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 | ₩21,375 | ₩21,375 | ₩21,375 | ₩21,375 | 0.00% | 2.7천 |
| 2026.10.08 | ₩21,309 | ₩21,496 | ₩21,309 | ₩21,423 | +0.53% | 6.7천 |
| 2026.10.07 | ₩21,309 | ₩21,514 | ₩21,309 | ₩21,309 | 0.00% | 2.9천 |
| 2026.10.06 | ₩21,282 | ₩21,510 | ₩21,282 | ₩21,470 | +0.88% | 3.3천 |
| 2026.10.05 | ₩21,322 | ₩21,456 | ₩21,255 | ₩21,269 | -0.25% | 2.8천 |
| 2026.10.02 | ₩21,456 | ₩21,456 | ₩21,242 | ₩21,242 | -1.00% | 5.4천 |
| 2026.10.01 | ₩21,429 | ₩21,684 | ₩21,007 | ₩21,470 | +0.19% | 9.4천 |
| 2026.09.30 | ₩21,228 | ₩21,443 | ₩21,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,443 |
| +1.01% |
| 1.7천 |
| 2026.09.29 | ₩21,617 | ₩21,617 | ₩21,337 | ₩21,443 | -0.81% | 2.2천 |
|---|
| 2026.09.28 | ₩21,738 | ₩21,899 | ₩21,617 | ₩21,617 | -0.55% | 4.4천 |
|---|
| 2026.09.25 | ₩21,832 | ₩21,868 | ₩21,778 | ₩21,805 | -0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩22,006 | ₩22,006 | ₩21,778 | ₩21,778 | -1.04% | 700 |
|---|
| 2026.09.23 | ₩21,939 | ₩21,952 | ₩21,845 | ₩21,912 | -0.12% | 3.1천 |
|---|
| 2026.09.22 | ₩22,113 | ₩22,113 | ₩21,751 | ₩21,939 | -0.79% | 1.1천 |
|---|
| 2026.09.21 | ₩22,394 | ₩22,394 | ₩21,979 | ₩22,019 | -1.68% | 4.7천 |
|---|
| 2026.09.18 | ₩21,773 | ₩22,086 | ₩21,773 | ₩21,832 | +0.27% | 1.4천 |
|---|
| 2026.09.17 | ₩21,925 | ₩21,952 | ₩21,738 | ₩21,885 | -0.18% | 2.6천 |
|---|
| 2026.09.16 | ₩21,925 | ₩21,925 | ₩21,925 | ₩21,925 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩21,765 | ₩22,086 | ₩21,765 | ₩21,778 | +0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩21,845 | ₩22,006 | ₩21,738 | ₩21,872 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩21,738 | ₩21,805 | ₩21,738 | ₩21,802 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩22,394 | ₩22,394 | ₩21,738 | ₩21,751 | -2.87% | 5.1천 |
|---|
| 2026.09.09 | ₩22,393 | ₩22,435 | ₩22,260 | ₩22,274 | -0.53% | 2.1만 |
|---|
| 2026.09.08 | ₩22,287 | ₩22,502 | ₩22,287 | ₩22,393 | +0.48% | 4.6천 |
|---|
| 2026.09.04 | ₩22,260 | ₩22,461 | ₩22,260 | ₩22,448 | +0.84% | 6.2천 |
|---|
| 2026.09.03 | ₩22,408 | ₩22,528 | ₩22,354 | ₩22,461 | +0.24% | 7.3천 |
|---|
| 2026.09.02 | ₩22,555 | ₩22,555 | ₩22,448 | ₩22,475 | -0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩22,502 | ₩22,569 | ₩22,502 | ₩22,542 | +0.18% | 3천 |
|---|
| 2026.08.31 | ₩22,515 | ₩22,636 | ₩22,260 | ₩22,502 | -0.06% | 1.9만 |
|---|
| 2026.08.28 | ₩22,662 | ₩22,837 | ₩22,542 | ₩22,770 | +0.47% | 9.5천 |
|---|
