시장 데이터를 불러오는 중
Digital Realty Trust, Inc. 5.250% Series J Cumulative Redeemable Preferred Stock · DLR-PJ · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,236 | ₩24,690 | ₩24,116 | ₩24,216 | -0.08% | 1.8만 |
| 2026.10.08 | ₩24,142 | ₩24,523 | ₩24,129 | ₩24,233 | +0.38% | 3.1만 |
| 2026.10.07 | ₩24,383 | ₩24,396 | ₩24,156 | ₩24,209 | -0.71% | 1.4만 |
| 2026.10.06 | ₩24,918 | ₩24,918 | ₩24,463 | ₩24,463 | -1.82% | 2.1만 |
| 2026.10.05 | ₩25,065 | ₩25,065 | ₩24,610 | ₩24,623 | -1.76% | 1.4만 |
| 2026.10.02 | ₩25,051 | ₩25,319 | ₩24,944 | ₩25,118 | +0.27% | 2.7만 |
| 2026.10.01 | ₩24,603 | ₩25,089 | ₩24,583 | ₩25,063 | +1.87% | 2.1만 |
| 2026.09.30 | ₩24,570 | ₩24,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,864 |
| +1.20% |
| 4.9만 |
| 2026.09.29 | ₩24,383 | ₩24,580 | ₩24,196 | ₩24,356 | -0.11% | 1.7만 |
|---|
| 2026.09.28 | ₩24,182 | ₩24,329 | ₩24,176 | ₩24,289 | +0.44% | 1.2만 |
|---|
| 2026.09.25 | ₩24,396 | ₩24,583 | ₩24,169 | ₩24,308 | -0.36% | 9.4천 |
|---|
| 2026.09.24 | ₩24,449 | ₩24,730 | ₩24,419 | ₩24,436 | -0.05% | 1만 |
|---|
| 2026.09.23 | ₩24,730 | ₩24,898 | ₩24,410 | ₩24,583 | -0.59% | 2.3만 |
|---|
| 2026.09.22 | ₩24,891 | ₩24,978 | ₩24,731 | ₩24,864 | -0.11% | 1.2만 |
|---|
| 2026.09.21 | ₩24,971 | ₩25,158 | ₩24,918 | ₩25,011 | +0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩24,730 | ₩25,065 | ₩24,730 | ₩25,025 | +1.19% | 8.5천 |
|---|
| 2026.09.17 | ₩25,172 | ₩25,225 | ₩24,757 | ₩24,931 | -0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩24,730 | ₩25,212 | ₩24,610 | ₩24,851 | +0.49% | 1.6만 |
|---|
| 2026.09.15 | ₩24,744 | ₩25,185 | ₩24,664 | ₩24,784 | +0.16% | 3.2만 |
|---|
| 2026.09.14 | ₩25,065 | ₩25,198 | ₩24,936 | ₩25,038 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩25,252 | ₩25,265 | ₩24,904 | ₩24,998 | -1.01% | 1.6만 |
|---|
| 2026.09.10 | ₩25,680 | ₩25,680 | ₩25,131 | ₩25,198 | -1.87% | 1.5만 |
|---|
| 2026.09.09 | ₩25,506 | ₩25,532 | ₩25,339 | ₩25,372 | -0.52% | 1.9만 |
|---|
| 2026.09.08 | ₩25,546 | ₩25,800 | ₩25,452 | ₩25,532 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,626 | ₩25,626 | ₩25,452 | ₩25,532 | -0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩25,987 | ₩25,987 | ₩25,559 | ₩25,613 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩26,682 | ₩26,682 | ₩25,813 | ₩25,827 | -3.21% | 1.1만 |
|---|
| 2026.09.01 | ₩26,294 | ₩26,294 | ₩25,813 | ₩25,920 | -1.42% | 1.9만 |
|---|
| 2026.08.31 | ₩26,682 | ₩26,682 | ₩26,134 | ₩26,294 | -1.45% | 1.5만 |
|---|
| 2026.08.28 | ₩26,736 | ₩26,736 | ₩26,388 | ₩26,589 | -0.55% | 1.2만 |
