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 | ₩24,198 | ₩24,652 | ₩24,078 | ₩24,178 | -0.08% | 1.8만 |
| 2026.10.08 | ₩24,104 | ₩24,485 | ₩24,091 | ₩24,195 | +0.38% | 3.1만 |
| 2026.10.07 | ₩24,345 | ₩24,358 | ₩24,118 | ₩24,171 | -0.71% | 1.4만 |
| 2026.10.06 | ₩24,878 | ₩24,878 | ₩24,425 | ₩24,425 | -1.82% | 2.1만 |
| 2026.10.05 | ₩25,025 | ₩25,025 | ₩24,571 | ₩24,585 | -1.76% | 1.4만 |
| 2026.10.02 | ₩25,012 | ₩25,279 | ₩24,905 | ₩25,079 | +0.27% | 2.7만 |
| 2026.10.01 | ₩24,565 | ₩25,049 | ₩24,545 | ₩25,023 | +1.87% | 2.1만 |
| 2026.09.30 | ₩24,531 | ₩24,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,825 |
| +1.20% |
| 4.9만 |
| 2026.09.29 | ₩24,345 | ₩24,541 | ₩24,158 | ₩24,318 | -0.11% | 1.7만 |
|---|
| 2026.09.28 | ₩24,144 | ₩24,291 | ₩24,138 | ₩24,251 | +0.44% | 1.2만 |
|---|
| 2026.09.25 | ₩24,358 | ₩24,545 | ₩24,131 | ₩24,269 | -0.36% | 9.4천 |
|---|
| 2026.09.24 | ₩24,410 | ₩24,692 | ₩24,381 | ₩24,398 | -0.05% | 1만 |
|---|
| 2026.09.23 | ₩24,692 | ₩24,858 | ₩24,371 | ₩24,545 | -0.59% | 2.3만 |
|---|
| 2026.09.22 | ₩24,852 | ₩24,938 | ₩24,692 | ₩24,825 | -0.11% | 1.2만 |
|---|
| 2026.09.21 | ₩24,932 | ₩25,119 | ₩24,878 | ₩24,972 | +0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩24,692 | ₩25,025 | ₩24,692 | ₩24,985 | +1.19% | 8.5천 |
|---|
| 2026.09.17 | ₩25,132 | ₩25,185 | ₩24,718 | ₩24,892 | -0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩24,692 | ₩25,172 | ₩24,572 | ₩24,812 | +0.49% | 1.6만 |
|---|
| 2026.09.15 | ₩24,705 | ₩25,145 | ₩24,625 | ₩24,745 | +0.16% | 3.2만 |
|---|
| 2026.09.14 | ₩25,025 | ₩25,159 | ₩24,897 | ₩24,999 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩25,212 | ₩25,225 | ₩24,865 | ₩24,959 | -1.01% | 1.6만 |
|---|
| 2026.09.10 | ₩25,639 | ₩25,639 | ₩25,092 | ₩25,159 | -1.87% | 1.5만 |
|---|
| 2026.09.09 | ₩25,466 | ₩25,492 | ₩25,299 | ₩25,332 | -0.52% | 1.9만 |
|---|
| 2026.09.08 | ₩25,506 | ₩25,759 | ₩25,412 | ₩25,492 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,586 | ₩25,586 | ₩25,412 | ₩25,492 | -0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩25,946 | ₩25,946 | ₩25,519 | ₩25,572 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩26,640 | ₩26,640 | ₩25,773 | ₩25,786 | -3.21% | 1.1만 |
|---|
| 2026.09.01 | ₩26,253 | ₩26,253 | ₩25,773 | ₩25,879 | -1.42% | 1.9만 |
|---|
| 2026.08.31 | ₩26,640 | ₩26,640 | ₩26,093 | ₩26,253 | -1.45% | 1.5만 |
|---|
| 2026.08.28 | ₩26,694 | ₩26,694 | ₩26,347 | ₩26,547 | -0.55% | 1.2만 |
|---|
