시장 데이터를 불러오는 중
전체 종목
어레이 디지털 인프라스트럭처 선순위채권 5.500% 만기 70년 6월 과거 주가
Array Digital Infrastructure, Inc. 5.500% Senior Notes due 2070 · UZF · 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 · UZF · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,372 | ₩21,372 | ₩21,372 | ₩21,372 | 0.00% | 2.7천 |
| 2026.10.08 | ₩21,306 | ₩21,494 | ₩21,306 | ₩21,420 | +0.53% | 6.7천 |
| 2026.10.07 | ₩21,306 | ₩21,511 | ₩21,306 | ₩21,306 | 0.00% | 2.9천 |
| 2026.10.06 | ₩21,280 | ₩21,507 | ₩21,280 | ₩21,467 | +0.88% | 3.3천 |
| 2026.10.05 | ₩21,320 | ₩21,454 | ₩21,253 | ₩21,266 | -0.25% | 2.8천 |
| 2026.10.02 | ₩21,454 | ₩21,454 | ₩21,239 | ₩21,239 | -1.00% | 5.4천 |
| 2026.10.01 | ₩21,427 | ₩21,682 | ₩21,005 | ₩21,467 | +0.19% | 9.4천 |
| 2026.09.30 | ₩21,226 | ₩21,440 | ₩21,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,440 |
| +1.01% |
| 1.7천 |
| 2026.09.29 | ₩21,615 | ₩21,615 | ₩21,334 | ₩21,440 | -0.81% | 2.2천 |
|---|
| 2026.09.28 | ₩21,735 | ₩21,896 | ₩21,615 | ₩21,615 | -0.55% | 4.4천 |
|---|
| 2026.09.25 | ₩21,829 | ₩21,865 | ₩21,775 | ₩21,802 | -0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩22,003 | ₩22,003 | ₩21,775 | ₩21,775 | -1.04% | 700 |
|---|
| 2026.09.23 | ₩21,936 | ₩21,950 | ₩21,842 | ₩21,909 | -0.12% | 3.1천 |
|---|
| 2026.09.22 | ₩22,110 | ₩22,110 | ₩21,749 | ₩21,936 | -0.79% | 1.1천 |
|---|
| 2026.09.21 | ₩22,392 | ₩22,392 | ₩21,976 | ₩22,017 | -1.68% | 4.7천 |
|---|
| 2026.09.18 | ₩21,770 | ₩22,084 | ₩21,770 | ₩21,829 | +0.27% | 1.4천 |
|---|
| 2026.09.17 | ₩21,923 | ₩21,950 | ₩21,735 | ₩21,883 | -0.18% | 2.6천 |
|---|
| 2026.09.16 | ₩21,923 | ₩21,923 | ₩21,923 | ₩21,923 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩21,762 | ₩22,084 | ₩21,762 | ₩21,775 | +0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩21,842 | ₩22,003 | ₩21,735 | ₩21,869 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩21,735 | ₩21,802 | ₩21,735 | ₩21,799 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩22,392 | ₩22,392 | ₩21,735 | ₩21,749 | -2.87% | 5.1천 |
|---|
| 2026.09.09 | ₩22,390 | ₩22,432 | ₩22,258 | ₩22,271 | -0.53% | 2.1만 |
|---|
| 2026.09.08 | ₩22,285 | ₩22,499 | ₩22,285 | ₩22,390 | +0.48% | 4.6천 |
|---|
| 2026.09.04 | ₩22,258 | ₩22,459 | ₩22,258 | ₩22,445 | +0.84% | 6.2천 |
|---|
| 2026.09.03 | ₩22,405 | ₩22,526 | ₩22,352 | ₩22,459 | +0.24% | 7.3천 |
|---|
| 2026.09.02 | ₩22,553 | ₩22,553 | ₩22,445 | ₩22,472 | -0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩22,499 | ₩22,566 | ₩22,499 | ₩22,539 | +0.18% | 3천 |
|---|