|---|
| 2026.08.27 | ₩26,695 | ₩26,695 | ₩26,562 | ₩26,669 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩26,268 | ₩26,695 | ₩26,134 | ₩26,695 | +1.63% | 2.8만 |
|---|
| 2026.08.25 | ₩26,134 | ₩26,388 | ₩26,134 | ₩26,274 | +0.54% | 2.8만 |
|---|
| 2026.08.24 | ₩26,147 | ₩26,241 | ₩26,020 | ₩26,228 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩26,201 | ₩26,201 | ₩26,082 | ₩26,120 | -0.31% | 3.7천 |
|---|
| 2026.08.20 | ₩26,000 | ₩26,220 | ₩26,000 | ₩26,161 | +0.62% | 2.7만 |
|---|
| 2026.08.19 | ₩25,947 | ₩26,334 | ₩25,570 | ₩26,040 | +0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩26,067 | ₩26,147 | ₩25,773 | ₩25,773 | -1.13% | 1.5만 |
|---|
| 2026.08.17 | ₩26,214 | ₩26,401 | ₩26,161 | ₩26,188 | -0.10% | 7.6천 |
|---|
| 2026.08.14 | ₩26,401 | ₩26,401 | ₩26,214 | ₩26,214 | -0.71% | 7.6천 |
|---|
| 2026.08.13 | ₩26,415 | ₩26,499 | ₩26,335 | ₩26,348 | -0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩26,281 | ₩26,455 | ₩26,281 | ₩26,401 | +0.46% | 6.3천 |
|---|
| 2026.08.11 | ₩26,415 | ₩26,478 | ₩26,335 | ₩26,388 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,468 | ₩26,468 | ₩26,335 | ₩26,375 | -0.35% | 9.7천 |
|---|
| 2026.08.07 | ₩26,294 | ₩26,361 | ₩26,294 | ₩26,361 | +0.25% | 7.2천 |
|---|
| 2026.08.06 | ₩26,348 | ₩26,408 | ₩26,294 | ₩26,294 | -0.20% | 3.4만 |
|---|
| 2026.08.05 | ₩26,535 | ₩26,582 | ₩26,348 | ₩26,415 | -0.45% | 2만 |
|---|
| 2026.08.04 | ₩26,482 | ₩26,589 | ₩26,482 | ₩26,495 | +0.05% | 1.1만 |
|---|
| 2026.08.03 | ₩26,442 | ₩26,629 | ₩26,442 | ₩26,562 | +0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩26,455 | ₩26,562 | ₩26,388 | ₩26,388 | -0.25% | 3.2만 |
|---|
| 2026.07.30 | ₩26,442 | ₩26,575 | ₩26,442 | ₩26,575 | +0.51% | 9.2천 |
|---|
| 2026.07.29 | ₩26,428 | ₩26,522 | ₩26,415 | ₩26,522 | +0.35% | 8.6천 |
|---|
| 2026.07.28 | ₩26,442 | ₩26,682 | ₩26,442 | ₩26,562 | +0.46% | 6.5천 |
|---|
| 2026.07.27 | ₩26,508 | ₩26,522 | ₩26,442 | ₩26,515 | +0.03% | 4.7천 |
|---|
| 2026.07.24 | ₩26,401 | ₩26,575 | ₩26,401 | ₩26,495 | +0.35% | 1.7만 |
|---|
| 2026.07.23 | ₩26,495 | ₩26,555 | ₩26,401 | ₩26,440 | -0.21% | 6천 |
|---|
| 2026.07.22 | ₩26,508 | ₩26,709 | ₩26,508 | ₩26,642 | +0.50% | 7.4천 |
|---|
| 2026.07.21 | ₩26,655 | ₩26,655 | ₩26,548 | ₩26,615 | -0.15% | 6.1천 |
|---|
| 2026.07.20 | ₩26,762 | ₩26,842 | ₩26,602 | ₩26,722 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,548 | ₩26,682 | ₩26,548 | ₩26,562 | +0.05% | 5.7천 |
|---|
| 2026.07.16 | ₩26,695 | ₩26,749 | ₩26,615 | ₩26,615 | -0.30% | 2.4천 |
