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 | ₩21,390 | ₩21,390 | ₩21,390 | ₩21,390 | 0.00% | 2.7천 |
| 2026.10.08 | ₩21,324 | ₩21,512 | ₩21,324 | ₩21,438 | +0.53% | 6.7천 |
| 2026.10.07 | ₩21,324 | ₩21,529 | ₩21,324 | ₩21,324 | 0.00% | 2.9천 |
| 2026.10.06 | ₩21,297 | ₩21,525 | ₩21,297 | ₩21,485 | +0.88% | 3.3천 |
| 2026.10.05 | ₩21,338 | ₩21,472 | ₩21,271 | ₩21,284 | -0.25% | 2.8천 |
| 2026.10.02 | ₩21,472 | ₩21,472 | ₩21,257 | ₩21,257 | -1.00% | 5.4천 |
| 2026.10.01 | ₩21,445 | ₩21,700 | ₩21,023 | ₩21,485 | +0.19% | 9.4천 |
| 2026.09.30 | ₩21,244 | ₩21,458 | ₩21,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,458 |
| +1.01% |
| 1.7천 |
| 2026.09.29 | ₩21,633 | ₩21,633 | ₩21,352 | ₩21,458 | -0.81% | 2.2천 |
|---|
| 2026.09.28 | ₩21,753 | ₩21,914 | ₩21,633 | ₩21,633 | -0.55% | 4.4천 |
|---|
| 2026.09.25 | ₩21,847 | ₩21,884 | ₩21,794 | ₩21,821 | -0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩22,022 | ₩22,022 | ₩21,794 | ₩21,794 | -1.04% | 700 |
|---|
| 2026.09.23 | ₩21,955 | ₩21,968 | ₩21,861 | ₩21,928 | -0.12% | 3.1천 |
|---|
| 2026.09.22 | ₩22,129 | ₩22,129 | ₩21,767 | ₩21,955 | -0.79% | 1.1천 |
|---|
| 2026.09.21 | ₩22,411 | ₩22,411 | ₩21,995 | ₩22,035 | -1.68% | 4.7천 |
|---|
| 2026.09.18 | ₩21,788 | ₩22,102 | ₩21,788 | ₩21,847 | +0.27% | 1.4천 |
|---|
| 2026.09.17 | ₩21,941 | ₩21,968 | ₩21,753 | ₩21,901 | -0.18% | 2.6천 |
|---|
| 2026.09.16 | ₩21,941 | ₩21,941 | ₩21,941 | ₩21,941 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩21,780 | ₩22,102 | ₩21,780 | ₩21,794 | +0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩21,861 | ₩22,022 | ₩21,753 | ₩21,888 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩21,753 | ₩21,821 | ₩21,753 | ₩21,818 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩22,411 | ₩22,411 | ₩21,753 | ₩21,767 | -2.87% | 5.1천 |
|---|
| 2026.09.09 | ₩22,409 | ₩22,451 | ₩22,277 | ₩22,290 | -0.53% | 2.1만 |
|---|
| 2026.09.08 | ₩22,303 | ₩22,518 | ₩22,303 | ₩22,409 | +0.48% | 4.6천 |
|---|
| 2026.09.04 | ₩22,277 | ₩22,478 | ₩22,277 | ₩22,464 | +0.84% | 6.2천 |
|---|
| 2026.09.03 | ₩22,424 | ₩22,545 | ₩22,370 | ₩22,478 | +0.24% | 7.3천 |
|---|
| 2026.09.02 | ₩22,572 | ₩22,572 | ₩22,464 | ₩22,491 | -0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩22,518 | ₩22,585 | ₩22,518 | ₩22,558 | +0.18% | 3천 |
|---|
| 2026.08.31 | ₩22,531 | ₩22,652 | ₩22,277 | ₩22,518 | -0.06% | 1.9만 |
|---|
| 2026.08.28 | ₩22,679 | ₩22,853 | ₩22,558 | ₩22,786 | +0.47% | 9.5천 |
|---|
