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 | ₩21,268 | ₩21,328 | ₩21,268 | ₩21,328 | +0.28% | 2.9천 |
| 2026.10.08 | ₩21,241 | ₩21,355 | ₩21,228 | ₩21,268 | +0.13% | 4.8천 |
| 2026.10.07 | ₩21,522 | ₩21,522 | ₩21,255 | ₩21,295 | -1.06% | 5.1천 |
| 2026.10.06 | ₩21,388 | ₩21,388 | ₩21,388 | ₩21,388 | 0.00% | 500 |
| 2026.10.05 | ₩21,191 | ₩21,442 | ₩21,054 | ₩21,228 | +0.18% | 7.4천 |
| 2026.10.02 | ₩21,308 | ₩21,348 | ₩21,014 | ₩21,188 | -0.56% | 9.8천 |
| 2026.10.01 | ₩21,529 | ₩21,529 | ₩21,282 | ₩21,295 | -1.09% | 6.2천 |
| 2026.09.30 | ₩21,282 | ₩21,696 | ₩21,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,295 |
| +0.06% |
| 4.3천 |
| 2026.09.29 | ₩21,388 | ₩21,509 | ₩21,335 | ₩21,509 | +0.56% | 1.6만 |
|---|
| 2026.09.28 | ₩21,589 | ₩21,589 | ₩21,255 | ₩21,335 | -1.18% | 1.5만 |
|---|
| 2026.09.25 | ₩21,669 | ₩21,977 | ₩21,602 | ₩21,629 | -0.19% | 1.5천 |
|---|
| 2026.09.24 | ₩21,589 | ₩22,021 | ₩21,589 | ₩21,816 | +1.05% | 3.3천 |
|---|
| 2026.09.23 | ₩21,856 | ₩22,217 | ₩21,696 | ₩21,843 | -0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩21,816 | ₩22,057 | ₩21,743 | ₩21,963 | +0.67% | 1.3만 |
|---|
| 2026.09.21 | ₩21,576 | ₩22,044 | ₩21,576 | ₩22,003 | +1.98% | 9.2천 |
|---|
| 2026.09.18 | ₩21,696 | ₩21,709 | ₩21,536 | ₩21,683 | -0.06% | 7천 |
|---|
| 2026.09.17 | ₩21,723 | ₩21,790 | ₩21,697 | ₩21,697 | -0.12% | 3천 |
|---|
| 2026.09.16 | ₩21,536 | ₩21,776 | ₩21,536 | ₩21,749 | +0.99% | 2.4천 |
|---|
| 2026.09.15 | ₩21,790 | ₩21,790 | ₩21,536 | ₩21,616 | -0.80% | 4.4천 |
|---|
| 2026.09.14 | ₩21,522 | ₩21,763 | ₩21,522 | ₩21,716 | +0.90% | 3.2천 |
|---|
| 2026.09.11 | ₩21,549 | ₩21,896 | ₩21,388 | ₩21,790 | +1.12% | 1.2만 |
|---|
| 2026.09.10 | ₩22,044 | ₩22,044 | ₩21,442 | ₩21,656 | -1.76% | 1.1만 |
|---|
| 2026.09.09 | ₩21,921 | ₩22,070 | ₩21,816 | ₩22,070 | +0.68% | 1.8만 |
|---|
| 2026.09.08 | ₩22,311 | ₩22,311 | ₩21,656 | ₩22,110 | -0.90% | 9.3천 |
|---|
| 2026.09.04 | ₩22,404 | ₩22,404 | ₩22,204 | ₩22,378 | -0.12% | 7.7천 |
|---|
| 2026.09.03 | ₩22,271 | ₩22,431 | ₩22,217 | ₩22,378 | +0.48% | 4.1천 |
|---|
| 2026.09.02 | ₩22,204 | ₩22,445 | ₩22,204 | ₩22,431 | +1.02% | 3.7천 |
|---|
| 2026.09.01 | ₩22,404 | ₩22,431 | ₩22,324 | ₩22,338 | -0.30% | 6.9천 |
|---|
| 2026.08.31 | ₩22,725 | ₩22,725 | ₩22,338 | ₩22,404 | -1.41% | 1.3만 |
|---|
| 2026.08.28 | ₩22,899 | ₩22,899 | ₩22,538 | ₩22,792 | -0.47% | 9.4천 |
|---|
| 2026.08.27 | ₩22,859 | ₩22,859 | ₩22,538 | ₩22,712 | -0.64% | 7.5천 |