|---|
| 2026.07.15 | ₩26,816 | ₩26,816 | ₩26,661 | ₩26,762 | -0.20% | 5.8천 |
|---|
| 2026.07.14 | ₩26,629 | ₩26,990 | ₩26,629 | ₩26,802 | +0.65% | 7.6천 |
|---|
| 2026.07.13 | ₩26,749 | ₩26,856 | ₩26,629 | ₩26,629 | -0.45% | 7.4천 |
|---|
| 2026.07.10 | ₩26,949 | ₩27,003 | ₩26,896 | ₩26,909 | -0.15% | 6.6천 |
|---|
| 2026.07.09 | ₩26,990 | ₩27,070 | ₩26,909 | ₩26,936 | -0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩27,137 | ₩27,137 | ₩26,909 | ₩26,990 | -0.54% | 4.8천 |
|---|
| 2026.07.07 | ₩26,949 | ₩27,137 | ₩26,949 | ₩27,137 | +0.69% | 1.4만 |
|---|
| 2026.07.06 | ₩26,816 | ₩26,963 | ₩26,816 | ₩26,958 | +0.53% | 6.7천 |
|---|
| 2026.07.02 | ₩26,903 | ₩26,936 | ₩26,802 | ₩26,816 | -0.32% | 1.6만 |
|---|
| 2026.07.01 | ₩26,629 | ₩26,896 | ₩26,428 | ₩26,802 | +0.65% | 2만 |
|---|
| 2026.06.30 | ₩26,655 | ₩26,799 | ₩26,442 | ₩26,709 | +0.20% | 6.2만 |
|---|
| 2026.06.29 | ₩26,495 | ₩26,602 | ₩26,381 | ₩26,535 | +0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩26,468 | ₩26,655 | ₩26,375 | ₩26,495 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,829 | ₩26,829 | ₩26,495 | ₩26,537 | -1.09% | 1.4만 |
|---|
| 2026.06.24 | ₩26,976 | ₩26,976 | ₩26,789 | ₩26,841 | -0.50% | 2만 |
|---|
| 2026.06.23 | ₩26,990 | ₩27,110 | ₩26,896 | ₩26,909 | -0.30% | 8.5천 |
|---|
| 2026.06.22 | ₩27,203 | ₩27,203 | ₩26,976 | ₩26,990 | -0.79% | 1.1만 |
|---|
| 2026.06.18 | ₩27,257 | ₩27,351 | ₩27,203 | ₩27,203 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩27,177 | ₩27,257 | ₩27,150 | ₩27,203 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩27,056 | ₩27,177 | ₩27,056 | ₩27,150 | +0.35% | 1만 |
|---|
| 2026.06.15 | ₩27,030 | ₩27,056 | ₩26,856 | ₩27,056 | +0.10% | 7천 |
|---|
| 2026.06.12 | ₩27,297 | ₩27,330 | ₩27,270 | ₩27,270 | -0.10% | 6.5천 |
|---|
| 2026.06.11 | ₩27,190 | ₩27,290 | ₩27,190 | ₩27,270 | +0.29% | 1.2만 |
|---|
| 2026.06.10 | ₩27,030 | ₩27,217 | ₩27,030 | ₩27,150 | +0.45% | 7.8천 |
|---|
| 2026.06.09 | ₩27,203 | ₩27,323 | ₩27,030 | ₩27,057 | -0.54% | 4.3천 |
|---|
| 2026.06.08 | ₩27,270 | ₩27,417 | ₩27,137 | ₩27,137 | -0.49% | 9.3천 |
|---|
| 2026.06.05 | ₩27,310 | ₩27,471 | ₩27,163 | ₩27,227 | -0.31% | 9.2천 |
|---|
| 2026.06.04 | ₩27,337 | ₩27,551 | ₩27,324 | ₩27,351 | +0.05% | 6.5천 |
|---|
| 2026.06.03 | ₩27,457 | ₩27,538 | ₩27,324 | ₩27,391 | -0.24% | 1만 |
|---|
| 2026.06.02 | ₩27,538 | ₩27,658 | ₩27,471 | ₩27,578 | +0.15% | 2.2만 |
|---|
| 2026.06.01 | ₩27,605 | ₩27,645 | ₩27,524 | ₩27,618 | +0.05% | 1만 |
|---|
