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 | ₩24,219 | ₩24,673 | ₩24,099 | ₩24,199 | -0.08% | 1.8만 |
| 2026.10.08 | ₩24,125 | ₩24,506 | ₩24,112 | ₩24,216 | +0.38% | 3.1만 |
| 2026.10.07 | ₩24,366 | ₩24,379 | ₩24,139 | ₩24,192 | -0.71% | 1.4만 |
| 2026.10.06 | ₩24,900 | ₩24,900 | ₩24,446 | ₩24,446 | -1.82% | 2.1만 |
| 2026.10.05 | ₩25,047 | ₩25,047 | ₩24,593 | ₩24,606 | -1.76% | 1.4만 |
| 2026.10.02 | ₩25,034 | ₩25,301 | ₩24,927 | ₩25,100 | +0.27% | 2.7만 |
| 2026.10.01 | ₩24,586 | ₩25,071 | ₩24,566 | ₩25,045 | +1.87% | 2.1만 |
| 2026.09.30 | ₩24,553 | ₩24,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,847 |
| +1.20% |
| 4.9만 |
| 2026.09.29 | ₩24,366 | ₩24,562 | ₩24,179 | ₩24,339 | -0.11% | 1.7만 |
|---|
| 2026.09.28 | ₩24,165 | ₩24,312 | ₩24,159 | ₩24,272 | +0.44% | 1.2만 |
|---|
| 2026.09.25 | ₩24,379 | ₩24,566 | ₩24,152 | ₩24,291 | -0.36% | 9.4천 |
|---|
| 2026.09.24 | ₩24,432 | ₩24,713 | ₩24,402 | ₩24,419 | -0.05% | 1만 |
|---|
| 2026.09.23 | ₩24,713 | ₩24,880 | ₩24,393 | ₩24,566 | -0.59% | 2.3만 |
|---|
| 2026.09.22 | ₩24,873 | ₩24,960 | ₩24,713 | ₩24,847 | -0.11% | 1.2만 |
|---|
| 2026.09.21 | ₩24,953 | ₩25,141 | ₩24,900 | ₩24,994 | +0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩24,713 | ₩25,047 | ₩24,713 | ₩25,007 | +1.19% | 8.5천 |
|---|
| 2026.09.17 | ₩25,154 | ₩25,207 | ₩24,740 | ₩24,913 | -0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩24,713 | ₩25,194 | ₩24,593 | ₩24,833 | +0.49% | 1.6만 |
|---|
| 2026.09.15 | ₩24,726 | ₩25,167 | ₩24,646 | ₩24,766 | +0.16% | 3.2만 |
|---|
| 2026.09.14 | ₩25,047 | ₩25,181 | ₩24,919 | ₩25,020 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩25,234 | ₩25,247 | ₩24,887 | ₩24,980 | -1.01% | 1.6만 |
|---|
| 2026.09.10 | ₩25,661 | ₩25,661 | ₩25,114 | ₩25,181 | -1.87% | 1.5만 |
|---|
| 2026.09.09 | ₩25,488 | ₩25,515 | ₩25,321 | ₩25,354 | -0.52% | 1.9만 |
|---|
| 2026.09.08 | ₩25,528 | ₩25,782 | ₩25,434 | ₩25,515 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,608 | ₩25,608 | ₩25,434 | ₩25,515 | -0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩25,969 | ₩25,969 | ₩25,541 | ₩25,595 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩26,663 | ₩26,663 | ₩25,795 | ₩25,808 | -3.21% | 1.1만 |
|---|
| 2026.09.01 | ₩26,276 | ₩26,276 | ₩25,795 | ₩25,902 | -1.42% | 1.9만 |
|---|
| 2026.08.31 | ₩26,663 | ₩26,663 | ₩26,116 | ₩26,276 | -1.45% | 1.5만 |
|---|
| 2026.08.28 | ₩26,717 | ₩26,717 | ₩26,369 | ₩26,570 | -0.55% | 1.2만 |
|---|
