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 | ₩63,986 | ₩63,986 | ₩63,141 | ₩63,664 | -0.50% | 88.5만 |
| 2026.10.08 | ₩64,415 | ₩64,630 | ₩63,436 | ₩63,785 | -0.98% | 123.1만 |
| 2026.10.07 | ₩65,153 | ₩65,340 | ₩64,402 | ₩64,858 | -0.45% | 63만 |
| 2026.10.06 | ₩65,072 | ₩66,574 | ₩65,072 | ₩65,770 | +1.07% | 81.7만 |
| 2026.10.05 | ₩65,300 | ₩65,474 | ₩64,777 | ₩64,965 | -0.51% | 106.5만 |
| 2026.10.02 | ₩64,992 | ₩66,185 | ₩64,509 | ₩65,662 | +1.03% | 132.9만 |
| 2026.10.01 | ₩64,281 | ₩64,911 | ₩63,919 | ₩64,200 | -0.13% | 67.3만 |
| 2026.09.30 | ₩64,388 | ₩65,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,241 |
| -0.23% |
| 83.1만 |
| 2026.09.29 | ₩65,139 | ₩65,300 | ₩64,160 | ₩64,294 | -1.30% | 84.1만 |
|---|
| 2026.09.28 | ₩64,375 | ₩65,434 | ₩64,375 | ₩64,817 | +0.69% | 175.1만 |
|---|
| 2026.09.25 | ₩65,957 | ₩66,185 | ₩65,018 | ₩65,381 | -0.87% | 107.8만 |
|---|
| 2026.09.24 | ₩64,375 | ₩65,971 | ₩64,375 | ₩65,568 | +1.85% | 59.1만 |
|---|
| 2026.09.23 | ₩65,179 | ₩65,622 | ₩64,656 | ₩64,777 | -0.62% | 46.4만 |
|---|
| 2026.09.22 | ₩65,045 | ₩65,635 | ₩64,643 | ₩65,246 | +0.31% | 99.6만 |
|---|
| 2026.09.21 | ₩62,765 | ₩64,710 | ₩62,765 | ₩64,656 | +3.01% | 142.3만 |
|---|
| 2026.09.18 | ₩63,704 | ₩63,704 | ₩62,443 | ₩62,725 | -1.54% | 496.7만 |
|---|
| 2026.09.17 | ₩63,449 | ₩64,415 | ₩63,168 | ₩63,677 | +0.36% | 138.4만 |
|---|
| 2026.09.16 | ₩63,731 | ₩63,731 | ₩62,712 | ₩63,409 | -0.51% | 91.4만 |
|---|
| 2026.09.15 | ₩61,532 | ₩63,329 | ₩61,532 | ₩63,154 | +2.64% | 97.1만 |
|---|
| 2026.09.14 | ₩62,135 | ₩62,953 | ₩61,639 | ₩61,934 | -0.32% | 150.1만 |
|---|
| 2026.09.11 | ₩63,087 | ₩63,825 | ₩63,087 | ₩63,436 | +0.55% | 62.2만 |
|---|
| 2026.09.10 | ₩62,551 | ₩64,120 | ₩61,961 | ₩63,074 | +0.84% | 66.8만 |
|---|
| 2026.09.09 | ₩64,375 | ₩64,683 | ₩63,020 | ₩63,114 | -1.96% | 54.2만 |
|---|
| 2026.09.08 | ₩63,355 | ₩64,200 | ₩63,235 | ₩64,106 | +1.19% | 64만 |
|---|
| 2026.09.04 | ₩63,208 | ₩63,919 | ₩63,114 | ₩63,315 | +0.17% | 52.1만 |
|---|
| 2026.09.03 | ₩63,262 | ₩63,798 | ₩62,739 | ₩62,967 | -0.47% | 73.7만 |
|---|
| 2026.09.02 | ₩63,034 | ₩63,208 | ₩62,417 | ₩62,993 | -0.06% | 52만 |
|---|
| 2026.09.01 | ₩62,242 | ₩62,913 | ₩61,880 | ₩62,658 | +0.67% | 53.5만 |
|---|
| 2026.08.31 | ₩62,551 | ₩63,007 | ₩62,202 | ₩63,007 | +0.73% | 92.9만 |
|---|
| 2026.08.28 | ₩63,852 | ₩63,852 | ₩62,363 | ₩62,497 | -2.12% | 150.8만 |
|---|
| 2026.08.27 | ₩63,651 | ₩63,972 | ₩63,047 | ₩63,892 | +0.38% | 50.3만 |
|---|
