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 | ₩24,226 | ₩24,680 | ₩24,106 | ₩24,206 | -0.08% | 1.8만 |
| 2026.10.08 | ₩24,132 | ₩24,513 | ₩24,119 | ₩24,223 | +0.38% | 3.1만 |
| 2026.10.07 | ₩24,373 | ₩24,386 | ₩24,146 | ₩24,199 | -0.71% | 1.4만 |
| 2026.10.06 | ₩24,908 | ₩24,908 | ₩24,453 | ₩24,453 | -1.82% | 2.1만 |
| 2026.10.05 | ₩25,055 | ₩25,055 | ₩24,600 | ₩24,614 | -1.76% | 1.4만 |
| 2026.10.02 | ₩25,041 | ₩25,308 | ₩24,934 | ₩25,108 | +0.27% | 2.7만 |
| 2026.10.01 | ₩24,593 | ₩25,079 | ₩24,573 | ₩25,053 | +1.87% | 2.1만 |
| 2026.09.30 | ₩24,560 | ₩24,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,854 |
| +1.20% |
| 4.9만 |
| 2026.09.29 | ₩24,373 | ₩24,570 | ₩24,186 | ₩24,346 | -0.11% | 1.7만 |
|---|
| 2026.09.28 | ₩24,173 | ₩24,319 | ₩24,166 | ₩24,279 | +0.44% | 1.2만 |
|---|
| 2026.09.25 | ₩24,386 | ₩24,573 | ₩24,159 | ₩24,298 | -0.36% | 9.4천 |
|---|
| 2026.09.24 | ₩24,439 | ₩24,720 | ₩24,409 | ₩24,426 | -0.05% | 1만 |
|---|
| 2026.09.23 | ₩24,720 | ₩24,887 | ₩24,400 | ₩24,573 | -0.59% | 2.3만 |
|---|
| 2026.09.22 | ₩24,881 | ₩24,968 | ₩24,721 | ₩24,854 | -0.11% | 1.2만 |
|---|
| 2026.09.21 | ₩24,961 | ₩25,148 | ₩24,908 | ₩25,001 | +0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩24,720 | ₩25,055 | ₩24,720 | ₩25,014 | +1.19% | 8.5천 |
|---|
| 2026.09.17 | ₩25,161 | ₩25,215 | ₩24,747 | ₩24,921 | -0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩24,720 | ₩25,201 | ₩24,600 | ₩24,841 | +0.49% | 1.6만 |
|---|
| 2026.09.15 | ₩24,734 | ₩25,175 | ₩24,654 | ₩24,774 | +0.16% | 3.2만 |
|---|
| 2026.09.14 | ₩25,055 | ₩25,188 | ₩24,926 | ₩25,028 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩25,242 | ₩25,255 | ₩24,894 | ₩24,988 | -1.01% | 1.6만 |
|---|
| 2026.09.10 | ₩25,669 | ₩25,669 | ₩25,121 | ₩25,188 | -1.87% | 1.5만 |
|---|
| 2026.09.09 | ₩25,495 | ₩25,522 | ₩25,329 | ₩25,362 | -0.52% | 1.9만 |
|---|
| 2026.09.08 | ₩25,536 | ₩25,789 | ₩25,442 | ₩25,522 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,616 | ₩25,616 | ₩25,442 | ₩25,522 | -0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩25,977 | ₩25,977 | ₩25,549 | ₩25,602 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩26,671 | ₩26,671 | ₩25,803 | ₩25,816 | -3.21% | 1.1만 |
|---|
| 2026.09.01 | ₩26,284 | ₩26,284 | ₩25,803 | ₩25,910 | -1.42% | 1.9만 |
|---|
| 2026.08.31 | ₩26,671 | ₩26,671 | ₩26,123 | ₩26,284 | -1.45% | 1.5만 |
|---|
| 2026.08.28 | ₩26,725 | ₩26,725 | ₩26,377 | ₩26,578 | -0.55% | 1.2만 |
|---|