|---|
| 2026.08.26 | ₩22,692 | ₩22,832 | ₩22,598 | ₩22,832 | +0.62% | 3.9천 |
|---|
| 2026.08.25 | ₩22,485 | ₩22,846 | ₩22,351 | ₩22,692 | +0.92% | 2.2만 |
|---|
| 2026.08.24 | ₩22,297 | ₩22,511 | ₩22,297 | ₩22,404 | +0.48% | 2.6만 |
|---|
| 2026.08.21 | ₩22,391 | ₩22,551 | ₩22,257 | ₩22,449 | +0.26% | 2.6만 |
|---|
| 2026.08.20 | ₩22,498 | ₩22,645 | ₩22,204 | ₩22,471 | -0.12% | 1.5만 |
|---|
| 2026.08.19 | ₩22,293 | ₩22,565 | ₩22,293 | ₩22,424 | +0.59% | 3.4천 |
|---|
| 2026.08.18 | ₩22,191 | ₩22,511 | ₩22,191 | ₩22,485 | +1.33% | 6천 |
|---|
| 2026.08.17 | ₩22,364 | ₩22,525 | ₩22,324 | ₩22,364 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩22,297 | ₩22,521 | ₩22,124 | ₩22,351 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩22,105 | ₩22,418 | ₩22,060 | ₩22,297 | +0.87% | 2.9천 |
|---|
| 2026.08.12 | ₩22,366 | ₩22,366 | ₩22,096 | ₩22,244 | -0.54% | 2.5만 |
|---|
| 2026.08.11 | ₩22,458 | ₩22,458 | ₩22,324 | ₩22,324 | -0.60% | 800 |
|---|
| 2026.08.10 | ₩22,244 | ₩22,565 | ₩22,213 | ₩22,217 | -0.12% | 5.7천 |
|---|
| 2026.08.07 | ₩22,645 | ₩22,645 | ₩22,364 | ₩22,364 | -1.24% | 3.8천 |
|---|
| 2026.08.06 | ₩22,602 | ₩22,642 | ₩22,445 | ₩22,458 | -0.64% | 4.1천 |
|---|
| 2026.08.05 | ₩22,645 | ₩22,645 | ₩22,458 | ₩22,458 | -0.83% | 1.2만 |
|---|
| 2026.08.04 | ₩22,485 | ₩22,645 | ₩22,485 | ₩22,632 | +0.65% | 9.4천 |
|---|
| 2026.08.03 | ₩22,177 | ₩22,645 | ₩22,177 | ₩22,445 | +1.21% | 6.7천 |
|---|
| 2026.07.31 | ₩22,191 | ₩22,457 | ₩22,137 | ₩22,137 | -0.24% | 4.9천 |
|---|
| 2026.07.30 | ₩22,525 | ₩22,525 | ₩22,324 | ₩22,324 | -0.89% | 1.7천 |
|---|
| 2026.07.29 | ₩22,458 | ₩22,605 | ₩22,458 | ₩22,538 | +0.36% | 1.9천 |
|---|
| 2026.07.28 | ₩22,324 | ₩22,551 | ₩22,177 | ₩22,471 | +0.66% | 2.2천 |
|---|
| 2026.07.27 | ₩22,297 | ₩22,551 | ₩22,297 | ₩22,391 | +0.42% | 2.7천 |
|---|
| 2026.07.24 | ₩22,431 | ₩22,431 | ₩22,304 | ₩22,324 | -0.48% | 1.8천 |
|---|
| 2026.07.23 | ₩22,458 | ₩22,458 | ₩22,284 | ₩22,338 | -0.54% | 1.9천 |
|---|
| 2026.07.22 | ₩22,551 | ₩22,632 | ₩22,511 | ₩22,511 | -0.18% | 2.4천 |
|---|
| 2026.07.21 | ₩22,551 | ₩22,685 | ₩22,446 | ₩22,458 | -0.41% | 9.3천 |
|---|
| 2026.07.20 | ₩22,632 | ₩22,765 | ₩22,592 | ₩22,685 | +0.24% | 4.8천 |
|---|
| 2026.07.17 | ₩22,525 | ₩22,712 | ₩22,244 | ₩22,632 | +0.47% | 1.3만 |
|---|
| 2026.07.16 | ₩22,578 | ₩22,616 | ₩22,191 | ₩22,551 | -0.12% | 1만 |
|---|
| 2026.07.15 | ₩22,231 | ₩22,578 | ₩22,217 | ₩22,578 | +1.56% | 8천 |
|---|
