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 | ₩21,252 | ₩21,312 | ₩21,252 | ₩21,312 | +0.28% | 2.9천 |
| 2026.10.08 | ₩21,226 | ₩21,339 | ₩21,212 | ₩21,252 | +0.13% | 4.8천 |
| 2026.10.07 | ₩21,506 | ₩21,506 | ₩21,239 | ₩21,279 | -1.06% | 5.1천 |
| 2026.10.06 | ₩21,372 | ₩21,372 | ₩21,372 | ₩21,372 | 0.00% | 500 |
| 2026.10.05 | ₩21,175 | ₩21,426 | ₩21,039 | ₩21,212 | +0.18% | 7.4천 |
| 2026.10.02 | ₩21,292 | ₩21,332 | ₩20,998 | ₩21,172 | -0.56% | 9.8천 |
| 2026.10.01 | ₩21,513 | ₩21,513 | ₩21,266 | ₩21,279 | -1.09% | 6.2천 |
| 2026.09.30 | ₩21,266 | ₩21,680 | ₩21,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,279 |
| +0.06% |
| 4.3천 |
| 2026.09.29 | ₩21,372 | ₩21,493 | ₩21,319 | ₩21,493 | +0.56% | 1.6만 |
|---|
| 2026.09.28 | ₩21,573 | ₩21,573 | ₩21,239 | ₩21,319 | -1.18% | 1.5만 |
|---|
| 2026.09.25 | ₩21,653 | ₩21,960 | ₩21,586 | ₩21,613 | -0.19% | 1.5천 |
|---|
| 2026.09.24 | ₩21,573 | ₩22,004 | ₩21,573 | ₩21,800 | +1.05% | 3.3천 |
|---|
| 2026.09.23 | ₩21,840 | ₩22,201 | ₩21,680 | ₩21,827 | -0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩21,800 | ₩22,040 | ₩21,726 | ₩21,947 | +0.67% | 1.3만 |
|---|
| 2026.09.21 | ₩21,559 | ₩22,027 | ₩21,559 | ₩21,987 | +1.98% | 9.2천 |
|---|
| 2026.09.18 | ₩21,680 | ₩21,693 | ₩21,519 | ₩21,666 | -0.06% | 7천 |
|---|
| 2026.09.17 | ₩21,706 | ₩21,773 | ₩21,681 | ₩21,681 | -0.12% | 3천 |
|---|
| 2026.09.16 | ₩21,519 | ₩21,760 | ₩21,519 | ₩21,733 | +0.99% | 2.4천 |
|---|
| 2026.09.15 | ₩21,773 | ₩21,773 | ₩21,519 | ₩21,600 | -0.80% | 4.4천 |
|---|
| 2026.09.14 | ₩21,506 | ₩21,746 | ₩21,506 | ₩21,700 | +0.90% | 3.2천 |
|---|
| 2026.09.11 | ₩21,533 | ₩21,880 | ₩21,372 | ₩21,773 | +1.12% | 1.2만 |
|---|
| 2026.09.10 | ₩22,027 | ₩22,027 | ₩21,426 | ₩21,640 | -1.76% | 1.1만 |
|---|
| 2026.09.09 | ₩21,904 | ₩22,054 | ₩21,800 | ₩22,054 | +0.68% | 1.8만 |
|---|
| 2026.09.08 | ₩22,294 | ₩22,294 | ₩21,640 | ₩22,094 | -0.90% | 9.3천 |
|---|
| 2026.09.04 | ₩22,388 | ₩22,388 | ₩22,187 | ₩22,361 | -0.12% | 7.7천 |
|---|
| 2026.09.03 | ₩22,254 | ₩22,414 | ₩22,201 | ₩22,361 | +0.48% | 4.1천 |
|---|
| 2026.09.02 | ₩22,187 | ₩22,428 | ₩22,187 | ₩22,414 | +1.02% | 3.7천 |
|---|
| 2026.09.01 | ₩22,388 | ₩22,414 | ₩22,308 | ₩22,321 | -0.30% | 6.9천 |
|---|
| 2026.08.31 | ₩22,708 | ₩22,708 | ₩22,321 | ₩22,388 | -1.41% | 1.3만 |
|---|
| 2026.08.28 | ₩22,882 | ₩22,882 | ₩22,521 | ₩22,775 | -0.47% | 9.4천 |
|---|
| 2026.08.27 | ₩22,842 | ₩22,842 | ₩22,521 | ₩22,695 | -0.64% | 7.5천 |