| 2026.08.27 | ₩26,685 | ₩26,685 | ₩26,551 | ₩26,658 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩26,257 | ₩26,685 | ₩26,123 | ₩26,685 | +1.63% | 2.8만 |
|---|
| 2026.08.25 | ₩26,123 | ₩26,377 | ₩26,123 | ₩26,264 | +0.54% | 2.8만 |
|---|
| 2026.08.24 | ₩26,137 | ₩26,230 | ₩26,009 | ₩26,217 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩26,190 | ₩26,190 | ₩26,072 | ₩26,109 | -0.31% | 3.7천 |
|---|
| 2026.08.20 | ₩25,990 | ₩26,209 | ₩25,990 | ₩26,150 | +0.62% | 2.7만 |
|---|
| 2026.08.19 | ₩25,936 | ₩26,324 | ₩25,559 | ₩26,030 | +0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩26,057 | ₩26,137 | ₩25,763 | ₩25,763 | -1.13% | 1.5만 |
|---|
| 2026.08.17 | ₩26,204 | ₩26,391 | ₩26,150 | ₩26,177 | -0.10% | 7.6천 |
|---|
| 2026.08.14 | ₩26,391 | ₩26,391 | ₩26,204 | ₩26,204 | -0.71% | 7.6천 |
|---|
| 2026.08.13 | ₩26,404 | ₩26,488 | ₩26,324 | ₩26,337 | -0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩26,270 | ₩26,444 | ₩26,270 | ₩26,391 | +0.46% | 6.3천 |
|---|
| 2026.08.11 | ₩26,404 | ₩26,468 | ₩26,324 | ₩26,377 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,458 | ₩26,458 | ₩26,324 | ₩26,364 | -0.35% | 9.7천 |
|---|
| 2026.08.07 | ₩26,284 | ₩26,351 | ₩26,284 | ₩26,351 | +0.25% | 7.2천 |
|---|
| 2026.08.06 | ₩26,337 | ₩26,397 | ₩26,284 | ₩26,284 | -0.20% | 3.4만 |
|---|
| 2026.08.05 | ₩26,524 | ₩26,571 | ₩26,337 | ₩26,404 | -0.45% | 2만 |
|---|
| 2026.08.04 | ₩26,471 | ₩26,578 | ₩26,471 | ₩26,484 | +0.05% | 1.1만 |
|---|
| 2026.08.03 | ₩26,431 | ₩26,618 | ₩26,431 | ₩26,551 | +0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩26,444 | ₩26,551 | ₩26,377 | ₩26,377 | -0.25% | 3.2만 |
|---|
| 2026.07.30 | ₩26,431 | ₩26,564 | ₩26,431 | ₩26,564 | +0.51% | 9.2천 |
|---|
| 2026.07.29 | ₩26,417 | ₩26,511 | ₩26,404 | ₩26,511 | +0.35% | 8.6천 |
|---|
| 2026.07.28 | ₩26,431 | ₩26,671 | ₩26,431 | ₩26,551 | +0.46% | 6.5천 |
|---|
| 2026.07.27 | ₩26,498 | ₩26,511 | ₩26,431 | ₩26,504 | +0.03% | 4.7천 |
|---|
| 2026.07.24 | ₩26,391 | ₩26,564 | ₩26,391 | ₩26,484 | +0.35% | 1.7만 |
|---|
| 2026.07.23 | ₩26,484 | ₩26,544 | ₩26,391 | ₩26,429 | -0.21% | 6천 |
|---|
| 2026.07.22 | ₩26,498 | ₩26,698 | ₩26,498 | ₩26,631 | +0.50% | 7.4천 |
|---|
| 2026.07.21 | ₩26,645 | ₩26,645 | ₩26,538 | ₩26,605 | -0.15% | 6.1천 |
|---|
| 2026.07.20 | ₩26,752 | ₩26,832 | ₩26,591 | ₩26,711 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,538 | ₩26,671 | ₩26,538 | ₩26,551 | +0.05% | 5.7천 |
|---|
| 2026.07.16 | ₩26,685 | ₩26,738 | ₩26,605 | ₩26,605 | -0.30% | 2.4천 |
|---|
| 2026.07.15 | ₩26,805 | ₩26,805 | ₩26,650 | ₩26,752 | -0.20% | 5.8천 |
