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 | ₩63,982 | ₩63,982 | ₩63,138 | ₩63,661 | -0.50% | 88.5만 |
| 2026.10.08 | ₩64,412 | ₩64,626 | ₩63,433 | ₩63,781 | -0.98% | 123.1만 |
| 2026.10.07 | ₩65,149 | ₩65,337 | ₩64,398 | ₩64,854 | -0.45% | 63만 |
| 2026.10.06 | ₩65,069 | ₩66,571 | ₩65,069 | ₩65,766 | +1.07% | 81.7만 |
| 2026.10.05 | ₩65,297 | ₩65,471 | ₩64,774 | ₩64,961 | -0.51% | 106.5만 |
| 2026.10.02 | ₩64,988 | ₩66,182 | ₩64,505 | ₩65,659 | +1.03% | 132.9만 |
| 2026.10.01 | ₩64,277 | ₩64,908 | ₩63,915 | ₩64,197 | -0.13% | 67.3만 |
| 2026.09.30 | ₩64,385 | ₩65,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,237 |
| -0.23% |
| 83.1만 |
| 2026.09.29 | ₩65,136 | ₩65,297 | ₩64,157 | ₩64,291 | -1.30% | 84.1만 |
|---|
| 2026.09.28 | ₩64,371 | ₩65,431 | ₩64,371 | ₩64,814 | +0.69% | 175.1만 |
|---|
| 2026.09.25 | ₩65,954 | ₩66,182 | ₩65,015 | ₩65,377 | -0.87% | 107.8만 |
|---|
| 2026.09.24 | ₩64,371 | ₩65,967 | ₩64,371 | ₩65,565 | +1.85% | 59.1만 |
|---|
| 2026.09.23 | ₩65,176 | ₩65,619 | ₩64,653 | ₩64,774 | -0.62% | 46.4만 |
|---|
| 2026.09.22 | ₩65,042 | ₩65,632 | ₩64,640 | ₩65,243 | +0.31% | 99.6만 |
|---|
| 2026.09.21 | ₩62,762 | ₩64,707 | ₩62,762 | ₩64,653 | +3.01% | 142.3만 |
|---|
| 2026.09.18 | ₩63,701 | ₩63,701 | ₩62,440 | ₩62,722 | -1.54% | 496.7만 |
|---|
| 2026.09.17 | ₩63,446 | ₩64,412 | ₩63,164 | ₩63,674 | +0.36% | 138.4만 |
|---|
| 2026.09.16 | ₩63,728 | ₩63,728 | ₩62,708 | ₩63,406 | -0.51% | 91.4만 |
|---|
| 2026.09.15 | ₩61,528 | ₩63,325 | ₩61,528 | ₩63,151 | +2.64% | 97.1만 |
|---|
| 2026.09.14 | ₩62,132 | ₩62,950 | ₩61,636 | ₩61,931 | -0.32% | 150.1만 |
|---|
| 2026.09.11 | ₩63,084 | ₩63,822 | ₩63,084 | ₩63,433 | +0.55% | 62.2만 |
|---|
| 2026.09.10 | ₩62,548 | ₩64,117 | ₩61,957 | ₩63,071 | +0.84% | 66.8만 |
|---|
| 2026.09.09 | ₩64,371 | ₩64,680 | ₩63,017 | ₩63,111 | -1.96% | 54.2만 |
|---|
| 2026.09.08 | ₩63,352 | ₩64,197 | ₩63,231 | ₩64,103 | +1.19% | 64만 |
|---|
| 2026.09.04 | ₩63,205 | ₩63,915 | ₩63,111 | ₩63,312 | +0.17% | 52.1만 |
|---|
| 2026.09.03 | ₩63,258 | ₩63,795 | ₩62,735 | ₩62,963 | -0.47% | 73.7만 |
|---|
| 2026.09.02 | ₩63,030 | ₩63,205 | ₩62,413 | ₩62,990 | -0.06% | 52만 |
|---|
| 2026.09.01 | ₩62,239 | ₩62,910 | ₩61,877 | ₩62,655 | +0.67% | 53.5만 |
|---|
| 2026.08.31 | ₩62,548 | ₩63,003 | ₩62,199 | ₩63,003 | +0.73% | 92.9만 |
|---|
| 2026.08.28 | ₩63,848 | ₩63,848 | ₩62,360 | ₩62,494 | -2.12% | 150.8만 |
|---|
| 2026.08.27 | ₩63,647 | ₩63,969 | ₩63,044 | ₩63,889 | +0.38% | 50.3만 |
|---|
