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 | ₩21,378 | ₩21,378 | ₩21,378 | ₩21,378 | 0.00% | 2.7천 |
| 2026.10.08 | ₩21,312 | ₩21,500 | ₩21,312 | ₩21,426 | +0.53% | 6.7천 |
| 2026.10.07 | ₩21,312 | ₩21,517 | ₩21,312 | ₩21,312 | 0.00% | 2.9천 |
| 2026.10.06 | ₩21,285 | ₩21,513 | ₩21,285 | ₩21,473 | +0.88% | 3.3천 |
| 2026.10.05 | ₩21,325 | ₩21,459 | ₩21,258 | ₩21,272 | -0.25% | 2.8천 |
| 2026.10.02 | ₩21,459 | ₩21,459 | ₩21,245 | ₩21,245 | -1.00% | 5.4천 |
| 2026.10.01 | ₩21,433 | ₩21,687 | ₩21,010 | ₩21,473 | +0.19% | 9.4천 |
| 2026.09.30 | ₩21,232 | ₩21,446 | ₩21,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,446 |
| +1.01% |
| 1.7천 |
| 2026.09.29 | ₩21,620 | ₩21,620 | ₩21,340 | ₩21,446 | -0.81% | 2.2천 |
|---|
| 2026.09.28 | ₩21,741 | ₩21,902 | ₩21,620 | ₩21,620 | -0.55% | 4.4천 |
|---|
| 2026.09.25 | ₩21,835 | ₩21,871 | ₩21,781 | ₩21,808 | -0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩22,009 | ₩22,009 | ₩21,781 | ₩21,781 | -1.04% | 700 |
|---|
| 2026.09.23 | ₩21,942 | ₩21,955 | ₩21,848 | ₩21,915 | -0.12% | 3.1천 |
|---|
| 2026.09.22 | ₩22,116 | ₩22,116 | ₩21,754 | ₩21,942 | -0.79% | 1.1천 |
|---|
| 2026.09.21 | ₩22,398 | ₩22,398 | ₩21,982 | ₩22,022 | -1.68% | 4.7천 |
|---|
| 2026.09.18 | ₩21,776 | ₩22,089 | ₩21,776 | ₩21,835 | +0.27% | 1.4천 |
|---|
| 2026.09.17 | ₩21,929 | ₩21,955 | ₩21,741 | ₩21,888 | -0.18% | 2.6천 |
|---|
| 2026.09.16 | ₩21,929 | ₩21,929 | ₩21,929 | ₩21,929 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩21,768 | ₩22,089 | ₩21,768 | ₩21,781 | +0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩21,848 | ₩22,009 | ₩21,741 | ₩21,875 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩21,741 | ₩21,808 | ₩21,741 | ₩21,805 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩22,398 | ₩22,398 | ₩21,741 | ₩21,754 | -2.87% | 5.1천 |
|---|
| 2026.09.09 | ₩22,396 | ₩22,438 | ₩22,264 | ₩22,277 | -0.53% | 2.1만 |
|---|
| 2026.09.08 | ₩22,291 | ₩22,505 | ₩22,291 | ₩22,396 | +0.48% | 4.6천 |
|---|
| 2026.09.04 | ₩22,264 | ₩22,465 | ₩22,264 | ₩22,451 | +0.84% | 6.2천 |
|---|
| 2026.09.03 | ₩22,411 | ₩22,532 | ₩22,358 | ₩22,465 | +0.24% | 7.3천 |
|---|
| 2026.09.02 | ₩22,559 | ₩22,559 | ₩22,451 | ₩22,478 | -0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩22,505 | ₩22,572 | ₩22,505 | ₩22,545 | +0.18% | 3천 |
|---|
| 2026.08.31 | ₩22,518 | ₩22,639 | ₩22,264 | ₩22,505 | -0.06% | 1.9만 |
|---|
| 2026.08.28 | ₩22,666 | ₩22,840 | ₩22,545 | ₩22,773 | +0.47% | 9.5천 |
|---|
