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 | ₩21,327 | ₩21,327 | ₩21,327 | ₩21,327 | 0.00% | 2.7천 |
| 2026.10.08 | ₩21,261 | ₩21,449 | ₩21,261 | ₩21,375 | +0.53% | 6.7천 |
| 2026.10.07 | ₩21,261 | ₩21,466 | ₩21,261 | ₩21,261 | 0.00% | 2.9천 |
| 2026.10.06 | ₩21,235 | ₩21,462 | ₩21,235 | ₩21,422 | +0.88% | 3.3천 |
| 2026.10.05 | ₩21,275 | ₩21,409 | ₩21,208 | ₩21,221 | -0.25% | 2.8천 |
| 2026.10.02 | ₩21,409 | ₩21,409 | ₩21,195 | ₩21,195 | -1.00% | 5.4천 |
| 2026.10.01 | ₩21,382 | ₩21,636 | ₩20,961 | ₩21,422 | +0.19% | 9.4천 |
| 2026.09.30 | ₩21,181 | ₩21,395 | ₩21,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,395 |
| +1.01% |
| 1.7천 |
| 2026.09.29 | ₩21,569 | ₩21,569 | ₩21,290 | ₩21,395 | -0.81% | 2.2천 |
|---|
| 2026.09.28 | ₩21,689 | ₩21,850 | ₩21,569 | ₩21,569 | -0.55% | 4.4천 |
|---|
| 2026.09.25 | ₩21,783 | ₩21,819 | ₩21,730 | ₩21,756 | -0.12% | 3.7천 |
|---|
| 2026.09.24 | ₩21,957 | ₩21,957 | ₩21,730 | ₩21,730 | -1.04% | 700 |
|---|
| 2026.09.23 | ₩21,890 | ₩21,903 | ₩21,796 | ₩21,863 | -0.12% | 3.1천 |
|---|
| 2026.09.22 | ₩22,064 | ₩22,064 | ₩21,703 | ₩21,890 | -0.79% | 1.1천 |
|---|
| 2026.09.21 | ₩22,345 | ₩22,345 | ₩21,930 | ₩21,970 | -1.68% | 4.7천 |
|---|
| 2026.09.18 | ₩21,724 | ₩22,037 | ₩21,724 | ₩21,783 | +0.27% | 1.4천 |
|---|
| 2026.09.17 | ₩21,877 | ₩21,903 | ₩21,689 | ₩21,836 | -0.18% | 2.6천 |
|---|
| 2026.09.16 | ₩21,877 | ₩21,877 | ₩21,877 | ₩21,877 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩21,716 | ₩22,037 | ₩21,716 | ₩21,730 | +0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩21,796 | ₩21,957 | ₩21,689 | ₩21,823 | +0.12% | 6.9천 |
|---|
| 2026.09.11 | ₩21,689 | ₩21,756 | ₩21,689 | ₩21,754 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩22,345 | ₩22,345 | ₩21,689 | ₩21,703 | -2.87% | 5.1천 |
|---|
| 2026.09.09 | ₩22,343 | ₩22,385 | ₩22,211 | ₩22,224 | -0.53% | 2.1만 |
|---|
| 2026.09.08 | ₩22,238 | ₩22,452 | ₩22,238 | ₩22,343 | +0.48% | 4.6천 |
|---|
| 2026.09.04 | ₩22,211 | ₩22,411 | ₩22,211 | ₩22,398 | +0.84% | 6.2천 |
|---|
| 2026.09.03 | ₩22,358 | ₩22,478 | ₩22,304 | ₩22,411 | +0.24% | 7.3천 |
|---|
| 2026.09.02 | ₩22,505 | ₩22,505 | ₩22,398 | ₩22,425 | -0.36% | 1.3만 |
|---|
| 2026.09.01 | ₩22,452 | ₩22,518 | ₩22,452 | ₩22,492 | +0.18% | 3천 |
|---|
| 2026.08.31 | ₩22,465 | ₩22,585 | ₩22,211 | ₩22,452 | -0.06% | 1.9만 |
|---|
| 2026.08.28 | ₩22,612 | ₩22,786 | ₩22,492 | ₩22,719 | +0.47% | 9.5천 |
|---|