| 2026.08.26 | ₩62,977 | ₩63,701 | ₩62,601 | ₩63,299 | +0.51% | 70.5만 |
|---|
| 2026.08.25 | ₩63,540 | ₩63,902 | ₩62,896 | ₩63,164 | -0.59% | 69.2만 |
|---|
| 2026.08.24 | ₩64,948 | ₩65,015 | ₩63,352 | ₩63,433 | -2.33% | 64.6만 |
|---|
| 2026.08.21 | ₩65,712 | ₩65,860 | ₩64,438 | ₩65,686 | -0.04% | 124.4만 |
|---|
| 2026.08.20 | ₩64,237 | ₩65,310 | ₩64,237 | ₩64,975 | +1.15% | 103.2만 |
|---|
| 2026.08.19 | ₩64,841 | ₩65,578 | ₩64,237 | ₩65,324 | +0.74% | 81.9만 |
|---|
| 2026.08.18 | ₩65,739 | ₩66,906 | ₩65,377 | ₩65,753 | +0.02% | 100.1만 |
|---|
| 2026.08.17 | ₩66,839 | ₩68,354 | ₩66,839 | ₩67,121 | +0.42% | 127.6만 |
|---|
| 2026.08.14 | ₩67,054 | ₩67,416 | ₩66,262 | ₩67,322 | +0.40% | 60.9만 |
|---|
| 2026.08.13 | ₩65,605 | ₩67,912 | ₩65,404 | ₩66,758 | +1.76% | 141.2만 |
|---|
| 2026.08.12 | ₩67,295 | ₩67,402 | ₩66,088 | ₩66,584 | -1.06% | 102.1만 |
|---|
| 2026.08.11 | ₩65,672 | ₩66,477 | ₩65,203 | ₩66,222 | +0.84% | 110.1만 |
|---|
| 2026.08.10 | ₩67,174 | ₩67,925 | ₩65,726 | ₩66,142 | -1.54% | 109.4만 |
|---|
| 2026.08.07 | ₩64,988 | ₩67,442 | ₩64,988 | ₩66,960 | +3.03% | 83.1만 |
|---|
| 2026.08.06 | ₩65,002 | ₩66,933 | ₩64,371 | ₩64,787 | -0.33% | 77.6만 |
|---|
| 2026.08.05 | ₩65,779 | ₩66,812 | ₩64,841 | ₩64,868 | -1.39% | 96.3만 |
|---|
| 2026.08.04 | ₩65,712 | ₩67,147 | ₩65,283 | ₩66,530 | +1.24% | 121.4만 |
|---|
| 2026.08.03 | ₩64,385 | ₩65,337 | ₩62,588 | ₩64,801 | +0.65% | 129.6만 |
|---|
| 2026.07.31 | ₩64,331 | ₩64,613 | ₩61,877 | ₩63,486 | -1.31% | 130.7만 |
|---|
| 2026.07.30 | ₩59,745 | ₩64,050 | ₩59,745 | ₩63,889 | +6.94% | 154.5만 |
|---|
| 2026.07.29 | ₩60,710 | ₩61,300 | ₩59,396 | ₩59,490 | -2.01% | 121.2만 |
|---|
| 2026.07.28 | ₩61,300 | ₩61,408 | ₩59,289 | ₩60,938 | -0.59% | 247.1만 |
|---|
| 2026.07.27 | ₩61,716 | ₩62,494 | ₩60,791 | ₩61,636 | -0.13% | 140.9만 |
|---|
| 2026.07.24 | ₩63,231 | ₩63,781 | ₩61,046 | ₩61,394 | -2.91% | 114.5만 |
|---|
| 2026.07.23 | ₩62,682 | ₩64,050 | ₩61,957 | ₩63,889 | +1.93% | 163.7만 |
|---|
| 2026.07.22 | ₩63,151 | ₩64,948 | ₩62,722 | ₩62,843 | -0.49% | 201만 |
|---|
| 2026.07.21 | ₩62,346 | ₩63,661 | ₩62,346 | ₩63,352 | +1.61% | 136.4만 |
|---|
| 2026.07.20 | ₩62,454 | ₩63,392 | ₩61,743 | ₩62,239 | -0.34% | 162만 |
|---|
| 2026.07.17 | ₩62,024 | ₩63,795 | ₩61,394 | ₩62,601 | +0.93% | 147.9만 |
|---|
| 2026.07.16 | ₩64,117 | ₩64,640 | ₩62,172 | ₩62,507 | -2.51% | 183.8만 |
|---|
| 2026.07.15 | ₩66,128 | ₩66,235 | ₩64,371 | ₩65,270 | -1.30% | 156.2만 |
|---|
| 2026.07.14 | ₩65,619 | ₩66,893 | ₩65,324 | ₩65,525 | -0.14% | 111.8만 |
