시장 데이터를 불러오는 중
전체 종목
어레이 디지털 인프라스트럭처 선순위채권 6.250% 만기 69년 9월 과거 주가
Array Digital Infrastructure, Inc. 6.250% Senior Notes due 2069 · UZD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Array Digital Infrastructure, Inc. 6.250% Senior Notes due 2069 · UZD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,040 | ₩24,040 | ₩23,922 | ₩24,016 | -0.10% | 1.5천 |
| 2026.10.08 | ₩23,922 | ₩24,049 | ₩23,922 | ₩24,029 | +0.45% | 3.3천 |
| 2026.10.07 | ₩24,510 | ₩24,510 | ₩23,909 | ₩24,005 | -2.06% | 4.2천 |
| 2026.10.06 | ₩24,136 | ₩24,510 | ₩24,082 | ₩24,510 | +1.55% | 4.9천 |
| 2026.10.05 | ₩24,002 | ₩24,343 | ₩24,002 | ₩24,189 | +0.78% | 5.2천 |
| 2026.10.02 | ₩24,096 | ₩24,152 | ₩23,909 | ₩24,004 | -0.38% | 1만 |
| 2026.10.01 | ₩23,962 | ₩24,457 | ₩23,962 | ₩24,089 | +0.53% | 6.6천 |
| 2026.09.30 | ₩23,989 | ₩24,163 | ₩23,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,962 |
| -0.11% |
| 7.7천 |
| 2026.09.29 | ₩23,962 | ₩24,056 | ₩23,962 | ₩23,989 | +0.11% | 5.5천 |
|---|
| 2026.09.28 | ₩24,056 | ₩24,303 | ₩23,722 | ₩23,962 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩23,976 | ₩24,069 | ₩23,976 | ₩24,056 | +0.33% | 2.4천 |
|---|
| 2026.09.24 | ₩24,350 | ₩24,350 | ₩23,922 | ₩23,922 | -1.76% | 4.6천 |
|---|
| 2026.09.23 | ₩24,470 | ₩24,479 | ₩24,336 | ₩24,470 | 0.00% | 4.1천 |
|---|
| 2026.09.22 | ₩24,590 | ₩24,723 | ₩24,590 | ₩24,664 | +0.30% | 2.4천 |
|---|
| 2026.09.21 | ₩24,537 | ₩24,652 | ₩24,537 | ₩24,606 | +0.28% | 6.6천 |
|---|
| 2026.09.18 | ₩24,737 | ₩24,737 | ₩24,537 | ₩24,537 | -0.81% | 1.4천 |
|---|
| 2026.09.17 | ₩24,584 | ₩24,608 | ₩24,336 | ₩24,417 | -0.68% | 3.5천 |
|---|
| 2026.09.16 | ₩24,878 | ₩24,878 | ₩24,056 | ₩24,203 | -2.71% | 5.2천 |
|---|
| 2026.09.15 | ₩24,497 | ₩24,664 | ₩24,470 | ₩24,470 | -0.11% | 1.1만 |
|---|
| 2026.09.14 | ₩24,724 | ₩24,737 | ₩24,470 | ₩24,470 | -1.03% | 1.3만 |
|---|
| 2026.09.11 | ₩24,838 | ₩24,844 | ₩24,470 | ₩24,737 | -0.40% | 4.7천 |
|---|
| 2026.09.10 | ₩24,697 | ₩25,176 | ₩24,323 | ₩24,470 | -0.92% | 1.4만 |
|---|
| 2026.09.09 | ₩25,192 | ₩25,232 | ₩24,590 | ₩24,613 | -2.30% | 8.5천 |
|---|
| 2026.09.08 | ₩25,125 | ₩25,192 | ₩25,125 | ₩25,178 | +0.21% | 7.5천 |
|---|
| 2026.09.04 | ₩25,218 | ₩25,225 | ₩25,105 | ₩25,125 | -0.37% | 9.9천 |
|---|
| 2026.09.03 | ₩25,325 | ₩25,325 | ₩25,018 | ₩25,205 | -0.47% | 1.4만 |
|---|
| 2026.09.02 | ₩25,379 | ₩25,526 | ₩25,325 | ₩25,325 | -0.21% | 7.8천 |
|---|
| 2026.09.01 | ₩25,392 | ₩25,392 | ₩25,285 | ₩25,312 | -0.32% | 6.3천 |