|---|
| 2026.08.26 | ₩22,675 | ₩22,815 | ₩22,581 | ₩22,815 | +0.62% | 3.9천 |
|---|
| 2026.08.25 | ₩22,468 | ₩22,828 | ₩22,334 | ₩22,675 | +0.92% | 2.2만 |
|---|
| 2026.08.24 | ₩22,281 | ₩22,495 | ₩22,281 | ₩22,388 | +0.48% | 2.6만 |
|---|
| 2026.08.21 | ₩22,374 | ₩22,535 | ₩22,241 | ₩22,432 | +0.26% | 2.6만 |
|---|
| 2026.08.20 | ₩22,481 | ₩22,628 | ₩22,187 | ₩22,454 | -0.12% | 1.5만 |
|---|
| 2026.08.19 | ₩22,277 | ₩22,548 | ₩22,277 | ₩22,408 | +0.59% | 3.4천 |
|---|
| 2026.08.18 | ₩22,174 | ₩22,495 | ₩22,174 | ₩22,468 | +1.33% | 6천 |
|---|
| 2026.08.17 | ₩22,348 | ₩22,508 | ₩22,308 | ₩22,348 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩22,281 | ₩22,504 | ₩22,107 | ₩22,334 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩22,088 | ₩22,401 | ₩22,043 | ₩22,281 | +0.87% | 2.9천 |
|---|
| 2026.08.12 | ₩22,349 | ₩22,349 | ₩22,079 | ₩22,227 | -0.54% | 2.5만 |
|---|
| 2026.08.11 | ₩22,441 | ₩22,441 | ₩22,308 | ₩22,308 | -0.60% | 800 |
|---|
| 2026.08.10 | ₩22,227 | ₩22,548 | ₩22,197 | ₩22,201 | -0.12% | 5.7천 |
|---|
| 2026.08.07 | ₩22,628 | ₩22,628 | ₩22,348 | ₩22,348 | -1.24% | 3.8천 |
|---|
| 2026.08.06 | ₩22,585 | ₩22,625 | ₩22,428 | ₩22,441 | -0.64% | 4.1천 |
|---|
| 2026.08.05 | ₩22,628 | ₩22,628 | ₩22,441 | ₩22,441 | -0.83% | 1.2만 |
|---|
| 2026.08.04 | ₩22,468 | ₩22,628 | ₩22,468 | ₩22,615 | +0.65% | 9.4천 |
|---|
| 2026.08.03 | ₩22,161 | ₩22,628 | ₩22,161 | ₩22,428 | +1.21% | 6.7천 |
|---|
| 2026.07.31 | ₩22,174 | ₩22,440 | ₩22,121 | ₩22,121 | -0.24% | 4.9천 |
|---|
| 2026.07.30 | ₩22,508 | ₩22,508 | ₩22,308 | ₩22,308 | -0.89% | 1.7천 |
|---|
| 2026.07.29 | ₩22,441 | ₩22,588 | ₩22,441 | ₩22,521 | +0.36% | 1.9천 |
|---|
| 2026.07.28 | ₩22,308 | ₩22,535 | ₩22,161 | ₩22,454 | +0.66% | 2.2천 |
|---|
| 2026.07.27 | ₩22,281 | ₩22,535 | ₩22,281 | ₩22,374 | +0.42% | 2.7천 |
|---|
| 2026.07.24 | ₩22,414 | ₩22,414 | ₩22,287 | ₩22,308 | -0.48% | 1.8천 |
|---|
| 2026.07.23 | ₩22,441 | ₩22,441 | ₩22,267 | ₩22,321 | -0.54% | 1.9천 |
|---|
| 2026.07.22 | ₩22,535 | ₩22,615 | ₩22,495 | ₩22,495 | -0.18% | 2.4천 |
|---|
| 2026.07.21 | ₩22,535 | ₩22,668 | ₩22,429 | ₩22,441 | -0.41% | 9.3천 |
|---|
| 2026.07.20 | ₩22,615 | ₩22,748 | ₩22,575 | ₩22,668 | +0.24% | 4.8천 |
|---|
| 2026.07.17 | ₩22,508 | ₩22,695 | ₩22,227 | ₩22,615 | +0.47% | 1.3만 |
|---|
| 2026.07.16 | ₩22,561 | ₩22,599 | ₩22,174 | ₩22,535 | -0.12% | 1만 |
|---|
| 2026.07.15 | ₩22,214 | ₩22,561 | ₩22,201 | ₩22,561 | +1.56% | 8천 |
|---|
