시장 데이터를 불러오는 중
전체 종목
어레이 디지털 인프라스트럭처 과거 주가
Array Digital Infrastructure, Inc. Common Shares · AD · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Array Digital Infrastructure, Inc. Common Shares · AD · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,772 | ₩44,918 | ₩43,585 | ₩44,532 | -0.54% | 29.4만 |
| 2026.10.08 | ₩45,212 | ₩45,518 | ₩43,825 | ₩44,892 | -0.71% | 26.2만 |
| 2026.10.07 | ₩45,492 | ₩45,999 | ₩45,292 | ₩45,532 | +0.09% | 29.6만 |
| 2026.10.06 | ₩45,879 | ₩45,945 | ₩45,345 | ₩45,772 | -0.23% | 13.1만 |
| 2026.10.05 | ₩45,732 | ₩46,519 | ₩45,639 | ₩46,012 | +0.61% | 25만 |
| 2026.10.02 | ₩45,852 | ₩46,946 | ₩45,772 | ₩45,865 | +0.03% | 17.3만 |
| 2026.10.01 | ₩45,078 | ₩46,079 | ₩44,665 | ₩45,572 | +1.09% | 26.1만 |
| 2026.09.30 | ₩45,452 | ₩45,452 | ₩44,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,972 |
| -1.06% |
| 20.8만 |
| 2026.09.29 | ₩44,612 | ₩45,358 | ₩44,171 | ₩45,092 | +1.08% | 31만 |
|---|
| 2026.09.28 | ₩45,919 | ₩45,985 | ₩44,585 | ₩44,612 | -2.85% | 29.7만 |
|---|
| 2026.09.25 | ₩46,172 | ₩46,172 | ₩45,385 | ₩45,999 | -0.38% | 26.1만 |
|---|
| 2026.09.24 | ₩46,879 | ₩47,226 | ₩45,865 | ₩45,999 | -1.88% | 23.2만 |
|---|
| 2026.09.23 | ₩46,866 | ₩46,972 | ₩45,985 | ₩46,599 | -0.57% | 20.8만 |
|---|
| 2026.09.22 | ₩47,506 | ₩47,732 | ₩47,079 | ₩47,186 | -0.67% | 20.3만 |
|---|
| 2026.09.21 | ₩47,612 | ₩47,959 | ₩47,319 | ₩47,426 | -0.39% | 17.3만 |
|---|
| 2026.09.18 | ₩48,546 | ₩49,079 | ₩47,372 | ₩47,466 | -2.23% | 71.2만 |
|---|
| 2026.09.17 | ₩50,120 | ₩50,920 | ₩48,479 | ₩49,146 | -1.94% | 44.8만 |
|---|
| 2026.09.16 | ₩50,760 | ₩51,360 | ₩49,853 | ₩50,546 | -0.42% | 40.7만 |
|---|
| 2026.09.15 | ₩51,333 | ₩51,333 | ₩50,493 | ₩50,720 | -1.20% | 23.5만 |
|---|
| 2026.09.14 | ₩50,773 | ₩51,173 | ₩50,480 | ₩51,053 | +0.55% | 26.8만 |
|---|
| 2026.09.11 | ₩51,067 | ₩51,160 | ₩50,346 | ₩50,840 | -0.44% | 18.7만 |
|---|
| 2026.09.10 | ₩51,133 | ₩51,680 | ₩50,266 | ₩50,747 | -0.76% | 23.8만 |
|---|
| 2026.09.09 | ₩51,347 | ₩51,480 | ₩50,466 | ₩51,267 | -0.16% | 30.4만 |
|---|
| 2026.09.08 | ₩51,213 | ₩51,987 | ₩50,880 | ₩51,293 | +0.16% | 29.2만 |
|---|
| 2026.09.04 | ₩51,413 | ₩51,693 | ₩50,973 | ₩51,347 | -0.13% | 27.5만 |
|---|
| 2026.09.03 | ₩50,853 | ₩51,974 | ₩50,493 | ₩51,653 | +1.57% | 19.3만 |
|---|
| 2026.09.02 | ₩49,720 | ₩50,867 | ₩49,279 | ₩50,626 | +1.82% | 35.2만 |
|---|
| 2026.09.01 | ₩48,879 | ₩49,906 | ₩48,319 | ₩49,239 | +0.74% | 24.8만 |
|---|
| 2026.08.31 | ₩47,892 | ₩49,613 | ₩47,892 | ₩48,893 | +2.09% | 15.5만 |
