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 | ₩24,185 | ₩24,638 | ₩24,065 | ₩24,165 | -0.08% | 1.8만 |
| 2026.10.08 | ₩24,091 | ₩24,472 | ₩24,078 | ₩24,182 | +0.38% | 3.1만 |
| 2026.10.07 | ₩24,332 | ₩24,345 | ₩24,105 | ₩24,158 | -0.71% | 1.4만 |
| 2026.10.06 | ₩24,865 | ₩24,865 | ₩24,412 | ₩24,412 | -1.82% | 2.1만 |
| 2026.10.05 | ₩25,012 | ₩25,012 | ₩24,558 | ₩24,572 | -1.76% | 1.4만 |
| 2026.10.02 | ₩24,999 | ₩25,265 | ₩24,892 | ₩25,065 | +0.27% | 2.7만 |
| 2026.10.01 | ₩24,552 | ₩25,036 | ₩24,532 | ₩25,010 | +1.87% | 2.1만 |
| 2026.09.30 | ₩24,518 | ₩24,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,812 |
| +1.20% |
| 4.9만 |
| 2026.09.29 | ₩24,332 | ₩24,528 | ₩24,145 | ₩24,305 | -0.11% | 1.7만 |
|---|
| 2026.09.28 | ₩24,132 | ₩24,278 | ₩24,125 | ₩24,238 | +0.44% | 1.2만 |
|---|
| 2026.09.25 | ₩24,345 | ₩24,532 | ₩24,118 | ₩24,257 | -0.36% | 9.4천 |
|---|
| 2026.09.24 | ₩24,397 | ₩24,678 | ₩24,368 | ₩24,385 | -0.05% | 1만 |
|---|
| 2026.09.23 | ₩24,678 | ₩24,845 | ₩24,358 | ₩24,532 | -0.59% | 2.3만 |
|---|
| 2026.09.22 | ₩24,839 | ₩24,925 | ₩24,679 | ₩24,812 | -0.11% | 1.2만 |
|---|
| 2026.09.21 | ₩24,919 | ₩25,105 | ₩24,865 | ₩24,959 | +0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩24,678 | ₩25,012 | ₩24,678 | ₩24,972 | +1.19% | 8.5천 |
|---|
| 2026.09.17 | ₩25,119 | ₩25,172 | ₩24,705 | ₩24,879 | -0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩24,678 | ₩25,159 | ₩24,559 | ₩24,799 | +0.49% | 1.6만 |
|---|
| 2026.09.15 | ₩24,692 | ₩25,132 | ₩24,612 | ₩24,732 | +0.16% | 3.2만 |
|---|
| 2026.09.14 | ₩25,012 | ₩25,145 | ₩24,884 | ₩24,985 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩25,199 | ₩25,212 | ₩24,852 | ₩24,945 | -1.01% | 1.6만 |
|---|
| 2026.09.10 | ₩25,626 | ₩25,626 | ₩25,079 | ₩25,145 | -1.87% | 1.5만 |
|---|
| 2026.09.09 | ₩25,452 | ₩25,479 | ₩25,286 | ₩25,319 | -0.52% | 1.9만 |
|---|
| 2026.09.08 | ₩25,492 | ₩25,746 | ₩25,399 | ₩25,479 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,572 | ₩25,572 | ₩25,399 | ₩25,479 | -0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩25,932 | ₩25,932 | ₩25,506 | ₩25,559 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩26,626 | ₩26,626 | ₩25,759 | ₩25,772 | -3.21% | 1.1만 |
|---|
| 2026.09.01 | ₩26,239 | ₩26,239 | ₩25,759 | ₩25,866 | -1.42% | 1.9만 |
|---|
| 2026.08.31 | ₩26,626 | ₩26,626 | ₩26,079 | ₩26,239 | -1.45% | 1.5만 |
|---|
| 2026.08.28 | ₩26,679 | ₩26,679 | ₩26,333 | ₩26,533 | -0.55% | 1.2만 |
|---|
