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 | ₩21,389 | ₩21,389 | ₩21,389 | ₩21,389 | 0.00% | 2.7천 |
| 2026.10.08 | ₩21,323 | ₩21,511 | ₩21,323 | ₩21,437 | +0.53% | 6.7천 |
| 2026.10.07 | ₩21,323 | ₩21,528 | ₩21,323 | ₩21,323 | 0.00% | 2.9천 |
| 2026.10.06 | ₩21,296 | ₩21,524 | ₩21,296 | ₩21,484 | +0.88% | 3.3천 |
| 2026.10.05 | ₩21,336 | ₩21,471 | ₩21,269 | ₩21,283 | -0.25% | 2.8천 |
| 2026.10.02 | ₩21,471 | ₩21,471 | ₩21,256 | ₩21,256 | -1.00% | 5.4천 |
| 2026.10.01 | ₩21,444 | ₩21,699 | ₩21,021 | ₩21,484 | +0.19% | 9.4천 |
| 2026.09.30 | ₩21,243 | ₩21,457 | ₩21,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,457 |
| +1.01% |
| 1.7천 |
| 2026.09.29 | ₩21,631 | ₩21,631 | ₩21,351 | ₩21,457 | -0.81% | 2.2천 |
|---|
| 2026.09.28 | ₩21,752 | ₩21,913 | ₩21,631 | ₩21,631 | -0.55% | 4.4천 |
|---|
| 2026.09.25 | ₩21,846 | ₩21,882 | ₩21,792 | ₩21,819 | -0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩22,020 | ₩22,020 | ₩21,792 | ₩21,792 | -1.04% | 700 |
|---|
| 2026.09.23 | ₩21,953 | ₩21,967 | ₩21,859 | ₩21,926 | -0.12% | 3.1천 |
|---|
| 2026.09.22 | ₩22,128 | ₩22,128 | ₩21,766 | ₩21,953 | -0.79% | 1.1천 |
|---|
| 2026.09.21 | ₩22,409 | ₩22,409 | ₩21,994 | ₩22,034 | -1.68% | 4.7천 |
|---|
| 2026.09.18 | ₩21,787 | ₩22,101 | ₩21,787 | ₩21,846 | +0.27% | 1.4천 |
|---|
| 2026.09.17 | ₩21,940 | ₩21,967 | ₩21,752 | ₩21,900 | -0.18% | 2.6천 |
|---|
| 2026.09.16 | ₩21,940 | ₩21,940 | ₩21,940 | ₩21,940 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩21,779 | ₩22,101 | ₩21,779 | ₩21,792 | +0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩21,859 | ₩22,020 | ₩21,752 | ₩21,886 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩21,752 | ₩21,819 | ₩21,752 | ₩21,817 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩22,409 | ₩22,409 | ₩21,752 | ₩21,766 | -2.87% | 5.1천 |
|---|
| 2026.09.09 | ₩22,408 | ₩22,450 | ₩22,275 | ₩22,289 | -0.53% | 2.1만 |
|---|
| 2026.09.08 | ₩22,302 | ₩22,517 | ₩22,302 | ₩22,408 | +0.48% | 4.6천 |
|---|
| 2026.09.04 | ₩22,275 | ₩22,476 | ₩22,275 | ₩22,463 | +0.84% | 6.2천 |
|---|
| 2026.09.03 | ₩22,423 | ₩22,543 | ₩22,369 | ₩22,476 | +0.24% | 7.3천 |
|---|
| 2026.09.02 | ₩22,570 | ₩22,570 | ₩22,463 | ₩22,490 | -0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩22,517 | ₩22,584 | ₩22,517 | ₩22,557 | +0.18% | 3천 |
|---|
| 2026.08.31 | ₩22,530 | ₩22,651 | ₩22,275 | ₩22,517 | -0.06% | 1.9만 |
|---|
| 2026.08.28 | ₩22,677 | ₩22,852 | ₩22,557 | ₩22,785 | +0.47% | 9.5천 |
|---|