| 2026.07.14 | ₩22,201 | ₩22,267 | ₩21,239 | ₩22,201 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩22,454 | ₩22,454 | ₩22,214 | ₩22,267 | -0.83% | 1.1만 |
|---|
| 2026.07.10 | ₩22,267 | ₩22,601 | ₩22,201 | ₩22,454 | +0.84% | 7.6천 |
|---|
| 2026.07.09 | ₩22,548 | ₩22,548 | ₩22,281 | ₩22,421 | -0.56% | 2.7천 |
|---|
| 2026.07.08 | ₩22,869 | ₩23,056 | ₩22,321 | ₩22,401 | -2.04% | 2.1만 |
|---|
| 2026.07.07 | ₩22,922 | ₩23,069 | ₩22,815 | ₩23,069 | +0.64% | 2.6천 |
|---|
| 2026.07.06 | ₩22,641 | ₩23,136 | ₩22,641 | ₩23,069 | +1.89% | 4.2천 |
|---|
| 2026.07.02 | ₩22,815 | ₩22,935 | ₩22,708 | ₩22,815 | 0.00% | 3천 |
|---|
| 2026.07.01 | ₩22,775 | ₩23,029 | ₩22,402 | ₩22,628 | -0.65% | 7.2천 |
|---|
| 2026.06.30 | ₩23,096 | ₩23,096 | ₩22,708 | ₩22,949 | -0.64% | 3.9천 |
|---|
| 2026.06.29 | ₩23,149 | ₩23,149 | ₩22,695 | ₩22,975 | -0.75% | 4.5천 |
|---|
| 2026.06.26 | ₩22,909 | ₩23,149 | ₩22,909 | ₩23,056 | +0.64% | 4.4천 |
|---|
| 2026.06.25 | ₩23,256 | ₩23,256 | ₩22,775 | ₩23,042 | -0.92% | 1.1만 |
|---|
| 2026.06.24 | ₩22,995 | ₩23,162 | ₩22,695 | ₩23,082 | +0.38% | 9.8천 |
|---|
| 2026.06.23 | ₩22,788 | ₩23,069 | ₩22,508 | ₩22,842 | +0.23% | 6천 |
|---|
| 2026.06.22 | ₩22,762 | ₩23,149 | ₩22,695 | ₩22,882 | +0.53% | 2.1만 |
|---|
| 2026.06.18 | ₩22,641 | ₩22,815 | ₩22,587 | ₩22,668 | +0.12% | 2천 |
|---|
| 2026.06.17 | ₩22,575 | ₩22,615 | ₩22,348 | ₩22,521 | -0.24% | 3.4천 |
|---|
| 2026.06.16 | ₩22,508 | ₩22,575 | ₩22,414 | ₩22,575 | +0.30% | 3.7천 |
|---|
| 2026.06.15 | ₩22,762 | ₩22,975 | ₩22,441 | ₩22,548 | -0.94% | 5.5천 |
|---|
| 2026.06.12 | ₩22,561 | ₩22,762 | ₩22,362 | ₩22,762 | +0.89% | 2.7천 |
|---|
| 2026.06.11 | ₩22,575 | ₩22,788 | ₩22,388 | ₩22,682 | +0.47% | 8.9천 |
|---|
| 2026.06.10 | ₩22,454 | ₩22,588 | ₩22,306 | ₩22,588 | +0.59% | 2.2천 |
|---|
| 2026.06.09 | ₩22,321 | ₩22,454 | ₩22,241 | ₩22,454 | +0.60% | 9.9천 |
|---|
| 2026.06.08 | ₩22,441 | ₩22,441 | ₩22,301 | ₩22,401 | -0.18% | 2.5천 |
|---|
| 2026.06.05 | ₩22,521 | ₩22,708 | ₩22,000 | ₩22,535 | +0.06% | 2만 |
|---|
| 2026.06.04 | ₩22,575 | ₩22,762 | ₩22,214 | ₩22,615 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩22,655 | ₩22,708 | ₩22,174 | ₩22,474 | -0.80% | 1.4만 |
|---|
| 2026.06.02 | ₩22,855 | ₩22,855 | ₩22,321 | ₩22,655 | -0.88% | 1.8만 |
|---|
| 2026.06.01 | ₩22,855 | ₩22,962 | ₩22,842 | ₩22,855 | 0.00% | 7.7천 |
|---|
| 2026.05.29 | ₩23,122 | ₩23,202 | ₩22,735 | ₩22,855 | -1.16% | 1.5만 |
|---|
