시장 데이터를 불러오는 중
전체 종목
어레이 디지털 인프라스트럭처 선순위채권 5.500% 만기 70년 3월 과거 주가
Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070 · UZE · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070 · UZE · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,334 | ₩21,394 | ₩21,334 | ₩21,394 | +0.28% | 2.9천 |
| 2026.10.08 | ₩21,307 | ₩21,421 | ₩21,293 | ₩21,334 | +0.13% | 4.8천 |
| 2026.10.07 | ₩21,588 | ₩21,588 | ₩21,320 | ₩21,361 | -1.06% | 5.1천 |
| 2026.10.06 | ₩21,454 | ₩21,454 | ₩21,454 | ₩21,454 | 0.00% | 500 |
| 2026.10.05 | ₩21,256 | ₩21,508 | ₩21,119 | ₩21,293 | +0.18% | 7.4천 |
| 2026.10.02 | ₩21,374 | ₩21,414 | ₩21,079 | ₩21,253 | -0.56% | 9.8천 |
| 2026.10.01 | ₩21,595 | ₩21,595 | ₩21,347 | ₩21,361 | -1.09% | 6.2천 |
| 2026.09.30 | ₩21,347 | ₩21,763 | ₩21,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,361 |
| +0.06% |
| 4.3천 |
| 2026.09.29 | ₩21,454 | ₩21,575 | ₩21,401 | ₩21,575 | +0.56% | 1.6만 |
|---|
| 2026.09.28 | ₩21,656 | ₩21,656 | ₩21,320 | ₩21,401 | -1.18% | 1.5만 |
|---|
| 2026.09.25 | ₩21,736 | ₩22,044 | ₩21,669 | ₩21,696 | -0.19% | 1.5천 |
|---|
| 2026.09.24 | ₩21,656 | ₩22,089 | ₩21,656 | ₩21,883 | +1.05% | 3.3천 |
|---|
| 2026.09.23 | ₩21,924 | ₩22,286 | ₩21,763 | ₩21,910 | -0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩21,883 | ₩22,125 | ₩21,810 | ₩22,031 | +0.67% | 1.3만 |
|---|
| 2026.09.21 | ₩21,642 | ₩22,111 | ₩21,642 | ₩22,071 | +1.98% | 9.2천 |
|---|
| 2026.09.18 | ₩21,763 | ₩21,776 | ₩21,602 | ₩21,749 | -0.06% | 7천 |
|---|
| 2026.09.17 | ₩21,790 | ₩21,857 | ₩21,764 | ₩21,764 | -0.12% | 3천 |
|---|
| 2026.09.16 | ₩21,602 | ₩21,843 | ₩21,602 | ₩21,816 | +0.99% | 2.4천 |
|---|
| 2026.09.15 | ₩21,857 | ₩21,857 | ₩21,602 | ₩21,682 | -0.80% | 4.4천 |
|---|
| 2026.09.14 | ₩21,588 | ₩21,830 | ₩21,588 | ₩21,783 | +0.90% | 3.2천 |
|---|
| 2026.09.11 | ₩21,615 | ₩21,964 | ₩21,454 | ₩21,857 | +1.12% | 1.2만 |
|---|
| 2026.09.10 | ₩22,111 | ₩22,111 | ₩21,508 | ₩21,723 | -1.76% | 1.1만 |
|---|
| 2026.09.09 | ₩21,988 | ₩22,138 | ₩21,883 | ₩22,138 | +0.68% | 1.8만 |
|---|
| 2026.09.08 | ₩22,380 | ₩22,380 | ₩21,723 | ₩22,178 | -0.90% | 9.3천 |
|---|
| 2026.09.04 | ₩22,473 | ₩22,473 | ₩22,272 | ₩22,447 | -0.12% | 7.7천 |
|---|
| 2026.09.03 | ₩22,339 | ₩22,500 | ₩22,286 | ₩22,447 | +0.48% | 4.1천 |
|---|
| 2026.09.02 | ₩22,272 | ₩22,514 | ₩22,272 | ₩22,500 | +1.02% | 3.7천 |
|---|
| 2026.09.01 | ₩22,473 | ₩22,500 | ₩22,393 | ₩22,406 | -0.30% | 6.9천 |
|---|
| 2026.08.31 | ₩22,795 | ₩22,795 | ₩22,406 | ₩22,473 | -1.41% | 1.3만 |