| 2026.08.27 | ₩26,654 | ₩26,654 | ₩26,520 | ₩26,627 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩26,226 | ₩26,653 | ₩26,093 | ₩26,653 | +1.63% | 2.8만 |
|---|
| 2026.08.25 | ₩26,093 | ₩26,347 | ₩26,093 | ₩26,233 | +0.54% | 2.8만 |
|---|
| 2026.08.24 | ₩26,106 | ₩26,200 | ₩25,979 | ₩26,186 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩26,160 | ₩26,160 | ₩26,041 | ₩26,079 | -0.31% | 3.7천 |
|---|
| 2026.08.20 | ₩25,960 | ₩26,179 | ₩25,960 | ₩26,120 | +0.62% | 2.7만 |
|---|
| 2026.08.19 | ₩25,906 | ₩26,293 | ₩25,529 | ₩26,000 | +0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩26,026 | ₩26,106 | ₩25,733 | ₩25,733 | -1.13% | 1.5만 |
|---|
| 2026.08.17 | ₩26,173 | ₩26,360 | ₩26,120 | ₩26,146 | -0.10% | 7.6천 |
|---|
| 2026.08.14 | ₩26,360 | ₩26,360 | ₩26,173 | ₩26,173 | -0.71% | 7.6천 |
|---|
| 2026.08.13 | ₩26,373 | ₩26,457 | ₩26,293 | ₩26,307 | -0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩26,240 | ₩26,413 | ₩26,240 | ₩26,360 | +0.46% | 6.3천 |
|---|
| 2026.08.11 | ₩26,373 | ₩26,437 | ₩26,293 | ₩26,347 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,427 | ₩26,427 | ₩26,293 | ₩26,333 | -0.35% | 9.7천 |
|---|
| 2026.08.07 | ₩26,253 | ₩26,320 | ₩26,253 | ₩26,320 | +0.25% | 7.2천 |
|---|
| 2026.08.06 | ₩26,307 | ₩26,367 | ₩26,253 | ₩26,253 | -0.20% | 3.4만 |
|---|
| 2026.08.05 | ₩26,493 | ₩26,540 | ₩26,307 | ₩26,373 | -0.45% | 2만 |
|---|
| 2026.08.04 | ₩26,440 | ₩26,547 | ₩26,440 | ₩26,453 | +0.05% | 1.1만 |
|---|
| 2026.08.03 | ₩26,400 | ₩26,587 | ₩26,400 | ₩26,520 | +0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩26,413 | ₩26,520 | ₩26,347 | ₩26,347 | -0.25% | 3.2만 |
|---|
| 2026.07.30 | ₩26,400 | ₩26,533 | ₩26,400 | ₩26,533 | +0.51% | 9.2천 |
|---|
| 2026.07.29 | ₩26,387 | ₩26,480 | ₩26,373 | ₩26,480 | +0.35% | 8.6천 |
|---|
| 2026.07.28 | ₩26,400 | ₩26,640 | ₩26,400 | ₩26,520 | +0.46% | 6.5천 |
|---|
| 2026.07.27 | ₩26,467 | ₩26,480 | ₩26,400 | ₩26,473 | +0.03% | 4.7천 |
|---|
| 2026.07.24 | ₩26,360 | ₩26,533 | ₩26,360 | ₩26,453 | +0.35% | 1.7만 |
|---|
| 2026.07.23 | ₩26,453 | ₩26,513 | ₩26,360 | ₩26,399 | -0.21% | 6천 |
|---|
| 2026.07.22 | ₩26,467 | ₩26,667 | ₩26,467 | ₩26,600 | +0.50% | 7.4천 |
|---|
| 2026.07.21 | ₩26,614 | ₩26,614 | ₩26,507 | ₩26,573 | -0.15% | 6.1천 |
|---|
| 2026.07.20 | ₩26,720 | ₩26,800 | ₩26,560 | ₩26,680 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,507 | ₩26,640 | ₩26,507 | ₩26,520 | +0.05% | 5.7천 |
|---|
| 2026.07.16 | ₩26,654 | ₩26,707 | ₩26,573 | ₩26,573 | -0.30% | 2.4천 |
|---|
| 2026.07.15 | ₩26,774 | ₩26,774 | ₩26,619 | ₩26,720 | -0.20% | 5.8천 |