| 2026.08.27 | ₩22,719 | ₩22,759 | ₩22,719 | ₩22,759 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩22,592 | ₩22,592 | ₩22,592 | ₩22,592 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩22,464 | ₩22,679 | ₩22,411 | ₩22,679 | +0.96% | 1만 |
|---|
| 2026.08.24 | ₩22,271 | ₩22,271 | ₩22,271 | ₩22,271 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩22,719 | ₩22,719 | ₩22,492 | ₩22,539 | -0.79% | 2.9천 |
|---|
| 2026.08.20 | ₩22,639 | ₩22,692 | ₩22,573 | ₩22,679 | +0.18% | 5.9천 |
|---|
| 2026.08.19 | ₩22,572 | ₩22,692 | ₩22,505 | ₩22,645 | +0.33% | 3.6천 |
|---|
| 2026.08.18 | ₩22,599 | ₩22,726 | ₩22,351 | ₩22,625 | +0.12% | 2.7천 |
|---|
| 2026.08.17 | ₩22,304 | ₩22,879 | ₩22,304 | ₩22,532 | +1.02% | 2.2만 |
|---|
| 2026.08.14 | ₩22,500 | ₩22,500 | ₩22,492 | ₩22,492 | -0.04% | 800 |
|---|
| 2026.08.13 | ₩22,267 | ₩22,425 | ₩22,267 | ₩22,374 | +0.48% | 1.9천 |
|---|
| 2026.08.12 | ₩22,465 | ₩22,512 | ₩22,211 | ₩22,410 | -0.24% | 2.9천 |
|---|
| 2026.08.11 | ₩22,465 | ₩22,532 | ₩22,398 | ₩22,465 | 0.00% | 9.7천 |
|---|
| 2026.08.10 | ₩22,278 | ₩22,405 | ₩22,211 | ₩22,345 | +0.30% | 3.2천 |
|---|
| 2026.08.07 | ₩22,331 | ₩22,351 | ₩22,291 | ₩22,351 | +0.09% | 3.4천 |
|---|
| 2026.08.06 | ₩22,492 | ₩22,492 | ₩22,452 | ₩22,452 | -0.18% | 1.1천 |
|---|
| 2026.08.05 | ₩22,492 | ₩22,492 | ₩22,465 | ₩22,465 | -0.12% | 2.4천 |
|---|
| 2026.08.04 | ₩22,579 | ₩22,625 | ₩22,579 | ₩22,623 | +0.20% | 2.2천 |
|---|
| 2026.08.03 | ₩22,727 | ₩22,777 | ₩22,639 | ₩22,639 | -0.39% | 4.9천 |
|---|
| 2026.07.31 | ₩22,345 | ₩22,478 | ₩22,251 | ₩22,452 | +0.48% | 1.5만 |
|---|
| 2026.07.30 | ₩22,211 | ₩22,211 | ₩22,211 | ₩22,211 | 0.00% | 2천 |
|---|
| 2026.07.29 | ₩22,224 | ₩22,358 | ₩22,204 | ₩22,358 | +0.60% | 6.9천 |
|---|
| 2026.07.28 | ₩22,224 | ₩22,278 | ₩22,224 | ₩22,224 | 0.00% | 800 |
|---|
| 2026.07.27 | ₩22,238 | ₩22,371 | ₩22,219 | ₩22,219 | -0.08% | 1.1천 |
|---|
| 2026.07.24 | ₩22,398 | ₩22,411 | ₩22,153 | ₩22,264 | -0.60% | 7.4천 |
|---|
| 2026.07.23 | ₩22,198 | ₩22,331 | ₩22,171 | ₩22,331 | +0.60% | 2.3천 |
|---|
| 2026.07.22 | ₩22,409 | ₩22,492 | ₩22,358 | ₩22,438 | +0.13% | 3.7천 |
|---|
| 2026.07.21 | ₩22,465 | ₩22,585 | ₩22,452 | ₩22,492 | +0.12% | 5천 |
|---|
| 2026.07.20 | ₩22,492 | ₩22,625 | ₩22,452 | ₩22,572 | +0.36% | 5.7천 |
|---|
| 2026.07.17 | ₩22,331 | ₩22,478 | ₩22,050 | ₩22,478 | +0.66% | 1.9만 |
|---|
| 2026.07.16 | ₩22,492 | ₩22,599 | ₩22,358 | ₩22,452 | -0.18% | 6.6천 |
|---|
| 2026.07.15 | ₩22,278 | ₩22,559 | ₩22,278 | ₩22,492 | +0.96% | 3.7만 |
|---|