| 2026.07.14 | ₩22,217 | ₩22,284 | ₩21,255 | ₩22,217 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩22,471 | ₩22,471 | ₩22,231 | ₩22,284 | -0.83% | 1.1만 |
|---|
| 2026.07.10 | ₩22,284 | ₩22,618 | ₩22,217 | ₩22,471 | +0.84% | 7.6천 |
|---|
| 2026.07.09 | ₩22,565 | ₩22,565 | ₩22,297 | ₩22,438 | -0.56% | 2.7천 |
|---|
| 2026.07.08 | ₩22,886 | ₩23,073 | ₩22,338 | ₩22,418 | -2.04% | 2.1만 |
|---|
| 2026.07.07 | ₩22,939 | ₩23,086 | ₩22,832 | ₩23,086 | +0.64% | 2.6천 |
|---|
| 2026.07.06 | ₩22,658 | ₩23,153 | ₩22,658 | ₩23,086 | +1.89% | 4.2천 |
|---|
| 2026.07.02 | ₩22,832 | ₩22,953 | ₩22,725 | ₩22,832 | 0.00% | 3천 |
|---|
| 2026.07.01 | ₩22,792 | ₩23,046 | ₩22,419 | ₩22,645 | -0.65% | 7.2천 |
|---|
| 2026.06.30 | ₩23,113 | ₩23,113 | ₩22,725 | ₩22,966 | -0.64% | 3.9천 |
|---|
| 2026.06.29 | ₩23,166 | ₩23,166 | ₩22,712 | ₩22,993 | -0.75% | 4.5천 |
|---|
| 2026.06.26 | ₩22,926 | ₩23,166 | ₩22,926 | ₩23,073 | +0.64% | 4.4천 |
|---|
| 2026.06.25 | ₩23,273 | ₩23,273 | ₩22,792 | ₩23,059 | -0.92% | 1.1만 |
|---|
| 2026.06.24 | ₩23,013 | ₩23,180 | ₩22,712 | ₩23,100 | +0.38% | 9.8천 |
|---|
| 2026.06.23 | ₩22,805 | ₩23,086 | ₩22,525 | ₩22,859 | +0.23% | 6천 |
|---|
| 2026.06.22 | ₩22,779 | ₩23,166 | ₩22,712 | ₩22,899 | +0.53% | 2.1만 |
|---|
| 2026.06.18 | ₩22,658 | ₩22,832 | ₩22,604 | ₩22,685 | +0.12% | 2천 |
|---|
| 2026.06.17 | ₩22,592 | ₩22,632 | ₩22,364 | ₩22,538 | -0.24% | 3.4천 |
|---|
| 2026.06.16 | ₩22,525 | ₩22,592 | ₩22,431 | ₩22,592 | +0.30% | 3.7천 |
|---|
| 2026.06.15 | ₩22,779 | ₩22,993 | ₩22,458 | ₩22,565 | -0.94% | 5.5천 |
|---|
| 2026.06.12 | ₩22,578 | ₩22,779 | ₩22,379 | ₩22,779 | +0.89% | 2.7천 |
|---|
| 2026.06.11 | ₩22,592 | ₩22,805 | ₩22,404 | ₩22,699 | +0.47% | 8.9천 |
|---|
| 2026.06.10 | ₩22,471 | ₩22,605 | ₩22,323 | ₩22,605 | +0.59% | 2.2천 |
|---|
| 2026.06.09 | ₩22,338 | ₩22,471 | ₩22,257 | ₩22,471 | +0.60% | 9.9천 |
|---|
| 2026.06.08 | ₩22,458 | ₩22,458 | ₩22,318 | ₩22,418 | -0.18% | 2.5천 |
|---|
| 2026.06.05 | ₩22,538 | ₩22,725 | ₩22,017 | ₩22,551 | +0.06% | 2만 |
|---|
| 2026.06.04 | ₩22,592 | ₩22,779 | ₩22,231 | ₩22,632 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩22,672 | ₩22,725 | ₩22,191 | ₩22,491 | -0.80% | 1.4만 |
|---|
| 2026.06.02 | ₩22,872 | ₩22,872 | ₩22,338 | ₩22,672 | -0.88% | 1.8만 |
|---|
| 2026.06.01 | ₩22,872 | ₩22,979 | ₩22,859 | ₩22,872 | 0.00% | 7.7천 |
|---|
| 2026.05.29 | ₩23,140 | ₩23,220 | ₩22,752 | ₩22,872 | -1.16% | 1.5만 |
|---|
| 2026.05.28 | ₩23,474 | ₩23,688 | ₩23,394 | ₩23,594 | +0.51% | 4천 |