| 2026.05.29 | ₩27,578 | ₩27,604 | ₩27,498 | ₩27,551 | -0.10% | 9.5천 |
|---|
| 2026.05.28 | ₩27,457 | ₩27,591 | ₩27,404 | ₩27,524 | +0.24% | 6.1천 |
|---|
| 2026.05.27 | ₩27,203 | ₩27,431 | ₩27,203 | ₩27,431 | +0.84% | 2만 |
|---|
| 2026.05.26 | ₩26,896 | ₩27,137 | ₩26,896 | ₩27,137 | +0.89% | 1만 |
|---|
| 2026.05.22 | ₩27,030 | ₩27,056 | ₩26,883 | ₩26,949 | -0.30% | 8.9천 |
|---|
| 2026.05.21 | ₩26,976 | ₩27,122 | ₩26,976 | ₩27,030 | +0.20% | 5.7천 |
|---|
| 2026.05.20 | ₩27,003 | ₩27,177 | ₩27,003 | ₩27,097 | +0.35% | 4천 |
|---|
| 2026.05.19 | ₩26,990 | ₩27,150 | ₩26,990 | ₩27,090 | +0.37% | 1.7만 |
|---|
| 2026.05.18 | ₩27,137 | ₩27,203 | ₩26,976 | ₩27,016 | -0.44% | 8.2천 |
|---|
| 2026.05.15 | ₩27,110 | ₩27,216 | ₩27,110 | ₩27,110 | +0.00% | 7.8천 |
|---|
| 2026.05.14 | ₩27,297 | ₩27,415 | ₩27,257 | ₩27,270 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩27,578 | ₩27,578 | ₩27,190 | ₩27,351 | -0.82% | 1.7만 |
|---|
| 2026.05.12 | ₩27,591 | ₩27,591 | ₩27,484 | ₩27,484 | -0.39% | 5.5천 |
|---|
| 2026.05.11 | ₩27,605 | ₩27,605 | ₩27,528 | ₩27,591 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩27,658 | ₩27,658 | ₩27,484 | ₩27,484 | -0.63% | 5.6천 |
|---|
| 2026.05.07 | ₩27,605 | ₩27,605 | ₩27,524 | ₩27,538 | -0.24% | 3.2천 |
|---|
| 2026.05.06 | ₩27,364 | ₩27,551 | ₩27,305 | ₩27,551 | +0.68% | 1.4만 |
|---|
| 2026.05.05 | ₩27,297 | ₩27,456 | ₩27,110 | ₩27,265 | -0.12% | 9.3천 |
|---|
| 2026.05.04 | ₩27,310 | ₩27,431 | ₩27,230 | ₩27,431 | +0.44% | 2.4만 |
|---|
| 2026.05.01 | ₩27,391 | ₩27,484 | ₩27,257 | ₩27,444 | +0.20% | 1.1만 |
|---|
| 2026.04.30 | ₩26,990 | ₩27,337 | ₩26,990 | ₩27,257 | +0.99% | 2.1만 |
|---|
| 2026.04.29 | ₩27,097 | ₩27,157 | ₩26,976 | ₩26,976 | -0.44% | 7천 |
|---|
| 2026.04.28 | ₩27,190 | ₩27,190 | ₩27,070 | ₩27,137 | -0.20% | 1만 |
|---|
| 2026.04.27 | ₩27,270 | ₩27,270 | ₩27,097 | ₩27,177 | -0.34% | 9.6천 |
|---|
| 2026.04.24 | ₩27,217 | ₩27,284 | ₩27,043 | ₩27,270 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩27,123 | ₩27,270 | ₩27,016 | ₩27,043 | -0.30% | 2.1만 |
|---|
| 2026.04.22 | ₩27,217 | ₩27,364 | ₩27,203 | ₩27,297 | +0.29% | 8.1천 |
|---|
| 2026.04.21 | ₩27,471 | ₩27,484 | ₩27,217 | ₩27,217 | -0.92% | 8.2천 |
|---|
| 2026.04.20 | ₩27,404 | ₩27,511 | ₩27,351 | ₩27,404 | 0.00% | 6.9천 |
|---|
| 2026.04.17 | ₩27,457 | ₩27,538 | ₩27,336 | ₩27,471 | +0.05% | 7.3천 |
|---|
| 2026.04.16 | ₩27,384 | ₩27,417 | ₩27,217 | ₩27,217 | -0.61% | 8.5천 |
|---|
| 2026.04.15 | ₩27,257 | ₩27,431 | ₩27,257 | ₩27,324 | +0.25% | 6.8천 |
|---|