|---|
| 2026.08.31 | ₩24,965 | ₩25,606 | ₩24,965 | ₩25,392 | +1.71% | 2.4만 |
|---|
| 2026.08.28 | ₩25,392 | ₩25,392 | ₩25,218 | ₩25,299 | -0.37% | 2.3천 |
|---|
| 2026.08.27 | ₩25,459 | ₩25,515 | ₩25,450 | ₩25,466 | +0.03% | 1.5천 |
|---|
| 2026.08.26 | ₩25,339 | ₩25,432 | ₩25,303 | ₩25,339 | 0.00% | 2.4천 |
|---|
| 2026.08.25 | ₩25,466 | ₩25,466 | ₩25,419 | ₩25,419 | -0.18% | 1.8천 |
|---|
| 2026.08.24 | ₩25,639 | ₩25,639 | ₩25,299 | ₩25,299 | -1.33% | 1.7천 |
|---|
| 2026.08.21 | ₩25,659 | ₩25,659 | ₩25,467 | ₩25,593 | -0.26% | 6.1천 |
|---|
| 2026.08.20 | ₩25,426 | ₩25,659 | ₩25,419 | ₩25,659 | +0.92% | 1.2천 |
|---|
| 2026.08.19 | ₩25,352 | ₩25,658 | ₩25,308 | ₩25,658 | +1.21% | 2.2천 |
|---|
| 2026.08.18 | ₩25,352 | ₩25,459 | ₩25,192 | ₩25,459 | +0.42% | 3.8천 |
|---|
| 2026.08.17 | ₩25,292 | ₩25,392 | ₩25,292 | ₩25,352 | +0.24% | 3.4천 |
|---|
| 2026.08.14 | ₩25,472 | ₩25,606 | ₩25,192 | ₩25,192 | -1.10% | 3.4천 |
|---|
| 2026.08.13 | ₩25,462 | ₩25,606 | ₩25,459 | ₩25,606 | +0.57% | 3.4천 |
|---|
| 2026.08.12 | ₩25,486 | ₩25,486 | ₩25,466 | ₩25,466 | -0.08% | 1.5천 |
|---|
| 2026.08.11 | ₩25,526 | ₩25,526 | ₩25,512 | ₩25,512 | -0.05% | 1천 |
|---|
| 2026.08.10 | ₩25,686 | ₩25,686 | ₩25,459 | ₩25,512 | -0.68% | 4.8천 |
|---|
| 2026.08.07 | ₩25,673 | ₩25,686 | ₩25,579 | ₩25,579 | -0.36% | 2.7천 |
|---|
| 2026.08.06 | ₩25,606 | ₩25,606 | ₩25,419 | ₩25,579 | -0.10% | 3.7천 |
|---|
| 2026.08.05 | ₩25,713 | ₩25,713 | ₩25,593 | ₩25,593 | -0.47% | 2.7천 |
|---|
| 2026.08.04 | ₩25,593 | ₩25,847 | ₩25,593 | ₩25,659 | +0.26% | 3.4천 |
|---|
| 2026.08.03 | ₩25,419 | ₩25,582 | ₩25,419 | ₩25,582 | +0.64% | 1천 |
|---|
| 2026.07.31 | ₩25,272 | ₩25,579 | ₩25,152 | ₩25,579 | +1.22% | 1.2만 |
|---|
| 2026.07.30 | ₩25,058 | ₩25,447 | ₩25,058 | ₩25,395 | +1.34% | 2.9천 |
|---|
| 2026.07.29 | ₩25,305 | ₩25,305 | ₩25,058 | ₩25,098 | -0.82% | 1.3천 |
|---|
| 2026.07.28 | ₩25,392 | ₩25,392 | ₩25,392 | ₩25,392 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩25,232 | ₩25,448 | ₩25,232 | ₩25,395 | +0.65% | 1.7천 |
|---|
| 2026.07.24 | ₩24,911 | ₩25,579 | ₩24,858 | ₩25,392 | +1.93% | 4.8천 |
|---|
| 2026.07.23 | ₩25,392 | ₩25,419 | ₩25,285 | ₩25,392 | 0.00% | 3천 |
|---|
| 2026.07.22 | ₩25,216 | ₩25,530 | ₩24,924 | ₩25,530 | +1.25% | 2.2천 |
|---|
| 2026.07.21 | ₩25,713 | ₩25,713 | ₩25,325 | ₩25,539 | -0.68% | 5.1천 |
|---|
| 2026.07.20 | ₩25,659 | ₩25,713 | ₩25,606 | ₩25,633 | -0.10% | 3.3천 |
|---|
| 2026.07.17 | ₩25,593 | ₩25,593 | ₩25,192 | ₩25,593 | 0.00% | 3.8천 |