| 2026.08.27 | ₩26,677 | ₩26,677 | ₩26,543 | ₩26,650 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩26,249 | ₩26,677 | ₩26,116 | ₩26,677 | +1.63% | 2.8만 |
|---|
| 2026.08.25 | ₩26,116 | ₩26,369 | ₩26,116 | ₩26,256 | +0.54% | 2.8만 |
|---|
| 2026.08.24 | ₩26,129 | ₩26,223 | ₩26,002 | ₩26,209 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩26,182 | ₩26,182 | ₩26,064 | ₩26,102 | -0.31% | 3.7천 |
|---|
| 2026.08.20 | ₩25,982 | ₩26,201 | ₩25,982 | ₩26,142 | +0.62% | 2.7만 |
|---|
| 2026.08.19 | ₩25,929 | ₩26,316 | ₩25,552 | ₩26,022 | +0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩26,049 | ₩26,129 | ₩25,755 | ₩25,755 | -1.13% | 1.5만 |
|---|
| 2026.08.17 | ₩26,196 | ₩26,383 | ₩26,142 | ₩26,169 | -0.10% | 7.6천 |
|---|
| 2026.08.14 | ₩26,383 | ₩26,383 | ₩26,196 | ₩26,196 | -0.71% | 7.6천 |
|---|
| 2026.08.13 | ₩26,396 | ₩26,480 | ₩26,316 | ₩26,329 | -0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩26,263 | ₩26,436 | ₩26,263 | ₩26,383 | +0.46% | 6.3천 |
|---|
| 2026.08.11 | ₩26,396 | ₩26,460 | ₩26,316 | ₩26,369 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,450 | ₩26,450 | ₩26,316 | ₩26,356 | -0.35% | 9.7천 |
|---|
| 2026.08.07 | ₩26,276 | ₩26,343 | ₩26,276 | ₩26,343 | +0.25% | 7.2천 |
|---|
| 2026.08.06 | ₩26,329 | ₩26,390 | ₩26,276 | ₩26,276 | -0.20% | 3.4만 |
|---|
| 2026.08.05 | ₩26,516 | ₩26,563 | ₩26,329 | ₩26,396 | -0.45% | 2만 |
|---|
| 2026.08.04 | ₩26,463 | ₩26,570 | ₩26,463 | ₩26,476 | +0.05% | 1.1만 |
|---|
| 2026.08.03 | ₩26,423 | ₩26,610 | ₩26,423 | ₩26,543 | +0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩26,436 | ₩26,543 | ₩26,369 | ₩26,369 | -0.25% | 3.2만 |
|---|
| 2026.07.30 | ₩26,423 | ₩26,556 | ₩26,423 | ₩26,556 | +0.51% | 9.2천 |
|---|
| 2026.07.29 | ₩26,410 | ₩26,503 | ₩26,396 | ₩26,503 | +0.35% | 8.6천 |
|---|
| 2026.07.28 | ₩26,423 | ₩26,663 | ₩26,423 | ₩26,543 | +0.46% | 6.5천 |
|---|
| 2026.07.27 | ₩26,490 | ₩26,503 | ₩26,423 | ₩26,496 | +0.03% | 4.7천 |
|---|
| 2026.07.24 | ₩26,383 | ₩26,556 | ₩26,383 | ₩26,476 | +0.35% | 1.7만 |
|---|
| 2026.07.23 | ₩26,476 | ₩26,536 | ₩26,383 | ₩26,421 | -0.21% | 6천 |
|---|
| 2026.07.22 | ₩26,490 | ₩26,690 | ₩26,490 | ₩26,623 | +0.50% | 7.4천 |
|---|
| 2026.07.21 | ₩26,637 | ₩26,637 | ₩26,530 | ₩26,597 | -0.15% | 6.1천 |
|---|
| 2026.07.20 | ₩26,744 | ₩26,824 | ₩26,583 | ₩26,703 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,530 | ₩26,663 | ₩26,530 | ₩26,543 | +0.05% | 5.7천 |
|---|
| 2026.07.16 | ₩26,677 | ₩26,730 | ₩26,597 | ₩26,597 | -0.30% | 2.4천 |
|---|
| 2026.07.15 | ₩26,797 | ₩26,797 | ₩26,642 | ₩26,744 | -0.20% | 5.8천 |
