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 | ₩21,361 | ₩21,361 | ₩21,361 | ₩21,361 | 0.00% | 2.7천 |
| 2026.10.08 | ₩21,295 | ₩21,483 | ₩21,295 | ₩21,409 | +0.53% | 6.7천 |
| 2026.10.07 | ₩21,295 | ₩21,500 | ₩21,295 | ₩21,295 | 0.00% | 2.9천 |
| 2026.10.06 | ₩21,268 | ₩21,496 | ₩21,268 | ₩21,456 | +0.88% | 3.3천 |
| 2026.10.05 | ₩21,308 | ₩21,442 | ₩21,241 | ₩21,255 | -0.25% | 2.8천 |
| 2026.10.02 | ₩21,442 | ₩21,442 | ₩21,228 | ₩21,228 | -1.00% | 5.4천 |
| 2026.10.01 | ₩21,416 | ₩21,670 | ₩20,994 | ₩21,456 | +0.19% | 9.4천 |
| 2026.09.30 | ₩21,215 | ₩21,429 | ₩21,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,429 |
| +1.01% |
| 1.7천 |
| 2026.09.29 | ₩21,603 | ₩21,603 | ₩21,323 | ₩21,429 | -0.81% | 2.2천 |
|---|
| 2026.09.28 | ₩21,724 | ₩21,884 | ₩21,603 | ₩21,603 | -0.55% | 4.4천 |
|---|
| 2026.09.25 | ₩21,817 | ₩21,854 | ₩21,764 | ₩21,791 | -0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩21,991 | ₩21,991 | ₩21,764 | ₩21,764 | -1.04% | 700 |
|---|
| 2026.09.23 | ₩21,925 | ₩21,938 | ₩21,831 | ₩21,898 | -0.12% | 3.1천 |
|---|
| 2026.09.22 | ₩22,099 | ₩22,099 | ₩21,737 | ₩21,925 | -0.79% | 1.1천 |
|---|
| 2026.09.21 | ₩22,380 | ₩22,380 | ₩21,965 | ₩22,005 | -1.68% | 4.7천 |
|---|
| 2026.09.18 | ₩21,758 | ₩22,072 | ₩21,758 | ₩21,817 | +0.27% | 1.4천 |
|---|
| 2026.09.17 | ₩21,911 | ₩21,938 | ₩21,724 | ₩21,871 | -0.18% | 2.6천 |
|---|
| 2026.09.16 | ₩21,911 | ₩21,911 | ₩21,911 | ₩21,911 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩21,750 | ₩22,072 | ₩21,750 | ₩21,764 | +0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩21,831 | ₩21,991 | ₩21,724 | ₩21,858 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩21,724 | ₩21,791 | ₩21,724 | ₩21,788 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩22,380 | ₩22,380 | ₩21,724 | ₩21,737 | -2.87% | 5.1천 |
|---|
| 2026.09.09 | ₩22,379 | ₩22,420 | ₩22,246 | ₩22,259 | -0.53% | 2.1만 |
|---|
| 2026.09.08 | ₩22,273 | ₩22,487 | ₩22,273 | ₩22,379 | +0.48% | 4.6천 |
|---|
| 2026.09.04 | ₩22,246 | ₩22,447 | ₩22,246 | ₩22,433 | +0.84% | 6.2천 |
|---|
| 2026.09.03 | ₩22,393 | ₩22,514 | ₩22,340 | ₩22,447 | +0.24% | 7.3천 |
|---|
| 2026.09.02 | ₩22,541 | ₩22,541 | ₩22,433 | ₩22,460 | -0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩22,487 | ₩22,554 | ₩22,487 | ₩22,527 | +0.18% | 3천 |
|---|
| 2026.08.31 | ₩22,500 | ₩22,621 | ₩22,246 | ₩22,487 | -0.06% | 1.9만 |
|---|
| 2026.08.28 | ₩22,648 | ₩22,822 | ₩22,527 | ₩22,755 | +0.47% | 9.5천 |
|---|