|---|
| 2026.07.16 | ₩25,526 | ₩25,700 | ₩25,499 | ₩25,619 | +0.37% | 3.4천 |
|---|
| 2026.07.15 | ₩25,178 | ₩25,557 | ₩25,178 | ₩25,557 | +1.50% | 1.5만 |
|---|
| 2026.07.14 | ₩25,232 | ₩25,232 | ₩25,058 | ₩25,192 | -0.16% | 5.4천 |
|---|
| 2026.07.13 | ₩25,071 | ₩25,192 | ₩24,991 | ₩25,192 | +0.48% | 4.7천 |
|---|
| 2026.07.10 | ₩25,272 | ₩25,392 | ₩25,236 | ₩25,236 | -0.14% | 5천 |
|---|
| 2026.07.09 | ₩25,259 | ₩25,539 | ₩25,259 | ₩25,312 | +0.21% | 1.8천 |
|---|
| 2026.07.08 | ₩25,259 | ₩25,325 | ₩25,192 | ₩25,259 | 0.00% | 1.4만 |
|---|
| 2026.07.07 | ₩25,232 | ₩25,232 | ₩25,118 | ₩25,118 | -0.45% | 1.9천 |
|---|
| 2026.07.06 | ₩25,218 | ₩25,232 | ₩25,058 | ₩25,232 | +0.05% | 8천 |
|---|
| 2026.07.02 | ₩25,259 | ₩25,259 | ₩25,157 | ₩25,245 | -0.05% | 1.1천 |
|---|
| 2026.07.01 | ₩25,018 | ₩25,299 | ₩25,018 | ₩25,218 | +0.80% | 4천 |
|---|
| 2026.06.30 | ₩25,192 | ₩25,232 | ₩25,018 | ₩25,125 | -0.27% | 2.6만 |
|---|
| 2026.06.29 | ₩25,232 | ₩25,365 | ₩25,185 | ₩25,312 | +0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩25,192 | ₩25,285 | ₩25,144 | ₩25,272 | +0.32% | 6.6천 |
|---|
| 2026.06.25 | ₩25,312 | ₩25,325 | ₩25,178 | ₩25,259 | -0.21% | 2.7천 |
|---|
| 2026.06.24 | ₩25,432 | ₩25,432 | ₩24,991 | ₩25,365 | -0.26% | 8.2천 |
|---|
| 2026.06.23 | ₩24,991 | ₩25,285 | ₩24,991 | ₩25,285 | +1.18% | 8.5천 |
|---|
| 2026.06.22 | ₩25,098 | ₩25,098 | ₩24,911 | ₩24,965 | -0.53% | 2.3천 |
|---|
| 2026.06.18 | ₩24,884 | ₩25,125 | ₩24,884 | ₩25,018 | +0.54% | 2.2천 |
|---|
| 2026.06.17 | ₩25,046 | ₩25,050 | ₩24,965 | ₩25,018 | -0.11% | 4.3천 |
|---|
| 2026.06.16 | ₩25,312 | ₩25,312 | ₩25,078 | ₩25,098 | -0.84% | 6천 |
|---|
| 2026.06.15 | ₩25,031 | ₩25,352 | ₩24,965 | ₩25,218 | +0.75% | 5.7천 |
|---|
| 2026.06.12 | ₩25,416 | ₩25,416 | ₩24,871 | ₩25,165 | -0.99% | 1.2만 |
|---|
| 2026.06.11 | ₩25,112 | ₩25,392 | ₩24,991 | ₩25,392 | +1.12% | 9.6천 |
|---|
| 2026.06.10 | ₩25,058 | ₩25,305 | ₩25,058 | ₩25,118 | +0.24% | 3.5천 |
|---|
| 2026.06.09 | ₩25,218 | ₩25,218 | ₩24,858 | ₩24,931 | -1.14% | 2.8천 |
|---|
| 2026.06.08 | ₩25,285 | ₩25,593 | ₩24,804 | ₩25,058 | -0.90% | 1.4만 |
|---|
| 2026.06.05 | ₩25,312 | ₩25,312 | ₩24,965 | ₩25,259 | -0.21% | 1.3만 |
|---|
| 2026.06.04 | ₩25,178 | ₩25,646 | ₩25,125 | ₩25,232 | +0.21% | 8.4천 |
|---|
| 2026.06.03 | ₩25,860 | ₩25,860 | ₩25,259 | ₩25,285 | -2.22% | 8.9천 |
|---|
| 2026.06.02 | ₩25,205 | ₩25,325 | ₩25,125 | ₩25,325 | +0.48% | 5.3천 |
|---|
| 2026.06.01 | ₩25,392 | ₩25,927 | ₩25,205 | ₩25,205 | -0.74% | 9천 |