|---|
| 2026.07.14 | ₩26,610 | ₩26,971 | ₩26,610 | ₩26,784 | +0.65% | 7.6천 |
|---|
| 2026.07.13 | ₩26,730 | ₩26,837 | ₩26,610 | ₩26,610 | -0.45% | 7.4천 |
|---|
| 2026.07.10 | ₩26,931 | ₩26,984 | ₩26,877 | ₩26,890 | -0.15% | 6.6천 |
|---|
| 2026.07.09 | ₩26,971 | ₩27,051 | ₩26,890 | ₩26,917 | -0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩27,118 | ₩27,118 | ₩26,890 | ₩26,971 | -0.54% | 4.8천 |
|---|
| 2026.07.07 | ₩26,931 | ₩27,118 | ₩26,931 | ₩27,118 | +0.69% | 1.4만 |
|---|
| 2026.07.06 | ₩26,797 | ₩26,944 | ₩26,797 | ₩26,939 | +0.53% | 6.7천 |
|---|
| 2026.07.02 | ₩26,884 | ₩26,917 | ₩26,784 | ₩26,797 | -0.32% | 1.6만 |
|---|
| 2026.07.01 | ₩26,610 | ₩26,877 | ₩26,410 | ₩26,784 | +0.65% | 2만 |
|---|
| 2026.06.30 | ₩26,637 | ₩26,781 | ₩26,423 | ₩26,690 | +0.20% | 6.2만 |
|---|
| 2026.06.29 | ₩26,476 | ₩26,583 | ₩26,363 | ₩26,516 | +0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩26,450 | ₩26,637 | ₩26,356 | ₩26,476 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,810 | ₩26,810 | ₩26,476 | ₩26,519 | -1.09% | 1.4만 |
|---|
| 2026.06.24 | ₩26,957 | ₩26,957 | ₩26,770 | ₩26,822 | -0.50% | 2만 |
|---|
| 2026.06.23 | ₩26,971 | ₩27,091 | ₩26,877 | ₩26,890 | -0.30% | 8.5천 |
|---|
| 2026.06.22 | ₩27,184 | ₩27,184 | ₩26,957 | ₩26,971 | -0.79% | 1.1만 |
|---|
| 2026.06.18 | ₩27,238 | ₩27,331 | ₩27,184 | ₩27,184 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩27,158 | ₩27,238 | ₩27,131 | ₩27,184 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩27,037 | ₩27,157 | ₩27,037 | ₩27,131 | +0.35% | 1만 |
|---|
| 2026.06.15 | ₩27,011 | ₩27,037 | ₩26,837 | ₩27,037 | +0.10% | 7천 |
|---|
| 2026.06.12 | ₩27,278 | ₩27,311 | ₩27,251 | ₩27,251 | -0.10% | 6.5천 |
|---|
| 2026.06.11 | ₩27,171 | ₩27,271 | ₩27,171 | ₩27,251 | +0.29% | 1.2만 |
|---|
| 2026.06.10 | ₩27,011 | ₩27,198 | ₩27,011 | ₩27,131 | +0.45% | 7.8천 |
|---|
| 2026.06.09 | ₩27,184 | ₩27,304 | ₩27,011 | ₩27,038 | -0.54% | 4.3천 |
|---|
| 2026.06.08 | ₩27,251 | ₩27,398 | ₩27,118 | ₩27,118 | -0.49% | 9.3천 |
|---|
| 2026.06.05 | ₩27,291 | ₩27,452 | ₩27,144 | ₩27,208 | -0.31% | 9.2천 |
|---|
| 2026.06.04 | ₩27,318 | ₩27,532 | ₩27,305 | ₩27,331 | +0.05% | 6.5천 |
|---|
| 2026.06.03 | ₩27,438 | ₩27,518 | ₩27,305 | ₩27,371 | -0.24% | 1만 |
|---|
| 2026.06.02 | ₩27,518 | ₩27,638 | ₩27,452 | ₩27,558 | +0.15% | 2.2만 |
|---|
| 2026.06.01 | ₩27,585 | ₩27,625 | ₩27,505 | ₩27,598 | +0.05% | 1만 |
|---|
| 2026.05.29 | ₩27,558 | ₩27,584 | ₩27,478 | ₩27,532 | -0.10% | 9.5천 |
|---|