| 2026.04.14 | ₩27,030 | ₩27,386 | ₩27,030 | ₩27,257 | +0.84% | 1.3만 |
|---|
| 2026.04.13 | ₩27,190 | ₩27,190 | ₩26,949 | ₩27,130 | -0.22% | 1.8만 |
|---|
| 2026.04.10 | ₩27,284 | ₩27,284 | ₩26,976 | ₩27,030 | -0.93% | 1만 |
|---|
| 2026.04.09 | ₩27,016 | ₩27,259 | ₩27,016 | ₩27,177 | +0.59% | 9.2천 |
|---|
| 2026.04.08 | ₩27,163 | ₩27,244 | ₩27,137 | ₩27,206 | +0.16% | 0 |
|---|
| 2026.04.07 | ₩27,123 | ₩27,123 | ₩26,930 | ₩27,003 | -0.44% | 5.9천 |
|---|
| 2026.04.06 | ₩26,789 | ₩27,123 | ₩26,789 | ₩27,123 | +1.25% | 1만 |
|---|
| 2026.04.02 | ₩26,682 | ₩26,923 | ₩26,575 | ₩26,923 | +0.90% | 2.7만 |
|---|
| 2026.04.01 | ₩27,083 | ₩27,247 | ₩26,776 | ₩26,869 | -0.79% | 1.6만 |
|---|
| 2026.03.31 | ₩27,270 | ₩27,404 | ₩27,003 | ₩27,083 | -0.69% | 19.4만 |
|---|
| 2026.03.30 | ₩27,284 | ₩27,404 | ₩27,030 | ₩27,150 | -0.49% | 3.8만 |
|---|
| 2026.03.27 | ₩27,163 | ₩27,264 | ₩26,990 | ₩27,163 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩27,270 | ₩27,377 | ₩27,105 | ₩27,297 | +0.10% | 9.1천 |
|---|
| 2026.03.25 | ₩27,324 | ₩27,417 | ₩27,203 | ₩27,270 | -0.20% | 1.1만 |
|---|
| 2026.03.24 | ₩26,802 | ₩27,297 | ₩26,749 | ₩27,137 | +1.25% | 1.3만 |
|---|
| 2026.03.23 | ₩27,217 | ₩27,217 | ₩26,869 | ₩27,016 | -0.74% | 1.2만 |
|---|
| 2026.03.20 | ₩27,003 | ₩27,083 | ₩26,829 | ₩26,843 | -0.59% | 8.6천 |
|---|
| 2026.03.19 | ₩26,963 | ₩27,121 | ₩26,923 | ₩27,102 | +0.52% | 5.6천 |
|---|
| 2026.03.18 | ₩27,060 | ₩27,083 | ₩26,990 | ₩27,030 | -0.11% | 5천 |
|---|
| 2026.03.17 | ₩27,183 | ₩27,190 | ₩27,043 | ₩27,190 | +0.02% | 5.7천 |
|---|
| 2026.03.16 | ₩27,150 | ₩27,270 | ₩27,016 | ₩27,043 | -0.39% | 6.1천 |
|---|
| 2026.03.13 | ₩27,163 | ₩27,270 | ₩27,016 | ₩27,097 | -0.25% | 2.2만 |
|---|
| 2026.03.12 | ₩27,522 | ₩27,522 | ₩27,377 | ₩27,498 | -0.09% | 1.9만 |
|---|
| 2026.03.11 | ₩27,738 | ₩27,738 | ₩27,551 | ₩27,551 | -0.67% | 8.9천 |
|---|
| 2026.03.10 | ₩27,725 | ₩27,858 | ₩27,564 | ₩27,778 | +0.19% | 1 |
|---|
| 2026.03.09 | ₩27,761 | ₩27,805 | ₩27,605 | ₩27,725 | -0.13% | 1 |
|---|
| 2026.03.06 | ₩27,939 | ₩27,939 | ₩27,748 | ₩27,765 | -0.62% | 1 |
|---|
| 2026.03.05 | ₩27,939 | ₩27,979 | ₩27,939 | ₩27,979 | +0.14% | 1 |
|---|
| 2026.03.04 | ₩27,899 | ₩28,046 | ₩27,858 | ₩27,952 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,086 | ₩28,086 | ₩27,845 | ₩28,032 | -0.19% | 1 |
|---|
| 2026.03.02 | ₩28,318 | ₩28,318 | ₩28,046 | ₩28,133 | -0.66% | 1 |
|---|
| 2026.02.27 | ₩28,393 | ₩28,406 | ₩27,979 | ₩28,112 | -0.99% | 1 |
|---|
| 2026.02.26 | ₩28,233 | ₩28,393 | ₩28,233 | ₩28,393 | +0.57% | 6.8천 |
