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 | ₩21,357 | ₩21,357 | ₩21,357 | ₩21,357 | 0.00% | 2.7천 |
| 2026.10.08 | ₩21,291 | ₩21,479 | ₩21,291 | ₩21,405 | +0.53% | 6.7천 |
| 2026.10.07 | ₩21,291 | ₩21,496 | ₩21,291 | ₩21,291 | 0.00% | 2.9천 |
| 2026.10.06 | ₩21,265 | ₩21,492 | ₩21,265 | ₩21,452 | +0.88% | 3.3천 |
| 2026.10.05 | ₩21,305 | ₩21,439 | ₩21,238 | ₩21,251 | -0.25% | 2.8천 |
| 2026.10.02 | ₩21,439 | ₩21,439 | ₩21,224 | ₩21,224 | -1.00% | 5.4천 |
| 2026.10.01 | ₩21,412 | ₩21,666 | ₩20,990 | ₩21,452 | +0.19% | 9.4천 |
| 2026.09.30 | ₩21,211 | ₩21,425 | ₩21,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,425 |
| +1.01% |
| 1.7천 |
| 2026.09.29 | ₩21,599 | ₩21,599 | ₩21,319 | ₩21,425 | -0.81% | 2.2천 |
|---|
| 2026.09.28 | ₩21,720 | ₩21,881 | ₩21,599 | ₩21,599 | -0.55% | 4.4천 |
|---|
| 2026.09.25 | ₩21,814 | ₩21,850 | ₩21,760 | ₩21,787 | -0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩21,988 | ₩21,988 | ₩21,760 | ₩21,760 | -1.04% | 700 |
|---|
| 2026.09.23 | ₩21,921 | ₩21,934 | ₩21,827 | ₩21,894 | -0.12% | 3.1천 |
|---|
| 2026.09.22 | ₩22,095 | ₩22,095 | ₩21,733 | ₩21,921 | -0.79% | 1.1천 |
|---|
| 2026.09.21 | ₩22,376 | ₩22,376 | ₩21,961 | ₩22,001 | -1.68% | 4.7천 |
|---|
| 2026.09.18 | ₩21,755 | ₩22,068 | ₩21,755 | ₩21,814 | +0.27% | 1.4천 |
|---|
| 2026.09.17 | ₩21,907 | ₩21,934 | ₩21,720 | ₩21,867 | -0.18% | 2.6천 |
|---|
| 2026.09.16 | ₩21,907 | ₩21,907 | ₩21,907 | ₩21,907 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩21,747 | ₩22,068 | ₩21,747 | ₩21,760 | +0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩21,827 | ₩21,988 | ₩21,720 | ₩21,854 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩21,720 | ₩21,787 | ₩21,720 | ₩21,784 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩22,376 | ₩22,376 | ₩21,720 | ₩21,733 | -2.87% | 5.1천 |
|---|
| 2026.09.09 | ₩22,375 | ₩22,416 | ₩22,242 | ₩22,256 | -0.53% | 2.1만 |
|---|
| 2026.09.08 | ₩22,269 | ₩22,483 | ₩22,269 | ₩22,375 | +0.48% | 4.6천 |
|---|
| 2026.09.04 | ₩22,242 | ₩22,443 | ₩22,242 | ₩22,430 | +0.84% | 6.2천 |
|---|
| 2026.09.03 | ₩22,389 | ₩22,510 | ₩22,336 | ₩22,443 | +0.24% | 7.3천 |
|---|
| 2026.09.02 | ₩22,537 | ₩22,537 | ₩22,430 | ₩22,456 | -0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩22,483 | ₩22,550 | ₩22,483 | ₩22,523 | +0.18% | 3천 |
|---|
| 2026.08.31 | ₩22,497 | ₩22,617 | ₩22,242 | ₩22,483 | -0.06% | 1.9만 |
|---|
| 2026.08.28 | ₩22,644 | ₩22,818 | ₩22,523 | ₩22,751 | +0.47% | 9.5천 |
|---|