| 2026.05.28 | ₩27,438 | ₩27,572 | ₩27,385 | ₩27,505 | +0.24% | 6.1천 |
|---|
| 2026.05.27 | ₩27,184 | ₩27,411 | ₩27,184 | ₩27,411 | +0.84% | 2만 |
|---|
| 2026.05.26 | ₩26,877 | ₩27,118 | ₩26,877 | ₩27,118 | +0.89% | 1만 |
|---|
| 2026.05.22 | ₩27,011 | ₩27,037 | ₩26,864 | ₩26,931 | -0.30% | 8.9천 |
|---|
| 2026.05.21 | ₩26,957 | ₩27,103 | ₩26,957 | ₩27,011 | +0.20% | 5.7천 |
|---|
| 2026.05.20 | ₩26,984 | ₩27,158 | ₩26,984 | ₩27,078 | +0.35% | 4천 |
|---|
| 2026.05.19 | ₩26,971 | ₩27,131 | ₩26,971 | ₩27,071 | +0.37% | 1.7만 |
|---|
| 2026.05.18 | ₩27,118 | ₩27,184 | ₩26,957 | ₩26,997 | -0.44% | 8.2천 |
|---|
| 2026.05.15 | ₩27,091 | ₩27,196 | ₩27,091 | ₩27,091 | +0.00% | 7.8천 |
|---|
| 2026.05.14 | ₩27,278 | ₩27,396 | ₩27,238 | ₩27,251 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩27,558 | ₩27,558 | ₩27,171 | ₩27,331 | -0.82% | 1.7만 |
|---|
| 2026.05.12 | ₩27,572 | ₩27,572 | ₩27,465 | ₩27,465 | -0.39% | 5.5천 |
|---|
| 2026.05.11 | ₩27,585 | ₩27,585 | ₩27,509 | ₩27,572 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩27,639 | ₩27,639 | ₩27,465 | ₩27,465 | -0.63% | 5.6천 |
|---|
| 2026.05.07 | ₩27,585 | ₩27,585 | ₩27,505 | ₩27,518 | -0.24% | 3.2천 |
|---|
| 2026.05.06 | ₩27,345 | ₩27,532 | ₩27,286 | ₩27,532 | +0.68% | 1.4만 |
|---|
| 2026.05.05 | ₩27,278 | ₩27,437 | ₩27,091 | ₩27,246 | -0.12% | 9.3천 |
|---|
| 2026.05.04 | ₩27,291 | ₩27,411 | ₩27,211 | ₩27,411 | +0.44% | 2.4만 |
|---|
| 2026.05.01 | ₩27,371 | ₩27,465 | ₩27,238 | ₩27,425 | +0.20% | 1.1만 |
|---|
| 2026.04.30 | ₩26,971 | ₩27,318 | ₩26,971 | ₩27,238 | +0.99% | 2.1만 |
|---|
| 2026.04.29 | ₩27,077 | ₩27,138 | ₩26,957 | ₩26,957 | -0.44% | 7천 |
|---|
| 2026.04.28 | ₩27,171 | ₩27,171 | ₩27,051 | ₩27,118 | -0.20% | 1만 |
|---|
| 2026.04.27 | ₩27,251 | ₩27,251 | ₩27,077 | ₩27,158 | -0.34% | 9.6천 |
|---|
| 2026.04.24 | ₩27,198 | ₩27,264 | ₩27,024 | ₩27,251 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩27,104 | ₩27,251 | ₩26,997 | ₩27,024 | -0.30% | 2.1만 |
|---|
| 2026.04.22 | ₩27,198 | ₩27,345 | ₩27,184 | ₩27,278 | +0.29% | 8.1천 |
|---|
| 2026.04.21 | ₩27,452 | ₩27,465 | ₩27,198 | ₩27,198 | -0.92% | 8.2천 |
|---|
| 2026.04.20 | ₩27,385 | ₩27,492 | ₩27,331 | ₩27,385 | 0.00% | 6.9천 |
|---|
| 2026.04.17 | ₩27,438 | ₩27,518 | ₩27,317 | ₩27,452 | +0.05% | 7.3천 |
|---|
| 2026.04.16 | ₩27,365 | ₩27,398 | ₩27,198 | ₩27,198 | -0.61% | 8.5천 |
|---|
| 2026.04.15 | ₩27,238 | ₩27,411 | ₩27,238 | ₩27,305 | +0.25% | 6.8천 |
|---|
| 2026.04.14 | ₩27,011 | ₩27,366 | ₩27,011 | ₩27,238 | +0.84% | 1.3만 |
|---|