| 2026.08.31 | ₩22,512 | ₩22,633 | ₩22,258 | ₩22,499 | -0.06% | 1.9만 |
|---|
| 2026.08.28 | ₩22,660 | ₩22,834 | ₩22,539 | ₩22,767 | +0.47% | 9.5천 |
|---|
| 2026.08.27 | ₩22,767 | ₩22,807 | ₩22,767 | ₩22,807 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩22,640 | ₩22,640 | ₩22,640 | ₩22,640 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩22,511 | ₩22,727 | ₩22,459 | ₩22,727 | +0.96% | 1만 |
|---|
| 2026.08.24 | ₩22,318 | ₩22,318 | ₩22,318 | ₩22,318 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩22,767 | ₩22,767 | ₩22,539 | ₩22,586 | -0.79% | 2.9천 |
|---|
| 2026.08.20 | ₩22,687 | ₩22,740 | ₩22,621 | ₩22,727 | +0.18% | 5.9천 |
|---|
| 2026.08.19 | ₩22,620 | ₩22,740 | ₩22,553 | ₩22,693 | +0.33% | 3.6천 |
|---|
| 2026.08.18 | ₩22,646 | ₩22,774 | ₩22,398 | ₩22,673 | +0.12% | 2.7천 |
|---|
| 2026.08.17 | ₩22,352 | ₩22,928 | ₩22,352 | ₩22,579 | +1.02% | 2.2만 |
|---|
| 2026.08.14 | ₩22,547 | ₩22,547 | ₩22,539 | ₩22,539 | -0.04% | 800 |
|---|
| 2026.08.13 | ₩22,314 | ₩22,472 | ₩22,314 | ₩22,421 | +0.48% | 1.9천 |
|---|
| 2026.08.12 | ₩22,512 | ₩22,559 | ₩22,258 | ₩22,457 | -0.24% | 2.9천 |
|---|
| 2026.08.11 | ₩22,512 | ₩22,579 | ₩22,445 | ₩22,512 | 0.00% | 9.7천 |
|---|
| 2026.08.10 | ₩22,325 | ₩22,452 | ₩22,258 | ₩22,392 | +0.30% | 3.2천 |
|---|
| 2026.08.07 | ₩22,378 | ₩22,398 | ₩22,338 | ₩22,398 | +0.09% | 3.4천 |
|---|
| 2026.08.06 | ₩22,539 | ₩22,539 | ₩22,499 | ₩22,499 | -0.18% | 1.1천 |
|---|
| 2026.08.05 | ₩22,539 | ₩22,539 | ₩22,512 | ₩22,512 | -0.12% | 2.4천 |
|---|
| 2026.08.04 | ₩22,626 | ₩22,673 | ₩22,626 | ₩22,670 | +0.20% | 2.2천 |
|---|
| 2026.08.03 | ₩22,775 | ₩22,825 | ₩22,687 | ₩22,687 | -0.39% | 4.9천 |
|---|
| 2026.07.31 | ₩22,392 | ₩22,526 | ₩22,298 | ₩22,499 | +0.48% | 1.5만 |
|---|
| 2026.07.30 | ₩22,258 | ₩22,258 | ₩22,258 | ₩22,258 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩22,271 | ₩22,405 | ₩22,251 | ₩22,405 | +0.60% | 6.9천 |
|---|
| 2026.07.28 | ₩22,271 | ₩22,325 | ₩22,271 | ₩22,271 | 0.00% | 800 |
|---|
| 2026.07.27 | ₩22,285 | ₩22,419 | ₩22,266 | ₩22,266 | -0.08% | 1.1천 |
|---|
| 2026.07.24 | ₩22,445 | ₩22,459 | ₩22,200 | ₩22,311 | -0.60% | 7.4천 |
|---|
| 2026.07.23 | ₩22,244 | ₩22,378 | ₩22,218 | ₩22,378 | +0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩22,456 | ₩22,539 | ₩22,405 | ₩22,486 | +0.13% | 3.7천 |
|---|
| 2026.07.21 | ₩22,512 | ₩22,633 | ₩22,499 | ₩22,539 | +0.12% | 5천 |
|---|
| 2026.07.20 | ₩22,539 | ₩22,673 | ₩22,499 | ₩22,620 | +0.36% | 5.7천 |
|---|
| 2026.07.17 | ₩22,378 | ₩22,526 | ₩22,097 | ₩22,526 | +0.66% | 1.9만 |