| 2026.08.27 | ₩22,773 | ₩22,813 | ₩22,773 | ₩22,813 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩22,646 | ₩22,646 | ₩22,646 | ₩22,646 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩22,517 | ₩22,733 | ₩22,465 | ₩22,733 | +0.96% | 1만 |
|---|
| 2026.08.24 | ₩22,324 | ₩22,324 | ₩22,324 | ₩22,324 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩22,773 | ₩22,773 | ₩22,545 | ₩22,592 | -0.79% | 2.9천 |
|---|
| 2026.08.20 | ₩22,693 | ₩22,746 | ₩22,627 | ₩22,733 | +0.18% | 5.9천 |
|---|
| 2026.08.19 | ₩22,626 | ₩22,746 | ₩22,559 | ₩22,699 | +0.33% | 3.6천 |
|---|
| 2026.08.18 | ₩22,652 | ₩22,780 | ₩22,404 | ₩22,679 | +0.12% | 2.7천 |
|---|
| 2026.08.17 | ₩22,358 | ₩22,934 | ₩22,358 | ₩22,585 | +1.02% | 2.2만 |
|---|
| 2026.08.14 | ₩22,553 | ₩22,553 | ₩22,545 | ₩22,545 | -0.04% | 800 |
|---|
| 2026.08.13 | ₩22,320 | ₩22,478 | ₩22,320 | ₩22,427 | +0.48% | 1.9천 |
|---|
| 2026.08.12 | ₩22,518 | ₩22,565 | ₩22,264 | ₩22,463 | -0.24% | 2.9천 |
|---|
| 2026.08.11 | ₩22,518 | ₩22,585 | ₩22,451 | ₩22,518 | 0.00% | 9.7천 |
|---|
| 2026.08.10 | ₩22,331 | ₩22,458 | ₩22,264 | ₩22,398 | +0.30% | 3.2천 |
|---|
| 2026.08.07 | ₩22,384 | ₩22,404 | ₩22,344 | ₩22,404 | +0.09% | 3.4천 |
|---|
| 2026.08.06 | ₩22,545 | ₩22,545 | ₩22,505 | ₩22,505 | -0.18% | 1.1천 |
|---|
| 2026.08.05 | ₩22,545 | ₩22,545 | ₩22,518 | ₩22,518 | -0.12% | 2.4천 |
|---|
| 2026.08.04 | ₩22,632 | ₩22,679 | ₩22,632 | ₩22,677 | +0.20% | 2.2천 |
|---|
| 2026.08.03 | ₩22,781 | ₩22,831 | ₩22,693 | ₩22,693 | -0.39% | 4.9천 |
|---|
| 2026.07.31 | ₩22,398 | ₩22,532 | ₩22,304 | ₩22,505 | +0.48% | 1.5만 |
|---|
| 2026.07.30 | ₩22,264 | ₩22,264 | ₩22,264 | ₩22,264 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩22,277 | ₩22,411 | ₩22,257 | ₩22,411 | +0.60% | 6.9천 |
|---|
| 2026.07.28 | ₩22,277 | ₩22,331 | ₩22,277 | ₩22,277 | 0.00% | 800 |
|---|
| 2026.07.27 | ₩22,291 | ₩22,425 | ₩22,272 | ₩22,272 | -0.08% | 1.1천 |
|---|
| 2026.07.24 | ₩22,451 | ₩22,465 | ₩22,206 | ₩22,317 | -0.60% | 7.4천 |
|---|
| 2026.07.23 | ₩22,250 | ₩22,384 | ₩22,224 | ₩22,384 | +0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩22,462 | ₩22,545 | ₩22,411 | ₩22,492 | +0.13% | 3.7천 |
|---|
| 2026.07.21 | ₩22,518 | ₩22,639 | ₩22,505 | ₩22,545 | +0.12% | 5천 |
|---|
| 2026.07.20 | ₩22,545 | ₩22,679 | ₩22,505 | ₩22,626 | +0.36% | 5.7천 |
|---|
| 2026.07.17 | ₩22,384 | ₩22,532 | ₩22,103 | ₩22,532 | +0.66% | 1.9만 |
|---|
| 2026.07.16 | ₩22,545 | ₩22,652 | ₩22,411 | ₩22,505 | -0.18% | 6.6천 |
|---|
| 2026.07.15 | ₩22,331 | ₩22,612 | ₩22,331 | ₩22,545 | +0.96% | 3.7만 |