|---|
| 2026.07.14 | ₩26,618 | ₩26,979 | ₩26,618 | ₩26,792 | +0.65% | 7.6천 |
|---|
| 2026.07.13 | ₩26,738 | ₩26,845 | ₩26,618 | ₩26,618 | -0.45% | 7.4천 |
|---|
| 2026.07.10 | ₩26,939 | ₩26,992 | ₩26,885 | ₩26,899 | -0.15% | 6.6천 |
|---|
| 2026.07.09 | ₩26,979 | ₩27,059 | ₩26,899 | ₩26,925 | -0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩27,126 | ₩27,126 | ₩26,899 | ₩26,979 | -0.54% | 4.8천 |
|---|
| 2026.07.07 | ₩26,939 | ₩27,126 | ₩26,939 | ₩27,126 | +0.69% | 1.4만 |
|---|
| 2026.07.06 | ₩26,805 | ₩26,952 | ₩26,805 | ₩26,947 | +0.53% | 6.7천 |
|---|
| 2026.07.02 | ₩26,892 | ₩26,925 | ₩26,792 | ₩26,805 | -0.32% | 1.6만 |
|---|
| 2026.07.01 | ₩26,618 | ₩26,885 | ₩26,417 | ₩26,792 | +0.65% | 2만 |
|---|
| 2026.06.30 | ₩26,645 | ₩26,789 | ₩26,431 | ₩26,698 | +0.20% | 6.2만 |
|---|
| 2026.06.29 | ₩26,484 | ₩26,591 | ₩26,371 | ₩26,524 | +0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩26,458 | ₩26,644 | ₩26,364 | ₩26,484 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,818 | ₩26,818 | ₩26,484 | ₩26,527 | -1.09% | 1.4만 |
|---|
| 2026.06.24 | ₩26,965 | ₩26,965 | ₩26,778 | ₩26,830 | -0.50% | 2만 |
|---|
| 2026.06.23 | ₩26,979 | ₩27,099 | ₩26,885 | ₩26,899 | -0.30% | 8.5천 |
|---|
| 2026.06.22 | ₩27,192 | ₩27,192 | ₩26,965 | ₩26,979 | -0.79% | 1.1만 |
|---|
| 2026.06.18 | ₩27,246 | ₩27,339 | ₩27,192 | ₩27,192 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩27,166 | ₩27,246 | ₩27,139 | ₩27,192 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩27,045 | ₩27,166 | ₩27,045 | ₩27,139 | +0.35% | 1만 |
|---|
| 2026.06.15 | ₩27,019 | ₩27,045 | ₩26,845 | ₩27,045 | +0.10% | 7천 |
|---|
| 2026.06.12 | ₩27,286 | ₩27,319 | ₩27,259 | ₩27,259 | -0.10% | 6.5천 |
|---|
| 2026.06.11 | ₩27,179 | ₩27,279 | ₩27,179 | ₩27,259 | +0.29% | 1.2만 |
|---|
| 2026.06.10 | ₩27,019 | ₩27,206 | ₩27,019 | ₩27,139 | +0.45% | 7.8천 |
|---|
| 2026.06.09 | ₩27,192 | ₩27,312 | ₩27,019 | ₩27,046 | -0.54% | 4.3천 |
|---|
| 2026.06.08 | ₩27,259 | ₩27,406 | ₩27,126 | ₩27,126 | -0.49% | 9.3천 |
|---|
| 2026.06.05 | ₩27,299 | ₩27,460 | ₩27,152 | ₩27,216 | -0.31% | 9.2천 |
|---|
| 2026.06.04 | ₩27,326 | ₩27,540 | ₩27,313 | ₩27,339 | +0.05% | 6.5천 |
|---|
| 2026.06.03 | ₩27,446 | ₩27,527 | ₩27,313 | ₩27,380 | -0.24% | 1만 |
|---|
| 2026.06.02 | ₩27,527 | ₩27,647 | ₩27,460 | ₩27,567 | +0.15% | 2.2만 |
|---|
| 2026.06.01 | ₩27,593 | ₩27,633 | ₩27,513 | ₩27,607 | +0.05% | 1만 |
|---|
| 2026.05.29 | ₩27,567 | ₩27,593 | ₩27,486 | ₩27,540 | -0.10% | 9.5천 |
|---|