|---|
| 2026.08.28 | ₩22,970 | ₩22,970 | ₩22,608 | ₩22,862 | -0.47% | 9.4천 |
|---|
| 2026.08.27 | ₩22,929 | ₩22,929 | ₩22,608 | ₩22,782 | -0.64% | 7.5천 |
|---|
| 2026.08.26 | ₩22,762 | ₩22,903 | ₩22,668 | ₩22,903 | +0.62% | 3.9천 |
|---|
| 2026.08.25 | ₩22,554 | ₩22,916 | ₩22,420 | ₩22,762 | +0.92% | 2.2만 |
|---|
| 2026.08.24 | ₩22,366 | ₩22,581 | ₩22,366 | ₩22,473 | +0.48% | 2.6만 |
|---|
| 2026.08.21 | ₩22,460 | ₩22,621 | ₩22,326 | ₩22,518 | +0.26% | 2.6만 |
|---|
| 2026.08.20 | ₩22,567 | ₩22,715 | ₩22,272 | ₩22,541 | -0.12% | 1.5만 |
|---|
| 2026.08.19 | ₩22,362 | ₩22,634 | ₩22,362 | ₩22,494 | +0.59% | 3.4천 |
|---|
| 2026.08.18 | ₩22,259 | ₩22,581 | ₩22,259 | ₩22,554 | +1.33% | 6천 |
|---|
| 2026.08.17 | ₩22,433 | ₩22,594 | ₩22,393 | ₩22,433 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩22,366 | ₩22,590 | ₩22,192 | ₩22,420 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩22,173 | ₩22,487 | ₩22,128 | ₩22,366 | +0.87% | 2.9천 |
|---|
| 2026.08.12 | ₩22,435 | ₩22,435 | ₩22,164 | ₩22,313 | -0.54% | 2.5만 |
|---|
| 2026.08.11 | ₩22,527 | ₩22,527 | ₩22,393 | ₩22,393 | -0.60% | 800 |
|---|
| 2026.08.10 | ₩22,313 | ₩22,634 | ₩22,282 | ₩22,286 | -0.12% | 5.7천 |
|---|
| 2026.08.07 | ₩22,715 | ₩22,715 | ₩22,433 | ₩22,433 | -1.24% | 3.8천 |
|---|
| 2026.08.06 | ₩22,672 | ₩22,712 | ₩22,514 | ₩22,527 | -0.64% | 4.1천 |
|---|
| 2026.08.05 | ₩22,715 | ₩22,715 | ₩22,527 | ₩22,527 | -0.83% | 1.2만 |
|---|
| 2026.08.04 | ₩22,554 | ₩22,715 | ₩22,554 | ₩22,701 | +0.65% | 9.4천 |
|---|
| 2026.08.03 | ₩22,246 | ₩22,715 | ₩22,246 | ₩22,514 | +1.21% | 6.7천 |
|---|
| 2026.07.31 | ₩22,259 | ₩22,526 | ₩22,205 | ₩22,205 | -0.24% | 4.9천 |
|---|
| 2026.07.30 | ₩22,594 | ₩22,594 | ₩22,393 | ₩22,393 | -0.89% | 1.7천 |
|---|
| 2026.07.29 | ₩22,527 | ₩22,675 | ₩22,527 | ₩22,608 | +0.36% | 1.9천 |
|---|
| 2026.07.28 | ₩22,393 | ₩22,621 | ₩22,246 | ₩22,541 | +0.66% | 2.2천 |
|---|
| 2026.07.27 | ₩22,366 | ₩22,621 | ₩22,366 | ₩22,460 | +0.42% | 2.7천 |
|---|
| 2026.07.24 | ₩22,500 | ₩22,500 | ₩22,373 | ₩22,393 | -0.48% | 1.8천 |
|---|
| 2026.07.23 | ₩22,527 | ₩22,527 | ₩22,353 | ₩22,406 | -0.54% | 1.9천 |
|---|
| 2026.07.22 | ₩22,621 | ₩22,701 | ₩22,581 | ₩22,581 | -0.18% | 2.4천 |
|---|
| 2026.07.21 | ₩22,621 | ₩22,755 | ₩22,515 | ₩22,527 | -0.41% | 9.3천 |
|---|
| 2026.07.20 | ₩22,701 | ₩22,836 | ₩22,661 | ₩22,755 | +0.24% | 4.8천 |
|---|
| 2026.07.17 | ₩22,594 | ₩22,782 | ₩22,313 | ₩22,701 | +0.47% | 1.3만 |
|---|
