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 | ₩21,353 | ₩21,353 | ₩21,353 | ₩21,353 | 0.00% | 2.7천 |
| 2026.10.08 | ₩21,287 | ₩21,475 | ₩21,287 | ₩21,401 | +0.53% | 6.7천 |
| 2026.10.07 | ₩21,287 | ₩21,492 | ₩21,287 | ₩21,287 | 0.00% | 2.9천 |
| 2026.10.06 | ₩21,260 | ₩21,488 | ₩21,260 | ₩21,448 | +0.88% | 3.3천 |
| 2026.10.05 | ₩21,301 | ₩21,435 | ₩21,234 | ₩21,247 | -0.25% | 2.8천 |
| 2026.10.02 | ₩21,435 | ₩21,435 | ₩21,220 | ₩21,220 | -1.00% | 5.4천 |
| 2026.10.01 | ₩21,408 | ₩21,662 | ₩20,986 | ₩21,448 | +0.19% | 9.4천 |
| 2026.09.30 | ₩21,207 | ₩21,421 | ₩21,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,421 |
| +1.01% |
| 1.7천 |
| 2026.09.29 | ₩21,595 | ₩21,595 | ₩21,315 | ₩21,421 | -0.81% | 2.2천 |
|---|
| 2026.09.28 | ₩21,716 | ₩21,876 | ₩21,595 | ₩21,595 | -0.55% | 4.4천 |
|---|
| 2026.09.25 | ₩21,809 | ₩21,846 | ₩21,756 | ₩21,783 | -0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩21,983 | ₩21,983 | ₩21,756 | ₩21,756 | -1.04% | 700 |
|---|
| 2026.09.23 | ₩21,916 | ₩21,930 | ₩21,823 | ₩21,890 | -0.12% | 3.1천 |
|---|
| 2026.09.22 | ₩22,091 | ₩22,091 | ₩21,729 | ₩21,916 | -0.79% | 1.1천 |
|---|
| 2026.09.21 | ₩22,372 | ₩22,372 | ₩21,957 | ₩21,997 | -1.68% | 4.7천 |
|---|
| 2026.09.18 | ₩21,750 | ₩22,064 | ₩21,750 | ₩21,809 | +0.27% | 1.4천 |
|---|
| 2026.09.17 | ₩21,903 | ₩21,930 | ₩21,716 | ₩21,863 | -0.18% | 2.6천 |
|---|
| 2026.09.16 | ₩21,903 | ₩21,903 | ₩21,903 | ₩21,903 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩21,742 | ₩22,064 | ₩21,742 | ₩21,756 | +0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩21,823 | ₩21,983 | ₩21,716 | ₩21,850 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩21,716 | ₩21,783 | ₩21,716 | ₩21,780 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩22,372 | ₩22,372 | ₩21,716 | ₩21,729 | -2.87% | 5.1천 |
|---|
| 2026.09.09 | ₩22,370 | ₩22,412 | ₩22,238 | ₩22,251 | -0.53% | 2.1만 |
|---|
| 2026.09.08 | ₩22,265 | ₩22,479 | ₩22,265 | ₩22,370 | +0.48% | 4.6천 |
|---|
| 2026.09.04 | ₩22,238 | ₩22,439 | ₩22,238 | ₩22,425 | +0.84% | 6.2천 |
|---|
| 2026.09.03 | ₩22,385 | ₩22,506 | ₩22,332 | ₩22,439 | +0.24% | 7.3천 |
|---|
| 2026.09.02 | ₩22,532 | ₩22,532 | ₩22,425 | ₩22,452 | -0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩22,479 | ₩22,546 | ₩22,479 | ₩22,519 | +0.18% | 3천 |
|---|
| 2026.08.31 | ₩22,492 | ₩22,613 | ₩22,238 | ₩22,479 | -0.06% | 1.9만 |
|---|
| 2026.08.28 | ₩22,639 | ₩22,813 | ₩22,519 | ₩22,747 | +0.47% | 9.5천 |
|---|