| 2026.08.27 | ₩22,785 | ₩22,825 | ₩22,785 | ₩22,825 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩22,657 | ₩22,657 | ₩22,657 | ₩22,657 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩22,529 | ₩22,745 | ₩22,476 | ₩22,745 | +0.96% | 1만 |
|---|
| 2026.08.24 | ₩22,336 | ₩22,336 | ₩22,336 | ₩22,336 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩22,785 | ₩22,785 | ₩22,557 | ₩22,604 | -0.79% | 2.9천 |
|---|
| 2026.08.20 | ₩22,704 | ₩22,758 | ₩22,639 | ₩22,745 | +0.18% | 5.9천 |
|---|
| 2026.08.19 | ₩22,637 | ₩22,758 | ₩22,570 | ₩22,711 | +0.33% | 3.6천 |
|---|
| 2026.08.18 | ₩22,664 | ₩22,791 | ₩22,416 | ₩22,691 | +0.12% | 2.7천 |
|---|
| 2026.08.17 | ₩22,369 | ₩22,946 | ₩22,369 | ₩22,597 | +1.02% | 2.2만 |
|---|
| 2026.08.14 | ₩22,565 | ₩22,565 | ₩22,557 | ₩22,557 | -0.04% | 800 |
|---|
| 2026.08.13 | ₩22,331 | ₩22,490 | ₩22,331 | ₩22,439 | +0.48% | 1.9천 |
|---|
| 2026.08.12 | ₩22,530 | ₩22,577 | ₩22,275 | ₩22,475 | -0.24% | 2.9천 |
|---|
| 2026.08.11 | ₩22,530 | ₩22,597 | ₩22,463 | ₩22,530 | 0.00% | 9.7천 |
|---|
| 2026.08.10 | ₩22,342 | ₩22,470 | ₩22,275 | ₩22,409 | +0.30% | 3.2천 |
|---|
| 2026.08.07 | ₩22,396 | ₩22,416 | ₩22,356 | ₩22,416 | +0.09% | 3.4천 |
|---|
| 2026.08.06 | ₩22,557 | ₩22,557 | ₩22,517 | ₩22,517 | -0.18% | 1.1천 |
|---|
| 2026.08.05 | ₩22,557 | ₩22,557 | ₩22,530 | ₩22,530 | -0.12% | 2.4천 |
|---|
| 2026.08.04 | ₩22,644 | ₩22,691 | ₩22,644 | ₩22,688 | +0.20% | 2.2천 |
|---|
| 2026.08.03 | ₩22,793 | ₩22,842 | ₩22,704 | ₩22,704 | -0.39% | 4.9천 |
|---|
| 2026.07.31 | ₩22,409 | ₩22,543 | ₩22,315 | ₩22,517 | +0.48% | 1.5만 |
|---|
| 2026.07.30 | ₩22,275 | ₩22,275 | ₩22,275 | ₩22,275 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩22,289 | ₩22,423 | ₩22,268 | ₩22,423 | +0.60% | 6.9천 |
|---|
| 2026.07.28 | ₩22,289 | ₩22,342 | ₩22,289 | ₩22,289 | 0.00% | 800 |
|---|
| 2026.07.27 | ₩22,302 | ₩22,436 | ₩22,283 | ₩22,283 | -0.08% | 1.1천 |
|---|
| 2026.07.24 | ₩22,463 | ₩22,476 | ₩22,218 | ₩22,329 | -0.60% | 7.4천 |
|---|
| 2026.07.23 | ₩22,262 | ₩22,396 | ₩22,235 | ₩22,396 | +0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩22,474 | ₩22,557 | ₩22,423 | ₩22,503 | +0.13% | 3.7천 |
|---|
| 2026.07.21 | ₩22,530 | ₩22,651 | ₩22,517 | ₩22,557 | +0.12% | 5천 |
|---|
| 2026.07.20 | ₩22,557 | ₩22,691 | ₩22,517 | ₩22,637 | +0.36% | 5.7천 |
|---|
| 2026.07.17 | ₩22,396 | ₩22,543 | ₩22,114 | ₩22,543 | +0.66% | 1.9만 |
|---|
| 2026.07.16 | ₩22,557 | ₩22,664 | ₩22,423 | ₩22,517 | -0.18% | 6.6천 |
|---|
| 2026.07.15 | ₩22,342 | ₩22,624 | ₩22,342 | ₩22,557 | +0.96% | 3.7만 |