| 2026.08.27 | ₩22,770 | ₩22,810 | ₩22,770 | ₩22,810 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩22,642 | ₩22,642 | ₩22,642 | ₩22,642 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩22,514 | ₩22,729 | ₩22,461 | ₩22,729 | +0.96% | 1만 |
|---|
| 2026.08.24 | ₩22,321 | ₩22,321 | ₩22,321 | ₩22,321 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩22,770 | ₩22,770 | ₩22,542 | ₩22,589 | -0.79% | 2.9천 |
|---|
| 2026.08.20 | ₩22,689 | ₩22,743 | ₩22,624 | ₩22,729 | +0.18% | 5.9천 |
|---|
| 2026.08.19 | ₩22,622 | ₩22,743 | ₩22,555 | ₩22,696 | +0.33% | 3.6천 |
|---|
| 2026.08.18 | ₩22,649 | ₩22,776 | ₩22,401 | ₩22,676 | +0.12% | 2.7천 |
|---|
| 2026.08.17 | ₩22,354 | ₩22,930 | ₩22,354 | ₩22,582 | +1.02% | 2.2만 |
|---|
| 2026.08.14 | ₩22,550 | ₩22,550 | ₩22,542 | ₩22,542 | -0.04% | 800 |
|---|
| 2026.08.13 | ₩22,317 | ₩22,475 | ₩22,317 | ₩22,424 | +0.48% | 1.9천 |
|---|
| 2026.08.12 | ₩22,515 | ₩22,562 | ₩22,260 | ₩22,460 | -0.24% | 2.9천 |
|---|
| 2026.08.11 | ₩22,515 | ₩22,582 | ₩22,448 | ₩22,515 | 0.00% | 9.7천 |
|---|
| 2026.08.10 | ₩22,327 | ₩22,455 | ₩22,260 | ₩22,394 | +0.30% | 3.2천 |
|---|
| 2026.08.07 | ₩22,381 | ₩22,401 | ₩22,341 | ₩22,401 | +0.09% | 3.4천 |
|---|
| 2026.08.06 | ₩22,542 | ₩22,542 | ₩22,502 | ₩22,502 | -0.18% | 1.1천 |
|---|
| 2026.08.05 | ₩22,542 | ₩22,542 | ₩22,515 | ₩22,515 | -0.12% | 2.4천 |
|---|
| 2026.08.04 | ₩22,629 | ₩22,676 | ₩22,629 | ₩22,673 | +0.20% | 2.2천 |
|---|
| 2026.08.03 | ₩22,778 | ₩22,827 | ₩22,689 | ₩22,689 | -0.39% | 4.9천 |
|---|
| 2026.07.31 | ₩22,394 | ₩22,528 | ₩22,301 | ₩22,502 | +0.48% | 1.5만 |
|---|
| 2026.07.30 | ₩22,260 | ₩22,260 | ₩22,260 | ₩22,260 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩22,274 | ₩22,408 | ₩22,254 | ₩22,408 | +0.60% | 6.9천 |
|---|
| 2026.07.28 | ₩22,274 | ₩22,327 | ₩22,274 | ₩22,274 | 0.00% | 800 |
|---|
| 2026.07.27 | ₩22,287 | ₩22,421 | ₩22,268 | ₩22,268 | -0.08% | 1.1천 |
|---|
| 2026.07.24 | ₩22,448 | ₩22,461 | ₩22,203 | ₩22,314 | -0.60% | 7.4천 |
|---|
| 2026.07.23 | ₩22,247 | ₩22,381 | ₩22,220 | ₩22,381 | +0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩22,459 | ₩22,542 | ₩22,408 | ₩22,488 | +0.13% | 3.7천 |
|---|
| 2026.07.21 | ₩22,515 | ₩22,636 | ₩22,502 | ₩22,542 | +0.12% | 5천 |
|---|
| 2026.07.20 | ₩22,542 | ₩22,676 | ₩22,502 | ₩22,622 | +0.36% | 5.7천 |
|---|
| 2026.07.17 | ₩22,381 | ₩22,528 | ₩22,100 | ₩22,528 | +0.66% | 1.9만 |
|---|
| 2026.07.16 | ₩22,542 | ₩22,649 | ₩22,408 | ₩22,502 | -0.18% | 6.6천 |
|---|
| 2026.07.15 | ₩22,327 | ₩22,609 | ₩22,327 | ₩22,542 | +0.96% | 3.7만 |