| 2026.08.27 | ₩22,747 | ₩22,787 | ₩22,747 | ₩22,787 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩22,619 | ₩22,619 | ₩22,619 | ₩22,619 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩22,491 | ₩22,706 | ₩22,439 | ₩22,706 | +0.96% | 1만 |
|---|
| 2026.08.24 | ₩22,298 | ₩22,298 | ₩22,298 | ₩22,298 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩22,747 | ₩22,747 | ₩22,519 | ₩22,566 | -0.79% | 2.9천 |
|---|
| 2026.08.20 | ₩22,666 | ₩22,720 | ₩22,601 | ₩22,706 | +0.18% | 5.9천 |
|---|
| 2026.08.19 | ₩22,599 | ₩22,720 | ₩22,532 | ₩22,673 | +0.33% | 3.6천 |
|---|
| 2026.08.18 | ₩22,626 | ₩22,753 | ₩22,378 | ₩22,653 | +0.12% | 2.7천 |
|---|
| 2026.08.17 | ₩22,332 | ₩22,907 | ₩22,332 | ₩22,559 | +1.02% | 2.2만 |
|---|
| 2026.08.14 | ₩22,527 | ₩22,527 | ₩22,519 | ₩22,519 | -0.04% | 800 |
|---|
| 2026.08.13 | ₩22,294 | ₩22,452 | ₩22,294 | ₩22,401 | +0.48% | 1.9천 |
|---|
| 2026.08.12 | ₩22,492 | ₩22,539 | ₩22,238 | ₩22,437 | -0.24% | 2.9천 |
|---|
| 2026.08.11 | ₩22,492 | ₩22,559 | ₩22,425 | ₩22,492 | 0.00% | 9.7천 |
|---|
| 2026.08.10 | ₩22,305 | ₩22,432 | ₩22,238 | ₩22,372 | +0.30% | 3.2천 |
|---|
| 2026.08.07 | ₩22,358 | ₩22,378 | ₩22,318 | ₩22,378 | +0.09% | 3.4천 |
|---|
| 2026.08.06 | ₩22,519 | ₩22,519 | ₩22,479 | ₩22,479 | -0.18% | 1.1천 |
|---|
| 2026.08.05 | ₩22,519 | ₩22,519 | ₩22,492 | ₩22,492 | -0.12% | 2.4천 |
|---|
| 2026.08.04 | ₩22,606 | ₩22,653 | ₩22,606 | ₩22,650 | +0.20% | 2.2천 |
|---|
| 2026.08.03 | ₩22,755 | ₩22,804 | ₩22,666 | ₩22,666 | -0.39% | 4.9천 |
|---|
| 2026.07.31 | ₩22,372 | ₩22,506 | ₩22,278 | ₩22,479 | +0.48% | 1.5만 |
|---|
| 2026.07.30 | ₩22,238 | ₩22,238 | ₩22,238 | ₩22,238 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩22,251 | ₩22,385 | ₩22,231 | ₩22,385 | +0.60% | 6.9천 |
|---|
| 2026.07.28 | ₩22,251 | ₩22,305 | ₩22,251 | ₩22,251 | 0.00% | 800 |
|---|
| 2026.07.27 | ₩22,265 | ₩22,398 | ₩22,246 | ₩22,246 | -0.08% | 1.1천 |
|---|
| 2026.07.24 | ₩22,425 | ₩22,439 | ₩22,180 | ₩22,291 | -0.60% | 7.4천 |
|---|
| 2026.07.23 | ₩22,224 | ₩22,358 | ₩22,198 | ₩22,358 | +0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩22,436 | ₩22,519 | ₩22,385 | ₩22,465 | +0.13% | 3.7천 |
|---|
| 2026.07.21 | ₩22,492 | ₩22,613 | ₩22,479 | ₩22,519 | +0.12% | 5천 |
|---|
| 2026.07.20 | ₩22,519 | ₩22,653 | ₩22,479 | ₩22,599 | +0.36% | 5.7천 |
|---|
| 2026.07.17 | ₩22,358 | ₩22,506 | ₩22,077 | ₩22,506 | +0.66% | 1.9만 |
|---|
| 2026.07.16 | ₩22,519 | ₩22,626 | ₩22,385 | ₩22,479 | -0.18% | 6.6천 |
|---|
| 2026.07.15 | ₩22,305 | ₩22,586 | ₩22,305 | ₩22,519 | +0.96% | 3.7만 |