| 2026.08.27 | ₩22,786 | ₩22,826 | ₩22,786 | ₩22,826 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩22,659 | ₩22,659 | ₩22,659 | ₩22,659 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩22,530 | ₩22,746 | ₩22,478 | ₩22,746 | +0.96% | 1만 |
|---|
| 2026.08.24 | ₩22,337 | ₩22,337 | ₩22,337 | ₩22,337 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩22,786 | ₩22,786 | ₩22,558 | ₩22,605 | -0.79% | 2.9천 |
|---|
| 2026.08.20 | ₩22,706 | ₩22,759 | ₩22,640 | ₩22,746 | +0.18% | 5.9천 |
|---|
| 2026.08.19 | ₩22,639 | ₩22,759 | ₩22,572 | ₩22,712 | +0.33% | 3.6천 |
|---|
| 2026.08.18 | ₩22,665 | ₩22,793 | ₩22,417 | ₩22,692 | +0.12% | 2.7천 |
|---|
| 2026.08.17 | ₩22,370 | ₩22,947 | ₩22,370 | ₩22,598 | +1.02% | 2.2만 |
|---|
| 2026.08.14 | ₩22,566 | ₩22,566 | ₩22,558 | ₩22,558 | -0.04% | 800 |
|---|
| 2026.08.13 | ₩22,333 | ₩22,491 | ₩22,333 | ₩22,440 | +0.48% | 1.9천 |
|---|
| 2026.08.12 | ₩22,531 | ₩22,578 | ₩22,277 | ₩22,476 | -0.24% | 2.9천 |
|---|
| 2026.08.11 | ₩22,531 | ₩22,598 | ₩22,464 | ₩22,531 | 0.00% | 9.7천 |
|---|
| 2026.08.10 | ₩22,344 | ₩22,471 | ₩22,277 | ₩22,411 | +0.30% | 3.2천 |
|---|
| 2026.08.07 | ₩22,397 | ₩22,417 | ₩22,357 | ₩22,417 | +0.09% | 3.4천 |
|---|
| 2026.08.06 | ₩22,558 | ₩22,558 | ₩22,518 | ₩22,518 | -0.18% | 1.1천 |
|---|
| 2026.08.05 | ₩22,558 | ₩22,558 | ₩22,531 | ₩22,531 | -0.12% | 2.4천 |
|---|
| 2026.08.04 | ₩22,645 | ₩22,692 | ₩22,645 | ₩22,690 | +0.20% | 2.2천 |
|---|
| 2026.08.03 | ₩22,794 | ₩22,844 | ₩22,706 | ₩22,706 | -0.39% | 4.9천 |
|---|
| 2026.07.31 | ₩22,411 | ₩22,545 | ₩22,317 | ₩22,518 | +0.48% | 1.5만 |
|---|
| 2026.07.30 | ₩22,277 | ₩22,277 | ₩22,277 | ₩22,277 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩22,290 | ₩22,424 | ₩22,270 | ₩22,424 | +0.60% | 6.9천 |
|---|
| 2026.07.28 | ₩22,290 | ₩22,344 | ₩22,290 | ₩22,290 | 0.00% | 800 |
|---|
| 2026.07.27 | ₩22,303 | ₩22,437 | ₩22,285 | ₩22,285 | -0.08% | 1.1천 |
|---|
| 2026.07.24 | ₩22,464 | ₩22,478 | ₩22,219 | ₩22,330 | -0.60% | 7.4천 |
|---|
| 2026.07.23 | ₩22,263 | ₩22,397 | ₩22,236 | ₩22,397 | +0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩22,475 | ₩22,558 | ₩22,424 | ₩22,504 | +0.13% | 3.7천 |
|---|
| 2026.07.21 | ₩22,531 | ₩22,652 | ₩22,518 | ₩22,558 | +0.12% | 5천 |
|---|
| 2026.07.20 | ₩22,558 | ₩22,692 | ₩22,518 | ₩22,639 | +0.36% | 5.7천 |
|---|
| 2026.07.17 | ₩22,397 | ₩22,545 | ₩22,116 | ₩22,545 | +0.66% | 1.9만 |
|---|
| 2026.07.16 | ₩22,558 | ₩22,665 | ₩22,424 | ₩22,518 | -0.18% | 6.6천 |
|---|
| 2026.07.15 | ₩22,344 | ₩22,625 | ₩22,344 | ₩22,558 | +0.96% | 3.7만 |