|---|
| 2026.07.14 | ₩22,180 | ₩22,247 | ₩22,113 | ₩22,180 | 0.00% | 6.1천 |
|---|
| 2026.07.13 | ₩22,314 | ₩22,362 | ₩22,113 | ₩22,247 | -0.30% | 4.9천 |
|---|
| 2026.07.10 | ₩22,247 | ₩22,381 | ₩22,247 | ₩22,381 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩22,314 | ₩22,368 | ₩22,167 | ₩22,327 | +0.06% | 8.3천 |
|---|
| 2026.07.08 | ₩22,649 | ₩22,676 | ₩22,381 | ₩22,459 | -0.84% | 8.3천 |
|---|
| 2026.07.07 | ₩22,683 | ₩22,683 | ₩22,595 | ₩22,649 | -0.15% | 900 |
|---|
| 2026.07.06 | ₩22,522 | ₩22,770 | ₩22,515 | ₩22,770 | +1.10% | 8.9천 |
|---|
| 2026.07.02 | ₩22,475 | ₩22,770 | ₩22,314 | ₩22,575 | +0.45% | 5.7천 |
|---|
| 2026.07.01 | ₩22,582 | ₩22,582 | ₩22,207 | ₩22,475 | -0.47% | 1.2만 |
|---|
| 2026.06.30 | ₩22,756 | ₩22,770 | ₩22,381 | ₩22,408 | -1.53% | 2.5만 |
|---|
| 2026.06.29 | ₩22,555 | ₩22,743 | ₩22,555 | ₩22,716 | +0.71% | 3천 |
|---|
| 2026.06.26 | ₩22,595 | ₩22,743 | ₩22,247 | ₩22,609 | +0.06% | 4.6천 |
|---|
| 2026.06.25 | ₩22,783 | ₩22,890 | ₩22,461 | ₩22,622 | -0.71% | 9.6천 |
|---|
| 2026.06.24 | ₩22,716 | ₩22,783 | ₩22,515 | ₩22,729 | +0.06% | 2.7천 |
|---|
| 2026.06.23 | ₩22,649 | ₩22,877 | ₩22,488 | ₩22,756 | +0.47% | 4.5천 |
|---|
| 2026.06.22 | ₩22,662 | ₩22,662 | ₩22,488 | ₩22,582 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩22,622 | ₩22,783 | ₩22,461 | ₩22,662 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩22,381 | ₩22,582 | ₩22,381 | ₩22,448 | +0.30% | 2.6천 |
|---|
| 2026.06.16 | ₩22,582 | ₩22,716 | ₩22,381 | ₩22,381 | -0.89% | 1.4만 |
|---|
| 2026.06.15 | ₩22,448 | ₩22,783 | ₩22,448 | ₩22,622 | +0.78% | 1만 |
|---|
| 2026.06.12 | ₩22,421 | ₩22,515 | ₩22,421 | ₩22,515 | +0.42% | 3.9천 |
|---|
| 2026.06.11 | ₩22,421 | ₩22,743 | ₩22,421 | ₩22,582 | +0.72% | 5.7천 |
|---|
| 2026.06.10 | ₩22,260 | ₩22,508 | ₩22,260 | ₩22,394 | +0.60% | 1.6천 |
|---|
| 2026.06.09 | ₩22,703 | ₩22,703 | ₩22,341 | ₩22,515 | -0.83% | 1만 |
|---|
| 2026.06.08 | ₩22,354 | ₩22,602 | ₩22,354 | ₩22,515 | +0.72% | 2.8천 |
|---|
| 2026.06.05 | ₩22,301 | ₩22,448 | ₩22,033 | ₩22,448 | +0.66% | 2.3만 |
|---|
| 2026.06.04 | ₩22,394 | ₩22,435 | ₩22,193 | ₩22,381 | -0.06% | 9.3천 |
|---|
| 2026.06.03 | ₩22,448 | ₩23,199 | ₩22,220 | ₩22,394 | -0.24% | 1.9만 |
|---|
| 2026.06.02 | ₩22,649 | ₩22,649 | ₩22,421 | ₩22,582 | -0.30% | 8.7천 |
|---|
| 2026.06.01 | ₩22,622 | ₩22,783 | ₩22,595 | ₩22,703 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩23,225 | ₩23,520 | ₩22,314 | ₩22,528 | -3.00% | 2.9만 |
|---|