|---|
| 2026.07.14 | ₩22,157 | ₩22,224 | ₩22,091 | ₩22,157 | 0.00% | 6.1천 |
|---|
| 2026.07.13 | ₩22,291 | ₩22,340 | ₩22,091 | ₩22,224 | -0.30% | 4.9천 |
|---|
| 2026.07.10 | ₩22,224 | ₩22,358 | ₩22,224 | ₩22,358 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩22,291 | ₩22,345 | ₩22,144 | ₩22,305 | +0.06% | 8.3천 |
|---|
| 2026.07.08 | ₩22,626 | ₩22,653 | ₩22,358 | ₩22,436 | -0.84% | 8.3천 |
|---|
| 2026.07.07 | ₩22,660 | ₩22,660 | ₩22,573 | ₩22,626 | -0.15% | 900 |
|---|
| 2026.07.06 | ₩22,499 | ₩22,747 | ₩22,492 | ₩22,747 | +1.10% | 8.9천 |
|---|
| 2026.07.02 | ₩22,452 | ₩22,747 | ₩22,291 | ₩22,552 | +0.45% | 5.7천 |
|---|
| 2026.07.01 | ₩22,559 | ₩22,559 | ₩22,184 | ₩22,452 | -0.47% | 1.2만 |
|---|
| 2026.06.30 | ₩22,733 | ₩22,747 | ₩22,358 | ₩22,385 | -1.53% | 2.5만 |
|---|
| 2026.06.29 | ₩22,532 | ₩22,720 | ₩22,532 | ₩22,693 | +0.71% | 3천 |
|---|
| 2026.06.26 | ₩22,573 | ₩22,720 | ₩22,224 | ₩22,586 | +0.06% | 4.6천 |
|---|
| 2026.06.25 | ₩22,760 | ₩22,867 | ₩22,439 | ₩22,599 | -0.71% | 9.6천 |
|---|
| 2026.06.24 | ₩22,693 | ₩22,760 | ₩22,492 | ₩22,706 | +0.06% | 2.7천 |
|---|
| 2026.06.23 | ₩22,626 | ₩22,854 | ₩22,465 | ₩22,733 | +0.47% | 4.5천 |
|---|
| 2026.06.22 | ₩22,639 | ₩22,639 | ₩22,465 | ₩22,559 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩22,599 | ₩22,760 | ₩22,439 | ₩22,639 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩22,358 | ₩22,559 | ₩22,358 | ₩22,425 | +0.30% | 2.6천 |
|---|
| 2026.06.16 | ₩22,559 | ₩22,693 | ₩22,358 | ₩22,358 | -0.89% | 1.4만 |
|---|
| 2026.06.15 | ₩22,425 | ₩22,760 | ₩22,425 | ₩22,599 | +0.78% | 1만 |
|---|
| 2026.06.12 | ₩22,398 | ₩22,492 | ₩22,398 | ₩22,492 | +0.42% | 3.9천 |
|---|
| 2026.06.11 | ₩22,398 | ₩22,720 | ₩22,398 | ₩22,559 | +0.72% | 5.7천 |
|---|
| 2026.06.10 | ₩22,238 | ₩22,485 | ₩22,238 | ₩22,372 | +0.60% | 1.6천 |
|---|
| 2026.06.09 | ₩22,680 | ₩22,680 | ₩22,318 | ₩22,492 | -0.83% | 1만 |
|---|
| 2026.06.08 | ₩22,332 | ₩22,579 | ₩22,332 | ₩22,492 | +0.72% | 2.8천 |
|---|
| 2026.06.05 | ₩22,278 | ₩22,425 | ₩22,010 | ₩22,425 | +0.66% | 2.3만 |
|---|
| 2026.06.04 | ₩22,372 | ₩22,412 | ₩22,171 | ₩22,358 | -0.06% | 9.3천 |
|---|
| 2026.06.03 | ₩22,425 | ₩23,175 | ₩22,198 | ₩22,372 | -0.24% | 1.9만 |
|---|
| 2026.06.02 | ₩22,626 | ₩22,626 | ₩22,398 | ₩22,559 | -0.30% | 8.7천 |
|---|
| 2026.06.01 | ₩22,599 | ₩22,760 | ₩22,573 | ₩22,680 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩23,202 | ₩23,496 | ₩22,291 | ₩22,506 | -3.00% | 2.9만 |
|---|