|---|
| 2026.07.14 | ₩22,183 | ₩22,250 | ₩22,116 | ₩22,183 | 0.00% | 6.1천 |
|---|
| 2026.07.13 | ₩22,317 | ₩22,366 | ₩22,116 | ₩22,250 | -0.30% | 4.9천 |
|---|
| 2026.07.10 | ₩22,250 | ₩22,384 | ₩22,250 | ₩22,384 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩22,317 | ₩22,371 | ₩22,170 | ₩22,331 | +0.06% | 8.3천 |
|---|
| 2026.07.08 | ₩22,652 | ₩22,679 | ₩22,384 | ₩22,462 | -0.84% | 8.3천 |
|---|
| 2026.07.07 | ₩22,686 | ₩22,686 | ₩22,599 | ₩22,652 | -0.15% | 900 |
|---|
| 2026.07.06 | ₩22,525 | ₩22,773 | ₩22,518 | ₩22,773 | +1.10% | 8.9천 |
|---|
| 2026.07.02 | ₩22,478 | ₩22,773 | ₩22,317 | ₩22,579 | +0.45% | 5.7천 |
|---|
| 2026.07.01 | ₩22,585 | ₩22,585 | ₩22,210 | ₩22,478 | -0.47% | 1.2만 |
|---|
| 2026.06.30 | ₩22,760 | ₩22,773 | ₩22,384 | ₩22,411 | -1.53% | 2.5만 |
|---|
| 2026.06.29 | ₩22,559 | ₩22,746 | ₩22,559 | ₩22,719 | +0.71% | 3천 |
|---|
| 2026.06.26 | ₩22,599 | ₩22,746 | ₩22,250 | ₩22,612 | +0.06% | 4.6천 |
|---|
| 2026.06.25 | ₩22,786 | ₩22,894 | ₩22,465 | ₩22,626 | -0.71% | 9.6천 |
|---|
| 2026.06.24 | ₩22,719 | ₩22,786 | ₩22,518 | ₩22,733 | +0.06% | 2.7천 |
|---|
| 2026.06.23 | ₩22,652 | ₩22,880 | ₩22,492 | ₩22,760 | +0.47% | 4.5천 |
|---|
| 2026.06.22 | ₩22,666 | ₩22,666 | ₩22,492 | ₩22,585 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩22,626 | ₩22,786 | ₩22,465 | ₩22,666 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩22,384 | ₩22,585 | ₩22,384 | ₩22,451 | +0.30% | 2.6천 |
|---|
| 2026.06.16 | ₩22,585 | ₩22,719 | ₩22,384 | ₩22,384 | -0.89% | 1.4만 |
|---|
| 2026.06.15 | ₩22,451 | ₩22,786 | ₩22,451 | ₩22,626 | +0.78% | 1만 |
|---|
| 2026.06.12 | ₩22,425 | ₩22,518 | ₩22,425 | ₩22,518 | +0.42% | 3.9천 |
|---|
| 2026.06.11 | ₩22,425 | ₩22,746 | ₩22,425 | ₩22,585 | +0.72% | 5.7천 |
|---|
| 2026.06.10 | ₩22,264 | ₩22,512 | ₩22,264 | ₩22,398 | +0.60% | 1.6천 |
|---|
| 2026.06.09 | ₩22,706 | ₩22,706 | ₩22,344 | ₩22,518 | -0.83% | 1만 |
|---|
| 2026.06.08 | ₩22,358 | ₩22,606 | ₩22,358 | ₩22,518 | +0.72% | 2.8천 |
|---|
| 2026.06.05 | ₩22,304 | ₩22,451 | ₩22,036 | ₩22,451 | +0.66% | 2.3만 |
|---|
| 2026.06.04 | ₩22,398 | ₩22,438 | ₩22,197 | ₩22,384 | -0.06% | 9.3천 |
|---|
| 2026.06.03 | ₩22,451 | ₩23,202 | ₩22,224 | ₩22,398 | -0.24% | 1.9만 |
|---|
| 2026.06.02 | ₩22,652 | ₩22,652 | ₩22,425 | ₩22,585 | -0.30% | 8.7천 |
|---|
| 2026.06.01 | ₩22,626 | ₩22,786 | ₩22,599 | ₩22,706 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩23,229 | ₩23,524 | ₩22,317 | ₩22,532 | -3.00% | 2.9만 |
|---|