|---|
| 2026.07.13 | ₩67,657 | ₩67,979 | ₩64,881 | ₩65,163 | -3.69% | 171.9만 |
|---|
| 2026.07.10 | ₩67,349 | ₩67,577 | ₩66,182 | ₩67,134 | -0.32% | 204.9만 |
|---|
| 2026.07.09 | ₩68,274 | ₩68,918 | ₩67,536 | ₩67,872 | -0.59% | 180.8만 |
|---|
| 2026.07.08 | ₩68,395 | ₩69,333 | ₩66,893 | ₩67,697 | -1.02% | 246.5만 |
|---|
| 2026.07.07 | ₩70,084 | ₩70,205 | ₩68,381 | ₩68,515 | -2.24% | 317.8만 |
|---|
| 2026.07.06 | ₩72,364 | ₩72,646 | ₩70,017 | ₩70,527 | -2.54% | 202.2만 |
|---|
| 2026.07.02 | ₩74,845 | ₩76,682 | ₩71,586 | ₩72,083 | -3.69% | 329.4만 |
|---|
| 2026.07.01 | ₩72,391 | ₩75,918 | ₩72,230 | ₩74,724 | +3.22% | 335.8만 |
|---|
| 2026.06.30 | ₩72,458 | ₩74,309 | ₩71,412 | ₩73,558 | +1.52% | 621.1만 |
|---|
| 2026.06.29 | ₩69,414 | ₩73,987 | ₩68,797 | ₩73,209 | +5.47% | 1302만 |
|---|
| 2026.06.26 | ₩55,681 | ₩59,168 | ₩55,507 | ₩58,363 | +4.82% | 382.2만 |
|---|
| 2026.06.25 | ₩57,545 | ₩58,216 | ₩54,447 | ₩56,110 | -2.49% | 185.6만 |
|---|
| 2026.06.24 | ₩59,678 | ₩60,107 | ₩55,882 | ₩56,700 | -4.99% | 198.8만 |
|---|
| 2026.06.23 | ₩56,700 | ₩60,241 | ₩56,700 | ₩59,222 | +4.45% | 281.8만 |
|---|
| 2026.06.22 | ₩58,833 | ₩59,235 | ₩55,534 | ₩58,068 | -1.30% | 214.7만 |
|---|
| 2026.06.18 | ₩60,898 | ₩61,676 | ₩58,363 | ₩59,771 | -1.85% | 491만 |
|---|
| 2026.06.17 | ₩58,350 | ₩62,373 | ₩57,089 | ₩60,415 | +3.54% | 258.3만 |
|---|
| 2026.06.16 | ₩60,871 | ₩61,019 | ₩56,553 | ₩58,269 | -4.27% | 327.2만 |
|---|
| 2026.06.15 | ₩64,237 | ₩64,693 | ₩59,906 | ₩60,871 | -5.24% | 312.6만 |
|---|
| 2026.06.12 | ₩66,530 | ₩67,402 | ₩61,689 | ₩63,459 | -4.62% | 367.3만 |
|---|
| 2026.06.11 | ₩62,400 | ₩67,308 | ₩62,400 | ₩66,933 | +7.26% | 344.8만 |
|---|
| 2026.06.10 | ₩59,946 | ₩63,111 | ₩59,329 | ₩61,166 | +2.04% | 306.4만 |
|---|
| 2026.06.09 | ₩65,847 | ₩65,847 | ₩58,390 | ₩60,482 | -8.15% | 271.9만 |
|---|
| 2026.06.08 | ₩66,128 | ₩66,557 | ₩63,406 | ₩63,674 | -3.71% | 193.2만 |
|---|
| 2026.06.05 | ₩67,925 | ₩68,341 | ₩61,622 | ₩63,513 | -6.50% | 274.8만 |
|---|
| 2026.06.04 | ₩64,532 | ₩71,506 | ₩63,392 | ₩69,830 | +8.21% | 294.3만 |
|---|
| 2026.06.03 | ₩67,724 | ₩72,190 | ₩65,632 | ₩65,672 | -3.03% | 259.4만 |
|---|
| 2026.06.02 | ₩65,055 | ₩67,590 | ₩64,371 | ₩66,517 | +2.25% | 223.5만 |
|---|
| 2026.06.01 | ₩69,172 | ₩69,467 | ₩63,942 | ₩64,117 | -7.31% | 260.9만 |
|---|
| 2026.05.29 | ₩67,121 | ₩69,615 | ₩64,117 | ₩69,441 | +3.46% | 272.7만 |
|---|
| 2026.05.28 | ₩68,918 | ₩70,071 | ₩67,657 | ₩68,743 | -0.25% | 187만 |
|---|