| 2026.08.26 | ₩62,980 | ₩63,704 | ₩62,604 | ₩63,302 | +0.51% | 70.5만 |
|---|
| 2026.08.25 | ₩63,543 | ₩63,905 | ₩62,899 | ₩63,168 | -0.59% | 69.2만 |
|---|
| 2026.08.24 | ₩64,951 | ₩65,018 | ₩63,355 | ₩63,436 | -2.33% | 64.6만 |
|---|
| 2026.08.21 | ₩65,716 | ₩65,863 | ₩64,442 | ₩65,689 | -0.04% | 124.4만 |
|---|
| 2026.08.20 | ₩64,241 | ₩65,314 | ₩64,241 | ₩64,978 | +1.15% | 103.2만 |
|---|
| 2026.08.19 | ₩64,844 | ₩65,582 | ₩64,241 | ₩65,327 | +0.74% | 81.9만 |
|---|
| 2026.08.18 | ₩65,743 | ₩66,909 | ₩65,381 | ₩65,756 | +0.02% | 100.1만 |
|---|
| 2026.08.17 | ₩66,842 | ₩68,358 | ₩66,842 | ₩67,124 | +0.42% | 127.6만 |
|---|
| 2026.08.14 | ₩67,057 | ₩67,419 | ₩66,266 | ₩67,325 | +0.40% | 60.9만 |
|---|
| 2026.08.13 | ₩65,609 | ₩67,915 | ₩65,407 | ₩66,762 | +1.76% | 141.2만 |
|---|
| 2026.08.12 | ₩67,298 | ₩67,406 | ₩66,091 | ₩66,588 | -1.06% | 102.1만 |
|---|
| 2026.08.11 | ₩65,676 | ₩66,480 | ₩65,206 | ₩66,225 | +0.84% | 110.1만 |
|---|
| 2026.08.10 | ₩67,178 | ₩67,929 | ₩65,729 | ₩66,145 | -1.54% | 109.4만 |
|---|
| 2026.08.07 | ₩64,992 | ₩67,446 | ₩64,992 | ₩66,963 | +3.03% | 83.1만 |
|---|
| 2026.08.06 | ₩65,005 | ₩66,936 | ₩64,375 | ₩64,790 | -0.33% | 77.6만 |
|---|
| 2026.08.05 | ₩65,783 | ₩66,816 | ₩64,844 | ₩64,871 | -1.39% | 96.3만 |
|---|
| 2026.08.04 | ₩65,716 | ₩67,151 | ₩65,287 | ₩66,534 | +1.24% | 121.4만 |
|---|
| 2026.08.03 | ₩64,388 | ₩65,340 | ₩62,591 | ₩64,804 | +0.65% | 129.6만 |
|---|
| 2026.07.31 | ₩64,334 | ₩64,616 | ₩61,880 | ₩63,490 | -1.31% | 130.7만 |
|---|
| 2026.07.30 | ₩59,748 | ₩64,053 | ₩59,748 | ₩63,892 | +6.94% | 154.5만 |
|---|
| 2026.07.29 | ₩60,713 | ₩61,304 | ₩59,399 | ₩59,493 | -2.01% | 121.2만 |
|---|
| 2026.07.28 | ₩61,304 | ₩61,411 | ₩59,292 | ₩60,941 | -0.59% | 247.1만 |
|---|
| 2026.07.27 | ₩61,719 | ₩62,497 | ₩60,794 | ₩61,639 | -0.13% | 140.9만 |
|---|
| 2026.07.24 | ₩63,235 | ₩63,785 | ₩61,049 | ₩61,397 | -2.91% | 114.5만 |
|---|
| 2026.07.23 | ₩62,685 | ₩64,053 | ₩61,961 | ₩63,892 | +1.93% | 163.7만 |
|---|
| 2026.07.22 | ₩63,154 | ₩64,951 | ₩62,725 | ₩62,846 | -0.49% | 201만 |
|---|
| 2026.07.21 | ₩62,350 | ₩63,664 | ₩62,350 | ₩63,355 | +1.61% | 136.4만 |
|---|
| 2026.07.20 | ₩62,457 | ₩63,396 | ₩61,746 | ₩62,242 | -0.34% | 162만 |
|---|
| 2026.07.17 | ₩62,028 | ₩63,798 | ₩61,397 | ₩62,604 | +0.93% | 147.9만 |
|---|
| 2026.07.16 | ₩64,120 | ₩64,643 | ₩62,175 | ₩62,511 | -2.51% | 183.8만 |
|---|
| 2026.07.15 | ₩66,132 | ₩66,239 | ₩64,375 | ₩65,273 | -1.30% | 156.2만 |
|---|
| 2026.07.14 | ₩65,622 | ₩66,896 | ₩65,327 | ₩65,528 | -0.14% | 111.8만 |
