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 | ₩65,288 | ₩66,562 | ₩63,130 | ₩63,653 | -2.51% | 462.7만 |
| 2026.09.28–2026.10.02 | ₩64,363 | ₩66,173 | ₩63,907 | ₩65,650 | +2.00% | 542.5만 |
| 2026.09.21–2026.09.25 | ₩62,754 | ₩66,173 | ₩62,754 | ₩65,369 | +4.17% | 455.1만 |
| 2026.09.14–2026.09.18 | ₩62,124 | ₩64,403 | ₩61,520 | ₩62,714 | +0.95% | 973.7만 |
| 2026.09.08–2026.09.11 | ₩63,344 | ₩64,672 | ₩61,950 | ₩63,425 | +0.13% | 247.1만 |
| 2026.08.31–2026.09.04 | ₩62,540 | ₩63,907 | ₩61,869 | ₩63,304 | +1.22% | 324.1만 |
| 2026.08.24–2026.08.28 | ₩64,940 | ₩65,007 | ₩62,352 | ₩62,486 | -3.78% | 405.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,830 |
| ₩68,346 |
| ₩64,229 |
| ₩65,677 |
| -1.73% |
| 537.2만 |
| 2026.08.10–2026.08.14 | ₩67,166 | ₩67,917 | ₩65,195 | ₩67,313 | +0.22% | 523.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,377 | ₩67,434 | ₩62,580 | ₩66,951 | +4.00% | 508만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,708 | ₩64,605 | ₩59,281 | ₩63,478 | +2.87% | 794.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,446 | ₩64,940 | ₩61,038 | ₩61,386 | -1.70% | 777.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,648 | ₩67,970 | ₩61,386 | ₩62,593 | -7.47% | 771.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,355 | ₩72,637 | ₩66,173 | ₩67,125 | -7.23% | 1152.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,405 | ₩76,673 | ₩68,788 | ₩72,073 | +3.84% | 2588.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,825 | ₩60,233 | ₩54,441 | ₩58,356 | -0.80% | 1263.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,229 | ₩64,685 | ₩56,546 | ₩59,764 | -6.95% | 1389.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,120 | ₩67,394 | ₩58,383 | ₩63,451 | -4.04% | 1483.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,164 | ₩72,181 | ₩61,614 | ₩63,505 | -8.18% | 1312.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,244 | ₩70,062 | ₩64,108 | ₩69,432 | +0.27% | 1017.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,297 | ₩65,624 | ₩54,910 | ₩65,490 | +14.30% | 1071.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,318 | ₩59,818 | ₩54,239 | ₩55,808 | -0.90% | 1055.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,483 | ₩56,197 | ₩51,303 | ₩55,594 | +5.93% | 939만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,241 | ₩53,448 | ₩48,031 | ₩52,885 | +1.23% | 985.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,848 | ₩59,147 | ₩49,385 | ₩52,241 | -6.46% | 1794.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,416 | ₩59,482 | ₩45,121 | ₩56,117 | +23.56% | 1679.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,754 | ₩47,387 | ₩42,775 | ₩45,859 | +4.81% | 1046.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,666 | ₩44,169 | ₩35,306 | ₩44,062 | +16.98% | 1004.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,831 | ₩40,562 | ₩33,482 | ₩37,492 | +10.82% | 1056.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,919 | ₩35,909 | ₩32,423 | ₩34,059 | +3.46% | 1226.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,846 | ₩34,609 | ₩31,390 | ₩33,335 | +4.67% | 841.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,618 | ₩33,321 | ₩31,364 | ₩32,195 | +1.82% | 1058.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,385 | ₩32,812 | ₩29,701 | ₩32,115 | +5.69% | 844.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,069 | ₩31,806 | ₩30,237 | ₩30,733 | -1.08% | 734.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,805 | ₩32,115 | ₩24,726 | ₩31,069 | +15.91% | 1872.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,389 | ₩27,368 | ₩24,901 | ₩26,818 | +1.63% | 1046.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,151 | ₩29,191 | ₩26,563 | ₩26,711 | -8.37% | 1133.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,008 | ₩29,741 | ₩24,968 | ₩29,191 | +16.73% | 1367.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,148 | ₩26,791 | ₩24,230 | ₩25,531 | -2.36% | 1030.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,828 | ₩25,960 | ₩23,680 | ₩25,933 | +8.84% | 840.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,876 | ₩24,096 | ₩22,742 | ₩23,814 | +4.10% | 593.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,265 | ₩24,619 | ₩22,822 | ₩23,077 | -0.81% | 571.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,035 | ₩25,182 | ₩21,857 | ₩22,849 | -8.73% | 2670.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,163 | ₩25,906 | ₩23,291 | ₩25,115 | +3.94% | 1462.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,897 | ₩24,311 | ₩21,642 | ₩23,788 | +8.63% | 1114.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,562 | ₩22,326 | ₩21,401 | ₩21,991 | +1.99% | 510.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,018 | ₩22,232 | ₩20,985 | ₩21,521 | -2.25% | 794.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,836 | ₩23,063 | ₩21,830 | ₩22,178 | -2.88% | 1120.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,356 | ₩25,464 | ₩22,205 | ₩22,500 | -11.26% | 1040.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,337 | ₩25,812 | ₩22,460 | ₩25,678 | +5.51% | 1762.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,209 | ₩26,671 | ₩23,466 | ₩24,324 | -3.51% | 2180.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,383 | ₩26,201 | ₩24,606 | ₩24,914 | -1.85% | 950.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,443 | ₩26,456 | ₩24,297 | ₩24,646 | -6.80% | 370.6만 |
|---|