|---|
| 2026.07.14 | ₩22,195 | ₩22,262 | ₩22,128 | ₩22,195 | 0.00% | 6.1천 |
|---|
| 2026.07.13 | ₩22,329 | ₩22,377 | ₩22,128 | ₩22,262 | -0.30% | 4.9천 |
|---|
| 2026.07.10 | ₩22,262 | ₩22,396 | ₩22,262 | ₩22,396 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩22,329 | ₩22,382 | ₩22,181 | ₩22,342 | +0.06% | 8.3천 |
|---|
| 2026.07.08 | ₩22,664 | ₩22,691 | ₩22,396 | ₩22,474 | -0.84% | 8.3천 |
|---|
| 2026.07.07 | ₩22,698 | ₩22,698 | ₩22,610 | ₩22,664 | -0.15% | 900 |
|---|
| 2026.07.06 | ₩22,537 | ₩22,785 | ₩22,530 | ₩22,785 | +1.10% | 8.9천 |
|---|
| 2026.07.02 | ₩22,490 | ₩22,785 | ₩22,329 | ₩22,590 | +0.45% | 5.7천 |
|---|
| 2026.07.01 | ₩22,597 | ₩22,597 | ₩22,222 | ₩22,490 | -0.47% | 1.2만 |
|---|
| 2026.06.30 | ₩22,771 | ₩22,785 | ₩22,396 | ₩22,423 | -1.53% | 2.5만 |
|---|
| 2026.06.29 | ₩22,570 | ₩22,758 | ₩22,570 | ₩22,731 | +0.71% | 3천 |
|---|
| 2026.06.26 | ₩22,610 | ₩22,758 | ₩22,262 | ₩22,624 | +0.06% | 4.6천 |
|---|
| 2026.06.25 | ₩22,798 | ₩22,905 | ₩22,476 | ₩22,637 | -0.71% | 9.6천 |
|---|
| 2026.06.24 | ₩22,731 | ₩22,798 | ₩22,530 | ₩22,745 | +0.06% | 2.7천 |
|---|
| 2026.06.23 | ₩22,664 | ₩22,892 | ₩22,503 | ₩22,771 | +0.47% | 4.5천 |
|---|
| 2026.06.22 | ₩22,677 | ₩22,677 | ₩22,503 | ₩22,597 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩22,637 | ₩22,798 | ₩22,476 | ₩22,677 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩22,396 | ₩22,597 | ₩22,396 | ₩22,463 | +0.30% | 2.6천 |
|---|
| 2026.06.16 | ₩22,597 | ₩22,731 | ₩22,396 | ₩22,396 | -0.89% | 1.4만 |
|---|
| 2026.06.15 | ₩22,463 | ₩22,798 | ₩22,463 | ₩22,637 | +0.78% | 1만 |
|---|
| 2026.06.12 | ₩22,436 | ₩22,530 | ₩22,436 | ₩22,530 | +0.42% | 3.9천 |
|---|
| 2026.06.11 | ₩22,436 | ₩22,758 | ₩22,436 | ₩22,597 | +0.72% | 5.7천 |
|---|
| 2026.06.10 | ₩22,275 | ₩22,523 | ₩22,275 | ₩22,409 | +0.60% | 1.6천 |
|---|
| 2026.06.09 | ₩22,718 | ₩22,718 | ₩22,356 | ₩22,530 | -0.83% | 1만 |
|---|
| 2026.06.08 | ₩22,369 | ₩22,617 | ₩22,369 | ₩22,530 | +0.72% | 2.8천 |
|---|
| 2026.06.05 | ₩22,315 | ₩22,463 | ₩22,047 | ₩22,463 | +0.66% | 2.3만 |
|---|
| 2026.06.04 | ₩22,409 | ₩22,450 | ₩22,208 | ₩22,396 | -0.06% | 9.3천 |
|---|
| 2026.06.03 | ₩22,463 | ₩23,214 | ₩22,235 | ₩22,409 | -0.24% | 1.9만 |
|---|
| 2026.06.02 | ₩22,664 | ₩22,664 | ₩22,436 | ₩22,597 | -0.30% | 8.7천 |
|---|
| 2026.06.01 | ₩22,637 | ₩22,798 | ₩22,610 | ₩22,718 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩23,241 | ₩23,536 | ₩22,329 | ₩22,543 | -3.00% | 2.9만 |
|---|