|---|
| 2026.07.14 | ₩22,196 | ₩22,263 | ₩22,129 | ₩22,196 | 0.00% | 6.1천 |
|---|
| 2026.07.13 | ₩22,330 | ₩22,378 | ₩22,129 | ₩22,263 | -0.30% | 4.9천 |
|---|
| 2026.07.10 | ₩22,263 | ₩22,397 | ₩22,263 | ₩22,397 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩22,330 | ₩22,384 | ₩22,183 | ₩22,344 | +0.06% | 8.3천 |
|---|
| 2026.07.08 | ₩22,665 | ₩22,692 | ₩22,397 | ₩22,475 | -0.84% | 8.3천 |
|---|
| 2026.07.07 | ₩22,699 | ₩22,699 | ₩22,612 | ₩22,665 | -0.15% | 900 |
|---|
| 2026.07.06 | ₩22,538 | ₩22,786 | ₩22,531 | ₩22,786 | +1.10% | 8.9천 |
|---|
| 2026.07.02 | ₩22,491 | ₩22,786 | ₩22,330 | ₩22,592 | +0.45% | 5.7천 |
|---|
| 2026.07.01 | ₩22,598 | ₩22,598 | ₩22,223 | ₩22,491 | -0.47% | 1.2만 |
|---|
| 2026.06.30 | ₩22,773 | ₩22,786 | ₩22,397 | ₩22,424 | -1.53% | 2.5만 |
|---|
| 2026.06.29 | ₩22,572 | ₩22,759 | ₩22,572 | ₩22,732 | +0.71% | 3천 |
|---|
| 2026.06.26 | ₩22,612 | ₩22,759 | ₩22,263 | ₩22,625 | +0.06% | 4.6천 |
|---|
| 2026.06.25 | ₩22,800 | ₩22,907 | ₩22,478 | ₩22,639 | -0.71% | 9.6천 |
|---|
| 2026.06.24 | ₩22,732 | ₩22,800 | ₩22,531 | ₩22,746 | +0.06% | 2.7천 |
|---|
| 2026.06.23 | ₩22,665 | ₩22,893 | ₩22,504 | ₩22,773 | +0.47% | 4.5천 |
|---|
| 2026.06.22 | ₩22,679 | ₩22,679 | ₩22,504 | ₩22,598 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩22,639 | ₩22,800 | ₩22,478 | ₩22,679 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩22,397 | ₩22,598 | ₩22,397 | ₩22,464 | +0.30% | 2.6천 |
|---|
| 2026.06.16 | ₩22,598 | ₩22,732 | ₩22,397 | ₩22,397 | -0.89% | 1.4만 |
|---|
| 2026.06.15 | ₩22,464 | ₩22,800 | ₩22,464 | ₩22,639 | +0.78% | 1만 |
|---|
| 2026.06.12 | ₩22,437 | ₩22,531 | ₩22,437 | ₩22,531 | +0.42% | 3.9천 |
|---|
| 2026.06.11 | ₩22,437 | ₩22,759 | ₩22,437 | ₩22,598 | +0.72% | 5.7천 |
|---|
| 2026.06.10 | ₩22,277 | ₩22,525 | ₩22,277 | ₩22,411 | +0.60% | 1.6천 |
|---|
| 2026.06.09 | ₩22,719 | ₩22,719 | ₩22,357 | ₩22,531 | -0.83% | 1만 |
|---|
| 2026.06.08 | ₩22,370 | ₩22,618 | ₩22,370 | ₩22,531 | +0.72% | 2.8천 |
|---|
| 2026.06.05 | ₩22,317 | ₩22,464 | ₩22,049 | ₩22,464 | +0.66% | 2.3만 |
|---|
| 2026.06.04 | ₩22,411 | ₩22,451 | ₩22,209 | ₩22,397 | -0.06% | 9.3천 |
|---|
| 2026.06.03 | ₩22,464 | ₩23,215 | ₩22,236 | ₩22,411 | -0.24% | 1.9만 |
|---|
| 2026.06.02 | ₩22,665 | ₩22,665 | ₩22,437 | ₩22,598 | -0.30% | 8.7천 |
|---|
| 2026.06.01 | ₩22,639 | ₩22,800 | ₩22,612 | ₩22,719 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩23,242 | ₩23,537 | ₩22,330 | ₩22,545 | -3.00% | 2.9만 |
|---|