| 2026.05.28 | ₩23,456 | ₩23,670 | ₩23,376 | ₩23,577 | +0.51% | 4천 |
|---|
| 2026.05.27 | ₩23,790 | ₩23,844 | ₩23,536 | ₩23,804 | +0.06% | 4.4천 |
|---|
| 2026.05.26 | ₩23,877 | ₩24,031 | ₩23,376 | ₩23,817 | -0.25% | 3.9천 |
|---|
| 2026.05.22 | ₩23,697 | ₩23,809 | ₩23,536 | ₩23,764 | +0.28% | 5.2천 |
|---|
| 2026.05.21 | ₩23,603 | ₩24,138 | ₩23,376 | ₩23,710 | +0.45% | 5.5천 |
|---|
| 2026.05.20 | ₩23,603 | ₩23,870 | ₩23,470 | ₩23,870 | +1.13% | 3.9천 |
|---|
| 2026.05.19 | ₩23,870 | ₩23,870 | ₩23,603 | ₩23,737 | -0.56% | 7천 |
|---|
| 2026.05.18 | ₩23,910 | ₩23,951 | ₩23,683 | ₩23,924 | +0.06% | 4.4천 |
|---|
| 2026.05.15 | ₩24,071 | ₩24,097 | ₩24,071 | ₩24,097 | +0.11% | 200 |
|---|
| 2026.05.14 | ₩24,057 | ₩24,298 | ₩23,870 | ₩24,258 | +0.83% | 3.5천 |
|---|
| 2026.05.13 | ₩24,044 | ₩24,271 | ₩24,044 | ₩24,271 | +0.94% | 3.6천 |
|---|
| 2026.05.12 | ₩24,405 | ₩24,405 | ₩23,951 | ₩24,298 | -0.44% | 2.8천 |
|---|
| 2026.05.11 | ₩24,685 | ₩24,685 | ₩23,977 | ₩24,458 | -0.92% | 1천 |
|---|
| 2026.05.08 | ₩24,445 | ₩24,645 | ₩24,338 | ₩24,605 | +0.66% | 9.9천 |
|---|
| 2026.05.07 | ₩24,351 | ₩24,431 | ₩23,817 | ₩24,271 | -0.33% | 4.1천 |
|---|
| 2026.05.06 | ₩24,365 | ₩24,365 | ₩24,182 | ₩24,351 | -0.05% | 1.1천 |
|---|
| 2026.05.05 | ₩24,311 | ₩24,351 | ₩24,151 | ₩24,351 | +0.16% | 2.9천 |
|---|
| 2026.05.04 | ₩24,231 | ₩24,311 | ₩24,111 | ₩24,311 | +0.33% | 5.2천 |
|---|
| 2026.05.01 | ₩24,138 | ₩24,418 | ₩24,138 | ₩24,365 | +0.94% | 1.4만 |
|---|
| 2026.04.30 | ₩23,817 | ₩24,151 | ₩23,790 | ₩24,151 | +1.40% | 7.5천 |
|---|
| 2026.04.29 | ₩23,804 | ₩24,004 | ₩23,804 | ₩23,991 | +0.79% | 3천 |
|---|
| 2026.04.28 | ₩24,097 | ₩24,178 | ₩23,944 | ₩24,071 | -0.11% | 8.1천 |
|---|
| 2026.04.27 | ₩24,178 | ₩24,178 | ₩24,037 | ₩24,097 | -0.33% | 4.5천 |
|---|
| 2026.04.24 | ₩24,231 | ₩24,231 | ₩23,991 | ₩24,231 | 0.00% | 4.6천 |
|---|
| 2026.04.23 | ₩24,231 | ₩24,231 | ₩24,097 | ₩24,097 | -0.55% | 600 |
|---|
| 2026.04.22 | ₩23,857 | ₩24,097 | ₩23,857 | ₩24,044 | +0.78% | 1.3만 |
|---|
| 2026.04.21 | ₩24,057 | ₩24,258 | ₩23,897 | ₩24,111 | +0.22% | 9.6천 |
|---|
| 2026.04.20 | ₩23,991 | ₩24,378 | ₩23,991 | ₩24,298 | +1.28% | 2천 |
|---|
| 2026.04.17 | ₩24,431 | ₩24,431 | ₩24,218 | ₩24,338 | -0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩24,431 | ₩24,431 | ₩24,164 | ₩24,218 | -0.87% | 3.9천 |
|---|
| 2026.04.15 | ₩24,244 | ₩24,244 | ₩24,218 | ₩24,218 | -0.11% | 1.1천 |
|---|
| 2026.04.14 | ₩24,044 | ₩24,485 | ₩23,971 | ₩24,231 | +0.78% | 1만 |