| 2026.05.28 | ₩23,694 | ₩23,808 | ₩23,507 | ₩23,534 | -0.68% | 5천 |
|---|
| 2026.05.27 | ₩23,574 | ₩23,681 | ₩23,400 | ₩23,681 | +0.45% | 3천 |
|---|
| 2026.05.26 | ₩23,467 | ₩23,895 | ₩23,467 | ₩23,842 | +1.60% | 3천 |
|---|
| 2026.05.22 | ₩23,601 | ₩23,708 | ₩23,601 | ₩23,708 | +0.45% | 400 |
|---|
| 2026.05.21 | ₩23,587 | ₩23,694 | ₩23,421 | ₩23,560 | -0.11% | 4.7천 |
|---|
| 2026.05.20 | ₩23,668 | ₩23,788 | ₩23,587 | ₩23,788 | +0.51% | 4.7천 |
|---|
| 2026.05.19 | ₩23,815 | ₩23,815 | ₩23,507 | ₩23,668 | -0.62% | 3.6천 |
|---|
| 2026.05.18 | ₩23,842 | ₩23,989 | ₩23,507 | ₩23,922 | +0.34% | 1.7만 |
|---|
| 2026.05.15 | ₩23,909 | ₩24,098 | ₩23,855 | ₩23,855 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩23,922 | ₩24,230 | ₩23,922 | ₩23,976 | +0.22% | 6천 |
|---|
| 2026.05.13 | ₩23,922 | ₩24,043 | ₩23,869 | ₩24,016 | +0.39% | 6.6천 |
|---|
| 2026.05.12 | ₩24,056 | ₩24,056 | ₩24,056 | ₩24,056 | 0.00% | 2.2천 |
|---|
| 2026.05.11 | ₩24,351 | ₩24,351 | ₩24,150 | ₩24,284 | -0.28% | 3.1천 |
|---|
| 2026.05.08 | ₩24,123 | ₩24,552 | ₩24,110 | ₩24,351 | +0.94% | 1.5만 |
|---|
| 2026.05.07 | ₩24,351 | ₩24,351 | ₩24,016 | ₩24,016 | -1.38% | 3천 |
|---|
| 2026.05.06 | ₩24,123 | ₩24,351 | ₩24,123 | ₩24,351 | +0.94% | 1.5천 |
|---|
| 2026.05.05 | ₩24,123 | ₩24,190 | ₩24,123 | ₩24,190 | +0.28% | 700 |
|---|
| 2026.05.04 | ₩24,123 | ₩24,311 | ₩24,083 | ₩24,096 | -0.11% | 3천 |
|---|
| 2026.05.01 | ₩23,842 | ₩24,338 | ₩23,842 | ₩24,230 | +1.63% | 1.2만 |
|---|
| 2026.04.30 | ₩24,056 | ₩24,338 | ₩24,056 | ₩24,338 | +1.17% | 2.2천 |
|---|
| 2026.04.29 | ₩24,123 | ₩24,224 | ₩23,989 | ₩24,056 | -0.28% | 2.5천 |
|---|
| 2026.04.28 | ₩23,989 | ₩24,184 | ₩23,962 | ₩24,096 | +0.45% | 2.3천 |
|---|
| 2026.04.27 | ₩24,391 | ₩24,391 | ₩23,922 | ₩24,110 | -1.15% | 1.7만 |
|---|
| 2026.04.24 | ₩24,190 | ₩24,190 | ₩23,936 | ₩24,190 | 0.00% | 2.3천 |
|---|
| 2026.04.23 | ₩24,123 | ₩24,190 | ₩23,989 | ₩24,190 | +0.28% | 3.2천 |
|---|
| 2026.04.22 | ₩24,163 | ₩24,163 | ₩23,976 | ₩24,123 | -0.17% | 4천 |
|---|
| 2026.04.21 | ₩23,989 | ₩24,190 | ₩23,989 | ₩24,190 | +0.84% | 1.5천 |
|---|
| 2026.04.20 | ₩24,230 | ₩24,633 | ₩24,230 | ₩24,431 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩24,418 | ₩24,646 | ₩24,178 | ₩24,217 | -0.82% | 4.8천 |
|---|
| 2026.04.16 | ₩24,418 | ₩24,418 | ₩24,123 | ₩24,204 | -0.88% | 3천 |
|---|
| 2026.04.15 | ₩24,123 | ₩24,364 | ₩24,123 | ₩24,364 | +1.00% | 2천 |
|---|
| 2026.04.14 | ₩23,895 | ₩24,244 | ₩23,748 | ₩24,244 | +1.46% | 8천 |
|---|