| 2026.07.14 | ₩22,131 | ₩22,198 | ₩22,064 | ₩22,131 | 0.00% | 6.1천 |
|---|
| 2026.07.13 | ₩22,264 | ₩22,313 | ₩22,064 | ₩22,198 | -0.30% | 4.9천 |
|---|
| 2026.07.10 | ₩22,198 | ₩22,331 | ₩22,198 | ₩22,331 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩22,264 | ₩22,318 | ₩22,117 | ₩22,278 | +0.06% | 8.3천 |
|---|
| 2026.07.08 | ₩22,599 | ₩22,625 | ₩22,331 | ₩22,409 | -0.84% | 8.3천 |
|---|
| 2026.07.07 | ₩22,632 | ₩22,632 | ₩22,545 | ₩22,599 | -0.15% | 900 |
|---|
| 2026.07.06 | ₩22,472 | ₩22,719 | ₩22,465 | ₩22,719 | +1.10% | 8.9천 |
|---|
| 2026.07.02 | ₩22,425 | ₩22,719 | ₩22,264 | ₩22,525 | +0.45% | 5.7천 |
|---|
| 2026.07.01 | ₩22,532 | ₩22,532 | ₩22,157 | ₩22,425 | -0.47% | 1.2만 |
|---|
| 2026.06.30 | ₩22,706 | ₩22,719 | ₩22,331 | ₩22,358 | -1.53% | 2.5만 |
|---|
| 2026.06.29 | ₩22,505 | ₩22,692 | ₩22,505 | ₩22,666 | +0.71% | 3천 |
|---|
| 2026.06.26 | ₩22,545 | ₩22,692 | ₩22,198 | ₩22,559 | +0.06% | 4.6천 |
|---|
| 2026.06.25 | ₩22,732 | ₩22,839 | ₩22,411 | ₩22,572 | -0.71% | 9.6천 |
|---|
| 2026.06.24 | ₩22,666 | ₩22,732 | ₩22,465 | ₩22,679 | +0.06% | 2.7천 |
|---|
| 2026.06.23 | ₩22,599 | ₩22,826 | ₩22,438 | ₩22,706 | +0.47% | 4.5천 |
|---|
| 2026.06.22 | ₩22,612 | ₩22,612 | ₩22,438 | ₩22,532 | -0.35% | 1.2만 |
|---|
| 2026.06.18 | ₩22,572 | ₩22,732 | ₩22,411 | ₩22,612 | +0.18% | 1.2만 |
|---|
| 2026.06.17 | ₩22,331 | ₩22,532 | ₩22,331 | ₩22,398 | +0.30% | 2.6천 |
|---|
| 2026.06.16 | ₩22,532 | ₩22,666 | ₩22,331 | ₩22,331 | -0.89% | 1.4만 |
|---|
| 2026.06.15 | ₩22,398 | ₩22,732 | ₩22,398 | ₩22,572 | +0.78% | 1만 |
|---|
| 2026.06.12 | ₩22,371 | ₩22,465 | ₩22,371 | ₩22,465 | +0.42% | 3.9천 |
|---|
| 2026.06.11 | ₩22,371 | ₩22,692 | ₩22,371 | ₩22,532 | +0.72% | 5.7천 |
|---|
| 2026.06.10 | ₩22,211 | ₩22,458 | ₩22,211 | ₩22,345 | +0.60% | 1.6천 |
|---|
| 2026.06.09 | ₩22,652 | ₩22,652 | ₩22,291 | ₩22,465 | -0.83% | 1만 |
|---|
| 2026.06.08 | ₩22,304 | ₩22,552 | ₩22,304 | ₩22,465 | +0.72% | 2.8천 |
|---|
| 2026.06.05 | ₩22,251 | ₩22,398 | ₩21,984 | ₩22,398 | +0.66% | 2.3만 |
|---|
| 2026.06.04 | ₩22,345 | ₩22,385 | ₩22,144 | ₩22,331 | -0.06% | 9.3천 |
|---|
| 2026.06.03 | ₩22,398 | ₩23,147 | ₩22,171 | ₩22,345 | -0.24% | 1.9만 |
|---|
| 2026.06.02 | ₩22,599 | ₩22,599 | ₩22,371 | ₩22,532 | -0.30% | 8.7천 |
|---|
| 2026.06.01 | ₩22,572 | ₩22,732 | ₩22,545 | ₩22,652 | +0.36% | 1.2만 |
|---|
| 2026.05.29 | ₩23,174 | ₩23,468 | ₩22,264 | ₩22,478 | -3.00% | 2.9만 |
|---|
| 2026.05.28 | ₩23,642 | ₩23,755 | ₩23,454 | ₩23,481 | -0.68% | 5천 |