| 2026.08.27 | ₩22,755 | ₩22,795 | ₩22,755 | ₩22,795 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩22,628 | ₩22,628 | ₩22,628 | ₩22,628 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩22,499 | ₩22,715 | ₩22,447 | ₩22,715 | +0.96% | 1만 |
|---|
| 2026.08.24 | ₩22,306 | ₩22,306 | ₩22,306 | ₩22,306 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩22,755 | ₩22,755 | ₩22,527 | ₩22,574 | -0.79% | 2.9천 |
|---|
| 2026.08.20 | ₩22,675 | ₩22,728 | ₩22,609 | ₩22,715 | +0.18% | 5.9천 |
|---|
| 2026.08.19 | ₩22,608 | ₩22,728 | ₩22,541 | ₩22,681 | +0.33% | 3.6천 |
|---|
| 2026.08.18 | ₩22,634 | ₩22,762 | ₩22,387 | ₩22,661 | +0.12% | 2.7천 |
|---|
| 2026.08.17 | ₩22,340 | ₩22,916 | ₩22,340 | ₩22,567 | +1.02% | 2.2만 |
|---|
| 2026.08.14 | ₩22,535 | ₩22,535 | ₩22,527 | ₩22,527 | -0.04% | 800 |
|---|
| 2026.08.13 | ₩22,302 | ₩22,460 | ₩22,302 | ₩22,409 | +0.48% | 1.9천 |
|---|
| 2026.08.12 | ₩22,500 | ₩22,547 | ₩22,246 | ₩22,445 | -0.24% | 2.9천 |
|---|
| 2026.08.11 | ₩22,500 | ₩22,567 | ₩22,433 | ₩22,500 | 0.00% | 9.7천 |
|---|
| 2026.08.10 | ₩22,313 | ₩22,440 | ₩22,246 | ₩22,380 | +0.30% | 3.2천 |
|---|
| 2026.08.07 | ₩22,366 | ₩22,387 | ₩22,326 | ₩22,387 | +0.09% | 3.4천 |
|---|
| 2026.08.06 | ₩22,527 | ₩22,527 | ₩22,487 | ₩22,487 | -0.18% | 1.1천 |
|---|
| 2026.08.05 | ₩22,527 | ₩22,527 | ₩22,500 | ₩22,500 | -0.12% | 2.4천 |
|---|
| 2026.08.04 | ₩22,614 | ₩22,661 | ₩22,614 | ₩22,658 | +0.20% | 2.2천 |
|---|
| 2026.08.03 | ₩22,763 | ₩22,812 | ₩22,675 | ₩22,675 | -0.39% | 4.9천 |
|---|
| 2026.07.31 | ₩22,380 | ₩22,514 | ₩22,286 | ₩22,487 | +0.48% | 1.5만 |
|---|
| 2026.07.30 | ₩22,246 | ₩22,246 | ₩22,246 | ₩22,246 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩22,259 | ₩22,393 | ₩22,239 | ₩22,393 | +0.60% | 6.9천 |
|---|
| 2026.07.28 | ₩22,259 | ₩22,313 | ₩22,259 | ₩22,259 | 0.00% | 800 |
|---|
| 2026.07.27 | ₩22,273 | ₩22,407 | ₩22,254 | ₩22,254 | -0.08% | 1.1천 |
|---|
| 2026.07.24 | ₩22,433 | ₩22,447 | ₩22,188 | ₩22,300 | -0.60% | 7.4천 |
|---|
| 2026.07.23 | ₩22,233 | ₩22,366 | ₩22,206 | ₩22,366 | +0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩22,444 | ₩22,527 | ₩22,393 | ₩22,474 | +0.13% | 3.7천 |
|---|
| 2026.07.21 | ₩22,500 | ₩22,621 | ₩22,487 | ₩22,527 | +0.12% | 5천 |
|---|
| 2026.07.20 | ₩22,527 | ₩22,661 | ₩22,487 | ₩22,608 | +0.36% | 5.7천 |
|---|
| 2026.07.17 | ₩22,366 | ₩22,514 | ₩22,085 | ₩22,514 | +0.66% | 1.9만 |
|---|
| 2026.07.16 | ₩22,527 | ₩22,634 | ₩22,393 | ₩22,487 | -0.18% | 6.6천 |
|---|
| 2026.07.15 | ₩22,313 | ₩22,594 | ₩22,313 | ₩22,527 | +0.96% | 3.7만 |