|---|
| 2026.05.29 | ₩25,633 | ₩25,704 | ₩24,884 | ₩25,392 | -0.94% | 4.8만 |
|---|
| 2026.05.28 | ₩26,207 | ₩26,354 | ₩25,967 | ₩26,154 | -0.20% | 8.3천 |
|---|
| 2026.05.27 | ₩26,007 | ₩26,368 | ₩25,960 | ₩26,207 | +0.77% | 5.9천 |
|---|
| 2026.05.26 | ₩26,261 | ₩26,675 | ₩26,221 | ₩26,274 | +0.05% | 6.7천 |
|---|
| 2026.05.22 | ₩26,194 | ₩26,261 | ₩26,127 | ₩26,261 | +0.26% | 1.6천 |
|---|
| 2026.05.21 | ₩26,288 | ₩26,288 | ₩25,913 | ₩26,141 | -0.56% | 7.9천 |
|---|
| 2026.05.20 | ₩26,288 | ₩26,288 | ₩26,261 | ₩26,261 | -0.10% | 800 |
|---|
| 2026.05.19 | ₩26,381 | ₩26,381 | ₩26,161 | ₩26,194 | -0.71% | 3.7천 |
|---|
| 2026.05.18 | ₩26,394 | ₩26,528 | ₩26,301 | ₩26,461 | +0.25% | 4.2천 |
|---|
| 2026.05.15 | ₩26,729 | ₩26,729 | ₩26,475 | ₩26,488 | -0.90% | 3.6천 |
|---|
| 2026.05.14 | ₩26,822 | ₩26,822 | ₩26,611 | ₩26,755 | -0.25% | 7.5천 |
|---|
| 2026.05.13 | ₩26,648 | ₩26,836 | ₩26,528 | ₩26,836 | +0.70% | 5.9천 |
|---|
| 2026.05.12 | ₩26,501 | ₩26,809 | ₩26,475 | ₩26,662 | +0.61% | 8.4천 |
|---|
| 2026.05.11 | ₩26,942 | ₩27,116 | ₩26,862 | ₩26,942 | 0.00% | 4.9천 |
|---|
| 2026.05.08 | ₩26,929 | ₩27,517 | ₩26,929 | ₩27,223 | +1.09% | 2.7만 |
|---|
| 2026.05.07 | ₩26,876 | ₩26,876 | ₩26,448 | ₩26,735 | -0.52% | 1.2만 |
|---|
| 2026.05.06 | ₩26,647 | ₩26,962 | ₩26,635 | ₩26,876 | +0.86% | 8.4천 |
|---|
| 2026.05.05 | ₩26,969 | ₩26,969 | ₩26,782 | ₩26,809 | -0.59% | 5.1천 |
|---|
| 2026.05.04 | ₩27,103 | ₩27,130 | ₩26,849 | ₩26,849 | -0.94% | 2.8천 |
|---|
| 2026.05.01 | ₩27,076 | ₩27,076 | ₩26,969 | ₩27,063 | -0.05% | 2천 |
|---|
| 2026.04.30 | ₩26,595 | ₩26,809 | ₩26,595 | ₩26,809 | +0.80% | 2.8천 |
|---|
| 2026.04.29 | ₩26,929 | ₩26,996 | ₩26,528 | ₩26,555 | -1.39% | 5.5천 |
|---|
| 2026.04.28 | ₩26,902 | ₩26,902 | ₩26,729 | ₩26,822 | -0.30% | 5.5천 |
|---|
| 2026.04.27 | ₩27,370 | ₩27,370 | ₩26,662 | ₩26,662 | -2.59% | 1.1만 |
|---|
| 2026.04.24 | ₩26,985 | ₩26,985 | ₩26,889 | ₩26,889 | -0.36% | 300 |
|---|
| 2026.04.23 | ₩26,916 | ₩27,155 | ₩26,729 | ₩26,956 | +0.15% | 2.3천 |
|---|
| 2026.04.22 | ₩26,929 | ₩26,929 | ₩26,929 | ₩26,929 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩26,929 | ₩26,956 | ₩26,902 | ₩26,942 | +0.05% | 2.9천 |
|---|
| 2026.04.20 | ₩27,063 | ₩27,069 | ₩26,902 | ₩27,035 | -0.10% | 3.4천 |
|---|
| 2026.04.17 | ₩27,049 | ₩27,130 | ₩26,775 | ₩27,036 | -0.05% | 9.3천 |
|---|
| 2026.04.16 | ₩27,063 | ₩27,168 | ₩27,049 | ₩27,049 | -0.05% | 2.9천 |
|---|