|---|
| 2026.05.27 | ₩23,808 | ₩23,862 | ₩23,554 | ₩23,821 | +0.06% | 4.4천 |
|---|
| 2026.05.26 | ₩23,895 | ₩24,049 | ₩23,394 | ₩23,835 | -0.25% | 3.9천 |
|---|
| 2026.05.22 | ₩23,714 | ₩23,827 | ₩23,554 | ₩23,781 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩23,621 | ₩24,156 | ₩23,394 | ₩23,728 | +0.45% | 5.5천 |
|---|
| 2026.05.20 | ₩23,621 | ₩23,888 | ₩23,487 | ₩23,888 | +1.13% | 3.9천 |
|---|
| 2026.05.19 | ₩23,888 | ₩23,888 | ₩23,621 | ₩23,755 | -0.56% | 7천 |
|---|
| 2026.05.18 | ₩23,928 | ₩23,968 | ₩23,701 | ₩23,942 | +0.06% | 4.4천 |
|---|
| 2026.05.15 | ₩24,089 | ₩24,116 | ₩24,089 | ₩24,116 | +0.11% | 200 |
|---|
| 2026.05.14 | ₩24,075 | ₩24,316 | ₩23,888 | ₩24,276 | +0.83% | 3.5천 |
|---|
| 2026.05.13 | ₩24,062 | ₩24,289 | ₩24,062 | ₩24,289 | +0.94% | 3.6천 |
|---|
| 2026.05.12 | ₩24,423 | ₩24,423 | ₩23,968 | ₩24,316 | -0.44% | 2.8천 |
|---|
| 2026.05.11 | ₩24,704 | ₩24,704 | ₩23,995 | ₩24,476 | -0.92% | 1천 |
|---|
| 2026.05.08 | ₩24,463 | ₩24,664 | ₩24,356 | ₩24,623 | +0.66% | 9.9천 |
|---|
| 2026.05.07 | ₩24,369 | ₩24,450 | ₩23,835 | ₩24,289 | -0.33% | 4.1천 |
|---|
| 2026.05.06 | ₩24,383 | ₩24,383 | ₩24,200 | ₩24,369 | -0.05% | 1.1천 |
|---|
| 2026.05.05 | ₩24,329 | ₩24,369 | ₩24,169 | ₩24,369 | +0.16% | 2.9천 |
|---|
| 2026.05.04 | ₩24,249 | ₩24,329 | ₩24,129 | ₩24,329 | +0.33% | 5.2천 |
|---|
| 2026.05.01 | ₩24,156 | ₩24,436 | ₩24,156 | ₩24,383 | +0.94% | 1.4만 |
|---|
| 2026.04.30 | ₩23,835 | ₩24,169 | ₩23,808 | ₩24,169 | +1.40% | 7.5천 |
|---|
| 2026.04.29 | ₩23,821 | ₩24,022 | ₩23,821 | ₩24,009 | +0.79% | 3천 |
|---|
| 2026.04.28 | ₩24,116 | ₩24,196 | ₩23,962 | ₩24,089 | -0.11% | 8.1천 |
|---|
| 2026.04.27 | ₩24,196 | ₩24,196 | ₩24,055 | ₩24,116 | -0.33% | 4.5천 |
|---|
| 2026.04.24 | ₩24,249 | ₩24,249 | ₩24,009 | ₩24,249 | 0.00% | 4.6천 |
|---|
| 2026.04.23 | ₩24,249 | ₩24,249 | ₩24,116 | ₩24,116 | -0.55% | 600 |
|---|
| 2026.04.22 | ₩23,875 | ₩24,116 | ₩23,875 | ₩24,062 | +0.78% | 1.3만 |
|---|
| 2026.04.21 | ₩24,075 | ₩24,276 | ₩23,915 | ₩24,129 | +0.22% | 9.6천 |
|---|
| 2026.04.20 | ₩24,009 | ₩24,396 | ₩24,009 | ₩24,316 | +1.28% | 2천 |
|---|
| 2026.04.17 | ₩24,450 | ₩24,450 | ₩24,236 | ₩24,356 | -0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩24,450 | ₩24,450 | ₩24,182 | ₩24,236 | -0.87% | 3.9천 |
|---|
| 2026.04.15 | ₩24,263 | ₩24,263 | ₩24,236 | ₩24,236 | -0.11% | 1.1천 |
|---|
| 2026.04.14 | ₩24,062 | ₩24,503 | ₩23,989 | ₩24,249 | +0.78% | 1만 |