|---|
| 2026.07.14 | ₩22,166 | ₩22,233 | ₩22,099 | ₩22,166 | 0.00% | 6.1천 |
|---|
| 2026.07.13 | ₩22,300 | ₩22,348 | ₩22,099 | ₩22,233 | -0.30% | 4.9천 |
|---|
| 2026.07.10 | ₩22,233 | ₩22,366 | ₩22,233 | ₩22,366 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩22,300 | ₩22,353 | ₩22,152 | ₩22,313 | +0.06% | 8.3천 |
|---|
| 2026.07.08 | ₩22,634 | ₩22,661 | ₩22,366 | ₩22,444 | -0.84% | 8.3천 |
|---|
| 2026.07.07 | ₩22,668 | ₩22,668 | ₩22,581 | ₩22,634 | -0.15% | 900 |
|---|
| 2026.07.06 | ₩22,507 | ₩22,755 | ₩22,500 | ₩22,755 | +1.10% | 8.9천 |
|---|
| 2026.07.02 | ₩22,460 | ₩22,755 | ₩22,300 | ₩22,561 | +0.45% | 5.7천 |
|---|
| 2026.07.01 | ₩22,567 | ₩22,567 | ₩22,192 | ₩22,460 | -0.47% | 1.2만 |
|---|
| 2026.06.30 | ₩22,741 | ₩22,755 | ₩22,366 | ₩22,393 | -1.53% | 2.5만 |
|---|
| 2026.06.29 | ₩22,541 | ₩22,728 | ₩22,541 | ₩22,701 | +0.71% | 3천 |
|---|
| 2026.06.26 | ₩22,581 | ₩22,728 | ₩22,233 | ₩22,594 | +0.06% | 4.6천 |
|---|
| 2026.06.25 | ₩22,768 | ₩22,875 | ₩22,447 | ₩22,608 | -0.71% | 9.6천 |
|---|
| 2026.06.24 | ₩22,701 | ₩22,768 | ₩22,500 | ₩22,715 | +0.06% | 2.7천 |
|---|
| 2026.06.23 | ₩22,634 | ₩22,862 | ₩22,474 | ₩22,741 | +0.47% | 4.5천 |
|---|
| 2026.06.22 | ₩22,648 | ₩22,648 | ₩22,474 | ₩22,567 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩22,608 | ₩22,768 | ₩22,447 | ₩22,648 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩22,366 | ₩22,567 | ₩22,366 | ₩22,433 | +0.30% | 2.6천 |
|---|
| 2026.06.16 | ₩22,567 | ₩22,701 | ₩22,366 | ₩22,366 | -0.89% | 1.4만 |
|---|
| 2026.06.15 | ₩22,433 | ₩22,768 | ₩22,433 | ₩22,608 | +0.78% | 1만 |
|---|
| 2026.06.12 | ₩22,407 | ₩22,500 | ₩22,407 | ₩22,500 | +0.42% | 3.9천 |
|---|
| 2026.06.11 | ₩22,407 | ₩22,728 | ₩22,407 | ₩22,567 | +0.72% | 5.7천 |
|---|
| 2026.06.10 | ₩22,246 | ₩22,494 | ₩22,246 | ₩22,380 | +0.60% | 1.6천 |
|---|
| 2026.06.09 | ₩22,688 | ₩22,688 | ₩22,326 | ₩22,500 | -0.83% | 1만 |
|---|
| 2026.06.08 | ₩22,340 | ₩22,587 | ₩22,340 | ₩22,500 | +0.72% | 2.8천 |
|---|
| 2026.06.05 | ₩22,286 | ₩22,433 | ₩22,018 | ₩22,433 | +0.66% | 2.3만 |
|---|
| 2026.06.04 | ₩22,380 | ₩22,420 | ₩22,179 | ₩22,366 | -0.06% | 9.3천 |
|---|
| 2026.06.03 | ₩22,433 | ₩23,183 | ₩22,206 | ₩22,380 | -0.24% | 1.9만 |
|---|
| 2026.06.02 | ₩22,634 | ₩22,634 | ₩22,407 | ₩22,567 | -0.30% | 8.7천 |
|---|
| 2026.06.01 | ₩22,608 | ₩22,768 | ₩22,581 | ₩22,688 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩23,210 | ₩23,505 | ₩22,300 | ₩22,514 | -3.00% | 2.9만 |
|---|