|---|
| 2026.07.16 | ₩22,539 | ₩22,646 | ₩22,405 | ₩22,499 | -0.18% | 6.6천 |
|---|
| 2026.07.15 | ₩22,325 | ₩22,606 | ₩22,325 | ₩22,539 | +0.96% | 3.7만 |
|---|
| 2026.07.14 | ₩22,177 | ₩22,244 | ₩22,110 | ₩22,177 | 0.00% | 6.1천 |
|---|
| 2026.07.13 | ₩22,311 | ₩22,360 | ₩22,110 | ₩22,244 | -0.30% | 4.9천 |
|---|
| 2026.07.10 | ₩22,244 | ₩22,378 | ₩22,244 | ₩22,378 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩22,311 | ₩22,365 | ₩22,164 | ₩22,325 | +0.06% | 8.3천 |
|---|
| 2026.07.08 | ₩22,646 | ₩22,673 | ₩22,378 | ₩22,456 | -0.84% | 8.3천 |
|---|
| 2026.07.07 | ₩22,680 | ₩22,680 | ₩22,593 | ₩22,646 | -0.15% | 900 |
|---|
| 2026.07.06 | ₩22,519 | ₩22,767 | ₩22,512 | ₩22,767 | +1.10% | 8.9천 |
|---|
| 2026.07.02 | ₩22,472 | ₩22,767 | ₩22,311 | ₩22,573 | +0.45% | 5.7천 |
|---|
| 2026.07.01 | ₩22,579 | ₩22,579 | ₩22,204 | ₩22,472 | -0.47% | 1.2만 |
|---|
| 2026.06.30 | ₩22,754 | ₩22,767 | ₩22,378 | ₩22,405 | -1.53% | 2.5만 |
|---|
| 2026.06.29 | ₩22,553 | ₩22,740 | ₩22,553 | ₩22,713 | +0.71% | 3천 |
|---|
| 2026.06.26 | ₩22,593 | ₩22,740 | ₩22,244 | ₩22,606 | +0.06% | 4.6천 |
|---|
| 2026.06.25 | ₩22,780 | ₩22,888 | ₩22,459 | ₩22,620 | -0.71% | 9.6천 |
|---|
| 2026.06.24 | ₩22,713 | ₩22,780 | ₩22,512 | ₩22,727 | +0.06% | 2.7천 |
|---|
| 2026.06.23 | ₩22,646 | ₩22,874 | ₩22,486 | ₩22,754 | +0.47% | 4.5천 |
|---|
| 2026.06.22 | ₩22,660 | ₩22,660 | ₩22,486 | ₩22,579 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩22,620 | ₩22,780 | ₩22,459 | ₩22,660 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩22,378 | ₩22,579 | ₩22,378 | ₩22,445 | +0.30% | 2.6천 |
|---|
| 2026.06.16 | ₩22,579 | ₩22,713 | ₩22,378 | ₩22,378 | -0.89% | 1.4만 |
|---|
| 2026.06.15 | ₩22,445 | ₩22,780 | ₩22,445 | ₩22,620 | +0.78% | 1만 |
|---|
| 2026.06.12 | ₩22,419 | ₩22,512 | ₩22,419 | ₩22,512 | +0.42% | 3.9천 |
|---|
| 2026.06.11 | ₩22,419 | ₩22,740 | ₩22,419 | ₩22,579 | +0.72% | 5.7천 |
|---|
| 2026.06.10 | ₩22,258 | ₩22,506 | ₩22,258 | ₩22,392 | +0.60% | 1.6천 |
|---|
| 2026.06.09 | ₩22,700 | ₩22,700 | ₩22,338 | ₩22,512 | -0.83% | 1만 |
|---|
| 2026.06.08 | ₩22,352 | ₩22,599 | ₩22,352 | ₩22,512 | +0.72% | 2.8천 |
|---|
| 2026.06.05 | ₩22,298 | ₩22,445 | ₩22,030 | ₩22,445 | +0.66% | 2.3만 |
|---|
| 2026.06.04 | ₩22,392 | ₩22,432 | ₩22,191 | ₩22,378 | -0.06% | 9.3천 |
|---|
| 2026.06.03 | ₩22,445 | ₩23,196 | ₩22,218 | ₩22,392 | -0.24% | 1.9만 |
|---|
| 2026.06.02 | ₩22,646 | ₩22,646 | ₩22,419 | ₩22,579 | -0.30% | 8.7천 |
|---|