|---|
| 2026.04.13 | ₩24,022 | ₩24,022 | ₩24,022 | ₩24,022 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩23,942 | ₩24,049 | ₩23,888 | ₩24,049 | +0.45% | 2.3천 |
|---|
| 2026.04.09 | ₩23,942 | ₩24,196 | ₩23,942 | ₩23,942 | 0.00% | 4.2천 |
|---|
| 2026.04.08 | ₩23,942 | ₩24,129 | ₩23,821 | ₩24,089 | +0.61% | 5천 |
|---|
| 2026.04.07 | ₩24,022 | ₩24,022 | ₩23,741 | ₩23,928 | -0.39% | 3천 |
|---|
| 2026.04.06 | ₩23,995 | ₩24,129 | ₩23,995 | ₩24,089 | +0.39% | 900 |
|---|
| 2026.04.02 | ₩23,688 | ₩24,236 | ₩23,634 | ₩24,236 | +2.31% | 3.9천 |
|---|
| 2026.04.01 | ₩23,728 | ₩23,982 | ₩23,327 | ₩23,928 | +0.85% | 6.7천 |
|---|
| 2026.03.31 | ₩23,541 | ₩23,661 | ₩23,541 | ₩23,661 | +0.51% | 4.1천 |
|---|
| 2026.03.30 | ₩23,848 | ₩23,848 | ₩23,648 | ₩23,648 | -0.84% | 900 |
|---|
| 2026.03.27 | ₩23,701 | ₩23,701 | ₩23,701 | ₩23,701 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩23,808 | ₩23,808 | ₩23,447 | ₩23,487 | -1.35% | 7.4천 |
|---|
| 2026.03.25 | ₩23,888 | ₩24,383 | ₩23,888 | ₩23,928 | +0.17% | 4천 |
|---|
| 2026.03.24 | ₩23,821 | ₩23,821 | ₩23,795 | ₩23,795 | -0.11% | 900 |
|---|
| 2026.03.23 | ₩23,407 | ₩24,022 | ₩23,407 | ₩23,795 | +1.66% | 2.8천 |
|---|
| 2026.03.20 | ₩23,701 | ₩24,062 | ₩23,287 | ₩23,474 | -0.96% | 1.2만 |
|---|
| 2026.03.19 | ₩24,116 | ₩24,116 | ₩23,554 | ₩24,035 | -0.33% | 4.6천 |
|---|
| 2026.03.18 | ₩24,129 | ₩24,222 | ₩24,089 | ₩24,116 | -0.06% | 1.4만 |
|---|
| 2026.03.17 | ₩24,410 | ₩24,476 | ₩24,196 | ₩24,209 | -0.82% | 6.2천 |
|---|
| 2026.03.16 | ₩24,383 | ₩24,503 | ₩24,196 | ₩24,410 | +0.11% | 1.2만 |
|---|
| 2026.03.13 | ₩24,717 | ₩24,717 | ₩24,122 | ₩24,530 | -0.76% | 1.1만 |
|---|
| 2026.03.12 | ₩24,597 | ₩24,623 | ₩24,490 | ₩24,543 | -0.22% | 4.5천 |
|---|
| 2026.03.11 | ₩24,837 | ₩24,837 | ₩24,610 | ₩24,610 | -0.91% | 1.2만 |
|---|
| 2026.03.10 | ₩24,543 | ₩25,025 | ₩24,490 | ₩25,025 | +1.96% | 7.6천 |
|---|
| 2026.03.09 | ₩24,891 | ₩24,891 | ₩24,463 | ₩24,623 | -1.07% | 4천 |
|---|
| 2026.03.06 | ₩25,131 | ₩25,131 | ₩24,530 | ₩25,091 | -0.16% | 5.2천 |
|---|
| 2026.03.05 | ₩24,998 | ₩25,158 | ₩24,931 | ₩25,158 | +0.64% | 8.4천 |
|---|
| 2026.03.04 | ₩25,051 | ₩25,131 | ₩25,051 | ₩25,091 | +0.16% | 5.9천 |
|---|
| 2026.03.03 | ₩25,105 | ₩25,198 | ₩24,904 | ₩25,065 | -0.16% | 9.6천 |
|---|
| 2026.03.02 | ₩25,065 | ₩25,225 | ₩25,065 | ₩25,198 | +0.53% | 6.6천 |
|---|
| 2026.02.27 | ₩25,105 | ₩25,238 | ₩24,744 | ₩25,091 | -0.05% | 8.2천 |
|---|