| 2026.05.28 | ₩23,670 | ₩23,784 | ₩23,483 | ₩23,510 | -0.68% | 5천 |
|---|
| 2026.05.27 | ₩23,550 | ₩23,657 | ₩23,376 | ₩23,657 | +0.45% | 3천 |
|---|
| 2026.05.26 | ₩23,443 | ₩23,871 | ₩23,443 | ₩23,818 | +1.60% | 3천 |
|---|
| 2026.05.22 | ₩23,577 | ₩23,684 | ₩23,577 | ₩23,684 | +0.45% | 400 |
|---|
| 2026.05.21 | ₩23,563 | ₩23,670 | ₩23,397 | ₩23,536 | -0.11% | 4.7천 |
|---|
| 2026.05.20 | ₩23,644 | ₩23,764 | ₩23,563 | ₩23,764 | +0.51% | 4.7천 |
|---|
| 2026.05.19 | ₩23,791 | ₩23,791 | ₩23,483 | ₩23,644 | -0.62% | 3.6천 |
|---|
| 2026.05.18 | ₩23,818 | ₩23,965 | ₩23,483 | ₩23,898 | +0.34% | 1.7만 |
|---|
| 2026.05.15 | ₩23,885 | ₩24,073 | ₩23,831 | ₩23,831 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩23,898 | ₩24,206 | ₩23,898 | ₩23,951 | +0.22% | 6천 |
|---|
| 2026.05.13 | ₩23,898 | ₩24,018 | ₩23,844 | ₩23,992 | +0.39% | 6.6천 |
|---|
| 2026.05.12 | ₩24,032 | ₩24,032 | ₩24,032 | ₩24,032 | 0.00% | 2.2천 |
|---|
| 2026.05.11 | ₩24,326 | ₩24,326 | ₩24,126 | ₩24,259 | -0.28% | 3.1천 |
|---|
| 2026.05.08 | ₩24,099 | ₩24,527 | ₩24,085 | ₩24,326 | +0.94% | 1.5만 |
|---|
| 2026.05.07 | ₩24,326 | ₩24,326 | ₩23,992 | ₩23,992 | -1.38% | 3천 |
|---|
| 2026.05.06 | ₩24,099 | ₩24,326 | ₩24,099 | ₩24,326 | +0.94% | 1.5천 |
|---|
| 2026.05.05 | ₩24,099 | ₩24,166 | ₩24,099 | ₩24,166 | +0.28% | 700 |
|---|
| 2026.05.04 | ₩24,099 | ₩24,286 | ₩24,059 | ₩24,072 | -0.11% | 3천 |
|---|
| 2026.05.01 | ₩23,818 | ₩24,313 | ₩23,818 | ₩24,206 | +1.63% | 1.2만 |
|---|
| 2026.04.30 | ₩24,032 | ₩24,313 | ₩24,032 | ₩24,313 | +1.17% | 2.2천 |
|---|
| 2026.04.29 | ₩24,099 | ₩24,199 | ₩23,965 | ₩24,032 | -0.28% | 2.5천 |
|---|
| 2026.04.28 | ₩23,965 | ₩24,159 | ₩23,938 | ₩24,072 | +0.45% | 2.3천 |
|---|
| 2026.04.27 | ₩24,367 | ₩24,367 | ₩23,898 | ₩24,085 | -1.15% | 1.7만 |
|---|
| 2026.04.24 | ₩24,166 | ₩24,166 | ₩23,911 | ₩24,166 | 0.00% | 2.3천 |
|---|
| 2026.04.23 | ₩24,099 | ₩24,166 | ₩23,965 | ₩24,166 | +0.28% | 3.2천 |
|---|
| 2026.04.22 | ₩24,139 | ₩24,139 | ₩23,951 | ₩24,099 | -0.17% | 4천 |
|---|
| 2026.04.21 | ₩23,965 | ₩24,166 | ₩23,965 | ₩24,166 | +0.84% | 1.5천 |
|---|
| 2026.04.20 | ₩24,206 | ₩24,608 | ₩24,206 | ₩24,407 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩24,393 | ₩24,621 | ₩24,154 | ₩24,192 | -0.82% | 4.8천 |
|---|
| 2026.04.16 | ₩24,393 | ₩24,393 | ₩24,099 | ₩24,179 | -0.88% | 3천 |
|---|
| 2026.04.15 | ₩24,099 | ₩24,340 | ₩24,099 | ₩24,340 | +1.00% | 2천 |
|---|
| 2026.04.14 | ₩23,871 | ₩24,219 | ₩23,724 | ₩24,219 | +1.46% | 8천 |
|---|