| 2026.07.16 | ₩22,648 | ₩22,685 | ₩22,259 | ₩22,621 | -0.12% | 1만 |
|---|
| 2026.07.15 | ₩22,299 | ₩22,648 | ₩22,286 | ₩22,648 | +1.56% | 8천 |
|---|
| 2026.07.14 | ₩22,286 | ₩22,353 | ₩21,320 | ₩22,286 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩22,541 | ₩22,541 | ₩22,299 | ₩22,353 | -0.83% | 1.1만 |
|---|
| 2026.07.10 | ₩22,353 | ₩22,688 | ₩22,286 | ₩22,541 | +0.84% | 7.6천 |
|---|
| 2026.07.09 | ₩22,634 | ₩22,634 | ₩22,366 | ₩22,507 | -0.56% | 2.7천 |
|---|
| 2026.07.08 | ₩22,956 | ₩23,144 | ₩22,406 | ₩22,487 | -2.04% | 2.1만 |
|---|
| 2026.07.07 | ₩23,010 | ₩23,157 | ₩22,903 | ₩23,157 | +0.64% | 2.6천 |
|---|
| 2026.07.06 | ₩22,728 | ₩23,224 | ₩22,728 | ₩23,157 | +1.89% | 4.2천 |
|---|
| 2026.07.02 | ₩22,903 | ₩23,023 | ₩22,795 | ₩22,903 | 0.00% | 3천 |
|---|
| 2026.07.01 | ₩22,862 | ₩23,117 | ₩22,488 | ₩22,715 | -0.65% | 7.2천 |
|---|
| 2026.06.30 | ₩23,184 | ₩23,184 | ₩22,795 | ₩23,037 | -0.64% | 3.9천 |
|---|
| 2026.06.29 | ₩23,238 | ₩23,238 | ₩22,782 | ₩23,063 | -0.75% | 4.5천 |
|---|
| 2026.06.26 | ₩22,996 | ₩23,238 | ₩22,996 | ₩23,144 | +0.64% | 4.4천 |
|---|
| 2026.06.25 | ₩23,345 | ₩23,345 | ₩22,862 | ₩23,131 | -0.92% | 1.1만 |
|---|
| 2026.06.24 | ₩23,084 | ₩23,251 | ₩22,782 | ₩23,171 | +0.38% | 9.8천 |
|---|
| 2026.06.23 | ₩22,876 | ₩23,157 | ₩22,594 | ₩22,929 | +0.23% | 6천 |
|---|
| 2026.06.22 | ₩22,849 | ₩23,238 | ₩22,782 | ₩22,970 | +0.53% | 2.1만 |
|---|
| 2026.06.18 | ₩22,728 | ₩22,903 | ₩22,673 | ₩22,755 | +0.12% | 2천 |
|---|
| 2026.06.17 | ₩22,661 | ₩22,701 | ₩22,433 | ₩22,608 | -0.24% | 3.4천 |
|---|
| 2026.06.16 | ₩22,594 | ₩22,661 | ₩22,500 | ₩22,661 | +0.30% | 3.7천 |
|---|
| 2026.06.15 | ₩22,849 | ₩23,063 | ₩22,527 | ₩22,634 | -0.94% | 5.5천 |
|---|
| 2026.06.12 | ₩22,648 | ₩22,849 | ₩22,448 | ₩22,849 | +0.89% | 2.7천 |
|---|
| 2026.06.11 | ₩22,661 | ₩22,876 | ₩22,473 | ₩22,768 | +0.47% | 8.9천 |
|---|
| 2026.06.10 | ₩22,541 | ₩22,675 | ₩22,392 | ₩22,675 | +0.59% | 2.2천 |
|---|
| 2026.06.09 | ₩22,406 | ₩22,541 | ₩22,326 | ₩22,541 | +0.60% | 9.9천 |
|---|
| 2026.06.08 | ₩22,527 | ₩22,527 | ₩22,386 | ₩22,487 | -0.18% | 2.5천 |
|---|
| 2026.06.05 | ₩22,608 | ₩22,795 | ₩22,085 | ₩22,621 | +0.06% | 2만 |
|---|
| 2026.06.04 | ₩22,661 | ₩22,849 | ₩22,299 | ₩22,701 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩22,742 | ₩22,795 | ₩22,259 | ₩22,561 | -0.80% | 1.4만 |
|---|
| 2026.06.02 | ₩22,943 | ₩22,943 | ₩22,406 | ₩22,742 | -0.88% | 1.8만 |
|---|
| 2026.06.01 | ₩22,943 | ₩23,050 | ₩22,929 | ₩22,943 | 0.00% | 7.7천 |
