27 | ₩28,226 | ₩28,615 | ₩27,690 | ₩28,427 | +0.71% | 199.9만 |
|---|
| 2026.01.26 | ₩29,151 | ₩29,191 | ₩27,368 | ₩27,810 | -4.60% | 250.4만 |
|---|
| 2026.01.23 | ₩29,232 | ₩29,741 | ₩28,266 | ₩29,191 | -0.14% | 322.9만 |
|---|
| 2026.01.22 | ₩28,159 | ₩29,634 | ₩27,502 | ₩29,218 | +3.76% | 538.3만 |
|---|
| 2026.01.21 | ₩26,081 | ₩26,898 | ₩25,343 | ₩26,308 | +0.87% | 214.9만 |
|---|
| 2026.01.20 | ₩25,008 | ₩26,630 | ₩24,968 | ₩25,611 | +2.41% | 291만 |
|---|
| 2026.01.16 | ₩25,088 | ₩25,692 | ₩24,230 | ₩25,531 | +1.76% | 209만 |
|---|
| 2026.01.15 | ₩26,416 | ₩26,416 | ₩25,558 | ₩25,839 | -2.18% | 249.2만 |
|---|
| 2026.01.14 | ₩26,081 | ₩26,657 | ₩25,678 | ₩26,402 | +1.23% | 155.4만 |
|---|
| 2026.01.13 | ₩26,282 | ₩26,791 | ₩25,946 | ₩26,255 | -0.10% | 186.5만 |
|---|
| 2026.01.12 | ₩26,148 | ₩26,456 | ₩25,611 | ₩26,228 | +0.31% | 230.8만 |
|---|
| 2026.01.09 | ₩25,021 | ₩25,960 | ₩24,954 | ₩25,933 | +3.64% | 177.1만 |
|---|
| 2026.01.08 | ₩24,150 | ₩25,718 | ₩24,150 | ₩24,874 | +3.00% | 179.5만 |
|---|
| 2026.01.07 | ₩24,592 | ₩24,780 | ₩24,056 | ₩24,136 | -1.85% | 160.8만 |
|---|
| 2026.01.06 | ₩24,351 | ₩25,155 | ₩24,270 | ₩24,780 | +1.76% | 169.8만 |
|---|
| 2026.01.05 | ₩23,828 | ₩24,807 | ₩23,680 | ₩24,270 | +1.86% | 153.3만 |
|---|
| 2026.01.02 | ₩23,493 | ₩24,096 | ₩23,211 | ₩23,814 | +1.37% | 138.4만 |
|---|
| 2025.12.31 | ₩23,332 | ₩23,426 | ₩23,131 | ₩23,305 | -0.11% | 138.1만 |
|---|
| 2025.12.30 | ₩23,063 | ₩23,694 | ₩22,903 | ₩23,479 | +1.80% | 153.6만 |
|---|
| 2025.12.29 | ₩22,876 | ₩23,291 | ₩22,742 | ₩22,996 | +0.53% | 163.8만 |
|---|
| 2025.12.26 | ₩23,291 | ₩23,291 | ₩22,822 | ₩23,077 | -0.92% | 100.1만 |
|---|
| 2025.12.24 | ₩23,841 | ₩23,868 | ₩23,023 | ₩23,332 | -2.14% | 80.3만 |
|---|
| 2025.12.23 | ₩23,814 | ₩24,109 | ₩23,358 | ₩23,586 | -0.96% | 146.7만 |
|---|
| 2025.12.22 | ₩23,265 | ₩24,619 | ₩23,157 | ₩24,257 | +4.27% | 244.6만 |
|---|
| 2025.12.19 | ₩22,071 | ₩23,090 | ₩22,018 | ₩22,849 | +3.52% | 1885.8만 |
|---|
| 2025.12.18 | ₩22,420 | ₩22,594 | ₩21,857 | ₩22,205 | -0.96% | 198.2만 |
|---|
| 2025.12.17 | ₩22,701 | ₩22,916 | ₩22,165 | ₩22,246 | -2.01% | 174.7만 |
|---|
| 2025.12.16 | ₩23,546 | ₩23,761 | ₩22,393 | ₩22,621 | -3.93% | 227.8만 |
|---|
| 2025.12.15 | ₩25,035 | ₩25,182 | ₩23,385 | ₩23,600 | -5.73% | 184.3만 |
|---|
| 2025.12.12 | ₩25,383 | ₩25,906 | ₩24,994 | ₩25,115 | -1.06% | 284.2만 |
|---|
| 2025.12.11 | ₩25,289 | ₩25,289 | ₩24,780 | ₩25,222 | -0.27% | 286.7만 |
|---|
| 2025.12.10 | ₩23,788 | ₩25,866 | ₩23,519 | ₩25,289 | +6.31% | 436만 |
|---|
| 2025.12.09 | ₩23,734 | ₩23,948 | ₩23,291 | ₩23,801 | +0.28% | 157.5만 |
|---|
| 2025.12.08 | ₩24,163 | ₩24,324 | ₩23,412 | ₩23,868 | -1.22% | 298.3만 |
|---|
| 2025.12.05 | ₩23,412 | ₩24,311 | ₩23,318 | ₩23,788 | +1.60% | 382.4만 |
|---|
| 2025.12.04 | ₩23,037 | ₩23,908 | ₩22,943 | ₩23,519 | +2.10% | 209.5만 |
|---|
| 2025.12.03 | ₩22,473 | ₩23,023 | ₩22,259 | ₩22,970 | +2.21% | 162.7만 |
|---|