| 2026.05.27 | ₩68,234 | ₩70,057 | ₩66,356 | ₩68,918 | +1.00% | 237.2만 |
|---|
| 2026.05.26 | ₩69,253 | ₩69,253 | ₩65,793 | ₩67,268 | -2.87% | 320.9만 |
|---|
| 2026.05.22 | ₩61,957 | ₩65,632 | ₩61,957 | ₩65,498 | +5.71% | 224.7만 |
|---|
| 2026.05.21 | ₩60,858 | ₩63,379 | ₩59,691 | ₩61,287 | +0.71% | 201.3만 |
|---|
| 2026.05.20 | ₩58,927 | ₩61,059 | ₩57,666 | ₩60,724 | +3.05% | 216.2만 |
|---|
| 2026.05.19 | ₩58,028 | ₩58,994 | ₩54,917 | ₩58,430 | +0.69% | 165.8만 |
|---|
| 2026.05.18 | ₩57,304 | ₩60,241 | ₩55,105 | ₩58,202 | +1.57% | 263.6만 |
|---|
| 2026.05.15 | ₩56,338 | ₩57,505 | ₩55,319 | ₩55,815 | -0.93% | 200.6만 |
|---|
| 2026.05.14 | ₩57,720 | ₩59,825 | ₩55,976 | ₩58,243 | +0.91% | 254만 |
|---|
| 2026.05.13 | ₩56,553 | ₩58,632 | ₩55,091 | ₩57,787 | +2.18% | 155만 |
|---|
| 2026.05.12 | ₩56,312 | ₩56,848 | ₩54,246 | ₩55,869 | -0.79% | 179.8만 |
|---|
| 2026.05.11 | ₩56,325 | ₩58,471 | ₩55,601 | ₩57,867 | +2.74% | 265.7만 |
|---|
| 2026.05.08 | ₩54,421 | ₩56,204 | ₩52,892 | ₩55,601 | +2.17% | 257.4만 |
|---|
| 2026.05.07 | ₩54,863 | ₩55,011 | ₩52,463 | ₩53,898 | -1.76% | 159.1만 |
|---|
| 2026.05.06 | ₩53,187 | ₩54,742 | ₩52,168 | ₩54,434 | +2.34% | 186.5만 |
|---|
| 2026.05.05 | ₩53,643 | ₩53,696 | ₩51,497 | ₩52,610 | -1.93% | 141.7만 |
|---|
| 2026.05.04 | ₩52,489 | ₩54,461 | ₩51,309 | ₩53,495 | +1.92% | 194.3만 |
|---|
| 2026.05.01 | ₩52,637 | ₩53,455 | ₩51,725 | ₩52,892 | +0.48% | 165만 |
|---|
| 2026.04.30 | ₩49,526 | ₩52,543 | ₩49,097 | ₩52,396 | +5.79% | 216.8만 |
|---|
| 2026.04.29 | ₩50,116 | ₩50,116 | ₩48,198 | ₩48,802 | -2.62% | 160.6만 |
|---|
| 2026.04.28 | ₩50,156 | ₩51,765 | ₩49,968 | ₩50,089 | -0.13% | 166.1만 |
|---|
| 2026.04.27 | ₩52,248 | ₩53,388 | ₩48,037 | ₩50,156 | -4.00% | 277만 |
|---|
| 2026.04.24 | ₩51,242 | ₩53,254 | ₩49,392 | ₩52,248 | +1.96% | 346.1만 |
|---|
| 2026.04.23 | ₩51,108 | ₩57,103 | ₩50,867 | ₩54,890 | +7.40% | 451.4만 |
|---|
| 2026.04.22 | ₩58,135 | ₩59,155 | ₩53,831 | ₩54,179 | -6.81% | 471.4만 |
|---|
| 2026.04.21 | ₩56,660 | ₩58,953 | ₩56,446 | ₩57,572 | +1.61% | 257.6만 |
|---|
| 2026.04.20 | ₩55,856 | ₩57,317 | ₩55,453 | ₩55,976 | +0.22% | 267.9만 |
|---|
| 2026.04.17 | ₩57,492 | ₩59,490 | ₩55,561 | ₩56,124 | -2.38% | 387.7만 |
|---|
| 2026.04.16 | ₩51,417 | ₩58,296 | ₩50,692 | ₩58,216 | +13.22% | 475.9만 |
|---|
| 2026.04.15 | ₩49,392 | ₩51,189 | ₩49,150 | ₩50,961 | +3.18% | 344.4만 |
|---|
| 2026.04.14 | ₩50,464 | ₩50,786 | ₩46,683 | ₩48,439 | -4.01% | 291.2만 |
|---|
| 2026.04.13 | ₩45,422 | ₩47,300 | ₩45,127 | ₩47,259 | +4.04% | 180.1만 |