| 2026.08.27 | ₩26,639 | ₩26,639 | ₩26,506 | ₩26,613 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩26,213 | ₩26,639 | ₩26,079 | ₩26,639 | +1.63% | 2.8만 |
|---|
| 2026.08.25 | ₩26,079 | ₩26,333 | ₩26,079 | ₩26,219 | +0.54% | 2.8만 |
|---|
| 2026.08.24 | ₩26,092 | ₩26,186 | ₩25,965 | ₩26,172 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩26,146 | ₩26,146 | ₩26,027 | ₩26,065 | -0.31% | 3.7천 |
|---|
| 2026.08.20 | ₩25,946 | ₩26,165 | ₩25,946 | ₩26,106 | +0.62% | 2.7만 |
|---|
| 2026.08.19 | ₩25,892 | ₩26,279 | ₩25,516 | ₩25,986 | +0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩26,012 | ₩26,092 | ₩25,719 | ₩25,719 | -1.13% | 1.5만 |
|---|
| 2026.08.17 | ₩26,159 | ₩26,346 | ₩26,106 | ₩26,132 | -0.10% | 7.6천 |
|---|
| 2026.08.14 | ₩26,346 | ₩26,346 | ₩26,159 | ₩26,159 | -0.71% | 7.6천 |
|---|
| 2026.08.13 | ₩26,359 | ₩26,443 | ₩26,279 | ₩26,293 | -0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩26,226 | ₩26,399 | ₩26,226 | ₩26,346 | +0.46% | 6.3천 |
|---|
| 2026.08.11 | ₩26,359 | ₩26,423 | ₩26,279 | ₩26,333 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,413 | ₩26,413 | ₩26,279 | ₩26,319 | -0.35% | 9.7천 |
|---|
| 2026.08.07 | ₩26,239 | ₩26,306 | ₩26,239 | ₩26,306 | +0.25% | 7.2천 |
|---|
| 2026.08.06 | ₩26,293 | ₩26,353 | ₩26,239 | ₩26,239 | -0.20% | 3.4만 |
|---|
| 2026.08.05 | ₩26,479 | ₩26,526 | ₩26,293 | ₩26,359 | -0.45% | 2만 |
|---|
| 2026.08.04 | ₩26,426 | ₩26,533 | ₩26,426 | ₩26,439 | +0.05% | 1.1만 |
|---|
| 2026.08.03 | ₩26,386 | ₩26,573 | ₩26,386 | ₩26,506 | +0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩26,399 | ₩26,506 | ₩26,333 | ₩26,333 | -0.25% | 3.2만 |
|---|
| 2026.07.30 | ₩26,386 | ₩26,519 | ₩26,386 | ₩26,519 | +0.51% | 9.2천 |
|---|
| 2026.07.29 | ₩26,373 | ₩26,466 | ₩26,359 | ₩26,466 | +0.35% | 8.6천 |
|---|
| 2026.07.28 | ₩26,386 | ₩26,626 | ₩26,386 | ₩26,506 | +0.46% | 6.5천 |
|---|
| 2026.07.27 | ₩26,453 | ₩26,466 | ₩26,386 | ₩26,459 | +0.03% | 4.7천 |
|---|
| 2026.07.24 | ₩26,346 | ₩26,519 | ₩26,346 | ₩26,439 | +0.35% | 1.7만 |
|---|
| 2026.07.23 | ₩26,439 | ₩26,499 | ₩26,346 | ₩26,384 | -0.21% | 6천 |
|---|
| 2026.07.22 | ₩26,453 | ₩26,653 | ₩26,453 | ₩26,586 | +0.50% | 7.4천 |
|---|
| 2026.07.21 | ₩26,599 | ₩26,599 | ₩26,493 | ₩26,559 | -0.15% | 6.1천 |
|---|
| 2026.07.20 | ₩26,706 | ₩26,786 | ₩26,546 | ₩26,666 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,493 | ₩26,626 | ₩26,493 | ₩26,506 | +0.05% | 5.7천 |
|---|
| 2026.07.16 | ₩26,639 | ₩26,693 | ₩26,559 | ₩26,559 | -0.30% | 2.4천 |
|---|
| 2026.07.15 | ₩26,759 | ₩26,759 | ₩26,605 | ₩26,706 | -0.20% | 5.8천 |