|---|
| 2026.05.29 | ₩23,211 | ₩23,291 | ₩22,822 | ₩22,943 | -1.16% | 1.5만 |
|---|
| 2026.05.28 | ₩23,546 | ₩23,761 | ₩23,466 | ₩23,667 | +0.51% | 4천 |
|---|
| 2026.05.27 | ₩23,881 | ₩23,935 | ₩23,627 | ₩23,895 | +0.06% | 4.4천 |
|---|
| 2026.05.26 | ₩23,969 | ₩24,123 | ₩23,466 | ₩23,908 | -0.25% | 3.9천 |
|---|
| 2026.05.22 | ₩23,788 | ₩23,900 | ₩23,627 | ₩23,855 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩23,694 | ₩24,230 | ₩23,466 | ₩23,801 | +0.45% | 5.5천 |
|---|
| 2026.05.20 | ₩23,694 | ₩23,962 | ₩23,560 | ₩23,962 | +1.13% | 3.9천 |
|---|
| 2026.05.19 | ₩23,962 | ₩23,962 | ₩23,694 | ₩23,828 | -0.56% | 7천 |
|---|
| 2026.05.18 | ₩24,002 | ₩24,042 | ₩23,774 | ₩24,016 | +0.06% | 4.4천 |
|---|
| 2026.05.15 | ₩24,163 | ₩24,190 | ₩24,163 | ₩24,190 | +0.11% | 200 |
|---|
| 2026.05.14 | ₩24,150 | ₩24,391 | ₩23,962 | ₩24,351 | +0.83% | 3.5천 |
|---|
| 2026.05.13 | ₩24,136 | ₩24,364 | ₩24,136 | ₩24,364 | +0.94% | 3.6천 |
|---|
| 2026.05.12 | ₩24,498 | ₩24,498 | ₩24,042 | ₩24,391 | -0.44% | 2.8천 |
|---|
| 2026.05.11 | ₩24,780 | ₩24,780 | ₩24,069 | ₩24,552 | -0.92% | 1천 |
|---|
| 2026.05.08 | ₩24,538 | ₩24,740 | ₩24,431 | ₩24,699 | +0.66% | 9.9천 |
|---|
| 2026.05.07 | ₩24,445 | ₩24,525 | ₩23,908 | ₩24,364 | -0.33% | 4.1천 |
|---|
| 2026.05.06 | ₩24,458 | ₩24,458 | ₩24,274 | ₩24,445 | -0.05% | 1.1천 |
|---|
| 2026.05.05 | ₩24,404 | ₩24,445 | ₩24,243 | ₩24,445 | +0.16% | 2.9천 |
|---|
| 2026.05.04 | ₩24,324 | ₩24,404 | ₩24,203 | ₩24,404 | +0.33% | 5.2천 |
|---|
| 2026.05.01 | ₩24,230 | ₩24,512 | ₩24,230 | ₩24,458 | +0.94% | 1.4만 |
|---|
| 2026.04.30 | ₩23,908 | ₩24,243 | ₩23,881 | ₩24,243 | +1.40% | 7.5천 |
|---|
| 2026.04.29 | ₩23,895 | ₩24,096 | ₩23,895 | ₩24,083 | +0.79% | 3천 |
|---|
| 2026.04.28 | ₩24,190 | ₩24,270 | ₩24,036 | ₩24,163 | -0.11% | 8.1천 |
|---|
| 2026.04.27 | ₩24,270 | ₩24,270 | ₩24,129 | ₩24,190 | -0.33% | 4.5천 |
|---|
| 2026.04.24 | ₩24,324 | ₩24,324 | ₩24,083 | ₩24,324 | 0.00% | 4.6천 |
|---|
| 2026.04.23 | ₩24,324 | ₩24,324 | ₩24,190 | ₩24,190 | -0.55% | 600 |
|---|
| 2026.04.22 | ₩23,948 | ₩24,190 | ₩23,948 | ₩24,136 | +0.78% | 1.3만 |
|---|
| 2026.04.21 | ₩24,150 | ₩24,351 | ₩23,989 | ₩24,203 | +0.22% | 9.6천 |
|---|
| 2026.04.20 | ₩24,083 | ₩24,471 | ₩24,083 | ₩24,391 | +1.28% | 2천 |
|---|
| 2026.04.17 | ₩24,525 | ₩24,525 | ₩24,311 | ₩24,431 | -0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩24,525 | ₩24,525 | ₩24,257 | ₩24,311 | -0.87% | 3.9천 |
|---|
| 2026.04.15 | ₩24,337 | ₩24,337 | ₩24,311 | ₩24,311 | -0.11% | 1.1천 |