|---|
| 2026.07.14 | ₩26,587 | ₩26,947 | ₩26,587 | ₩26,760 | +0.65% | 7.6천 |
|---|
| 2026.07.13 | ₩26,707 | ₩26,814 | ₩26,587 | ₩26,587 | -0.45% | 7.4천 |
|---|
| 2026.07.10 | ₩26,907 | ₩26,961 | ₩26,854 | ₩26,867 | -0.15% | 6.6천 |
|---|
| 2026.07.09 | ₩26,947 | ₩27,027 | ₩26,867 | ₩26,894 | -0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩27,094 | ₩27,094 | ₩26,867 | ₩26,947 | -0.54% | 4.8천 |
|---|
| 2026.07.07 | ₩26,907 | ₩27,094 | ₩26,907 | ₩27,094 | +0.69% | 1.4만 |
|---|
| 2026.07.06 | ₩26,774 | ₩26,920 | ₩26,774 | ₩26,916 | +0.53% | 6.7천 |
|---|
| 2026.07.02 | ₩26,860 | ₩26,894 | ₩26,760 | ₩26,774 | -0.32% | 1.6만 |
|---|
| 2026.07.01 | ₩26,587 | ₩26,854 | ₩26,387 | ₩26,760 | +0.65% | 2만 |
|---|
| 2026.06.30 | ₩26,614 | ₩26,757 | ₩26,400 | ₩26,667 | +0.20% | 6.2만 |
|---|
| 2026.06.29 | ₩26,453 | ₩26,560 | ₩26,340 | ₩26,493 | +0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩26,427 | ₩26,613 | ₩26,333 | ₩26,453 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,787 | ₩26,787 | ₩26,453 | ₩26,496 | -1.09% | 1.4만 |
|---|
| 2026.06.24 | ₩26,934 | ₩26,934 | ₩26,747 | ₩26,799 | -0.50% | 2만 |
|---|
| 2026.06.23 | ₩26,947 | ₩27,067 | ₩26,854 | ₩26,867 | -0.30% | 8.5천 |
|---|
| 2026.06.22 | ₩27,161 | ₩27,161 | ₩26,934 | ₩26,947 | -0.79% | 1.1만 |
|---|
| 2026.06.18 | ₩27,214 | ₩27,308 | ₩27,161 | ₩27,161 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩27,134 | ₩27,214 | ₩27,107 | ₩27,161 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩27,014 | ₩27,134 | ₩27,014 | ₩27,107 | +0.35% | 1만 |
|---|
| 2026.06.15 | ₩26,987 | ₩27,014 | ₩26,814 | ₩27,014 | +0.10% | 7천 |
|---|
| 2026.06.12 | ₩27,254 | ₩27,288 | ₩27,227 | ₩27,227 | -0.10% | 6.5천 |
|---|
| 2026.06.11 | ₩27,147 | ₩27,247 | ₩27,147 | ₩27,227 | +0.29% | 1.2만 |
|---|
| 2026.06.10 | ₩26,987 | ₩27,174 | ₩26,987 | ₩27,107 | +0.45% | 7.8천 |
|---|
| 2026.06.09 | ₩27,161 | ₩27,280 | ₩26,987 | ₩27,014 | -0.54% | 4.3천 |
|---|
| 2026.06.08 | ₩27,227 | ₩27,374 | ₩27,094 | ₩27,094 | -0.49% | 9.3천 |
|---|
| 2026.06.05 | ₩27,268 | ₩27,428 | ₩27,121 | ₩27,184 | -0.31% | 9.2천 |
|---|
| 2026.06.04 | ₩27,294 | ₩27,508 | ₩27,281 | ₩27,308 | +0.05% | 6.5천 |
|---|
| 2026.06.03 | ₩27,414 | ₩27,494 | ₩27,281 | ₩27,348 | -0.24% | 1만 |
|---|
| 2026.06.02 | ₩27,494 | ₩27,614 | ₩27,428 | ₩27,534 | +0.15% | 2.2만 |
|---|
| 2026.06.01 | ₩27,561 | ₩27,601 | ₩27,481 | ₩27,574 | +0.05% | 1만 |
|---|
| 2026.05.29 | ₩27,534 | ₩27,560 | ₩27,454 | ₩27,508 | -0.10% | 9.5천 |
|---|