|---|
| 2026.07.14 | ₩26,573 | ₩26,933 | ₩26,573 | ₩26,746 | +0.65% | 7.6천 |
|---|
| 2026.07.13 | ₩26,693 | ₩26,799 | ₩26,573 | ₩26,573 | -0.45% | 7.4천 |
|---|
| 2026.07.10 | ₩26,893 | ₩26,946 | ₩26,839 | ₩26,853 | -0.15% | 6.6천 |
|---|
| 2026.07.09 | ₩26,933 | ₩27,013 | ₩26,853 | ₩26,879 | -0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩27,080 | ₩27,080 | ₩26,853 | ₩26,933 | -0.54% | 4.8천 |
|---|
| 2026.07.07 | ₩26,893 | ₩27,080 | ₩26,893 | ₩27,080 | +0.69% | 1.4만 |
|---|
| 2026.07.06 | ₩26,759 | ₩26,906 | ₩26,759 | ₩26,902 | +0.53% | 6.7천 |
|---|
| 2026.07.02 | ₩26,846 | ₩26,879 | ₩26,746 | ₩26,759 | -0.32% | 1.6만 |
|---|
| 2026.07.01 | ₩26,573 | ₩26,839 | ₩26,373 | ₩26,746 | +0.65% | 2만 |
|---|
| 2026.06.30 | ₩26,599 | ₩26,743 | ₩26,386 | ₩26,653 | +0.20% | 6.2만 |
|---|
| 2026.06.29 | ₩26,439 | ₩26,546 | ₩26,326 | ₩26,479 | +0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩26,413 | ₩26,599 | ₩26,319 | ₩26,439 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,773 | ₩26,773 | ₩26,439 | ₩26,482 | -1.09% | 1.4만 |
|---|
| 2026.06.24 | ₩26,920 | ₩26,920 | ₩26,733 | ₩26,785 | -0.50% | 2만 |
|---|
| 2026.06.23 | ₩26,933 | ₩27,053 | ₩26,839 | ₩26,853 | -0.30% | 8.5천 |
|---|
| 2026.06.22 | ₩27,146 | ₩27,146 | ₩26,920 | ₩26,933 | -0.79% | 1.1만 |
|---|
| 2026.06.18 | ₩27,200 | ₩27,293 | ₩27,146 | ₩27,146 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩27,120 | ₩27,200 | ₩27,093 | ₩27,146 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩27,000 | ₩27,119 | ₩27,000 | ₩27,093 | +0.35% | 1만 |
|---|
| 2026.06.15 | ₩26,973 | ₩27,000 | ₩26,799 | ₩27,000 | +0.10% | 7천 |
|---|
| 2026.06.12 | ₩27,240 | ₩27,273 | ₩27,213 | ₩27,213 | -0.10% | 6.5천 |
|---|
| 2026.06.11 | ₩27,133 | ₩27,233 | ₩27,133 | ₩27,213 | +0.29% | 1.2만 |
|---|
| 2026.06.10 | ₩26,973 | ₩27,160 | ₩26,973 | ₩27,093 | +0.45% | 7.8천 |
|---|
| 2026.06.09 | ₩27,146 | ₩27,265 | ₩26,973 | ₩27,000 | -0.54% | 4.3천 |
|---|
| 2026.06.08 | ₩27,213 | ₩27,360 | ₩27,080 | ₩27,080 | -0.49% | 9.3천 |
|---|
| 2026.06.05 | ₩27,253 | ₩27,413 | ₩27,106 | ₩27,169 | -0.31% | 9.2천 |
|---|
| 2026.06.04 | ₩27,280 | ₩27,493 | ₩27,266 | ₩27,293 | +0.05% | 6.5천 |
|---|
| 2026.06.03 | ₩27,400 | ₩27,480 | ₩27,266 | ₩27,333 | -0.24% | 1만 |
|---|
| 2026.06.02 | ₩27,480 | ₩27,600 | ₩27,413 | ₩27,520 | +0.15% | 2.2만 |
|---|
| 2026.06.01 | ₩27,546 | ₩27,587 | ₩27,466 | ₩27,560 | +0.05% | 1만 |
|---|
| 2026.05.29 | ₩27,520 | ₩27,546 | ₩27,440 | ₩27,493 | -0.10% | 9.5천 |
|---|