| 2026.05.28 | ₩23,679 | ₩23,793 | ₩23,491 | ₩23,518 | -0.68% | 5천 |
|---|
| 2026.05.27 | ₩23,558 | ₩23,666 | ₩23,384 | ₩23,666 | +0.45% | 3천 |
|---|
| 2026.05.26 | ₩23,451 | ₩23,880 | ₩23,451 | ₩23,826 | +1.60% | 3천 |
|---|
| 2026.05.22 | ₩23,585 | ₩23,692 | ₩23,585 | ₩23,692 | +0.45% | 400 |
|---|
| 2026.05.21 | ₩23,572 | ₩23,679 | ₩23,406 | ₩23,545 | -0.11% | 4.7천 |
|---|
| 2026.05.20 | ₩23,652 | ₩23,773 | ₩23,572 | ₩23,773 | +0.51% | 4.7천 |
|---|
| 2026.05.19 | ₩23,800 | ₩23,800 | ₩23,491 | ₩23,652 | -0.62% | 3.6천 |
|---|
| 2026.05.18 | ₩23,826 | ₩23,974 | ₩23,491 | ₩23,907 | +0.34% | 1.7만 |
|---|
| 2026.05.15 | ₩23,893 | ₩24,082 | ₩23,840 | ₩23,840 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩23,907 | ₩24,215 | ₩23,907 | ₩23,960 | +0.22% | 6천 |
|---|
| 2026.05.13 | ₩23,907 | ₩24,027 | ₩23,853 | ₩24,000 | +0.39% | 6.6천 |
|---|
| 2026.05.12 | ₩24,041 | ₩24,041 | ₩24,041 | ₩24,041 | 0.00% | 2.2천 |
|---|
| 2026.05.11 | ₩24,335 | ₩24,335 | ₩24,134 | ₩24,268 | -0.28% | 3.1천 |
|---|
| 2026.05.08 | ₩24,108 | ₩24,536 | ₩24,094 | ₩24,335 | +0.94% | 1.5만 |
|---|
| 2026.05.07 | ₩24,335 | ₩24,335 | ₩24,000 | ₩24,000 | -1.38% | 3천 |
|---|
| 2026.05.06 | ₩24,108 | ₩24,335 | ₩24,108 | ₩24,335 | +0.94% | 1.5천 |
|---|
| 2026.05.05 | ₩24,108 | ₩24,175 | ₩24,108 | ₩24,175 | +0.28% | 700 |
|---|
| 2026.05.04 | ₩24,108 | ₩24,295 | ₩24,067 | ₩24,081 | -0.11% | 3천 |
|---|
| 2026.05.01 | ₩23,826 | ₩24,322 | ₩23,826 | ₩24,215 | +1.63% | 1.2만 |
|---|
| 2026.04.30 | ₩24,041 | ₩24,322 | ₩24,041 | ₩24,322 | +1.17% | 2.2천 |
|---|
| 2026.04.29 | ₩24,108 | ₩24,208 | ₩23,974 | ₩24,041 | -0.28% | 2.5천 |
|---|
| 2026.04.28 | ₩23,974 | ₩24,168 | ₩23,947 | ₩24,081 | +0.45% | 2.3천 |
|---|
| 2026.04.27 | ₩24,375 | ₩24,375 | ₩23,907 | ₩24,094 | -1.15% | 1.7만 |
|---|
| 2026.04.24 | ₩24,175 | ₩24,175 | ₩23,920 | ₩24,175 | 0.00% | 2.3천 |
|---|
| 2026.04.23 | ₩24,108 | ₩24,175 | ₩23,974 | ₩24,175 | +0.28% | 3.2천 |
|---|
| 2026.04.22 | ₩24,148 | ₩24,148 | ₩23,960 | ₩24,108 | -0.17% | 4천 |
|---|
| 2026.04.21 | ₩23,974 | ₩24,175 | ₩23,974 | ₩24,175 | +0.84% | 1.5천 |
|---|
| 2026.04.20 | ₩24,215 | ₩24,617 | ₩24,215 | ₩24,416 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩24,402 | ₩24,630 | ₩24,162 | ₩24,201 | -0.82% | 4.8천 |
|---|
| 2026.04.16 | ₩24,402 | ₩24,402 | ₩24,108 | ₩24,188 | -0.88% | 3천 |
|---|
| 2026.04.15 | ₩24,108 | ₩24,349 | ₩24,108 | ₩24,349 | +1.00% | 2천 |
|---|
| 2026.04.14 | ₩23,880 | ₩24,228 | ₩23,733 | ₩24,228 | +1.46% | 8천 |
|---|