| 2026.04.13 | ₩27,171 | ₩27,171 | ₩26,931 | ₩27,111 | -0.22% | 1.8만 |
|---|
| 2026.04.10 | ₩27,264 | ₩27,264 | ₩26,957 | ₩27,011 | -0.93% | 1만 |
|---|
| 2026.04.09 | ₩26,997 | ₩27,240 | ₩26,997 | ₩27,158 | +0.59% | 9.2천 |
|---|
| 2026.04.08 | ₩27,144 | ₩27,224 | ₩27,118 | ₩27,187 | +0.16% | 0 |
|---|
| 2026.04.07 | ₩27,104 | ₩27,104 | ₩26,911 | ₩26,984 | -0.44% | 5.9천 |
|---|
| 2026.04.06 | ₩26,770 | ₩27,104 | ₩26,770 | ₩27,104 | +1.25% | 1만 |
|---|
| 2026.04.02 | ₩26,663 | ₩26,904 | ₩26,556 | ₩26,904 | +0.90% | 2.7만 |
|---|
| 2026.04.01 | ₩27,064 | ₩27,227 | ₩26,757 | ₩26,850 | -0.79% | 1.6만 |
|---|
| 2026.03.31 | ₩27,251 | ₩27,385 | ₩26,984 | ₩27,064 | -0.69% | 19.4만 |
|---|
| 2026.03.30 | ₩27,264 | ₩27,385 | ₩27,011 | ₩27,131 | -0.49% | 3.8만 |
|---|
| 2026.03.27 | ₩27,144 | ₩27,244 | ₩26,971 | ₩27,144 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩27,251 | ₩27,358 | ₩27,086 | ₩27,278 | +0.10% | 9.1천 |
|---|
| 2026.03.25 | ₩27,305 | ₩27,398 | ₩27,184 | ₩27,251 | -0.20% | 1.1만 |
|---|
| 2026.03.24 | ₩26,784 | ₩27,278 | ₩26,730 | ₩27,118 | +1.25% | 1.3만 |
|---|
| 2026.03.23 | ₩27,198 | ₩27,198 | ₩26,850 | ₩26,997 | -0.74% | 1.2만 |
|---|
| 2026.03.20 | ₩26,984 | ₩27,064 | ₩26,810 | ₩26,824 | -0.59% | 8.6천 |
|---|
| 2026.03.19 | ₩26,944 | ₩27,102 | ₩26,904 | ₩27,083 | +0.52% | 5.6천 |
|---|
| 2026.03.18 | ₩27,041 | ₩27,064 | ₩26,971 | ₩27,011 | -0.11% | 5천 |
|---|
| 2026.03.17 | ₩27,164 | ₩27,171 | ₩27,024 | ₩27,171 | +0.02% | 5.7천 |
|---|
| 2026.03.16 | ₩27,131 | ₩27,251 | ₩26,997 | ₩27,024 | -0.39% | 6.1천 |
|---|
| 2026.03.13 | ₩27,144 | ₩27,251 | ₩26,997 | ₩27,077 | -0.25% | 2.2만 |
|---|
| 2026.03.12 | ₩27,503 | ₩27,503 | ₩27,358 | ₩27,478 | -0.09% | 1.9만 |
|---|
| 2026.03.11 | ₩27,719 | ₩27,719 | ₩27,532 | ₩27,532 | -0.67% | 8.9천 |
|---|
| 2026.03.10 | ₩27,705 | ₩27,839 | ₩27,545 | ₩27,759 | +0.19% | 1 |
|---|
| 2026.03.09 | ₩27,742 | ₩27,785 | ₩27,585 | ₩27,705 | -0.13% | 1 |
|---|
| 2026.03.06 | ₩27,919 | ₩27,919 | ₩27,728 | ₩27,745 | -0.62% | 1 |
|---|
| 2026.03.05 | ₩27,919 | ₩27,959 | ₩27,919 | ₩27,959 | +0.14% | 1 |
|---|
| 2026.03.04 | ₩27,879 | ₩28,026 | ₩27,839 | ₩27,932 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,066 | ₩28,066 | ₩27,826 | ₩28,013 | -0.19% | 1 |
|---|
| 2026.03.02 | ₩28,298 | ₩28,298 | ₩28,026 | ₩28,113 | -0.66% | 1 |
|---|
| 2026.02.27 | ₩28,373 | ₩28,386 | ₩27,959 | ₩28,093 | -0.99% | 1 |
|---|
| 2026.02.26 | ₩28,213 | ₩28,373 | ₩28,213 | ₩28,373 | +0.57% | 6.8천 |
|---|
