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 | ₩21,392 | ₩21,392 | ₩21,392 | ₩21,392 | 0.00% | 2.7천 |
| 2026.10.08 | ₩21,327 | ₩21,514 | ₩21,327 | ₩21,441 | +0.53% | 6.7천 |
| 2026.10.07 | ₩21,327 | ₩21,532 | ₩21,327 | ₩21,327 | 0.00% | 2.9천 |
| 2026.10.06 | ₩21,300 | ₩21,528 | ₩21,300 | ₩21,488 | +0.88% | 3.3천 |
| 2026.10.05 | ₩21,340 | ₩21,474 | ₩21,273 | ₩21,286 | -0.25% | 2.8천 |
| 2026.10.02 | ₩21,474 | ₩21,474 | ₩21,260 | ₩21,260 | -1.00% | 5.4천 |
| 2026.10.01 | ₩21,447 | ₩21,702 | ₩21,025 | ₩21,488 | +0.19% | 9.4천 |
| 2026.09.30 | ₩21,246 | ₩21,461 | ₩21,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,461 |
| +1.01% |
| 1.7천 |
| 2026.09.29 | ₩21,635 | ₩21,635 | ₩21,355 | ₩21,461 | -0.81% | 2.2천 |
|---|
| 2026.09.28 | ₩21,756 | ₩21,917 | ₩21,635 | ₩21,635 | -0.55% | 4.4천 |
|---|
| 2026.09.25 | ₩21,850 | ₩21,886 | ₩21,796 | ₩21,823 | -0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩22,024 | ₩22,024 | ₩21,796 | ₩21,796 | -1.04% | 700 |
|---|
| 2026.09.23 | ₩21,957 | ₩21,970 | ₩21,863 | ₩21,930 | -0.12% | 3.1천 |
|---|
| 2026.09.22 | ₩22,131 | ₩22,131 | ₩21,769 | ₩21,957 | -0.79% | 1.1천 |
|---|
| 2026.09.21 | ₩22,413 | ₩22,413 | ₩21,997 | ₩22,038 | -1.68% | 4.7천 |
|---|
| 2026.09.18 | ₩21,791 | ₩22,105 | ₩21,791 | ₩21,850 | +0.27% | 1.4천 |
|---|
| 2026.09.17 | ₩21,944 | ₩21,970 | ₩21,756 | ₩21,903 | -0.18% | 2.6천 |
|---|
| 2026.09.16 | ₩21,944 | ₩21,944 | ₩21,944 | ₩21,944 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩21,783 | ₩22,105 | ₩21,783 | ₩21,796 | +0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩21,863 | ₩22,024 | ₩21,756 | ₩21,890 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩21,756 | ₩21,823 | ₩21,756 | ₩21,820 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩22,413 | ₩22,413 | ₩21,756 | ₩21,769 | -2.87% | 5.1천 |
|---|
| 2026.09.09 | ₩22,412 | ₩22,453 | ₩22,279 | ₩22,292 | -0.53% | 2.1만 |
|---|
| 2026.09.08 | ₩22,306 | ₩22,520 | ₩22,306 | ₩22,412 | +0.48% | 4.6천 |
|---|
| 2026.09.04 | ₩22,279 | ₩22,480 | ₩22,279 | ₩22,467 | +0.84% | 6.2천 |
|---|
| 2026.09.03 | ₩22,427 | ₩22,547 | ₩22,373 | ₩22,480 | +0.24% | 7.3천 |
|---|
| 2026.09.02 | ₩22,574 | ₩22,574 | ₩22,467 | ₩22,494 | -0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩22,520 | ₩22,587 | ₩22,520 | ₩22,561 | +0.18% | 3천 |
|---|
| 2026.08.31 | ₩22,534 | ₩22,655 | ₩22,279 | ₩22,520 | -0.06% | 1.9만 |
|---|
| 2026.08.28 | ₩22,681 | ₩22,856 | ₩22,561 | ₩22,789 | +0.47% | 9.5천 |
|---|