| 2026.04.13 | ₩23,855 | ₩23,922 | ₩23,748 | ₩23,895 | +0.17% | 3.6천 |
|---|
| 2026.04.10 | ₩23,748 | ₩23,942 | ₩23,748 | ₩23,895 | +0.62% | 2.4천 |
|---|
| 2026.04.09 | ₩23,748 | ₩24,123 | ₩23,721 | ₩23,922 | +0.73% | 4.1천 |
|---|
| 2026.04.08 | ₩24,137 | ₩24,311 | ₩23,534 | ₩23,735 | -1.67% | 2.2만 |
|---|
| 2026.04.07 | ₩23,976 | ₩24,070 | ₩23,788 | ₩24,070 | +0.39% | 3.2천 |
|---|
| 2026.04.06 | ₩23,735 | ₩24,003 | ₩23,735 | ₩23,976 | +1.02% | 3천 |
|---|
| 2026.04.02 | ₩23,641 | ₩23,895 | ₩23,641 | ₩23,895 | +1.08% | 1.1천 |
|---|
| 2026.04.01 | ₩23,480 | ₩23,775 | ₩23,480 | ₩23,761 | +1.20% | 3.1천 |
|---|
| 2026.03.31 | ₩23,627 | ₩23,842 | ₩23,346 | ₩23,614 | -0.06% | 9.6천 |
|---|
| 2026.03.30 | ₩23,788 | ₩23,909 | ₩23,654 | ₩23,735 | -0.23% | 1.9천 |
|---|
| 2026.03.27 | ₩23,507 | ₩23,788 | ₩23,507 | ₩23,748 | +1.03% | 2.7천 |
|---|
| 2026.03.26 | ₩23,949 | ₩23,949 | ₩23,467 | ₩23,694 | -1.06% | 2.8만 |
|---|
| 2026.03.25 | ₩23,962 | ₩24,304 | ₩23,962 | ₩24,304 | +1.43% | 3.1천 |
|---|
| 2026.03.24 | ₩23,735 | ₩24,070 | ₩23,721 | ₩24,070 | +1.41% | 1.6천 |
|---|
| 2026.03.23 | ₩24,083 | ₩24,083 | ₩23,708 | ₩23,828 | -1.06% | 2.9천 |
|---|
| 2026.03.20 | ₩23,708 | ₩23,802 | ₩23,453 | ₩23,668 | -0.17% | 1.1만 |
|---|
| 2026.03.19 | ₩24,150 | ₩24,150 | ₩23,587 | ₩23,828 | -1.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,257 | ₩24,371 | ₩24,003 | ₩24,217 | -0.17% | 1.3만 |
|---|
| 2026.03.17 | ₩24,364 | ₩24,431 | ₩24,096 | ₩24,351 | -0.06% | 6.1천 |
|---|
| 2026.03.16 | ₩24,472 | ₩24,914 | ₩24,230 | ₩24,364 | -0.44% | 8.9천 |
|---|
| 2026.03.13 | ₩24,914 | ₩24,981 | ₩24,418 | ₩24,418 | -1.99% | 1.1만 |
|---|
| 2026.03.12 | ₩25,383 | ₩25,383 | ₩24,646 | ₩24,914 | -1.85% | 1.8천 |
|---|
| 2026.03.11 | ₩24,927 | ₩24,941 | ₩24,726 | ₩24,831 | -0.39% | 4.6천 |
|---|
| 2026.03.10 | ₩24,887 | ₩24,927 | ₩24,887 | ₩24,927 | +0.16% | 400 |
|---|
| 2026.03.09 | ₩24,914 | ₩24,954 | ₩24,673 | ₩24,860 | -0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩25,128 | ₩25,195 | ₩24,633 | ₩25,008 | -0.48% | 4.6천 |
|---|
| 2026.03.05 | ₩25,008 | ₩25,249 | ₩25,008 | ₩25,148 | +0.56% | 1.9천 |
|---|
| 2026.03.04 | ₩25,169 | ₩25,195 | ₩24,927 | ₩25,182 | +0.05% | 1만 |
|---|
| 2026.03.03 | ₩25,303 | ₩25,463 | ₩25,195 | ₩25,195 | -0.42% | 3.8천 |
|---|
| 2026.03.02 | ₩25,155 | ₩25,565 | ₩25,115 | ₩25,383 | +0.91% | 3.3천 |
|---|
| 2026.02.27 | ₩25,477 | ₩25,477 | ₩24,807 | ₩25,061 | -1.63% | 1.7만 |
|---|
| 2026.02.26 | ₩25,798 | ₩25,798 | ₩25,638 | ₩25,705 | -0.36% | 4.7천 |