|---|
| 2026.05.27 | ₩23,521 | ₩23,628 | ₩23,348 | ₩23,628 | +0.45% | 3천 |
|---|
| 2026.05.26 | ₩23,414 | ₩23,842 | ₩23,414 | ₩23,789 | +1.60% | 3천 |
|---|
| 2026.05.22 | ₩23,548 | ₩23,655 | ₩23,548 | ₩23,655 | +0.45% | 400 |
|---|
| 2026.05.21 | ₩23,535 | ₩23,642 | ₩23,369 | ₩23,508 | -0.11% | 4.7천 |
|---|
| 2026.05.20 | ₩23,615 | ₩23,735 | ₩23,535 | ₩23,735 | +0.51% | 4.7천 |
|---|
| 2026.05.19 | ₩23,762 | ₩23,762 | ₩23,454 | ₩23,615 | -0.62% | 3.6천 |
|---|
| 2026.05.18 | ₩23,789 | ₩23,936 | ₩23,454 | ₩23,869 | +0.34% | 1.7만 |
|---|
| 2026.05.15 | ₩23,856 | ₩24,044 | ₩23,802 | ₩23,802 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩23,869 | ₩24,177 | ₩23,869 | ₩23,923 | +0.22% | 6천 |
|---|
| 2026.05.13 | ₩23,869 | ₩23,989 | ₩23,816 | ₩23,963 | +0.39% | 6.6천 |
|---|
| 2026.05.12 | ₩24,003 | ₩24,003 | ₩24,003 | ₩24,003 | 0.00% | 2.2천 |
|---|
| 2026.05.11 | ₩24,297 | ₩24,297 | ₩24,096 | ₩24,230 | -0.28% | 3.1천 |
|---|
| 2026.05.08 | ₩24,070 | ₩24,498 | ₩24,056 | ₩24,297 | +0.94% | 1.5만 |
|---|
| 2026.05.07 | ₩24,297 | ₩24,297 | ₩23,963 | ₩23,963 | -1.38% | 3천 |
|---|
| 2026.05.06 | ₩24,070 | ₩24,297 | ₩24,070 | ₩24,297 | +0.94% | 1.5천 |
|---|
| 2026.05.05 | ₩24,070 | ₩24,136 | ₩24,070 | ₩24,136 | +0.28% | 700 |
|---|
| 2026.05.04 | ₩24,070 | ₩24,257 | ₩24,029 | ₩24,043 | -0.11% | 3천 |
|---|
| 2026.05.01 | ₩23,789 | ₩24,284 | ₩23,789 | ₩24,177 | +1.63% | 1.2만 |
|---|
| 2026.04.30 | ₩24,003 | ₩24,284 | ₩24,003 | ₩24,284 | +1.17% | 2.2천 |
|---|
| 2026.04.29 | ₩24,070 | ₩24,170 | ₩23,936 | ₩24,003 | -0.28% | 2.5천 |
|---|
| 2026.04.28 | ₩23,936 | ₩24,130 | ₩23,909 | ₩24,043 | +0.45% | 2.3천 |
|---|
| 2026.04.27 | ₩24,337 | ₩24,337 | ₩23,869 | ₩24,056 | -1.15% | 1.7만 |
|---|
| 2026.04.24 | ₩24,136 | ₩24,136 | ₩23,882 | ₩24,136 | 0.00% | 2.3천 |
|---|
| 2026.04.23 | ₩24,070 | ₩24,136 | ₩23,936 | ₩24,136 | +0.28% | 3.2천 |
|---|
| 2026.04.22 | ₩24,110 | ₩24,110 | ₩23,923 | ₩24,070 | -0.17% | 4천 |
|---|
| 2026.04.21 | ₩23,936 | ₩24,136 | ₩23,936 | ₩24,136 | +0.84% | 1.5천 |
|---|
| 2026.04.20 | ₩24,177 | ₩24,578 | ₩24,177 | ₩24,377 | +0.83% | 3.8천 |
|---|
| 2026.04.17 | ₩24,364 | ₩24,591 | ₩24,124 | ₩24,163 | -0.82% | 4.8천 |
|---|
| 2026.04.16 | ₩24,364 | ₩24,364 | ₩24,070 | ₩24,150 | -0.88% | 3천 |
|---|
| 2026.04.15 | ₩24,070 | ₩24,310 | ₩24,070 | ₩24,310 | +1.00% | 2천 |
|---|
| 2026.04.14 | ₩23,842 | ₩24,190 | ₩23,695 | ₩24,190 | +1.46% | 8천 |
|---|
| 2026.04.13 | ₩23,802 | ₩23,869 | ₩23,695 | ₩23,842 | +0.17% | 3.6천 |