| 2026.05.28 | ₩27,446 | ₩27,580 | ₩27,393 | ₩27,513 | +0.24% | 6.1천 |
|---|
| 2026.05.27 | ₩27,192 | ₩27,420 | ₩27,192 | ₩27,420 | +0.84% | 2만 |
|---|
| 2026.05.26 | ₩26,885 | ₩27,126 | ₩26,885 | ₩27,126 | +0.89% | 1만 |
|---|
| 2026.05.22 | ₩27,019 | ₩27,045 | ₩26,872 | ₩26,939 | -0.30% | 8.9천 |
|---|
| 2026.05.21 | ₩26,965 | ₩27,111 | ₩26,965 | ₩27,019 | +0.20% | 5.7천 |
|---|
| 2026.05.20 | ₩26,992 | ₩27,166 | ₩26,992 | ₩27,086 | +0.35% | 4천 |
|---|
| 2026.05.19 | ₩26,979 | ₩27,139 | ₩26,979 | ₩27,079 | +0.37% | 1.7만 |
|---|
| 2026.05.18 | ₩27,126 | ₩27,192 | ₩26,965 | ₩27,005 | -0.44% | 8.2천 |
|---|
| 2026.05.15 | ₩27,099 | ₩27,205 | ₩27,099 | ₩27,099 | +0.00% | 7.8천 |
|---|
| 2026.05.14 | ₩27,286 | ₩27,404 | ₩27,246 | ₩27,259 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩27,567 | ₩27,567 | ₩27,179 | ₩27,339 | -0.82% | 1.7만 |
|---|
| 2026.05.12 | ₩27,580 | ₩27,580 | ₩27,473 | ₩27,473 | -0.39% | 5.5천 |
|---|
| 2026.05.11 | ₩27,593 | ₩27,593 | ₩27,517 | ₩27,580 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩27,647 | ₩27,647 | ₩27,473 | ₩27,473 | -0.63% | 5.6천 |
|---|
| 2026.05.07 | ₩27,593 | ₩27,593 | ₩27,513 | ₩27,527 | -0.24% | 3.2천 |
|---|
| 2026.05.06 | ₩27,353 | ₩27,540 | ₩27,294 | ₩27,540 | +0.68% | 1.4만 |
|---|
| 2026.05.05 | ₩27,286 | ₩27,445 | ₩27,099 | ₩27,254 | -0.12% | 9.3천 |
|---|
| 2026.05.04 | ₩27,299 | ₩27,420 | ₩27,219 | ₩27,420 | +0.44% | 2.4만 |
|---|
| 2026.05.01 | ₩27,380 | ₩27,473 | ₩27,246 | ₩27,433 | +0.20% | 1.1만 |
|---|
| 2026.04.30 | ₩26,979 | ₩27,326 | ₩26,979 | ₩27,246 | +0.99% | 2.1만 |
|---|
| 2026.04.29 | ₩27,086 | ₩27,146 | ₩26,965 | ₩26,965 | -0.44% | 7천 |
|---|
| 2026.04.28 | ₩27,179 | ₩27,179 | ₩27,059 | ₩27,126 | -0.20% | 1만 |
|---|
| 2026.04.27 | ₩27,259 | ₩27,259 | ₩27,086 | ₩27,166 | -0.34% | 9.6천 |
|---|
| 2026.04.24 | ₩27,206 | ₩27,273 | ₩27,032 | ₩27,259 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩27,112 | ₩27,259 | ₩27,005 | ₩27,032 | -0.30% | 2.1만 |
|---|
| 2026.04.22 | ₩27,206 | ₩27,353 | ₩27,192 | ₩27,286 | +0.29% | 8.1천 |
|---|
| 2026.04.21 | ₩27,460 | ₩27,473 | ₩27,206 | ₩27,206 | -0.92% | 8.2천 |
|---|
| 2026.04.20 | ₩27,393 | ₩27,500 | ₩27,339 | ₩27,393 | 0.00% | 6.9천 |
|---|
| 2026.04.17 | ₩27,446 | ₩27,526 | ₩27,325 | ₩27,460 | +0.05% | 7.3천 |
|---|
| 2026.04.16 | ₩27,373 | ₩27,406 | ₩27,206 | ₩27,206 | -0.61% | 8.5천 |
|---|
| 2026.04.15 | ₩27,246 | ₩27,420 | ₩27,246 | ₩27,313 | +0.25% | 6.8천 |
|---|
| 2026.04.14 | ₩27,019 | ₩27,374 | ₩27,019 | ₩27,246 | +0.84% | 1.3만 |
|---|