|---|
| 2026.07.13 | ₩67,661 | ₩67,982 | ₩64,884 | ₩65,166 | -3.69% | 171.9만 |
|---|
| 2026.07.10 | ₩67,352 | ₩67,580 | ₩66,185 | ₩67,137 | -0.32% | 204.9만 |
|---|
| 2026.07.09 | ₩68,277 | ₩68,921 | ₩67,540 | ₩67,875 | -0.59% | 180.8만 |
|---|
| 2026.07.08 | ₩68,398 | ₩69,337 | ₩66,896 | ₩67,701 | -1.02% | 246.5만 |
|---|
| 2026.07.07 | ₩70,088 | ₩70,209 | ₩68,385 | ₩68,519 | -2.24% | 317.8만 |
|---|
| 2026.07.06 | ₩72,368 | ₩72,650 | ₩70,021 | ₩70,531 | -2.54% | 202.2만 |
|---|
| 2026.07.02 | ₩74,849 | ₩76,686 | ₩71,590 | ₩72,086 | -3.69% | 329.4만 |
|---|
| 2026.07.01 | ₩72,395 | ₩75,922 | ₩72,234 | ₩74,728 | +3.22% | 335.8만 |
|---|
| 2026.06.30 | ₩72,462 | ₩74,313 | ₩71,416 | ₩73,562 | +1.52% | 621.1만 |
|---|
| 2026.06.29 | ₩69,417 | ₩73,991 | ₩68,800 | ₩73,213 | +5.47% | 1302만 |
|---|
| 2026.06.26 | ₩55,684 | ₩59,171 | ₩55,510 | ₩58,366 | +4.82% | 382.2만 |
|---|
| 2026.06.25 | ₩57,548 | ₩58,219 | ₩54,450 | ₩56,113 | -2.49% | 185.6만 |
|---|
| 2026.06.24 | ₩59,681 | ₩60,110 | ₩55,885 | ₩56,703 | -4.99% | 198.8만 |
|---|
| 2026.06.23 | ₩56,703 | ₩60,244 | ₩56,703 | ₩59,225 | +4.45% | 281.8만 |
|---|
| 2026.06.22 | ₩58,836 | ₩59,238 | ₩55,537 | ₩58,071 | -1.30% | 214.7만 |
|---|
| 2026.06.18 | ₩60,901 | ₩61,679 | ₩58,366 | ₩59,775 | -1.85% | 491만 |
|---|
| 2026.06.17 | ₩58,353 | ₩62,376 | ₩57,092 | ₩60,418 | +3.54% | 258.3만 |
|---|
| 2026.06.16 | ₩60,874 | ₩61,022 | ₩56,556 | ₩58,273 | -4.27% | 327.2만 |
|---|
| 2026.06.15 | ₩64,241 | ₩64,697 | ₩59,909 | ₩60,874 | -5.24% | 312.6만 |
|---|
| 2026.06.12 | ₩66,534 | ₩67,406 | ₩61,692 | ₩63,463 | -4.62% | 367.3만 |
|---|
| 2026.06.11 | ₩62,403 | ₩67,312 | ₩62,403 | ₩66,936 | +7.26% | 344.8만 |
|---|
| 2026.06.10 | ₩59,949 | ₩63,114 | ₩59,332 | ₩61,169 | +2.04% | 306.4만 |
|---|
| 2026.06.09 | ₩65,850 | ₩65,850 | ₩58,393 | ₩60,485 | -8.15% | 271.9만 |
|---|
| 2026.06.08 | ₩66,132 | ₩66,561 | ₩63,409 | ₩63,677 | -3.71% | 193.2만 |
|---|
| 2026.06.05 | ₩67,929 | ₩68,344 | ₩61,625 | ₩63,516 | -6.50% | 274.8만 |
|---|
| 2026.06.04 | ₩64,536 | ₩71,510 | ₩63,396 | ₩69,833 | +8.21% | 294.3만 |
|---|
| 2026.06.03 | ₩67,728 | ₩72,194 | ₩65,635 | ₩65,676 | -3.03% | 259.4만 |
|---|
| 2026.06.02 | ₩65,059 | ₩67,593 | ₩64,375 | ₩66,521 | +2.25% | 223.5만 |
|---|
| 2026.06.01 | ₩69,176 | ₩69,471 | ₩63,946 | ₩64,120 | -7.31% | 260.9만 |
|---|
| 2026.05.29 | ₩67,124 | ₩69,619 | ₩64,120 | ₩69,444 | +3.46% | 272.7만 |
|---|
| 2026.05.28 | ₩68,921 | ₩70,075 | ₩67,661 | ₩68,747 | -0.25% | 187만 |
|---|