| 2026.05.28 | ₩23,712 | ₩23,826 | ₩23,524 | ₩23,551 | -0.68% | 5천 |
|---|
| 2026.05.27 | ₩23,591 | ₩23,698 | ₩23,416 | ₩23,698 | +0.45% | 3천 |
|---|
| 2026.05.26 | ₩23,484 | ₩23,913 | ₩23,484 | ₩23,859 | +1.60% | 3천 |
|---|
| 2026.05.22 | ₩23,618 | ₩23,725 | ₩23,618 | ₩23,725 | +0.45% | 400 |
|---|
| 2026.05.21 | ₩23,604 | ₩23,712 | ₩23,438 | ₩23,577 | -0.11% | 4.7천 |
|---|
| 2026.05.20 | ₩23,685 | ₩23,805 | ₩23,604 | ₩23,805 | +0.51% | 4.7천 |
|---|
| 2026.05.19 | ₩23,832 | ₩23,832 | ₩23,524 | ₩23,685 | -0.62% | 3.6천 |
|---|
| 2026.05.18 | ₩23,859 | ₩24,007 | ₩23,524 | ₩23,940 | +0.34% | 1.7만 |
|---|
| 2026.05.15 | ₩23,926 | ₩24,115 | ₩23,872 | ₩23,872 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩23,940 | ₩24,248 | ₩23,940 | ₩23,993 | +0.22% | 6천 |
|---|
| 2026.05.13 | ₩23,940 | ₩24,060 | ₩23,886 | ₩24,033 | +0.39% | 6.6천 |
|---|
| 2026.05.12 | ₩24,074 | ₩24,074 | ₩24,074 | ₩24,074 | 0.00% | 2.2천 |
|---|
| 2026.05.11 | ₩24,369 | ₩24,369 | ₩24,168 | ₩24,302 | -0.28% | 3.1천 |
|---|
| 2026.05.08 | ₩24,141 | ₩24,570 | ₩24,127 | ₩24,369 | +0.94% | 1.5만 |
|---|
| 2026.05.07 | ₩24,369 | ₩24,369 | ₩24,033 | ₩24,033 | -1.38% | 3천 |
|---|
| 2026.05.06 | ₩24,141 | ₩24,369 | ₩24,141 | ₩24,369 | +0.94% | 1.5천 |
|---|
| 2026.05.05 | ₩24,141 | ₩24,208 | ₩24,141 | ₩24,208 | +0.28% | 700 |
|---|
| 2026.05.04 | ₩24,141 | ₩24,328 | ₩24,100 | ₩24,114 | -0.11% | 3천 |
|---|
| 2026.05.01 | ₩23,859 | ₩24,355 | ₩23,859 | ₩24,248 | +1.63% | 1.2만 |
|---|
| 2026.04.30 | ₩24,074 | ₩24,355 | ₩24,074 | ₩24,355 | +1.17% | 2.2천 |
|---|
| 2026.04.29 | ₩24,141 | ₩24,241 | ₩24,007 | ₩24,074 | -0.28% | 2.5천 |
|---|
| 2026.04.28 | ₩24,007 | ₩24,201 | ₩23,980 | ₩24,114 | +0.45% | 2.3천 |
|---|
| 2026.04.27 | ₩24,409 | ₩24,409 | ₩23,940 | ₩24,127 | -1.15% | 1.7만 |
|---|
| 2026.04.24 | ₩24,208 | ₩24,208 | ₩23,953 | ₩24,208 | 0.00% | 2.3천 |
|---|
| 2026.04.23 | ₩24,141 | ₩24,208 | ₩24,007 | ₩24,208 | +0.28% | 3.2천 |
|---|
| 2026.04.22 | ₩24,181 | ₩24,181 | ₩23,993 | ₩24,141 | -0.17% | 4천 |
|---|
| 2026.04.21 | ₩24,007 | ₩24,208 | ₩24,007 | ₩24,208 | +0.84% | 1.5천 |
|---|
| 2026.04.20 | ₩24,248 | ₩24,650 | ₩24,248 | ₩24,449 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩24,436 | ₩24,664 | ₩24,196 | ₩24,235 | -0.82% | 4.8천 |
|---|
| 2026.04.16 | ₩24,436 | ₩24,436 | ₩24,141 | ₩24,221 | -0.88% | 3천 |
|---|
| 2026.04.15 | ₩24,141 | ₩24,382 | ₩24,141 | ₩24,382 | +1.00% | 2천 |
|---|
| 2026.04.14 | ₩23,913 | ₩24,261 | ₩23,765 | ₩24,261 | +1.46% | 8천 |
|---|