|---|
| 2026.04.10 | ₩46,535 | ₩46,937 | ₩44,564 | ₩45,865 | -1.44% | 191.9만 |
|---|
| 2026.04.09 | ₩46,428 | ₩47,393 | ₩46,093 | ₩46,468 | +0.09% | 174.1만 |
|---|
| 2026.04.08 | ₩46,481 | ₩47,098 | ₩45,060 | ₩46,428 | -0.12% | 246.8만 |
|---|
| 2026.04.07 | ₩43,343 | ₩45,328 | ₩42,780 | ₩44,832 | +3.43% | 221.2만 |
|---|
| 2026.04.06 | ₩43,759 | ₩45,462 | ₩43,384 | ₩43,974 | +0.49% | 212.5만 |
|---|
| 2026.04.02 | ₩38,998 | ₩44,175 | ₩38,998 | ₩44,068 | +13.00% | 390만 |
|---|
| 2026.04.01 | ₩37,550 | ₩39,387 | ₩37,188 | ₩38,247 | +1.86% | 264.6만 |
|---|
| 2026.03.31 | ₩36,464 | ₩37,617 | ₩36,209 | ₩37,201 | +2.02% | 156.8만 |
|---|
| 2026.03.30 | ₩37,671 | ₩37,952 | ₩35,310 | ₩35,954 | -4.56% | 193.3만 |
|---|
| 2026.03.27 | ₩37,617 | ₩38,086 | ₩36,638 | ₩37,496 | -0.32% | 161.7만 |
|---|
| 2026.03.26 | ₩39,414 | ₩40,031 | ₩37,805 | ₩37,966 | -3.67% | 213.7만 |
|---|
| 2026.03.25 | ₩36,504 | ₩40,567 | ₩36,437 | ₩39,803 | +9.04% | 348.2만 |
|---|
| 2026.03.24 | ₩35,270 | ₩36,437 | ₩35,190 | ₩35,981 | +2.02% | 148.5만 |
|---|
| 2026.03.23 | ₩33,835 | ₩35,431 | ₩33,487 | ₩35,270 | +4.24% | 184.1만 |
|---|
| 2026.03.20 | ₩35,444 | ₩35,914 | ₩33,647 | ₩34,063 | -3.90% | 426만 |
|---|
| 2026.03.19 | ₩33,634 | ₩35,780 | ₩33,513 | ₩35,297 | +4.94% | 194.4만 |
|---|
| 2026.03.18 | ₩35,284 | ₩35,699 | ₩34,144 | ₩34,224 | -3.00% | 218만 |
|---|
| 2026.03.17 | ₩33,607 | ₩35,579 | ₩33,540 | ₩35,190 | +4.71% | 221.6만 |
|---|
| 2026.03.16 | ₩32,923 | ₩33,782 | ₩32,427 | ₩33,513 | +1.79% | 166.4만 |
|---|
| 2026.03.13 | ₩33,433 | ₩33,916 | ₩32,561 | ₩33,339 | -0.28% | 152.9만 |
|---|
| 2026.03.12 | ₩32,964 | ₩34,613 | ₩32,762 | ₩33,232 | +0.81% | 227.5만 |
|---|
| 2026.03.11 | ₩32,856 | ₩33,647 | ₩32,762 | ₩33,259 | +1.22% | 128만 |
|---|
| 2026.03.10 | ₩32,186 | ₩33,688 | ₩31,944 | ₩33,299 | +3.46% | 169.3만 |
|---|
| 2026.03.09 | ₩31,850 | ₩32,803 | ₩31,394 | ₩32,508 | +2.06% | 163.5만 |
|---|
| 2026.03.06 | ₩32,025 | ₩32,333 | ₩31,381 | ₩32,199 | +0.54% | 112.3만 |
|---|
| 2026.03.05 | ₩32,454 | ₩32,856 | ₩31,368 | ₩32,119 | -1.03% | 181.2만 |
|---|
| 2026.03.04 | ₩32,360 | ₩33,178 | ₩32,266 | ₩32,870 | +1.57% | 189.2만 |
|---|
| 2026.03.03 | ₩32,722 | ₩33,057 | ₩31,622 | ₩32,186 | -1.64% | 340.8만 |
|---|
| 2026.03.02 | ₩31,622 | ₩33,326 | ₩31,448 | ₩33,218 | +5.05% | 234.8만 |
|---|
| 2026.02.27 | ₩29,946 | ₩32,186 | ₩29,705 | ₩32,119 | +7.25% | 260.9만 |
|---|
| 2026.02.26 | ₩31,757 | ₩31,837 | ₩30,067 | ₩30,161 | -5.03% | 167.3만 |
|---|