| 2026.05.27 | ₩68,237 | ₩70,061 | ₩66,360 | ₩68,921 | +1.00% | 237.2만 |
|---|
| 2026.05.26 | ₩69,256 | ₩69,256 | ₩65,796 | ₩67,272 | -2.87% | 320.9만 |
|---|
| 2026.05.22 | ₩61,961 | ₩65,635 | ₩61,961 | ₩65,501 | +5.71% | 224.7만 |
|---|
| 2026.05.21 | ₩60,861 | ₩63,382 | ₩59,694 | ₩61,290 | +0.71% | 201.3만 |
|---|
| 2026.05.20 | ₩58,930 | ₩61,062 | ₩57,669 | ₩60,727 | +3.05% | 216.2만 |
|---|
| 2026.05.19 | ₩58,031 | ₩58,997 | ₩54,920 | ₩58,433 | +0.69% | 165.8만 |
|---|
| 2026.05.18 | ₩57,307 | ₩60,244 | ₩55,107 | ₩58,205 | +1.57% | 263.6만 |
|---|
| 2026.05.15 | ₩56,341 | ₩57,508 | ₩55,322 | ₩55,818 | -0.93% | 200.6만 |
|---|
| 2026.05.14 | ₩57,723 | ₩59,828 | ₩55,979 | ₩58,246 | +0.91% | 254만 |
|---|
| 2026.05.13 | ₩56,556 | ₩58,635 | ₩55,094 | ₩57,790 | +2.18% | 155만 |
|---|
| 2026.05.12 | ₩56,314 | ₩56,851 | ₩54,249 | ₩55,872 | -0.79% | 179.8만 |
|---|
| 2026.05.11 | ₩56,328 | ₩58,474 | ₩55,604 | ₩57,870 | +2.74% | 265.7만 |
|---|
| 2026.05.08 | ₩54,423 | ₩56,207 | ₩52,895 | ₩55,604 | +2.17% | 257.4만 |
|---|
| 2026.05.07 | ₩54,866 | ₩55,014 | ₩52,465 | ₩53,900 | -1.76% | 159.1만 |
|---|
| 2026.05.06 | ₩53,190 | ₩54,745 | ₩52,170 | ₩54,437 | +2.34% | 186.5만 |
|---|
| 2026.05.05 | ₩53,646 | ₩53,699 | ₩51,500 | ₩52,613 | -1.93% | 141.7만 |
|---|
| 2026.05.04 | ₩52,492 | ₩54,464 | ₩51,312 | ₩53,498 | +1.92% | 194.3만 |
|---|
| 2026.05.01 | ₩52,640 | ₩53,458 | ₩51,728 | ₩52,895 | +0.48% | 165만 |
|---|
| 2026.04.30 | ₩49,528 | ₩52,546 | ₩49,099 | ₩52,398 | +5.79% | 216.8만 |
|---|
| 2026.04.29 | ₩50,118 | ₩50,118 | ₩48,201 | ₩48,804 | -2.62% | 160.6만 |
|---|
| 2026.04.28 | ₩50,159 | ₩51,768 | ₩49,971 | ₩50,092 | -0.13% | 166.1만 |
|---|
| 2026.04.27 | ₩52,251 | ₩53,391 | ₩48,040 | ₩50,159 | -4.00% | 277만 |
|---|
| 2026.04.24 | ₩51,245 | ₩53,257 | ₩49,394 | ₩52,251 | +1.96% | 346.1만 |
|---|
| 2026.04.23 | ₩51,111 | ₩57,106 | ₩50,869 | ₩54,893 | +7.40% | 451.4만 |
|---|
| 2026.04.22 | ₩58,138 | ₩59,158 | ₩53,833 | ₩54,182 | -6.81% | 471.4만 |
|---|
| 2026.04.21 | ₩56,663 | ₩58,957 | ₩56,449 | ₩57,575 | +1.61% | 257.6만 |
|---|
| 2026.04.20 | ₩55,858 | ₩57,320 | ₩55,456 | ₩55,979 | +0.22% | 267.9만 |
|---|
| 2026.04.17 | ₩57,495 | ₩59,493 | ₩55,563 | ₩56,127 | -2.38% | 387.7만 |
|---|
| 2026.04.16 | ₩51,419 | ₩58,299 | ₩50,695 | ₩58,219 | +13.22% | 475.9만 |
|---|
| 2026.04.15 | ₩49,394 | ₩51,191 | ₩49,153 | ₩50,963 | +3.18% | 344.4만 |
|---|
| 2026.04.14 | ₩50,467 | ₩50,789 | ₩46,685 | ₩48,442 | -4.01% | 291.2만 |
|---|
| 2026.04.13 | ₩45,424 | ₩47,302 | ₩45,129 | ₩47,262 | +4.04% | 180.1만 |