| 2026.04.13 | ₩23,840 | ₩23,907 | ₩23,733 | ₩23,880 | +0.17% | 3.6천 |
|---|
| 2026.04.10 | ₩23,733 | ₩23,927 | ₩23,733 | ₩23,880 | +0.62% | 2.4천 |
|---|
| 2026.04.09 | ₩23,733 | ₩24,108 | ₩23,706 | ₩23,907 | +0.73% | 4.1천 |
|---|
| 2026.04.08 | ₩24,121 | ₩24,295 | ₩23,518 | ₩23,719 | -1.67% | 2.2만 |
|---|
| 2026.04.07 | ₩23,960 | ₩24,054 | ₩23,773 | ₩24,054 | +0.39% | 3.2천 |
|---|
| 2026.04.06 | ₩23,719 | ₩23,987 | ₩23,719 | ₩23,960 | +1.02% | 3천 |
|---|
| 2026.04.02 | ₩23,625 | ₩23,880 | ₩23,625 | ₩23,880 | +1.08% | 1.1천 |
|---|
| 2026.04.01 | ₩23,465 | ₩23,759 | ₩23,465 | ₩23,746 | +1.20% | 3.1천 |
|---|
| 2026.03.31 | ₩23,612 | ₩23,826 | ₩23,331 | ₩23,599 | -0.06% | 9.6천 |
|---|
| 2026.03.30 | ₩23,773 | ₩23,893 | ₩23,639 | ₩23,719 | -0.23% | 1.9천 |
|---|
| 2026.03.27 | ₩23,491 | ₩23,773 | ₩23,491 | ₩23,733 | +1.03% | 2.7천 |
|---|
| 2026.03.26 | ₩23,933 | ₩23,933 | ₩23,451 | ₩23,679 | -1.06% | 2.8만 |
|---|
| 2026.03.25 | ₩23,947 | ₩24,288 | ₩23,947 | ₩24,288 | +1.43% | 3.1천 |
|---|
| 2026.03.24 | ₩23,719 | ₩24,054 | ₩23,706 | ₩24,054 | +1.41% | 1.6천 |
|---|
| 2026.03.23 | ₩24,067 | ₩24,067 | ₩23,692 | ₩23,813 | -1.06% | 2.9천 |
|---|
| 2026.03.20 | ₩23,692 | ₩23,786 | ₩23,438 | ₩23,652 | -0.17% | 1.1만 |
|---|
| 2026.03.19 | ₩24,134 | ₩24,134 | ₩23,572 | ₩23,813 | -1.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,242 | ₩24,355 | ₩23,987 | ₩24,201 | -0.17% | 1.3만 |
|---|
| 2026.03.17 | ₩24,349 | ₩24,416 | ₩24,081 | ₩24,335 | -0.06% | 6.1천 |
|---|
| 2026.03.16 | ₩24,456 | ₩24,898 | ₩24,215 | ₩24,349 | -0.44% | 8.9천 |
|---|
| 2026.03.13 | ₩24,898 | ₩24,965 | ₩24,402 | ₩24,402 | -1.99% | 1.1만 |
|---|
| 2026.03.12 | ₩25,367 | ₩25,367 | ₩24,630 | ₩24,898 | -1.85% | 1.8천 |
|---|
| 2026.03.11 | ₩24,911 | ₩24,925 | ₩24,710 | ₩24,815 | -0.39% | 4.6천 |
|---|
| 2026.03.10 | ₩24,871 | ₩24,911 | ₩24,871 | ₩24,911 | +0.16% | 400 |
|---|
| 2026.03.09 | ₩24,898 | ₩24,938 | ₩24,657 | ₩24,844 | -0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩25,112 | ₩25,179 | ₩24,617 | ₩24,992 | -0.48% | 4.6천 |
|---|
| 2026.03.05 | ₩24,992 | ₩25,233 | ₩24,992 | ₩25,132 | +0.56% | 1.9천 |
|---|
| 2026.03.04 | ₩25,152 | ₩25,179 | ₩24,911 | ₩25,166 | +0.05% | 1만 |
|---|
| 2026.03.03 | ₩25,286 | ₩25,447 | ₩25,179 | ₩25,179 | -0.42% | 3.8천 |
|---|
| 2026.03.02 | ₩25,139 | ₩25,549 | ₩25,099 | ₩25,367 | +0.91% | 3.3천 |
|---|
| 2026.02.27 | ₩25,460 | ₩25,460 | ₩24,791 | ₩25,045 | -1.63% | 1.7만 |
|---|
| 2026.02.26 | ₩25,782 | ₩25,782 | ₩25,621 | ₩25,688 | -0.36% | 4.7천 |