|---|
| 2026.08.28 | ₩47,332 | ₩48,653 | ₩47,332 | ₩48,012 | +1.44% | 21만 |
|---|
| 2026.08.27 | ₩47,519 | ₩47,599 | ₩46,439 | ₩47,332 | -0.39% | 18만 |
|---|
| 2026.08.26 | ₩47,612 | ₩48,012 | ₩47,092 | ₩47,559 | -0.11% | 23만 |
|---|
| 2026.08.25 | ₩47,452 | ₩48,146 | ₩47,199 | ₩47,826 | +0.79% | 17.5만 |
|---|
| 2026.08.24 | ₩47,319 | ₩47,586 | ₩46,959 | ₩47,466 | +0.31% | 18.6만 |
|---|
| 2026.08.21 | ₩47,932 | ₩48,133 | ₩47,106 | ₩47,559 | -0.78% | 23만 |
|---|
| 2026.08.20 | ₩46,559 | ₩47,892 | ₩46,212 | ₩47,399 | +1.80% | 25.6만 |
|---|
| 2026.08.19 | ₩46,479 | ₩48,239 | ₩46,292 | ₩47,066 | +1.26% | 21.5만 |
|---|
| 2026.08.18 | ₩47,452 | ₩48,012 | ₩46,679 | ₩46,745 | -1.49% | 11.7만 |
|---|
| 2026.08.17 | ₩47,546 | ₩47,972 | ₩47,079 | ₩47,159 | -0.81% | 10.7만 |
|---|
| 2026.08.14 | ₩47,932 | ₩48,333 | ₩47,612 | ₩47,986 | +0.11% | 14.4만 |
|---|
| 2026.08.13 | ₩47,199 | ₩47,786 | ₩46,425 | ₩47,612 | +0.88% | 13.1만 |
|---|
| 2026.08.12 | ₩46,532 | ₩46,946 | ₩46,479 | ₩46,866 | +0.72% | 10.4만 |
|---|
| 2026.08.11 | ₩47,106 | ₩47,252 | ₩46,412 | ₩46,479 | -1.33% | 13.5만 |
|---|
| 2026.08.10 | ₩46,999 | ₩47,239 | ₩46,679 | ₩46,759 | -0.51% | 14.4만 |
|---|
| 2026.08.07 | ₩49,026 | ₩49,026 | ₩46,545 | ₩46,999 | -4.13% | 18.4만 |
|---|
| 2026.08.06 | ₩47,386 | ₩48,066 | ₩47,119 | ₩47,546 | +0.34% | 16.5만 |
|---|
| 2026.08.05 | ₩46,692 | ₩47,092 | ₩46,199 | ₩46,946 | +0.54% | 14.5만 |
|---|
| 2026.08.04 | ₩46,679 | ₩47,772 | ₩46,452 | ₩47,266 | +1.26% | 16.9만 |
|---|
| 2026.08.03 | ₩46,719 | ₩47,599 | ₩46,439 | ₩46,679 | -0.09% | 23.5만 |
|---|
| 2026.07.31 | ₩46,279 | ₩46,652 | ₩46,025 | ₩46,465 | +0.40% | 11.5만 |
|---|
| 2026.07.30 | ₩46,492 | ₩47,346 | ₩46,159 | ₩46,652 | +0.34% | 13.1만 |
|---|
| 2026.07.29 | ₩46,639 | ₩47,626 | ₩46,212 | ₩46,852 | +0.46% | 12.4만 |
|---|
| 2026.07.28 | ₩46,719 | ₩47,319 | ₩46,305 | ₩46,679 | -0.09% | 9.6만 |
|---|
| 2026.07.27 | ₩46,839 | ₩47,279 | ₩46,145 | ₩46,145 | -1.48% | 11.5만 |
|---|
| 2026.07.24 | ₩46,025 | ₩46,799 | ₩46,025 | ₩46,519 | +1.07% | 9.8만 |
|---|
| 2026.07.23 | ₩45,919 | ₩46,465 | ₩45,358 | ₩45,585 | -0.73% | 23.6만 |
|---|
| 2026.07.22 | ₩45,772 | ₩46,705 | ₩45,772 | ₩46,292 | +1.14% | 13.6만 |
|---|
| 2026.07.21 | ₩45,919 | ₩46,252 | ₩45,025 | ₩45,305 | -1.34% | 15.3만 |
|---|
| 2026.07.20 | ₩46,372 | ₩46,932 | ₩45,919 | ₩46,132 | -0.52% | 12.2만 |
|---|
| 2026.07.17 | ₩46,212 | ₩47,026 | ₩46,172 | ₩46,679 | +1.01% | 9.8만 |
|---|
| 2026.07.16 | ₩46,265 | ₩46,879 | ₩46,265 | ₩46,585 | +0.69% | 15.6만 |