|---|
| 2026.04.13 | ₩24,004 | ₩24,004 | ₩24,004 | ₩24,004 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩23,924 | ₩24,031 | ₩23,870 | ₩24,031 | +0.45% | 2.3천 |
|---|
| 2026.04.09 | ₩23,924 | ₩24,178 | ₩23,924 | ₩23,924 | 0.00% | 4.2천 |
|---|
| 2026.04.08 | ₩23,924 | ₩24,111 | ₩23,804 | ₩24,071 | +0.61% | 5천 |
|---|
| 2026.04.07 | ₩24,004 | ₩24,004 | ₩23,723 | ₩23,910 | -0.39% | 3천 |
|---|
| 2026.04.06 | ₩23,977 | ₩24,111 | ₩23,977 | ₩24,071 | +0.39% | 900 |
|---|
| 2026.04.02 | ₩23,670 | ₩24,218 | ₩23,617 | ₩24,218 | +2.31% | 3.9천 |
|---|
| 2026.04.01 | ₩23,710 | ₩23,964 | ₩23,309 | ₩23,910 | +0.85% | 6.7천 |
|---|
| 2026.03.31 | ₩23,523 | ₩23,643 | ₩23,523 | ₩23,643 | +0.51% | 4.1천 |
|---|
| 2026.03.30 | ₩23,830 | ₩23,830 | ₩23,630 | ₩23,630 | -0.84% | 900 |
|---|
| 2026.03.27 | ₩23,683 | ₩23,683 | ₩23,683 | ₩23,683 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩23,790 | ₩23,790 | ₩23,430 | ₩23,470 | -1.35% | 7.4천 |
|---|
| 2026.03.25 | ₩23,870 | ₩24,365 | ₩23,870 | ₩23,910 | +0.17% | 4천 |
|---|
| 2026.03.24 | ₩23,804 | ₩23,804 | ₩23,777 | ₩23,777 | -0.11% | 900 |
|---|
| 2026.03.23 | ₩23,390 | ₩24,004 | ₩23,390 | ₩23,777 | +1.66% | 2.8천 |
|---|
| 2026.03.20 | ₩23,683 | ₩24,044 | ₩23,269 | ₩23,456 | -0.96% | 1.2만 |
|---|
| 2026.03.19 | ₩24,097 | ₩24,097 | ₩23,536 | ₩24,017 | -0.33% | 4.6천 |
|---|
| 2026.03.18 | ₩24,111 | ₩24,204 | ₩24,071 | ₩24,097 | -0.06% | 1.4만 |
|---|
| 2026.03.17 | ₩24,391 | ₩24,458 | ₩24,178 | ₩24,191 | -0.82% | 6.2천 |
|---|
| 2026.03.16 | ₩24,365 | ₩24,485 | ₩24,178 | ₩24,391 | +0.11% | 1.2만 |
|---|
| 2026.03.13 | ₩24,699 | ₩24,699 | ₩24,104 | ₩24,512 | -0.76% | 1.1만 |
|---|
| 2026.03.12 | ₩24,578 | ₩24,605 | ₩24,471 | ₩24,525 | -0.22% | 4.5천 |
|---|
| 2026.03.11 | ₩24,819 | ₩24,819 | ₩24,592 | ₩24,592 | -0.91% | 1.2만 |
|---|
| 2026.03.10 | ₩24,525 | ₩25,006 | ₩24,471 | ₩25,006 | +1.96% | 7.6천 |
|---|
| 2026.03.09 | ₩24,872 | ₩24,872 | ₩24,445 | ₩24,605 | -1.07% | 4천 |
|---|
| 2026.03.06 | ₩25,113 | ₩25,113 | ₩24,512 | ₩25,073 | -0.16% | 5.2천 |
|---|
| 2026.03.05 | ₩24,979 | ₩25,139 | ₩24,912 | ₩25,139 | +0.64% | 8.4천 |
|---|
| 2026.03.04 | ₩25,033 | ₩25,113 | ₩25,033 | ₩25,073 | +0.16% | 5.9천 |
|---|
| 2026.03.03 | ₩25,086 | ₩25,179 | ₩24,886 | ₩25,046 | -0.16% | 9.6천 |
|---|
| 2026.03.02 | ₩25,046 | ₩25,206 | ₩25,046 | ₩25,179 | +0.53% | 6.6천 |
|---|
| 2026.02.27 | ₩25,086 | ₩25,220 | ₩24,725 | ₩25,073 | -0.05% | 8.2천 |
|---|