|---|
| 2026.04.10 | ₩46,538 | ₩46,940 | ₩44,566 | ₩45,867 | -1.44% | 191.9만 |
|---|
| 2026.04.09 | ₩46,430 | ₩47,396 | ₩46,095 | ₩46,471 | +0.09% | 174.1만 |
|---|
| 2026.04.08 | ₩46,484 | ₩47,101 | ₩45,062 | ₩46,430 | -0.12% | 246.8만 |
|---|
| 2026.04.07 | ₩43,346 | ₩45,331 | ₩42,782 | ₩44,834 | +3.43% | 221.2만 |
|---|
| 2026.04.06 | ₩43,761 | ₩45,465 | ₩43,386 | ₩43,976 | +0.49% | 212.5만 |
|---|
| 2026.04.02 | ₩39,000 | ₩44,177 | ₩39,000 | ₩44,070 | +13.00% | 390만 |
|---|
| 2026.04.01 | ₩37,552 | ₩39,389 | ₩37,190 | ₩38,249 | +1.86% | 264.6만 |
|---|
| 2026.03.31 | ₩36,466 | ₩37,619 | ₩36,211 | ₩37,203 | +2.02% | 156.8만 |
|---|
| 2026.03.30 | ₩37,673 | ₩37,954 | ₩35,312 | ₩35,956 | -4.56% | 193.3만 |
|---|
| 2026.03.27 | ₩37,619 | ₩38,088 | ₩36,640 | ₩37,498 | -0.32% | 161.7만 |
|---|
| 2026.03.26 | ₩39,416 | ₩40,033 | ₩37,807 | ₩37,968 | -3.67% | 213.7만 |
|---|
| 2026.03.25 | ₩36,506 | ₩40,569 | ₩36,439 | ₩39,805 | +9.04% | 348.2만 |
|---|
| 2026.03.24 | ₩35,272 | ₩36,439 | ₩35,192 | ₩35,983 | +2.02% | 148.5만 |
|---|
| 2026.03.23 | ₩33,837 | ₩35,433 | ₩33,488 | ₩35,272 | +4.24% | 184.1만 |
|---|
| 2026.03.20 | ₩35,446 | ₩35,916 | ₩33,649 | ₩34,065 | -3.90% | 426만 |
|---|
| 2026.03.19 | ₩33,636 | ₩35,782 | ₩33,515 | ₩35,299 | +4.94% | 194.4만 |
|---|
| 2026.03.18 | ₩35,285 | ₩35,701 | ₩34,145 | ₩34,226 | -3.00% | 218만 |
|---|
| 2026.03.17 | ₩33,609 | ₩35,580 | ₩33,542 | ₩35,192 | +4.71% | 221.6만 |
|---|
| 2026.03.16 | ₩32,925 | ₩33,783 | ₩32,429 | ₩33,515 | +1.79% | 166.4만 |
|---|
| 2026.03.13 | ₩33,435 | ₩33,917 | ₩32,563 | ₩33,341 | -0.28% | 152.9만 |
|---|
| 2026.03.12 | ₩32,965 | ₩34,615 | ₩32,764 | ₩33,233 | +0.81% | 227.5만 |
|---|
| 2026.03.11 | ₩32,858 | ₩33,649 | ₩32,764 | ₩33,260 | +1.22% | 128만 |
|---|
| 2026.03.10 | ₩32,187 | ₩33,689 | ₩31,946 | ₩33,301 | +3.46% | 169.3만 |
|---|
| 2026.03.09 | ₩31,852 | ₩32,804 | ₩31,396 | ₩32,509 | +2.06% | 163.5만 |
|---|
| 2026.03.06 | ₩32,026 | ₩32,335 | ₩31,383 | ₩32,201 | +0.54% | 112.3만 |
|---|
| 2026.03.05 | ₩32,456 | ₩32,858 | ₩31,369 | ₩32,120 | -1.03% | 181.2만 |
|---|
| 2026.03.04 | ₩32,362 | ₩33,180 | ₩32,268 | ₩32,871 | +1.57% | 189.2만 |
|---|
| 2026.03.03 | ₩32,724 | ₩33,059 | ₩31,624 | ₩32,187 | -1.64% | 340.8만 |
|---|
| 2026.03.02 | ₩31,624 | ₩33,327 | ₩31,450 | ₩33,220 | +5.05% | 234.8만 |
|---|
| 2026.02.27 | ₩29,948 | ₩32,187 | ₩29,706 | ₩32,120 | +7.25% | 260.9만 |
|---|
| 2026.02.26 | ₩31,758 | ₩31,839 | ₩30,068 | ₩30,162 | -5.03% | 167.3만 |