| 2026.05.28 | ₩27,414 | ₩27,548 | ₩27,361 | ₩27,481 | +0.24% | 6.1천 |
|---|
| 2026.05.27 | ₩27,161 | ₩27,388 | ₩27,161 | ₩27,388 | +0.84% | 2만 |
|---|
| 2026.05.26 | ₩26,854 | ₩27,094 | ₩26,854 | ₩27,094 | +0.89% | 1만 |
|---|
| 2026.05.22 | ₩26,987 | ₩27,014 | ₩26,840 | ₩26,907 | -0.30% | 8.9천 |
|---|
| 2026.05.21 | ₩26,934 | ₩27,079 | ₩26,934 | ₩26,987 | +0.20% | 5.7천 |
|---|
| 2026.05.20 | ₩26,961 | ₩27,134 | ₩26,961 | ₩27,054 | +0.35% | 4천 |
|---|
| 2026.05.19 | ₩26,947 | ₩27,107 | ₩26,947 | ₩27,047 | +0.37% | 1.7만 |
|---|
| 2026.05.18 | ₩27,094 | ₩27,161 | ₩26,934 | ₩26,974 | -0.44% | 8.2천 |
|---|
| 2026.05.15 | ₩27,067 | ₩27,173 | ₩27,067 | ₩27,067 | +0.00% | 7.8천 |
|---|
| 2026.05.14 | ₩27,254 | ₩27,372 | ₩27,214 | ₩27,227 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩27,534 | ₩27,534 | ₩27,147 | ₩27,308 | -0.82% | 1.7만 |
|---|
| 2026.05.12 | ₩27,548 | ₩27,548 | ₩27,441 | ₩27,441 | -0.39% | 5.5천 |
|---|
| 2026.05.11 | ₩27,561 | ₩27,561 | ₩27,485 | ₩27,548 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩27,615 | ₩27,615 | ₩27,441 | ₩27,441 | -0.63% | 5.6천 |
|---|
| 2026.05.07 | ₩27,561 | ₩27,561 | ₩27,481 | ₩27,494 | -0.24% | 3.2천 |
|---|
| 2026.05.06 | ₩27,321 | ₩27,508 | ₩27,262 | ₩27,508 | +0.68% | 1.4만 |
|---|
| 2026.05.05 | ₩27,254 | ₩27,413 | ₩27,067 | ₩27,222 | -0.12% | 9.3천 |
|---|
| 2026.05.04 | ₩27,268 | ₩27,388 | ₩27,187 | ₩27,388 | +0.44% | 2.4만 |
|---|
| 2026.05.01 | ₩27,348 | ₩27,441 | ₩27,214 | ₩27,401 | +0.20% | 1.1만 |
|---|
| 2026.04.30 | ₩26,947 | ₩27,294 | ₩26,947 | ₩27,214 | +0.99% | 2.1만 |
|---|
| 2026.04.29 | ₩27,054 | ₩27,114 | ₩26,934 | ₩26,934 | -0.44% | 7천 |
|---|
| 2026.04.28 | ₩27,147 | ₩27,147 | ₩27,027 | ₩27,094 | -0.20% | 1만 |
|---|
| 2026.04.27 | ₩27,227 | ₩27,227 | ₩27,054 | ₩27,134 | -0.34% | 9.6천 |
|---|
| 2026.04.24 | ₩27,174 | ₩27,241 | ₩27,001 | ₩27,227 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩27,081 | ₩27,227 | ₩26,974 | ₩27,001 | -0.30% | 2.1만 |
|---|
| 2026.04.22 | ₩27,174 | ₩27,321 | ₩27,161 | ₩27,254 | +0.29% | 8.1천 |
|---|
| 2026.04.21 | ₩27,428 | ₩27,441 | ₩27,174 | ₩27,174 | -0.92% | 8.2천 |
|---|
| 2026.04.20 | ₩27,361 | ₩27,468 | ₩27,308 | ₩27,361 | 0.00% | 6.9천 |
|---|
| 2026.04.17 | ₩27,414 | ₩27,494 | ₩27,293 | ₩27,428 | +0.05% | 7.3천 |
|---|
| 2026.04.16 | ₩27,341 | ₩27,374 | ₩27,174 | ₩27,174 | -0.61% | 8.5천 |
|---|
| 2026.04.15 | ₩27,214 | ₩27,388 | ₩27,214 | ₩27,281 | +0.25% | 6.8천 |
|---|
| 2026.04.14 | ₩26,987 | ₩27,343 | ₩26,987 | ₩27,214 | +0.84% | 1.3만 |
|---|