|---|
| 2026.04.14 | ₩24,136 | ₩24,579 | ₩24,062 | ₩24,324 | +0.78% | 1만 |
|---|
| 2026.04.13 | ₩24,096 | ₩24,096 | ₩24,096 | ₩24,096 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩24,016 | ₩24,123 | ₩23,962 | ₩24,123 | +0.45% | 2.3천 |
|---|
| 2026.04.09 | ₩24,016 | ₩24,270 | ₩24,016 | ₩24,016 | 0.00% | 4.2천 |
|---|
| 2026.04.08 | ₩24,016 | ₩24,203 | ₩23,895 | ₩24,163 | +0.61% | 5천 |
|---|
| 2026.04.07 | ₩24,096 | ₩24,096 | ₩23,814 | ₩24,002 | -0.39% | 3천 |
|---|
| 2026.04.06 | ₩24,069 | ₩24,203 | ₩24,069 | ₩24,163 | +0.39% | 900 |
|---|
| 2026.04.02 | ₩23,761 | ₩24,311 | ₩23,707 | ₩24,311 | +2.31% | 3.9천 |
|---|
| 2026.04.01 | ₩23,801 | ₩24,056 | ₩23,399 | ₩24,002 | +0.85% | 6.7천 |
|---|
| 2026.03.31 | ₩23,613 | ₩23,734 | ₩23,613 | ₩23,734 | +0.51% | 4.1천 |
|---|
| 2026.03.30 | ₩23,922 | ₩23,922 | ₩23,721 | ₩23,721 | -0.84% | 900 |
|---|
| 2026.03.27 | ₩23,774 | ₩23,774 | ₩23,774 | ₩23,774 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩23,881 | ₩23,881 | ₩23,519 | ₩23,560 | -1.35% | 7.4천 |
|---|
| 2026.03.25 | ₩23,962 | ₩24,458 | ₩23,962 | ₩24,002 | +0.17% | 4천 |
|---|
| 2026.03.24 | ₩23,895 | ₩23,895 | ₩23,868 | ₩23,868 | -0.11% | 900 |
|---|
| 2026.03.23 | ₩23,479 | ₩24,096 | ₩23,479 | ₩23,868 | +1.66% | 2.8천 |
|---|
| 2026.03.20 | ₩23,774 | ₩24,136 | ₩23,358 | ₩23,546 | -0.96% | 1.2만 |
|---|
| 2026.03.19 | ₩24,190 | ₩24,190 | ₩23,627 | ₩24,109 | -0.33% | 4.6천 |
|---|
| 2026.03.18 | ₩24,203 | ₩24,297 | ₩24,163 | ₩24,190 | -0.06% | 1.4만 |
|---|
| 2026.03.17 | ₩24,485 | ₩24,552 | ₩24,270 | ₩24,284 | -0.82% | 6.2천 |
|---|
| 2026.03.16 | ₩24,458 | ₩24,579 | ₩24,270 | ₩24,485 | +0.11% | 1.2만 |
|---|
| 2026.03.13 | ₩24,793 | ₩24,793 | ₩24,197 | ₩24,606 | -0.76% | 1.1만 |
|---|
| 2026.03.12 | ₩24,673 | ₩24,699 | ₩24,565 | ₩24,619 | -0.22% | 4.5천 |
|---|
| 2026.03.11 | ₩24,914 | ₩24,914 | ₩24,686 | ₩24,686 | -0.91% | 1.2만 |
|---|
| 2026.03.10 | ₩24,619 | ₩25,102 | ₩24,565 | ₩25,102 | +1.96% | 7.6천 |
|---|
| 2026.03.09 | ₩24,968 | ₩24,968 | ₩24,538 | ₩24,699 | -1.07% | 4천 |
|---|
| 2026.03.06 | ₩25,209 | ₩25,209 | ₩24,606 | ₩25,169 | -0.16% | 5.2천 |
|---|
| 2026.03.05 | ₩25,075 | ₩25,236 | ₩25,008 | ₩25,236 | +0.64% | 8.4천 |
|---|
| 2026.03.04 | ₩25,128 | ₩25,209 | ₩25,128 | ₩25,169 | +0.16% | 5.9천 |
|---|
| 2026.03.03 | ₩25,182 | ₩25,276 | ₩24,981 | ₩25,142 | -0.16% | 9.6천 |
|---|
| 2026.03.02 | ₩25,142 | ₩25,303 | ₩25,142 | ₩25,276 | +0.53% | 6.6천 |
|---|