| 2026.04.13 | ₩23,872 | ₩23,940 | ₩23,765 | ₩23,913 | +0.17% | 3.6천 |
|---|
| 2026.04.10 | ₩23,765 | ₩23,960 | ₩23,765 | ₩23,913 | +0.62% | 2.4천 |
|---|
| 2026.04.09 | ₩23,765 | ₩24,141 | ₩23,738 | ₩23,940 | +0.73% | 4.1천 |
|---|
| 2026.04.08 | ₩24,154 | ₩24,328 | ₩23,551 | ₩23,752 | -1.67% | 2.2만 |
|---|
| 2026.04.07 | ₩23,993 | ₩24,087 | ₩23,805 | ₩24,087 | +0.39% | 3.2천 |
|---|
| 2026.04.06 | ₩23,752 | ₩24,020 | ₩23,752 | ₩23,993 | +1.02% | 3천 |
|---|
| 2026.04.02 | ₩23,658 | ₩23,913 | ₩23,658 | ₩23,913 | +1.08% | 1.1천 |
|---|
| 2026.04.01 | ₩23,497 | ₩23,792 | ₩23,497 | ₩23,779 | +1.20% | 3.1천 |
|---|
| 2026.03.31 | ₩23,644 | ₩23,859 | ₩23,363 | ₩23,631 | -0.06% | 9.6천 |
|---|
| 2026.03.30 | ₩23,805 | ₩23,926 | ₩23,671 | ₩23,752 | -0.23% | 1.9천 |
|---|
| 2026.03.27 | ₩23,524 | ₩23,805 | ₩23,524 | ₩23,765 | +1.03% | 2.7천 |
|---|
| 2026.03.26 | ₩23,966 | ₩23,966 | ₩23,484 | ₩23,712 | -1.06% | 2.8만 |
|---|
| 2026.03.25 | ₩23,980 | ₩24,322 | ₩23,980 | ₩24,322 | +1.43% | 3.1천 |
|---|
| 2026.03.24 | ₩23,752 | ₩24,087 | ₩23,738 | ₩24,087 | +1.41% | 1.6천 |
|---|
| 2026.03.23 | ₩24,100 | ₩24,100 | ₩23,725 | ₩23,846 | -1.06% | 2.9천 |
|---|
| 2026.03.20 | ₩23,725 | ₩23,819 | ₩23,470 | ₩23,685 | -0.17% | 1.1만 |
|---|
| 2026.03.19 | ₩24,168 | ₩24,168 | ₩23,604 | ₩23,846 | -1.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,275 | ₩24,389 | ₩24,020 | ₩24,235 | -0.17% | 1.3만 |
|---|
| 2026.03.17 | ₩24,382 | ₩24,449 | ₩24,114 | ₩24,369 | -0.06% | 6.1천 |
|---|
| 2026.03.16 | ₩24,489 | ₩24,932 | ₩24,248 | ₩24,382 | -0.44% | 8.9천 |
|---|
| 2026.03.13 | ₩24,932 | ₩24,999 | ₩24,436 | ₩24,436 | -1.99% | 1.1만 |
|---|
| 2026.03.12 | ₩25,401 | ₩25,401 | ₩24,664 | ₩24,932 | -1.85% | 1.8천 |
|---|
| 2026.03.11 | ₩24,945 | ₩24,959 | ₩24,744 | ₩24,849 | -0.39% | 4.6천 |
|---|
| 2026.03.10 | ₩24,905 | ₩24,945 | ₩24,905 | ₩24,945 | +0.16% | 400 |
|---|
| 2026.03.09 | ₩24,932 | ₩24,972 | ₩24,691 | ₩24,878 | -0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩25,147 | ₩25,214 | ₩24,650 | ₩25,026 | -0.48% | 4.6천 |
|---|
| 2026.03.05 | ₩25,026 | ₩25,267 | ₩25,026 | ₩25,167 | +0.56% | 1.9천 |
|---|
| 2026.03.04 | ₩25,187 | ₩25,214 | ₩24,945 | ₩25,200 | +0.05% | 1만 |
|---|
| 2026.03.03 | ₩25,321 | ₩25,482 | ₩25,214 | ₩25,214 | -0.42% | 3.8천 |
|---|
| 2026.03.02 | ₩25,173 | ₩25,584 | ₩25,133 | ₩25,401 | +0.91% | 3.3천 |
|---|
| 2026.02.27 | ₩25,495 | ₩25,495 | ₩24,825 | ₩25,080 | -1.63% | 1.7만 |
|---|
| 2026.02.26 | ₩25,817 | ₩25,817 | ₩25,656 | ₩25,723 | -0.36% | 4.7천 |