|---|
| 2026.07.15 | ₩45,665 | ₩46,665 | ₩45,599 | ₩46,359 | +1.52% | 16.6만 |
|---|
| 2026.07.14 | ₩45,785 | ₩45,879 | ₩44,958 | ₩45,559 | -0.50% | 16.6만 |
|---|
| 2026.07.13 | ₩46,225 | ₩46,412 | ₩45,345 | ₩45,372 | -1.85% | 13.6만 |
|---|
| 2026.07.10 | ₩46,732 | ₩46,732 | ₩45,465 | ₩46,212 | -1.11% | 13.9만 |
|---|
| 2026.07.09 | ₩46,052 | ₩46,599 | ₩45,999 | ₩46,332 | +0.61% | 12.2만 |
|---|
| 2026.07.08 | ₩45,839 | ₩47,066 | ₩45,839 | ₩46,332 | +1.08% | 30.7만 |
|---|
| 2026.07.07 | ₩47,279 | ₩47,439 | ₩46,332 | ₩46,519 | -1.61% | 25.6만 |
|---|
| 2026.07.06 | ₩48,026 | ₩48,319 | ₩46,372 | ₩46,639 | -2.89% | 44.2만 |
|---|
| 2026.07.02 | ₩49,319 | ₩49,760 | ₩46,879 | ₩48,333 | -2.00% | 101.3만 |
|---|
| 2026.07.01 | ₩48,319 | ₩49,826 | ₩48,319 | ₩48,693 | +0.77% | 52만 |
|---|
| 2026.06.30 | ₩47,786 | ₩48,386 | ₩46,839 | ₩48,359 | +1.20% | 54.2만 |
|---|
| 2026.06.29 | ₩49,453 | ₩49,560 | ₩48,066 | ₩48,506 | -1.91% | 44.9만 |
|---|
| 2026.06.26 | ₩47,986 | ₩49,600 | ₩47,692 | ₩49,440 | +3.03% | 57만 |
|---|
| 2026.06.25 | ₩48,426 | ₩49,560 | ₩47,012 | ₩47,866 | -1.16% | 131.5만 |
|---|
| 2026.06.24 | ₩50,640 | ₩51,640 | ₩48,199 | ₩48,346 | -4.53% | 24만 |
|---|
| 2026.06.23 | ₩51,800 | ₩51,974 | ₩50,013 | ₩50,560 | -2.39% | 21.9만 |
|---|
| 2026.06.22 | ₩51,333 | ₩52,587 | ₩51,013 | ₩51,707 | +0.73% | 24.7만 |
|---|
| 2026.06.18 | ₩51,640 | ₩52,174 | ₩51,213 | ₩51,827 | +0.36% | 50.4만 |
|---|
| 2026.06.17 | ₩52,280 | ₩52,934 | ₩51,853 | ₩52,027 | -0.48% | 30.9만 |
|---|
| 2026.06.16 | ₩53,000 | ₩53,587 | ₩52,480 | ₩52,934 | -0.13% | 33.1만 |
|---|
| 2026.06.15 | ₩53,961 | ₩54,134 | ₩52,894 | ₩53,054 | -1.68% | 26.4만 |
|---|
| 2026.06.12 | ₩53,694 | ₩54,561 | ₩53,014 | ₩54,361 | +1.24% | 28.2만 |
|---|
| 2026.06.11 | ₩55,014 | ₩55,454 | ₩52,747 | ₩53,494 | -2.76% | 116.8만 |
|---|
| 2026.06.10 | ₩68,458 | ₩69,938 | ₩68,191 | ₩69,818 | +1.99% | 59.9만 |
|---|
| 2026.06.09 | ₩68,418 | ₩70,125 | ₩67,511 | ₩67,738 | -0.99% | 44.1만 |
|---|
| 2026.06.08 | ₩69,005 | ₩69,378 | ₩67,591 | ₩68,311 | -1.01% | 42.3만 |
|---|
| 2026.06.05 | ₩69,045 | ₩69,231 | ₩67,031 | ₩67,284 | -2.55% | 52.4만 |
|---|
| 2026.06.04 | ₩68,871 | ₩70,752 | ₩67,591 | ₩69,285 | +0.60% | 50.9만 |
|---|
| 2026.06.03 | ₩71,045 | ₩71,352 | ₩67,991 | ₩68,431 | -3.68% | 265.5만 |
|---|
| 2026.06.02 | ₩68,818 | ₩70,445 | ₩68,031 | ₩70,232 | +2.05% | 52.4만 |
|---|
| 2026.06.01 | ₩67,097 | ₩68,364 | ₩66,951 | ₩68,324 | +1.83% | 17만 |
|---|