| 2026.02.27 | ₩25,182 | ₩25,316 | ₩24,820 | ₩25,169 | -0.05% | 8.2천 |
|---|
| 2026.02.26 | ₩25,504 | ₩25,598 | ₩25,504 | ₩25,598 | +0.37% | 2.4천 |
|---|
| 2026.02.25 | ₩25,450 | ₩25,678 | ₩25,450 | ₩25,611 | +0.63% | 1.7천 |
|---|
| 2026.02.24 | ₩25,504 | ₩25,611 | ₩25,450 | ₩25,477 | -0.11% | 6.6천 |
|---|
| 2026.02.23 | ₩25,504 | ₩25,812 | ₩25,491 | ₩25,544 | +0.16% | 1만 |
|---|
| 2026.02.20 | ₩25,611 | ₩25,678 | ₩25,544 | ₩25,678 | +0.26% | 4천 |
|---|
| 2026.02.19 | ₩25,410 | ₩25,705 | ₩25,209 | ₩25,705 | +1.16% | 5천 |
|---|
| 2026.02.18 | ₩25,423 | ₩25,718 | ₩25,423 | ₩25,477 | +0.21% | 1만 |
|---|
| 2026.02.17 | ₩25,410 | ₩25,464 | ₩25,303 | ₩25,410 | 0.00% | 9.1천 |
|---|
| 2026.02.13 | ₩25,169 | ₩25,423 | ₩25,169 | ₩25,410 | +0.96% | 9천 |
|---|
| 2026.02.12 | ₩24,981 | ₩25,303 | ₩24,981 | ₩25,236 | +1.02% | 9.1천 |
|---|
| 2026.02.11 | ₩24,646 | ₩25,048 | ₩24,646 | ₩25,035 | +1.58% | 1.7만 |
|---|
| 2026.02.10 | ₩24,646 | ₩24,840 | ₩24,646 | ₩24,659 | +0.05% | 8천 |
|---|
| 2026.02.09 | ₩24,579 | ₩24,646 | ₩24,538 | ₩24,646 | +0.27% | 5.4천 |
|---|
| 2026.02.06 | ₩24,498 | ₩24,632 | ₩24,404 | ₩24,579 | +0.33% | 6.8천 |
|---|
| 2026.02.05 | ₩24,404 | ₩24,807 | ₩24,404 | ₩24,485 | +0.33% | 3.8천 |
|---|
| 2026.02.04 | ₩24,673 | ₩24,754 | ₩24,485 | ₩24,552 | -0.49% | 6.4천 |
|---|
| 2026.02.03 | ₩24,606 | ₩24,695 | ₩24,404 | ₩24,686 | +0.33% | 8.9천 |
|---|
| 2026.02.02 | ₩24,525 | ₩24,646 | ₩24,525 | ₩24,606 | +0.33% | 7천 |
|---|
| 2026.01.30 | ₩24,606 | ₩24,726 | ₩24,485 | ₩24,525 | -0.33% | 5천 |
|---|
| 2026.01.29 | ₩24,820 | ₩24,941 | ₩24,485 | ₩24,592 | -0.92% | 1만 |
|---|
| 2026.01.28 | ₩24,981 | ₩25,343 | ₩24,686 | ₩24,766 | -0.86% | 8.6천 |
|---|
| 2026.01.27 | ₩25,008 | ₩25,075 | ₩24,868 | ₩24,981 | -0.11% | 1.2만 |
|---|
| 2026.01.26 | ₩24,565 | ₩24,968 | ₩24,471 | ₩24,968 | +1.64% | 7.8천 |
|---|
| 2026.01.23 | ₩24,733 | ₩25,021 | ₩24,659 | ₩24,968 | +0.95% | 3.5천 |
|---|
| 2026.01.22 | ₩25,075 | ₩25,075 | ₩24,807 | ₩24,994 | -0.32% | 1만 |
|---|
| 2026.01.21 | ₩24,565 | ₩25,169 | ₩24,565 | ₩25,061 | +2.02% | 1.5만 |
|---|
| 2026.01.20 | ₩24,257 | ₩24,673 | ₩24,203 | ₩24,673 | +1.71% | 4.1만 |
|---|
| 2026.01.16 | ₩24,512 | ₩24,565 | ₩24,270 | ₩24,471 | -0.16% | 6.9천 |
|---|
| 2026.01.15 | ₩24,458 | ₩24,673 | ₩24,404 | ₩24,525 | +0.27% | 7천 |
|---|
| 2026.01.14 | ₩24,356 | ₩24,404 | ₩24,217 | ₩24,378 | +0.09% | 5.6천 |
|---|
| 2026.01.13 | ₩24,230 | ₩24,364 | ₩24,123 | ₩24,311 | +0.33% | 8.9천 |
|---|