| 2026.06.01 | ₩22,620 | ₩22,780 | ₩22,593 | ₩22,700 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩23,223 | ₩23,517 | ₩22,311 | ₩22,526 | -3.00% | 2.9만 |
|---|
| 2026.05.28 | ₩23,692 | ₩23,805 | ₩23,504 | ₩23,531 | -0.68% | 5천 |
|---|
| 2026.05.27 | ₩23,571 | ₩23,678 | ₩23,397 | ₩23,678 | +0.45% | 3천 |
|---|
| 2026.05.26 | ₩23,464 | ₩23,893 | ₩23,464 | ₩23,839 | +1.60% | 3천 |
|---|
| 2026.05.22 | ₩23,598 | ₩23,705 | ₩23,598 | ₩23,705 | +0.45% | 400 |
|---|
| 2026.05.21 | ₩23,584 | ₩23,692 | ₩23,418 | ₩23,558 | -0.11% | 4.7천 |
|---|
| 2026.05.20 | ₩23,665 | ₩23,785 | ₩23,584 | ₩23,785 | +0.51% | 4.7천 |
|---|
| 2026.05.19 | ₩23,812 | ₩23,812 | ₩23,504 | ₩23,665 | -0.62% | 3.6천 |
|---|
| 2026.05.18 | ₩23,839 | ₩23,986 | ₩23,504 | ₩23,919 | +0.34% | 1.7만 |
|---|
| 2026.05.15 | ₩23,906 | ₩24,095 | ₩23,852 | ₩23,852 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩23,919 | ₩24,228 | ₩23,919 | ₩23,973 | +0.22% | 6천 |
|---|
| 2026.05.13 | ₩23,919 | ₩24,040 | ₩23,866 | ₩24,013 | +0.39% | 6.6천 |
|---|
| 2026.05.12 | ₩24,053 | ₩24,053 | ₩24,053 | ₩24,053 | 0.00% | 2.2천 |
|---|
| 2026.05.11 | ₩24,348 | ₩24,348 | ₩24,147 | ₩24,281 | -0.28% | 3.1천 |
|---|
| 2026.05.08 | ₩24,120 | ₩24,549 | ₩24,107 | ₩24,348 | +0.94% | 1.5만 |
|---|
| 2026.05.07 | ₩24,348 | ₩24,348 | ₩24,013 | ₩24,013 | -1.38% | 3천 |
|---|
| 2026.05.06 | ₩24,120 | ₩24,348 | ₩24,120 | ₩24,348 | +0.94% | 1.5천 |
|---|
| 2026.05.05 | ₩24,120 | ₩24,187 | ₩24,120 | ₩24,187 | +0.28% | 700 |
|---|
| 2026.05.04 | ₩24,120 | ₩24,308 | ₩24,080 | ₩24,094 | -0.11% | 3천 |
|---|
| 2026.05.01 | ₩23,839 | ₩24,335 | ₩23,839 | ₩24,228 | +1.63% | 1.2만 |
|---|
| 2026.04.30 | ₩24,053 | ₩24,335 | ₩24,053 | ₩24,335 | +1.17% | 2.2천 |
|---|
| 2026.04.29 | ₩24,120 | ₩24,221 | ₩23,986 | ₩24,053 | -0.28% | 2.5천 |
|---|
| 2026.04.28 | ₩23,986 | ₩24,181 | ₩23,960 | ₩24,094 | +0.45% | 2.3천 |
|---|
| 2026.04.27 | ₩24,388 | ₩24,388 | ₩23,919 | ₩24,107 | -1.15% | 1.7만 |
|---|
| 2026.04.24 | ₩24,187 | ₩24,187 | ₩23,933 | ₩24,187 | 0.00% | 2.3천 |
|---|
| 2026.04.23 | ₩24,120 | ₩24,187 | ₩23,986 | ₩24,187 | +0.28% | 3.2천 |
|---|
| 2026.04.22 | ₩24,161 | ₩24,161 | ₩23,973 | ₩24,120 | -0.17% | 4천 |
|---|
| 2026.04.21 | ₩23,986 | ₩24,187 | ₩23,986 | ₩24,187 | +0.84% | 1.5천 |
|---|
| 2026.04.20 | ₩24,228 | ₩24,630 | ₩24,228 | ₩24,429 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩24,415 | ₩24,643 | ₩24,175 | ₩24,214 | -0.82% | 4.8천 |
|---|
| 2026.04.16 | ₩24,415 | ₩24,415 | ₩24,120 | ₩24,201 | -0.88% | 3천 |
|---|
| 2026.04.15 | ₩24,120 | ₩24,362 | ₩24,120 | ₩24,362 | +1.00% | 2천 |