| 2026.02.25 | ₩28,280 | ₩28,400 | ₩28,177 | ₩28,400 | +0.43% | 1 |
|---|
| 2026.02.24 | ₩28,280 | ₩28,280 | ₩28,160 | ₩28,253 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,387 | ₩28,387 | ₩28,119 | ₩28,213 | -0.61% | 1 |
|---|
| 2026.02.20 | ₩28,293 | ₩28,387 | ₩28,200 | ₩28,306 | +0.05% | 1.9만 |
|---|
| 2026.02.19 | ₩28,160 | ₩28,240 | ₩28,059 | ₩28,240 | +0.28% | 7.5천 |
|---|
| 2026.02.18 | ₩27,959 | ₩28,333 | ₩27,959 | ₩28,200 | +0.86% | 1.3만 |
|---|
| 2026.02.17 | ₩27,906 | ₩28,119 | ₩27,705 | ₩28,106 | +0.72% | 1.6만 |
|---|
| 2026.02.13 | ₩27,852 | ₩28,026 | ₩27,814 | ₩27,959 | +0.38% | 9.6천 |
|---|
| 2026.02.12 | ₩27,852 | ₩27,879 | ₩27,639 | ₩27,772 | -0.29% | 2.5만 |
|---|
| 2026.02.11 | ₩27,679 | ₩27,866 | ₩27,625 | ₩27,772 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩27,598 | ₩27,759 | ₩27,518 | ₩27,759 | +0.58% | 1.8만 |
|---|
| 2026.02.09 | ₩27,371 | ₩27,518 | ₩27,365 | ₩27,505 | +0.49% | 1.5만 |
|---|
| 2026.02.06 | ₩27,291 | ₩27,478 | ₩27,291 | ₩27,345 | +0.20% | 1.5만 |
|---|
| 2026.02.05 | ₩27,318 | ₩27,385 | ₩27,211 | ₩27,238 | -0.29% | 2.8만 |
|---|
| 2026.02.04 | ₩27,385 | ₩27,532 | ₩27,318 | ₩27,385 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,732 | ₩27,735 | ₩27,351 | ₩27,438 | -1.06% | 2.7만 |
|---|
| 2026.02.02 | ₩27,759 | ₩27,892 | ₩27,705 | ₩27,719 | -0.14% | 1.4만 |
|---|
| 2026.01.30 | ₩27,759 | ₩27,892 | ₩27,665 | ₩27,826 | +0.24% | 1.2만 |
|---|
| 2026.01.29 | ₩27,799 | ₩27,866 | ₩27,744 | ₩27,852 | +0.19% | 2.4만 |
|---|
| 2026.01.28 | ₩28,026 | ₩28,173 | ₩27,839 | ₩27,852 | -0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩28,200 | ₩28,200 | ₩28,013 | ₩28,079 | -0.43% | 1.5만 |
|---|
| 2026.01.26 | ₩28,173 | ₩28,320 | ₩28,093 | ₩28,200 | +0.09% | 1.5만 |
|---|
| 2026.01.23 | ₩28,026 | ₩28,159 | ₩28,026 | ₩28,106 | +0.29% | 7.4천 |
|---|
| 2026.01.22 | ₩28,066 | ₩28,186 | ₩27,999 | ₩28,079 | +0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩27,919 | ₩28,053 | ₩27,785 | ₩27,999 | +0.29% | 6.3만 |
|---|
| 2026.01.20 | ₩28,197 | ₩28,197 | ₩27,785 | ₩27,919 | -0.99% | 3.3만 |
|---|
| 2026.01.16 | ₩28,160 | ₩28,347 | ₩28,106 | ₩28,226 | +0.24% | 1.6만 |
|---|
| 2026.01.15 | ₩28,160 | ₩28,306 | ₩28,160 | ₩28,253 | +0.33% | 1.5만 |
|---|
| 2026.01.14 | ₩28,119 | ₩28,146 | ₩27,812 | ₩28,079 | -0.14% | 5.4만 |
|---|
| 2026.01.13 | ₩27,919 | ₩28,146 | ₩27,919 | ₩28,119 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩27,906 | ₩27,959 | ₩27,772 | ₩27,959 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩27,772 | ₩27,999 | ₩27,772 | ₩27,959 | +0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩27,719 | ₩27,986 | ₩27,719 | ₩27,785 | +0.24% | 1.9만 |