| 2026.08.27 | ₩22,789 | ₩22,829 | ₩22,789 | ₩22,829 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩22,661 | ₩22,661 | ₩22,661 | ₩22,661 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩22,532 | ₩22,748 | ₩22,480 | ₩22,748 | +0.96% | 1만 |
|---|
| 2026.08.24 | ₩22,339 | ₩22,339 | ₩22,339 | ₩22,339 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩22,789 | ₩22,789 | ₩22,561 | ₩22,608 | -0.79% | 2.9천 |
|---|
| 2026.08.20 | ₩22,708 | ₩22,762 | ₩22,642 | ₩22,748 | +0.18% | 5.9천 |
|---|
| 2026.08.19 | ₩22,641 | ₩22,762 | ₩22,574 | ₩22,715 | +0.33% | 3.6천 |
|---|
| 2026.08.18 | ₩22,668 | ₩22,795 | ₩22,420 | ₩22,695 | +0.12% | 2.7천 |
|---|
| 2026.08.17 | ₩22,373 | ₩22,950 | ₩22,373 | ₩22,601 | +1.02% | 2.2만 |
|---|
| 2026.08.14 | ₩22,569 | ₩22,569 | ₩22,561 | ₩22,561 | -0.04% | 800 |
|---|
| 2026.08.13 | ₩22,335 | ₩22,494 | ₩22,335 | ₩22,443 | +0.48% | 1.9천 |
|---|
| 2026.08.12 | ₩22,534 | ₩22,581 | ₩22,279 | ₩22,479 | -0.24% | 2.9천 |
|---|
| 2026.08.11 | ₩22,534 | ₩22,601 | ₩22,467 | ₩22,534 | 0.00% | 9.7천 |
|---|
| 2026.08.10 | ₩22,346 | ₩22,473 | ₩22,279 | ₩22,413 | +0.30% | 3.2천 |
|---|
| 2026.08.07 | ₩22,400 | ₩22,420 | ₩22,359 | ₩22,420 | +0.09% | 3.4천 |
|---|
| 2026.08.06 | ₩22,561 | ₩22,561 | ₩22,520 | ₩22,520 | -0.18% | 1.1천 |
|---|
| 2026.08.05 | ₩22,561 | ₩22,561 | ₩22,534 | ₩22,534 | -0.12% | 2.4천 |
|---|
| 2026.08.04 | ₩22,648 | ₩22,695 | ₩22,648 | ₩22,692 | +0.20% | 2.2천 |
|---|
| 2026.08.03 | ₩22,797 | ₩22,846 | ₩22,708 | ₩22,708 | -0.39% | 4.9천 |
|---|
| 2026.07.31 | ₩22,413 | ₩22,547 | ₩22,319 | ₩22,520 | +0.48% | 1.5만 |
|---|
| 2026.07.30 | ₩22,279 | ₩22,279 | ₩22,279 | ₩22,279 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩22,292 | ₩22,427 | ₩22,272 | ₩22,427 | +0.60% | 6.9천 |
|---|
| 2026.07.28 | ₩22,292 | ₩22,346 | ₩22,292 | ₩22,292 | 0.00% | 800 |
|---|
| 2026.07.27 | ₩22,306 | ₩22,440 | ₩22,287 | ₩22,287 | -0.08% | 1.1천 |
|---|
| 2026.07.24 | ₩22,467 | ₩22,480 | ₩22,221 | ₩22,333 | -0.60% | 7.4천 |
|---|
| 2026.07.23 | ₩22,266 | ₩22,400 | ₩22,239 | ₩22,400 | +0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩22,478 | ₩22,561 | ₩22,427 | ₩22,507 | +0.13% | 3.7천 |
|---|
| 2026.07.21 | ₩22,534 | ₩22,655 | ₩22,520 | ₩22,561 | +0.12% | 5천 |
|---|
| 2026.07.20 | ₩22,561 | ₩22,695 | ₩22,520 | ₩22,641 | +0.36% | 5.7천 |
|---|
| 2026.07.17 | ₩22,400 | ₩22,547 | ₩22,118 | ₩22,547 | +0.66% | 1.9만 |
|---|
| 2026.07.16 | ₩22,561 | ₩22,668 | ₩22,427 | ₩22,520 | -0.18% | 6.6천 |
|---|
| 2026.07.15 | ₩22,346 | ₩22,628 | ₩22,346 | ₩22,561 | +0.96% | 3.7만 |