|---|
| 2026.04.10 | ₩23,695 | ₩23,889 | ₩23,695 | ₩23,842 | +0.62% | 2.4천 |
|---|
| 2026.04.09 | ₩23,695 | ₩24,070 | ₩23,668 | ₩23,869 | +0.73% | 4.1천 |
|---|
| 2026.04.08 | ₩24,083 | ₩24,257 | ₩23,481 | ₩23,682 | -1.67% | 2.2만 |
|---|
| 2026.04.07 | ₩23,923 | ₩24,016 | ₩23,735 | ₩24,016 | +0.39% | 3.2천 |
|---|
| 2026.04.06 | ₩23,682 | ₩23,949 | ₩23,682 | ₩23,923 | +1.02% | 3천 |
|---|
| 2026.04.02 | ₩23,588 | ₩23,842 | ₩23,588 | ₩23,842 | +1.08% | 1.1천 |
|---|
| 2026.04.01 | ₩23,428 | ₩23,722 | ₩23,428 | ₩23,709 | +1.20% | 3.1천 |
|---|
| 2026.03.31 | ₩23,575 | ₩23,789 | ₩23,294 | ₩23,561 | -0.06% | 9.6천 |
|---|
| 2026.03.30 | ₩23,735 | ₩23,856 | ₩23,602 | ₩23,682 | -0.23% | 1.9천 |
|---|
| 2026.03.27 | ₩23,454 | ₩23,735 | ₩23,454 | ₩23,695 | +1.03% | 2.7천 |
|---|
| 2026.03.26 | ₩23,896 | ₩23,896 | ₩23,414 | ₩23,642 | -1.06% | 2.8만 |
|---|
| 2026.03.25 | ₩23,909 | ₩24,250 | ₩23,909 | ₩24,250 | +1.43% | 3.1천 |
|---|
| 2026.03.24 | ₩23,682 | ₩24,016 | ₩23,668 | ₩24,016 | +1.41% | 1.6천 |
|---|
| 2026.03.23 | ₩24,029 | ₩24,029 | ₩23,655 | ₩23,775 | -1.06% | 2.9천 |
|---|
| 2026.03.20 | ₩23,655 | ₩23,749 | ₩23,401 | ₩23,615 | -0.17% | 1.1만 |
|---|
| 2026.03.19 | ₩24,096 | ₩24,096 | ₩23,535 | ₩23,775 | -1.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,203 | ₩24,317 | ₩23,949 | ₩24,163 | -0.17% | 1.3만 |
|---|
| 2026.03.17 | ₩24,310 | ₩24,377 | ₩24,043 | ₩24,297 | -0.06% | 6.1천 |
|---|
| 2026.03.16 | ₩24,417 | ₩24,859 | ₩24,177 | ₩24,310 | -0.44% | 8.9천 |
|---|
| 2026.03.13 | ₩24,859 | ₩24,925 | ₩24,364 | ₩24,364 | -1.99% | 1.1만 |
|---|
| 2026.03.12 | ₩25,327 | ₩25,327 | ₩24,591 | ₩24,859 | -1.85% | 1.8천 |
|---|
| 2026.03.11 | ₩24,872 | ₩24,885 | ₩24,671 | ₩24,776 | -0.39% | 4.6천 |
|---|
| 2026.03.10 | ₩24,832 | ₩24,872 | ₩24,832 | ₩24,872 | +0.16% | 400 |
|---|
| 2026.03.09 | ₩24,859 | ₩24,899 | ₩24,618 | ₩24,805 | -0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩25,073 | ₩25,139 | ₩24,578 | ₩24,952 | -0.48% | 4.6천 |
|---|
| 2026.03.05 | ₩24,952 | ₩25,193 | ₩24,952 | ₩25,093 | +0.56% | 1.9천 |
|---|
| 2026.03.04 | ₩25,113 | ₩25,139 | ₩24,872 | ₩25,126 | +0.05% | 1만 |
|---|
| 2026.03.03 | ₩25,246 | ₩25,407 | ₩25,139 | ₩25,139 | -0.42% | 3.8천 |
|---|
| 2026.03.02 | ₩25,099 | ₩25,508 | ₩25,059 | ₩25,327 | +0.91% | 3.3천 |
|---|
| 2026.02.27 | ₩25,420 | ₩25,420 | ₩24,752 | ₩25,006 | -1.63% | 1.7만 |
|---|
| 2026.02.26 | ₩25,741 | ₩25,741 | ₩25,581 | ₩25,647 | -0.36% | 4.7천 |
|---|