| 2026.05.28 | ₩23,710 | ₩23,824 | ₩23,522 | ₩23,549 | -0.68% | 5천 |
|---|
| 2026.05.27 | ₩23,589 | ₩23,697 | ₩23,415 | ₩23,697 | +0.45% | 3천 |
|---|
| 2026.05.26 | ₩23,482 | ₩23,911 | ₩23,482 | ₩23,858 | +1.60% | 3천 |
|---|
| 2026.05.22 | ₩23,616 | ₩23,724 | ₩23,616 | ₩23,724 | +0.45% | 400 |
|---|
| 2026.05.21 | ₩23,603 | ₩23,710 | ₩23,437 | ₩23,576 | -0.11% | 4.7천 |
|---|
| 2026.05.20 | ₩23,683 | ₩23,804 | ₩23,603 | ₩23,804 | +0.51% | 4.7천 |
|---|
| 2026.05.19 | ₩23,831 | ₩23,831 | ₩23,522 | ₩23,683 | -0.62% | 3.6천 |
|---|
| 2026.05.18 | ₩23,858 | ₩24,005 | ₩23,522 | ₩23,938 | +0.34% | 1.7만 |
|---|
| 2026.05.15 | ₩23,925 | ₩24,114 | ₩23,871 | ₩23,871 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩23,938 | ₩24,247 | ₩23,938 | ₩23,992 | +0.22% | 6천 |
|---|
| 2026.05.13 | ₩23,938 | ₩24,059 | ₩23,884 | ₩24,032 | +0.39% | 6.6천 |
|---|
| 2026.05.12 | ₩24,072 | ₩24,072 | ₩24,072 | ₩24,072 | 0.00% | 2.2천 |
|---|
| 2026.05.11 | ₩24,367 | ₩24,367 | ₩24,166 | ₩24,300 | -0.28% | 3.1천 |
|---|
| 2026.05.08 | ₩24,139 | ₩24,568 | ₩24,126 | ₩24,367 | +0.94% | 1.5만 |
|---|
| 2026.05.07 | ₩24,367 | ₩24,367 | ₩24,032 | ₩24,032 | -1.38% | 3천 |
|---|
| 2026.05.06 | ₩24,139 | ₩24,367 | ₩24,139 | ₩24,367 | +0.94% | 1.5천 |
|---|
| 2026.05.05 | ₩24,139 | ₩24,206 | ₩24,139 | ₩24,206 | +0.28% | 700 |
|---|
| 2026.05.04 | ₩24,139 | ₩24,327 | ₩24,099 | ₩24,112 | -0.11% | 3천 |
|---|
| 2026.05.01 | ₩23,858 | ₩24,354 | ₩23,858 | ₩24,247 | +1.63% | 1.2만 |
|---|
| 2026.04.30 | ₩24,072 | ₩24,354 | ₩24,072 | ₩24,354 | +1.17% | 2.2천 |
|---|
| 2026.04.29 | ₩24,139 | ₩24,240 | ₩24,005 | ₩24,072 | -0.28% | 2.5천 |
|---|
| 2026.04.28 | ₩24,005 | ₩24,200 | ₩23,978 | ₩24,112 | +0.45% | 2.3천 |
|---|
| 2026.04.27 | ₩24,407 | ₩24,407 | ₩23,938 | ₩24,126 | -1.15% | 1.7만 |
|---|
| 2026.04.24 | ₩24,206 | ₩24,206 | ₩23,952 | ₩24,206 | 0.00% | 2.3천 |
|---|
| 2026.04.23 | ₩24,139 | ₩24,206 | ₩24,005 | ₩24,206 | +0.28% | 3.2천 |
|---|
| 2026.04.22 | ₩24,179 | ₩24,179 | ₩23,992 | ₩24,139 | -0.17% | 4천 |
|---|
| 2026.04.21 | ₩24,005 | ₩24,206 | ₩24,005 | ₩24,206 | +0.84% | 1.5천 |
|---|
| 2026.04.20 | ₩24,247 | ₩24,649 | ₩24,247 | ₩24,448 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩24,434 | ₩24,662 | ₩24,194 | ₩24,233 | -0.82% | 4.8천 |
|---|
| 2026.04.16 | ₩24,434 | ₩24,434 | ₩24,139 | ₩24,220 | -0.88% | 3천 |
|---|
| 2026.04.15 | ₩24,139 | ₩24,381 | ₩24,139 | ₩24,381 | +1.00% | 2천 |
|---|
| 2026.04.14 | ₩23,911 | ₩24,260 | ₩23,764 | ₩24,260 | +1.46% | 8천 |
|---|