|---|
| 2026.04.14 | ₩23,893 | ₩24,241 | ₩23,745 | ₩24,241 | +1.46% | 8천 |
|---|
| 2026.04.13 | ₩23,852 | ₩23,919 | ₩23,745 | ₩23,893 | +0.17% | 3.6천 |
|---|
| 2026.04.10 | ₩23,745 | ₩23,939 | ₩23,745 | ₩23,893 | +0.62% | 2.4천 |
|---|
| 2026.04.09 | ₩23,745 | ₩24,120 | ₩23,718 | ₩23,919 | +0.73% | 4.1천 |
|---|
| 2026.04.08 | ₩24,134 | ₩24,308 | ₩23,531 | ₩23,732 | -1.67% | 2.2만 |
|---|
| 2026.04.07 | ₩23,973 | ₩24,067 | ₩23,785 | ₩24,067 | +0.39% | 3.2천 |
|---|
| 2026.04.06 | ₩23,732 | ₩24,000 | ₩23,732 | ₩23,973 | +1.02% | 3천 |
|---|
| 2026.04.02 | ₩23,638 | ₩23,893 | ₩23,638 | ₩23,893 | +1.08% | 1.1천 |
|---|
| 2026.04.01 | ₩23,477 | ₩23,772 | ₩23,477 | ₩23,759 | +1.20% | 3.1천 |
|---|
| 2026.03.31 | ₩23,625 | ₩23,839 | ₩23,343 | ₩23,611 | -0.06% | 9.6천 |
|---|
| 2026.03.30 | ₩23,785 | ₩23,906 | ₩23,651 | ₩23,732 | -0.23% | 1.9천 |
|---|
| 2026.03.27 | ₩23,504 | ₩23,785 | ₩23,504 | ₩23,745 | +1.03% | 2.7천 |
|---|
| 2026.03.26 | ₩23,946 | ₩23,946 | ₩23,464 | ₩23,692 | -1.06% | 2.8만 |
|---|
| 2026.03.25 | ₩23,960 | ₩24,301 | ₩23,960 | ₩24,301 | +1.43% | 3.1천 |
|---|
| 2026.03.24 | ₩23,732 | ₩24,067 | ₩23,718 | ₩24,067 | +1.41% | 1.6천 |
|---|
| 2026.03.23 | ₩24,080 | ₩24,080 | ₩23,705 | ₩23,826 | -1.06% | 2.9천 |
|---|
| 2026.03.20 | ₩23,705 | ₩23,799 | ₩23,450 | ₩23,665 | -0.17% | 1.1만 |
|---|
| 2026.03.19 | ₩24,147 | ₩24,147 | ₩23,584 | ₩23,826 | -1.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,254 | ₩24,368 | ₩24,000 | ₩24,214 | -0.17% | 1.3만 |
|---|
| 2026.03.17 | ₩24,362 | ₩24,429 | ₩24,094 | ₩24,348 | -0.06% | 6.1천 |
|---|
| 2026.03.16 | ₩24,469 | ₩24,911 | ₩24,228 | ₩24,362 | -0.44% | 8.9천 |
|---|
| 2026.03.13 | ₩24,911 | ₩24,978 | ₩24,415 | ₩24,415 | -1.99% | 1.1만 |
|---|
| 2026.03.12 | ₩25,380 | ₩25,380 | ₩24,643 | ₩24,911 | -1.85% | 1.8천 |
|---|
| 2026.03.11 | ₩24,924 | ₩24,938 | ₩24,723 | ₩24,828 | -0.39% | 4.6천 |
|---|
| 2026.03.10 | ₩24,884 | ₩24,924 | ₩24,884 | ₩24,924 | +0.16% | 400 |
|---|
| 2026.03.09 | ₩24,911 | ₩24,951 | ₩24,670 | ₩24,857 | -0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩25,125 | ₩25,192 | ₩24,630 | ₩25,005 | -0.48% | 4.6천 |
|---|
| 2026.03.05 | ₩25,005 | ₩25,246 | ₩25,005 | ₩25,145 | +0.56% | 1.9천 |
|---|
| 2026.03.04 | ₩25,166 | ₩25,192 | ₩24,924 | ₩25,179 | +0.05% | 1만 |
|---|
| 2026.03.03 | ₩25,300 | ₩25,460 | ₩25,192 | ₩25,192 | -0.42% | 3.8천 |
|---|
| 2026.03.02 | ₩25,152 | ₩25,562 | ₩25,112 | ₩25,380 | +0.91% | 3.3천 |
|---|
| 2026.02.27 | ₩25,474 | ₩25,474 | ₩24,804 | ₩25,058 | -1.63% | 1.7만 |