| 2026.04.13 | ₩27,179 | ₩27,179 | ₩26,939 | ₩27,119 | -0.22% | 1.8만 |
|---|
| 2026.04.10 | ₩27,273 | ₩27,273 | ₩26,965 | ₩27,019 | -0.93% | 1만 |
|---|
| 2026.04.09 | ₩27,005 | ₩27,248 | ₩27,005 | ₩27,166 | +0.59% | 9.2천 |
|---|
| 2026.04.08 | ₩27,152 | ₩27,233 | ₩27,126 | ₩27,195 | +0.16% | 0 |
|---|
| 2026.04.07 | ₩27,112 | ₩27,112 | ₩26,919 | ₩26,992 | -0.44% | 5.9천 |
|---|
| 2026.04.06 | ₩26,778 | ₩27,112 | ₩26,778 | ₩27,112 | +1.25% | 1만 |
|---|
| 2026.04.02 | ₩26,671 | ₩26,912 | ₩26,564 | ₩26,912 | +0.90% | 2.7만 |
|---|
| 2026.04.01 | ₩27,072 | ₩27,236 | ₩26,765 | ₩26,858 | -0.79% | 1.6만 |
|---|
| 2026.03.31 | ₩27,259 | ₩27,393 | ₩26,992 | ₩27,072 | -0.69% | 19.4만 |
|---|
| 2026.03.30 | ₩27,273 | ₩27,393 | ₩27,019 | ₩27,139 | -0.49% | 3.8만 |
|---|
| 2026.03.27 | ₩27,152 | ₩27,253 | ₩26,979 | ₩27,152 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩27,259 | ₩27,366 | ₩27,094 | ₩27,286 | +0.10% | 9.1천 |
|---|
| 2026.03.25 | ₩27,313 | ₩27,406 | ₩27,192 | ₩27,259 | -0.20% | 1.1만 |
|---|
| 2026.03.24 | ₩26,792 | ₩27,286 | ₩26,738 | ₩27,126 | +1.25% | 1.3만 |
|---|
| 2026.03.23 | ₩27,206 | ₩27,206 | ₩26,858 | ₩27,005 | -0.74% | 1.2만 |
|---|
| 2026.03.20 | ₩26,992 | ₩27,072 | ₩26,818 | ₩26,832 | -0.59% | 8.6천 |
|---|
| 2026.03.19 | ₩26,952 | ₩27,110 | ₩26,912 | ₩27,091 | +0.52% | 5.6천 |
|---|
| 2026.03.18 | ₩27,050 | ₩27,072 | ₩26,979 | ₩27,019 | -0.11% | 5천 |
|---|
| 2026.03.17 | ₩27,172 | ₩27,179 | ₩27,032 | ₩27,179 | +0.02% | 5.7천 |
|---|
| 2026.03.16 | ₩27,139 | ₩27,259 | ₩27,005 | ₩27,032 | -0.39% | 6.1천 |
|---|
| 2026.03.13 | ₩27,152 | ₩27,259 | ₩27,006 | ₩27,086 | -0.25% | 2.2만 |
|---|
| 2026.03.12 | ₩27,511 | ₩27,511 | ₩27,366 | ₩27,486 | -0.09% | 1.9만 |
|---|
| 2026.03.11 | ₩27,727 | ₩27,727 | ₩27,540 | ₩27,540 | -0.67% | 8.9천 |
|---|
| 2026.03.10 | ₩27,714 | ₩27,847 | ₩27,553 | ₩27,767 | +0.19% | 1 |
|---|
| 2026.03.09 | ₩27,750 | ₩27,794 | ₩27,593 | ₩27,714 | -0.13% | 1 |
|---|
| 2026.03.06 | ₩27,927 | ₩27,927 | ₩27,736 | ₩27,754 | -0.62% | 1 |
|---|
| 2026.03.05 | ₩27,927 | ₩27,968 | ₩27,927 | ₩27,968 | +0.14% | 1 |
|---|
| 2026.03.04 | ₩27,887 | ₩28,035 | ₩27,847 | ₩27,941 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,074 | ₩28,074 | ₩27,834 | ₩28,021 | -0.19% | 1 |
|---|
| 2026.03.02 | ₩28,307 | ₩28,307 | ₩28,034 | ₩28,121 | -0.66% | 1 |
|---|
| 2026.02.27 | ₩28,382 | ₩28,394 | ₩27,968 | ₩28,101 | -0.99% | 1 |
|---|
| 2026.02.26 | ₩28,221 | ₩28,382 | ₩28,221 | ₩28,382 | +0.57% | 6.8천 |
|---|