| 2026.05.28 | ₩23,698 | ₩23,812 | ₩23,510 | ₩23,537 | -0.68% | 5천 |
|---|
| 2026.05.27 | ₩23,577 | ₩23,685 | ₩23,403 | ₩23,685 | +0.45% | 3천 |
|---|
| 2026.05.26 | ₩23,470 | ₩23,899 | ₩23,470 | ₩23,845 | +1.60% | 3천 |
|---|
| 2026.05.22 | ₩23,604 | ₩23,711 | ₩23,604 | ₩23,711 | +0.45% | 400 |
|---|
| 2026.05.21 | ₩23,591 | ₩23,698 | ₩23,424 | ₩23,564 | -0.11% | 4.7천 |
|---|
| 2026.05.20 | ₩23,671 | ₩23,792 | ₩23,591 | ₩23,792 | +0.51% | 4.7천 |
|---|
| 2026.05.19 | ₩23,819 | ₩23,819 | ₩23,510 | ₩23,671 | -0.62% | 3.6천 |
|---|
| 2026.05.18 | ₩23,845 | ₩23,993 | ₩23,510 | ₩23,926 | +0.34% | 1.7만 |
|---|
| 2026.05.15 | ₩23,912 | ₩24,101 | ₩23,859 | ₩23,859 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩23,926 | ₩24,234 | ₩23,926 | ₩23,979 | +0.22% | 6천 |
|---|
| 2026.05.13 | ₩23,926 | ₩24,046 | ₩23,872 | ₩24,020 | +0.39% | 6.6천 |
|---|
| 2026.05.12 | ₩24,060 | ₩24,060 | ₩24,060 | ₩24,060 | 0.00% | 2.2천 |
|---|
| 2026.05.11 | ₩24,355 | ₩24,355 | ₩24,154 | ₩24,288 | -0.28% | 3.1천 |
|---|
| 2026.05.08 | ₩24,127 | ₩24,556 | ₩24,113 | ₩24,355 | +0.94% | 1.5만 |
|---|
| 2026.05.07 | ₩24,355 | ₩24,355 | ₩24,020 | ₩24,020 | -1.38% | 3천 |
|---|
| 2026.05.06 | ₩24,127 | ₩24,355 | ₩24,127 | ₩24,355 | +0.94% | 1.5천 |
|---|
| 2026.05.05 | ₩24,127 | ₩24,194 | ₩24,127 | ₩24,194 | +0.28% | 700 |
|---|
| 2026.05.04 | ₩24,127 | ₩24,314 | ₩24,087 | ₩24,100 | -0.11% | 3천 |
|---|
| 2026.05.01 | ₩23,845 | ₩24,341 | ₩23,845 | ₩24,234 | +1.63% | 1.2만 |
|---|
| 2026.04.30 | ₩24,060 | ₩24,341 | ₩24,060 | ₩24,341 | +1.17% | 2.2천 |
|---|
| 2026.04.29 | ₩24,127 | ₩24,227 | ₩23,993 | ₩24,060 | -0.28% | 2.5천 |
|---|
| 2026.04.28 | ₩23,993 | ₩24,187 | ₩23,966 | ₩24,100 | +0.45% | 2.3천 |
|---|
| 2026.04.27 | ₩24,395 | ₩24,395 | ₩23,926 | ₩24,113 | -1.15% | 1.7만 |
|---|
| 2026.04.24 | ₩24,194 | ₩24,194 | ₩23,939 | ₩24,194 | 0.00% | 2.3천 |
|---|
| 2026.04.23 | ₩24,127 | ₩24,194 | ₩23,993 | ₩24,194 | +0.28% | 3.2천 |
|---|
| 2026.04.22 | ₩24,167 | ₩24,167 | ₩23,979 | ₩24,127 | -0.17% | 4천 |
|---|
| 2026.04.21 | ₩23,993 | ₩24,194 | ₩23,993 | ₩24,194 | +0.84% | 1.5천 |
|---|
| 2026.04.20 | ₩24,234 | ₩24,636 | ₩24,234 | ₩24,435 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩24,422 | ₩24,650 | ₩24,182 | ₩24,221 | -0.82% | 4.8천 |
|---|
| 2026.04.16 | ₩24,422 | ₩24,422 | ₩24,127 | ₩24,207 | -0.88% | 3천 |
|---|
| 2026.04.15 | ₩24,127 | ₩24,368 | ₩24,127 | ₩24,368 | +1.00% | 2천 |
|---|
| 2026.04.14 | ₩23,899 | ₩24,247 | ₩23,752 | ₩24,247 | +1.46% | 8천 |
|---|