|---|
| 2026.02.26 | ₩25,795 | ₩25,795 | ₩25,635 | ₩25,702 | -0.36% | 4.7천 |
|---|
| 2026.02.25 | ₩25,728 | ₩25,862 | ₩25,728 | ₩25,862 | +0.52% | 2.8천 |
|---|
| 2026.02.24 | ₩25,581 | ₩25,862 | ₩25,581 | ₩25,730 | +0.58% | 3.6천 |
|---|
| 2026.02.23 | ₩25,876 | ₩25,958 | ₩25,661 | ₩25,661 | -0.83% | 5.8천 |
|---|
| 2026.02.20 | ₩25,568 | ₩25,916 | ₩25,568 | ₩25,856 | +1.13% | 3.5천 |
|---|
| 2026.02.19 | ₩25,474 | ₩25,889 | ₩25,474 | ₩25,755 | +1.10% | 2.3천 |
|---|
| 2026.02.18 | ₩25,367 | ₩25,728 | ₩25,367 | ₩25,675 | +1.22% | 1.9천 |
|---|
| 2026.02.17 | ₩25,608 | ₩25,608 | ₩25,340 | ₩25,460 | -0.58% | 6.3천 |
|---|
| 2026.02.13 | ₩25,072 | ₩25,460 | ₩25,072 | ₩25,447 | +1.50% | 4.3천 |
|---|
| 2026.02.12 | ₩24,991 | ₩25,353 | ₩24,991 | ₩25,233 | +0.97% | 5.2천 |
|---|
| 2026.02.11 | ₩24,857 | ₩25,179 | ₩24,857 | ₩25,072 | +0.86% | 1.1만 |
|---|
| 2026.02.10 | ₩24,656 | ₩24,857 | ₩24,656 | ₩24,857 | +0.82% | 5.3천 |
|---|
| 2026.02.09 | ₩24,522 | ₩24,656 | ₩24,482 | ₩24,656 | +0.55% | 1.4천 |
|---|
| 2026.02.06 | ₩24,790 | ₩24,790 | ₩24,388 | ₩24,522 | -1.08% | 5.4천 |
|---|
| 2026.02.05 | ₩24,496 | ₩24,844 | ₩24,496 | ₩24,630 | +0.55% | 3.2천 |
|---|
| 2026.02.04 | ₩24,630 | ₩24,630 | ₩24,415 | ₩24,563 | -0.27% | 4.3천 |
|---|
| 2026.02.03 | ₩24,750 | ₩24,965 | ₩24,455 | ₩24,496 | -1.03% | 5.8천 |
|---|
| 2026.02.02 | ₩24,670 | ₩24,670 | ₩24,522 | ₩24,616 | -0.22% | 1.8천 |
|---|
| 2026.01.30 | ₩24,630 | ₩24,790 | ₩24,549 | ₩24,563 | -0.27% | 8천 |
|---|
| 2026.01.29 | ₩24,911 | ₩25,192 | ₩24,522 | ₩24,630 | -1.13% | 6천 |
|---|
| 2026.01.28 | ₩24,965 | ₩25,326 | ₩24,656 | ₩24,924 | -0.16% | 6.6천 |
|---|
| 2026.01.27 | ₩25,058 | ₩25,434 | ₩24,713 | ₩25,032 | -0.11% | 5.4천 |
|---|
| 2026.01.26 | ₩24,991 | ₩25,152 | ₩24,710 | ₩24,991 | 0.00% | 4.9천 |
|---|
| 2026.01.23 | ₩24,522 | ₩25,219 | ₩24,522 | ₩24,938 | +1.69% | 5.2천 |
|---|
| 2026.01.22 | ₩25,246 | ₩25,300 | ₩24,935 | ₩25,286 | +0.16% | 1.4천 |
|---|
| 2026.01.21 | ₩24,630 | ₩25,326 | ₩24,630 | ₩25,326 | +2.83% | 1.5만 |
|---|
| 2026.01.20 | ₩24,429 | ₩24,710 | ₩24,261 | ₩24,697 | +1.10% | 4만 |
|---|
| 2026.01.16 | ₩24,509 | ₩24,536 | ₩24,402 | ₩24,536 | +0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩24,683 | ₩24,683 | ₩24,254 | ₩24,482 | -0.81% | 2.6천 |
|---|
| 2026.01.14 | ₩24,563 | ₩24,563 | ₩24,107 | ₩24,375 | -0.76% | 7.8천 |
|---|
| 2026.01.13 | ₩24,509 | ₩24,509 | ₩24,268 | ₩24,375 | -0.55% | 8.3천 |
|---|
| 2026.01.12 | ₩24,388 | ₩24,442 | ₩24,161 | ₩24,268 | -0.49% | 9.2천 |