| 2026.02.25 | ₩28,288 | ₩28,408 | ₩28,185 | ₩28,408 | +0.43% | 1 |
|---|
| 2026.02.24 | ₩28,288 | ₩28,288 | ₩28,168 | ₩28,261 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,395 | ₩28,395 | ₩28,128 | ₩28,221 | -0.61% | 1 |
|---|
| 2026.02.20 | ₩28,302 | ₩28,395 | ₩28,208 | ₩28,315 | +0.05% | 1.9만 |
|---|
| 2026.02.19 | ₩28,168 | ₩28,248 | ₩28,068 | ₩28,248 | +0.28% | 7.5천 |
|---|
| 2026.02.18 | ₩27,968 | ₩28,342 | ₩27,968 | ₩28,208 | +0.86% | 1.3만 |
|---|
| 2026.02.17 | ₩27,914 | ₩28,128 | ₩27,714 | ₩28,114 | +0.72% | 1.6만 |
|---|
| 2026.02.13 | ₩27,861 | ₩28,034 | ₩27,823 | ₩27,968 | +0.38% | 9.6천 |
|---|
| 2026.02.12 | ₩27,861 | ₩27,887 | ₩27,647 | ₩27,780 | -0.29% | 2.5만 |
|---|
| 2026.02.11 | ₩27,687 | ₩27,874 | ₩27,633 | ₩27,780 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩27,607 | ₩27,767 | ₩27,527 | ₩27,767 | +0.58% | 1.8만 |
|---|
| 2026.02.09 | ₩27,380 | ₩27,527 | ₩27,373 | ₩27,513 | +0.49% | 1.5만 |
|---|
| 2026.02.06 | ₩27,299 | ₩27,486 | ₩27,299 | ₩27,353 | +0.20% | 1.5만 |
|---|
| 2026.02.05 | ₩27,326 | ₩27,393 | ₩27,219 | ₩27,246 | -0.29% | 2.8만 |
|---|
| 2026.02.04 | ₩27,393 | ₩27,540 | ₩27,326 | ₩27,393 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,740 | ₩27,744 | ₩27,360 | ₩27,446 | -1.06% | 2.7만 |
|---|
| 2026.02.02 | ₩27,767 | ₩27,901 | ₩27,714 | ₩27,727 | -0.14% | 1.4만 |
|---|
| 2026.01.30 | ₩27,767 | ₩27,901 | ₩27,674 | ₩27,834 | +0.24% | 1.2만 |
|---|
| 2026.01.29 | ₩27,807 | ₩27,874 | ₩27,752 | ₩27,861 | +0.19% | 2.4만 |
|---|
| 2026.01.28 | ₩28,034 | ₩28,181 | ₩27,847 | ₩27,861 | -0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩28,208 | ₩28,208 | ₩28,021 | ₩28,088 | -0.43% | 1.5만 |
|---|
| 2026.01.26 | ₩28,181 | ₩28,328 | ₩28,101 | ₩28,208 | +0.09% | 1.5만 |
|---|
| 2026.01.23 | ₩28,034 | ₩28,168 | ₩28,034 | ₩28,114 | +0.29% | 7.4천 |
|---|
| 2026.01.22 | ₩28,074 | ₩28,195 | ₩28,008 | ₩28,088 | +0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩27,927 | ₩28,061 | ₩27,794 | ₩28,008 | +0.29% | 6.3만 |
|---|
| 2026.01.20 | ₩28,206 | ₩28,206 | ₩27,794 | ₩27,927 | -0.99% | 3.3만 |
|---|
| 2026.01.16 | ₩28,168 | ₩28,355 | ₩28,115 | ₩28,235 | +0.24% | 1.6만 |
|---|
| 2026.01.15 | ₩28,168 | ₩28,315 | ₩28,168 | ₩28,261 | +0.33% | 1.5만 |
|---|
| 2026.01.14 | ₩28,128 | ₩28,155 | ₩27,821 | ₩28,088 | -0.14% | 5.4만 |
|---|
| 2026.01.13 | ₩27,927 | ₩28,155 | ₩27,927 | ₩28,128 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩27,914 | ₩27,968 | ₩27,780 | ₩27,968 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩27,780 | ₩28,008 | ₩27,780 | ₩27,968 | +0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩27,727 | ₩27,994 | ₩27,727 | ₩27,794 | +0.24% | 1.9만 |