|---|
| 2026.02.25 | ₩28,300 | ₩28,420 | ₩28,197 | ₩28,420 | +0.43% | 1 |
|---|
| 2026.02.24 | ₩28,300 | ₩28,300 | ₩28,179 | ₩28,273 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,407 | ₩28,407 | ₩28,139 | ₩28,233 | -0.61% | 1 |
|---|
| 2026.02.20 | ₩28,313 | ₩28,407 | ₩28,219 | ₩28,326 | +0.05% | 1.9만 |
|---|
| 2026.02.19 | ₩28,179 | ₩28,260 | ₩28,079 | ₩28,260 | +0.28% | 7.5천 |
|---|
| 2026.02.18 | ₩27,979 | ₩28,353 | ₩27,979 | ₩28,219 | +0.86% | 1.3만 |
|---|
| 2026.02.17 | ₩27,925 | ₩28,139 | ₩27,725 | ₩28,126 | +0.72% | 1.6만 |
|---|
| 2026.02.13 | ₩27,872 | ₩28,046 | ₩27,834 | ₩27,979 | +0.38% | 9.6천 |
|---|
| 2026.02.12 | ₩27,872 | ₩27,899 | ₩27,658 | ₩27,792 | -0.29% | 2.5만 |
|---|
| 2026.02.11 | ₩27,698 | ₩27,885 | ₩27,645 | ₩27,792 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩27,618 | ₩27,778 | ₩27,538 | ₩27,778 | +0.58% | 1.8만 |
|---|
| 2026.02.09 | ₩27,391 | ₩27,538 | ₩27,384 | ₩27,524 | +0.49% | 1.5만 |
|---|
| 2026.02.06 | ₩27,310 | ₩27,498 | ₩27,310 | ₩27,364 | +0.20% | 1.5만 |
|---|
| 2026.02.05 | ₩27,337 | ₩27,404 | ₩27,230 | ₩27,257 | -0.29% | 2.8만 |
|---|
| 2026.02.04 | ₩27,404 | ₩27,551 | ₩27,337 | ₩27,404 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,752 | ₩27,755 | ₩27,371 | ₩27,457 | -1.06% | 2.7만 |
|---|
| 2026.02.02 | ₩27,778 | ₩27,912 | ₩27,725 | ₩27,738 | -0.14% | 1.4만 |
|---|
| 2026.01.30 | ₩27,778 | ₩27,912 | ₩27,685 | ₩27,845 | +0.24% | 1.2만 |
|---|
| 2026.01.29 | ₩27,818 | ₩27,885 | ₩27,764 | ₩27,872 | +0.19% | 2.4만 |
|---|
| 2026.01.28 | ₩28,046 | ₩28,193 | ₩27,858 | ₩27,872 | -0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩28,219 | ₩28,219 | ₩28,032 | ₩28,099 | -0.43% | 1.5만 |
|---|
| 2026.01.26 | ₩28,193 | ₩28,340 | ₩28,112 | ₩28,219 | +0.09% | 1.5만 |
|---|
| 2026.01.23 | ₩28,046 | ₩28,179 | ₩28,046 | ₩28,126 | +0.29% | 7.4천 |
|---|
| 2026.01.22 | ₩28,086 | ₩28,206 | ₩28,019 | ₩28,099 | +0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩27,939 | ₩28,072 | ₩27,805 | ₩28,019 | +0.29% | 6.3만 |
|---|
| 2026.01.20 | ₩28,217 | ₩28,217 | ₩27,805 | ₩27,939 | -0.99% | 3.3만 |
|---|
| 2026.01.16 | ₩28,179 | ₩28,366 | ₩28,126 | ₩28,246 | +0.24% | 1.6만 |
|---|
| 2026.01.15 | ₩28,179 | ₩28,326 | ₩28,179 | ₩28,273 | +0.33% | 1.5만 |
|---|
| 2026.01.14 | ₩28,139 | ₩28,166 | ₩27,832 | ₩28,099 | -0.14% | 5.4만 |
|---|
| 2026.01.13 | ₩27,939 | ₩28,166 | ₩27,939 | ₩28,139 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩27,925 | ₩27,979 | ₩27,792 | ₩27,979 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩27,792 | ₩28,019 | ₩27,792 | ₩27,979 | +0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩27,738 | ₩28,005 | ₩27,738 | ₩27,805 | +0.24% | 1.9만 |