| 2026.02.26 | ₩25,426 | ₩25,519 | ₩25,426 | ₩25,519 | +0.37% | 2.4천 |
|---|
| 2026.02.25 | ₩25,372 | ₩25,599 | ₩25,372 | ₩25,532 | +0.63% | 1.7천 |
|---|
| 2026.02.24 | ₩25,426 | ₩25,532 | ₩25,372 | ₩25,399 | -0.11% | 6.6천 |
|---|
| 2026.02.23 | ₩25,426 | ₩25,733 | ₩25,412 | ₩25,466 | +0.16% | 1만 |
|---|
| 2026.02.20 | ₩25,532 | ₩25,599 | ₩25,466 | ₩25,599 | +0.26% | 4천 |
|---|
| 2026.02.19 | ₩25,332 | ₩25,626 | ₩25,131 | ₩25,626 | +1.16% | 5천 |
|---|
| 2026.02.18 | ₩25,345 | ₩25,639 | ₩25,345 | ₩25,399 | +0.21% | 1만 |
|---|
| 2026.02.17 | ₩25,332 | ₩25,385 | ₩25,225 | ₩25,332 | 0.00% | 9.1천 |
|---|
| 2026.02.13 | ₩25,091 | ₩25,345 | ₩25,091 | ₩25,332 | +0.96% | 9천 |
|---|
| 2026.02.12 | ₩24,904 | ₩25,225 | ₩24,904 | ₩25,158 | +1.02% | 9.1천 |
|---|
| 2026.02.11 | ₩24,570 | ₩24,971 | ₩24,570 | ₩24,958 | +1.58% | 1.7만 |
|---|
| 2026.02.10 | ₩24,570 | ₩24,764 | ₩24,570 | ₩24,583 | +0.05% | 8천 |
|---|
| 2026.02.09 | ₩24,503 | ₩24,570 | ₩24,463 | ₩24,570 | +0.27% | 5.4천 |
|---|
| 2026.02.06 | ₩24,423 | ₩24,557 | ₩24,329 | ₩24,503 | +0.33% | 6.8천 |
|---|
| 2026.02.05 | ₩24,329 | ₩24,730 | ₩24,329 | ₩24,410 | +0.33% | 3.8천 |
|---|
| 2026.02.04 | ₩24,597 | ₩24,678 | ₩24,410 | ₩24,476 | -0.49% | 6.4천 |
|---|
| 2026.02.03 | ₩24,530 | ₩24,619 | ₩24,329 | ₩24,610 | +0.33% | 8.9천 |
|---|
| 2026.02.02 | ₩24,450 | ₩24,570 | ₩24,450 | ₩24,530 | +0.33% | 7천 |
|---|
| 2026.01.30 | ₩24,530 | ₩24,650 | ₩24,410 | ₩24,450 | -0.33% | 5천 |
|---|
| 2026.01.29 | ₩24,744 | ₩24,864 | ₩24,410 | ₩24,517 | -0.92% | 1만 |
|---|
| 2026.01.28 | ₩24,904 | ₩25,265 | ₩24,610 | ₩24,690 | -0.86% | 8.6천 |
|---|
| 2026.01.27 | ₩24,931 | ₩24,998 | ₩24,792 | ₩24,904 | -0.11% | 1.2만 |
|---|
| 2026.01.26 | ₩24,490 | ₩24,891 | ₩24,396 | ₩24,891 | +1.64% | 7.8천 |
|---|
| 2026.01.23 | ₩24,657 | ₩24,944 | ₩24,583 | ₩24,891 | +0.95% | 3.5천 |
|---|
| 2026.01.22 | ₩24,998 | ₩24,998 | ₩24,730 | ₩24,918 | -0.32% | 1만 |
|---|
| 2026.01.21 | ₩24,490 | ₩25,091 | ₩24,490 | ₩24,984 | +2.02% | 1.5만 |
|---|
| 2026.01.20 | ₩24,182 | ₩24,597 | ₩24,129 | ₩24,597 | +1.71% | 4.1만 |
|---|
| 2026.01.16 | ₩24,436 | ₩24,490 | ₩24,196 | ₩24,396 | -0.16% | 6.9천 |
|---|
| 2026.01.15 | ₩24,383 | ₩24,597 | ₩24,329 | ₩24,450 | +0.27% | 7천 |
|---|
| 2026.01.14 | ₩24,281 | ₩24,329 | ₩24,142 | ₩24,303 | +0.09% | 5.6천 |
|---|
| 2026.01.13 | ₩24,156 | ₩24,289 | ₩24,049 | ₩24,236 | +0.33% | 8.9천 |
|---|
| 2026.01.12 | ₩24,182 | ₩24,206 | ₩23,955 | ₩24,156 | -0.11% | 3.5천 |
|---|