| 2026.05.29 | ₩68,018 | ₩69,178 | ₩67,751 | ₩67,831 | -0.27% | 17.4만 |
|---|
| 2026.05.28 | ₩67,684 | ₩68,458 | ₩67,057 | ₩68,204 | +0.77% | 38만 |
|---|
| 2026.05.27 | ₩67,471 | ₩68,511 | ₩66,204 | ₩67,818 | +0.51% | 20.8만 |
|---|
| 2026.05.26 | ₩68,018 | ₩68,671 | ₩67,137 | ₩67,591 | -0.63% | 20.8만 |
|---|
| 2026.05.22 | ₩69,085 | ₩69,138 | ₩66,657 | ₩67,578 | -2.18% | 26.9만 |
|---|
| 2026.05.21 | ₩67,698 | ₩68,765 | ₩67,444 | ₩68,578 | +1.30% | 15.5만 |
|---|
| 2026.05.20 | ₩68,444 | ₩69,018 | ₩67,231 | ₩68,351 | -0.14% | 23.4만 |
|---|
| 2026.05.19 | ₩67,364 | ₩68,578 | ₩67,364 | ₩67,898 | +0.79% | 14.7만 |
|---|
| 2026.05.18 | ₩67,271 | ₩68,151 | ₩66,324 | ₩67,471 | +0.30% | 17.9만 |
|---|
| 2026.05.15 | ₩67,431 | ₩67,871 | ₩66,564 | ₩66,711 | -1.07% | 24.9만 |
|---|
| 2026.05.14 | ₩68,271 | ₩69,018 | ₩67,738 | ₩67,924 | -0.51% | 15.5만 |
|---|
| 2026.05.13 | ₩68,591 | ₩69,071 | ₩67,724 | ₩67,804 | -1.15% | 23.8만 |
|---|
| 2026.05.12 | ₩69,498 | ₩70,232 | ₩67,671 | ₩68,698 | -1.15% | 32.7만 |
|---|
| 2026.05.11 | ₩70,872 | ₩71,672 | ₩69,111 | ₩70,045 | -1.17% | 42.2만 |
|---|
| 2026.05.08 | ₩66,351 | ₩77,740 | ₩66,351 | ₩74,379 | +12.10% | 88.1만 |
|---|
| 2026.05.07 | ₩65,230 | ₩66,484 | ₩65,230 | ₩65,750 | +0.80% | 13.7만 |
|---|
| 2026.05.06 | ₩66,457 | ₩66,644 | ₩65,390 | ₩66,351 | -0.16% | 9.1만 |
|---|
| 2026.05.05 | ₩65,670 | ₩66,417 | ₩64,723 | ₩65,924 | +0.39% | 12만 |
|---|
| 2026.05.04 | ₩65,217 | ₩65,777 | ₩64,363 | ₩65,670 | +0.70% | 8.9만 |
|---|
| 2026.05.01 | ₩66,217 | ₩67,057 | ₩65,124 | ₩65,604 | -0.93% | 10.7만 |
|---|
| 2026.04.30 | ₩64,337 | ₩66,271 | ₩64,337 | ₩66,271 | +3.01% | 13.8만 |
|---|
| 2026.04.29 | ₩64,537 | ₩65,550 | ₩63,456 | ₩63,870 | -1.03% | 7.8만 |
|---|
| 2026.04.28 | ₩64,163 | ₩64,550 | ₩63,176 | ₩64,150 | -0.02% | 8.9만 |
|---|
| 2026.04.27 | ₩64,430 | ₩65,190 | ₩63,750 | ₩63,870 | -0.87% | 17.7만 |
|---|
| 2026.04.24 | ₩65,217 | ₩66,497 | ₩64,057 | ₩64,270 | -1.45% | 10.9만 |
|---|
| 2026.04.23 | ₩63,216 | ₩65,244 | ₩63,216 | ₩65,164 | +3.08% | 8.4만 |
|---|
| 2026.04.22 | ₩65,230 | ₩65,884 | ₩62,696 | ₩62,990 | -3.43% | 12.8만 |
|---|
| 2026.04.21 | ₩66,071 | ₩66,071 | ₩64,563 | ₩64,884 | -1.80% | 8.6만 |
|---|
| 2026.04.20 | ₩66,724 | ₩66,737 | ₩65,897 | ₩66,137 | -0.88% | 8.8만 |
|---|
| 2026.04.17 | ₩65,737 | ₩67,204 | ₩65,644 | ₩66,831 | +1.66% | 11.2만 |
|---|
| 2026.04.16 | ₩64,337 | ₩66,071 | ₩64,337 | ₩65,964 | +2.53% | 12.4만 |
|---|
| 2026.04.15 | ₩65,417 | ₩65,484 | ₩64,430 | ₩64,470 | -1.45% | 7만 |
|---|