| 2026.08.27 | ₩22,751 | ₩22,791 | ₩22,751 | ₩22,791 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩22,624 | ₩22,624 | ₩22,624 | ₩22,624 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩22,495 | ₩22,711 | ₩22,443 | ₩22,711 | +0.96% | 1만 |
|---|
| 2026.08.24 | ₩22,302 | ₩22,302 | ₩22,302 | ₩22,302 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩22,751 | ₩22,751 | ₩22,523 | ₩22,570 | -0.79% | 2.9천 |
|---|
| 2026.08.20 | ₩22,671 | ₩22,724 | ₩22,605 | ₩22,711 | +0.18% | 5.9천 |
|---|
| 2026.08.19 | ₩22,604 | ₩22,724 | ₩22,537 | ₩22,677 | +0.33% | 3.6천 |
|---|
| 2026.08.18 | ₩22,630 | ₩22,758 | ₩22,383 | ₩22,657 | +0.12% | 2.7천 |
|---|
| 2026.08.17 | ₩22,336 | ₩22,912 | ₩22,336 | ₩22,563 | +1.02% | 2.2만 |
|---|
| 2026.08.14 | ₩22,531 | ₩22,531 | ₩22,523 | ₩22,523 | -0.04% | 800 |
|---|
| 2026.08.13 | ₩22,298 | ₩22,456 | ₩22,298 | ₩22,405 | +0.48% | 1.9천 |
|---|
| 2026.08.12 | ₩22,497 | ₩22,543 | ₩22,242 | ₩22,442 | -0.24% | 2.9천 |
|---|
| 2026.08.11 | ₩22,497 | ₩22,563 | ₩22,430 | ₩22,497 | 0.00% | 9.7천 |
|---|
| 2026.08.10 | ₩22,309 | ₩22,436 | ₩22,242 | ₩22,376 | +0.30% | 3.2천 |
|---|
| 2026.08.07 | ₩22,363 | ₩22,383 | ₩22,322 | ₩22,383 | +0.09% | 3.4천 |
|---|
| 2026.08.06 | ₩22,523 | ₩22,523 | ₩22,483 | ₩22,483 | -0.18% | 1.1천 |
|---|
| 2026.08.05 | ₩22,523 | ₩22,523 | ₩22,497 | ₩22,497 | -0.12% | 2.4천 |
|---|
| 2026.08.04 | ₩22,610 | ₩22,657 | ₩22,610 | ₩22,655 | +0.20% | 2.2천 |
|---|
| 2026.08.03 | ₩22,759 | ₩22,809 | ₩22,671 | ₩22,671 | -0.39% | 4.9천 |
|---|
| 2026.07.31 | ₩22,376 | ₩22,510 | ₩22,282 | ₩22,483 | +0.48% | 1.5만 |
|---|
| 2026.07.30 | ₩22,242 | ₩22,242 | ₩22,242 | ₩22,242 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩22,256 | ₩22,389 | ₩22,235 | ₩22,389 | +0.60% | 6.9천 |
|---|
| 2026.07.28 | ₩22,256 | ₩22,309 | ₩22,256 | ₩22,256 | 0.00% | 800 |
|---|
| 2026.07.27 | ₩22,269 | ₩22,403 | ₩22,250 | ₩22,250 | -0.08% | 1.1천 |
|---|
| 2026.07.24 | ₩22,430 | ₩22,443 | ₩22,185 | ₩22,296 | -0.60% | 7.4천 |
|---|
| 2026.07.23 | ₩22,229 | ₩22,363 | ₩22,202 | ₩22,363 | +0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩22,440 | ₩22,523 | ₩22,389 | ₩22,470 | +0.13% | 3.7천 |
|---|
| 2026.07.21 | ₩22,497 | ₩22,617 | ₩22,483 | ₩22,523 | +0.12% | 5천 |
|---|
| 2026.07.20 | ₩22,523 | ₩22,657 | ₩22,483 | ₩22,604 | +0.36% | 5.7천 |
|---|
| 2026.07.17 | ₩22,363 | ₩22,510 | ₩22,081 | ₩22,510 | +0.66% | 1.9만 |
|---|
| 2026.07.16 | ₩22,523 | ₩22,630 | ₩22,389 | ₩22,483 | -0.18% | 6.6천 |
|---|
| 2026.07.15 | ₩22,309 | ₩22,590 | ₩22,309 | ₩22,523 | +0.96% | 3.7만 |