| 2026.04.13 | ₩23,871 | ₩23,938 | ₩23,764 | ₩23,911 | +0.17% | 3.6천 |
|---|
| 2026.04.10 | ₩23,764 | ₩23,958 | ₩23,764 | ₩23,911 | +0.62% | 2.4천 |
|---|
| 2026.04.09 | ₩23,764 | ₩24,139 | ₩23,737 | ₩23,938 | +0.73% | 4.1천 |
|---|
| 2026.04.08 | ₩24,153 | ₩24,327 | ₩23,549 | ₩23,750 | -1.67% | 2.2만 |
|---|
| 2026.04.07 | ₩23,992 | ₩24,086 | ₩23,804 | ₩24,086 | +0.39% | 3.2천 |
|---|
| 2026.04.06 | ₩23,750 | ₩24,019 | ₩23,750 | ₩23,992 | +1.02% | 3천 |
|---|
| 2026.04.02 | ₩23,656 | ₩23,911 | ₩23,656 | ₩23,911 | +1.08% | 1.1천 |
|---|
| 2026.04.01 | ₩23,496 | ₩23,791 | ₩23,496 | ₩23,777 | +1.20% | 3.1천 |
|---|
| 2026.03.31 | ₩23,643 | ₩23,858 | ₩23,361 | ₩23,630 | -0.06% | 9.6천 |
|---|
| 2026.03.30 | ₩23,804 | ₩23,925 | ₩23,670 | ₩23,750 | -0.23% | 1.9천 |
|---|
| 2026.03.27 | ₩23,522 | ₩23,804 | ₩23,522 | ₩23,764 | +1.03% | 2.7천 |
|---|
| 2026.03.26 | ₩23,965 | ₩23,965 | ₩23,482 | ₩23,710 | -1.06% | 2.8만 |
|---|
| 2026.03.25 | ₩23,978 | ₩24,320 | ₩23,978 | ₩24,320 | +1.43% | 3.1천 |
|---|
| 2026.03.24 | ₩23,750 | ₩24,086 | ₩23,737 | ₩24,086 | +1.41% | 1.6천 |
|---|
| 2026.03.23 | ₩24,099 | ₩24,099 | ₩23,724 | ₩23,844 | -1.06% | 2.9천 |
|---|
| 2026.03.20 | ₩23,724 | ₩23,817 | ₩23,469 | ₩23,683 | -0.17% | 1.1만 |
|---|
| 2026.03.19 | ₩24,166 | ₩24,166 | ₩23,603 | ₩23,844 | -1.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,273 | ₩24,387 | ₩24,019 | ₩24,233 | -0.17% | 1.3만 |
|---|
| 2026.03.17 | ₩24,381 | ₩24,448 | ₩24,112 | ₩24,367 | -0.06% | 6.1천 |
|---|
| 2026.03.16 | ₩24,488 | ₩24,930 | ₩24,247 | ₩24,381 | -0.44% | 8.9천 |
|---|
| 2026.03.13 | ₩24,930 | ₩24,998 | ₩24,434 | ₩24,434 | -1.99% | 1.1만 |
|---|
| 2026.03.12 | ₩25,400 | ₩25,400 | ₩24,662 | ₩24,930 | -1.85% | 1.8천 |
|---|
| 2026.03.11 | ₩24,944 | ₩24,957 | ₩24,743 | ₩24,847 | -0.39% | 4.6천 |
|---|
| 2026.03.10 | ₩24,904 | ₩24,944 | ₩24,904 | ₩24,944 | +0.16% | 400 |
|---|
| 2026.03.09 | ₩24,930 | ₩24,971 | ₩24,689 | ₩24,877 | -0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩25,145 | ₩25,212 | ₩24,649 | ₩25,024 | -0.48% | 4.6천 |
|---|
| 2026.03.05 | ₩25,024 | ₩25,266 | ₩25,024 | ₩25,165 | +0.56% | 1.9천 |
|---|
| 2026.03.04 | ₩25,185 | ₩25,212 | ₩24,944 | ₩25,199 | +0.05% | 1만 |
|---|
| 2026.03.03 | ₩25,319 | ₩25,480 | ₩25,212 | ₩25,212 | -0.42% | 3.8천 |
|---|
| 2026.03.02 | ₩25,172 | ₩25,582 | ₩25,132 | ₩25,400 | +0.91% | 3.3천 |
|---|
| 2026.02.27 | ₩25,494 | ₩25,494 | ₩24,823 | ₩25,078 | -1.63% | 1.7만 |
|---|
| 2026.02.26 | ₩25,816 | ₩25,816 | ₩25,655 | ₩25,722 | -0.36% | 4.7천 |