|---|
| 2026.01.07 | ₩27,968 | ₩27,968 | ₩27,767 | ₩27,927 | -0.14% | 7.5천 |
|---|
| 2026.01.06 | ₩27,954 | ₩28,008 | ₩27,794 | ₩27,901 | -0.19% | 2.3만 |
|---|
| 2026.01.05 | ₩28,048 | ₩28,195 | ₩27,941 | ₩28,021 | -0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩27,787 | ₩27,954 | ₩27,687 | ₩27,901 | +0.41% | 3.4만 |
|---|
| 2025.12.31 | ₩27,486 | ₩27,754 | ₩27,406 | ₩27,674 | +0.68% | 20만 |
|---|
| 2025.12.30 | ₩27,553 | ₩27,620 | ₩27,259 | ₩27,446 | -0.39% | 8.2만 |
|---|
| 2025.12.29 | ₩27,647 | ₩27,727 | ₩27,553 | ₩27,607 | -0.15% | 1.9만 |
|---|
| 2025.12.26 | ₩27,687 | ₩27,767 | ₩27,660 | ₩27,714 | +0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩27,633 | ₩27,754 | ₩27,633 | ₩27,660 | +0.10% | 5.8천 |
|---|
| 2025.12.23 | ₩27,794 | ₩27,874 | ₩27,633 | ₩27,687 | -0.38% | 4.3만 |
|---|
| 2025.12.22 | ₩28,088 | ₩28,195 | ₩27,874 | ₩27,940 | -0.53% | 2.7만 |
|---|
| 2025.12.19 | ₩28,114 | ₩28,342 | ₩28,074 | ₩28,088 | -0.10% | 1.9만 |
|---|
| 2025.12.18 | ₩28,061 | ₩28,395 | ₩28,061 | ₩28,328 | +0.95% | 1.3만 |
|---|
| 2025.12.17 | ₩28,195 | ₩28,195 | ₩28,034 | ₩28,061 | -0.47% | 1.4만 |
|---|
| 2025.12.16 | ₩28,195 | ₩28,371 | ₩28,074 | ₩28,208 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩28,649 | ₩28,649 | ₩28,195 | ₩28,195 | -1.59% | 1.4만 |
|---|
| 2025.12.12 | ₩28,930 | ₩29,176 | ₩28,796 | ₩28,796 | -0.46% | 1.3만 |
|---|
| 2025.12.11 | ₩28,863 | ₩29,065 | ₩28,863 | ₩29,023 | +0.56% | 1.1만 |
|---|
| 2025.12.10 | ₩28,996 | ₩29,057 | ₩28,863 | ₩28,943 | -0.18% | 1.4만 |
|---|
| 2025.12.09 | ₩29,023 | ₩29,083 | ₩28,956 | ₩28,996 | -0.09% | 1.6만 |
|---|
| 2025.12.08 | ₩29,063 | ₩29,063 | ₩28,903 | ₩28,970 | -0.32% | 9.9천 |
|---|
| 2025.12.05 | ₩29,130 | ₩29,257 | ₩29,023 | ₩29,050 | -0.28% | 8.9천 |
|---|
| 2025.12.04 | ₩29,264 | ₩29,345 | ₩29,117 | ₩29,143 | -0.41% | 8.5천 |
|---|
| 2025.12.03 | ₩29,183 | ₩29,384 | ₩29,183 | ₩29,290 | +0.37% | 1만 |
|---|
| 2025.12.02 | ₩29,317 | ₩29,397 | ₩29,197 | ₩29,237 | -0.27% | 9.3천 |
|---|
| 2025.12.01 | ₩29,063 | ₩29,384 | ₩29,063 | ₩29,317 | +0.87% | 8.9천 |
|---|
| 2025.11.28 | ₩29,397 | ₩29,397 | ₩29,130 | ₩29,304 | -0.32% | 3.3천 |
|---|
| 2025.11.26 | ₩28,970 | ₩29,304 | ₩28,970 | ₩29,264 | +1.01% | 2.1만 |
|---|
| 2025.11.25 | ₩28,983 | ₩29,103 | ₩28,949 | ₩29,023 | +0.14% | 1.3만 |
|---|