|---|
| 2026.01.09 | ₩24,348 | ₩24,576 | ₩24,174 | ₩24,335 | -0.06% | 3천 |
|---|
| 2026.01.08 | ₩24,134 | ₩24,375 | ₩23,785 | ₩24,161 | +0.11% | 1.1만 |
|---|
| 2026.01.07 | ₩24,080 | ₩24,268 | ₩24,080 | ₩24,228 | +0.61% | 1.7천 |
|---|
| 2026.01.06 | ₩24,080 | ₩24,254 | ₩23,986 | ₩24,107 | +0.11% | 4.3천 |
|---|
| 2026.01.05 | ₩24,053 | ₩24,536 | ₩24,053 | ₩24,120 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩23,759 | ₩24,187 | ₩23,759 | ₩23,986 | +0.96% | 5.1천 |
|---|
| 2025.12.31 | ₩23,745 | ₩23,879 | ₩23,544 | ₩23,692 | -0.23% | 10.8만 |
|---|
| 2025.12.30 | ₩23,665 | ₩23,893 | ₩23,397 | ₩23,785 | +0.51% | 5.8만 |
|---|
| 2025.12.29 | ₩23,725 | ₩23,812 | ₩23,491 | ₩23,665 | -0.25% | 9.5천 |
|---|
| 2025.12.26 | ₩23,692 | ₩23,785 | ₩23,558 | ₩23,584 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩23,625 | ₩23,826 | ₩23,625 | ₩23,759 | +0.57% | 5.8천 |
|---|
| 2025.12.23 | ₩23,946 | ₩24,120 | ₩23,783 | ₩23,933 | -0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩23,986 | ₩24,228 | ₩23,919 | ₩24,107 | +0.50% | 1.5만 |
|---|
| 2025.12.19 | ₩23,960 | ₩24,120 | ₩23,598 | ₩23,986 | +0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩23,986 | ₩24,268 | ₩23,973 | ₩24,013 | +0.11% | 1.5만 |
|---|
| 2025.12.17 | ₩24,040 | ₩24,040 | ₩23,805 | ₩23,973 | -0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩23,732 | ₩24,040 | ₩23,544 | ₩24,040 | +1.30% | 2.8만 |
|---|
| 2025.12.15 | ₩23,946 | ₩23,946 | ₩23,611 | ₩23,745 | -0.84% | 1만 |
|---|
| 2025.12.12 | ₩24,328 | ₩24,496 | ₩23,665 | ₩23,893 | -1.79% | 1.5만 |
|---|
| 2025.12.11 | ₩24,053 | ₩24,522 | ₩24,053 | ₩24,281 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩24,053 | ₩24,120 | ₩23,852 | ₩24,067 | +0.06% | 7.5천 |
|---|
| 2025.12.09 | ₩24,120 | ₩24,228 | ₩23,893 | ₩24,067 | -0.22% | 6.9천 |
|---|
| 2025.12.08 | ₩24,254 | ₩24,254 | ₩23,517 | ₩23,919 | -1.38% | 5.2천 |
|---|
| 2025.12.05 | ₩23,785 | ₩24,254 | ₩23,732 | ₩24,241 | +1.92% | 2.1만 |
|---|
| 2025.12.04 | ₩23,893 | ₩24,000 | ₩23,879 | ₩23,986 | +0.39% | 2.2천 |
|---|
| 2025.12.03 | ₩23,799 | ₩23,986 | ₩23,772 | ₩23,986 | +0.79% | 3천 |
|---|
| 2025.12.02 | ₩23,960 | ₩23,960 | ₩23,839 | ₩23,919 | -0.17% | 5.6천 |
|---|
| 2025.12.01 | ₩23,946 | ₩23,973 | ₩23,410 | ₩23,960 | +0.06% | 3.7천 |
|---|
| 2025.11.28 | ₩23,759 | ₩23,986 | ₩23,718 | ₩23,826 | +0.28% | 2만 |
|---|
| 2025.11.26 | ₩23,826 | ₩24,120 | ₩23,718 | ₩23,986 | +0.67% | 1.5만 |
|---|
| 2025.11.25 | ₩23,879 | ₩24,006 | ₩23,598 | ₩23,611 | -1.12% | 3.4만 |
|---|