| 2026.01.09 | ₩24,156 | ₩24,343 | ₩24,037 | ₩24,209 | +0.22% | 2.2천 |
|---|
| 2026.01.08 | ₩23,862 | ₩24,356 | ₩23,862 | ₩24,142 | +1.18% | 4.3천 |
|---|
| 2026.01.07 | ₩24,196 | ₩24,196 | ₩23,955 | ₩23,955 | -0.99% | 3.8천 |
|---|
| 2026.01.06 | ₩24,249 | ₩24,396 | ₩24,010 | ₩24,209 | -0.17% | 3.4천 |
|---|
| 2026.01.05 | ₩24,209 | ₩24,396 | ₩24,196 | ₩24,303 | +0.39% | 7.9천 |
|---|
| 2026.01.02 | ₩23,808 | ₩24,182 | ₩23,741 | ₩24,182 | +1.57% | 7.7천 |
|---|
| 2025.12.31 | ₩23,795 | ₩23,832 | ₩23,661 | ₩23,808 | +0.06% | 3만 |
|---|
| 2025.12.30 | ₩23,808 | ₩23,955 | ₩23,795 | ₩23,795 | -0.06% | 4.1만 |
|---|
| 2025.12.29 | ₩23,714 | ₩23,928 | ₩23,714 | ₩23,928 | +0.90% | 9.9천 |
|---|
| 2025.12.26 | ₩23,995 | ₩23,995 | ₩23,714 | ₩23,714 | -1.17% | 2.8천 |
|---|
| 2025.12.24 | ₩23,728 | ₩24,049 | ₩23,728 | ₩24,049 | +1.35% | 1.5천 |
|---|
| 2025.12.23 | ₩23,835 | ₩24,129 | ₩23,835 | ₩23,935 | +0.42% | 1.3만 |
|---|
| 2025.12.22 | ₩23,928 | ₩23,928 | ₩23,928 | ₩23,928 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩23,942 | ₩23,995 | ₩23,728 | ₩23,942 | 0.00% | 5.1천 |
|---|
| 2025.12.18 | ₩24,102 | ₩24,129 | ₩23,837 | ₩24,075 | -0.11% | 6.8천 |
|---|
| 2025.12.17 | ₩23,848 | ₩24,142 | ₩23,554 | ₩24,142 | +1.23% | 7.1천 |
|---|
| 2025.12.16 | ₩23,841 | ₩24,035 | ₩23,783 | ₩24,035 | +0.81% | 3.2천 |
|---|
| 2025.12.15 | ₩24,116 | ₩24,182 | ₩23,968 | ₩24,182 | +0.28% | 2.1천 |
|---|
| 2025.12.12 | ₩24,249 | ₩24,289 | ₩23,955 | ₩24,249 | 0.00% | 2.4천 |
|---|
| 2025.12.11 | ₩24,316 | ₩24,343 | ₩24,102 | ₩24,249 | -0.27% | 8.8천 |
|---|
| 2025.12.10 | ₩23,902 | ₩24,369 | ₩23,902 | ₩24,369 | +1.96% | 1.1만 |
|---|
| 2025.12.09 | ₩23,955 | ₩24,142 | ₩23,875 | ₩24,142 | +0.78% | 1.8만 |
|---|
| 2025.12.08 | ₩23,848 | ₩23,982 | ₩23,648 | ₩23,875 | +0.11% | 1.8만 |
|---|
| 2025.12.05 | ₩23,995 | ₩24,049 | ₩23,661 | ₩23,982 | -0.06% | 5.3천 |
|---|
| 2025.12.04 | ₩23,795 | ₩24,009 | ₩23,594 | ₩23,862 | +0.28% | 1.3만 |
|---|
| 2025.12.03 | ₩23,902 | ₩23,942 | ₩23,741 | ₩23,781 | -0.50% | 3.5천 |
|---|
| 2025.12.02 | ₩23,835 | ₩23,942 | ₩23,501 | ₩23,915 | +0.34% | 5.1천 |
|---|
| 2025.12.01 | ₩23,608 | ₩24,035 | ₩23,608 | ₩23,888 | +1.19% | 6.2천 |
|---|
| 2025.11.28 | ₩23,594 | ₩23,968 | ₩23,594 | ₩23,968 | +1.59% | 5.4천 |
|---|
| 2025.11.26 | ₩24,075 | ₩24,182 | ₩23,968 | ₩24,062 | -0.06% | 1.2만 |
|---|
| 2025.11.25 | ₩23,942 | ₩24,062 | ₩23,862 | ₩24,049 | +0.45% | 1.3만 |
|---|