|---|
| 2026.07.14 | ₩22,162 | ₩22,229 | ₩22,095 | ₩22,162 | 0.00% | 6.1천 |
|---|
| 2026.07.13 | ₩22,296 | ₩22,344 | ₩22,095 | ₩22,229 | -0.30% | 4.9천 |
|---|
| 2026.07.10 | ₩22,229 | ₩22,363 | ₩22,229 | ₩22,363 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩22,296 | ₩22,349 | ₩22,148 | ₩22,309 | +0.06% | 8.3천 |
|---|
| 2026.07.08 | ₩22,630 | ₩22,657 | ₩22,363 | ₩22,440 | -0.84% | 8.3천 |
|---|
| 2026.07.07 | ₩22,664 | ₩22,664 | ₩22,577 | ₩22,630 | -0.15% | 900 |
|---|
| 2026.07.06 | ₩22,503 | ₩22,751 | ₩22,497 | ₩22,751 | +1.10% | 8.9천 |
|---|
| 2026.07.02 | ₩22,456 | ₩22,751 | ₩22,296 | ₩22,557 | +0.45% | 5.7천 |
|---|
| 2026.07.01 | ₩22,563 | ₩22,563 | ₩22,189 | ₩22,456 | -0.47% | 1.2만 |
|---|
| 2026.06.30 | ₩22,738 | ₩22,751 | ₩22,363 | ₩22,389 | -1.53% | 2.5만 |
|---|
| 2026.06.29 | ₩22,537 | ₩22,724 | ₩22,537 | ₩22,697 | +0.71% | 3천 |
|---|
| 2026.06.26 | ₩22,577 | ₩22,724 | ₩22,229 | ₩22,590 | +0.06% | 4.6천 |
|---|
| 2026.06.25 | ₩22,764 | ₩22,871 | ₩22,443 | ₩22,604 | -0.71% | 9.6천 |
|---|
| 2026.06.24 | ₩22,697 | ₩22,764 | ₩22,497 | ₩22,711 | +0.06% | 2.7천 |
|---|
| 2026.06.23 | ₩22,630 | ₩22,858 | ₩22,470 | ₩22,738 | +0.47% | 4.5천 |
|---|
| 2026.06.22 | ₩22,644 | ₩22,644 | ₩22,470 | ₩22,563 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩22,604 | ₩22,764 | ₩22,443 | ₩22,644 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩22,363 | ₩22,563 | ₩22,363 | ₩22,430 | +0.30% | 2.6천 |
|---|
| 2026.06.16 | ₩22,563 | ₩22,697 | ₩22,363 | ₩22,363 | -0.89% | 1.4만 |
|---|
| 2026.06.15 | ₩22,430 | ₩22,764 | ₩22,430 | ₩22,604 | +0.78% | 1만 |
|---|
| 2026.06.12 | ₩22,403 | ₩22,497 | ₩22,403 | ₩22,497 | +0.42% | 3.9천 |
|---|
| 2026.06.11 | ₩22,403 | ₩22,724 | ₩22,403 | ₩22,563 | +0.72% | 5.7천 |
|---|
| 2026.06.10 | ₩22,242 | ₩22,490 | ₩22,242 | ₩22,376 | +0.60% | 1.6천 |
|---|
| 2026.06.09 | ₩22,684 | ₩22,684 | ₩22,322 | ₩22,497 | -0.83% | 1만 |
|---|
| 2026.06.08 | ₩22,336 | ₩22,584 | ₩22,336 | ₩22,497 | +0.72% | 2.8천 |
|---|
| 2026.06.05 | ₩22,282 | ₩22,430 | ₩22,014 | ₩22,430 | +0.66% | 2.3만 |
|---|
| 2026.06.04 | ₩22,376 | ₩22,416 | ₩22,175 | ₩22,363 | -0.06% | 9.3천 |
|---|
| 2026.06.03 | ₩22,430 | ₩23,179 | ₩22,202 | ₩22,376 | -0.24% | 1.9만 |
|---|
| 2026.06.02 | ₩22,630 | ₩22,630 | ₩22,403 | ₩22,563 | -0.30% | 8.7천 |
|---|
| 2026.06.01 | ₩22,604 | ₩22,764 | ₩22,577 | ₩22,684 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩23,206 | ₩23,501 | ₩22,296 | ₩22,510 | -3.00% | 2.9만 |
|---|