| 2026.04.13 | ₩23,831 | ₩23,898 | ₩23,724 | ₩23,871 | +0.17% | 3.6천 |
|---|
| 2026.04.10 | ₩23,724 | ₩23,918 | ₩23,724 | ₩23,871 | +0.62% | 2.4천 |
|---|
| 2026.04.09 | ₩23,724 | ₩24,099 | ₩23,697 | ₩23,898 | +0.73% | 4.1천 |
|---|
| 2026.04.08 | ₩24,112 | ₩24,286 | ₩23,510 | ₩23,711 | -1.67% | 2.2만 |
|---|
| 2026.04.07 | ₩23,951 | ₩24,045 | ₩23,764 | ₩24,045 | +0.39% | 3.2천 |
|---|
| 2026.04.06 | ₩23,711 | ₩23,978 | ₩23,711 | ₩23,951 | +1.02% | 3천 |
|---|
| 2026.04.02 | ₩23,617 | ₩23,871 | ₩23,617 | ₩23,871 | +1.08% | 1.1천 |
|---|
| 2026.04.01 | ₩23,456 | ₩23,751 | ₩23,456 | ₩23,737 | +1.20% | 3.1천 |
|---|
| 2026.03.31 | ₩23,603 | ₩23,818 | ₩23,322 | ₩23,590 | -0.06% | 9.6천 |
|---|
| 2026.03.30 | ₩23,764 | ₩23,885 | ₩23,630 | ₩23,711 | -0.23% | 1.9천 |
|---|
| 2026.03.27 | ₩23,483 | ₩23,764 | ₩23,483 | ₩23,724 | +1.03% | 2.7천 |
|---|
| 2026.03.26 | ₩23,925 | ₩23,925 | ₩23,443 | ₩23,670 | -1.06% | 2.8만 |
|---|
| 2026.03.25 | ₩23,938 | ₩24,280 | ₩23,938 | ₩24,280 | +1.43% | 3.1천 |
|---|
| 2026.03.24 | ₩23,711 | ₩24,045 | ₩23,697 | ₩24,045 | +1.41% | 1.6천 |
|---|
| 2026.03.23 | ₩24,059 | ₩24,059 | ₩23,684 | ₩23,804 | -1.06% | 2.9천 |
|---|
| 2026.03.20 | ₩23,684 | ₩23,777 | ₩23,429 | ₩23,644 | -0.17% | 1.1만 |
|---|
| 2026.03.19 | ₩24,126 | ₩24,126 | ₩23,563 | ₩23,804 | -1.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,233 | ₩24,346 | ₩23,978 | ₩24,192 | -0.17% | 1.3만 |
|---|
| 2026.03.17 | ₩24,340 | ₩24,407 | ₩24,072 | ₩24,326 | -0.06% | 6.1천 |
|---|
| 2026.03.16 | ₩24,447 | ₩24,889 | ₩24,206 | ₩24,340 | -0.44% | 8.9천 |
|---|
| 2026.03.13 | ₩24,889 | ₩24,956 | ₩24,393 | ₩24,393 | -1.99% | 1.1만 |
|---|
| 2026.03.12 | ₩25,357 | ₩25,357 | ₩24,621 | ₩24,889 | -1.85% | 1.8천 |
|---|
| 2026.03.11 | ₩24,902 | ₩24,915 | ₩24,701 | ₩24,806 | -0.39% | 4.6천 |
|---|
| 2026.03.10 | ₩24,862 | ₩24,902 | ₩24,862 | ₩24,902 | +0.16% | 400 |
|---|
| 2026.03.09 | ₩24,889 | ₩24,929 | ₩24,648 | ₩24,835 | -0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩25,103 | ₩25,170 | ₩24,608 | ₩24,982 | -0.48% | 4.6천 |
|---|
| 2026.03.05 | ₩24,982 | ₩25,223 | ₩24,982 | ₩25,123 | +0.56% | 1.9천 |
|---|
| 2026.03.04 | ₩25,143 | ₩25,170 | ₩24,902 | ₩25,156 | +0.05% | 1만 |
|---|
| 2026.03.03 | ₩25,277 | ₩25,438 | ₩25,170 | ₩25,170 | -0.42% | 3.8천 |
|---|
| 2026.03.02 | ₩25,130 | ₩25,539 | ₩25,089 | ₩25,357 | +0.91% | 3.3천 |
|---|
| 2026.02.27 | ₩25,451 | ₩25,451 | ₩24,782 | ₩25,036 | -1.63% | 1.7만 |
|---|
| 2026.02.26 | ₩25,772 | ₩25,772 | ₩25,612 | ₩25,679 | -0.36% | 4.7천 |