| 2026.04.15 | ₩26,916 | ₩27,063 | ₩26,916 | ₩27,063 | +0.55% | 4.1천 |
|---|
| 2026.04.14 | ₩27,183 | ₩27,183 | ₩26,902 | ₩27,076 | -0.39% | 2.7천 |
|---|
| 2026.04.13 | ₩26,802 | ₩26,862 | ₩26,769 | ₩26,862 | +0.22% | 2.4천 |
|---|
| 2026.04.10 | ₩26,916 | ₩27,009 | ₩26,862 | ₩26,862 | -0.20% | 1.4천 |
|---|
| 2026.04.09 | ₩26,742 | ₩27,196 | ₩26,742 | ₩26,795 | +0.20% | 4.7천 |
|---|
| 2026.04.08 | ₩27,597 | ₩27,597 | ₩26,729 | ₩26,755 | -3.05% | 2.1만 |
|---|
| 2026.04.07 | ₩27,383 | ₩27,383 | ₩27,130 | ₩27,263 | -0.44% | 2.3천 |
|---|
| 2026.04.06 | ₩27,236 | ₩27,303 | ₩27,236 | ₩27,290 | +0.20% | 1.7천 |
|---|
| 2026.04.02 | ₩26,381 | ₩27,236 | ₩26,381 | ₩27,130 | +2.84% | 9.6천 |
|---|
| 2026.04.01 | ₩26,836 | ₩26,836 | ₩26,321 | ₩26,475 | -1.34% | 3.2천 |
|---|
| 2026.03.31 | ₩26,969 | ₩26,969 | ₩26,167 | ₩26,836 | -0.50% | 3.3천 |
|---|
| 2026.03.30 | ₩26,328 | ₩27,049 | ₩26,328 | ₩26,983 | +2.49% | 1.9천 |
|---|
| 2026.03.27 | ₩26,221 | ₩26,274 | ₩26,114 | ₩26,274 | +0.20% | 1만 |
|---|
| 2026.03.26 | ₩27,236 | ₩27,283 | ₩25,847 | ₩26,341 | -3.29% | 1.3만 |
|---|
| 2026.03.25 | ₩26,769 | ₩27,367 | ₩26,769 | ₩27,236 | +1.75% | 1.7천 |
|---|
| 2026.03.24 | ₩26,956 | ₩27,116 | ₩26,555 | ₩27,116 | +0.59% | 1.7천 |
|---|
| 2026.03.23 | ₩26,729 | ₩26,983 | ₩26,689 | ₩26,956 | +0.85% | 2.1천 |
|---|
| 2026.03.20 | ₩27,163 | ₩27,464 | ₩26,461 | ₩26,461 | -2.58% | 4.4천 |
|---|
| 2026.03.19 | ₩27,156 | ₩27,236 | ₩26,742 | ₩26,742 | -1.53% | 8.5천 |
|---|
| 2026.03.18 | ₩27,196 | ₩27,196 | ₩27,083 | ₩27,146 | -0.19% | 6.8천 |
|---|
| 2026.03.17 | ₩27,196 | ₩27,637 | ₩27,089 | ₩27,196 | 0.00% | 7.3천 |
|---|
| 2026.03.16 | ₩27,865 | ₩27,865 | ₩27,183 | ₩27,250 | -2.21% | 6.6천 |
|---|
| 2026.03.13 | ₩27,931 | ₩27,931 | ₩27,196 | ₩27,357 | -2.06% | 4.7천 |
|---|
| 2026.03.12 | ₩27,651 | ₩27,865 | ₩27,571 | ₩27,571 | -0.29% | 9.6천 |
|---|
| 2026.03.11 | ₩27,624 | ₩27,858 | ₩27,624 | ₩27,858 | +0.85% | 3.8천 |
|---|
| 2026.03.10 | ₩27,611 | ₩27,905 | ₩27,571 | ₩27,718 | +0.39% | 3.7천 |
|---|
| 2026.03.09 | ₩27,838 | ₩27,838 | ₩27,517 | ₩27,544 | -1.06% | 7천 |
|---|
| 2026.03.06 | ₩27,811 | ₩27,974 | ₩27,811 | ₩27,931 | +0.43% | 5.1천 |
|---|
| 2026.03.05 | ₩28,065 | ₩28,065 | ₩28,065 | ₩28,065 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩27,878 | ₩28,172 | ₩27,878 | ₩28,078 | +0.72% | 1.3천 |
|---|
| 2026.03.03 | ₩27,950 | ₩28,012 | ₩27,918 | ₩27,958 | +0.03% | 1.9천 |
|---|
| 2026.03.02 | ₩28,038 | ₩28,386 | ₩27,931 | ₩28,185 | +0.52% | 3.1천 |
|---|