| 2026.05.28 | ₩23,675 | ₩23,789 | ₩23,487 | ₩23,514 | -0.68% | 5천 |
|---|
| 2026.05.27 | ₩23,554 | ₩23,662 | ₩23,380 | ₩23,662 | +0.45% | 3천 |
|---|
| 2026.05.26 | ₩23,447 | ₩23,876 | ₩23,447 | ₩23,822 | +1.60% | 3천 |
|---|
| 2026.05.22 | ₩23,581 | ₩23,688 | ₩23,581 | ₩23,688 | +0.45% | 400 |
|---|
| 2026.05.21 | ₩23,568 | ₩23,675 | ₩23,402 | ₩23,541 | -0.11% | 4.7천 |
|---|
| 2026.05.20 | ₩23,648 | ₩23,769 | ₩23,568 | ₩23,769 | +0.51% | 4.7천 |
|---|
| 2026.05.19 | ₩23,795 | ₩23,795 | ₩23,487 | ₩23,648 | -0.62% | 3.6천 |
|---|
| 2026.05.18 | ₩23,822 | ₩23,970 | ₩23,487 | ₩23,903 | +0.34% | 1.7만 |
|---|
| 2026.05.15 | ₩23,889 | ₩24,078 | ₩23,836 | ₩23,836 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩23,903 | ₩24,211 | ₩23,903 | ₩23,956 | +0.22% | 6천 |
|---|
| 2026.05.13 | ₩23,903 | ₩24,023 | ₩23,849 | ₩23,996 | +0.39% | 6.6천 |
|---|
| 2026.05.12 | ₩24,036 | ₩24,036 | ₩24,036 | ₩24,036 | 0.00% | 2.2천 |
|---|
| 2026.05.11 | ₩24,331 | ₩24,331 | ₩24,130 | ₩24,264 | -0.28% | 3.1천 |
|---|
| 2026.05.08 | ₩24,103 | ₩24,532 | ₩24,090 | ₩24,331 | +0.94% | 1.5만 |
|---|
| 2026.05.07 | ₩24,331 | ₩24,331 | ₩23,996 | ₩23,996 | -1.38% | 3천 |
|---|
| 2026.05.06 | ₩24,103 | ₩24,331 | ₩24,103 | ₩24,331 | +0.94% | 1.5천 |
|---|
| 2026.05.05 | ₩24,103 | ₩24,170 | ₩24,103 | ₩24,170 | +0.28% | 700 |
|---|
| 2026.05.04 | ₩24,103 | ₩24,291 | ₩24,063 | ₩24,077 | -0.11% | 3천 |
|---|
| 2026.05.01 | ₩23,822 | ₩24,318 | ₩23,822 | ₩24,211 | +1.63% | 1.2만 |
|---|
| 2026.04.30 | ₩24,036 | ₩24,318 | ₩24,036 | ₩24,318 | +1.17% | 2.2천 |
|---|
| 2026.04.29 | ₩24,103 | ₩24,204 | ₩23,970 | ₩24,036 | -0.28% | 2.5천 |
|---|
| 2026.04.28 | ₩23,970 | ₩24,164 | ₩23,943 | ₩24,077 | +0.45% | 2.3천 |
|---|
| 2026.04.27 | ₩24,371 | ₩24,371 | ₩23,903 | ₩24,090 | -1.15% | 1.7만 |
|---|
| 2026.04.24 | ₩24,170 | ₩24,170 | ₩23,916 | ₩24,170 | 0.00% | 2.3천 |
|---|
| 2026.04.23 | ₩24,103 | ₩24,170 | ₩23,970 | ₩24,170 | +0.28% | 3.2천 |
|---|
| 2026.04.22 | ₩24,144 | ₩24,144 | ₩23,956 | ₩24,103 | -0.17% | 4천 |
|---|
| 2026.04.21 | ₩23,970 | ₩24,170 | ₩23,970 | ₩24,170 | +0.84% | 1.5천 |
|---|
| 2026.04.20 | ₩24,211 | ₩24,612 | ₩24,211 | ₩24,411 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩24,398 | ₩24,626 | ₩24,158 | ₩24,197 | -0.82% | 4.8천 |
|---|
| 2026.04.16 | ₩24,398 | ₩24,398 | ₩24,103 | ₩24,184 | -0.88% | 3천 |
|---|
| 2026.04.15 | ₩24,103 | ₩24,344 | ₩24,103 | ₩24,344 | +1.00% | 2천 |
|---|
| 2026.04.14 | ₩23,876 | ₩24,224 | ₩23,728 | ₩24,224 | +1.46% | 8천 |
|---|