| 2026.04.13 | ₩27,147 | ₩27,147 | ₩26,907 | ₩27,087 | -0.22% | 1.8만 |
|---|
| 2026.04.10 | ₩27,241 | ₩27,241 | ₩26,934 | ₩26,987 | -0.93% | 1만 |
|---|
| 2026.04.09 | ₩26,974 | ₩27,216 | ₩26,974 | ₩27,134 | +0.59% | 9.2천 |
|---|
| 2026.04.08 | ₩27,121 | ₩27,201 | ₩27,094 | ₩27,163 | +0.16% | 0 |
|---|
| 2026.04.07 | ₩27,081 | ₩27,081 | ₩26,887 | ₩26,961 | -0.44% | 5.9천 |
|---|
| 2026.04.06 | ₩26,747 | ₩27,081 | ₩26,747 | ₩27,081 | +1.25% | 1만 |
|---|
| 2026.04.02 | ₩26,640 | ₩26,880 | ₩26,533 | ₩26,880 | +0.90% | 2.7만 |
|---|
| 2026.04.01 | ₩27,041 | ₩27,204 | ₩26,734 | ₩26,827 | -0.79% | 1.6만 |
|---|
| 2026.03.31 | ₩27,227 | ₩27,361 | ₩26,961 | ₩27,041 | -0.69% | 19.4만 |
|---|
| 2026.03.30 | ₩27,241 | ₩27,361 | ₩26,987 | ₩27,107 | -0.49% | 3.8만 |
|---|
| 2026.03.27 | ₩27,121 | ₩27,221 | ₩26,947 | ₩27,121 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩27,227 | ₩27,334 | ₩27,062 | ₩27,254 | +0.10% | 9.1천 |
|---|
| 2026.03.25 | ₩27,281 | ₩27,374 | ₩27,161 | ₩27,227 | -0.20% | 1.1만 |
|---|
| 2026.03.24 | ₩26,760 | ₩27,254 | ₩26,707 | ₩27,094 | +1.25% | 1.3만 |
|---|
| 2026.03.23 | ₩27,174 | ₩27,174 | ₩26,827 | ₩26,974 | -0.74% | 1.2만 |
|---|
| 2026.03.20 | ₩26,961 | ₩27,041 | ₩26,787 | ₩26,800 | -0.59% | 8.6천 |
|---|
| 2026.03.19 | ₩26,920 | ₩27,078 | ₩26,880 | ₩27,060 | +0.52% | 5.6천 |
|---|
| 2026.03.18 | ₩27,018 | ₩27,041 | ₩26,947 | ₩26,987 | -0.11% | 5천 |
|---|
| 2026.03.17 | ₩27,141 | ₩27,147 | ₩27,001 | ₩27,147 | +0.02% | 5.7천 |
|---|
| 2026.03.16 | ₩27,107 | ₩27,227 | ₩26,974 | ₩27,001 | -0.39% | 6.1천 |
|---|
| 2026.03.13 | ₩27,121 | ₩27,227 | ₩26,974 | ₩27,054 | -0.25% | 2.2만 |
|---|
| 2026.03.12 | ₩27,479 | ₩27,479 | ₩27,334 | ₩27,454 | -0.09% | 1.9만 |
|---|
| 2026.03.11 | ₩27,695 | ₩27,695 | ₩27,508 | ₩27,508 | -0.67% | 8.9천 |
|---|
| 2026.03.10 | ₩27,681 | ₩27,815 | ₩27,521 | ₩27,735 | +0.19% | 1 |
|---|
| 2026.03.09 | ₩27,717 | ₩27,761 | ₩27,561 | ₩27,681 | -0.13% | 1 |
|---|
| 2026.03.06 | ₩27,895 | ₩27,895 | ₩27,704 | ₩27,721 | -0.62% | 1 |
|---|
| 2026.03.05 | ₩27,895 | ₩27,935 | ₩27,895 | ₩27,935 | +0.14% | 1 |
|---|
| 2026.03.04 | ₩27,855 | ₩28,002 | ₩27,815 | ₩27,908 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,042 | ₩28,042 | ₩27,801 | ₩27,988 | -0.19% | 1 |
|---|
| 2026.03.02 | ₩28,274 | ₩28,274 | ₩28,002 | ₩28,088 | -0.66% | 1 |
|---|
| 2026.02.27 | ₩28,349 | ₩28,361 | ₩27,935 | ₩28,068 | -0.99% | 1 |
|---|
| 2026.02.26 | ₩28,188 | ₩28,349 | ₩28,188 | ₩28,349 | +0.57% | 6.8천 |
|---|