| 2025.11.24 | ₩23,868 | ₩24,075 | ₩23,781 | ₩23,995 | +0.53% | 1.8만 |
|---|
| 2025.11.21 | ₩23,982 | ₩23,982 | ₩23,708 | ₩23,808 | -0.72% | 4.6천 |
|---|
| 2025.11.20 | ₩24,089 | ₩24,089 | ₩23,527 | ₩23,755 | -1.39% | 1.9만 |
|---|
| 2025.11.19 | ₩24,011 | ₩24,089 | ₩23,808 | ₩23,995 | -0.07% | 1.1만 |
|---|
| 2025.11.18 | ₩23,955 | ₩24,049 | ₩23,768 | ₩23,942 | -0.06% | 9.2천 |
|---|
| 2025.11.17 | ₩24,134 | ₩24,134 | ₩23,755 | ₩24,009 | -0.52% | 9.7천 |
|---|
| 2025.11.14 | ₩24,099 | ₩24,169 | ₩23,928 | ₩24,129 | +0.12% | 5.9천 |
|---|
| 2025.11.13 | ₩24,075 | ₩24,289 | ₩23,862 | ₩24,009 | -0.28% | 1.8만 |
|---|
| 2025.11.12 | ₩24,343 | ₩24,410 | ₩24,062 | ₩24,182 | -0.66% | 1.1만 |
|---|
| 2025.11.11 | ₩24,396 | ₩24,410 | ₩24,156 | ₩24,383 | -0.05% | 7.7천 |
|---|
| 2025.11.10 | ₩24,343 | ₩24,463 | ₩24,225 | ₩24,410 | +0.27% | 4.6천 |
|---|
| 2025.11.07 | ₩24,343 | ₩24,476 | ₩24,075 | ₩24,276 | -0.27% | 3.7천 |
|---|
| 2025.11.06 | ₩24,289 | ₩24,343 | ₩24,102 | ₩24,343 | +0.22% | 7.6천 |
|---|
| 2025.11.05 | ₩24,222 | ₩24,450 | ₩24,222 | ₩24,289 | +0.28% | 9.2천 |
|---|
| 2025.11.04 | ₩24,156 | ₩24,450 | ₩24,156 | ₩24,289 | +0.55% | 1.1만 |
|---|
| 2025.11.03 | ₩24,329 | ₩24,463 | ₩24,289 | ₩24,356 | +0.11% | 1.6만 |
|---|
| 2025.10.31 | ₩24,169 | ₩24,369 | ₩24,049 | ₩24,129 | -0.17% | 2.3만 |
|---|
| 2025.10.30 | ₩24,116 | ₩24,396 | ₩24,062 | ₩24,169 | +0.22% | 3.2만 |
|---|
| 2025.10.29 | ₩24,303 | ₩24,521 | ₩24,196 | ₩24,263 | -0.17% | 5.4천 |
|---|
| 2025.10.28 | ₩24,369 | ₩24,517 | ₩24,222 | ₩24,303 | -0.27% | 1.1만 |
|---|
| 2025.10.27 | ₩24,717 | ₩24,717 | ₩24,458 | ₩24,476 | -0.97% | 1.8천 |
|---|
| 2025.10.24 | ₩24,610 | ₩24,797 | ₩24,557 | ₩24,730 | +0.49% | 6.1천 |
|---|
| 2025.10.23 | ₩24,583 | ₩24,637 | ₩24,226 | ₩24,610 | +0.11% | 1.9천 |
|---|
| 2025.10.22 | ₩24,476 | ₩24,657 | ₩24,369 | ₩24,463 | -0.05% | 1.3만 |
|---|
| 2025.10.21 | ₩24,610 | ₩25,025 | ₩24,543 | ₩24,623 | +0.05% | 1만 |
|---|
| 2025.10.20 | ₩24,276 | ₩24,864 | ₩24,276 | ₩24,597 | +1.32% | 4.4만 |
|---|
| 2025.10.17 | ₩24,142 | ₩24,503 | ₩24,142 | ₩24,356 | +0.89% | 9.4만 |
|---|
| 2025.10.16 | ₩24,249 | ₩24,423 | ₩24,116 | ₩24,209 | -0.17% | 1.2만 |
|---|
| 2025.10.15 | ₩24,288 | ₩24,664 | ₩24,116 | ₩24,356 | +0.28% | 2.3만 |
|---|
| 2025.10.14 | ₩24,249 | ₩24,476 | ₩24,062 | ₩24,450 | +0.83% | 3.1천 |
|---|
| 2025.10.13 | ₩24,089 | ₩24,490 | ₩24,089 | ₩24,383 | +1.22% | 9.6천 |
|---|
| 2025.10.10 | ₩24,102 | ₩24,476 | ₩23,995 | ₩24,129 | +0.11% | 6.7만 |
|---|