| 2026.04.14 | ₩64,670 | ₩65,617 | ₩64,257 | ₩65,097 | +0.66% | 7.4만 |
|---|
| 2026.04.13 | ₩65,750 | ₩65,750 | ₩64,497 | ₩64,790 | -1.46% | 7.4만 |
|---|
| 2026.04.10 | ₩65,284 | ₩65,990 | ₩65,097 | ₩65,937 | +1.00% | 6.5만 |
|---|
| 2026.04.09 | ₩65,630 | ₩66,217 | ₩65,150 | ₩65,830 | +0.30% | 9.5만 |
|---|
| 2026.04.08 | ₩65,297 | ₩65,710 | ₩64,563 | ₩65,710 | +0.63% | 28.9만 |
|---|
| 2026.04.07 | ₩64,550 | ₩64,977 | ₩63,977 | ₩64,190 | -0.56% | 13.4만 |
|---|
| 2026.04.06 | ₩63,723 | ₩64,683 | ₩63,270 | ₩64,683 | +1.51% | 14.8만 |
|---|
| 2026.04.02 | ₩62,950 | ₩64,163 | ₩62,483 | ₩64,017 | +1.69% | 14.7만 |
|---|
| 2026.04.01 | ₩61,536 | ₩63,550 | ₩61,256 | ₩63,510 | +3.21% | 27.6만 |
|---|
| 2026.03.31 | ₩61,709 | ₩62,189 | ₩60,629 | ₩61,536 | -0.28% | 56.6만 |
|---|
| 2026.03.30 | ₩61,336 | ₩62,790 | ₩60,376 | ₩61,149 | -0.30% | 268.2만 |
|---|
| 2026.03.27 | ₩61,963 | ₩62,069 | ₩60,682 | ₩60,989 | -1.57% | 16.1만 |
|---|
| 2026.03.26 | ₩61,603 | ₩62,310 | ₩61,456 | ₩62,069 | +0.76% | 13.3만 |
|---|
| 2026.03.25 | ₩62,576 | ₩62,576 | ₩61,163 | ₩61,736 | -1.34% | 14.2만 |
|---|
| 2026.03.24 | ₩61,429 | ₩63,083 | ₩61,429 | ₩62,043 | +1.00% | 15.8만 |
|---|
| 2026.03.23 | ₩60,949 | ₩62,910 | ₩60,923 | ₩62,363 | +2.32% | 27.8만 |
|---|
| 2026.03.20 | ₩62,603 | ₩63,190 | ₩60,282 | ₩60,576 | -3.24% | 56.5만 |
|---|
| 2026.03.19 | ₩61,776 | ₩62,923 | ₩61,443 | ₩62,403 | +1.01% | 15.3만 |
|---|
| 2026.03.18 | ₩64,163 | ₩64,163 | ₩62,029 | ₩62,043 | -3.30% | 16.4만 |
|---|
| 2026.03.17 | ₩64,750 | ₩64,950 | ₩63,910 | ₩64,337 | -0.64% | 18.6만 |
|---|
| 2026.03.16 | ₩65,070 | ₩65,070 | ₩63,550 | ₩64,270 | -1.23% | 18.1만 |
|---|
| 2026.03.13 | ₩64,630 | ₩65,070 | ₩63,296 | ₩64,297 | -0.52% | 17.7만 |
|---|
| 2026.03.12 | ₩63,443 | ₩64,590 | ₩63,190 | ₩64,057 | +0.97% | 15만 |
|---|
| 2026.03.11 | ₩64,737 | ₩64,817 | ₩63,883 | ₩64,337 | -0.62% | 10.3만 |
|---|
| 2026.03.10 | ₩65,577 | ₩66,297 | ₩64,897 | ₩64,937 | -0.98% | 11.2만 |
|---|
| 2026.03.09 | ₩65,390 | ₩65,617 | ₩63,323 | ₩65,430 | +0.06% | 14.7만 |
|---|
| 2026.03.06 | ₩65,084 | ₩65,670 | ₩64,257 | ₩65,390 | +0.47% | 16.2만 |
|---|
| 2026.03.05 | ₩66,271 | ₩66,271 | ₩65,110 | ₩65,817 | -0.68% | 19.4만 |
|---|
| 2026.03.04 | ₩65,430 | ₩66,857 | ₩64,643 | ₩66,564 | +1.73% | 20.3만 |
|---|
| 2026.03.03 | ₩64,377 | ₩65,217 | ₩62,443 | ₩65,190 | +1.26% | 20.5만 |
|---|
| 2026.03.02 | ₩64,683 | ₩64,817 | ₩63,737 | ₩64,430 | -0.39% | 27.7만 |
|---|
| 2026.02.27 | ₩63,817 | ₩65,030 | ₩63,817 | ₩64,990 | +1.84% | 29.7만 |