| 2026.05.28 | ₩27,400 | ₩27,533 | ₩27,346 | ₩27,466 | +0.24% | 6.1천 |
|---|
| 2026.05.27 | ₩27,146 | ₩27,373 | ₩27,146 | ₩27,373 | +0.84% | 2만 |
|---|
| 2026.05.26 | ₩26,839 | ₩27,080 | ₩26,839 | ₩27,080 | +0.89% | 1만 |
|---|
| 2026.05.22 | ₩26,973 | ₩27,000 | ₩26,826 | ₩26,893 | -0.30% | 8.9천 |
|---|
| 2026.05.21 | ₩26,920 | ₩27,065 | ₩26,920 | ₩26,973 | +0.20% | 5.7천 |
|---|
| 2026.05.20 | ₩26,946 | ₩27,120 | ₩26,946 | ₩27,040 | +0.35% | 4천 |
|---|
| 2026.05.19 | ₩26,933 | ₩27,093 | ₩26,933 | ₩27,033 | +0.37% | 1.7만 |
|---|
| 2026.05.18 | ₩27,080 | ₩27,146 | ₩26,920 | ₩26,960 | -0.44% | 8.2천 |
|---|
| 2026.05.15 | ₩27,053 | ₩27,158 | ₩27,053 | ₩27,053 | +0.00% | 7.8천 |
|---|
| 2026.05.14 | ₩27,240 | ₩27,358 | ₩27,200 | ₩27,213 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩27,520 | ₩27,520 | ₩27,133 | ₩27,293 | -0.82% | 1.7만 |
|---|
| 2026.05.12 | ₩27,533 | ₩27,533 | ₩27,426 | ₩27,426 | -0.39% | 5.5천 |
|---|
| 2026.05.11 | ₩27,546 | ₩27,546 | ₩27,470 | ₩27,533 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩27,600 | ₩27,600 | ₩27,426 | ₩27,426 | -0.63% | 5.6천 |
|---|
| 2026.05.07 | ₩27,546 | ₩27,546 | ₩27,466 | ₩27,480 | -0.24% | 3.2천 |
|---|
| 2026.05.06 | ₩27,306 | ₩27,493 | ₩27,248 | ₩27,493 | +0.68% | 1.4만 |
|---|
| 2026.05.05 | ₩27,240 | ₩27,399 | ₩27,053 | ₩27,208 | -0.12% | 9.3천 |
|---|
| 2026.05.04 | ₩27,253 | ₩27,373 | ₩27,173 | ₩27,373 | +0.44% | 2.4만 |
|---|
| 2026.05.01 | ₩27,333 | ₩27,426 | ₩27,200 | ₩27,386 | +0.20% | 1.1만 |
|---|
| 2026.04.30 | ₩26,933 | ₩27,280 | ₩26,933 | ₩27,200 | +0.99% | 2.1만 |
|---|
| 2026.04.29 | ₩27,040 | ₩27,100 | ₩26,920 | ₩26,920 | -0.44% | 7천 |
|---|
| 2026.04.28 | ₩27,133 | ₩27,133 | ₩27,013 | ₩27,080 | -0.20% | 1만 |
|---|
| 2026.04.27 | ₩27,213 | ₩27,213 | ₩27,040 | ₩27,120 | -0.34% | 9.6천 |
|---|
| 2026.04.24 | ₩27,160 | ₩27,226 | ₩26,986 | ₩27,213 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩27,066 | ₩27,213 | ₩26,960 | ₩26,986 | -0.30% | 2.1만 |
|---|
| 2026.04.22 | ₩27,160 | ₩27,306 | ₩27,146 | ₩27,240 | +0.29% | 8.1천 |
|---|
| 2026.04.21 | ₩27,413 | ₩27,426 | ₩27,160 | ₩27,160 | -0.92% | 8.2천 |
|---|
| 2026.04.20 | ₩27,346 | ₩27,453 | ₩27,293 | ₩27,346 | 0.00% | 6.9천 |
|---|
| 2026.04.17 | ₩27,400 | ₩27,480 | ₩27,278 | ₩27,413 | +0.05% | 7.3천 |
|---|
| 2026.04.16 | ₩27,326 | ₩27,360 | ₩27,160 | ₩27,160 | -0.61% | 8.5천 |
|---|
| 2026.04.15 | ₩27,200 | ₩27,373 | ₩27,200 | ₩27,266 | +0.25% | 6.8천 |
|---|
| 2026.04.14 | ₩26,973 | ₩27,328 | ₩26,973 | ₩27,200 | +0.84% | 1.3만 |
|---|