| 2026.02.25 | ₩32,239 | ₩32,722 | ₩31,421 | ₩31,703 | -1.66% | 97.9만 |
|---|
| 2026.02.24 | ₩31,032 | ₩32,816 | ₩30,979 | ₩32,065 | +3.33% | 167.5만 |
|---|
| 2026.02.23 | ₩30,389 | ₩31,126 | ₩30,201 | ₩31,086 | +2.29% | 150.6만 |
|---|
| 2026.02.20 | ₩30,764 | ₩31,126 | ₩30,362 | ₩30,737 | -0.09% | 154.7만 |
|---|
| 2026.02.19 | ₩30,764 | ₩31,180 | ₩30,308 | ₩30,952 | +0.61% | 142.4만 |
|---|
| 2026.02.18 | ₩31,274 | ₩31,596 | ₩30,563 | ₩30,938 | -1.07% | 218.6만 |
|---|
| 2026.02.17 | ₩31,073 | ₩31,810 | ₩30,241 | ₩31,555 | +1.55% | 218.4만 |
|---|
| 2026.02.13 | ₩30,147 | ₩32,119 | ₩29,919 | ₩31,073 | +3.07% | 475.7만 |
|---|
| 2026.02.12 | ₩25,749 | ₩30,120 | ₩25,735 | ₩30,027 | +16.61% | 637.4만 |
|---|
| 2026.02.11 | ₩27,170 | ₩27,237 | ₩24,729 | ₩24,756 | -8.88% | 428.8만 |
|---|
| 2026.02.10 | ₩27,720 | ₩27,867 | ₩27,023 | ₩27,237 | -1.74% | 181.1만 |
|---|
| 2026.02.09 | ₩26,808 | ₩27,881 | ₩26,714 | ₩27,707 | +3.35% | 149.3만 |
|---|
| 2026.02.06 | ₩26,070 | ₩26,888 | ₩25,601 | ₩26,821 | +2.88% | 160.6만 |
|---|
| 2026.02.05 | ₩25,641 | ₩26,070 | ₩24,904 | ₩25,655 | +0.05% | 207.8만 |
|---|
| 2026.02.04 | ₩26,392 | ₩27,183 | ₩25,668 | ₩26,164 | -0.86% | 194.6만 |
|---|
| 2026.02.03 | ₩26,567 | ₩27,371 | ₩25,695 | ₩26,312 | -0.96% | 224.1만 |
|---|
| 2026.02.02 | ₩26,392 | ₩27,076 | ₩25,963 | ₩26,513 | +0.46% | 259.2만 |
|---|
| 2026.01.30 | ₩27,841 | ₩28,632 | ₩26,567 | ₩26,714 | -4.05% | 213.3만 |
|---|
| 2026.01.29 | ₩28,364 | ₩28,873 | ₩27,505 | ₩28,028 | -1.18% | 231.4만 |
|---|
| 2026.01.28 | ₩28,927 | ₩29,128 | ₩28,082 | ₩28,417 | -1.76% | 238.8만 |
|---|
| 2026.01.27 | ₩28,230 | ₩28,618 | ₩27,693 | ₩28,431 | +0.71% | 199.9만 |
|---|
| 2026.01.26 | ₩29,155 | ₩29,195 | ₩27,371 | ₩27,814 | -4.60% | 250.4만 |
|---|
| 2026.01.23 | ₩29,235 | ₩29,745 | ₩28,270 | ₩29,195 | -0.14% | 322.9만 |
|---|
| 2026.01.22 | ₩28,162 | ₩29,638 | ₩27,505 | ₩29,222 | +3.76% | 538.3만 |
|---|
| 2026.01.21 | ₩26,084 | ₩26,902 | ₩25,346 | ₩26,312 | +0.87% | 214.9만 |
|---|
| 2026.01.20 | ₩25,011 | ₩26,634 | ₩24,971 | ₩25,614 | +2.41% | 291만 |
|---|
| 2026.01.16 | ₩25,091 | ₩25,695 | ₩24,233 | ₩25,534 | +1.76% | 209만 |
|---|
| 2026.01.15 | ₩26,419 | ₩26,419 | ₩25,561 | ₩25,842 | -2.18% | 249.2만 |
|---|
| 2026.01.14 | ₩26,084 | ₩26,660 | ₩25,681 | ₩26,406 | +1.23% | 155.4만 |
|---|
| 2026.01.13 | ₩26,285 | ₩26,795 | ₩25,950 | ₩26,258 | -0.10% | 186.5만 |
|---|
| 2026.01.12 | ₩26,151 | ₩26,459 | ₩25,614 | ₩26,231 | +0.31% | 230.8만 |
|---|