| 2026.04.13 | ₩23,859 | ₩23,926 | ₩23,752 | ₩23,899 | +0.17% | 3.6천 |
|---|
| 2026.04.10 | ₩23,752 | ₩23,946 | ₩23,752 | ₩23,899 | +0.62% | 2.4천 |
|---|
| 2026.04.09 | ₩23,752 | ₩24,127 | ₩23,725 | ₩23,926 | +0.73% | 4.1천 |
|---|
| 2026.04.08 | ₩24,140 | ₩24,314 | ₩23,537 | ₩23,738 | -1.67% | 2.2만 |
|---|
| 2026.04.07 | ₩23,979 | ₩24,073 | ₩23,792 | ₩24,073 | +0.39% | 3.2천 |
|---|
| 2026.04.06 | ₩23,738 | ₩24,006 | ₩23,738 | ₩23,979 | +1.02% | 3천 |
|---|
| 2026.04.02 | ₩23,644 | ₩23,899 | ₩23,644 | ₩23,899 | +1.08% | 1.1천 |
|---|
| 2026.04.01 | ₩23,483 | ₩23,778 | ₩23,483 | ₩23,765 | +1.20% | 3.1천 |
|---|
| 2026.03.31 | ₩23,631 | ₩23,845 | ₩23,349 | ₩23,617 | -0.06% | 9.6천 |
|---|
| 2026.03.30 | ₩23,792 | ₩23,912 | ₩23,658 | ₩23,738 | -0.23% | 1.9천 |
|---|
| 2026.03.27 | ₩23,510 | ₩23,792 | ₩23,510 | ₩23,752 | +1.03% | 2.7천 |
|---|
| 2026.03.26 | ₩23,953 | ₩23,953 | ₩23,470 | ₩23,698 | -1.06% | 2.8만 |
|---|
| 2026.03.25 | ₩23,966 | ₩24,308 | ₩23,966 | ₩24,308 | +1.43% | 3.1천 |
|---|
| 2026.03.24 | ₩23,738 | ₩24,073 | ₩23,725 | ₩24,073 | +1.41% | 1.6천 |
|---|
| 2026.03.23 | ₩24,087 | ₩24,087 | ₩23,711 | ₩23,832 | -1.06% | 2.9천 |
|---|
| 2026.03.20 | ₩23,711 | ₩23,805 | ₩23,457 | ₩23,671 | -0.17% | 1.1만 |
|---|
| 2026.03.19 | ₩24,154 | ₩24,154 | ₩23,591 | ₩23,832 | -1.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,261 | ₩24,375 | ₩24,006 | ₩24,221 | -0.17% | 1.3만 |
|---|
| 2026.03.17 | ₩24,368 | ₩24,435 | ₩24,100 | ₩24,355 | -0.06% | 6.1천 |
|---|
| 2026.03.16 | ₩24,475 | ₩24,918 | ₩24,234 | ₩24,368 | -0.44% | 8.9천 |
|---|
| 2026.03.13 | ₩24,918 | ₩24,985 | ₩24,422 | ₩24,422 | -1.99% | 1.1만 |
|---|
| 2026.03.12 | ₩25,387 | ₩25,387 | ₩24,650 | ₩24,918 | -1.85% | 1.8천 |
|---|
| 2026.03.11 | ₩24,931 | ₩24,944 | ₩24,730 | ₩24,835 | -0.39% | 4.6천 |
|---|
| 2026.03.10 | ₩24,891 | ₩24,931 | ₩24,891 | ₩24,931 | +0.16% | 400 |
|---|
| 2026.03.09 | ₩24,918 | ₩24,958 | ₩24,676 | ₩24,864 | -0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩25,132 | ₩25,199 | ₩24,636 | ₩25,011 | -0.48% | 4.6천 |
|---|
| 2026.03.05 | ₩25,011 | ₩25,253 | ₩25,011 | ₩25,152 | +0.56% | 1.9천 |
|---|
| 2026.03.04 | ₩25,172 | ₩25,199 | ₩24,931 | ₩25,186 | +0.05% | 1만 |
|---|
| 2026.03.03 | ₩25,306 | ₩25,467 | ₩25,199 | ₩25,199 | -0.42% | 3.8천 |
|---|
| 2026.03.02 | ₩25,159 | ₩25,569 | ₩25,119 | ₩25,387 | +0.91% | 3.3천 |
|---|
| 2026.02.27 | ₩25,481 | ₩25,481 | ₩24,810 | ₩25,065 | -1.63% | 1.7만 |
|---|
| 2026.02.26 | ₩25,802 | ₩25,802 | ₩25,641 | ₩25,708 | -0.36% | 4.7천 |