|---|
| 2026.02.26 | ₩65,657 | ₩65,897 | ₩63,817 | ₩64,057 | -2.44% | 16.7만 |
|---|
| 2026.02.25 | ₩64,283 | ₩65,830 | ₩64,017 | ₩65,484 | +1.87% | 24.4만 |
|---|
| 2026.02.24 | ₩64,390 | ₩65,364 | ₩63,350 | ₩63,937 | -0.70% | 26.7만 |
|---|
| 2026.02.23 | ₩65,724 | ₩66,631 | ₩64,230 | ₩64,643 | -1.64% | 36.8만 |
|---|
| 2026.02.20 | ₩67,858 | ₩69,351 | ₩64,670 | ₩65,710 | -3.16% | 47.6만 |
|---|
| 2026.02.19 | ₩66,151 | ₩67,284 | ₩66,017 | ₩67,137 | +1.49% | 23.4만 |
|---|
| 2026.02.18 | ₩68,151 | ₩68,178 | ₩65,710 | ₩66,217 | -2.84% | 23.8만 |
|---|
| 2026.02.17 | ₩68,044 | ₩69,298 | ₩67,658 | ₩68,338 | +0.43% | 23.9만 |
|---|
| 2026.02.13 | ₩67,818 | ₩68,404 | ₩67,311 | ₩67,858 | +0.06% | 18.5만 |
|---|
| 2026.02.12 | ₩65,724 | ₩67,658 | ₩65,564 | ₩67,431 | +2.60% | 18.3만 |
|---|
| 2026.02.11 | ₩65,084 | ₩66,231 | ₩64,977 | ₩65,910 | +1.27% | 17.6만 |
|---|
| 2026.02.10 | ₩65,137 | ₩65,977 | ₩64,683 | ₩65,324 | +0.29% | 15.7만 |
|---|
| 2026.02.09 | ₩64,990 | ₩65,444 | ₩64,483 | ₩65,337 | +0.53% | 18.3만 |
|---|
| 2026.02.06 | ₩64,817 | ₩65,310 | ₩64,337 | ₩65,017 | +0.31% | 13.8만 |
|---|
| 2026.02.05 | ₩65,444 | ₩66,231 | ₩64,017 | ₩64,563 | -1.35% | 13.8만 |
|---|
| 2026.02.04 | ₩65,484 | ₩66,404 | ₩64,977 | ₩66,164 | +1.04% | 15.9만 |
|---|
| 2026.02.03 | ₩65,030 | ₩66,084 | ₩64,590 | ₩65,244 | +0.33% | 25.3만 |
|---|
| 2026.02.02 | ₩64,230 | ₩65,684 | ₩63,270 | ₩64,643 | +0.64% | 36.6만 |
|---|
| 2026.01.30 | ₩62,803 | ₩64,537 | ₩62,803 | ₩64,270 | +2.34% | 30.5만 |
|---|
| 2026.01.29 | ₩62,216 | ₩63,376 | ₩61,723 | ₩63,190 | +1.56% | 16.7만 |
|---|
| 2026.01.28 | ₩62,523 | ₩63,336 | ₩61,576 | ₩62,136 | -0.62% | 23.2만 |
|---|
| 2026.01.27 | ₩62,816 | ₩63,843 | ₩61,336 | ₩62,590 | -0.36% | 29.8만 |
|---|
| 2026.01.26 | ₩63,817 | ₩64,377 | ₩61,976 | ₩62,883 | -1.46% | 84.8만 |
|---|
| 2026.01.23 | ₩65,350 | ₩66,551 | ₩63,403 | ₩63,910 | -2.20% | 65.6만 |
|---|
| 2026.01.22 | ₩78,034 | ₩81,114 | ₩78,034 | ₩80,394 | +3.03% | 81.7만 |
|---|
| 2026.01.21 | ₩75,966 | ₩78,074 | ₩75,953 | ₩77,580 | +2.12% | 38.6만 |
|---|
| 2026.01.20 | ₩78,047 | ₩78,047 | ₩74,979 | ₩75,420 | -3.37% | 46.9만 |
|---|
| 2026.01.16 | ₩74,646 | ₩77,087 | ₩73,552 | ₩77,087 | +3.27% | 38.1만 |
|---|
| 2026.01.15 | ₩76,380 | ₩76,513 | ₩73,526 | ₩74,513 | -2.44% | 40.9만 |
|---|
| 2026.01.14 | ₩75,020 | ₩77,607 | ₩74,899 | ₩76,273 | +1.67% | 47.8만 |
|---|
| 2026.01.13 | ₩70,858 | ₩71,979 | ₩69,858 | ₩71,552 | +0.98% | 20.2만 |
|---|
| 2026.01.12 | ₩70,685 | ₩71,725 | ₩69,058 | ₩70,365 | -0.45% | 33.1만 |