| 2026.01.09 | ₩25,024 | ₩25,963 | ₩24,957 | ₩25,936 | +3.64% | 177.1만 |
|---|
| 2026.01.08 | ₩24,153 | ₩25,722 | ₩24,153 | ₩24,877 | +3.00% | 179.5만 |
|---|
| 2026.01.07 | ₩24,595 | ₩24,783 | ₩24,059 | ₩24,139 | -1.85% | 160.8만 |
|---|
| 2026.01.06 | ₩24,354 | ₩25,158 | ₩24,273 | ₩24,783 | +1.76% | 169.8만 |
|---|
| 2026.01.05 | ₩23,831 | ₩24,810 | ₩23,683 | ₩24,273 | +1.86% | 153.3만 |
|---|
| 2026.01.02 | ₩23,496 | ₩24,099 | ₩23,214 | ₩23,817 | +1.37% | 138.4만 |
|---|
| 2025.12.31 | ₩23,335 | ₩23,428 | ₩23,133 | ₩23,308 | -0.11% | 138.1만 |
|---|
| 2025.12.30 | ₩23,066 | ₩23,697 | ₩22,905 | ₩23,482 | +1.80% | 153.6만 |
|---|
| 2025.12.29 | ₩22,879 | ₩23,294 | ₩22,745 | ₩22,999 | +0.53% | 163.8만 |
|---|
| 2025.12.26 | ₩23,294 | ₩23,294 | ₩22,825 | ₩23,080 | -0.92% | 100.1만 |
|---|
| 2025.12.24 | ₩23,844 | ₩23,871 | ₩23,026 | ₩23,335 | -2.14% | 80.3만 |
|---|
| 2025.12.23 | ₩23,817 | ₩24,112 | ₩23,361 | ₩23,589 | -0.96% | 146.7만 |
|---|
| 2025.12.22 | ₩23,268 | ₩24,622 | ₩23,160 | ₩24,260 | +4.27% | 244.6만 |
|---|
| 2025.12.19 | ₩22,074 | ₩23,093 | ₩22,020 | ₩22,852 | +3.52% | 1885.8만 |
|---|
| 2025.12.18 | ₩22,423 | ₩22,597 | ₩21,859 | ₩22,208 | -0.96% | 198.2만 |
|---|
| 2025.12.17 | ₩22,704 | ₩22,919 | ₩22,168 | ₩22,248 | -2.01% | 174.7만 |
|---|
| 2025.12.16 | ₩23,549 | ₩23,764 | ₩22,396 | ₩22,624 | -3.93% | 227.8만 |
|---|
| 2025.12.15 | ₩25,038 | ₩25,185 | ₩23,388 | ₩23,603 | -5.73% | 184.3만 |
|---|
| 2025.12.12 | ₩25,386 | ₩25,909 | ₩24,998 | ₩25,118 | -1.06% | 284.2만 |
|---|
| 2025.12.11 | ₩25,293 | ₩25,293 | ₩24,783 | ₩25,226 | -0.27% | 286.7만 |
|---|
| 2025.12.10 | ₩23,791 | ₩25,869 | ₩23,522 | ₩25,293 | +6.31% | 436만 |
|---|
| 2025.12.09 | ₩23,737 | ₩23,952 | ₩23,294 | ₩23,804 | +0.28% | 157.5만 |
|---|
| 2025.12.08 | ₩24,166 | ₩24,327 | ₩23,415 | ₩23,871 | -1.22% | 298.3만 |
|---|
| 2025.12.05 | ₩23,415 | ₩24,314 | ₩23,321 | ₩23,791 | +1.60% | 382.4만 |
|---|
| 2025.12.04 | ₩23,040 | ₩23,911 | ₩22,946 | ₩23,522 | +2.10% | 209.5만 |
|---|
| 2025.12.03 | ₩22,476 | ₩23,026 | ₩22,262 | ₩22,973 | +2.21% | 162.7만 |
|---|
| 2025.12.02 | ₩22,154 | ₩22,584 | ₩21,873 | ₩22,396 | +1.09% | 221.4만 |
|---|
| 2025.12.01 | ₩21,900 | ₩22,087 | ₩21,645 | ₩22,047 | +0.67% | 138.4만 |
|---|
| 2025.11.28 | ₩22,181 | ₩22,329 | ₩21,980 | ₩21,994 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩22,034 | ₩22,195 | ₩21,926 | ₩22,047 | +0.06% | 104.2만 |
|---|
| 2025.11.25 | ₩22,047 | ₩22,208 | ₩21,913 | ₩22,061 | +0.06% | 117.9만 |
|---|
| 2025.11.24 | ₩21,564 | ₩21,967 | ₩21,403 | ₩21,886 | +1.49% | 203.5만 |