|---|
| 2026.02.25 | ₩25,731 | ₩25,865 | ₩25,731 | ₩25,865 | +0.52% | 2.8천 |
|---|
| 2026.02.24 | ₩25,584 | ₩25,865 | ₩25,584 | ₩25,733 | +0.58% | 3.6천 |
|---|
| 2026.02.23 | ₩25,879 | ₩25,961 | ₩25,664 | ₩25,664 | -0.83% | 5.8천 |
|---|
| 2026.02.20 | ₩25,571 | ₩25,919 | ₩25,571 | ₩25,859 | +1.13% | 3.5천 |
|---|
| 2026.02.19 | ₩25,477 | ₩25,892 | ₩25,477 | ₩25,758 | +1.10% | 2.3천 |
|---|
| 2026.02.18 | ₩25,370 | ₩25,731 | ₩25,370 | ₩25,678 | +1.22% | 1.9천 |
|---|
| 2026.02.17 | ₩25,611 | ₩25,611 | ₩25,343 | ₩25,463 | -0.58% | 6.3천 |
|---|
| 2026.02.13 | ₩25,075 | ₩25,463 | ₩25,075 | ₩25,450 | +1.50% | 4.3천 |
|---|
| 2026.02.12 | ₩24,994 | ₩25,356 | ₩24,994 | ₩25,236 | +0.97% | 5.2천 |
|---|
| 2026.02.11 | ₩24,860 | ₩25,182 | ₩24,860 | ₩25,075 | +0.86% | 1.1만 |
|---|
| 2026.02.10 | ₩24,659 | ₩24,860 | ₩24,659 | ₩24,860 | +0.82% | 5.3천 |
|---|
| 2026.02.09 | ₩24,525 | ₩24,659 | ₩24,485 | ₩24,659 | +0.55% | 1.4천 |
|---|
| 2026.02.06 | ₩24,793 | ₩24,793 | ₩24,391 | ₩24,525 | -1.08% | 5.4천 |
|---|
| 2026.02.05 | ₩24,498 | ₩24,847 | ₩24,498 | ₩24,633 | +0.55% | 3.2천 |
|---|
| 2026.02.04 | ₩24,633 | ₩24,633 | ₩24,418 | ₩24,565 | -0.27% | 4.3천 |
|---|
| 2026.02.03 | ₩24,753 | ₩24,968 | ₩24,458 | ₩24,498 | -1.03% | 5.8천 |
|---|
| 2026.02.02 | ₩24,673 | ₩24,673 | ₩24,525 | ₩24,619 | -0.22% | 1.8천 |
|---|
| 2026.01.30 | ₩24,633 | ₩24,793 | ₩24,552 | ₩24,565 | -0.27% | 8천 |
|---|
| 2026.01.29 | ₩24,914 | ₩25,195 | ₩24,525 | ₩24,633 | -1.13% | 6천 |
|---|
| 2026.01.28 | ₩24,968 | ₩25,329 | ₩24,659 | ₩24,927 | -0.16% | 6.6천 |
|---|
| 2026.01.27 | ₩25,061 | ₩25,437 | ₩24,716 | ₩25,035 | -0.11% | 5.4천 |
|---|
| 2026.01.26 | ₩24,994 | ₩25,155 | ₩24,713 | ₩24,994 | 0.00% | 4.9천 |
|---|
| 2026.01.23 | ₩24,525 | ₩25,222 | ₩24,525 | ₩24,941 | +1.69% | 5.2천 |
|---|
| 2026.01.22 | ₩25,249 | ₩25,303 | ₩24,938 | ₩25,289 | +0.16% | 1.4천 |
|---|
| 2026.01.21 | ₩24,633 | ₩25,329 | ₩24,633 | ₩25,329 | +2.83% | 1.5만 |
|---|
| 2026.01.20 | ₩24,431 | ₩24,713 | ₩24,264 | ₩24,700 | +1.10% | 4만 |
|---|
| 2026.01.16 | ₩24,512 | ₩24,539 | ₩24,405 | ₩24,539 | +0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩24,686 | ₩24,686 | ₩24,257 | ₩24,485 | -0.81% | 2.6천 |
|---|
| 2026.01.14 | ₩24,565 | ₩24,565 | ₩24,110 | ₩24,378 | -0.76% | 7.8천 |
|---|
| 2026.01.13 | ₩24,512 | ₩24,512 | ₩24,271 | ₩24,378 | -0.55% | 8.3천 |
|---|
| 2026.01.12 | ₩24,391 | ₩24,445 | ₩24,163 | ₩24,271 | -0.49% | 9.2천 |
|---|
| 2026.01.09 | ₩24,351 | ₩24,579 | ₩24,177 | ₩24,338 | -0.06% | 3천 |