|---|
| 2026.02.25 | ₩32,241 | ₩32,724 | ₩31,423 | ₩31,705 | -1.66% | 97.9만 |
|---|
| 2026.02.24 | ₩31,034 | ₩32,818 | ₩30,980 | ₩32,067 | +3.33% | 167.5만 |
|---|
| 2026.02.23 | ₩30,390 | ₩31,128 | ₩30,202 | ₩31,088 | +2.29% | 150.6만 |
|---|
| 2026.02.20 | ₩30,766 | ₩31,128 | ₩30,363 | ₩30,739 | -0.09% | 154.7만 |
|---|
| 2026.02.19 | ₩30,766 | ₩31,182 | ₩30,310 | ₩30,954 | +0.61% | 142.4만 |
|---|
| 2026.02.18 | ₩31,275 | ₩31,597 | ₩30,565 | ₩30,940 | -1.07% | 218.6만 |
|---|
| 2026.02.17 | ₩31,074 | ₩31,812 | ₩30,243 | ₩31,557 | +1.55% | 218.4만 |
|---|
| 2026.02.13 | ₩30,149 | ₩32,120 | ₩29,921 | ₩31,074 | +3.07% | 475.7만 |
|---|
| 2026.02.12 | ₩25,750 | ₩30,122 | ₩25,736 | ₩30,028 | +16.61% | 637.4만 |
|---|
| 2026.02.11 | ₩27,171 | ₩27,239 | ₩24,731 | ₩24,757 | -8.88% | 428.8만 |
|---|
| 2026.02.10 | ₩27,721 | ₩27,869 | ₩27,024 | ₩27,239 | -1.74% | 181.1만 |
|---|
| 2026.02.09 | ₩26,809 | ₩27,882 | ₩26,716 | ₩27,708 | +3.35% | 149.3만 |
|---|
| 2026.02.06 | ₩26,072 | ₩26,890 | ₩25,602 | ₩26,823 | +2.88% | 160.6만 |
|---|
| 2026.02.05 | ₩25,643 | ₩26,072 | ₩24,905 | ₩25,656 | +0.05% | 207.8만 |
|---|
| 2026.02.04 | ₩26,394 | ₩27,185 | ₩25,669 | ₩26,166 | -0.86% | 194.6만 |
|---|
| 2026.02.03 | ₩26,568 | ₩27,373 | ₩25,696 | ₩26,313 | -0.96% | 224.1만 |
|---|
| 2026.02.02 | ₩26,394 | ₩27,078 | ₩25,964 | ₩26,514 | +0.46% | 259.2만 |
|---|
| 2026.01.30 | ₩27,842 | ₩28,633 | ₩26,568 | ₩26,716 | -4.05% | 213.3만 |
|---|
| 2026.01.29 | ₩28,365 | ₩28,875 | ₩27,507 | ₩28,030 | -1.18% | 231.4만 |
|---|
| 2026.01.28 | ₩28,928 | ₩29,130 | ₩28,083 | ₩28,419 | -1.76% | 238.8만 |
|---|
| 2026.01.27 | ₩28,231 | ₩28,620 | ₩27,695 | ₩28,432 | +0.71% | 199.9만 |
|---|
| 2026.01.26 | ₩29,156 | ₩29,197 | ₩27,373 | ₩27,815 | -4.60% | 250.4만 |
|---|
| 2026.01.23 | ₩29,237 | ₩29,746 | ₩28,271 | ₩29,197 | -0.14% | 322.9만 |
|---|
| 2026.01.22 | ₩28,164 | ₩29,639 | ₩27,507 | ₩29,223 | +3.76% | 538.3만 |
|---|
| 2026.01.21 | ₩26,085 | ₩26,903 | ₩25,348 | ₩26,313 | +0.87% | 214.9만 |
|---|
| 2026.01.20 | ₩25,012 | ₩26,635 | ₩24,972 | ₩25,616 | +2.41% | 291만 |
|---|
| 2026.01.16 | ₩25,093 | ₩25,696 | ₩24,234 | ₩25,535 | +1.76% | 209만 |
|---|
| 2026.01.15 | ₩26,420 | ₩26,420 | ₩25,562 | ₩25,844 | -2.18% | 249.2만 |
|---|
| 2026.01.14 | ₩26,085 | ₩26,662 | ₩25,683 | ₩26,407 | +1.23% | 155.4만 |
|---|
| 2026.01.13 | ₩26,286 | ₩26,796 | ₩25,951 | ₩26,260 | -0.10% | 186.5만 |
|---|
| 2026.01.12 | ₩26,152 | ₩26,461 | ₩25,616 | ₩26,233 | +0.31% | 230.8만 |
|---|