|---|
| 2025.11.21 | ₩21,310 | ₩21,739 | ₩20,988 | ₩21,524 | +1.01% | 208.4만 |
|---|
| 2025.11.20 | ₩21,859 | ₩22,047 | ₩21,082 | ₩21,243 | -2.82% | 149.1만 |
|---|
| 2025.11.19 | ₩21,725 | ₩21,967 | ₩21,403 | ₩21,725 | 0.00% | 169.1만 |
|---|
| 2025.11.18 | ₩21,792 | ₩21,967 | ₩21,471 | ₩21,658 | -0.62% | 137.8만 |
|---|
| 2025.11.17 | ₩22,020 | ₩22,235 | ₩21,699 | ₩21,819 | -0.91% | 130.4만 |
|---|
| 2025.11.14 | ₩21,953 | ₩22,664 | ₩21,833 | ₩22,181 | +1.04% | 185.5만 |
|---|
| 2025.11.13 | ₩22,356 | ₩22,825 | ₩22,101 | ₩22,382 | +0.12% | 198.3만 |
|---|
| 2025.11.12 | ₩22,624 | ₩23,066 | ₩22,530 | ₩22,597 | -0.12% | 286.5만 |
|---|
| 2025.11.11 | ₩22,114 | ₩22,758 | ₩22,101 | ₩22,450 | +1.52% | 271.7만 |
|---|
| 2025.11.10 | ₩22,838 | ₩23,066 | ₩22,087 | ₩22,114 | -3.17% | 178.5만 |
|---|
| 2025.11.07 | ₩22,463 | ₩22,785 | ₩22,208 | ₩22,503 | +0.18% | 169.8만 |
|---|
| 2025.11.06 | ₩23,898 | ₩23,898 | ₩22,637 | ₩22,664 | -5.16% | 182.4만 |
|---|
| 2025.11.05 | ₩23,978 | ₩24,488 | ₩23,844 | ₩24,099 | +0.50% | 146.8만 |
|---|
| 2025.11.04 | ₩24,542 | ₩24,770 | ₩23,817 | ₩23,898 | -2.62% | 196.5만 |
|---|
| 2025.11.03 | ₩25,360 | ₩25,467 | ₩24,367 | ₩24,542 | -3.23% | 344.8만 |
|---|
| 2025.10.31 | ₩23,428 | ₩25,816 | ₩23,361 | ₩25,681 | +9.62% | 529.8만 |
|---|
| 2025.10.30 | ₩22,718 | ₩23,791 | ₩22,463 | ₩23,656 | +4.13% | 392.9만 |
|---|
| 2025.10.29 | ₩23,335 | ₩23,375 | ₩22,570 | ₩22,704 | -2.70% | 261.6만 |
|---|
| 2025.10.28 | ₩24,139 | ₩24,153 | ₩23,174 | ₩23,227 | -3.78% | 233.6만 |
|---|
| 2025.10.27 | ₩24,340 | ₩24,676 | ₩23,388 | ₩24,072 | -1.10% | 344.8만 |
|---|
| 2025.10.24 | ₩24,716 | ₩24,756 | ₩23,683 | ₩24,327 | -1.57% | 308.2만 |
|---|
| 2025.10.23 | ₩23,911 | ₩25,480 | ₩23,469 | ₩24,394 | +2.02% | 686만 |
|---|
| 2025.10.22 | ₩25,346 | ₩26,674 | ₩24,850 | ₩26,365 | +4.02% | 651.8만 |
|---|
| 2025.10.21 | ₩25,628 | ₩26,446 | ₩25,319 | ₩25,454 | -0.68% | 373.4만 |
|---|
| 2025.10.20 | ₩25,212 | ₩25,708 | ₩25,024 | ₩25,038 | -0.69% | 160.9만 |
|---|
| 2025.10.17 | ₩24,796 | ₩25,212 | ₩24,662 | ₩24,917 | +0.49% | 179.7만 |
|---|
| 2025.10.16 | ₩25,869 | ₩26,044 | ₩25,051 | ₩25,105 | -2.95% | 162.3만 |
|---|
| 2025.10.15 | ₩25,802 | ₩26,205 | ₩25,266 | ₩25,789 | -0.05% | 150.4만 |
|---|
| 2025.10.14 | ₩24,743 | ₩25,829 | ₩24,609 | ₩25,521 | +3.14% | 204.7만 |
|---|
| 2025.10.13 | ₩25,386 | ₩25,722 | ₩25,078 | ₩25,212 | -0.69% | 253.3만 |
|---|
| 2025.10.10 | ₩26,446 | ₩26,459 | ₩24,300 | ₩24,649 | -6.80% | 370.6만 |
|---|