| 2026.02.25 | ₩25,674 | ₩25,808 | ₩25,674 | ₩25,808 | +0.52% | 2.8천 |
|---|
| 2026.02.24 | ₩25,527 | ₩25,808 | ₩25,527 | ₩25,676 | +0.58% | 3.6천 |
|---|
| 2026.02.23 | ₩25,821 | ₩25,903 | ₩25,607 | ₩25,607 | -0.83% | 5.8천 |
|---|
| 2026.02.20 | ₩25,514 | ₩25,861 | ₩25,514 | ₩25,801 | +1.13% | 3.5천 |
|---|
| 2026.02.19 | ₩25,420 | ₩25,835 | ₩25,420 | ₩25,701 | +1.10% | 2.3천 |
|---|
| 2026.02.18 | ₩25,313 | ₩25,674 | ₩25,313 | ₩25,621 | +1.22% | 1.9천 |
|---|
| 2026.02.17 | ₩25,554 | ₩25,554 | ₩25,286 | ₩25,407 | -0.58% | 6.3천 |
|---|
| 2026.02.13 | ₩25,019 | ₩25,407 | ₩25,019 | ₩25,393 | +1.50% | 4.3천 |
|---|
| 2026.02.12 | ₩24,939 | ₩25,300 | ₩24,939 | ₩25,179 | +0.97% | 5.2천 |
|---|
| 2026.02.11 | ₩24,805 | ₩25,126 | ₩24,805 | ₩25,019 | +0.86% | 1.1만 |
|---|
| 2026.02.10 | ₩24,604 | ₩24,805 | ₩24,604 | ₩24,805 | +0.82% | 5.3천 |
|---|
| 2026.02.09 | ₩24,471 | ₩24,604 | ₩24,431 | ₩24,604 | +0.55% | 1.4천 |
|---|
| 2026.02.06 | ₩24,738 | ₩24,738 | ₩24,337 | ₩24,471 | -1.08% | 5.4천 |
|---|
| 2026.02.05 | ₩24,444 | ₩24,792 | ₩24,444 | ₩24,578 | +0.55% | 3.2천 |
|---|
| 2026.02.04 | ₩24,578 | ₩24,578 | ₩24,364 | ₩24,511 | -0.27% | 4.3천 |
|---|
| 2026.02.03 | ₩24,698 | ₩24,912 | ₩24,404 | ₩24,444 | -1.03% | 5.8천 |
|---|
| 2026.02.02 | ₩24,618 | ₩24,618 | ₩24,471 | ₩24,564 | -0.22% | 1.8천 |
|---|
| 2026.01.30 | ₩24,578 | ₩24,738 | ₩24,498 | ₩24,511 | -0.27% | 8천 |
|---|
| 2026.01.29 | ₩24,859 | ₩25,139 | ₩24,471 | ₩24,578 | -1.13% | 6천 |
|---|
| 2026.01.28 | ₩24,912 | ₩25,273 | ₩24,604 | ₩24,872 | -0.16% | 6.6천 |
|---|
| 2026.01.27 | ₩25,006 | ₩25,380 | ₩24,661 | ₩24,979 | -0.11% | 5.4천 |
|---|
| 2026.01.26 | ₩24,939 | ₩25,099 | ₩24,658 | ₩24,939 | 0.00% | 4.9천 |
|---|
| 2026.01.23 | ₩24,471 | ₩25,166 | ₩24,471 | ₩24,885 | +1.69% | 5.2천 |
|---|
| 2026.01.22 | ₩25,193 | ₩25,246 | ₩24,883 | ₩25,233 | +0.16% | 1.4천 |
|---|
| 2026.01.21 | ₩24,578 | ₩25,273 | ₩24,578 | ₩25,273 | +2.83% | 1.5만 |
|---|
| 2026.01.20 | ₩24,377 | ₩24,658 | ₩24,210 | ₩24,645 | +1.10% | 4만 |
|---|
| 2026.01.16 | ₩24,457 | ₩24,484 | ₩24,350 | ₩24,484 | +0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩24,631 | ₩24,631 | ₩24,203 | ₩24,431 | -0.81% | 2.6천 |
|---|
| 2026.01.14 | ₩24,511 | ₩24,511 | ₩24,056 | ₩24,324 | -0.76% | 7.8천 |
|---|
| 2026.01.13 | ₩24,457 | ₩24,457 | ₩24,217 | ₩24,324 | -0.55% | 8.3천 |
|---|
| 2026.01.12 | ₩24,337 | ₩24,391 | ₩24,110 | ₩24,217 | -0.49% | 9.2천 |
|---|
| 2026.01.09 | ₩24,297 | ₩24,524 | ₩24,123 | ₩24,284 | -0.06% | 3천 |