|---|
| 2026.07.14 | ₩22,199 | ₩22,266 | ₩22,131 | ₩22,199 | 0.00% | 6.1천 |
|---|
| 2026.07.13 | ₩22,333 | ₩22,381 | ₩22,131 | ₩22,266 | -0.30% | 4.9천 |
|---|
| 2026.07.10 | ₩22,266 | ₩22,400 | ₩22,266 | ₩22,400 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩22,333 | ₩22,386 | ₩22,185 | ₩22,346 | +0.06% | 8.3천 |
|---|
| 2026.07.08 | ₩22,668 | ₩22,695 | ₩22,400 | ₩22,478 | -0.84% | 8.3천 |
|---|
| 2026.07.07 | ₩22,702 | ₩22,702 | ₩22,614 | ₩22,668 | -0.15% | 900 |
|---|
| 2026.07.06 | ₩22,541 | ₩22,789 | ₩22,534 | ₩22,789 | +1.10% | 8.9천 |
|---|
| 2026.07.02 | ₩22,494 | ₩22,789 | ₩22,333 | ₩22,594 | +0.45% | 5.7천 |
|---|
| 2026.07.01 | ₩22,601 | ₩22,601 | ₩22,225 | ₩22,494 | -0.47% | 1.2만 |
|---|
| 2026.06.30 | ₩22,775 | ₩22,789 | ₩22,400 | ₩22,427 | -1.53% | 2.5만 |
|---|
| 2026.06.29 | ₩22,574 | ₩22,762 | ₩22,574 | ₩22,735 | +0.71% | 3천 |
|---|
| 2026.06.26 | ₩22,614 | ₩22,762 | ₩22,266 | ₩22,628 | +0.06% | 4.6천 |
|---|
| 2026.06.25 | ₩22,802 | ₩22,909 | ₩22,480 | ₩22,641 | -0.71% | 9.6천 |
|---|
| 2026.06.24 | ₩22,735 | ₩22,802 | ₩22,534 | ₩22,748 | +0.06% | 2.7천 |
|---|
| 2026.06.23 | ₩22,668 | ₩22,896 | ₩22,507 | ₩22,775 | +0.47% | 4.5천 |
|---|
| 2026.06.22 | ₩22,681 | ₩22,681 | ₩22,507 | ₩22,601 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩22,641 | ₩22,802 | ₩22,480 | ₩22,681 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩22,400 | ₩22,601 | ₩22,400 | ₩22,467 | +0.30% | 2.6천 |
|---|
| 2026.06.16 | ₩22,601 | ₩22,735 | ₩22,400 | ₩22,400 | -0.89% | 1.4만 |
|---|
| 2026.06.15 | ₩22,467 | ₩22,802 | ₩22,467 | ₩22,641 | +0.78% | 1만 |
|---|
| 2026.06.12 | ₩22,440 | ₩22,534 | ₩22,440 | ₩22,534 | +0.42% | 3.9천 |
|---|
| 2026.06.11 | ₩22,440 | ₩22,762 | ₩22,440 | ₩22,601 | +0.72% | 5.7천 |
|---|
| 2026.06.10 | ₩22,279 | ₩22,527 | ₩22,279 | ₩22,413 | +0.60% | 1.6천 |
|---|
| 2026.06.09 | ₩22,722 | ₩22,722 | ₩22,359 | ₩22,534 | -0.83% | 1만 |
|---|
| 2026.06.08 | ₩22,373 | ₩22,621 | ₩22,373 | ₩22,534 | +0.72% | 2.8천 |
|---|
| 2026.06.05 | ₩22,319 | ₩22,467 | ₩22,051 | ₩22,467 | +0.66% | 2.3만 |
|---|
| 2026.06.04 | ₩22,413 | ₩22,453 | ₩22,212 | ₩22,400 | -0.06% | 9.3천 |
|---|
| 2026.06.03 | ₩22,467 | ₩23,218 | ₩22,239 | ₩22,413 | -0.24% | 1.9만 |
|---|
| 2026.06.02 | ₩22,668 | ₩22,668 | ₩22,440 | ₩22,601 | -0.30% | 8.7천 |
|---|
| 2026.06.01 | ₩22,641 | ₩22,802 | ₩22,614 | ₩22,722 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩23,245 | ₩23,540 | ₩22,333 | ₩22,547 | -3.00% | 2.9만 |
|---|