| 2026.02.25 | ₩28,255 | ₩28,375 | ₩28,153 | ₩28,375 | +0.43% | 1 |
|---|
| 2026.02.24 | ₩28,255 | ₩28,255 | ₩28,135 | ₩28,228 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,362 | ₩28,362 | ₩28,095 | ₩28,188 | -0.61% | 1 |
|---|
| 2026.02.20 | ₩28,269 | ₩28,362 | ₩28,175 | ₩28,282 | +0.05% | 1.9만 |
|---|
| 2026.02.19 | ₩28,135 | ₩28,215 | ₩28,035 | ₩28,215 | +0.28% | 7.5천 |
|---|
| 2026.02.18 | ₩27,935 | ₩28,309 | ₩27,935 | ₩28,175 | +0.86% | 1.3만 |
|---|
| 2026.02.17 | ₩27,881 | ₩28,095 | ₩27,681 | ₩28,082 | +0.72% | 1.6만 |
|---|
| 2026.02.13 | ₩27,828 | ₩28,002 | ₩27,790 | ₩27,935 | +0.38% | 9.6천 |
|---|
| 2026.02.12 | ₩27,828 | ₩27,855 | ₩27,615 | ₩27,748 | -0.29% | 2.5만 |
|---|
| 2026.02.11 | ₩27,655 | ₩27,841 | ₩27,601 | ₩27,748 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩27,574 | ₩27,735 | ₩27,495 | ₩27,735 | +0.58% | 1.8만 |
|---|
| 2026.02.09 | ₩27,348 | ₩27,494 | ₩27,341 | ₩27,481 | +0.49% | 1.5만 |
|---|
| 2026.02.06 | ₩27,268 | ₩27,454 | ₩27,268 | ₩27,321 | +0.20% | 1.5만 |
|---|
| 2026.02.05 | ₩27,294 | ₩27,361 | ₩27,187 | ₩27,214 | -0.29% | 2.8만 |
|---|
| 2026.02.04 | ₩27,361 | ₩27,508 | ₩27,294 | ₩27,361 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,708 | ₩27,711 | ₩27,328 | ₩27,414 | -1.06% | 2.7만 |
|---|
| 2026.02.02 | ₩27,735 | ₩27,868 | ₩27,681 | ₩27,695 | -0.14% | 1.4만 |
|---|
| 2026.01.30 | ₩27,735 | ₩27,868 | ₩27,641 | ₩27,801 | +0.24% | 1.2만 |
|---|
| 2026.01.29 | ₩27,775 | ₩27,841 | ₩27,720 | ₩27,828 | +0.19% | 2.4만 |
|---|
| 2026.01.28 | ₩28,002 | ₩28,148 | ₩27,815 | ₩27,828 | -0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩28,175 | ₩28,175 | ₩27,988 | ₩28,055 | -0.43% | 1.5만 |
|---|
| 2026.01.26 | ₩28,148 | ₩28,295 | ₩28,068 | ₩28,175 | +0.09% | 1.5만 |
|---|
| 2026.01.23 | ₩28,002 | ₩28,135 | ₩28,002 | ₩28,082 | +0.29% | 7.4천 |
|---|
| 2026.01.22 | ₩28,042 | ₩28,162 | ₩27,975 | ₩28,055 | +0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩27,895 | ₩28,028 | ₩27,761 | ₩27,975 | +0.29% | 6.3만 |
|---|
| 2026.01.20 | ₩28,173 | ₩28,173 | ₩27,761 | ₩27,895 | -0.99% | 3.3만 |
|---|
| 2026.01.16 | ₩28,135 | ₩28,322 | ₩28,082 | ₩28,202 | +0.24% | 1.6만 |
|---|
| 2026.01.15 | ₩28,135 | ₩28,282 | ₩28,135 | ₩28,228 | +0.33% | 1.5만 |
|---|
| 2026.01.14 | ₩28,095 | ₩28,122 | ₩27,788 | ₩28,055 | -0.14% | 5.4만 |
|---|
| 2026.01.13 | ₩27,895 | ₩28,122 | ₩27,895 | ₩28,095 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩27,881 | ₩27,935 | ₩27,748 | ₩27,935 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩27,748 | ₩27,975 | ₩27,748 | ₩27,935 | +0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩27,695 | ₩27,961 | ₩27,695 | ₩27,761 | +0.24% | 1.9만 |