|---|
| 2026.01.07 | ₩27,959 | ₩27,959 | ₩27,759 | ₩27,919 | -0.14% | 7.5천 |
|---|
| 2026.01.06 | ₩27,946 | ₩27,999 | ₩27,785 | ₩27,892 | -0.19% | 2.3만 |
|---|
| 2026.01.05 | ₩28,039 | ₩28,186 | ₩27,932 | ₩28,013 | -0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩27,779 | ₩27,946 | ₩27,679 | ₩27,892 | +0.41% | 3.4만 |
|---|
| 2025.12.31 | ₩27,478 | ₩27,745 | ₩27,398 | ₩27,665 | +0.68% | 20만 |
|---|
| 2025.12.30 | ₩27,545 | ₩27,612 | ₩27,251 | ₩27,438 | -0.39% | 8.2만 |
|---|
| 2025.12.29 | ₩27,639 | ₩27,719 | ₩27,545 | ₩27,598 | -0.15% | 1.9만 |
|---|
| 2025.12.26 | ₩27,679 | ₩27,759 | ₩27,652 | ₩27,705 | +0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩27,625 | ₩27,745 | ₩27,625 | ₩27,652 | +0.10% | 5.8천 |
|---|
| 2025.12.23 | ₩27,785 | ₩27,866 | ₩27,625 | ₩27,679 | -0.38% | 4.3만 |
|---|
| 2025.12.22 | ₩28,079 | ₩28,186 | ₩27,866 | ₩27,932 | -0.53% | 2.7만 |
|---|
| 2025.12.19 | ₩28,106 | ₩28,333 | ₩28,066 | ₩28,079 | -0.10% | 1.9만 |
|---|
| 2025.12.18 | ₩28,053 | ₩28,387 | ₩28,053 | ₩28,320 | +0.95% | 1.3만 |
|---|
| 2025.12.17 | ₩28,186 | ₩28,186 | ₩28,026 | ₩28,053 | -0.47% | 1.4만 |
|---|
| 2025.12.16 | ₩28,186 | ₩28,362 | ₩28,066 | ₩28,200 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩28,640 | ₩28,640 | ₩28,186 | ₩28,186 | -1.59% | 1.4만 |
|---|
| 2025.12.12 | ₩28,921 | ₩29,167 | ₩28,787 | ₩28,787 | -0.46% | 1.3만 |
|---|
| 2025.12.11 | ₩28,854 | ₩29,057 | ₩28,854 | ₩29,014 | +0.56% | 1.1만 |
|---|
| 2025.12.10 | ₩28,988 | ₩29,048 | ₩28,854 | ₩28,934 | -0.18% | 1.4만 |
|---|
| 2025.12.09 | ₩29,014 | ₩29,075 | ₩28,948 | ₩28,988 | -0.09% | 1.6만 |
|---|
| 2025.12.08 | ₩29,055 | ₩29,055 | ₩28,894 | ₩28,961 | -0.32% | 9.9천 |
|---|
| 2025.12.05 | ₩29,121 | ₩29,248 | ₩29,014 | ₩29,041 | -0.28% | 8.9천 |
|---|
| 2025.12.04 | ₩29,255 | ₩29,336 | ₩29,108 | ₩29,135 | -0.41% | 8.5천 |
|---|
| 2025.12.03 | ₩29,175 | ₩29,375 | ₩29,175 | ₩29,282 | +0.37% | 1만 |
|---|
| 2025.12.02 | ₩29,308 | ₩29,388 | ₩29,188 | ₩29,228 | -0.27% | 9.3천 |
|---|
| 2025.12.01 | ₩29,055 | ₩29,375 | ₩29,055 | ₩29,308 | +0.87% | 8.9천 |
|---|
| 2025.11.28 | ₩29,388 | ₩29,388 | ₩29,121 | ₩29,295 | -0.32% | 3.3천 |
|---|
| 2025.11.26 | ₩28,961 | ₩29,295 | ₩28,961 | ₩29,255 | +1.01% | 2.1만 |
|---|
| 2025.11.25 | ₩28,974 | ₩29,095 | ₩28,940 | ₩29,014 | +0.14% | 1.3만 |
|---|