| 2026.05.28 | ₩23,714 | ₩23,828 | ₩23,526 | ₩23,553 | -0.68% | 5천 |
|---|
| 2026.05.27 | ₩23,593 | ₩23,701 | ₩23,419 | ₩23,701 | +0.45% | 3천 |
|---|
| 2026.05.26 | ₩23,486 | ₩23,915 | ₩23,486 | ₩23,862 | +1.60% | 3천 |
|---|
| 2026.05.22 | ₩23,620 | ₩23,728 | ₩23,620 | ₩23,728 | +0.45% | 400 |
|---|
| 2026.05.21 | ₩23,607 | ₩23,714 | ₩23,441 | ₩23,580 | -0.11% | 4.7천 |
|---|
| 2026.05.20 | ₩23,687 | ₩23,808 | ₩23,607 | ₩23,808 | +0.51% | 4.7천 |
|---|
| 2026.05.19 | ₩23,835 | ₩23,835 | ₩23,526 | ₩23,687 | -0.62% | 3.6천 |
|---|
| 2026.05.18 | ₩23,862 | ₩24,009 | ₩23,526 | ₩23,942 | +0.34% | 1.7만 |
|---|
| 2026.05.15 | ₩23,929 | ₩24,118 | ₩23,875 | ₩23,875 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩23,942 | ₩24,251 | ₩23,942 | ₩23,996 | +0.22% | 6천 |
|---|
| 2026.05.13 | ₩23,942 | ₩24,063 | ₩23,889 | ₩24,036 | +0.39% | 6.6천 |
|---|
| 2026.05.12 | ₩24,076 | ₩24,076 | ₩24,076 | ₩24,076 | 0.00% | 2.2천 |
|---|
| 2026.05.11 | ₩24,371 | ₩24,371 | ₩24,170 | ₩24,304 | -0.28% | 3.1천 |
|---|
| 2026.05.08 | ₩24,143 | ₩24,573 | ₩24,130 | ₩24,371 | +0.94% | 1.5만 |
|---|
| 2026.05.07 | ₩24,371 | ₩24,371 | ₩24,036 | ₩24,036 | -1.38% | 3천 |
|---|
| 2026.05.06 | ₩24,143 | ₩24,371 | ₩24,143 | ₩24,371 | +0.94% | 1.5천 |
|---|
| 2026.05.05 | ₩24,143 | ₩24,210 | ₩24,143 | ₩24,210 | +0.28% | 700 |
|---|
| 2026.05.04 | ₩24,143 | ₩24,331 | ₩24,103 | ₩24,117 | -0.11% | 3천 |
|---|
| 2026.05.01 | ₩23,862 | ₩24,358 | ₩23,862 | ₩24,251 | +1.63% | 1.2만 |
|---|
| 2026.04.30 | ₩24,076 | ₩24,358 | ₩24,076 | ₩24,358 | +1.17% | 2.2천 |
|---|
| 2026.04.29 | ₩24,143 | ₩24,244 | ₩24,009 | ₩24,076 | -0.28% | 2.5천 |
|---|
| 2026.04.28 | ₩24,009 | ₩24,204 | ₩23,982 | ₩24,117 | +0.45% | 2.3천 |
|---|
| 2026.04.27 | ₩24,412 | ₩24,412 | ₩23,942 | ₩24,130 | -1.15% | 1.7만 |
|---|
| 2026.04.24 | ₩24,210 | ₩24,210 | ₩23,956 | ₩24,210 | 0.00% | 2.3천 |
|---|
| 2026.04.23 | ₩24,143 | ₩24,210 | ₩24,009 | ₩24,210 | +0.28% | 3.2천 |
|---|
| 2026.04.22 | ₩24,184 | ₩24,184 | ₩23,996 | ₩24,143 | -0.17% | 4천 |
|---|
| 2026.04.21 | ₩24,009 | ₩24,210 | ₩24,009 | ₩24,210 | +0.84% | 1.5천 |
|---|
| 2026.04.20 | ₩24,251 | ₩24,653 | ₩24,251 | ₩24,452 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩24,438 | ₩24,667 | ₩24,198 | ₩24,237 | -0.82% | 4.8천 |
|---|
| 2026.04.16 | ₩24,438 | ₩24,438 | ₩24,143 | ₩24,224 | -0.88% | 3천 |
|---|
| 2026.04.15 | ₩24,143 | ₩24,385 | ₩24,143 | ₩24,385 | +1.00% | 2천 |
|---|
| 2026.04.14 | ₩23,915 | ₩24,264 | ₩23,768 | ₩24,264 | +1.46% | 8천 |
|---|