| 2026.04.13 | ₩23,836 | ₩23,903 | ₩23,728 | ₩23,876 | +0.17% | 3.6천 |
|---|
| 2026.04.10 | ₩23,728 | ₩23,923 | ₩23,728 | ₩23,876 | +0.62% | 2.4천 |
|---|
| 2026.04.09 | ₩23,728 | ₩24,103 | ₩23,702 | ₩23,903 | +0.73% | 4.1천 |
|---|
| 2026.04.08 | ₩24,117 | ₩24,291 | ₩23,514 | ₩23,715 | -1.67% | 2.2만 |
|---|
| 2026.04.07 | ₩23,956 | ₩24,050 | ₩23,769 | ₩24,050 | +0.39% | 3.2천 |
|---|
| 2026.04.06 | ₩23,715 | ₩23,983 | ₩23,715 | ₩23,956 | +1.02% | 3천 |
|---|
| 2026.04.02 | ₩23,621 | ₩23,876 | ₩23,621 | ₩23,876 | +1.08% | 1.1천 |
|---|
| 2026.04.01 | ₩23,461 | ₩23,755 | ₩23,461 | ₩23,742 | +1.20% | 3.1천 |
|---|
| 2026.03.31 | ₩23,608 | ₩23,822 | ₩23,327 | ₩23,595 | -0.06% | 9.6천 |
|---|
| 2026.03.30 | ₩23,769 | ₩23,889 | ₩23,635 | ₩23,715 | -0.23% | 1.9천 |
|---|
| 2026.03.27 | ₩23,487 | ₩23,769 | ₩23,487 | ₩23,728 | +1.03% | 2.7천 |
|---|
| 2026.03.26 | ₩23,929 | ₩23,929 | ₩23,447 | ₩23,675 | -1.06% | 2.8만 |
|---|
| 2026.03.25 | ₩23,943 | ₩24,284 | ₩23,943 | ₩24,284 | +1.43% | 3.1천 |
|---|
| 2026.03.24 | ₩23,715 | ₩24,050 | ₩23,702 | ₩24,050 | +1.41% | 1.6천 |
|---|
| 2026.03.23 | ₩24,063 | ₩24,063 | ₩23,688 | ₩23,809 | -1.06% | 2.9천 |
|---|
| 2026.03.20 | ₩23,688 | ₩23,782 | ₩23,434 | ₩23,648 | -0.17% | 1.1만 |
|---|
| 2026.03.19 | ₩24,130 | ₩24,130 | ₩23,568 | ₩23,809 | -1.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,237 | ₩24,351 | ₩23,983 | ₩24,197 | -0.17% | 1.3만 |
|---|
| 2026.03.17 | ₩24,344 | ₩24,411 | ₩24,077 | ₩24,331 | -0.06% | 6.1천 |
|---|
| 2026.03.16 | ₩24,452 | ₩24,893 | ₩24,211 | ₩24,344 | -0.44% | 8.9천 |
|---|
| 2026.03.13 | ₩24,893 | ₩24,960 | ₩24,398 | ₩24,398 | -1.99% | 1.1만 |
|---|
| 2026.03.12 | ₩25,362 | ₩25,362 | ₩24,626 | ₩24,893 | -1.85% | 1.8천 |
|---|
| 2026.03.11 | ₩24,907 | ₩24,920 | ₩24,706 | ₩24,810 | -0.39% | 4.6천 |
|---|
| 2026.03.10 | ₩24,867 | ₩24,907 | ₩24,867 | ₩24,907 | +0.16% | 400 |
|---|
| 2026.03.09 | ₩24,893 | ₩24,934 | ₩24,652 | ₩24,840 | -0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩25,108 | ₩25,175 | ₩24,612 | ₩24,987 | -0.48% | 4.6천 |
|---|
| 2026.03.05 | ₩24,987 | ₩25,228 | ₩24,987 | ₩25,128 | +0.56% | 1.9천 |
|---|
| 2026.03.04 | ₩25,148 | ₩25,175 | ₩24,907 | ₩25,161 | +0.05% | 1만 |
|---|
| 2026.03.03 | ₩25,282 | ₩25,443 | ₩25,175 | ₩25,175 | -0.42% | 3.8천 |
|---|
| 2026.03.02 | ₩25,135 | ₩25,544 | ₩25,094 | ₩25,362 | +0.91% | 3.3천 |
|---|
| 2026.02.27 | ₩25,456 | ₩25,456 | ₩24,786 | ₩25,041 | -1.63% | 1.7만 |
|---|
| 2026.02.26 | ₩25,777 | ₩25,777 | ₩25,617 | ₩25,684 | -0.36% | 4.7천 |