| 2025.11.24 | ₩28,934 | ₩28,961 | ₩28,761 | ₩28,894 | -0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩28,640 | ₩28,795 | ₩28,520 | ₩28,734 | +0.33% | 1.2만 |
|---|
| 2025.11.20 | ₩28,961 | ₩29,027 | ₩28,654 | ₩28,654 | -1.06% | 7.1천 |
|---|
| 2025.11.19 | ₩29,081 | ₩29,081 | ₩28,948 | ₩28,948 | -0.46% | 3.8천 |
|---|
| 2025.11.18 | ₩29,068 | ₩29,161 | ₩29,068 | ₩29,082 | +0.05% | 6.9천 |
|---|
| 2025.11.17 | ₩29,535 | ₩29,816 | ₩29,168 | ₩29,215 | -1.09% | 1.3만 |
|---|
| 2025.11.14 | ₩29,729 | ₩29,803 | ₩29,522 | ₩29,535 | -0.65% | 6.9천 |
|---|
| 2025.11.13 | ₩30,056 | ₩30,056 | ₩29,676 | ₩29,682 | -1.24% | 1만 |
|---|
| 2025.11.12 | ₩30,137 | ₩30,305 | ₩30,003 | ₩30,003 | -0.44% | 4.5천 |
|---|
| 2025.11.11 | ₩30,123 | ₩30,404 | ₩30,123 | ₩30,177 | +0.18% | 2.7천 |
|---|
| 2025.11.10 | ₩30,083 | ₩30,243 | ₩30,083 | ₩30,243 | +0.53% | 1.5만 |
|---|
| 2025.11.07 | ₩30,350 | ₩30,350 | ₩30,043 | ₩30,083 | -0.88% | 3.4천 |
|---|
| 2025.11.06 | ₩30,437 | ₩30,437 | ₩30,217 | ₩30,217 | -0.72% | 7.1천 |
|---|
| 2025.11.05 | ₩30,110 | ₩30,430 | ₩30,097 | ₩30,337 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩30,190 | ₩30,257 | ₩30,070 | ₩30,137 | -0.18% | 1.3만 |
|---|
| 2025.11.03 | ₩30,364 | ₩30,404 | ₩30,257 | ₩30,297 | -0.22% | 5.5천 |
|---|
| 2025.10.31 | ₩30,671 | ₩30,671 | ₩30,337 | ₩30,364 | -1.00% | 2.6만 |
|---|
| 2025.10.30 | ₩30,658 | ₩30,808 | ₩30,564 | ₩30,564 | -0.31% | 4.2천 |
|---|
| 2025.10.29 | ₩30,791 | ₩30,938 | ₩30,618 | ₩30,791 | 0.00% | 8천 |
|---|
| 2025.10.28 | ₩30,644 | ₩30,897 | ₩30,644 | ₩30,804 | +0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩30,698 | ₩30,791 | ₩30,537 | ₩30,724 | +0.09% | 1.4만 |
|---|
| 2025.10.24 | ₩30,511 | ₩30,671 | ₩30,511 | ₩30,591 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩30,577 | ₩30,617 | ₩30,438 | ₩30,564 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩30,471 | ₩30,631 | ₩30,404 | ₩30,471 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩30,364 | ₩30,617 | ₩30,364 | ₩30,577 | +0.70% | 4천 |
|---|
| 2025.10.20 | ₩30,324 | ₩30,444 | ₩30,324 | ₩30,417 | +0.31% | 8.3천 |
|---|
| 2025.10.17 | ₩30,350 | ₩30,390 | ₩30,203 | ₩30,270 | -0.26% | 9.7천 |
|---|
| 2025.10.16 | ₩30,217 | ₩30,377 | ₩30,150 | ₩30,350 | +0.44% | 1.2만 |
|---|
| 2025.10.15 | ₩30,230 | ₩30,310 | ₩30,003 | ₩30,203 | -0.09% | 9.6천 |
|---|
| 2025.10.14 | ₩30,096 | ₩30,163 | ₩29,923 | ₩29,963 | -0.44% | 8.4천 |
|---|
| 2025.10.13 | ₩30,137 | ₩30,297 | ₩30,083 | ₩30,177 | +0.13% | 2.3만 |
|---|
| 2025.10.10 | ₩30,137 | ₩30,335 | ₩29,950 | ₩30,083 | -0.18% | 1.8만 |
|---|