| 2026.04.13 | ₩23,875 | ₩23,942 | ₩23,768 | ₩23,915 | +0.17% | 3.6천 |
|---|
| 2026.04.10 | ₩23,768 | ₩23,962 | ₩23,768 | ₩23,915 | +0.62% | 2.4천 |
|---|
| 2026.04.09 | ₩23,768 | ₩24,143 | ₩23,741 | ₩23,942 | +0.73% | 4.1천 |
|---|
| 2026.04.08 | ₩24,157 | ₩24,331 | ₩23,553 | ₩23,754 | -1.67% | 2.2만 |
|---|
| 2026.04.07 | ₩23,996 | ₩24,090 | ₩23,808 | ₩24,090 | +0.39% | 3.2천 |
|---|
| 2026.04.06 | ₩23,754 | ₩24,023 | ₩23,754 | ₩23,996 | +1.02% | 3천 |
|---|
| 2026.04.02 | ₩23,661 | ₩23,915 | ₩23,661 | ₩23,915 | +1.08% | 1.1천 |
|---|
| 2026.04.01 | ₩23,500 | ₩23,795 | ₩23,500 | ₩23,781 | +1.20% | 3.1천 |
|---|
| 2026.03.31 | ₩23,647 | ₩23,862 | ₩23,365 | ₩23,634 | -0.06% | 9.6천 |
|---|
| 2026.03.30 | ₩23,808 | ₩23,929 | ₩23,674 | ₩23,754 | -0.23% | 1.9천 |
|---|
| 2026.03.27 | ₩23,526 | ₩23,808 | ₩23,526 | ₩23,768 | +1.03% | 2.7천 |
|---|
| 2026.03.26 | ₩23,969 | ₩23,969 | ₩23,486 | ₩23,714 | -1.06% | 2.8만 |
|---|
| 2026.03.25 | ₩23,982 | ₩24,324 | ₩23,982 | ₩24,324 | +1.43% | 3.1천 |
|---|
| 2026.03.24 | ₩23,754 | ₩24,090 | ₩23,741 | ₩24,090 | +1.41% | 1.6천 |
|---|
| 2026.03.23 | ₩24,103 | ₩24,103 | ₩23,728 | ₩23,848 | -1.06% | 2.9천 |
|---|
| 2026.03.20 | ₩23,728 | ₩23,821 | ₩23,473 | ₩23,687 | -0.17% | 1.1만 |
|---|
| 2026.03.19 | ₩24,170 | ₩24,170 | ₩23,607 | ₩23,848 | -1.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,278 | ₩24,392 | ₩24,023 | ₩24,237 | -0.17% | 1.3만 |
|---|
| 2026.03.17 | ₩24,385 | ₩24,452 | ₩24,117 | ₩24,371 | -0.06% | 6.1천 |
|---|
| 2026.03.16 | ₩24,492 | ₩24,935 | ₩24,251 | ₩24,385 | -0.44% | 8.9천 |
|---|
| 2026.03.13 | ₩24,935 | ₩25,002 | ₩24,438 | ₩24,438 | -1.99% | 1.1만 |
|---|
| 2026.03.12 | ₩25,404 | ₩25,404 | ₩24,667 | ₩24,935 | -1.85% | 1.8천 |
|---|
| 2026.03.11 | ₩24,948 | ₩24,962 | ₩24,747 | ₩24,852 | -0.39% | 4.6천 |
|---|
| 2026.03.10 | ₩24,908 | ₩24,948 | ₩24,908 | ₩24,948 | +0.16% | 400 |
|---|
| 2026.03.09 | ₩24,935 | ₩24,975 | ₩24,693 | ₩24,881 | -0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩25,149 | ₩25,216 | ₩24,653 | ₩25,029 | -0.48% | 4.6천 |
|---|
| 2026.03.05 | ₩25,029 | ₩25,270 | ₩25,029 | ₩25,169 | +0.56% | 1.9천 |
|---|
| 2026.03.04 | ₩25,190 | ₩25,216 | ₩24,948 | ₩25,203 | +0.05% | 1만 |
|---|
| 2026.03.03 | ₩25,324 | ₩25,485 | ₩25,216 | ₩25,216 | -0.42% | 3.8천 |
|---|
| 2026.03.02 | ₩25,176 | ₩25,587 | ₩25,136 | ₩25,404 | +0.91% | 3.3천 |
|---|
| 2026.02.27 | ₩25,498 | ₩25,498 | ₩24,827 | ₩25,082 | -1.63% | 1.7만 |
|---|
| 2026.02.26 | ₩25,820 | ₩25,820 | ₩25,659 | ₩25,726 | -0.36% | 4.7천 |