|---|
| 2026.01.09 | ₩69,725 | ₩71,885 | ₩69,551 | ₩70,312 | +0.84% | 21만 |
|---|
| 2026.01.08 | ₩72,712 | ₩73,659 | ₩69,285 | ₩69,458 | -4.48% | 42.7만 |
|---|
| 2026.01.07 | ₩73,339 | ₩73,432 | ₩71,472 | ₩73,032 | -0.42% | 23.9만 |
|---|
| 2026.01.06 | ₩72,979 | ₩72,979 | ₩71,485 | ₩71,805 | -1.61% | 14.4만 |
|---|
| 2026.01.05 | ₩72,019 | ₩73,006 | ₩71,632 | ₩72,699 | +0.94% | 17.3만 |
|---|
| 2026.01.02 | ₩72,032 | ₩72,099 | ₩71,299 | ₩72,019 | -0.02% | 11.4만 |
|---|
| 2025.12.31 | ₩71,832 | ₩72,686 | ₩71,405 | ₩71,512 | -0.45% | 13.1만 |
|---|
| 2025.12.30 | ₩72,032 | ₩72,566 | ₩71,379 | ₩71,765 | -0.37% | 15.6만 |
|---|
| 2025.12.29 | ₩71,219 | ₩72,032 | ₩70,845 | ₩72,032 | +1.14% | 10.9만 |
|---|
| 2025.12.26 | ₩71,979 | ₩72,405 | ₩70,965 | ₩71,405 | -0.80% | 11.7만 |
|---|
| 2025.12.24 | ₩71,485 | ₩71,845 | ₩70,645 | ₩71,819 | +0.47% | 8.3만 |
|---|
| 2025.12.23 | ₩71,605 | ₩72,152 | ₩70,685 | ₩71,485 | -0.17% | 18.6만 |
|---|
| 2025.12.22 | ₩69,085 | ₩71,619 | ₩66,617 | ₩71,605 | +3.65% | 30.2만 |
|---|
| 2025.12.19 | ₩68,791 | ₩69,325 | ₩67,791 | ₩69,165 | +0.54% | 56.1만 |
|---|
| 2025.12.18 | ₩67,738 | ₩69,045 | ₩67,738 | ₩68,671 | +1.38% | 18.9만 |
|---|
| 2025.12.17 | ₩66,804 | ₩68,218 | ₩66,311 | ₩67,378 | +0.86% | 19.8만 |
|---|
| 2025.12.16 | ₩65,350 | ₩67,418 | ₩65,137 | ₩67,017 | +2.55% | 23.8만 |
|---|
| 2025.12.15 | ₩66,044 | ₩66,444 | ₩65,297 | ₩65,364 | -1.03% | 15.5만 |
|---|
| 2025.12.12 | ₩66,311 | ₩67,538 | ₩65,657 | ₩65,684 | -0.95% | 16.2만 |
|---|
| 2025.12.11 | ₩66,497 | ₩67,764 | ₩66,071 | ₩66,537 | +0.06% | 12.7만 |
|---|
| 2025.12.10 | ₩65,884 | ₩66,804 | ₩65,644 | ₩66,617 | +1.11% | 21.9만 |
|---|
| 2025.12.09 | ₩66,684 | ₩66,724 | ₩65,297 | ₩65,684 | -1.50% | 15.2만 |
|---|
| 2025.12.08 | ₩66,871 | ₩67,444 | ₩65,724 | ₩65,937 | -1.40% | 22.2만 |
|---|
| 2025.12.05 | ₩66,591 | ₩67,284 | ₩66,271 | ₩66,871 | +0.42% | 17.4만 |
|---|
| 2025.12.04 | ₩66,084 | ₩66,684 | ₩65,164 | ₩66,431 | +0.52% | 16.3만 |
|---|
| 2025.12.03 | ₩66,111 | ₩67,004 | ₩66,071 | ₩66,151 | +0.06% | 16.5만 |
|---|
| 2025.12.02 | ₩65,577 | ₩66,017 | ₩64,950 | ₩66,004 | +0.65% | 114.3만 |
|---|
| 2025.12.01 | ₩65,057 | ₩65,804 | ₩64,350 | ₩65,217 | +0.25% | 21.1만 |
|---|
| 2025.11.28 | ₩64,417 | ₩65,804 | ₩64,003 | ₩65,590 | +1.82% | 11.3만 |
|---|
| 2025.11.26 | ₩63,336 | ₩64,523 | ₩63,296 | ₩64,137 | +1.26% | 16.8만 |
|---|
| 2025.11.25 | ₩62,550 | ₩63,590 | ₩62,350 | ₩63,070 | +0.83% | 13.5만 |
|---|