|---|
| 2026.02.25 | ₩25,735 | ₩25,869 | ₩25,735 | ₩25,869 | +0.52% | 2.8천 |
|---|
| 2026.02.24 | ₩25,588 | ₩25,869 | ₩25,588 | ₩25,737 | +0.58% | 3.6천 |
|---|
| 2026.02.23 | ₩25,883 | ₩25,965 | ₩25,668 | ₩25,668 | -0.83% | 5.8천 |
|---|
| 2026.02.20 | ₩25,574 | ₩25,923 | ₩25,574 | ₩25,863 | +1.13% | 3.5천 |
|---|
| 2026.02.19 | ₩25,481 | ₩25,896 | ₩25,481 | ₩25,762 | +1.10% | 2.3천 |
|---|
| 2026.02.18 | ₩25,373 | ₩25,735 | ₩25,373 | ₩25,682 | +1.22% | 1.9천 |
|---|
| 2026.02.17 | ₩25,615 | ₩25,615 | ₩25,347 | ₩25,467 | -0.58% | 6.3천 |
|---|
| 2026.02.13 | ₩25,079 | ₩25,467 | ₩25,079 | ₩25,454 | +1.50% | 4.3천 |
|---|
| 2026.02.12 | ₩24,998 | ₩25,360 | ₩24,998 | ₩25,239 | +0.97% | 5.2천 |
|---|
| 2026.02.11 | ₩24,864 | ₩25,186 | ₩24,864 | ₩25,079 | +0.86% | 1.1만 |
|---|
| 2026.02.10 | ₩24,663 | ₩24,864 | ₩24,663 | ₩24,864 | +0.82% | 5.3천 |
|---|
| 2026.02.09 | ₩24,529 | ₩24,663 | ₩24,489 | ₩24,663 | +0.55% | 1.4천 |
|---|
| 2026.02.06 | ₩24,797 | ₩24,797 | ₩24,395 | ₩24,529 | -1.08% | 5.4천 |
|---|
| 2026.02.05 | ₩24,502 | ₩24,851 | ₩24,502 | ₩24,636 | +0.55% | 3.2천 |
|---|
| 2026.02.04 | ₩24,636 | ₩24,636 | ₩24,422 | ₩24,569 | -0.27% | 4.3천 |
|---|
| 2026.02.03 | ₩24,757 | ₩24,971 | ₩24,462 | ₩24,502 | -1.03% | 5.8천 |
|---|
| 2026.02.02 | ₩24,676 | ₩24,676 | ₩24,529 | ₩24,623 | -0.22% | 1.8천 |
|---|
| 2026.01.30 | ₩24,636 | ₩24,797 | ₩24,556 | ₩24,569 | -0.27% | 8천 |
|---|
| 2026.01.29 | ₩24,918 | ₩25,199 | ₩24,529 | ₩24,636 | -1.13% | 6천 |
|---|
| 2026.01.28 | ₩24,971 | ₩25,333 | ₩24,663 | ₩24,931 | -0.16% | 6.6천 |
|---|
| 2026.01.27 | ₩25,065 | ₩25,440 | ₩24,719 | ₩25,038 | -0.11% | 5.4천 |
|---|
| 2026.01.26 | ₩24,998 | ₩25,159 | ₩24,717 | ₩24,998 | 0.00% | 4.9천 |
|---|
| 2026.01.23 | ₩24,529 | ₩25,226 | ₩24,529 | ₩24,944 | +1.69% | 5.2천 |
|---|
| 2026.01.22 | ₩25,253 | ₩25,306 | ₩24,942 | ₩25,293 | +0.16% | 1.4천 |
|---|
| 2026.01.21 | ₩24,636 | ₩25,333 | ₩24,636 | ₩25,333 | +2.83% | 1.5만 |
|---|
| 2026.01.20 | ₩24,435 | ₩24,717 | ₩24,268 | ₩24,703 | +1.10% | 4만 |
|---|
| 2026.01.16 | ₩24,516 | ₩24,542 | ₩24,408 | ₩24,542 | +0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩24,690 | ₩24,690 | ₩24,261 | ₩24,489 | -0.81% | 2.6천 |
|---|
| 2026.01.14 | ₩24,569 | ₩24,569 | ₩24,113 | ₩24,382 | -0.76% | 7.8천 |
|---|
| 2026.01.13 | ₩24,516 | ₩24,516 | ₩24,274 | ₩24,382 | -0.55% | 8.3천 |
|---|
| 2026.01.12 | ₩24,395 | ₩24,449 | ₩24,167 | ₩24,274 | -0.49% | 9.2천 |
|---|
| 2026.01.09 | ₩24,355 | ₩24,583 | ₩24,180 | ₩24,341 | -0.06% | 3천 |