|---|
| 2026.02.25 | ₩25,753 | ₩25,887 | ₩25,753 | ₩25,887 | +0.52% | 2.8천 |
|---|
| 2026.02.24 | ₩25,605 | ₩25,887 | ₩25,605 | ₩25,754 | +0.58% | 3.6천 |
|---|
| 2026.02.23 | ₩25,901 | ₩25,982 | ₩25,686 | ₩25,686 | -0.83% | 5.8천 |
|---|
| 2026.02.20 | ₩25,592 | ₩25,941 | ₩25,592 | ₩25,880 | +1.13% | 3.5천 |
|---|
| 2026.02.19 | ₩25,498 | ₩25,914 | ₩25,498 | ₩25,780 | +1.10% | 2.3천 |
|---|
| 2026.02.18 | ₩25,391 | ₩25,753 | ₩25,391 | ₩25,699 | +1.22% | 1.9천 |
|---|
| 2026.02.17 | ₩25,632 | ₩25,632 | ₩25,364 | ₩25,485 | -0.58% | 6.3천 |
|---|
| 2026.02.13 | ₩25,096 | ₩25,485 | ₩25,096 | ₩25,471 | +1.50% | 4.3천 |
|---|
| 2026.02.12 | ₩25,015 | ₩25,377 | ₩25,015 | ₩25,257 | +0.97% | 5.2천 |
|---|
| 2026.02.11 | ₩24,881 | ₩25,203 | ₩24,881 | ₩25,096 | +0.86% | 1.1만 |
|---|
| 2026.02.10 | ₩24,680 | ₩24,881 | ₩24,680 | ₩24,881 | +0.82% | 5.3천 |
|---|
| 2026.02.09 | ₩24,546 | ₩24,680 | ₩24,506 | ₩24,680 | +0.55% | 1.4천 |
|---|
| 2026.02.06 | ₩24,814 | ₩24,814 | ₩24,412 | ₩24,546 | -1.08% | 5.4천 |
|---|
| 2026.02.05 | ₩24,519 | ₩24,868 | ₩24,519 | ₩24,653 | +0.55% | 3.2천 |
|---|
| 2026.02.04 | ₩24,653 | ₩24,653 | ₩24,438 | ₩24,586 | -0.27% | 4.3천 |
|---|
| 2026.02.03 | ₩24,774 | ₩24,988 | ₩24,479 | ₩24,519 | -1.03% | 5.8천 |
|---|
| 2026.02.02 | ₩24,693 | ₩24,693 | ₩24,546 | ₩24,640 | -0.22% | 1.8천 |
|---|
| 2026.01.30 | ₩24,653 | ₩24,814 | ₩24,573 | ₩24,586 | -0.27% | 8천 |
|---|
| 2026.01.29 | ₩24,935 | ₩25,216 | ₩24,546 | ₩24,653 | -1.13% | 6천 |
|---|
| 2026.01.28 | ₩24,988 | ₩25,351 | ₩24,680 | ₩24,948 | -0.16% | 6.6천 |
|---|
| 2026.01.27 | ₩25,082 | ₩25,458 | ₩24,736 | ₩25,055 | -0.11% | 5.4천 |
|---|
| 2026.01.26 | ₩25,015 | ₩25,176 | ₩24,734 | ₩25,015 | 0.00% | 4.9천 |
|---|
| 2026.01.23 | ₩24,546 | ₩25,243 | ₩24,546 | ₩24,962 | +1.69% | 5.2천 |
|---|
| 2026.01.22 | ₩25,270 | ₩25,324 | ₩24,959 | ₩25,310 | +0.16% | 1.4천 |
|---|
| 2026.01.21 | ₩24,653 | ₩25,351 | ₩24,653 | ₩25,351 | +2.83% | 1.5만 |
|---|
| 2026.01.20 | ₩24,452 | ₩24,734 | ₩24,284 | ₩24,720 | +1.10% | 4만 |
|---|
| 2026.01.16 | ₩24,532 | ₩24,559 | ₩24,425 | ₩24,559 | +0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩24,707 | ₩24,707 | ₩24,278 | ₩24,506 | -0.81% | 2.6천 |
|---|
| 2026.01.14 | ₩24,586 | ₩24,586 | ₩24,130 | ₩24,398 | -0.76% | 7.8천 |
|---|
| 2026.01.13 | ₩24,532 | ₩24,532 | ₩24,291 | ₩24,398 | -0.55% | 8.3천 |
|---|
| 2026.01.12 | ₩24,412 | ₩24,465 | ₩24,184 | ₩24,291 | -0.49% | 9.2천 |
|---|
| 2026.01.09 | ₩24,371 | ₩24,599 | ₩24,197 | ₩24,358 | -0.06% | 3천 |