| 2025.11.24 | ₩28,943 | ₩28,970 | ₩28,769 | ₩28,903 | -0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩28,649 | ₩28,803 | ₩28,529 | ₩28,743 | +0.33% | 1.2만 |
|---|
| 2025.11.20 | ₩28,970 | ₩29,036 | ₩28,662 | ₩28,662 | -1.06% | 7.1천 |
|---|
| 2025.11.19 | ₩29,090 | ₩29,090 | ₩28,956 | ₩28,956 | -0.46% | 3.8천 |
|---|
| 2025.11.18 | ₩29,077 | ₩29,170 | ₩29,077 | ₩29,091 | +0.05% | 6.9천 |
|---|
| 2025.11.17 | ₩29,544 | ₩29,825 | ₩29,177 | ₩29,224 | -1.09% | 1.3만 |
|---|
| 2025.11.14 | ₩29,737 | ₩29,812 | ₩29,531 | ₩29,544 | -0.65% | 6.9천 |
|---|
| 2025.11.13 | ₩30,065 | ₩30,065 | ₩29,685 | ₩29,691 | -1.24% | 1만 |
|---|
| 2025.11.12 | ₩30,146 | ₩30,314 | ₩30,012 | ₩30,012 | -0.44% | 4.5천 |
|---|
| 2025.11.11 | ₩30,132 | ₩30,413 | ₩30,132 | ₩30,186 | +0.18% | 2.7천 |
|---|
| 2025.11.10 | ₩30,092 | ₩30,252 | ₩30,092 | ₩30,252 | +0.53% | 1.5만 |
|---|
| 2025.11.07 | ₩30,359 | ₩30,359 | ₩30,052 | ₩30,092 | -0.88% | 3.4천 |
|---|
| 2025.11.06 | ₩30,446 | ₩30,446 | ₩30,226 | ₩30,226 | -0.72% | 7.1천 |
|---|
| 2025.11.05 | ₩30,119 | ₩30,440 | ₩30,106 | ₩30,346 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩30,199 | ₩30,266 | ₩30,079 | ₩30,146 | -0.18% | 1.3만 |
|---|
| 2025.11.03 | ₩30,373 | ₩30,413 | ₩30,266 | ₩30,306 | -0.22% | 5.5천 |
|---|
| 2025.10.31 | ₩30,680 | ₩30,680 | ₩30,346 | ₩30,373 | -1.00% | 2.6만 |
|---|
| 2025.10.30 | ₩30,667 | ₩30,817 | ₩30,573 | ₩30,573 | -0.31% | 4.2천 |
|---|
| 2025.10.29 | ₩30,800 | ₩30,947 | ₩30,627 | ₩30,800 | 0.00% | 8천 |
|---|
| 2025.10.28 | ₩30,653 | ₩30,906 | ₩30,653 | ₩30,814 | +0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩30,707 | ₩30,800 | ₩30,546 | ₩30,734 | +0.09% | 1.4만 |
|---|
| 2025.10.24 | ₩30,520 | ₩30,680 | ₩30,520 | ₩30,600 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩30,587 | ₩30,627 | ₩30,448 | ₩30,573 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩30,480 | ₩30,640 | ₩30,413 | ₩30,480 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩30,373 | ₩30,627 | ₩30,373 | ₩30,587 | +0.70% | 4천 |
|---|
| 2025.10.20 | ₩30,333 | ₩30,453 | ₩30,333 | ₩30,426 | +0.31% | 8.3천 |
|---|
| 2025.10.17 | ₩30,359 | ₩30,399 | ₩30,212 | ₩30,279 | -0.26% | 9.7천 |
|---|
| 2025.10.16 | ₩30,226 | ₩30,386 | ₩30,159 | ₩30,359 | +0.44% | 1.2만 |
|---|
| 2025.10.15 | ₩30,239 | ₩30,319 | ₩30,012 | ₩30,212 | -0.09% | 9.6천 |
|---|
| 2025.10.14 | ₩30,105 | ₩30,172 | ₩29,932 | ₩29,972 | -0.44% | 8.4천 |
|---|
| 2025.10.13 | ₩30,146 | ₩30,306 | ₩30,092 | ₩30,186 | +0.13% | 2.3만 |
|---|
| 2025.10.10 | ₩30,146 | ₩30,344 | ₩29,959 | ₩30,092 | -0.18% | 1.8만 |
|---|