| 2026.01.12 | ₩24,257 | ₩24,281 | ₩24,029 | ₩24,230 | -0.11% | 3.5천 |
|---|
| 2026.01.09 | ₩24,230 | ₩24,418 | ₩24,111 | ₩24,284 | +0.22% | 2.2천 |
|---|
| 2026.01.08 | ₩23,935 | ₩24,431 | ₩23,935 | ₩24,217 | +1.18% | 4.3천 |
|---|
| 2026.01.07 | ₩24,270 | ₩24,270 | ₩24,029 | ₩24,029 | -0.99% | 3.8천 |
|---|
| 2026.01.06 | ₩24,324 | ₩24,471 | ₩24,084 | ₩24,284 | -0.17% | 3.4천 |
|---|
| 2026.01.05 | ₩24,284 | ₩24,471 | ₩24,270 | ₩24,378 | +0.39% | 7.9천 |
|---|
| 2026.01.02 | ₩23,881 | ₩24,257 | ₩23,814 | ₩24,257 | +1.57% | 7.7천 |
|---|
| 2025.12.31 | ₩23,868 | ₩23,906 | ₩23,734 | ₩23,881 | +0.06% | 3만 |
|---|
| 2025.12.30 | ₩23,881 | ₩24,029 | ₩23,868 | ₩23,868 | -0.06% | 4.1만 |
|---|
| 2025.12.29 | ₩23,788 | ₩24,002 | ₩23,788 | ₩24,002 | +0.90% | 9.9천 |
|---|
| 2025.12.26 | ₩24,069 | ₩24,069 | ₩23,788 | ₩23,788 | -1.17% | 2.8천 |
|---|
| 2025.12.24 | ₩23,801 | ₩24,123 | ₩23,801 | ₩24,123 | +1.35% | 1.5천 |
|---|
| 2025.12.23 | ₩23,908 | ₩24,203 | ₩23,908 | ₩24,009 | +0.42% | 1.3만 |
|---|
| 2025.12.22 | ₩24,002 | ₩24,002 | ₩24,002 | ₩24,002 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩24,016 | ₩24,069 | ₩23,801 | ₩24,016 | 0.00% | 5.1천 |
|---|
| 2025.12.18 | ₩24,176 | ₩24,203 | ₩23,911 | ₩24,150 | -0.11% | 6.8천 |
|---|
| 2025.12.17 | ₩23,922 | ₩24,217 | ₩23,627 | ₩24,217 | +1.23% | 7.1천 |
|---|
| 2025.12.16 | ₩23,915 | ₩24,109 | ₩23,856 | ₩24,109 | +0.81% | 3.2천 |
|---|
| 2025.12.15 | ₩24,190 | ₩24,257 | ₩24,042 | ₩24,257 | +0.28% | 2.1천 |
|---|
| 2025.12.12 | ₩24,324 | ₩24,364 | ₩24,029 | ₩24,324 | 0.00% | 2.4천 |
|---|
| 2025.12.11 | ₩24,391 | ₩24,418 | ₩24,176 | ₩24,324 | -0.27% | 8.8천 |
|---|
| 2025.12.10 | ₩23,975 | ₩24,445 | ₩23,975 | ₩24,445 | +1.96% | 1.1만 |
|---|
| 2025.12.09 | ₩24,029 | ₩24,217 | ₩23,948 | ₩24,217 | +0.78% | 1.8만 |
|---|
| 2025.12.08 | ₩23,922 | ₩24,056 | ₩23,721 | ₩23,948 | +0.11% | 1.8만 |
|---|
| 2025.12.05 | ₩24,069 | ₩24,123 | ₩23,734 | ₩24,056 | -0.06% | 5.3천 |
|---|
| 2025.12.04 | ₩23,868 | ₩24,083 | ₩23,667 | ₩23,935 | +0.28% | 1.3만 |
|---|
| 2025.12.03 | ₩23,975 | ₩24,016 | ₩23,814 | ₩23,855 | -0.50% | 3.5천 |
|---|
| 2025.12.02 | ₩23,908 | ₩24,016 | ₩23,573 | ₩23,989 | +0.34% | 5.1천 |
|---|
| 2025.12.01 | ₩23,680 | ₩24,109 | ₩23,680 | ₩23,962 | +1.19% | 6.2천 |
|---|
| 2025.11.28 | ₩23,667 | ₩24,042 | ₩23,667 | ₩24,042 | +1.59% | 5.4천 |
|---|
| 2025.11.26 | ₩24,150 | ₩24,257 | ₩24,042 | ₩24,136 | -0.06% | 1.2만 |
|---|
| 2025.11.25 | ₩24,016 | ₩24,136 | ₩23,935 | ₩24,123 | +0.45% | 1.3만 |
|---|