|---|
| 2026.02.25 | ₩25,710 | ₩25,844 | ₩25,710 | ₩25,844 | +0.52% | 2.8천 |
|---|
| 2026.02.24 | ₩25,563 | ₩25,844 | ₩25,563 | ₩25,712 | +0.58% | 3.6천 |
|---|
| 2026.02.23 | ₩25,858 | ₩25,939 | ₩25,643 | ₩25,643 | -0.83% | 5.8천 |
|---|
| 2026.02.20 | ₩25,550 | ₩25,898 | ₩25,550 | ₩25,838 | +1.13% | 3.5천 |
|---|
| 2026.02.19 | ₩25,456 | ₩25,871 | ₩25,456 | ₩25,737 | +1.10% | 2.3천 |
|---|
| 2026.02.18 | ₩25,349 | ₩25,710 | ₩25,349 | ₩25,657 | +1.22% | 1.9천 |
|---|
| 2026.02.17 | ₩25,590 | ₩25,590 | ₩25,322 | ₩25,443 | -0.58% | 6.3천 |
|---|
| 2026.02.13 | ₩25,054 | ₩25,443 | ₩25,054 | ₩25,429 | +1.50% | 4.3천 |
|---|
| 2026.02.12 | ₩24,974 | ₩25,335 | ₩24,974 | ₩25,215 | +0.97% | 5.2천 |
|---|
| 2026.02.11 | ₩24,840 | ₩25,161 | ₩24,840 | ₩25,054 | +0.86% | 1.1만 |
|---|
| 2026.02.10 | ₩24,639 | ₩24,840 | ₩24,639 | ₩24,840 | +0.82% | 5.3천 |
|---|
| 2026.02.09 | ₩24,505 | ₩24,639 | ₩24,465 | ₩24,639 | +0.55% | 1.4천 |
|---|
| 2026.02.06 | ₩24,773 | ₩24,773 | ₩24,371 | ₩24,505 | -1.08% | 5.4천 |
|---|
| 2026.02.05 | ₩24,478 | ₩24,827 | ₩24,478 | ₩24,612 | +0.55% | 3.2천 |
|---|
| 2026.02.04 | ₩24,612 | ₩24,612 | ₩24,398 | ₩24,545 | -0.27% | 4.3천 |
|---|
| 2026.02.03 | ₩24,733 | ₩24,947 | ₩24,438 | ₩24,478 | -1.03% | 5.8천 |
|---|
| 2026.02.02 | ₩24,652 | ₩24,652 | ₩24,505 | ₩24,599 | -0.22% | 1.8천 |
|---|
| 2026.01.30 | ₩24,612 | ₩24,773 | ₩24,532 | ₩24,545 | -0.27% | 8천 |
|---|
| 2026.01.29 | ₩24,893 | ₩25,175 | ₩24,505 | ₩24,612 | -1.13% | 6천 |
|---|
| 2026.01.28 | ₩24,947 | ₩25,309 | ₩24,639 | ₩24,907 | -0.16% | 6.6천 |
|---|
| 2026.01.27 | ₩25,041 | ₩25,416 | ₩24,695 | ₩25,014 | -0.11% | 5.4천 |
|---|
| 2026.01.26 | ₩24,974 | ₩25,135 | ₩24,693 | ₩24,974 | 0.00% | 4.9천 |
|---|
| 2026.01.23 | ₩24,505 | ₩25,201 | ₩24,505 | ₩24,920 | +1.69% | 5.2천 |
|---|
| 2026.01.22 | ₩25,228 | ₩25,282 | ₩24,918 | ₩25,268 | +0.16% | 1.4천 |
|---|
| 2026.01.21 | ₩24,612 | ₩25,309 | ₩24,612 | ₩25,309 | +2.83% | 1.5만 |
|---|
| 2026.01.20 | ₩24,411 | ₩24,693 | ₩24,244 | ₩24,679 | +1.10% | 4만 |
|---|
| 2026.01.16 | ₩24,492 | ₩24,519 | ₩24,385 | ₩24,519 | +0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩24,666 | ₩24,666 | ₩24,237 | ₩24,465 | -0.81% | 2.6천 |
|---|
| 2026.01.14 | ₩24,545 | ₩24,545 | ₩24,090 | ₩24,358 | -0.76% | 7.8천 |
|---|
| 2026.01.13 | ₩24,492 | ₩24,492 | ₩24,251 | ₩24,358 | -0.55% | 8.3천 |
|---|
| 2026.01.12 | ₩24,371 | ₩24,425 | ₩24,144 | ₩24,251 | -0.49% | 9.2천 |
|---|
| 2026.01.09 | ₩24,331 | ₩24,559 | ₩24,157 | ₩24,318 | -0.06% | 3천 |