| 2025.11.24 | ₩23,839 | ₩23,960 | ₩23,665 | ₩23,879 | +0.17% | 1만 |
|---|
| 2025.11.21 | ₩23,678 | ₩23,799 | ₩23,531 | ₩23,692 | +0.06% | 9.8천 |
|---|
| 2025.11.20 | ₩24,013 | ₩24,013 | ₩23,464 | ₩23,477 | -2.23% | 1.9만 |
|---|
| 2025.11.19 | ₩23,544 | ₩24,254 | ₩23,544 | ₩23,785 | +1.02% | 1.2만 |
|---|
| 2025.11.18 | ₩24,053 | ₩24,214 | ₩23,803 | ₩24,027 | -0.11% | 5.5천 |
|---|
| 2025.11.17 | ₩24,027 | ₩24,340 | ₩23,826 | ₩24,214 | +0.78% | 8.3천 |
|---|
| 2025.11.14 | ₩24,402 | ₩24,402 | ₩24,107 | ₩24,107 | -1.21% | 700 |
|---|
| 2025.11.13 | ₩24,321 | ₩24,321 | ₩23,893 | ₩24,308 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩24,321 | ₩24,415 | ₩24,134 | ₩24,321 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩24,415 | ₩24,469 | ₩24,321 | ₩24,415 | 0.00% | 3.5천 |
|---|
| 2025.11.10 | ₩24,589 | ₩24,589 | ₩24,254 | ₩24,348 | -0.98% | 4.7천 |
|---|
| 2025.11.07 | ₩24,442 | ₩24,603 | ₩24,241 | ₩24,603 | +0.66% | 3.4천 |
|---|
| 2025.11.06 | ₩24,656 | ₩25,045 | ₩24,442 | ₩24,455 | -0.82% | 5천 |
|---|
| 2025.11.05 | ₩24,619 | ₩24,817 | ₩24,619 | ₩24,804 | +0.75% | 1.7천 |
|---|
| 2025.11.04 | ₩24,522 | ₩25,045 | ₩24,442 | ₩24,710 | +0.77% | 2.4천 |
|---|
| 2025.11.03 | ₩24,616 | ₩24,790 | ₩24,241 | ₩24,723 | +0.44% | 3천 |
|---|
| 2025.10.31 | ₩24,599 | ₩24,623 | ₩24,321 | ₩24,522 | -0.31% | 5.6천 |
|---|
| 2025.10.30 | ₩24,703 | ₩24,898 | ₩24,201 | ₩24,576 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩24,938 | ₩24,991 | ₩24,821 | ₩24,978 | +0.16% | 4.1천 |
|---|
| 2025.10.28 | ₩24,737 | ₩25,125 | ₩24,737 | ₩25,099 | +1.46% | 2천 |
|---|
| 2025.10.27 | ₩25,246 | ₩25,246 | ₩25,072 | ₩25,192 | -0.21% | 1.3천 |
|---|
| 2025.10.24 | ₩25,099 | ₩25,219 | ₩25,085 | ₩25,219 | +0.48% | 3천 |
|---|
| 2025.10.23 | ₩24,938 | ₩25,133 | ₩24,938 | ₩25,045 | +0.43% | 3.9천 |
|---|
| 2025.10.22 | ₩25,380 | ₩25,380 | ₩24,899 | ₩25,032 | -1.37% | 3.6천 |
|---|
| 2025.10.21 | ₩25,943 | ₩25,943 | ₩25,219 | ₩25,219 | -2.79% | 2.1천 |
|---|
| 2025.10.20 | ₩24,857 | ₩25,340 | ₩24,857 | ₩25,246 | +1.56% | 1.2만 |
|---|
| 2025.10.17 | ₩24,656 | ₩24,911 | ₩24,214 | ₩24,844 | +0.76% | 5.8만 |
|---|
| 2025.10.16 | ₩24,737 | ₩24,737 | ₩24,737 | ₩24,737 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩24,790 | ₩24,790 | ₩24,388 | ₩24,737 | -0.22% | 7.4천 |
|---|
| 2025.10.14 | ₩24,415 | ₩24,750 | ₩24,415 | ₩24,750 | +1.37% | 900 |
|---|
| 2025.10.13 | ₩24,482 | ₩24,636 | ₩24,482 | ₩24,616 | +0.55% | 1천 |
|---|
| 2025.10.10 | ₩24,268 | ₩24,670 | ₩24,187 | ₩24,375 | +0.44% | 3.5만 |
|---|