|---|
| 2026.02.25 | ₩25,749 | ₩25,883 | ₩25,749 | ₩25,883 | +0.52% | 2.8천 |
|---|
| 2026.02.24 | ₩25,601 | ₩25,883 | ₩25,601 | ₩25,750 | +0.58% | 3.6천 |
|---|
| 2026.02.23 | ₩25,896 | ₩25,978 | ₩25,681 | ₩25,681 | -0.83% | 5.8천 |
|---|
| 2026.02.20 | ₩25,588 | ₩25,936 | ₩25,588 | ₩25,876 | +1.13% | 3.5천 |
|---|
| 2026.02.19 | ₩25,494 | ₩25,909 | ₩25,494 | ₩25,775 | +1.10% | 2.3천 |
|---|
| 2026.02.18 | ₩25,386 | ₩25,749 | ₩25,386 | ₩25,695 | +1.22% | 1.9천 |
|---|
| 2026.02.17 | ₩25,628 | ₩25,628 | ₩25,360 | ₩25,480 | -0.58% | 6.3천 |
|---|
| 2026.02.13 | ₩25,091 | ₩25,480 | ₩25,091 | ₩25,467 | +1.50% | 4.3천 |
|---|
| 2026.02.12 | ₩25,011 | ₩25,373 | ₩25,011 | ₩25,252 | +0.97% | 5.2천 |
|---|
| 2026.02.11 | ₩24,877 | ₩25,199 | ₩24,877 | ₩25,091 | +0.86% | 1.1만 |
|---|
| 2026.02.10 | ₩24,676 | ₩24,877 | ₩24,676 | ₩24,877 | +0.82% | 5.3천 |
|---|
| 2026.02.09 | ₩24,542 | ₩24,676 | ₩24,501 | ₩24,676 | +0.55% | 1.4천 |
|---|
| 2026.02.06 | ₩24,810 | ₩24,810 | ₩24,407 | ₩24,542 | -1.08% | 5.4천 |
|---|
| 2026.02.05 | ₩24,515 | ₩24,863 | ₩24,515 | ₩24,649 | +0.55% | 3.2천 |
|---|
| 2026.02.04 | ₩24,649 | ₩24,649 | ₩24,434 | ₩24,582 | -0.27% | 4.3천 |
|---|
| 2026.02.03 | ₩24,770 | ₩24,984 | ₩24,475 | ₩24,515 | -1.03% | 5.8천 |
|---|
| 2026.02.02 | ₩24,689 | ₩24,689 | ₩24,542 | ₩24,635 | -0.22% | 1.8천 |
|---|
| 2026.01.30 | ₩24,649 | ₩24,810 | ₩24,568 | ₩24,582 | -0.27% | 8천 |
|---|
| 2026.01.29 | ₩24,930 | ₩25,212 | ₩24,542 | ₩24,649 | -1.13% | 6천 |
|---|
| 2026.01.28 | ₩24,984 | ₩25,346 | ₩24,676 | ₩24,944 | -0.16% | 6.6천 |
|---|
| 2026.01.27 | ₩25,078 | ₩25,454 | ₩24,732 | ₩25,051 | -0.11% | 5.4천 |
|---|
| 2026.01.26 | ₩25,011 | ₩25,172 | ₩24,729 | ₩25,011 | 0.00% | 4.9천 |
|---|
| 2026.01.23 | ₩24,542 | ₩25,239 | ₩24,542 | ₩24,957 | +1.69% | 5.2천 |
|---|
| 2026.01.22 | ₩25,266 | ₩25,319 | ₩24,955 | ₩25,306 | +0.16% | 1.4천 |
|---|
| 2026.01.21 | ₩24,649 | ₩25,346 | ₩24,649 | ₩25,346 | +2.83% | 1.5만 |
|---|
| 2026.01.20 | ₩24,448 | ₩24,729 | ₩24,280 | ₩24,716 | +1.10% | 4만 |
|---|
| 2026.01.16 | ₩24,528 | ₩24,555 | ₩24,421 | ₩24,555 | +0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩24,703 | ₩24,703 | ₩24,273 | ₩24,501 | -0.81% | 2.6천 |
|---|
| 2026.01.14 | ₩24,582 | ₩24,582 | ₩24,126 | ₩24,394 | -0.76% | 7.8천 |
|---|
| 2026.01.13 | ₩24,528 | ₩24,528 | ₩24,287 | ₩24,394 | -0.55% | 8.3천 |
|---|
| 2026.01.12 | ₩24,407 | ₩24,461 | ₩24,179 | ₩24,287 | -0.49% | 9.2천 |
|---|
| 2026.01.09 | ₩24,367 | ₩24,595 | ₩24,193 | ₩24,354 | -0.06% | 3천 |