|---|
| 2026.01.08 | ₩24,117 | ₩24,358 | ₩23,769 | ₩24,144 | +0.11% | 1.1만 |
|---|
| 2026.01.07 | ₩24,063 | ₩24,251 | ₩24,063 | ₩24,211 | +0.61% | 1.7천 |
|---|
| 2026.01.06 | ₩24,063 | ₩24,237 | ₩23,970 | ₩24,090 | +0.11% | 4.3천 |
|---|
| 2026.01.05 | ₩24,036 | ₩24,519 | ₩24,036 | ₩24,103 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩23,742 | ₩24,170 | ₩23,742 | ₩23,970 | +0.96% | 5.1천 |
|---|
| 2025.12.31 | ₩23,728 | ₩23,862 | ₩23,528 | ₩23,675 | -0.23% | 10.8만 |
|---|
| 2025.12.30 | ₩23,648 | ₩23,876 | ₩23,380 | ₩23,769 | +0.51% | 5.8만 |
|---|
| 2025.12.29 | ₩23,708 | ₩23,795 | ₩23,474 | ₩23,648 | -0.25% | 9.5천 |
|---|
| 2025.12.26 | ₩23,675 | ₩23,769 | ₩23,541 | ₩23,568 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩23,608 | ₩23,809 | ₩23,608 | ₩23,742 | +0.57% | 5.8천 |
|---|
| 2025.12.23 | ₩23,929 | ₩24,103 | ₩23,766 | ₩23,916 | -0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩23,970 | ₩24,211 | ₩23,903 | ₩24,090 | +0.50% | 1.5만 |
|---|
| 2025.12.19 | ₩23,943 | ₩24,103 | ₩23,581 | ₩23,970 | +0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩23,970 | ₩24,251 | ₩23,956 | ₩23,996 | +0.11% | 1.5만 |
|---|
| 2025.12.17 | ₩24,023 | ₩24,023 | ₩23,789 | ₩23,956 | -0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩23,715 | ₩24,023 | ₩23,528 | ₩24,023 | +1.30% | 2.8만 |
|---|
| 2025.12.15 | ₩23,929 | ₩23,929 | ₩23,595 | ₩23,728 | -0.84% | 1만 |
|---|
| 2025.12.12 | ₩24,311 | ₩24,478 | ₩23,648 | ₩23,876 | -1.79% | 1.5만 |
|---|
| 2025.12.11 | ₩24,036 | ₩24,505 | ₩24,036 | ₩24,264 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩24,036 | ₩24,103 | ₩23,836 | ₩24,050 | +0.06% | 7.5천 |
|---|
| 2025.12.09 | ₩24,103 | ₩24,211 | ₩23,876 | ₩24,050 | -0.22% | 6.9천 |
|---|
| 2025.12.08 | ₩24,237 | ₩24,237 | ₩23,501 | ₩23,903 | -1.38% | 5.2천 |
|---|
| 2025.12.05 | ₩23,769 | ₩24,237 | ₩23,715 | ₩24,224 | +1.92% | 2.1만 |
|---|
| 2025.12.04 | ₩23,876 | ₩23,983 | ₩23,862 | ₩23,970 | +0.39% | 2.2천 |
|---|
| 2025.12.03 | ₩23,782 | ₩23,970 | ₩23,755 | ₩23,970 | +0.79% | 3천 |
|---|
| 2025.12.02 | ₩23,943 | ₩23,943 | ₩23,822 | ₩23,903 | -0.17% | 5.6천 |
|---|
| 2025.12.01 | ₩23,929 | ₩23,956 | ₩23,394 | ₩23,943 | +0.06% | 3.7천 |
|---|
| 2025.11.28 | ₩23,742 | ₩23,970 | ₩23,702 | ₩23,809 | +0.28% | 2만 |
|---|
| 2025.11.26 | ₩23,809 | ₩24,103 | ₩23,702 | ₩23,970 | +0.67% | 1.5만 |
|---|
| 2025.11.25 | ₩23,862 | ₩23,990 | ₩23,581 | ₩23,595 | -1.12% | 3.4만 |
|---|
| 2025.11.24 | ₩23,822 | ₩23,943 | ₩23,648 | ₩23,862 | +0.17% | 1만 |