|---|
| 2026.01.07 | ₩27,935 | ₩27,935 | ₩27,735 | ₩27,895 | -0.14% | 7.5천 |
|---|
| 2026.01.06 | ₩27,922 | ₩27,975 | ₩27,761 | ₩27,868 | -0.19% | 2.3만 |
|---|
| 2026.01.05 | ₩28,015 | ₩28,162 | ₩27,908 | ₩27,988 | -0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩27,755 | ₩27,922 | ₩27,655 | ₩27,868 | +0.41% | 3.4만 |
|---|
| 2025.12.31 | ₩27,454 | ₩27,721 | ₩27,374 | ₩27,641 | +0.68% | 20만 |
|---|
| 2025.12.30 | ₩27,521 | ₩27,588 | ₩27,227 | ₩27,414 | -0.39% | 8.2만 |
|---|
| 2025.12.29 | ₩27,615 | ₩27,695 | ₩27,521 | ₩27,574 | -0.15% | 1.9만 |
|---|
| 2025.12.26 | ₩27,655 | ₩27,735 | ₩27,628 | ₩27,681 | +0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩27,601 | ₩27,721 | ₩27,601 | ₩27,628 | +0.10% | 5.8천 |
|---|
| 2025.12.23 | ₩27,761 | ₩27,841 | ₩27,601 | ₩27,655 | -0.38% | 4.3만 |
|---|
| 2025.12.22 | ₩28,055 | ₩28,162 | ₩27,841 | ₩27,907 | -0.53% | 2.7만 |
|---|
| 2025.12.19 | ₩28,082 | ₩28,308 | ₩28,042 | ₩28,055 | -0.10% | 1.9만 |
|---|
| 2025.12.18 | ₩28,028 | ₩28,362 | ₩28,028 | ₩28,295 | +0.95% | 1.3만 |
|---|
| 2025.12.17 | ₩28,162 | ₩28,162 | ₩28,002 | ₩28,028 | -0.47% | 1.4만 |
|---|
| 2025.12.16 | ₩28,162 | ₩28,338 | ₩28,042 | ₩28,175 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩28,616 | ₩28,616 | ₩28,162 | ₩28,162 | -1.59% | 1.4만 |
|---|
| 2025.12.12 | ₩28,896 | ₩29,142 | ₩28,762 | ₩28,762 | -0.46% | 1.3만 |
|---|
| 2025.12.11 | ₩28,829 | ₩29,031 | ₩28,829 | ₩28,989 | +0.56% | 1.1만 |
|---|
| 2025.12.10 | ₩28,963 | ₩29,023 | ₩28,829 | ₩28,909 | -0.18% | 1.4만 |
|---|
| 2025.12.09 | ₩28,989 | ₩29,049 | ₩28,923 | ₩28,963 | -0.09% | 1.6만 |
|---|
| 2025.12.08 | ₩29,029 | ₩29,029 | ₩28,869 | ₩28,936 | -0.32% | 9.9천 |
|---|
| 2025.12.05 | ₩29,096 | ₩29,223 | ₩28,989 | ₩29,016 | -0.28% | 8.9천 |
|---|
| 2025.12.04 | ₩29,229 | ₩29,311 | ₩29,083 | ₩29,109 | -0.41% | 8.5천 |
|---|
| 2025.12.03 | ₩29,149 | ₩29,350 | ₩29,149 | ₩29,256 | +0.37% | 1만 |
|---|
| 2025.12.02 | ₩29,283 | ₩29,363 | ₩29,163 | ₩29,203 | -0.27% | 9.3천 |
|---|
| 2025.12.01 | ₩29,029 | ₩29,350 | ₩29,029 | ₩29,283 | +0.87% | 8.9천 |
|---|
| 2025.11.28 | ₩29,363 | ₩29,363 | ₩29,096 | ₩29,270 | -0.32% | 3.3천 |
|---|
| 2025.11.26 | ₩28,936 | ₩29,270 | ₩28,936 | ₩29,229 | +1.01% | 2.1만 |
|---|
| 2025.11.25 | ₩28,949 | ₩29,069 | ₩28,915 | ₩28,989 | +0.14% | 1.3만 |
|---|