| 2026.01.09 | ₩25,026 | ₩25,964 | ₩24,959 | ₩25,938 | +3.64% | 177.1만 |
|---|
| 2026.01.08 | ₩24,154 | ₩25,723 | ₩24,154 | ₩24,878 | +3.00% | 179.5만 |
|---|
| 2026.01.07 | ₩24,597 | ₩24,784 | ₩24,060 | ₩24,141 | -1.85% | 160.8만 |
|---|
| 2026.01.06 | ₩24,355 | ₩25,160 | ₩24,275 | ₩24,784 | +1.76% | 169.8만 |
|---|
| 2026.01.05 | ₩23,832 | ₩24,811 | ₩23,685 | ₩24,275 | +1.86% | 153.3만 |
|---|
| 2026.01.02 | ₩23,497 | ₩24,100 | ₩23,215 | ₩23,819 | +1.37% | 138.4만 |
|---|
| 2025.12.31 | ₩23,336 | ₩23,430 | ₩23,135 | ₩23,309 | -0.11% | 138.1만 |
|---|
| 2025.12.30 | ₩23,068 | ₩23,698 | ₩22,907 | ₩23,483 | +1.80% | 153.6만 |
|---|
| 2025.12.29 | ₩22,880 | ₩23,296 | ₩22,746 | ₩23,001 | +0.53% | 163.8만 |
|---|
| 2025.12.26 | ₩23,296 | ₩23,296 | ₩22,826 | ₩23,081 | -0.92% | 100.1만 |
|---|
| 2025.12.24 | ₩23,845 | ₩23,872 | ₩23,027 | ₩23,336 | -2.14% | 80.3만 |
|---|
| 2025.12.23 | ₩23,819 | ₩24,114 | ₩23,363 | ₩23,591 | -0.96% | 146.7만 |
|---|
| 2025.12.22 | ₩23,269 | ₩24,623 | ₩23,161 | ₩24,261 | +4.27% | 244.6만 |
|---|
| 2025.12.19 | ₩22,075 | ₩23,094 | ₩22,022 | ₩22,853 | +3.52% | 1885.8만 |
|---|
| 2025.12.18 | ₩22,424 | ₩22,598 | ₩21,861 | ₩22,209 | -0.96% | 198.2만 |
|---|
| 2025.12.17 | ₩22,706 | ₩22,920 | ₩22,169 | ₩22,250 | -2.01% | 174.7만 |
|---|
| 2025.12.16 | ₩23,550 | ₩23,765 | ₩22,397 | ₩22,625 | -3.93% | 227.8만 |
|---|
| 2025.12.15 | ₩25,039 | ₩25,187 | ₩23,389 | ₩23,604 | -5.73% | 184.3만 |
|---|
| 2025.12.12 | ₩25,388 | ₩25,911 | ₩24,999 | ₩25,120 | -1.06% | 284.2만 |
|---|
| 2025.12.11 | ₩25,294 | ₩25,294 | ₩24,784 | ₩25,227 | -0.27% | 286.7만 |
|---|
| 2025.12.10 | ₩23,792 | ₩25,871 | ₩23,524 | ₩25,294 | +6.31% | 436만 |
|---|
| 2025.12.09 | ₩23,738 | ₩23,953 | ₩23,296 | ₩23,805 | +0.28% | 157.5만 |
|---|
| 2025.12.08 | ₩24,167 | ₩24,328 | ₩23,416 | ₩23,872 | -1.22% | 298.3만 |
|---|
| 2025.12.05 | ₩23,416 | ₩24,315 | ₩23,322 | ₩23,792 | +1.60% | 382.4만 |
|---|
| 2025.12.04 | ₩23,041 | ₩23,913 | ₩22,947 | ₩23,524 | +2.10% | 209.5만 |
|---|
| 2025.12.03 | ₩22,478 | ₩23,027 | ₩22,263 | ₩22,974 | +2.21% | 162.7만 |
|---|
| 2025.12.02 | ₩22,156 | ₩22,585 | ₩21,874 | ₩22,397 | +1.09% | 221.4만 |
|---|
| 2025.12.01 | ₩21,901 | ₩22,089 | ₩21,646 | ₩22,048 | +0.67% | 138.4만 |
|---|
| 2025.11.28 | ₩22,182 | ₩22,330 | ₩21,981 | ₩21,995 | -0.85% | 85.2만 |
|---|
| 2025.11.26 | ₩22,035 | ₩22,196 | ₩21,928 | ₩22,048 | +0.06% | 104.2만 |
|---|
| 2025.11.25 | ₩22,048 | ₩22,209 | ₩21,914 | ₩22,062 | +0.06% | 117.9만 |
|---|
| 2025.11.24 | ₩21,566 | ₩21,968 | ₩21,405 | ₩21,887 | +1.49% | 203.5만 |