| 2026.02.26 | ₩25,407 | ₩25,500 | ₩25,407 | ₩25,500 | +0.37% | 2.4천 |
|---|
| 2026.02.25 | ₩25,353 | ₩25,580 | ₩25,353 | ₩25,513 | +0.63% | 1.7천 |
|---|
| 2026.02.24 | ₩25,407 | ₩25,513 | ₩25,353 | ₩25,380 | -0.11% | 6.6천 |
|---|
| 2026.02.23 | ₩25,407 | ₩25,714 | ₩25,393 | ₩25,447 | +0.16% | 1만 |
|---|
| 2026.02.20 | ₩25,513 | ₩25,580 | ₩25,447 | ₩25,580 | +0.26% | 4천 |
|---|
| 2026.02.19 | ₩25,313 | ₩25,607 | ₩25,113 | ₩25,607 | +1.16% | 5천 |
|---|
| 2026.02.18 | ₩25,326 | ₩25,620 | ₩25,326 | ₩25,380 | +0.21% | 1만 |
|---|
| 2026.02.17 | ₩25,313 | ₩25,366 | ₩25,206 | ₩25,313 | 0.00% | 9.1천 |
|---|
| 2026.02.13 | ₩25,073 | ₩25,326 | ₩25,073 | ₩25,313 | +0.96% | 9천 |
|---|
| 2026.02.12 | ₩24,886 | ₩25,206 | ₩24,886 | ₩25,139 | +1.02% | 9.1천 |
|---|
| 2026.02.11 | ₩24,552 | ₩24,952 | ₩24,552 | ₩24,939 | +1.58% | 1.7만 |
|---|
| 2026.02.10 | ₩24,552 | ₩24,745 | ₩24,552 | ₩24,565 | +0.05% | 8천 |
|---|
| 2026.02.09 | ₩24,485 | ₩24,552 | ₩24,445 | ₩24,552 | +0.27% | 5.4천 |
|---|
| 2026.02.06 | ₩24,405 | ₩24,538 | ₩24,311 | ₩24,485 | +0.33% | 6.8천 |
|---|
| 2026.02.05 | ₩24,311 | ₩24,712 | ₩24,311 | ₩24,391 | +0.33% | 3.8천 |
|---|
| 2026.02.04 | ₩24,578 | ₩24,660 | ₩24,391 | ₩24,458 | -0.49% | 6.4천 |
|---|
| 2026.02.03 | ₩24,512 | ₩24,601 | ₩24,311 | ₩24,592 | +0.33% | 8.9천 |
|---|
| 2026.02.02 | ₩24,431 | ₩24,552 | ₩24,431 | ₩24,512 | +0.33% | 7천 |
|---|
| 2026.01.30 | ₩24,512 | ₩24,632 | ₩24,391 | ₩24,431 | -0.33% | 5천 |
|---|
| 2026.01.29 | ₩24,725 | ₩24,846 | ₩24,391 | ₩24,498 | -0.92% | 1만 |
|---|
| 2026.01.28 | ₩24,886 | ₩25,246 | ₩24,592 | ₩24,672 | -0.86% | 8.6천 |
|---|
| 2026.01.27 | ₩24,912 | ₩24,979 | ₩24,773 | ₩24,886 | -0.11% | 1.2만 |
|---|
| 2026.01.26 | ₩24,471 | ₩24,872 | ₩24,378 | ₩24,872 | +1.64% | 7.8천 |
|---|
| 2026.01.23 | ₩24,638 | ₩24,926 | ₩24,565 | ₩24,872 | +0.95% | 3.5천 |
|---|
| 2026.01.22 | ₩24,979 | ₩24,979 | ₩24,712 | ₩24,899 | -0.32% | 1만 |
|---|
| 2026.01.21 | ₩24,471 | ₩25,073 | ₩24,471 | ₩24,966 | +2.02% | 1.5만 |
|---|
| 2026.01.20 | ₩24,164 | ₩24,578 | ₩24,111 | ₩24,578 | +1.71% | 4.1만 |
|---|
| 2026.01.16 | ₩24,418 | ₩24,471 | ₩24,178 | ₩24,378 | -0.16% | 6.9천 |
|---|
| 2026.01.15 | ₩24,365 | ₩24,578 | ₩24,311 | ₩24,431 | +0.27% | 7천 |
|---|
| 2026.01.14 | ₩24,263 | ₩24,311 | ₩24,124 | ₩24,284 | +0.09% | 5.6천 |
|---|
| 2026.01.13 | ₩24,138 | ₩24,271 | ₩24,031 | ₩24,218 | +0.33% | 8.9천 |
|---|
| 2026.01.12 | ₩24,164 | ₩24,188 | ₩23,937 | ₩24,138 | -0.11% | 3.5천 |
|---|