|---|
| 2026.02.25 | ₩25,715 | ₩25,849 | ₩25,715 | ₩25,849 | +0.52% | 2.8천 |
|---|
| 2026.02.24 | ₩25,567 | ₩25,849 | ₩25,567 | ₩25,716 | +0.58% | 3.6천 |
|---|
| 2026.02.23 | ₩25,862 | ₩25,944 | ₩25,648 | ₩25,648 | -0.83% | 5.8천 |
|---|
| 2026.02.20 | ₩25,554 | ₩25,902 | ₩25,554 | ₩25,842 | +1.13% | 3.5천 |
|---|
| 2026.02.19 | ₩25,460 | ₩25,875 | ₩25,460 | ₩25,742 | +1.10% | 2.3천 |
|---|
| 2026.02.18 | ₩25,353 | ₩25,715 | ₩25,353 | ₩25,661 | +1.22% | 1.9천 |
|---|
| 2026.02.17 | ₩25,594 | ₩25,594 | ₩25,326 | ₩25,447 | -0.58% | 6.3천 |
|---|
| 2026.02.13 | ₩25,058 | ₩25,447 | ₩25,058 | ₩25,433 | +1.50% | 4.3천 |
|---|
| 2026.02.12 | ₩24,978 | ₩25,340 | ₩24,978 | ₩25,219 | +0.97% | 5.2천 |
|---|
| 2026.02.11 | ₩24,844 | ₩25,166 | ₩24,844 | ₩25,058 | +0.86% | 1.1만 |
|---|
| 2026.02.10 | ₩24,643 | ₩24,844 | ₩24,643 | ₩24,844 | +0.82% | 5.3천 |
|---|
| 2026.02.09 | ₩24,509 | ₩24,643 | ₩24,469 | ₩24,643 | +0.55% | 1.4천 |
|---|
| 2026.02.06 | ₩24,777 | ₩24,777 | ₩24,375 | ₩24,509 | -1.08% | 5.4천 |
|---|
| 2026.02.05 | ₩24,483 | ₩24,831 | ₩24,483 | ₩24,617 | +0.55% | 3.2천 |
|---|
| 2026.02.04 | ₩24,617 | ₩24,617 | ₩24,402 | ₩24,550 | -0.27% | 4.3천 |
|---|
| 2026.02.03 | ₩24,737 | ₩24,951 | ₩24,442 | ₩24,483 | -1.03% | 5.8천 |
|---|
| 2026.02.02 | ₩24,657 | ₩24,657 | ₩24,509 | ₩24,603 | -0.22% | 1.8천 |
|---|
| 2026.01.30 | ₩24,617 | ₩24,777 | ₩24,536 | ₩24,550 | -0.27% | 8천 |
|---|
| 2026.01.29 | ₩24,898 | ₩25,179 | ₩24,509 | ₩24,617 | -1.13% | 6천 |
|---|
| 2026.01.28 | ₩24,951 | ₩25,313 | ₩24,643 | ₩24,911 | -0.16% | 6.6천 |
|---|
| 2026.01.27 | ₩25,045 | ₩25,420 | ₩24,700 | ₩25,018 | -0.11% | 5.4천 |
|---|
| 2026.01.26 | ₩24,978 | ₩25,139 | ₩24,697 | ₩24,978 | 0.00% | 4.9천 |
|---|
| 2026.01.23 | ₩24,509 | ₩25,206 | ₩24,509 | ₩24,925 | +1.69% | 5.2천 |
|---|
| 2026.01.22 | ₩25,233 | ₩25,286 | ₩24,922 | ₩25,273 | +0.16% | 1.4천 |
|---|
| 2026.01.21 | ₩24,617 | ₩25,313 | ₩24,617 | ₩25,313 | +2.83% | 1.5만 |
|---|
| 2026.01.20 | ₩24,416 | ₩24,697 | ₩24,248 | ₩24,683 | +1.10% | 4만 |
|---|
| 2026.01.16 | ₩24,496 | ₩24,523 | ₩24,389 | ₩24,523 | +0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩24,670 | ₩24,670 | ₩24,242 | ₩24,469 | -0.81% | 2.6천 |
|---|
| 2026.01.14 | ₩24,550 | ₩24,550 | ₩24,094 | ₩24,362 | -0.76% | 7.8천 |
|---|
| 2026.01.13 | ₩24,496 | ₩24,496 | ₩24,255 | ₩24,362 | -0.55% | 8.3천 |
|---|
| 2026.01.12 | ₩24,375 | ₩24,429 | ₩24,148 | ₩24,255 | -0.49% | 9.2천 |
|---|
| 2026.01.09 | ₩24,335 | ₩24,563 | ₩24,161 | ₩24,322 | -0.06% | 3천 |