|---|
| 2025.11.21 | ₩21,311 | ₩21,740 | ₩20,989 | ₩21,525 | +1.01% | 208.4만 |
|---|
| 2025.11.20 | ₩21,861 | ₩22,048 | ₩21,083 | ₩21,244 | -2.82% | 149.1만 |
|---|
| 2025.11.19 | ₩21,726 | ₩21,968 | ₩21,405 | ₩21,726 | 0.00% | 169.1만 |
|---|
| 2025.11.18 | ₩21,794 | ₩21,968 | ₩21,472 | ₩21,659 | -0.62% | 137.8만 |
|---|
| 2025.11.17 | ₩22,022 | ₩22,236 | ₩21,700 | ₩21,820 | -0.91% | 130.4만 |
|---|
| 2025.11.14 | ₩21,954 | ₩22,665 | ₩21,834 | ₩22,182 | +1.04% | 185.5만 |
|---|
| 2025.11.13 | ₩22,357 | ₩22,826 | ₩22,102 | ₩22,384 | +0.12% | 198.3만 |
|---|
| 2025.11.12 | ₩22,625 | ₩23,068 | ₩22,531 | ₩22,598 | -0.12% | 286.5만 |
|---|
| 2025.11.11 | ₩22,115 | ₩22,759 | ₩22,102 | ₩22,451 | +1.52% | 271.7만 |
|---|
| 2025.11.10 | ₩22,840 | ₩23,068 | ₩22,089 | ₩22,115 | -3.17% | 178.5만 |
|---|
| 2025.11.07 | ₩22,464 | ₩22,786 | ₩22,209 | ₩22,504 | +0.18% | 169.8만 |
|---|
| 2025.11.06 | ₩23,899 | ₩23,899 | ₩22,638 | ₩22,665 | -5.16% | 182.4만 |
|---|
| 2025.11.05 | ₩23,980 | ₩24,489 | ₩23,845 | ₩24,100 | +0.50% | 146.8만 |
|---|
| 2025.11.04 | ₩24,543 | ₩24,771 | ₩23,819 | ₩23,899 | -2.62% | 196.5만 |
|---|
| 2025.11.03 | ₩25,361 | ₩25,468 | ₩24,369 | ₩24,543 | -3.23% | 344.8만 |
|---|
| 2025.10.31 | ₩23,430 | ₩25,817 | ₩23,363 | ₩25,683 | +9.62% | 529.8만 |
|---|
| 2025.10.30 | ₩22,719 | ₩23,792 | ₩22,464 | ₩23,658 | +4.13% | 392.9만 |
|---|
| 2025.10.29 | ₩23,336 | ₩23,376 | ₩22,571 | ₩22,706 | -2.70% | 261.6만 |
|---|
| 2025.10.28 | ₩24,141 | ₩24,154 | ₩23,175 | ₩23,229 | -3.78% | 233.6만 |
|---|
| 2025.10.27 | ₩24,342 | ₩24,677 | ₩23,389 | ₩24,073 | -1.10% | 344.8만 |
|---|
| 2025.10.24 | ₩24,717 | ₩24,757 | ₩23,685 | ₩24,328 | -1.57% | 308.2만 |
|---|
| 2025.10.23 | ₩23,913 | ₩25,482 | ₩23,470 | ₩24,395 | +2.02% | 686만 |
|---|
| 2025.10.22 | ₩25,348 | ₩26,675 | ₩24,851 | ₩26,367 | +4.02% | 651.8만 |
|---|
| 2025.10.21 | ₩25,629 | ₩26,447 | ₩25,321 | ₩25,455 | -0.68% | 373.4만 |
|---|
| 2025.10.20 | ₩25,213 | ₩25,710 | ₩25,026 | ₩25,039 | -0.69% | 160.9만 |
|---|
| 2025.10.17 | ₩24,798 | ₩25,213 | ₩24,664 | ₩24,918 | +0.49% | 179.7만 |
|---|
| 2025.10.16 | ₩25,871 | ₩26,045 | ₩25,052 | ₩25,106 | -2.95% | 162.3만 |
|---|
| 2025.10.15 | ₩25,804 | ₩26,206 | ₩25,267 | ₩25,790 | -0.05% | 150.4만 |
|---|
| 2025.10.14 | ₩24,744 | ₩25,830 | ₩24,610 | ₩25,522 | +3.14% | 204.7만 |
|---|
| 2025.10.13 | ₩25,388 | ₩25,723 | ₩25,079 | ₩25,213 | -0.69% | 253.3만 |
|---|
| 2025.10.10 | ₩26,447 | ₩26,461 | ₩24,301 | ₩24,650 | -6.80% | 370.6만 |
|---|