| 2026.02.27 | ₩27,878 | ₩28,292 | ₩27,798 | ₩27,931 | +0.19% | 1.4만 |
|---|
| 2026.02.26 | ₩28,487 | ₩28,854 | ₩28,487 | ₩28,854 | +1.29% | 600 |
|---|
| 2026.02.25 | ₩28,813 | ₩28,867 | ₩28,800 | ₩28,867 | +0.19% | 4.2천 |
|---|
| 2026.02.24 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 1.3천 |
|---|
| 2026.02.23 | ₩28,840 | ₩28,840 | ₩28,653 | ₩28,653 | -0.65% | 9.2천 |
|---|
| 2026.02.20 | ₩28,894 | ₩28,934 | ₩28,399 | ₩28,707 | -0.65% | 5.1천 |
|---|
| 2026.02.19 | ₩28,573 | ₩28,573 | ₩28,211 | ₩28,573 | 0.00% | 5.8천 |
|---|
| 2026.02.18 | ₩28,319 | ₩28,733 | ₩28,319 | ₩28,573 | +0.90% | 1.8만 |
|---|
| 2026.02.17 | ₩28,332 | ₩28,332 | ₩28,065 | ₩28,265 | -0.24% | 4.5천 |
|---|
| 2026.02.13 | ₩28,065 | ₩28,265 | ₩28,065 | ₩28,265 | +0.71% | 7.5천 |
|---|
| 2026.02.12 | ₩27,998 | ₩28,065 | ₩27,865 | ₩28,065 | +0.24% | 1.8천 |
|---|
| 2026.02.11 | ₩27,677 | ₩28,199 | ₩27,664 | ₩28,199 | +1.88% | 8.8천 |
|---|
| 2026.02.10 | ₩27,530 | ₩27,771 | ₩27,530 | ₩27,704 | +0.63% | 2.2천 |
|---|
| 2026.02.09 | ₩27,664 | ₩27,998 | ₩27,664 | ₩27,731 | +0.24% | 3.8천 |
|---|
| 2026.02.06 | ₩27,544 | ₩27,811 | ₩27,544 | ₩27,651 | +0.39% | 2.4천 |
|---|
| 2026.02.05 | ₩27,477 | ₩27,931 | ₩27,477 | ₩27,544 | +0.24% | 4.5천 |
|---|
| 2026.02.04 | ₩27,731 | ₩27,958 | ₩27,303 | ₩27,958 | +0.82% | 6천 |
|---|
| 2026.02.03 | ₩27,664 | ₩27,784 | ₩27,664 | ₩27,784 | +0.43% | 1.1천 |
|---|
| 2026.02.02 | ₩27,619 | ₩27,758 | ₩27,557 | ₩27,758 | +0.50% | 1.8천 |
|---|
| 2026.01.30 | ₩27,971 | ₩28,185 | ₩27,838 | ₩27,945 | -0.10% | 2.3천 |
|---|
| 2026.01.29 | ₩27,918 | ₩28,052 | ₩27,611 | ₩27,918 | 0.00% | 4.2천 |
|---|
| 2026.01.28 | ₩28,105 | ₩28,105 | ₩27,945 | ₩28,078 | -0.10% | 3.9천 |
|---|
| 2026.01.27 | ₩28,199 | ₩28,319 | ₩28,105 | ₩28,319 | +0.43% | 1.2천 |
|---|
| 2026.01.26 | ₩28,199 | ₩28,212 | ₩27,958 | ₩28,118 | -0.28% | 5.4천 |
|---|
| 2026.01.23 | ₩28,105 | ₩28,212 | ₩27,958 | ₩28,212 | +0.38% | 1.3천 |
|---|
| 2026.01.22 | ₩27,811 | ₩28,199 | ₩27,651 | ₩27,945 | +0.48% | 1천 |
|---|
| 2026.01.21 | ₩27,771 | ₩28,439 | ₩27,771 | ₩28,225 | +1.64% | 3.2천 |
|---|
| 2026.01.20 | ₩27,584 | ₩27,998 | ₩27,370 | ₩27,998 | +1.50% | 8.1천 |
|---|
| 2026.01.16 | ₩27,584 | ₩27,651 | ₩27,544 | ₩27,651 | +0.24% | 3.4천 |
|---|
| 2026.01.15 | ₩27,517 | ₩27,744 | ₩27,477 | ₩27,544 | +0.10% | 5.2천 |
|---|
| 2026.01.14 | ₩27,397 | ₩27,517 | ₩27,370 | ₩27,517 | +0.44% | 2.5천 |
|---|
| 2026.01.13 | ₩27,357 | ₩27,544 | ₩27,357 | ₩27,464 | +0.39% | 6.1천 |
|---|