|---|
| 2026.01.07 | ₩27,979 | ₩27,979 | ₩27,778 | ₩27,939 | -0.14% | 7.5천 |
|---|
| 2026.01.06 | ₩27,965 | ₩28,019 | ₩27,805 | ₩27,912 | -0.19% | 2.3만 |
|---|
| 2026.01.05 | ₩28,059 | ₩28,206 | ₩27,952 | ₩28,032 | -0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩27,798 | ₩27,965 | ₩27,698 | ₩27,912 | +0.41% | 3.4만 |
|---|
| 2025.12.31 | ₩27,498 | ₩27,765 | ₩27,417 | ₩27,685 | +0.68% | 20만 |
|---|
| 2025.12.30 | ₩27,564 | ₩27,631 | ₩27,270 | ₩27,457 | -0.39% | 8.2만 |
|---|
| 2025.12.29 | ₩27,658 | ₩27,738 | ₩27,564 | ₩27,618 | -0.15% | 1.9만 |
|---|
| 2025.12.26 | ₩27,698 | ₩27,778 | ₩27,671 | ₩27,725 | +0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩27,645 | ₩27,765 | ₩27,645 | ₩27,671 | +0.10% | 5.8천 |
|---|
| 2025.12.23 | ₩27,805 | ₩27,885 | ₩27,645 | ₩27,698 | -0.38% | 4.3만 |
|---|
| 2025.12.22 | ₩28,099 | ₩28,206 | ₩27,885 | ₩27,951 | -0.53% | 2.7만 |
|---|
| 2025.12.19 | ₩28,126 | ₩28,353 | ₩28,086 | ₩28,099 | -0.10% | 1.9만 |
|---|
| 2025.12.18 | ₩28,072 | ₩28,407 | ₩28,072 | ₩28,340 | +0.95% | 1.3만 |
|---|
| 2025.12.17 | ₩28,206 | ₩28,206 | ₩28,046 | ₩28,072 | -0.47% | 1.4만 |
|---|
| 2025.12.16 | ₩28,206 | ₩28,382 | ₩28,086 | ₩28,219 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩28,661 | ₩28,661 | ₩28,206 | ₩28,206 | -1.59% | 1.4만 |
|---|
| 2025.12.12 | ₩28,941 | ₩29,188 | ₩28,808 | ₩28,808 | -0.46% | 1.3만 |
|---|
| 2025.12.11 | ₩28,874 | ₩29,077 | ₩28,874 | ₩29,035 | +0.56% | 1.1만 |
|---|
| 2025.12.10 | ₩29,008 | ₩29,068 | ₩28,875 | ₩28,955 | -0.18% | 1.4만 |
|---|
| 2025.12.09 | ₩29,035 | ₩29,095 | ₩28,968 | ₩29,008 | -0.09% | 1.6만 |
|---|
| 2025.12.08 | ₩29,075 | ₩29,075 | ₩28,915 | ₩28,981 | -0.32% | 9.9천 |
|---|
| 2025.12.05 | ₩29,142 | ₩29,269 | ₩29,035 | ₩29,062 | -0.28% | 8.9천 |
|---|
| 2025.12.04 | ₩29,275 | ₩29,357 | ₩29,128 | ₩29,155 | -0.41% | 8.5천 |
|---|
| 2025.12.03 | ₩29,195 | ₩29,396 | ₩29,195 | ₩29,302 | +0.37% | 1만 |
|---|
| 2025.12.02 | ₩29,329 | ₩29,409 | ₩29,209 | ₩29,249 | -0.27% | 9.3천 |
|---|
| 2025.12.01 | ₩29,075 | ₩29,396 | ₩29,075 | ₩29,329 | +0.87% | 8.9천 |
|---|
| 2025.11.28 | ₩29,409 | ₩29,409 | ₩29,142 | ₩29,316 | -0.32% | 3.3천 |
|---|
| 2025.11.26 | ₩28,981 | ₩29,316 | ₩28,981 | ₩29,275 | +1.01% | 2.1만 |
|---|
| 2025.11.25 | ₩28,995 | ₩29,115 | ₩28,961 | ₩29,035 | +0.14% | 1.3만 |
|---|