| 2026.04.13 | ₩27,133 | ₩27,133 | ₩26,893 | ₩27,073 | -0.22% | 1.8만 |
|---|
| 2026.04.10 | ₩27,226 | ₩27,226 | ₩26,920 | ₩26,973 | -0.93% | 1만 |
|---|
| 2026.04.09 | ₩26,960 | ₩27,202 | ₩26,960 | ₩27,120 | +0.59% | 9.2천 |
|---|
| 2026.04.08 | ₩27,106 | ₩27,186 | ₩27,080 | ₩27,149 | +0.16% | 0 |
|---|
| 2026.04.07 | ₩27,066 | ₩27,066 | ₩26,873 | ₩26,946 | -0.44% | 5.9천 |
|---|
| 2026.04.06 | ₩26,733 | ₩27,066 | ₩26,733 | ₩27,066 | +1.25% | 1만 |
|---|
| 2026.04.02 | ₩26,626 | ₩26,866 | ₩26,519 | ₩26,866 | +0.90% | 2.7만 |
|---|
| 2026.04.01 | ₩27,026 | ₩27,189 | ₩26,719 | ₩26,813 | -0.79% | 1.6만 |
|---|
| 2026.03.31 | ₩27,213 | ₩27,346 | ₩26,946 | ₩27,026 | -0.69% | 19.4만 |
|---|
| 2026.03.30 | ₩27,226 | ₩27,346 | ₩26,973 | ₩27,093 | -0.49% | 3.8만 |
|---|
| 2026.03.27 | ₩27,106 | ₩27,206 | ₩26,933 | ₩27,106 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩27,213 | ₩27,320 | ₩27,048 | ₩27,240 | +0.10% | 9.1천 |
|---|
| 2026.03.25 | ₩27,266 | ₩27,360 | ₩27,146 | ₩27,213 | -0.20% | 1.1만 |
|---|
| 2026.03.24 | ₩26,746 | ₩27,240 | ₩26,693 | ₩27,080 | +1.25% | 1.3만 |
|---|
| 2026.03.23 | ₩27,160 | ₩27,160 | ₩26,813 | ₩26,960 | -0.74% | 1.2만 |
|---|
| 2026.03.20 | ₩26,946 | ₩27,026 | ₩26,773 | ₩26,786 | -0.59% | 8.6천 |
|---|
| 2026.03.19 | ₩26,906 | ₩27,064 | ₩26,866 | ₩27,045 | +0.52% | 5.6천 |
|---|
| 2026.03.18 | ₩27,004 | ₩27,026 | ₩26,933 | ₩26,973 | -0.11% | 5천 |
|---|
| 2026.03.17 | ₩27,126 | ₩27,133 | ₩26,986 | ₩27,133 | +0.02% | 5.7천 |
|---|
| 2026.03.16 | ₩27,093 | ₩27,213 | ₩26,960 | ₩26,986 | -0.39% | 6.1천 |
|---|
| 2026.03.13 | ₩27,106 | ₩27,212 | ₩26,960 | ₩27,040 | -0.25% | 2.2만 |
|---|
| 2026.03.12 | ₩27,464 | ₩27,464 | ₩27,320 | ₩27,440 | -0.09% | 1.9만 |
|---|
| 2026.03.11 | ₩27,680 | ₩27,680 | ₩27,493 | ₩27,493 | -0.67% | 8.9천 |
|---|
| 2026.03.10 | ₩27,667 | ₩27,800 | ₩27,506 | ₩27,720 | +0.19% | 1 |
|---|
| 2026.03.09 | ₩27,703 | ₩27,747 | ₩27,547 | ₩27,667 | -0.13% | 1 |
|---|
| 2026.03.06 | ₩27,880 | ₩27,880 | ₩27,689 | ₩27,707 | -0.62% | 1 |
|---|
| 2026.03.05 | ₩27,880 | ₩27,920 | ₩27,880 | ₩27,920 | +0.14% | 1 |
|---|
| 2026.03.04 | ₩27,840 | ₩27,987 | ₩27,800 | ₩27,893 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,027 | ₩28,027 | ₩27,787 | ₩27,973 | -0.19% | 1 |
|---|
| 2026.03.02 | ₩28,259 | ₩28,259 | ₩27,987 | ₩28,073 | -0.66% | 1 |
|---|
| 2026.02.27 | ₩28,334 | ₩28,346 | ₩27,920 | ₩28,053 | -0.99% | 1 |
|---|
| 2026.02.26 | ₩28,173 | ₩28,334 | ₩28,173 | ₩28,334 | +0.57% | 6.8천 |
|---|