|---|
| 2026.01.08 | ₩24,157 | ₩24,398 | ₩23,808 | ₩24,184 | +0.11% | 1.1만 |
|---|
| 2026.01.07 | ₩24,103 | ₩24,291 | ₩24,103 | ₩24,251 | +0.61% | 1.7천 |
|---|
| 2026.01.06 | ₩24,103 | ₩24,278 | ₩24,009 | ₩24,130 | +0.11% | 4.3천 |
|---|
| 2026.01.05 | ₩24,076 | ₩24,559 | ₩24,076 | ₩24,143 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩23,781 | ₩24,210 | ₩23,781 | ₩24,009 | +0.96% | 5.1천 |
|---|
| 2025.12.31 | ₩23,768 | ₩23,902 | ₩23,567 | ₩23,714 | -0.23% | 10.8만 |
|---|
| 2025.12.30 | ₩23,687 | ₩23,915 | ₩23,419 | ₩23,808 | +0.51% | 5.8만 |
|---|
| 2025.12.29 | ₩23,748 | ₩23,835 | ₩23,513 | ₩23,687 | -0.25% | 9.5천 |
|---|
| 2025.12.26 | ₩23,714 | ₩23,808 | ₩23,580 | ₩23,607 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩23,647 | ₩23,848 | ₩23,647 | ₩23,781 | +0.57% | 5.8천 |
|---|
| 2025.12.23 | ₩23,969 | ₩24,143 | ₩23,805 | ₩23,956 | -0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩24,009 | ₩24,251 | ₩23,942 | ₩24,130 | +0.50% | 1.5만 |
|---|
| 2025.12.19 | ₩23,982 | ₩24,143 | ₩23,620 | ₩24,009 | +0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩24,009 | ₩24,291 | ₩23,996 | ₩24,036 | +0.11% | 1.5만 |
|---|
| 2025.12.17 | ₩24,063 | ₩24,063 | ₩23,828 | ₩23,996 | -0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩23,754 | ₩24,063 | ₩23,567 | ₩24,063 | +1.30% | 2.8만 |
|---|
| 2025.12.15 | ₩23,969 | ₩23,969 | ₩23,634 | ₩23,768 | -0.84% | 1만 |
|---|
| 2025.12.12 | ₩24,351 | ₩24,519 | ₩23,687 | ₩23,915 | -1.79% | 1.5만 |
|---|
| 2025.12.11 | ₩24,076 | ₩24,546 | ₩24,076 | ₩24,304 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩24,076 | ₩24,143 | ₩23,875 | ₩24,090 | +0.06% | 7.5천 |
|---|
| 2025.12.09 | ₩24,143 | ₩24,251 | ₩23,915 | ₩24,090 | -0.22% | 6.9천 |
|---|
| 2025.12.08 | ₩24,278 | ₩24,278 | ₩23,540 | ₩23,942 | -1.38% | 5.2천 |
|---|
| 2025.12.05 | ₩23,808 | ₩24,278 | ₩23,754 | ₩24,264 | +1.92% | 2.1만 |
|---|
| 2025.12.04 | ₩23,915 | ₩24,023 | ₩23,902 | ₩24,009 | +0.39% | 2.2천 |
|---|
| 2025.12.03 | ₩23,821 | ₩24,009 | ₩23,795 | ₩24,009 | +0.79% | 3천 |
|---|
| 2025.12.02 | ₩23,982 | ₩23,982 | ₩23,862 | ₩23,942 | -0.17% | 5.6천 |
|---|
| 2025.12.01 | ₩23,969 | ₩23,996 | ₩23,433 | ₩23,982 | +0.06% | 3.7천 |
|---|
| 2025.11.28 | ₩23,781 | ₩24,009 | ₩23,741 | ₩23,848 | +0.28% | 2만 |
|---|
| 2025.11.26 | ₩23,848 | ₩24,143 | ₩23,741 | ₩24,009 | +0.67% | 1.5만 |
|---|
| 2025.11.25 | ₩23,902 | ₩24,029 | ₩23,620 | ₩23,634 | -1.12% | 3.4만 |
|---|
| 2025.11.24 | ₩23,862 | ₩23,982 | ₩23,687 | ₩23,902 | +0.17% | 1만 |