|---|
| 2026.02.25 | ₩25,705 | ₩25,839 | ₩25,705 | ₩25,839 | +0.52% | 2.8천 |
|---|
| 2026.02.24 | ₩25,558 | ₩25,839 | ₩25,558 | ₩25,707 | +0.58% | 3.6천 |
|---|
| 2026.02.23 | ₩25,853 | ₩25,934 | ₩25,638 | ₩25,638 | -0.83% | 5.8천 |
|---|
| 2026.02.20 | ₩25,545 | ₩25,893 | ₩25,545 | ₩25,833 | +1.13% | 3.5천 |
|---|
| 2026.02.19 | ₩25,451 | ₩25,866 | ₩25,451 | ₩25,732 | +1.10% | 2.3천 |
|---|
| 2026.02.18 | ₩25,344 | ₩25,705 | ₩25,344 | ₩25,652 | +1.22% | 1.9천 |
|---|
| 2026.02.17 | ₩25,585 | ₩25,585 | ₩25,317 | ₩25,438 | -0.58% | 6.3천 |
|---|
| 2026.02.13 | ₩25,049 | ₩25,438 | ₩25,049 | ₩25,424 | +1.50% | 4.3천 |
|---|
| 2026.02.12 | ₩24,969 | ₩25,330 | ₩24,969 | ₩25,210 | +0.97% | 5.2천 |
|---|
| 2026.02.11 | ₩24,835 | ₩25,156 | ₩24,835 | ₩25,049 | +0.86% | 1.1만 |
|---|
| 2026.02.10 | ₩24,634 | ₩24,835 | ₩24,634 | ₩24,835 | +0.82% | 5.3천 |
|---|
| 2026.02.09 | ₩24,500 | ₩24,634 | ₩24,460 | ₩24,634 | +0.55% | 1.4천 |
|---|
| 2026.02.06 | ₩24,768 | ₩24,768 | ₩24,367 | ₩24,500 | -1.08% | 5.4천 |
|---|
| 2026.02.05 | ₩24,474 | ₩24,822 | ₩24,474 | ₩24,608 | +0.55% | 3.2천 |
|---|
| 2026.02.04 | ₩24,608 | ₩24,608 | ₩24,393 | ₩24,541 | -0.27% | 4.3천 |
|---|
| 2026.02.03 | ₩24,728 | ₩24,942 | ₩24,433 | ₩24,474 | -1.03% | 5.8천 |
|---|
| 2026.02.02 | ₩24,648 | ₩24,648 | ₩24,500 | ₩24,594 | -0.22% | 1.8천 |
|---|
| 2026.01.30 | ₩24,608 | ₩24,768 | ₩24,527 | ₩24,541 | -0.27% | 8천 |
|---|
| 2026.01.29 | ₩24,889 | ₩25,170 | ₩24,500 | ₩24,608 | -1.13% | 6천 |
|---|
| 2026.01.28 | ₩24,942 | ₩25,304 | ₩24,634 | ₩24,902 | -0.16% | 6.6천 |
|---|
| 2026.01.27 | ₩25,036 | ₩25,411 | ₩24,691 | ₩25,009 | -0.11% | 5.4천 |
|---|
| 2026.01.26 | ₩24,969 | ₩25,130 | ₩24,688 | ₩24,969 | 0.00% | 4.9천 |
|---|
| 2026.01.23 | ₩24,500 | ₩25,197 | ₩24,500 | ₩24,915 | +1.69% | 5.2천 |
|---|
| 2026.01.22 | ₩25,223 | ₩25,277 | ₩24,913 | ₩25,264 | +0.16% | 1.4천 |
|---|
| 2026.01.21 | ₩24,608 | ₩25,304 | ₩24,608 | ₩25,304 | +2.83% | 1.5만 |
|---|
| 2026.01.20 | ₩24,407 | ₩24,688 | ₩24,239 | ₩24,674 | +1.10% | 4만 |
|---|
| 2026.01.16 | ₩24,487 | ₩24,514 | ₩24,380 | ₩24,514 | +0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩24,661 | ₩24,661 | ₩24,233 | ₩24,460 | -0.81% | 2.6천 |
|---|
| 2026.01.14 | ₩24,541 | ₩24,541 | ₩24,085 | ₩24,353 | -0.76% | 7.8천 |
|---|
| 2026.01.13 | ₩24,487 | ₩24,487 | ₩24,246 | ₩24,353 | -0.55% | 8.3천 |
|---|
| 2026.01.12 | ₩24,367 | ₩24,420 | ₩24,139 | ₩24,246 | -0.49% | 9.2천 |
|---|
| 2026.01.09 | ₩24,326 | ₩24,554 | ₩24,152 | ₩24,313 | -0.06% | 3천 |