|---|
| 2026.02.25 | ₩25,750 | ₩25,884 | ₩25,750 | ₩25,884 | +0.52% | 2.8천 |
|---|
| 2026.02.24 | ₩25,603 | ₩25,884 | ₩25,603 | ₩25,751 | +0.58% | 3.6천 |
|---|
| 2026.02.23 | ₩25,898 | ₩25,979 | ₩25,683 | ₩25,683 | -0.83% | 5.8천 |
|---|
| 2026.02.20 | ₩25,589 | ₩25,938 | ₩25,589 | ₩25,877 | +1.13% | 3.5천 |
|---|
| 2026.02.19 | ₩25,495 | ₩25,911 | ₩25,495 | ₩25,777 | +1.10% | 2.3천 |
|---|
| 2026.02.18 | ₩25,388 | ₩25,750 | ₩25,388 | ₩25,696 | +1.22% | 1.9천 |
|---|
| 2026.02.17 | ₩25,629 | ₩25,629 | ₩25,361 | ₩25,482 | -0.58% | 6.3천 |
|---|
| 2026.02.13 | ₩25,093 | ₩25,482 | ₩25,093 | ₩25,468 | +1.50% | 4.3천 |
|---|
| 2026.02.12 | ₩25,012 | ₩25,375 | ₩25,012 | ₩25,254 | +0.97% | 5.2천 |
|---|
| 2026.02.11 | ₩24,878 | ₩25,200 | ₩24,878 | ₩25,093 | +0.86% | 1.1만 |
|---|
| 2026.02.10 | ₩24,677 | ₩24,878 | ₩24,677 | ₩24,878 | +0.82% | 5.3천 |
|---|
| 2026.02.09 | ₩24,543 | ₩24,677 | ₩24,503 | ₩24,677 | +0.55% | 1.4천 |
|---|
| 2026.02.06 | ₩24,811 | ₩24,811 | ₩24,409 | ₩24,543 | -1.08% | 5.4천 |
|---|
| 2026.02.05 | ₩24,516 | ₩24,865 | ₩24,516 | ₩24,650 | +0.55% | 3.2천 |
|---|
| 2026.02.04 | ₩24,650 | ₩24,650 | ₩24,436 | ₩24,583 | -0.27% | 4.3천 |
|---|
| 2026.02.03 | ₩24,771 | ₩24,986 | ₩24,476 | ₩24,516 | -1.03% | 5.8천 |
|---|
| 2026.02.02 | ₩24,691 | ₩24,691 | ₩24,543 | ₩24,637 | -0.22% | 1.8천 |
|---|
| 2026.01.30 | ₩24,650 | ₩24,811 | ₩24,570 | ₩24,583 | -0.27% | 8천 |
|---|
| 2026.01.29 | ₩24,932 | ₩25,214 | ₩24,543 | ₩24,650 | -1.13% | 6천 |
|---|
| 2026.01.28 | ₩24,986 | ₩25,348 | ₩24,677 | ₩24,945 | -0.16% | 6.6천 |
|---|
| 2026.01.27 | ₩25,080 | ₩25,455 | ₩24,733 | ₩25,053 | -0.11% | 5.4천 |
|---|
| 2026.01.26 | ₩25,012 | ₩25,173 | ₩24,731 | ₩25,012 | 0.00% | 4.9천 |
|---|
| 2026.01.23 | ₩24,543 | ₩25,240 | ₩24,543 | ₩24,959 | +1.69% | 5.2천 |
|---|
| 2026.01.22 | ₩25,267 | ₩25,321 | ₩24,956 | ₩25,308 | +0.16% | 1.4천 |
|---|
| 2026.01.21 | ₩24,650 | ₩25,348 | ₩24,650 | ₩25,348 | +2.83% | 1.5만 |
|---|
| 2026.01.20 | ₩24,449 | ₩24,731 | ₩24,282 | ₩24,717 | +1.10% | 4만 |
|---|
| 2026.01.16 | ₩24,530 | ₩24,556 | ₩24,422 | ₩24,556 | +0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩24,704 | ₩24,704 | ₩24,275 | ₩24,503 | -0.81% | 2.6천 |
|---|
| 2026.01.14 | ₩24,583 | ₩24,583 | ₩24,127 | ₩24,396 | -0.76% | 7.8천 |
|---|
| 2026.01.13 | ₩24,530 | ₩24,530 | ₩24,288 | ₩24,396 | -0.55% | 8.3천 |
|---|
| 2026.01.12 | ₩24,409 | ₩24,463 | ₩24,181 | ₩24,288 | -0.49% | 9.2천 |
|---|
| 2026.01.09 | ₩24,369 | ₩24,597 | ₩24,194 | ₩24,355 | -0.06% | 3천 |