| 2025.11.24 | ₩23,942 | ₩24,150 | ₩23,855 | ₩24,069 | +0.53% | 1.8만 |
|---|
| 2025.11.21 | ₩24,056 | ₩24,056 | ₩23,781 | ₩23,881 | -0.72% | 4.6천 |
|---|
| 2025.11.20 | ₩24,163 | ₩24,163 | ₩23,600 | ₩23,828 | -1.39% | 1.9만 |
|---|
| 2025.11.19 | ₩24,085 | ₩24,163 | ₩23,881 | ₩24,069 | -0.07% | 1.1만 |
|---|
| 2025.11.18 | ₩24,029 | ₩24,123 | ₩23,841 | ₩24,016 | -0.06% | 9.2천 |
|---|
| 2025.11.17 | ₩24,209 | ₩24,209 | ₩23,828 | ₩24,083 | -0.52% | 9.7천 |
|---|
| 2025.11.14 | ₩24,174 | ₩24,243 | ₩24,002 | ₩24,203 | +0.12% | 5.9천 |
|---|
| 2025.11.13 | ₩24,150 | ₩24,364 | ₩23,935 | ₩24,083 | -0.28% | 1.8만 |
|---|
| 2025.11.12 | ₩24,418 | ₩24,485 | ₩24,136 | ₩24,257 | -0.66% | 1.1만 |
|---|
| 2025.11.11 | ₩24,471 | ₩24,485 | ₩24,230 | ₩24,458 | -0.05% | 7.7천 |
|---|
| 2025.11.10 | ₩24,418 | ₩24,538 | ₩24,300 | ₩24,485 | +0.27% | 4.6천 |
|---|
| 2025.11.07 | ₩24,418 | ₩24,552 | ₩24,150 | ₩24,351 | -0.27% | 3.7천 |
|---|
| 2025.11.06 | ₩24,364 | ₩24,418 | ₩24,176 | ₩24,418 | +0.22% | 7.6천 |
|---|
| 2025.11.05 | ₩24,297 | ₩24,525 | ₩24,297 | ₩24,364 | +0.28% | 9.2천 |
|---|
| 2025.11.04 | ₩24,230 | ₩24,525 | ₩24,230 | ₩24,364 | +0.55% | 1.1만 |
|---|
| 2025.11.03 | ₩24,404 | ₩24,538 | ₩24,364 | ₩24,431 | +0.11% | 1.6만 |
|---|
| 2025.10.31 | ₩24,243 | ₩24,445 | ₩24,123 | ₩24,203 | -0.17% | 2.3만 |
|---|
| 2025.10.30 | ₩24,190 | ₩24,471 | ₩24,136 | ₩24,243 | +0.22% | 3.2만 |
|---|
| 2025.10.29 | ₩24,378 | ₩24,596 | ₩24,270 | ₩24,337 | -0.17% | 5.4천 |
|---|
| 2025.10.28 | ₩24,445 | ₩24,592 | ₩24,297 | ₩24,378 | -0.27% | 1.1만 |
|---|
| 2025.10.27 | ₩24,793 | ₩24,793 | ₩24,533 | ₩24,552 | -0.97% | 1.8천 |
|---|
| 2025.10.24 | ₩24,686 | ₩24,874 | ₩24,632 | ₩24,807 | +0.49% | 6.1천 |
|---|
| 2025.10.23 | ₩24,659 | ₩24,713 | ₩24,301 | ₩24,686 | +0.11% | 1.9천 |
|---|
| 2025.10.22 | ₩24,552 | ₩24,733 | ₩24,445 | ₩24,538 | -0.05% | 1.3만 |
|---|
| 2025.10.21 | ₩24,686 | ₩25,102 | ₩24,619 | ₩24,699 | +0.05% | 1만 |
|---|
| 2025.10.20 | ₩24,351 | ₩24,941 | ₩24,351 | ₩24,673 | +1.32% | 4.4만 |
|---|
| 2025.10.17 | ₩24,217 | ₩24,579 | ₩24,217 | ₩24,431 | +0.89% | 9.4만 |
|---|
| 2025.10.16 | ₩24,324 | ₩24,498 | ₩24,190 | ₩24,284 | -0.17% | 1.2만 |
|---|
| 2025.10.15 | ₩24,363 | ₩24,740 | ₩24,190 | ₩24,431 | +0.28% | 2.3만 |
|---|
| 2025.10.14 | ₩24,324 | ₩24,552 | ₩24,136 | ₩24,525 | +0.83% | 3.1천 |
|---|
| 2025.10.13 | ₩24,163 | ₩24,565 | ₩24,163 | ₩24,458 | +1.22% | 9.6천 |
|---|
| 2025.10.10 | ₩24,176 | ₩24,552 | ₩24,069 | ₩24,203 | +0.11% | 6.7만 |
|---|