| 2025.11.24 | ₩28,955 | ₩28,981 | ₩28,781 | ₩28,915 | -0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩28,661 | ₩28,815 | ₩28,540 | ₩28,754 | +0.33% | 1.2만 |
|---|
| 2025.11.20 | ₩28,981 | ₩29,047 | ₩28,674 | ₩28,674 | -1.06% | 7.1천 |
|---|
| 2025.11.19 | ₩29,102 | ₩29,102 | ₩28,968 | ₩28,968 | -0.46% | 3.8천 |
|---|
| 2025.11.18 | ₩29,088 | ₩29,182 | ₩29,088 | ₩29,102 | +0.05% | 6.9천 |
|---|
| 2025.11.17 | ₩29,556 | ₩29,837 | ₩29,189 | ₩29,235 | -1.09% | 1.3만 |
|---|
| 2025.11.14 | ₩29,750 | ₩29,824 | ₩29,543 | ₩29,556 | -0.65% | 6.9천 |
|---|
| 2025.11.13 | ₩30,078 | ₩30,078 | ₩29,697 | ₩29,703 | -1.24% | 1만 |
|---|
| 2025.11.12 | ₩30,158 | ₩30,326 | ₩30,024 | ₩30,024 | -0.44% | 4.5천 |
|---|
| 2025.11.11 | ₩30,144 | ₩30,425 | ₩30,144 | ₩30,198 | +0.18% | 2.7천 |
|---|
| 2025.11.10 | ₩30,104 | ₩30,265 | ₩30,104 | ₩30,265 | +0.53% | 1.5만 |
|---|
| 2025.11.07 | ₩30,372 | ₩30,372 | ₩30,064 | ₩30,104 | -0.88% | 3.4천 |
|---|
| 2025.11.06 | ₩30,459 | ₩30,459 | ₩30,238 | ₩30,238 | -0.72% | 7.1천 |
|---|
| 2025.11.05 | ₩30,131 | ₩30,452 | ₩30,118 | ₩30,358 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩30,211 | ₩30,278 | ₩30,091 | ₩30,158 | -0.18% | 1.3만 |
|---|
| 2025.11.03 | ₩30,385 | ₩30,425 | ₩30,278 | ₩30,318 | -0.22% | 5.5천 |
|---|
| 2025.10.31 | ₩30,692 | ₩30,692 | ₩30,358 | ₩30,385 | -1.00% | 2.6만 |
|---|
| 2025.10.30 | ₩30,679 | ₩30,829 | ₩30,586 | ₩30,586 | -0.31% | 4.2천 |
|---|
| 2025.10.29 | ₩30,813 | ₩30,960 | ₩30,639 | ₩30,813 | 0.00% | 8천 |
|---|
| 2025.10.28 | ₩30,666 | ₩30,919 | ₩30,666 | ₩30,826 | +0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩30,719 | ₩30,813 | ₩30,559 | ₩30,746 | +0.09% | 1.4만 |
|---|
| 2025.10.24 | ₩30,532 | ₩30,692 | ₩30,532 | ₩30,612 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩30,599 | ₩30,639 | ₩30,460 | ₩30,586 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩30,492 | ₩30,652 | ₩30,425 | ₩30,492 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩30,385 | ₩30,639 | ₩30,385 | ₩30,599 | +0.70% | 4천 |
|---|
| 2025.10.20 | ₩30,345 | ₩30,465 | ₩30,345 | ₩30,438 | +0.31% | 8.3천 |
|---|
| 2025.10.17 | ₩30,372 | ₩30,412 | ₩30,225 | ₩30,291 | -0.26% | 9.7천 |
|---|
| 2025.10.16 | ₩30,238 | ₩30,398 | ₩30,171 | ₩30,372 | +0.44% | 1.2만 |
|---|
| 2025.10.15 | ₩30,251 | ₩30,332 | ₩30,024 | ₩30,225 | -0.09% | 9.6천 |
|---|
| 2025.10.14 | ₩30,118 | ₩30,184 | ₩29,944 | ₩29,984 | -0.44% | 8.4천 |
|---|
| 2025.10.13 | ₩30,158 | ₩30,318 | ₩30,104 | ₩30,198 | +0.13% | 2.3만 |
|---|
| 2025.10.10 | ₩30,158 | ₩30,356 | ₩29,971 | ₩30,104 | -0.18% | 1.8만 |
|---|