| 2025.11.24 | ₩28,909 | ₩28,936 | ₩28,736 | ₩28,869 | -0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩28,616 | ₩28,770 | ₩28,495 | ₩28,709 | +0.33% | 1.2만 |
|---|
| 2025.11.20 | ₩28,936 | ₩29,002 | ₩28,629 | ₩28,629 | -1.06% | 7.1천 |
|---|
| 2025.11.19 | ₩29,056 | ₩29,056 | ₩28,923 | ₩28,923 | -0.46% | 3.8천 |
|---|
| 2025.11.18 | ₩29,043 | ₩29,136 | ₩29,043 | ₩29,057 | +0.05% | 6.9천 |
|---|
| 2025.11.17 | ₩29,510 | ₩29,790 | ₩29,143 | ₩29,189 | -1.09% | 1.3만 |
|---|
| 2025.11.14 | ₩29,703 | ₩29,777 | ₩29,496 | ₩29,510 | -0.65% | 6.9천 |
|---|
| 2025.11.13 | ₩30,030 | ₩30,030 | ₩29,650 | ₩29,657 | -1.24% | 1만 |
|---|
| 2025.11.12 | ₩30,110 | ₩30,279 | ₩29,977 | ₩29,977 | -0.44% | 4.5천 |
|---|
| 2025.11.11 | ₩30,097 | ₩30,377 | ₩30,097 | ₩30,150 | +0.18% | 2.7천 |
|---|
| 2025.11.10 | ₩30,057 | ₩30,217 | ₩30,057 | ₩30,217 | +0.53% | 1.5만 |
|---|
| 2025.11.07 | ₩30,324 | ₩30,324 | ₩30,017 | ₩30,057 | -0.88% | 3.4천 |
|---|
| 2025.11.06 | ₩30,411 | ₩30,411 | ₩30,190 | ₩30,190 | -0.72% | 7.1천 |
|---|
| 2025.11.05 | ₩30,084 | ₩30,404 | ₩30,070 | ₩30,311 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩30,164 | ₩30,231 | ₩30,044 | ₩30,110 | -0.18% | 1.3만 |
|---|
| 2025.11.03 | ₩30,337 | ₩30,377 | ₩30,231 | ₩30,271 | -0.22% | 5.5천 |
|---|
| 2025.10.31 | ₩30,644 | ₩30,644 | ₩30,311 | ₩30,337 | -1.00% | 2.6만 |
|---|
| 2025.10.30 | ₩30,631 | ₩30,781 | ₩30,537 | ₩30,537 | -0.31% | 4.2천 |
|---|
| 2025.10.29 | ₩30,764 | ₩30,911 | ₩30,591 | ₩30,764 | 0.00% | 8천 |
|---|
| 2025.10.28 | ₩30,618 | ₩30,870 | ₩30,618 | ₩30,778 | +0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩30,671 | ₩30,764 | ₩30,511 | ₩30,698 | +0.09% | 1.4만 |
|---|
| 2025.10.24 | ₩30,484 | ₩30,644 | ₩30,484 | ₩30,564 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩30,551 | ₩30,591 | ₩30,412 | ₩30,537 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩30,444 | ₩30,604 | ₩30,377 | ₩30,444 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩30,337 | ₩30,591 | ₩30,337 | ₩30,551 | +0.70% | 4천 |
|---|
| 2025.10.20 | ₩30,297 | ₩30,417 | ₩30,297 | ₩30,391 | +0.31% | 8.3천 |
|---|
| 2025.10.17 | ₩30,324 | ₩30,364 | ₩30,177 | ₩30,244 | -0.26% | 9.7천 |
|---|
| 2025.10.16 | ₩30,190 | ₩30,351 | ₩30,124 | ₩30,324 | +0.44% | 1.2만 |
|---|
| 2025.10.15 | ₩30,204 | ₩30,284 | ₩29,977 | ₩30,177 | -0.09% | 9.6천 |
|---|
| 2025.10.14 | ₩30,070 | ₩30,137 | ₩29,897 | ₩29,937 | -0.44% | 8.4천 |
|---|
| 2025.10.13 | ₩30,110 | ₩30,271 | ₩30,057 | ₩30,150 | +0.13% | 2.3만 |
|---|
| 2025.10.10 | ₩30,110 | ₩30,308 | ₩29,924 | ₩30,057 | -0.18% | 1.8만 |
|---|