|---|
| 2026.01.08 | ₩24,083 | ₩24,324 | ₩23,735 | ₩24,110 | +0.11% | 1.1만 |
|---|
| 2026.01.07 | ₩24,029 | ₩24,217 | ₩24,029 | ₩24,177 | +0.61% | 1.7천 |
|---|
| 2026.01.06 | ₩24,029 | ₩24,203 | ₩23,936 | ₩24,056 | +0.11% | 4.3천 |
|---|
| 2026.01.05 | ₩24,003 | ₩24,484 | ₩24,003 | ₩24,070 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩23,709 | ₩24,136 | ₩23,709 | ₩23,936 | +0.96% | 5.1천 |
|---|
| 2025.12.31 | ₩23,695 | ₩23,829 | ₩23,495 | ₩23,642 | -0.23% | 10.8만 |
|---|
| 2025.12.30 | ₩23,615 | ₩23,842 | ₩23,348 | ₩23,735 | +0.51% | 5.8만 |
|---|
| 2025.12.29 | ₩23,675 | ₩23,762 | ₩23,441 | ₩23,615 | -0.25% | 9.5천 |
|---|
| 2025.12.26 | ₩23,642 | ₩23,735 | ₩23,508 | ₩23,535 | -0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩23,575 | ₩23,775 | ₩23,575 | ₩23,709 | +0.57% | 5.8천 |
|---|
| 2025.12.23 | ₩23,896 | ₩24,070 | ₩23,733 | ₩23,882 | -0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩23,936 | ₩24,177 | ₩23,869 | ₩24,056 | +0.50% | 1.5만 |
|---|
| 2025.12.19 | ₩23,909 | ₩24,070 | ₩23,548 | ₩23,936 | +0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩23,936 | ₩24,217 | ₩23,923 | ₩23,963 | +0.11% | 1.5만 |
|---|
| 2025.12.17 | ₩23,989 | ₩23,989 | ₩23,755 | ₩23,923 | -0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩23,682 | ₩23,989 | ₩23,495 | ₩23,989 | +1.30% | 2.8만 |
|---|
| 2025.12.15 | ₩23,896 | ₩23,896 | ₩23,561 | ₩23,695 | -0.84% | 1만 |
|---|
| 2025.12.12 | ₩24,277 | ₩24,444 | ₩23,615 | ₩23,842 | -1.79% | 1.5만 |
|---|
| 2025.12.11 | ₩24,003 | ₩24,471 | ₩24,003 | ₩24,230 | +0.95% | 1.1만 |
|---|
| 2025.12.10 | ₩24,003 | ₩24,070 | ₩23,802 | ₩24,016 | +0.06% | 7.5천 |
|---|
| 2025.12.09 | ₩24,070 | ₩24,177 | ₩23,842 | ₩24,016 | -0.22% | 6.9천 |
|---|
| 2025.12.08 | ₩24,203 | ₩24,203 | ₩23,468 | ₩23,869 | -1.38% | 5.2천 |
|---|
| 2025.12.05 | ₩23,735 | ₩24,203 | ₩23,682 | ₩24,190 | +1.92% | 2.1만 |
|---|
| 2025.12.04 | ₩23,842 | ₩23,949 | ₩23,829 | ₩23,936 | +0.39% | 2.2천 |
|---|
| 2025.12.03 | ₩23,749 | ₩23,936 | ₩23,722 | ₩23,936 | +0.79% | 3천 |
|---|
| 2025.12.02 | ₩23,909 | ₩23,909 | ₩23,789 | ₩23,869 | -0.17% | 5.6천 |
|---|
| 2025.12.01 | ₩23,896 | ₩23,923 | ₩23,361 | ₩23,909 | +0.06% | 3.7천 |
|---|
| 2025.11.28 | ₩23,709 | ₩23,936 | ₩23,668 | ₩23,775 | +0.28% | 2만 |
|---|
| 2025.11.26 | ₩23,775 | ₩24,070 | ₩23,668 | ₩23,936 | +0.67% | 1.5만 |
|---|
| 2025.11.25 | ₩23,829 | ₩23,956 | ₩23,548 | ₩23,561 | -1.12% | 3.4만 |
|---|
| 2025.11.24 | ₩23,789 | ₩23,909 | ₩23,615 | ₩23,829 | +0.17% | 1만 |