|---|
| 2026.01.08 | ₩24,112 | ₩24,353 | ₩23,764 | ₩24,139 | +0.11% | 1.1만 |
|---|
| 2026.01.07 | ₩24,059 | ₩24,246 | ₩24,059 | ₩24,206 | +0.61% | 1.7천 |
|---|
| 2026.01.06 | ₩24,059 | ₩24,233 | ₩23,965 | ₩24,085 | +0.11% | 4.3천 |
|---|
| 2026.01.05 | ₩24,032 | ₩24,514 | ₩24,032 | ₩24,099 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩23,737 | ₩24,166 | ₩23,737 | ₩23,965 | +0.96% | 5.1천 |
|---|
| 2025.12.31 | ₩23,724 | ₩23,858 | ₩23,523 | ₩23,670 | -0.23% | 10.8만 |
|---|
| 2025.12.30 | ₩23,644 | ₩23,871 | ₩23,376 | ₩23,764 | +0.51% | 5.8만 |
|---|
| 2025.12.29 | ₩23,704 | ₩23,791 | ₩23,470 | ₩23,644 | -0.25% | 9.5천 |
|---|
| 2025.12.26 | ₩23,670 | ₩23,764 | ₩23,536 | ₩23,563 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩23,603 | ₩23,804 | ₩23,603 | ₩23,737 | +0.57% | 5.8천 |
|---|
| 2025.12.23 | ₩23,925 | ₩24,099 | ₩23,761 | ₩23,911 | -0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩23,965 | ₩24,206 | ₩23,898 | ₩24,085 | +0.50% | 1.5만 |
|---|
| 2025.12.19 | ₩23,938 | ₩24,099 | ₩23,577 | ₩23,965 | +0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩23,965 | ₩24,246 | ₩23,951 | ₩23,992 | +0.11% | 1.5만 |
|---|
| 2025.12.17 | ₩24,018 | ₩24,018 | ₩23,784 | ₩23,951 | -0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩23,711 | ₩24,018 | ₩23,523 | ₩24,018 | +1.30% | 2.8만 |
|---|
| 2025.12.15 | ₩23,925 | ₩23,925 | ₩23,590 | ₩23,724 | -0.84% | 1만 |
|---|
| 2025.12.12 | ₩24,306 | ₩24,474 | ₩23,644 | ₩23,871 | -1.79% | 1.5만 |
|---|
| 2025.12.11 | ₩24,032 | ₩24,500 | ₩24,032 | ₩24,259 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩24,032 | ₩24,099 | ₩23,831 | ₩24,045 | +0.06% | 7.5천 |
|---|
| 2025.12.09 | ₩24,099 | ₩24,206 | ₩23,871 | ₩24,045 | -0.22% | 6.9천 |
|---|
| 2025.12.08 | ₩24,233 | ₩24,233 | ₩23,496 | ₩23,898 | -1.38% | 5.2천 |
|---|
| 2025.12.05 | ₩23,764 | ₩24,233 | ₩23,711 | ₩24,219 | +1.92% | 2.1만 |
|---|
| 2025.12.04 | ₩23,871 | ₩23,978 | ₩23,858 | ₩23,965 | +0.39% | 2.2천 |
|---|
| 2025.12.03 | ₩23,777 | ₩23,965 | ₩23,751 | ₩23,965 | +0.79% | 3천 |
|---|
| 2025.12.02 | ₩23,938 | ₩23,938 | ₩23,818 | ₩23,898 | -0.17% | 5.6천 |
|---|
| 2025.12.01 | ₩23,925 | ₩23,951 | ₩23,389 | ₩23,938 | +0.06% | 3.7천 |
|---|
| 2025.11.28 | ₩23,737 | ₩23,965 | ₩23,697 | ₩23,804 | +0.28% | 2만 |
|---|
| 2025.11.26 | ₩23,804 | ₩24,099 | ₩23,697 | ₩23,965 | +0.67% | 1.5만 |
|---|
| 2025.11.25 | ₩23,858 | ₩23,985 | ₩23,577 | ₩23,590 | -1.12% | 3.4만 |
|---|
| 2025.11.24 | ₩23,818 | ₩23,938 | ₩23,644 | ₩23,858 | +0.17% | 1만 |