| 2026.02.25 | ₩28,240 | ₩28,360 | ₩28,138 | ₩28,360 | +0.43% | 1 |
|---|
| 2026.02.24 | ₩28,240 | ₩28,240 | ₩28,120 | ₩28,213 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,347 | ₩28,347 | ₩28,080 | ₩28,173 | -0.61% | 1 |
|---|
| 2026.02.20 | ₩28,253 | ₩28,347 | ₩28,160 | ₩28,267 | +0.05% | 1.9만 |
|---|
| 2026.02.19 | ₩28,120 | ₩28,200 | ₩28,020 | ₩28,200 | +0.28% | 7.5천 |
|---|
| 2026.02.18 | ₩27,920 | ₩28,294 | ₩27,920 | ₩28,160 | +0.86% | 1.3만 |
|---|
| 2026.02.17 | ₩27,867 | ₩28,080 | ₩27,667 | ₩28,067 | +0.72% | 1.6만 |
|---|
| 2026.02.13 | ₩27,813 | ₩27,987 | ₩27,776 | ₩27,920 | +0.38% | 9.6천 |
|---|
| 2026.02.12 | ₩27,813 | ₩27,840 | ₩27,600 | ₩27,733 | -0.29% | 2.5만 |
|---|
| 2026.02.11 | ₩27,640 | ₩27,827 | ₩27,587 | ₩27,733 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩27,560 | ₩27,720 | ₩27,480 | ₩27,720 | +0.58% | 1.8만 |
|---|
| 2026.02.09 | ₩27,333 | ₩27,480 | ₩27,327 | ₩27,466 | +0.49% | 1.5만 |
|---|
| 2026.02.06 | ₩27,253 | ₩27,440 | ₩27,253 | ₩27,306 | +0.20% | 1.5만 |
|---|
| 2026.02.05 | ₩27,280 | ₩27,346 | ₩27,173 | ₩27,200 | -0.29% | 2.8만 |
|---|
| 2026.02.04 | ₩27,346 | ₩27,493 | ₩27,280 | ₩27,346 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,693 | ₩27,697 | ₩27,313 | ₩27,400 | -1.06% | 2.7만 |
|---|
| 2026.02.02 | ₩27,720 | ₩27,853 | ₩27,667 | ₩27,680 | -0.14% | 1.4만 |
|---|
| 2026.01.30 | ₩27,720 | ₩27,853 | ₩27,627 | ₩27,787 | +0.24% | 1.2만 |
|---|
| 2026.01.29 | ₩27,760 | ₩27,827 | ₩27,705 | ₩27,813 | +0.19% | 2.4만 |
|---|
| 2026.01.28 | ₩27,987 | ₩28,133 | ₩27,800 | ₩27,813 | -0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩28,160 | ₩28,160 | ₩27,973 | ₩28,040 | -0.43% | 1.5만 |
|---|
| 2026.01.26 | ₩28,133 | ₩28,280 | ₩28,053 | ₩28,160 | +0.09% | 1.5만 |
|---|
| 2026.01.23 | ₩27,987 | ₩28,120 | ₩27,987 | ₩28,067 | +0.29% | 7.4천 |
|---|
| 2026.01.22 | ₩28,027 | ₩28,147 | ₩27,960 | ₩28,040 | +0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩27,880 | ₩28,013 | ₩27,747 | ₩27,960 | +0.29% | 6.3만 |
|---|
| 2026.01.20 | ₩28,158 | ₩28,158 | ₩27,747 | ₩27,880 | -0.99% | 3.3만 |
|---|
| 2026.01.16 | ₩28,120 | ₩28,307 | ₩28,067 | ₩28,187 | +0.24% | 1.6만 |
|---|
| 2026.01.15 | ₩28,120 | ₩28,267 | ₩28,120 | ₩28,213 | +0.33% | 1.5만 |
|---|
| 2026.01.14 | ₩28,080 | ₩28,107 | ₩27,773 | ₩28,040 | -0.14% | 5.4만 |
|---|
| 2026.01.13 | ₩27,880 | ₩28,107 | ₩27,880 | ₩28,080 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩27,867 | ₩27,920 | ₩27,733 | ₩27,920 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩27,733 | ₩27,960 | ₩27,733 | ₩27,920 | +0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩27,680 | ₩27,947 | ₩27,680 | ₩27,747 | +0.24% | 1.9만 |