| 2026.01.12 | ₩27,450 | ₩27,450 | ₩27,330 | ₩27,383 | -0.24% | 3.9만 |
|---|
| 2026.01.09 | ₩27,517 | ₩27,517 | ₩27,357 | ₩27,450 | -0.24% | 2.7만 |
|---|
| 2026.01.08 | ₩27,303 | ₩27,504 | ₩27,303 | ₩27,504 | +0.73% | 2천 |
|---|
| 2026.01.07 | ₩27,383 | ₩27,397 | ₩27,333 | ₩27,343 | -0.15% | 2.1만 |
|---|
| 2026.01.06 | ₩27,250 | ₩27,569 | ₩27,236 | ₩27,397 | +0.54% | 6.5천 |
|---|
| 2026.01.05 | ₩27,116 | ₩27,664 | ₩27,089 | ₩27,303 | +0.69% | 1.2만 |
|---|
| 2026.01.02 | ₩27,263 | ₩27,263 | ₩26,942 | ₩27,116 | -0.54% | 2.8천 |
|---|
| 2025.12.31 | ₩26,662 | ₩27,130 | ₩26,622 | ₩26,929 | +1.00% | 14.2만 |
|---|
| 2025.12.30 | ₩26,568 | ₩26,729 | ₩26,114 | ₩26,648 | +0.30% | 3.7만 |
|---|
| 2025.12.29 | ₩26,702 | ₩26,702 | ₩26,475 | ₩26,515 | -0.70% | 5.2천 |
|---|
| 2025.12.26 | ₩26,655 | ₩26,662 | ₩26,321 | ₩26,408 | -0.93% | 8.4천 |
|---|
| 2025.12.24 | ₩26,555 | ₩26,809 | ₩26,555 | ₩26,809 | +0.96% | 5.3천 |
|---|
| 2025.12.23 | ₩26,769 | ₩27,143 | ₩26,635 | ₩26,983 | +0.80% | 2.9천 |
|---|
| 2025.12.22 | ₩26,755 | ₩26,999 | ₩26,635 | ₩26,809 | +0.20% | 1.9만 |
|---|
| 2025.12.19 | ₩26,956 | ₩26,956 | ₩26,755 | ₩26,755 | -0.74% | 5.4천 |
|---|
| 2025.12.18 | ₩26,849 | ₩26,996 | ₩26,849 | ₩26,849 | 0.00% | 8.6천 |
|---|
| 2025.12.17 | ₩26,909 | ₩26,956 | ₩26,488 | ₩26,849 | -0.22% | 1.3만 |
|---|
| 2025.12.16 | ₩27,063 | ₩27,063 | ₩26,381 | ₩27,023 | -0.15% | 1.9만 |
|---|
| 2025.12.15 | ₩27,330 | ₩27,450 | ₩27,130 | ₩27,170 | -0.59% | 9.2천 |
|---|
| 2025.12.12 | ₩27,584 | ₩27,891 | ₩27,236 | ₩27,236 | -1.26% | 5.9천 |
|---|
| 2025.12.11 | ₩27,649 | ₩27,731 | ₩27,397 | ₩27,410 | -0.87% | 8.9천 |
|---|
| 2025.12.10 | ₩27,103 | ₩27,715 | ₩27,089 | ₩27,664 | +2.07% | 2.9만 |
|---|
| 2025.12.09 | ₩27,143 | ₩27,437 | ₩27,063 | ₩27,063 | -0.30% | 1만 |
|---|
| 2025.12.08 | ₩27,664 | ₩27,664 | ₩27,143 | ₩27,143 | -1.88% | 5.1천 |
|---|
| 2025.12.05 | ₩27,263 | ₩27,488 | ₩27,143 | ₩27,450 | +0.69% | 1.9천 |
|---|
| 2025.12.04 | ₩27,063 | ₩27,450 | ₩27,063 | ₩27,303 | +0.89% | 4.7천 |
|---|
| 2025.12.03 | ₩26,956 | ₩27,230 | ₩26,956 | ₩27,183 | +0.84% | 3.6천 |
|---|
| 2025.12.02 | ₩27,196 | ₩27,370 | ₩27,196 | ₩27,236 | +0.15% | 2.7천 |
|---|
| 2025.12.01 | ₩27,236 | ₩27,236 | ₩26,889 | ₩27,170 | -0.25% | 7.9천 |
|---|
| 2025.11.28 | ₩27,410 | ₩27,530 | ₩27,210 | ₩27,343 | -0.24% | 4.3천 |
|---|
| 2025.11.26 | ₩27,397 | ₩27,824 | ₩27,397 | ₩27,738 | +1.24% | 6.6천 |
|---|
| 2025.11.25 | ₩27,383 | ₩27,931 | ₩27,290 | ₩27,397 | +0.05% | 1.2만 |
|---|