|---|
| 2025.11.21 | ₩23,657 | ₩23,777 | ₩23,510 | ₩23,670 | +0.06% | 9.8천 |
|---|
| 2025.11.20 | ₩23,992 | ₩23,992 | ₩23,443 | ₩23,456 | -2.23% | 1.9만 |
|---|
| 2025.11.19 | ₩23,523 | ₩24,233 | ₩23,523 | ₩23,764 | +1.02% | 1.2만 |
|---|
| 2025.11.18 | ₩24,032 | ₩24,192 | ₩23,781 | ₩24,005 | -0.11% | 5.5천 |
|---|
| 2025.11.17 | ₩24,005 | ₩24,318 | ₩23,804 | ₩24,192 | +0.78% | 8.3천 |
|---|
| 2025.11.14 | ₩24,380 | ₩24,380 | ₩24,085 | ₩24,085 | -1.21% | 700 |
|---|
| 2025.11.13 | ₩24,300 | ₩24,300 | ₩23,871 | ₩24,286 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩24,300 | ₩24,393 | ₩24,112 | ₩24,300 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩24,393 | ₩24,447 | ₩24,300 | ₩24,393 | 0.00% | 3.5천 |
|---|
| 2025.11.10 | ₩24,567 | ₩24,567 | ₩24,233 | ₩24,326 | -0.98% | 4.7천 |
|---|
| 2025.11.07 | ₩24,420 | ₩24,581 | ₩24,219 | ₩24,581 | +0.66% | 3.4천 |
|---|
| 2025.11.06 | ₩24,634 | ₩25,023 | ₩24,420 | ₩24,433 | -0.82% | 5천 |
|---|
| 2025.11.05 | ₩24,597 | ₩24,795 | ₩24,597 | ₩24,782 | +0.75% | 1.7천 |
|---|
| 2025.11.04 | ₩24,500 | ₩25,023 | ₩24,420 | ₩24,688 | +0.77% | 2.4천 |
|---|
| 2025.11.03 | ₩24,594 | ₩24,768 | ₩24,219 | ₩24,701 | +0.44% | 3천 |
|---|
| 2025.10.31 | ₩24,577 | ₩24,601 | ₩24,300 | ₩24,500 | -0.31% | 5.6천 |
|---|
| 2025.10.30 | ₩24,681 | ₩24,875 | ₩24,179 | ₩24,554 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩24,915 | ₩24,969 | ₩24,799 | ₩24,956 | +0.16% | 4.1천 |
|---|
| 2025.10.28 | ₩24,715 | ₩25,103 | ₩24,715 | ₩25,076 | +1.46% | 2천 |
|---|
| 2025.10.27 | ₩25,223 | ₩25,223 | ₩25,049 | ₩25,170 | -0.21% | 1.3천 |
|---|
| 2025.10.24 | ₩25,076 | ₩25,197 | ₩25,063 | ₩25,197 | +0.48% | 3천 |
|---|
| 2025.10.23 | ₩24,915 | ₩25,111 | ₩24,915 | ₩25,023 | +0.43% | 3.9천 |
|---|
| 2025.10.22 | ₩25,357 | ₩25,357 | ₩24,877 | ₩25,009 | -1.37% | 3.6천 |
|---|
| 2025.10.21 | ₩25,920 | ₩25,920 | ₩25,197 | ₩25,197 | -2.79% | 2.1천 |
|---|
| 2025.10.20 | ₩24,835 | ₩25,317 | ₩24,835 | ₩25,223 | +1.56% | 1.2만 |
|---|
| 2025.10.17 | ₩24,634 | ₩24,889 | ₩24,192 | ₩24,822 | +0.76% | 5.8만 |
|---|
| 2025.10.16 | ₩24,715 | ₩24,715 | ₩24,715 | ₩24,715 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩24,768 | ₩24,768 | ₩24,367 | ₩24,715 | -0.22% | 7.4천 |
|---|
| 2025.10.14 | ₩24,393 | ₩24,728 | ₩24,393 | ₩24,728 | +1.37% | 900 |
|---|
| 2025.10.13 | ₩24,460 | ₩24,614 | ₩24,460 | ₩24,594 | +0.55% | 1천 |
|---|
| 2025.10.10 | ₩24,246 | ₩24,648 | ₩24,166 | ₩24,353 | +0.44% | 3.5만 |
|---|