|---|
| 2025.11.21 | ₩23,628 | ₩23,749 | ₩23,481 | ₩23,642 | +0.06% | 9.8천 |
|---|
| 2025.11.20 | ₩23,963 | ₩23,963 | ₩23,414 | ₩23,428 | -2.23% | 1.9만 |
|---|
| 2025.11.19 | ₩23,495 | ₩24,203 | ₩23,495 | ₩23,735 | +1.02% | 1.2만 |
|---|
| 2025.11.18 | ₩24,003 | ₩24,163 | ₩23,753 | ₩23,976 | -0.11% | 5.5천 |
|---|
| 2025.11.17 | ₩23,976 | ₩24,289 | ₩23,775 | ₩24,163 | +0.78% | 8.3천 |
|---|
| 2025.11.14 | ₩24,350 | ₩24,350 | ₩24,056 | ₩24,056 | -1.21% | 700 |
|---|
| 2025.11.13 | ₩24,270 | ₩24,270 | ₩23,842 | ₩24,257 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩24,270 | ₩24,364 | ₩24,083 | ₩24,270 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩24,364 | ₩24,417 | ₩24,270 | ₩24,364 | 0.00% | 3.5천 |
|---|
| 2025.11.10 | ₩24,538 | ₩24,538 | ₩24,203 | ₩24,297 | -0.98% | 4.7천 |
|---|
| 2025.11.07 | ₩24,391 | ₩24,551 | ₩24,190 | ₩24,551 | +0.66% | 3.4천 |
|---|
| 2025.11.06 | ₩24,604 | ₩24,992 | ₩24,391 | ₩24,404 | -0.82% | 5천 |
|---|
| 2025.11.05 | ₩24,567 | ₩24,765 | ₩24,567 | ₩24,752 | +0.75% | 1.7천 |
|---|
| 2025.11.04 | ₩24,471 | ₩24,992 | ₩24,391 | ₩24,658 | +0.77% | 2.4천 |
|---|
| 2025.11.03 | ₩24,564 | ₩24,738 | ₩24,190 | ₩24,671 | +0.44% | 3천 |
|---|
| 2025.10.31 | ₩24,547 | ₩24,571 | ₩24,270 | ₩24,471 | -0.31% | 5.6천 |
|---|
| 2025.10.30 | ₩24,651 | ₩24,845 | ₩24,150 | ₩24,524 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩24,885 | ₩24,939 | ₩24,769 | ₩24,925 | +0.16% | 4.1천 |
|---|
| 2025.10.28 | ₩24,685 | ₩25,073 | ₩24,685 | ₩25,046 | +1.46% | 2천 |
|---|
| 2025.10.27 | ₩25,193 | ₩25,193 | ₩25,019 | ₩25,139 | -0.21% | 1.3천 |
|---|
| 2025.10.24 | ₩25,046 | ₩25,166 | ₩25,032 | ₩25,166 | +0.48% | 3천 |
|---|
| 2025.10.23 | ₩24,885 | ₩25,081 | ₩24,885 | ₩24,992 | +0.43% | 3.9천 |
|---|
| 2025.10.22 | ₩25,327 | ₩25,327 | ₩24,847 | ₩24,979 | -1.37% | 3.6천 |
|---|
| 2025.10.21 | ₩25,888 | ₩25,888 | ₩25,166 | ₩25,166 | -2.79% | 2.1천 |
|---|
| 2025.10.20 | ₩24,805 | ₩25,286 | ₩24,805 | ₩25,193 | +1.56% | 1.2만 |
|---|
| 2025.10.17 | ₩24,604 | ₩24,859 | ₩24,163 | ₩24,792 | +0.76% | 5.8만 |
|---|
| 2025.10.16 | ₩24,685 | ₩24,685 | ₩24,685 | ₩24,685 | 0.00% | 1.4천 |
|---|
| 2025.10.15 | ₩24,738 | ₩24,738 | ₩24,337 | ₩24,685 | -0.22% | 7.4천 |
|---|
| 2025.10.14 | ₩24,364 | ₩24,698 | ₩24,364 | ₩24,698 | +1.37% | 900 |
|---|
| 2025.10.13 | ₩24,431 | ₩24,584 | ₩24,431 | ₩24,564 | +0.55% | 1천 |
|---|
| 2025.10.10 | ₩24,217 | ₩24,618 | ₩24,136 | ₩24,324 | +0.44% | 3.5만 |
|---|