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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩65,246 | ₩66,519 | ₩63,088 | ₩63,611 | -2.51% | 462.7만 |
| 2026.09.28–2026.10.02 | ₩64,321 | ₩66,130 | ₩63,865 | ₩65,607 | +2.00% | 542.5만 |
| 2026.09.21–2026.09.25 | ₩62,713 | ₩66,130 | ₩62,713 | ₩65,326 | +4.17% | 455.1만 |
| 2026.09.14–2026.09.18 | ₩62,083 | ₩64,361 | ₩61,480 | ₩62,673 | +0.95% | 973.7만 |
| 2026.09.08–2026.09.11 | ₩63,303 | ₩64,629 | ₩61,909 | ₩63,383 | +0.13% | 247.1만 |
| 2026.08.31–2026.09.04 | ₩62,499 | ₩63,865 | ₩61,829 | ₩63,262 | +1.22% | 324.1만 |
| 2026.08.24–2026.08.28 | ₩64,897 | ₩64,964 | ₩62,311 | ₩62,445 | -3.78% | 405.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,787 |
| ₩68,301 |
| ₩64,187 |
| ₩65,634 |
| -1.73% |
| 537.2만 |
| 2026.08.10–2026.08.14 | ₩67,122 | ₩67,872 | ₩65,152 | ₩67,269 | +0.22% | 523.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,334 | ₩67,390 | ₩62,539 | ₩66,907 | +4.00% | 508만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,668 | ₩64,562 | ₩59,242 | ₩63,437 | +2.87% | 794.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,405 | ₩64,897 | ₩60,998 | ₩61,346 | -1.70% | 777.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,604 | ₩67,926 | ₩61,346 | ₩62,552 | -7.47% | 771.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,307 | ₩72,589 | ₩66,130 | ₩67,081 | -7.23% | 1152.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,359 | ₩76,622 | ₩68,743 | ₩72,026 | +3.84% | 2588.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,787 | ₩60,194 | ₩54,405 | ₩58,318 | -0.80% | 1263.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,187 | ₩64,643 | ₩56,509 | ₩59,725 | -6.95% | 1389.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,076 | ₩67,349 | ₩58,344 | ₩63,410 | -4.04% | 1483.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,118 | ₩72,133 | ₩61,574 | ₩63,463 | -8.18% | 1312.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,199 | ₩70,016 | ₩64,066 | ₩69,386 | +0.27% | 1017.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,259 | ₩65,581 | ₩54,874 | ₩65,447 | +14.30% | 1071.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,281 | ₩59,778 | ₩54,204 | ₩55,772 | -0.90% | 1055.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,448 | ₩56,160 | ₩51,269 | ₩55,557 | +5.93% | 939만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,207 | ₩53,413 | ₩48,000 | ₩52,850 | +1.23% | 985.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,812 | ₩59,108 | ₩49,353 | ₩52,207 | -6.46% | 1794.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,386 | ₩59,443 | ₩45,092 | ₩56,080 | +23.56% | 1679.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,725 | ₩47,356 | ₩42,747 | ₩45,829 | +4.81% | 1046.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,641 | ₩44,140 | ₩35,283 | ₩44,033 | +16.98% | 1004.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,809 | ₩40,536 | ₩33,460 | ₩37,467 | +10.82% | 1056.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,897 | ₩35,886 | ₩32,402 | ₩34,037 | +3.46% | 1226.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,825 | ₩34,586 | ₩31,370 | ₩33,313 | +4.67% | 841.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,598 | ₩33,299 | ₩31,343 | ₩32,174 | +1.82% | 1058.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,365 | ₩32,790 | ₩29,681 | ₩32,093 | +5.69% | 844.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,048 | ₩31,785 | ₩30,217 | ₩30,713 | -1.08% | 734.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,787 | ₩32,093 | ₩24,710 | ₩31,048 | +15.91% | 1872.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,372 | ₩27,350 | ₩24,884 | ₩26,800 | +1.63% | 1046.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,132 | ₩29,172 | ₩26,546 | ₩26,693 | -8.37% | 1133.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,991 | ₩29,722 | ₩24,951 | ₩29,172 | +16.73% | 1367.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,130 | ₩26,774 | ₩24,214 | ₩25,514 | -2.36% | 1030.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,812 | ₩25,943 | ₩23,665 | ₩25,916 | +8.84% | 840.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,861 | ₩24,080 | ₩22,727 | ₩23,799 | +4.10% | 593.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,249 | ₩24,603 | ₩22,807 | ₩23,062 | -0.81% | 571.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,018 | ₩25,166 | ₩21,842 | ₩22,834 | -8.73% | 2670.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,147 | ₩25,889 | ₩23,276 | ₩25,099 | +3.94% | 1462.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,883 | ₩24,295 | ₩21,628 | ₩23,772 | +8.63% | 1114.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,548 | ₩22,311 | ₩21,387 | ₩21,976 | +1.99% | 510.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,003 | ₩22,218 | ₩20,971 | ₩21,507 | -2.25% | 794.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,821 | ₩23,048 | ₩21,816 | ₩22,164 | -2.88% | 1120.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,340 | ₩25,447 | ₩22,191 | ₩22,486 | -11.26% | 1040.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,321 | ₩25,795 | ₩22,445 | ₩25,661 | +5.51% | 1762.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,192 | ₩26,653 | ₩23,450 | ₩24,308 | -3.51% | 2180.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,367 | ₩26,184 | ₩24,589 | ₩24,898 | -1.85% | 950.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,425 | ₩26,439 | ₩24,281 | ₩24,630 | -6.80% | 370.6만 |
|---|