|---|
| 2026.01.08 | ₩24,137 | ₩24,378 | ₩23,788 | ₩24,163 | +0.11% | 1.1만 |
|---|
| 2026.01.07 | ₩24,083 | ₩24,271 | ₩24,083 | ₩24,230 | +0.61% | 1.7천 |
|---|
| 2026.01.06 | ₩24,083 | ₩24,257 | ₩23,989 | ₩24,110 | +0.11% | 4.3천 |
|---|
| 2026.01.05 | ₩24,056 | ₩24,539 | ₩24,056 | ₩24,123 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩23,761 | ₩24,190 | ₩23,761 | ₩23,989 | +0.96% | 5.1천 |
|---|
| 2025.12.31 | ₩23,748 | ₩23,882 | ₩23,547 | ₩23,694 | -0.23% | 10.8만 |
|---|
| 2025.12.30 | ₩23,668 | ₩23,895 | ₩23,400 | ₩23,788 | +0.51% | 5.8만 |
|---|
| 2025.12.29 | ₩23,728 | ₩23,815 | ₩23,493 | ₩23,668 | -0.25% | 9.5천 |
|---|
| 2025.12.26 | ₩23,694 | ₩23,788 | ₩23,560 | ₩23,587 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩23,627 | ₩23,828 | ₩23,627 | ₩23,761 | +0.57% | 5.8천 |
|---|
| 2025.12.23 | ₩23,949 | ₩24,123 | ₩23,786 | ₩23,936 | -0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩23,989 | ₩24,230 | ₩23,922 | ₩24,110 | +0.50% | 1.5만 |
|---|
| 2025.12.19 | ₩23,962 | ₩24,123 | ₩23,601 | ₩23,989 | +0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩23,989 | ₩24,271 | ₩23,976 | ₩24,016 | +0.11% | 1.5만 |
|---|
| 2025.12.17 | ₩24,043 | ₩24,043 | ₩23,808 | ₩23,976 | -0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩23,735 | ₩24,043 | ₩23,547 | ₩24,043 | +1.30% | 2.8만 |
|---|
| 2025.12.15 | ₩23,949 | ₩23,949 | ₩23,614 | ₩23,748 | -0.84% | 1만 |
|---|
| 2025.12.12 | ₩24,331 | ₩24,498 | ₩23,668 | ₩23,895 | -1.79% | 1.5만 |
|---|
| 2025.12.11 | ₩24,056 | ₩24,525 | ₩24,056 | ₩24,284 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩24,056 | ₩24,123 | ₩23,855 | ₩24,070 | +0.06% | 7.5천 |
|---|
| 2025.12.09 | ₩24,123 | ₩24,230 | ₩23,895 | ₩24,070 | -0.22% | 6.9천 |
|---|
| 2025.12.08 | ₩24,257 | ₩24,257 | ₩23,520 | ₩23,922 | -1.38% | 5.2천 |
|---|
| 2025.12.05 | ₩23,788 | ₩24,257 | ₩23,735 | ₩24,244 | +1.92% | 2.1만 |
|---|
| 2025.12.04 | ₩23,895 | ₩24,003 | ₩23,882 | ₩23,989 | +0.39% | 2.2천 |
|---|
| 2025.12.03 | ₩23,802 | ₩23,989 | ₩23,775 | ₩23,989 | +0.79% | 3천 |
|---|
| 2025.12.02 | ₩23,962 | ₩23,962 | ₩23,842 | ₩23,922 | -0.17% | 5.6천 |
|---|
| 2025.12.01 | ₩23,949 | ₩23,976 | ₩23,413 | ₩23,962 | +0.06% | 3.7천 |
|---|
| 2025.11.28 | ₩23,761 | ₩23,989 | ₩23,721 | ₩23,828 | +0.28% | 2만 |
|---|
| 2025.11.26 | ₩23,828 | ₩24,123 | ₩23,721 | ₩23,989 | +0.67% | 1.5만 |
|---|
| 2025.11.25 | ₩23,882 | ₩24,009 | ₩23,601 | ₩23,614 | -1.12% | 3.4만 |
|---|
| 2025.11.24 | ₩23,842 | ₩23,962 | ₩23,668 | ₩23,882 | +0.17% | 1만 |