| 2025.11.24 | ₩27,464 | ₩27,557 | ₩27,162 | ₩27,357 | -0.39% | 8.4천 |
|---|
| 2025.11.21 | ₩27,464 | ₩27,744 | ₩27,156 | ₩27,744 | +1.02% | 1.7만 |
|---|
| 2025.11.20 | ₩28,052 | ₩28,052 | ₩27,464 | ₩27,490 | -2.00% | 4.3천 |
|---|
| 2025.11.19 | ₩27,731 | ₩28,346 | ₩27,464 | ₩27,931 | +0.72% | 8.2천 |
|---|
| 2025.11.18 | ₩27,811 | ₩28,159 | ₩27,771 | ₩27,891 | +0.29% | 1.7천 |
|---|
| 2025.11.17 | ₩27,851 | ₩27,958 | ₩27,731 | ₩27,811 | -0.14% | 1.4천 |
|---|
| 2025.11.14 | ₩27,998 | ₩28,105 | ₩27,691 | ₩27,945 | -0.19% | 7.9천 |
|---|
| 2025.11.13 | ₩28,199 | ₩28,306 | ₩27,998 | ₩28,159 | -0.14% | 7천 |
|---|
| 2025.11.12 | ₩28,493 | ₩29,054 | ₩28,012 | ₩28,332 | -0.56% | 2.7만 |
|---|
| 2025.11.11 | ₩28,546 | ₩28,729 | ₩28,546 | ₩28,729 | +0.64% | 900 |
|---|
| 2025.11.10 | ₩28,626 | ₩28,626 | ₩28,439 | ₩28,479 | -0.51% | 1천 |
|---|
| 2025.11.07 | ₩28,332 | ₩28,426 | ₩28,312 | ₩28,426 | +0.33% | 5.6천 |
|---|
| 2025.11.06 | ₩28,753 | ₩28,753 | ₩28,346 | ₩28,413 | -1.19% | 4.4천 |
|---|
| 2025.11.05 | ₩28,332 | ₩28,840 | ₩28,332 | ₩28,372 | +0.14% | 2.4천 |
|---|
| 2025.11.04 | ₩28,506 | ₩28,666 | ₩28,332 | ₩28,560 | +0.19% | 2.2천 |
|---|
| 2025.11.03 | ₩28,960 | ₩28,960 | ₩28,332 | ₩28,760 | -0.69% | 1.1만 |
|---|
| 2025.10.31 | ₩28,533 | ₩28,747 | ₩28,332 | ₩28,693 | +0.56% | 2.3천 |
|---|
| 2025.10.30 | ₩29,161 | ₩29,161 | ₩28,212 | ₩28,533 | -2.15% | 2.2천 |
|---|
| 2025.10.29 | ₩28,680 | ₩29,188 | ₩28,680 | ₩29,148 | +1.63% | 1.3만 |
|---|
| 2025.10.28 | ₩28,499 | ₩29,268 | ₩28,227 | ₩28,733 | +0.82% | 1.4만 |
|---|
| 2025.10.27 | ₩29,014 | ₩29,014 | ₩28,533 | ₩28,947 | -0.23% | 6.5천 |
|---|
| 2025.10.24 | ₩29,295 | ₩29,295 | ₩28,644 | ₩29,265 | -0.10% | 800 |
|---|
| 2025.10.23 | ₩28,600 | ₩28,600 | ₩28,399 | ₩28,533 | -0.23% | 1.6천 |
|---|
| 2025.10.22 | ₩29,134 | ₩29,134 | ₩28,533 | ₩28,813 | -1.10% | 4.7천 |
|---|
| 2025.10.21 | ₩28,934 | ₩29,335 | ₩28,847 | ₩29,335 | +1.39% | 3.3천 |
|---|
| 2025.10.20 | ₩28,707 | ₩29,201 | ₩28,493 | ₩29,001 | +1.02% | 6.4천 |
|---|
| 2025.10.17 | ₩28,466 | ₩28,466 | ₩27,998 | ₩28,413 | -0.19% | 4.3천 |
|---|
| 2025.10.16 | ₩28,319 | ₩28,560 | ₩28,145 | ₩28,426 | +0.38% | 8.9천 |
|---|
| 2025.10.15 | ₩28,319 | ₩28,666 | ₩28,319 | ₩28,453 | +0.47% | 2.4천 |
|---|
| 2025.10.14 | ₩28,118 | ₩28,399 | ₩28,118 | ₩28,372 | +0.90% | 4.3천 |
|---|
| 2025.10.13 | ₩28,386 | ₩28,666 | ₩28,386 | ₩28,453 | +0.24% | 1.3천 |
|---|
| 2025.10.10 | ₩28,199 | ₩28,707 | ₩28,132 | ₩28,252 | +0.19% | 1.3만 |
|---|