|---|
| 2026.01.08 | ₩24,153 | ₩24,394 | ₩23,804 | ₩24,179 | +0.11% | 1.1만 |
|---|
| 2026.01.07 | ₩24,099 | ₩24,287 | ₩24,099 | ₩24,247 | +0.61% | 1.7천 |
|---|
| 2026.01.06 | ₩24,099 | ₩24,273 | ₩24,005 | ₩24,126 | +0.11% | 4.3천 |
|---|
| 2026.01.05 | ₩24,072 | ₩24,555 | ₩24,072 | ₩24,139 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩23,777 | ₩24,206 | ₩23,777 | ₩24,005 | +0.96% | 5.1천 |
|---|
| 2025.12.31 | ₩23,764 | ₩23,898 | ₩23,563 | ₩23,710 | -0.23% | 10.8만 |
|---|
| 2025.12.30 | ₩23,683 | ₩23,911 | ₩23,415 | ₩23,804 | +0.51% | 5.8만 |
|---|
| 2025.12.29 | ₩23,744 | ₩23,831 | ₩23,509 | ₩23,683 | -0.25% | 9.5천 |
|---|
| 2025.12.26 | ₩23,710 | ₩23,804 | ₩23,576 | ₩23,603 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩23,643 | ₩23,844 | ₩23,643 | ₩23,777 | +0.57% | 5.8천 |
|---|
| 2025.12.23 | ₩23,965 | ₩24,139 | ₩23,801 | ₩23,952 | -0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩24,005 | ₩24,247 | ₩23,938 | ₩24,126 | +0.50% | 1.5만 |
|---|
| 2025.12.19 | ₩23,978 | ₩24,139 | ₩23,616 | ₩24,005 | +0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩24,005 | ₩24,287 | ₩23,992 | ₩24,032 | +0.11% | 1.5만 |
|---|
| 2025.12.17 | ₩24,059 | ₩24,059 | ₩23,824 | ₩23,992 | -0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩23,750 | ₩24,059 | ₩23,563 | ₩24,059 | +1.30% | 2.8만 |
|---|
| 2025.12.15 | ₩23,965 | ₩23,965 | ₩23,630 | ₩23,764 | -0.84% | 1만 |
|---|
| 2025.12.12 | ₩24,347 | ₩24,515 | ₩23,683 | ₩23,911 | -1.79% | 1.5만 |
|---|
| 2025.12.11 | ₩24,072 | ₩24,542 | ₩24,072 | ₩24,300 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩24,072 | ₩24,139 | ₩23,871 | ₩24,086 | +0.06% | 7.5천 |
|---|
| 2025.12.09 | ₩24,139 | ₩24,247 | ₩23,911 | ₩24,086 | -0.22% | 6.9천 |
|---|
| 2025.12.08 | ₩24,273 | ₩24,273 | ₩23,536 | ₩23,938 | -1.38% | 5.2천 |
|---|
| 2025.12.05 | ₩23,804 | ₩24,273 | ₩23,750 | ₩24,260 | +1.92% | 2.1만 |
|---|
| 2025.12.04 | ₩23,911 | ₩24,019 | ₩23,898 | ₩24,005 | +0.39% | 2.2천 |
|---|
| 2025.12.03 | ₩23,817 | ₩24,005 | ₩23,791 | ₩24,005 | +0.79% | 3천 |
|---|
| 2025.12.02 | ₩23,978 | ₩23,978 | ₩23,858 | ₩23,938 | -0.17% | 5.6천 |
|---|
| 2025.12.01 | ₩23,965 | ₩23,992 | ₩23,428 | ₩23,978 | +0.06% | 3.7천 |
|---|
| 2025.11.28 | ₩23,777 | ₩24,005 | ₩23,737 | ₩23,844 | +0.28% | 2만 |
|---|
| 2025.11.26 | ₩23,844 | ₩24,139 | ₩23,737 | ₩24,005 | +0.67% | 1.5만 |
|---|
| 2025.11.25 | ₩23,898 | ₩24,025 | ₩23,616 | ₩23,630 | -1.12% | 3.4만 |
|---|
| 2025.11.24 | ₩23,858 | ₩23,978 | ₩23,683 | ₩23,898 | +0.17% | 1만 |