|---|
| 2025.11.21 | ₩23,701 | ₩23,821 | ₩23,553 | ₩23,714 | +0.06% | 9.8천 |
|---|
| 2025.11.20 | ₩24,036 | ₩24,036 | ₩23,486 | ₩23,500 | -2.23% | 1.9만 |
|---|
| 2025.11.19 | ₩23,567 | ₩24,278 | ₩23,567 | ₩23,808 | +1.02% | 1.2만 |
|---|
| 2025.11.18 | ₩24,076 | ₩24,237 | ₩23,826 | ₩24,050 | -0.11% | 5.5천 |
|---|
| 2025.11.17 | ₩24,050 | ₩24,363 | ₩23,848 | ₩24,237 | +0.78% | 8.3천 |
|---|
| 2025.11.14 | ₩24,425 | ₩24,425 | ₩24,130 | ₩24,130 | -1.21% | 700 |
|---|
| 2025.11.13 | ₩24,345 | ₩24,345 | ₩23,915 | ₩24,331 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩24,345 | ₩24,438 | ₩24,157 | ₩24,345 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩24,438 | ₩24,492 | ₩24,345 | ₩24,438 | 0.00% | 3.5천 |
|---|
| 2025.11.10 | ₩24,613 | ₩24,613 | ₩24,278 | ₩24,371 | -0.98% | 4.7천 |
|---|
| 2025.11.07 | ₩24,465 | ₩24,626 | ₩24,264 | ₩24,626 | +0.66% | 3.4천 |
|---|
| 2025.11.06 | ₩24,680 | ₩25,069 | ₩24,465 | ₩24,479 | -0.82% | 5천 |
|---|
| 2025.11.05 | ₩24,642 | ₩24,841 | ₩24,642 | ₩24,827 | +0.75% | 1.7천 |
|---|
| 2025.11.04 | ₩24,546 | ₩25,069 | ₩24,465 | ₩24,734 | +0.77% | 2.4천 |
|---|
| 2025.11.03 | ₩24,640 | ₩24,814 | ₩24,264 | ₩24,747 | +0.44% | 3천 |
|---|
| 2025.10.31 | ₩24,622 | ₩24,646 | ₩24,345 | ₩24,546 | -0.31% | 5.6천 |
|---|
| 2025.10.30 | ₩24,727 | ₩24,921 | ₩24,224 | ₩24,599 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩24,962 | ₩25,015 | ₩24,845 | ₩25,002 | +0.16% | 4.1천 |
|---|
| 2025.10.28 | ₩24,760 | ₩25,149 | ₩24,760 | ₩25,123 | +1.46% | 2천 |
|---|
| 2025.10.27 | ₩25,270 | ₩25,270 | ₩25,096 | ₩25,216 | -0.21% | 1.3천 |
|---|
| 2025.10.24 | ₩25,123 | ₩25,243 | ₩25,109 | ₩25,243 | +0.48% | 3천 |
|---|
| 2025.10.23 | ₩24,962 | ₩25,157 | ₩24,962 | ₩25,069 | +0.43% | 3.9천 |
|---|
| 2025.10.22 | ₩25,404 | ₩25,404 | ₩24,923 | ₩25,055 | -1.37% | 3.6천 |
|---|
| 2025.10.21 | ₩25,968 | ₩25,968 | ₩25,243 | ₩25,243 | -2.79% | 2.1천 |
|---|
| 2025.10.20 | ₩24,881 | ₩25,364 | ₩24,881 | ₩25,270 | +1.56% | 1.2만 |
|---|
| 2025.10.17 | ₩24,680 | ₩24,935 | ₩24,237 | ₩24,868 | +0.76% | 5.8만 |
|---|
| 2025.10.16 | ₩24,760 | ₩24,760 | ₩24,760 | ₩24,760 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩24,814 | ₩24,814 | ₩24,412 | ₩24,760 | -0.22% | 7.4천 |
|---|
| 2025.10.14 | ₩24,438 | ₩24,774 | ₩24,438 | ₩24,774 | +1.37% | 900 |
|---|
| 2025.10.13 | ₩24,506 | ₩24,660 | ₩24,506 | ₩24,640 | +0.55% | 1천 |
|---|
| 2025.10.10 | ₩24,291 | ₩24,693 | ₩24,210 | ₩24,398 | +0.44% | 3.5만 |
|---|