| 2026.01.09 | ₩24,138 | ₩24,325 | ₩24,019 | ₩24,191 | +0.22% | 2.2천 |
|---|
| 2026.01.08 | ₩23,844 | ₩24,338 | ₩23,844 | ₩24,124 | +1.18% | 4.3천 |
|---|
| 2026.01.07 | ₩24,178 | ₩24,178 | ₩23,937 | ₩23,937 | -0.99% | 3.8천 |
|---|
| 2026.01.06 | ₩24,231 | ₩24,378 | ₩23,992 | ₩24,191 | -0.17% | 3.4천 |
|---|
| 2026.01.05 | ₩24,191 | ₩24,378 | ₩24,178 | ₩24,284 | +0.39% | 7.9천 |
|---|
| 2026.01.02 | ₩23,790 | ₩24,164 | ₩23,723 | ₩24,164 | +1.57% | 7.7천 |
|---|
| 2025.12.31 | ₩23,777 | ₩23,814 | ₩23,643 | ₩23,790 | +0.06% | 3만 |
|---|
| 2025.12.30 | ₩23,790 | ₩23,937 | ₩23,777 | ₩23,777 | -0.06% | 4.1만 |
|---|
| 2025.12.29 | ₩23,697 | ₩23,910 | ₩23,697 | ₩23,910 | +0.90% | 9.9천 |
|---|
| 2025.12.26 | ₩23,977 | ₩23,977 | ₩23,697 | ₩23,697 | -1.17% | 2.8천 |
|---|
| 2025.12.24 | ₩23,710 | ₩24,031 | ₩23,710 | ₩24,031 | +1.35% | 1.5천 |
|---|
| 2025.12.23 | ₩23,817 | ₩24,111 | ₩23,817 | ₩23,917 | +0.42% | 1.3만 |
|---|
| 2025.12.22 | ₩23,910 | ₩23,910 | ₩23,910 | ₩23,910 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩23,924 | ₩23,977 | ₩23,710 | ₩23,924 | 0.00% | 5.1천 |
|---|
| 2025.12.18 | ₩24,084 | ₩24,111 | ₩23,820 | ₩24,057 | -0.11% | 6.8천 |
|---|
| 2025.12.17 | ₩23,830 | ₩24,124 | ₩23,536 | ₩24,124 | +1.23% | 7.1천 |
|---|
| 2025.12.16 | ₩23,824 | ₩24,017 | ₩23,765 | ₩24,017 | +0.81% | 3.2천 |
|---|
| 2025.12.15 | ₩24,097 | ₩24,164 | ₩23,951 | ₩24,164 | +0.28% | 2.1천 |
|---|
| 2025.12.12 | ₩24,231 | ₩24,271 | ₩23,937 | ₩24,231 | 0.00% | 2.4천 |
|---|
| 2025.12.11 | ₩24,298 | ₩24,325 | ₩24,084 | ₩24,231 | -0.27% | 8.8천 |
|---|
| 2025.12.10 | ₩23,884 | ₩24,351 | ₩23,884 | ₩24,351 | +1.96% | 1.1만 |
|---|
| 2025.12.09 | ₩23,937 | ₩24,124 | ₩23,857 | ₩24,124 | +0.78% | 1.8만 |
|---|
| 2025.12.08 | ₩23,830 | ₩23,964 | ₩23,630 | ₩23,857 | +0.11% | 1.8만 |
|---|
| 2025.12.05 | ₩23,977 | ₩24,031 | ₩23,643 | ₩23,964 | -0.06% | 5.3천 |
|---|
| 2025.12.04 | ₩23,777 | ₩23,991 | ₩23,577 | ₩23,844 | +0.28% | 1.3만 |
|---|
| 2025.12.03 | ₩23,884 | ₩23,924 | ₩23,723 | ₩23,764 | -0.50% | 3.5천 |
|---|
| 2025.12.02 | ₩23,817 | ₩23,924 | ₩23,483 | ₩23,897 | +0.34% | 5.1천 |
|---|
| 2025.12.01 | ₩23,590 | ₩24,017 | ₩23,590 | ₩23,870 | +1.19% | 6.2천 |
|---|
| 2025.11.28 | ₩23,577 | ₩23,951 | ₩23,577 | ₩23,951 | +1.59% | 5.4천 |
|---|
| 2025.11.26 | ₩24,057 | ₩24,164 | ₩23,951 | ₩24,044 | -0.06% | 1.2만 |
|---|
| 2025.11.25 | ₩23,924 | ₩24,044 | ₩23,844 | ₩24,031 | +0.45% | 1.3만 |
|---|