|---|
| 2025.11.21 | ₩23,697 | ₩23,817 | ₩23,549 | ₩23,710 | +0.06% | 9.8천 |
|---|
| 2025.11.20 | ₩24,032 | ₩24,032 | ₩23,482 | ₩23,496 | -2.23% | 1.9만 |
|---|
| 2025.11.19 | ₩23,563 | ₩24,273 | ₩23,563 | ₩23,804 | +1.02% | 1.2만 |
|---|
| 2025.11.18 | ₩24,072 | ₩24,233 | ₩23,821 | ₩24,045 | -0.11% | 5.5천 |
|---|
| 2025.11.17 | ₩24,045 | ₩24,359 | ₩23,844 | ₩24,233 | +0.78% | 8.3천 |
|---|
| 2025.11.14 | ₩24,421 | ₩24,421 | ₩24,126 | ₩24,126 | -1.21% | 700 |
|---|
| 2025.11.13 | ₩24,340 | ₩24,340 | ₩23,911 | ₩24,327 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩24,340 | ₩24,434 | ₩24,153 | ₩24,340 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩24,434 | ₩24,488 | ₩24,340 | ₩24,434 | 0.00% | 3.5천 |
|---|
| 2025.11.10 | ₩24,609 | ₩24,609 | ₩24,273 | ₩24,367 | -0.98% | 4.7천 |
|---|
| 2025.11.07 | ₩24,461 | ₩24,622 | ₩24,260 | ₩24,622 | +0.66% | 3.4천 |
|---|
| 2025.11.06 | ₩24,676 | ₩25,065 | ₩24,461 | ₩24,475 | -0.82% | 5천 |
|---|
| 2025.11.05 | ₩24,638 | ₩24,837 | ₩24,638 | ₩24,823 | +0.75% | 1.7천 |
|---|
| 2025.11.04 | ₩24,542 | ₩25,065 | ₩24,461 | ₩24,729 | +0.77% | 2.4천 |
|---|
| 2025.11.03 | ₩24,635 | ₩24,810 | ₩24,260 | ₩24,743 | +0.44% | 3천 |
|---|
| 2025.10.31 | ₩24,618 | ₩24,642 | ₩24,340 | ₩24,542 | -0.31% | 5.6천 |
|---|
| 2025.10.30 | ₩24,723 | ₩24,917 | ₩24,220 | ₩24,595 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩24,957 | ₩25,011 | ₩24,841 | ₩24,998 | +0.16% | 4.1천 |
|---|
| 2025.10.28 | ₩24,756 | ₩25,145 | ₩24,756 | ₩25,118 | +1.46% | 2천 |
|---|
| 2025.10.27 | ₩25,266 | ₩25,266 | ₩25,091 | ₩25,212 | -0.21% | 1.3천 |
|---|
| 2025.10.24 | ₩25,118 | ₩25,239 | ₩25,105 | ₩25,239 | +0.48% | 3천 |
|---|
| 2025.10.23 | ₩24,957 | ₩25,153 | ₩24,957 | ₩25,065 | +0.43% | 3.9천 |
|---|
| 2025.10.22 | ₩25,400 | ₩25,400 | ₩24,918 | ₩25,051 | -1.37% | 3.6천 |
|---|
| 2025.10.21 | ₩25,963 | ₩25,963 | ₩25,239 | ₩25,239 | -2.79% | 2.1천 |
|---|
| 2025.10.20 | ₩24,877 | ₩25,360 | ₩24,877 | ₩25,266 | +1.56% | 1.2만 |
|---|
| 2025.10.17 | ₩24,676 | ₩24,930 | ₩24,233 | ₩24,863 | +0.76% | 5.8만 |
|---|
| 2025.10.16 | ₩24,756 | ₩24,756 | ₩24,756 | ₩24,756 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩24,810 | ₩24,810 | ₩24,407 | ₩24,756 | -0.22% | 7.4천 |
|---|
| 2025.10.14 | ₩24,434 | ₩24,770 | ₩24,434 | ₩24,770 | +1.37% | 900 |
|---|
| 2025.10.13 | ₩24,501 | ₩24,656 | ₩24,501 | ₩24,635 | +0.55% | 1천 |
|---|
| 2025.10.10 | ₩24,287 | ₩24,689 | ₩24,206 | ₩24,394 | +0.44% | 3.5만 |
|---|