|---|
| 2025.11.21 | ₩23,681 | ₩23,802 | ₩23,534 | ₩23,694 | +0.06% | 9.8천 |
|---|
| 2025.11.20 | ₩24,016 | ₩24,016 | ₩23,467 | ₩23,480 | -2.23% | 1.9만 |
|---|
| 2025.11.19 | ₩23,547 | ₩24,257 | ₩23,547 | ₩23,788 | +1.02% | 1.2만 |
|---|
| 2025.11.18 | ₩24,056 | ₩24,217 | ₩23,806 | ₩24,029 | -0.11% | 5.5천 |
|---|
| 2025.11.17 | ₩24,029 | ₩24,343 | ₩23,828 | ₩24,217 | +0.78% | 8.3천 |
|---|
| 2025.11.14 | ₩24,405 | ₩24,405 | ₩24,110 | ₩24,110 | -1.21% | 700 |
|---|
| 2025.11.13 | ₩24,324 | ₩24,324 | ₩23,895 | ₩24,311 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩24,324 | ₩24,418 | ₩24,137 | ₩24,324 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩24,418 | ₩24,472 | ₩24,324 | ₩24,418 | 0.00% | 3.5천 |
|---|
| 2025.11.10 | ₩24,592 | ₩24,592 | ₩24,257 | ₩24,351 | -0.98% | 4.7천 |
|---|
| 2025.11.07 | ₩24,445 | ₩24,606 | ₩24,244 | ₩24,606 | +0.66% | 3.4천 |
|---|
| 2025.11.06 | ₩24,659 | ₩25,048 | ₩24,445 | ₩24,458 | -0.82% | 5천 |
|---|
| 2025.11.05 | ₩24,622 | ₩24,820 | ₩24,622 | ₩24,807 | +0.75% | 1.7천 |
|---|
| 2025.11.04 | ₩24,525 | ₩25,048 | ₩24,445 | ₩24,713 | +0.77% | 2.4천 |
|---|
| 2025.11.03 | ₩24,619 | ₩24,793 | ₩24,244 | ₩24,726 | +0.44% | 3천 |
|---|
| 2025.10.31 | ₩24,602 | ₩24,626 | ₩24,324 | ₩24,525 | -0.31% | 5.6천 |
|---|
| 2025.10.30 | ₩24,706 | ₩24,901 | ₩24,204 | ₩24,579 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩24,941 | ₩24,994 | ₩24,824 | ₩24,981 | +0.16% | 4.1천 |
|---|
| 2025.10.28 | ₩24,740 | ₩25,128 | ₩24,740 | ₩25,102 | +1.46% | 2천 |
|---|
| 2025.10.27 | ₩25,249 | ₩25,249 | ₩25,075 | ₩25,195 | -0.21% | 1.3천 |
|---|
| 2025.10.24 | ₩25,102 | ₩25,222 | ₩25,088 | ₩25,222 | +0.48% | 3천 |
|---|
| 2025.10.23 | ₩24,941 | ₩25,136 | ₩24,941 | ₩25,048 | +0.43% | 3.9천 |
|---|
| 2025.10.22 | ₩25,383 | ₩25,383 | ₩24,902 | ₩25,035 | -1.37% | 3.6천 |
|---|
| 2025.10.21 | ₩25,946 | ₩25,946 | ₩25,222 | ₩25,222 | -2.79% | 2.1천 |
|---|
| 2025.10.20 | ₩24,860 | ₩25,343 | ₩24,860 | ₩25,249 | +1.56% | 1.2만 |
|---|
| 2025.10.17 | ₩24,659 | ₩24,914 | ₩24,217 | ₩24,847 | +0.76% | 5.8만 |
|---|
| 2025.10.16 | ₩24,740 | ₩24,740 | ₩24,740 | ₩24,740 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩24,793 | ₩24,793 | ₩24,391 | ₩24,740 | -0.22% | 7.4천 |
|---|
| 2025.10.14 | ₩24,418 | ₩24,753 | ₩24,418 | ₩24,753 | +1.37% | 900 |
|---|
| 2025.10.13 | ₩24,485 | ₩24,639 | ₩24,485 | ₩24,619 | +0.55% | 1천 |
|---|
| 2025.10.10 | ₩24,271 | ₩24,673 | ₩24,190 | ₩24,378 | +0.44% | 3.5만 |
|---|