|---|
| 2026.01.08 | ₩24,154 | ₩24,396 | ₩23,805 | ₩24,181 | +0.11% | 1.1만 |
|---|
| 2026.01.07 | ₩24,100 | ₩24,288 | ₩24,100 | ₩24,248 | +0.61% | 1.7천 |
|---|
| 2026.01.06 | ₩24,100 | ₩24,275 | ₩24,007 | ₩24,127 | +0.11% | 4.3천 |
|---|
| 2026.01.05 | ₩24,074 | ₩24,556 | ₩24,074 | ₩24,141 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩23,779 | ₩24,208 | ₩23,779 | ₩24,007 | +0.96% | 5.1천 |
|---|
| 2025.12.31 | ₩23,765 | ₩23,899 | ₩23,564 | ₩23,712 | -0.23% | 10.8만 |
|---|
| 2025.12.30 | ₩23,685 | ₩23,913 | ₩23,416 | ₩23,805 | +0.51% | 5.8만 |
|---|
| 2025.12.29 | ₩23,745 | ₩23,832 | ₩23,510 | ₩23,685 | -0.25% | 9.5천 |
|---|
| 2025.12.26 | ₩23,712 | ₩23,805 | ₩23,577 | ₩23,604 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩23,644 | ₩23,846 | ₩23,644 | ₩23,779 | +0.57% | 5.8천 |
|---|
| 2025.12.23 | ₩23,966 | ₩24,141 | ₩23,803 | ₩23,953 | -0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩24,007 | ₩24,248 | ₩23,940 | ₩24,127 | +0.50% | 1.5만 |
|---|
| 2025.12.19 | ₩23,980 | ₩24,141 | ₩23,618 | ₩24,007 | +0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩24,007 | ₩24,288 | ₩23,993 | ₩24,033 | +0.11% | 1.5만 |
|---|
| 2025.12.17 | ₩24,060 | ₩24,060 | ₩23,826 | ₩23,993 | -0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩23,752 | ₩24,060 | ₩23,564 | ₩24,060 | +1.30% | 2.8만 |
|---|
| 2025.12.15 | ₩23,966 | ₩23,966 | ₩23,631 | ₩23,765 | -0.84% | 1만 |
|---|
| 2025.12.12 | ₩24,349 | ₩24,516 | ₩23,685 | ₩23,913 | -1.79% | 1.5만 |
|---|
| 2025.12.11 | ₩24,074 | ₩24,543 | ₩24,074 | ₩24,302 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩24,074 | ₩24,141 | ₩23,872 | ₩24,087 | +0.06% | 7.5천 |
|---|
| 2025.12.09 | ₩24,141 | ₩24,248 | ₩23,913 | ₩24,087 | -0.22% | 6.9천 |
|---|
| 2025.12.08 | ₩24,275 | ₩24,275 | ₩23,537 | ₩23,940 | -1.38% | 5.2천 |
|---|
| 2025.12.05 | ₩23,805 | ₩24,275 | ₩23,752 | ₩24,261 | +1.92% | 2.1만 |
|---|
| 2025.12.04 | ₩23,913 | ₩24,020 | ₩23,899 | ₩24,007 | +0.39% | 2.2천 |
|---|
| 2025.12.03 | ₩23,819 | ₩24,007 | ₩23,792 | ₩24,007 | +0.79% | 3천 |
|---|
| 2025.12.02 | ₩23,980 | ₩23,980 | ₩23,859 | ₩23,940 | -0.17% | 5.6천 |
|---|
| 2025.12.01 | ₩23,966 | ₩23,993 | ₩23,430 | ₩23,980 | +0.06% | 3.7천 |
|---|
| 2025.11.28 | ₩23,779 | ₩24,007 | ₩23,738 | ₩23,846 | +0.28% | 2만 |
|---|
| 2025.11.26 | ₩23,846 | ₩24,141 | ₩23,738 | ₩24,007 | +0.67% | 1.5만 |
|---|
| 2025.11.25 | ₩23,899 | ₩24,027 | ₩23,618 | ₩23,631 | -1.12% | 3.4만 |
|---|
| 2025.11.24 | ₩23,859 | ₩23,980 | ₩23,685 | ₩23,899 | +0.17% | 1만 |