|---|
| 2025.11.21 | ₩23,662 | ₩23,782 | ₩23,514 | ₩23,675 | +0.06% | 9.8천 |
|---|
| 2025.11.20 | ₩23,996 | ₩23,996 | ₩23,447 | ₩23,461 | -2.23% | 1.9만 |
|---|
| 2025.11.19 | ₩23,528 | ₩24,237 | ₩23,528 | ₩23,769 | +1.02% | 1.2만 |
|---|
| 2025.11.18 | ₩24,036 | ₩24,197 | ₩23,786 | ₩24,010 | -0.11% | 5.5천 |
|---|
| 2025.11.17 | ₩24,010 | ₩24,323 | ₩23,809 | ₩24,197 | +0.78% | 8.3천 |
|---|
| 2025.11.14 | ₩24,385 | ₩24,385 | ₩24,090 | ₩24,090 | -1.21% | 700 |
|---|
| 2025.11.13 | ₩24,304 | ₩24,304 | ₩23,876 | ₩24,291 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩24,304 | ₩24,398 | ₩24,117 | ₩24,304 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩24,398 | ₩24,452 | ₩24,304 | ₩24,398 | 0.00% | 3.5천 |
|---|
| 2025.11.10 | ₩24,572 | ₩24,572 | ₩24,237 | ₩24,331 | -0.98% | 4.7천 |
|---|
| 2025.11.07 | ₩24,425 | ₩24,586 | ₩24,224 | ₩24,586 | +0.66% | 3.4천 |
|---|
| 2025.11.06 | ₩24,639 | ₩25,027 | ₩24,425 | ₩24,438 | -0.82% | 5천 |
|---|
| 2025.11.05 | ₩24,602 | ₩24,800 | ₩24,602 | ₩24,786 | +0.75% | 1.7천 |
|---|
| 2025.11.04 | ₩24,505 | ₩25,027 | ₩24,425 | ₩24,693 | +0.77% | 2.4천 |
|---|
| 2025.11.03 | ₩24,599 | ₩24,773 | ₩24,224 | ₩24,706 | +0.44% | 3천 |
|---|
| 2025.10.31 | ₩24,581 | ₩24,606 | ₩24,304 | ₩24,505 | -0.31% | 5.6천 |
|---|
| 2025.10.30 | ₩24,686 | ₩24,880 | ₩24,184 | ₩24,559 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩24,920 | ₩24,974 | ₩24,804 | ₩24,960 | +0.16% | 4.1천 |
|---|
| 2025.10.28 | ₩24,719 | ₩25,108 | ₩24,719 | ₩25,081 | +1.46% | 2천 |
|---|
| 2025.10.27 | ₩25,228 | ₩25,228 | ₩25,054 | ₩25,175 | -0.21% | 1.3천 |
|---|
| 2025.10.24 | ₩25,081 | ₩25,201 | ₩25,068 | ₩25,201 | +0.48% | 3천 |
|---|
| 2025.10.23 | ₩24,920 | ₩25,116 | ₩24,920 | ₩25,027 | +0.43% | 3.9천 |
|---|
| 2025.10.22 | ₩25,362 | ₩25,362 | ₩24,881 | ₩25,014 | -1.37% | 3.6천 |
|---|
| 2025.10.21 | ₩25,925 | ₩25,925 | ₩25,201 | ₩25,201 | -2.79% | 2.1천 |
|---|
| 2025.10.20 | ₩24,840 | ₩25,322 | ₩24,840 | ₩25,228 | +1.56% | 1.2만 |
|---|
| 2025.10.17 | ₩24,639 | ₩24,893 | ₩24,197 | ₩24,827 | +0.76% | 5.8만 |
|---|
| 2025.10.16 | ₩24,719 | ₩24,719 | ₩24,719 | ₩24,719 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩24,773 | ₩24,773 | ₩24,371 | ₩24,719 | -0.22% | 7.4천 |
|---|
| 2025.10.14 | ₩24,398 | ₩24,733 | ₩24,398 | ₩24,733 | +1.37% | 900 |
|---|
| 2025.10.13 | ₩24,465 | ₩24,619 | ₩24,465 | ₩24,599 | +0.55% | 1천 |
|---|
| 2025.10.10 | ₩24,251 | ₩24,652 | ₩24,170 | ₩24,358 | +0.44% | 3.5만 |
|---|