|---|
| 2026.01.08 | ₩24,140 | ₩24,382 | ₩23,792 | ₩24,167 | +0.11% | 1.1만 |
|---|
| 2026.01.07 | ₩24,087 | ₩24,274 | ₩24,087 | ₩24,234 | +0.61% | 1.7천 |
|---|
| 2026.01.06 | ₩24,087 | ₩24,261 | ₩23,993 | ₩24,113 | +0.11% | 4.3천 |
|---|
| 2026.01.05 | ₩24,060 | ₩24,542 | ₩24,060 | ₩24,127 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩23,765 | ₩24,194 | ₩23,765 | ₩23,993 | +0.96% | 5.1천 |
|---|
| 2025.12.31 | ₩23,752 | ₩23,886 | ₩23,550 | ₩23,698 | -0.23% | 10.8만 |
|---|
| 2025.12.30 | ₩23,671 | ₩23,899 | ₩23,403 | ₩23,792 | +0.51% | 5.8만 |
|---|
| 2025.12.29 | ₩23,731 | ₩23,819 | ₩23,497 | ₩23,671 | -0.25% | 9.5천 |
|---|
| 2025.12.26 | ₩23,698 | ₩23,792 | ₩23,564 | ₩23,591 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩23,631 | ₩23,832 | ₩23,631 | ₩23,765 | +0.57% | 5.8천 |
|---|
| 2025.12.23 | ₩23,953 | ₩24,127 | ₩23,789 | ₩23,939 | -0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩23,993 | ₩24,234 | ₩23,926 | ₩24,113 | +0.50% | 1.5만 |
|---|
| 2025.12.19 | ₩23,966 | ₩24,127 | ₩23,604 | ₩23,993 | +0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩23,993 | ₩24,274 | ₩23,979 | ₩24,020 | +0.11% | 1.5만 |
|---|
| 2025.12.17 | ₩24,046 | ₩24,046 | ₩23,812 | ₩23,979 | -0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩23,738 | ₩24,046 | ₩23,550 | ₩24,046 | +1.30% | 2.8만 |
|---|
| 2025.12.15 | ₩23,953 | ₩23,953 | ₩23,617 | ₩23,752 | -0.84% | 1만 |
|---|
| 2025.12.12 | ₩24,335 | ₩24,502 | ₩23,671 | ₩23,899 | -1.79% | 1.5만 |
|---|
| 2025.12.11 | ₩24,060 | ₩24,529 | ₩24,060 | ₩24,288 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩24,060 | ₩24,127 | ₩23,859 | ₩24,073 | +0.06% | 7.5천 |
|---|
| 2025.12.09 | ₩24,127 | ₩24,234 | ₩23,899 | ₩24,073 | -0.22% | 6.9천 |
|---|
| 2025.12.08 | ₩24,261 | ₩24,261 | ₩23,524 | ₩23,926 | -1.38% | 5.2천 |
|---|
| 2025.12.05 | ₩23,792 | ₩24,261 | ₩23,738 | ₩24,247 | +1.92% | 2.1만 |
|---|
| 2025.12.04 | ₩23,899 | ₩24,006 | ₩23,886 | ₩23,993 | +0.39% | 2.2천 |
|---|
| 2025.12.03 | ₩23,805 | ₩23,993 | ₩23,778 | ₩23,993 | +0.79% | 3천 |
|---|
| 2025.12.02 | ₩23,966 | ₩23,966 | ₩23,845 | ₩23,926 | -0.17% | 5.6천 |
|---|
| 2025.12.01 | ₩23,953 | ₩23,979 | ₩23,416 | ₩23,966 | +0.06% | 3.7천 |
|---|
| 2025.11.28 | ₩23,765 | ₩23,993 | ₩23,725 | ₩23,832 | +0.28% | 2만 |
|---|
| 2025.11.26 | ₩23,832 | ₩24,127 | ₩23,725 | ₩23,993 | +0.67% | 1.5만 |
|---|
| 2025.11.25 | ₩23,886 | ₩24,013 | ₩23,604 | ₩23,617 | -1.12% | 3.4만 |
|---|
| 2025.11.24 | ₩23,845 | ₩23,966 | ₩23,671 | ₩23,886 | +0.17% | 1만 |