|---|
| 2026.01.08 | ₩24,121 | ₩24,362 | ₩23,773 | ₩24,148 | +0.11% | 1.1만 |
|---|
| 2026.01.07 | ₩24,067 | ₩24,255 | ₩24,067 | ₩24,215 | +0.61% | 1.7천 |
|---|
| 2026.01.06 | ₩24,067 | ₩24,242 | ₩23,974 | ₩24,094 | +0.11% | 4.3천 |
|---|
| 2026.01.05 | ₩24,041 | ₩24,523 | ₩24,041 | ₩24,108 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩23,746 | ₩24,175 | ₩23,746 | ₩23,974 | +0.96% | 5.1천 |
|---|
| 2025.12.31 | ₩23,733 | ₩23,867 | ₩23,532 | ₩23,679 | -0.23% | 10.8만 |
|---|
| 2025.12.30 | ₩23,652 | ₩23,880 | ₩23,384 | ₩23,773 | +0.51% | 5.8만 |
|---|
| 2025.12.29 | ₩23,712 | ₩23,800 | ₩23,478 | ₩23,652 | -0.25% | 9.5천 |
|---|
| 2025.12.26 | ₩23,679 | ₩23,773 | ₩23,545 | ₩23,572 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩23,612 | ₩23,813 | ₩23,612 | ₩23,746 | +0.57% | 5.8천 |
|---|
| 2025.12.23 | ₩23,933 | ₩24,108 | ₩23,770 | ₩23,920 | -0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩23,974 | ₩24,215 | ₩23,907 | ₩24,094 | +0.50% | 1.5만 |
|---|
| 2025.12.19 | ₩23,947 | ₩24,108 | ₩23,585 | ₩23,974 | +0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩23,974 | ₩24,255 | ₩23,960 | ₩24,000 | +0.11% | 1.5만 |
|---|
| 2025.12.17 | ₩24,027 | ₩24,027 | ₩23,793 | ₩23,960 | -0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩23,719 | ₩24,027 | ₩23,532 | ₩24,027 | +1.30% | 2.8만 |
|---|
| 2025.12.15 | ₩23,933 | ₩23,933 | ₩23,599 | ₩23,733 | -0.84% | 1만 |
|---|
| 2025.12.12 | ₩24,315 | ₩24,483 | ₩23,652 | ₩23,880 | -1.79% | 1.5만 |
|---|
| 2025.12.11 | ₩24,041 | ₩24,509 | ₩24,041 | ₩24,268 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩24,041 | ₩24,108 | ₩23,840 | ₩24,054 | +0.06% | 7.5천 |
|---|
| 2025.12.09 | ₩24,108 | ₩24,215 | ₩23,880 | ₩24,054 | -0.22% | 6.9천 |
|---|
| 2025.12.08 | ₩24,242 | ₩24,242 | ₩23,505 | ₩23,907 | -1.38% | 5.2천 |
|---|
| 2025.12.05 | ₩23,773 | ₩24,242 | ₩23,719 | ₩24,228 | +1.92% | 2.1만 |
|---|
| 2025.12.04 | ₩23,880 | ₩23,987 | ₩23,867 | ₩23,974 | +0.39% | 2.2천 |
|---|
| 2025.12.03 | ₩23,786 | ₩23,974 | ₩23,759 | ₩23,974 | +0.79% | 3천 |
|---|
| 2025.12.02 | ₩23,947 | ₩23,947 | ₩23,826 | ₩23,907 | -0.17% | 5.6천 |
|---|
| 2025.12.01 | ₩23,933 | ₩23,960 | ₩23,398 | ₩23,947 | +0.06% | 3.7천 |
|---|
| 2025.11.28 | ₩23,746 | ₩23,974 | ₩23,706 | ₩23,813 | +0.28% | 2만 |
|---|
| 2025.11.26 | ₩23,813 | ₩24,108 | ₩23,706 | ₩23,974 | +0.67% | 1.5만 |
|---|
| 2025.11.25 | ₩23,867 | ₩23,994 | ₩23,585 | ₩23,599 | -1.12% | 3.4만 |
|---|
| 2025.11.24 | ₩23,826 | ₩23,947 | ₩23,652 | ₩23,867 | +0.17% | 1만 |