| 2025.11.24 | ₩61,523 | ₩62,603 | ₩61,269 | ₩62,403 | +1.43% | 23.1만 |
|---|
| 2025.11.21 | ₩60,096 | ₩61,709 | ₩60,096 | ₩61,443 | +2.24% | 20.4만 |
|---|
| 2025.11.20 | ₩60,682 | ₩61,469 | ₩60,242 | ₩60,256 | -0.70% | 18.2만 |
|---|
| 2025.11.19 | ₩58,989 | ₩60,562 | ₩58,989 | ₩60,242 | +2.13% | 20.5만 |
|---|
| 2025.11.18 | ₩59,095 | ₩60,242 | ₩58,722 | ₩59,389 | +0.50% | 16.9만 |
|---|
| 2025.11.17 | ₩60,882 | ₩61,469 | ₩59,109 | ₩59,282 | -2.63% | 20.1만 |
|---|
| 2025.11.14 | ₩60,282 | ₩61,576 | ₩60,029 | ₩61,189 | +1.50% | 19.3만 |
|---|
| 2025.11.13 | ₩62,563 | ₩62,563 | ₩60,349 | ₩60,482 | -3.33% | 26.3만 |
|---|
| 2025.11.12 | ₩61,856 | ₩63,376 | ₩61,856 | ₩62,790 | +1.51% | 19.4만 |
|---|
| 2025.11.11 | ₩61,923 | ₩63,803 | ₩61,536 | ₩62,336 | +0.67% | 20.5만 |
|---|
| 2025.11.10 | ₩61,669 | ₩63,430 | ₩61,016 | ₩61,243 | -0.69% | 20.8만 |
|---|
| 2025.11.07 | ₩64,443 | ₩65,150 | ₩61,483 | ₩61,829 | -4.06% | 46만 |
|---|
| 2025.11.06 | ₩62,803 | ₩64,043 | ₩61,443 | ₩63,603 | +1.27% | 44.7만 |
|---|
| 2025.11.05 | ₩65,297 | ₩65,297 | ₩63,083 | ₩63,310 | -3.04% | 28.6만 |
|---|
| 2025.11.04 | ₩66,030 | ₩66,657 | ₩64,884 | ₩65,190 | -1.27% | 19.1만 |
|---|
| 2025.11.03 | ₩65,337 | ₩66,337 | ₩64,030 | ₩66,111 | +1.18% | 12만 |
|---|
| 2025.10.31 | ₩65,790 | ₩65,964 | ₩64,723 | ₩65,510 | -0.43% | 10.1만 |
|---|
| 2025.10.30 | ₩67,137 | ₩67,831 | ₩64,870 | ₩65,257 | -2.80% | 19.2만 |
|---|
| 2025.10.29 | ₩67,938 | ₩67,938 | ₩66,457 | ₩67,111 | -1.22% | 18.9만 |
|---|
| 2025.10.28 | ₩67,084 | ₩68,311 | ₩66,924 | ₩67,724 | +0.95% | 16.3만 |
|---|
| 2025.10.27 | ₩66,884 | ₩69,165 | ₩66,817 | ₩67,284 | +0.60% | 16.8만 |
|---|
| 2025.10.24 | ₩65,897 | ₩66,591 | ₩65,497 | ₩66,551 | +0.99% | 11.3만 |
|---|
| 2025.10.23 | ₩66,284 | ₩66,284 | ₩65,244 | ₩65,804 | -0.72% | 6.8만 |
|---|
| 2025.10.22 | ₩65,337 | ₩66,444 | ₩65,137 | ₩66,444 | +1.69% | 9.2만 |
|---|
| 2025.10.21 | ₩66,684 | ₩66,884 | ₩65,670 | ₩65,670 | -1.52% | 10.6만 |
|---|
| 2025.10.20 | ₩66,884 | ₩66,884 | ₩65,510 | ₩66,671 | -0.32% | 9.3만 |
|---|
| 2025.10.17 | ₩66,511 | ₩67,311 | ₩65,750 | ₩66,657 | +0.22% | 10.3만 |
|---|
| 2025.10.16 | ₩66,804 | ₩67,004 | ₩65,777 | ₩66,404 | -0.60% | 11.8만 |
|---|
| 2025.10.15 | ₩65,830 | ₩67,378 | ₩64,977 | ₩66,297 | +0.71% | 12.9만 |
|---|
| 2025.10.14 | ₩65,350 | ₩66,431 | ₩64,950 | ₩65,470 | +0.18% | 14.3만 |
|---|
| 2025.10.13 | ₩65,164 | ₩66,044 | ₩64,977 | ₩65,084 | -0.12% | 12.7만 |
|---|
| 2025.10.10 | ₩67,031 | ₩67,618 | ₩65,590 | ₩65,644 | -2.07% | 15.1만 |
|---|