|---|
| 2025.11.21 | ₩23,685 | ₩23,805 | ₩23,537 | ₩23,698 | +0.06% | 9.8천 |
|---|
| 2025.11.20 | ₩24,020 | ₩24,020 | ₩23,470 | ₩23,483 | -2.23% | 1.9만 |
|---|
| 2025.11.19 | ₩23,550 | ₩24,261 | ₩23,550 | ₩23,792 | +1.02% | 1.2만 |
|---|
| 2025.11.18 | ₩24,060 | ₩24,221 | ₩23,809 | ₩24,033 | -0.11% | 5.5천 |
|---|
| 2025.11.17 | ₩24,033 | ₩24,347 | ₩23,832 | ₩24,221 | +0.78% | 8.3천 |
|---|
| 2025.11.14 | ₩24,408 | ₩24,408 | ₩24,113 | ₩24,113 | -1.21% | 700 |
|---|
| 2025.11.13 | ₩24,328 | ₩24,328 | ₩23,899 | ₩24,314 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩24,328 | ₩24,422 | ₩24,140 | ₩24,328 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩24,422 | ₩24,475 | ₩24,328 | ₩24,422 | 0.00% | 3.5천 |
|---|
| 2025.11.10 | ₩24,596 | ₩24,596 | ₩24,261 | ₩24,355 | -0.98% | 4.7천 |
|---|
| 2025.11.07 | ₩24,449 | ₩24,609 | ₩24,247 | ₩24,609 | +0.66% | 3.4천 |
|---|
| 2025.11.06 | ₩24,663 | ₩25,052 | ₩24,449 | ₩24,462 | -0.82% | 5천 |
|---|
| 2025.11.05 | ₩24,625 | ₩24,824 | ₩24,625 | ₩24,810 | +0.75% | 1.7천 |
|---|
| 2025.11.04 | ₩24,529 | ₩25,052 | ₩24,449 | ₩24,717 | +0.77% | 2.4천 |
|---|
| 2025.11.03 | ₩24,623 | ₩24,797 | ₩24,247 | ₩24,730 | +0.44% | 3천 |
|---|
| 2025.10.31 | ₩24,605 | ₩24,629 | ₩24,328 | ₩24,529 | -0.31% | 5.6천 |
|---|
| 2025.10.30 | ₩24,710 | ₩24,904 | ₩24,207 | ₩24,583 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩24,944 | ₩24,998 | ₩24,828 | ₩24,985 | +0.16% | 4.1천 |
|---|
| 2025.10.28 | ₩24,743 | ₩25,132 | ₩24,743 | ₩25,105 | +1.46% | 2천 |
|---|
| 2025.10.27 | ₩25,253 | ₩25,253 | ₩25,079 | ₩25,199 | -0.21% | 1.3천 |
|---|
| 2025.10.24 | ₩25,105 | ₩25,226 | ₩25,092 | ₩25,226 | +0.48% | 3천 |
|---|
| 2025.10.23 | ₩24,944 | ₩25,140 | ₩24,944 | ₩25,052 | +0.43% | 3.9천 |
|---|
| 2025.10.22 | ₩25,387 | ₩25,387 | ₩24,906 | ₩25,038 | -1.37% | 3.6천 |
|---|
| 2025.10.21 | ₩25,950 | ₩25,950 | ₩25,226 | ₩25,226 | -2.79% | 2.1천 |
|---|
| 2025.10.20 | ₩24,864 | ₩25,347 | ₩24,864 | ₩25,253 | +1.56% | 1.2만 |
|---|
| 2025.10.17 | ₩24,663 | ₩24,918 | ₩24,221 | ₩24,851 | +0.76% | 5.8만 |
|---|
| 2025.10.16 | ₩24,743 | ₩24,743 | ₩24,743 | ₩24,743 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩24,797 | ₩24,797 | ₩24,395 | ₩24,743 | -0.22% | 7.4천 |
|---|
| 2025.10.14 | ₩24,422 | ₩24,757 | ₩24,422 | ₩24,757 | +1.37% | 900 |
|---|
| 2025.10.13 | ₩24,489 | ₩24,643 | ₩24,489 | ₩24,623 | +0.55% | 1천 |
|---|
| 2025.10.10 | ₩24,274 | ₩24,676 | ₩24,194 | ₩24,382 | +0.44% | 3.5만 |
|---|