| 2025.12.02 | ₩22,152 | ₩22,581 | ₩21,870 | ₩22,393 | +1.09% | 221.4만 |
|---|
| 2025.12.01 | ₩21,897 | ₩22,085 | ₩21,642 | ₩22,044 | +0.67% | 138.4만 |
|---|
| 2025.11.28 | ₩22,178 | ₩22,326 | ₩21,977 | ₩21,991 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩22,031 | ₩22,192 | ₩21,924 | ₩22,044 | +0.06% | 104.2만 |
|---|
| 2025.11.25 | ₩22,044 | ₩22,205 | ₩21,910 | ₩22,058 | +0.06% | 117.9만 |
|---|
| 2025.11.24 | ₩21,562 | ₩21,964 | ₩21,401 | ₩21,883 | +1.49% | 203.5만 |
|---|
| 2025.11.21 | ₩21,307 | ₩21,736 | ₩20,985 | ₩21,521 | +1.01% | 208.4만 |
|---|
| 2025.11.20 | ₩21,857 | ₩22,044 | ₩21,079 | ₩21,240 | -2.82% | 149.1만 |
|---|
| 2025.11.19 | ₩21,723 | ₩21,964 | ₩21,401 | ₩21,723 | 0.00% | 169.1만 |
|---|
| 2025.11.18 | ₩21,790 | ₩21,964 | ₩21,468 | ₩21,656 | -0.62% | 137.8만 |
|---|
| 2025.11.17 | ₩22,018 | ₩22,232 | ₩21,696 | ₩21,816 | -0.91% | 130.4만 |
|---|
| 2025.11.14 | ₩21,951 | ₩22,661 | ₩21,830 | ₩22,178 | +1.04% | 185.5만 |
|---|
| 2025.11.13 | ₩22,353 | ₩22,822 | ₩22,098 | ₩22,380 | +0.12% | 198.3만 |
|---|
| 2025.11.12 | ₩22,621 | ₩23,063 | ₩22,527 | ₩22,594 | -0.12% | 286.5만 |
|---|
| 2025.11.11 | ₩22,111 | ₩22,755 | ₩22,098 | ₩22,447 | +1.52% | 271.7만 |
|---|
| 2025.11.10 | ₩22,836 | ₩23,063 | ₩22,085 | ₩22,111 | -3.17% | 178.5만 |
|---|
| 2025.11.07 | ₩22,460 | ₩22,782 | ₩22,205 | ₩22,500 | +0.18% | 169.8만 |
|---|
| 2025.11.06 | ₩23,895 | ₩23,895 | ₩22,634 | ₩22,661 | -5.16% | 182.4만 |
|---|
| 2025.11.05 | ₩23,975 | ₩24,485 | ₩23,841 | ₩24,096 | +0.50% | 146.8만 |
|---|
| 2025.11.04 | ₩24,538 | ₩24,766 | ₩23,814 | ₩23,895 | -2.62% | 196.5만 |
|---|
| 2025.11.03 | ₩25,356 | ₩25,464 | ₩24,364 | ₩24,538 | -3.23% | 344.8만 |
|---|
| 2025.10.31 | ₩23,426 | ₩25,812 | ₩23,358 | ₩25,678 | +9.62% | 529.8만 |
|---|
| 2025.10.30 | ₩22,715 | ₩23,788 | ₩22,460 | ₩23,653 | +4.13% | 392.9만 |
|---|
| 2025.10.29 | ₩23,332 | ₩23,372 | ₩22,567 | ₩22,701 | -2.70% | 261.6만 |
|---|
| 2025.10.28 | ₩24,136 | ₩24,150 | ₩23,171 | ₩23,224 | -3.78% | 233.6만 |
|---|
| 2025.10.27 | ₩24,337 | ₩24,673 | ₩23,385 | ₩24,069 | -1.10% | 344.8만 |
|---|
| 2025.10.24 | ₩24,713 | ₩24,753 | ₩23,680 | ₩24,324 | -1.57% | 308.2만 |
|---|
| 2025.10.23 | ₩23,908 | ₩25,477 | ₩23,466 | ₩24,391 | +2.02% | 686만 |
|---|
| 2025.10.22 | ₩25,343 | ₩26,671 | ₩24,847 | ₩26,362 | +4.02% | 651.8만 |
|---|
| 2025.10.21 | ₩25,625 | ₩26,443 | ₩25,316 | ₩25,450 | -0.68% | 373.4만 |
|---|
| 2025.10.20 | ₩25,209 | ₩25,705 | ₩25,021 | ₩25,035 | -0.69% | 160.9만 |
|---|
| 2025.10.17 | ₩24,793 | ₩25,209 | ₩24,659 | ₩24,914 | +0.49% | 179.7만 |
|---|
| 2025.10.16 | ₩25,866 | ₩26,040 | ₩25,048 | ₩25,102 | -2.95% | 162.3만 |
|---|
| 2025.10.15 | ₩25,799 | ₩26,201 | ₩25,263 | ₩25,786 | -0.05% | 150.4만 |
|---|
| 2025.10.14 | ₩24,740 | ₩25,826 | ₩24,606 | ₩25,517 | +3.14% | 204.7만 |
|---|
| 2025.10.13 | ₩25,383 | ₩25,718 | ₩25,075 | ₩25,209 | -0.69% | 253.3만 |
|---|
| 2025.10.10 | ₩26,443 | ₩26,456 | ₩24,297 | ₩24,646 | -6.80% | 370.6만 |
|---|