|---|
| 2026.01.07 | ₩27,920 | ₩27,920 | ₩27,720 | ₩27,880 | -0.14% | 7.5천 |
|---|
| 2026.01.06 | ₩27,907 | ₩27,960 | ₩27,747 | ₩27,853 | -0.19% | 2.3만 |
|---|
| 2026.01.05 | ₩28,000 | ₩28,147 | ₩27,893 | ₩27,973 | -0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩27,740 | ₩27,907 | ₩27,640 | ₩27,853 | +0.41% | 3.4만 |
|---|
| 2025.12.31 | ₩27,440 | ₩27,707 | ₩27,360 | ₩27,627 | +0.68% | 20만 |
|---|
| 2025.12.30 | ₩27,506 | ₩27,573 | ₩27,213 | ₩27,400 | -0.39% | 8.2만 |
|---|
| 2025.12.29 | ₩27,600 | ₩27,680 | ₩27,506 | ₩27,560 | -0.15% | 1.9만 |
|---|
| 2025.12.26 | ₩27,640 | ₩27,720 | ₩27,613 | ₩27,667 | +0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩27,587 | ₩27,707 | ₩27,587 | ₩27,613 | +0.10% | 5.8천 |
|---|
| 2025.12.23 | ₩27,747 | ₩27,827 | ₩27,587 | ₩27,640 | -0.38% | 4.3만 |
|---|
| 2025.12.22 | ₩28,040 | ₩28,147 | ₩27,827 | ₩27,893 | -0.53% | 2.7만 |
|---|
| 2025.12.19 | ₩28,067 | ₩28,293 | ₩28,027 | ₩28,040 | -0.10% | 1.9만 |
|---|
| 2025.12.18 | ₩28,013 | ₩28,347 | ₩28,013 | ₩28,280 | +0.95% | 1.3만 |
|---|
| 2025.12.17 | ₩28,147 | ₩28,147 | ₩27,987 | ₩28,013 | -0.47% | 1.4만 |
|---|
| 2025.12.16 | ₩28,147 | ₩28,322 | ₩28,027 | ₩28,160 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩28,600 | ₩28,600 | ₩28,147 | ₩28,147 | -1.59% | 1.4만 |
|---|
| 2025.12.12 | ₩28,880 | ₩29,126 | ₩28,747 | ₩28,747 | -0.46% | 1.3만 |
|---|
| 2025.12.11 | ₩28,814 | ₩29,016 | ₩28,814 | ₩28,974 | +0.56% | 1.1만 |
|---|
| 2025.12.10 | ₩28,947 | ₩29,007 | ₩28,814 | ₩28,894 | -0.18% | 1.4만 |
|---|
| 2025.12.09 | ₩28,974 | ₩29,034 | ₩28,907 | ₩28,947 | -0.09% | 1.6만 |
|---|
| 2025.12.08 | ₩29,014 | ₩29,014 | ₩28,854 | ₩28,920 | -0.32% | 9.9천 |
|---|
| 2025.12.05 | ₩29,081 | ₩29,207 | ₩28,974 | ₩29,001 | -0.28% | 8.9천 |
|---|
| 2025.12.04 | ₩29,214 | ₩29,295 | ₩29,067 | ₩29,094 | -0.41% | 8.5천 |
|---|
| 2025.12.03 | ₩29,134 | ₩29,334 | ₩29,134 | ₩29,241 | +0.37% | 1만 |
|---|
| 2025.12.02 | ₩29,267 | ₩29,347 | ₩29,147 | ₩29,187 | -0.27% | 9.3천 |
|---|
| 2025.12.01 | ₩29,014 | ₩29,334 | ₩29,014 | ₩29,267 | +0.87% | 8.9천 |
|---|
| 2025.11.28 | ₩29,347 | ₩29,347 | ₩29,081 | ₩29,254 | -0.32% | 3.3천 |
|---|
| 2025.11.26 | ₩28,920 | ₩29,254 | ₩28,920 | ₩29,214 | +1.01% | 2.1만 |
|---|
| 2025.11.25 | ₩28,934 | ₩29,054 | ₩28,900 | ₩28,974 | +0.14% | 1.3만 |
|---|