| 2025.11.24 | ₩23,850 | ₩24,057 | ₩23,764 | ₩23,977 | +0.53% | 1.8만 |
|---|
| 2025.11.21 | ₩23,964 | ₩23,964 | ₩23,690 | ₩23,790 | -0.72% | 4.6천 |
|---|
| 2025.11.20 | ₩24,071 | ₩24,071 | ₩23,510 | ₩23,737 | -1.39% | 1.9만 |
|---|
| 2025.11.19 | ₩23,993 | ₩24,071 | ₩23,790 | ₩23,977 | -0.07% | 1.1만 |
|---|
| 2025.11.18 | ₩23,937 | ₩24,031 | ₩23,750 | ₩23,924 | -0.06% | 9.2천 |
|---|
| 2025.11.17 | ₩24,116 | ₩24,116 | ₩23,737 | ₩23,991 | -0.52% | 9.7천 |
|---|
| 2025.11.14 | ₩24,081 | ₩24,151 | ₩23,910 | ₩24,111 | +0.12% | 5.9천 |
|---|
| 2025.11.13 | ₩24,057 | ₩24,271 | ₩23,844 | ₩23,991 | -0.28% | 1.8만 |
|---|
| 2025.11.12 | ₩24,325 | ₩24,391 | ₩24,044 | ₩24,164 | -0.66% | 1.1만 |
|---|
| 2025.11.11 | ₩24,378 | ₩24,391 | ₩24,138 | ₩24,365 | -0.05% | 7.7천 |
|---|
| 2025.11.10 | ₩24,325 | ₩24,445 | ₩24,207 | ₩24,391 | +0.27% | 4.6천 |
|---|
| 2025.11.07 | ₩24,325 | ₩24,458 | ₩24,057 | ₩24,258 | -0.27% | 3.7천 |
|---|
| 2025.11.06 | ₩24,271 | ₩24,325 | ₩24,084 | ₩24,325 | +0.22% | 7.6천 |
|---|
| 2025.11.05 | ₩24,204 | ₩24,431 | ₩24,204 | ₩24,271 | +0.28% | 9.2천 |
|---|
| 2025.11.04 | ₩24,138 | ₩24,431 | ₩24,138 | ₩24,271 | +0.55% | 1.1만 |
|---|
| 2025.11.03 | ₩24,311 | ₩24,445 | ₩24,271 | ₩24,338 | +0.11% | 1.6만 |
|---|
| 2025.10.31 | ₩24,151 | ₩24,351 | ₩24,031 | ₩24,111 | -0.17% | 2.3만 |
|---|
| 2025.10.30 | ₩24,097 | ₩24,378 | ₩24,044 | ₩24,151 | +0.22% | 3.2만 |
|---|
| 2025.10.29 | ₩24,284 | ₩24,502 | ₩24,178 | ₩24,244 | -0.17% | 5.4천 |
|---|
| 2025.10.28 | ₩24,351 | ₩24,498 | ₩24,204 | ₩24,284 | -0.27% | 1.1만 |
|---|
| 2025.10.27 | ₩24,699 | ₩24,699 | ₩24,439 | ₩24,458 | -0.97% | 1.8천 |
|---|
| 2025.10.24 | ₩24,592 | ₩24,779 | ₩24,538 | ₩24,712 | +0.49% | 6.1천 |
|---|
| 2025.10.23 | ₩24,565 | ₩24,618 | ₩24,208 | ₩24,592 | +0.11% | 1.9천 |
|---|
| 2025.10.22 | ₩24,458 | ₩24,638 | ₩24,351 | ₩24,445 | -0.05% | 1.3만 |
|---|
| 2025.10.21 | ₩24,592 | ₩25,006 | ₩24,525 | ₩24,605 | +0.05% | 1만 |
|---|
| 2025.10.20 | ₩24,258 | ₩24,846 | ₩24,258 | ₩24,578 | +1.32% | 4.4만 |
|---|
| 2025.10.17 | ₩24,124 | ₩24,485 | ₩24,124 | ₩24,338 | +0.89% | 9.4만 |
|---|
| 2025.10.16 | ₩24,231 | ₩24,405 | ₩24,097 | ₩24,191 | -0.17% | 1.2만 |
|---|
| 2025.10.15 | ₩24,270 | ₩24,645 | ₩24,097 | ₩24,338 | +0.28% | 2.3만 |
|---|
| 2025.10.14 | ₩24,231 | ₩24,458 | ₩24,044 | ₩24,431 | +0.83% | 3.1천 |
|---|
| 2025.10.13 | ₩24,071 | ₩24,471 | ₩24,071 | ₩24,365 | +1.22% | 9.6천 |
|---|
| 2025.10.10 | ₩24,084 | ₩24,458 | ₩23,977 | ₩24,111 | +0.11% | 6.7만 |
|---|