|---|
| 2025.11.21 | ₩23,698 | ₩23,819 | ₩23,551 | ₩23,712 | +0.06% | 9.8천 |
|---|
| 2025.11.20 | ₩24,033 | ₩24,033 | ₩23,484 | ₩23,497 | -2.23% | 1.9만 |
|---|
| 2025.11.19 | ₩23,564 | ₩24,275 | ₩23,564 | ₩23,805 | +1.02% | 1.2만 |
|---|
| 2025.11.18 | ₩24,074 | ₩24,235 | ₩23,823 | ₩24,047 | -0.11% | 5.5천 |
|---|
| 2025.11.17 | ₩24,047 | ₩24,361 | ₩23,846 | ₩24,235 | +0.78% | 8.3천 |
|---|
| 2025.11.14 | ₩24,422 | ₩24,422 | ₩24,127 | ₩24,127 | -1.21% | 700 |
|---|
| 2025.11.13 | ₩24,342 | ₩24,342 | ₩23,913 | ₩24,328 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩24,342 | ₩24,436 | ₩24,154 | ₩24,342 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩24,436 | ₩24,489 | ₩24,342 | ₩24,436 | 0.00% | 3.5천 |
|---|
| 2025.11.10 | ₩24,610 | ₩24,610 | ₩24,275 | ₩24,369 | -0.98% | 4.7천 |
|---|
| 2025.11.07 | ₩24,463 | ₩24,624 | ₩24,261 | ₩24,624 | +0.66% | 3.4천 |
|---|
| 2025.11.06 | ₩24,677 | ₩25,066 | ₩24,463 | ₩24,476 | -0.82% | 5천 |
|---|
| 2025.11.05 | ₩24,640 | ₩24,838 | ₩24,640 | ₩24,825 | +0.75% | 1.7천 |
|---|
| 2025.11.04 | ₩24,543 | ₩25,066 | ₩24,463 | ₩24,731 | +0.77% | 2.4천 |
|---|
| 2025.11.03 | ₩24,637 | ₩24,811 | ₩24,261 | ₩24,744 | +0.44% | 3천 |
|---|
| 2025.10.31 | ₩24,619 | ₩24,644 | ₩24,342 | ₩24,543 | -0.31% | 5.6천 |
|---|
| 2025.10.30 | ₩24,724 | ₩24,919 | ₩24,221 | ₩24,597 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩24,959 | ₩25,012 | ₩24,842 | ₩24,999 | +0.16% | 4.1천 |
|---|
| 2025.10.28 | ₩24,758 | ₩25,147 | ₩24,758 | ₩25,120 | +1.46% | 2천 |
|---|
| 2025.10.27 | ₩25,267 | ₩25,267 | ₩25,093 | ₩25,214 | -0.21% | 1.3천 |
|---|
| 2025.10.24 | ₩25,120 | ₩25,240 | ₩25,106 | ₩25,240 | +0.48% | 3천 |
|---|
| 2025.10.23 | ₩24,959 | ₩25,155 | ₩24,959 | ₩25,066 | +0.43% | 3.9천 |
|---|
| 2025.10.22 | ₩25,401 | ₩25,401 | ₩24,920 | ₩25,053 | -1.37% | 3.6천 |
|---|
| 2025.10.21 | ₩25,965 | ₩25,965 | ₩25,240 | ₩25,240 | -2.79% | 2.1천 |
|---|
| 2025.10.20 | ₩24,878 | ₩25,361 | ₩24,878 | ₩25,267 | +1.56% | 1.2만 |
|---|
| 2025.10.17 | ₩24,677 | ₩24,932 | ₩24,235 | ₩24,865 | +0.76% | 5.8만 |
|---|
| 2025.10.16 | ₩24,758 | ₩24,758 | ₩24,758 | ₩24,758 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩24,811 | ₩24,811 | ₩24,409 | ₩24,758 | -0.22% | 7.4천 |
|---|
| 2025.10.14 | ₩24,436 | ₩24,771 | ₩24,436 | ₩24,771 | +1.37% | 900 |
|---|
| 2025.10.13 | ₩24,503 | ₩24,657 | ₩24,503 | ₩24,637 | +0.55% | 1천 |
|---|
| 2025.10.10 | ₩24,288 | ₩24,691 | ₩24,208 | ₩24,396 | +0.44% | 3.5만 |
|---|