| 2025.11.24 | ₩28,894 | ₩28,920 | ₩28,720 | ₩28,854 | -0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩28,600 | ₩28,754 | ₩28,480 | ₩28,694 | +0.33% | 1.2만 |
|---|
| 2025.11.20 | ₩28,920 | ₩28,986 | ₩28,614 | ₩28,614 | -1.06% | 7.1천 |
|---|
| 2025.11.19 | ₩29,041 | ₩29,041 | ₩28,907 | ₩28,907 | -0.46% | 3.8천 |
|---|
| 2025.11.18 | ₩29,027 | ₩29,121 | ₩29,027 | ₩29,041 | +0.05% | 6.9천 |
|---|
| 2025.11.17 | ₩29,494 | ₩29,774 | ₩29,128 | ₩29,174 | -1.09% | 1.3만 |
|---|
| 2025.11.14 | ₩29,687 | ₩29,761 | ₩29,481 | ₩29,494 | -0.65% | 6.9천 |
|---|
| 2025.11.13 | ₩30,014 | ₩30,014 | ₩29,634 | ₩29,641 | -1.24% | 1만 |
|---|
| 2025.11.12 | ₩30,094 | ₩30,262 | ₩29,961 | ₩29,961 | -0.44% | 4.5천 |
|---|
| 2025.11.11 | ₩30,081 | ₩30,361 | ₩30,081 | ₩30,134 | +0.18% | 2.7천 |
|---|
| 2025.11.10 | ₩30,041 | ₩30,201 | ₩30,041 | ₩30,201 | +0.53% | 1.5만 |
|---|
| 2025.11.07 | ₩30,308 | ₩30,308 | ₩30,001 | ₩30,041 | -0.88% | 3.4천 |
|---|
| 2025.11.06 | ₩30,395 | ₩30,395 | ₩30,174 | ₩30,174 | -0.72% | 7.1천 |
|---|
| 2025.11.05 | ₩30,068 | ₩30,388 | ₩30,054 | ₩30,294 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩30,148 | ₩30,214 | ₩30,028 | ₩30,094 | -0.18% | 1.3만 |
|---|
| 2025.11.03 | ₩30,321 | ₩30,361 | ₩30,214 | ₩30,254 | -0.22% | 5.5천 |
|---|
| 2025.10.31 | ₩30,628 | ₩30,628 | ₩30,294 | ₩30,321 | -1.00% | 2.6만 |
|---|
| 2025.10.30 | ₩30,615 | ₩30,765 | ₩30,521 | ₩30,521 | -0.31% | 4.2천 |
|---|
| 2025.10.29 | ₩30,748 | ₩30,895 | ₩30,575 | ₩30,748 | 0.00% | 8천 |
|---|
| 2025.10.28 | ₩30,601 | ₩30,854 | ₩30,601 | ₩30,761 | +0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩30,655 | ₩30,748 | ₩30,495 | ₩30,681 | +0.09% | 1.4만 |
|---|
| 2025.10.24 | ₩30,468 | ₩30,628 | ₩30,468 | ₩30,548 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩30,535 | ₩30,575 | ₩30,396 | ₩30,521 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩30,428 | ₩30,588 | ₩30,361 | ₩30,428 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩30,321 | ₩30,575 | ₩30,321 | ₩30,535 | +0.70% | 4천 |
|---|
| 2025.10.20 | ₩30,281 | ₩30,401 | ₩30,281 | ₩30,374 | +0.31% | 8.3천 |
|---|
| 2025.10.17 | ₩30,308 | ₩30,348 | ₩30,161 | ₩30,228 | -0.26% | 9.7천 |
|---|
| 2025.10.16 | ₩30,174 | ₩30,334 | ₩30,108 | ₩30,308 | +0.44% | 1.2만 |
|---|
| 2025.10.15 | ₩30,188 | ₩30,268 | ₩29,961 | ₩30,161 | -0.09% | 9.6천 |
|---|
| 2025.10.14 | ₩30,054 | ₩30,121 | ₩29,881 | ₩29,921 | -0.44% | 8.4천 |
|---|
| 2025.10.13 | ₩30,094 | ₩30,254 | ₩30,041 | ₩30,134 | +0.13% | 2.3만 |
|---|
| 2025.10.10 | ₩30,094 | ₩30,292 | ₩29,908 | ₩30,041 | -0.18% | 1.8만 |
|---|