|---|
| 2025.11.21 | ₩23,666 | ₩23,786 | ₩23,518 | ₩23,679 | +0.06% | 9.8천 |
|---|
| 2025.11.20 | ₩24,000 | ₩24,000 | ₩23,451 | ₩23,465 | -2.23% | 1.9만 |
|---|
| 2025.11.19 | ₩23,532 | ₩24,242 | ₩23,532 | ₩23,773 | +1.02% | 1.2만 |
|---|
| 2025.11.18 | ₩24,041 | ₩24,201 | ₩23,790 | ₩24,014 | -0.11% | 5.5천 |
|---|
| 2025.11.17 | ₩24,014 | ₩24,327 | ₩23,813 | ₩24,201 | +0.78% | 8.3천 |
|---|
| 2025.11.14 | ₩24,389 | ₩24,389 | ₩24,094 | ₩24,094 | -1.21% | 700 |
|---|
| 2025.11.13 | ₩24,308 | ₩24,308 | ₩23,880 | ₩24,295 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩24,308 | ₩24,402 | ₩24,121 | ₩24,308 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩24,402 | ₩24,456 | ₩24,308 | ₩24,402 | 0.00% | 3.5천 |
|---|
| 2025.11.10 | ₩24,576 | ₩24,576 | ₩24,242 | ₩24,335 | -0.98% | 4.7천 |
|---|
| 2025.11.07 | ₩24,429 | ₩24,590 | ₩24,228 | ₩24,590 | +0.66% | 3.4천 |
|---|
| 2025.11.06 | ₩24,643 | ₩25,032 | ₩24,429 | ₩24,442 | -0.82% | 5천 |
|---|
| 2025.11.05 | ₩24,606 | ₩24,804 | ₩24,606 | ₩24,791 | +0.75% | 1.7천 |
|---|
| 2025.11.04 | ₩24,509 | ₩25,032 | ₩24,429 | ₩24,697 | +0.77% | 2.4천 |
|---|
| 2025.11.03 | ₩24,603 | ₩24,777 | ₩24,228 | ₩24,710 | +0.44% | 3천 |
|---|
| 2025.10.31 | ₩24,586 | ₩24,610 | ₩24,308 | ₩24,509 | -0.31% | 5.6천 |
|---|
| 2025.10.30 | ₩24,690 | ₩24,884 | ₩24,188 | ₩24,563 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩24,925 | ₩24,978 | ₩24,808 | ₩24,965 | +0.16% | 4.1천 |
|---|
| 2025.10.28 | ₩24,724 | ₩25,112 | ₩24,724 | ₩25,085 | +1.46% | 2천 |
|---|
| 2025.10.27 | ₩25,233 | ₩25,233 | ₩25,058 | ₩25,179 | -0.21% | 1.3천 |
|---|
| 2025.10.24 | ₩25,085 | ₩25,206 | ₩25,072 | ₩25,206 | +0.48% | 3천 |
|---|
| 2025.10.23 | ₩24,925 | ₩25,120 | ₩24,925 | ₩25,032 | +0.43% | 3.9천 |
|---|
| 2025.10.22 | ₩25,367 | ₩25,367 | ₩24,886 | ₩25,018 | -1.37% | 3.6천 |
|---|
| 2025.10.21 | ₩25,929 | ₩25,929 | ₩25,206 | ₩25,206 | -2.79% | 2.1천 |
|---|
| 2025.10.20 | ₩24,844 | ₩25,326 | ₩24,844 | ₩25,233 | +1.56% | 1.2만 |
|---|
| 2025.10.17 | ₩24,643 | ₩24,898 | ₩24,201 | ₩24,831 | +0.76% | 5.8만 |
|---|
| 2025.10.16 | ₩24,724 | ₩24,724 | ₩24,724 | ₩24,724 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩24,777 | ₩24,777 | ₩24,375 | ₩24,724 | -0.22% | 7.4천 |
|---|
| 2025.10.14 | ₩24,402 | ₩24,737 | ₩24,402 | ₩24,737 | +1.37% | 900 |
|---|
| 2025.10.13 | ₩24,469 | ₩24,623 | ₩24,469 | ₩24,603 | +0.55% | 1천 |
|---|
| 2025.10.10 | ₩24,255 | ₩24,657 | ₩24,175 | ₩24,362 | +0.44% | 3.5만 |
|---|