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 | ₩24,228 | ₩24,682 | ₩24,108 | ₩24,208 | -0.08% | 1.8만 |
| 2026.10.08 | ₩24,134 | ₩24,515 | ₩24,121 | ₩24,225 | +0.38% | 3.1만 |
| 2026.10.07 | ₩24,375 | ₩24,388 | ₩24,148 | ₩24,201 | -0.71% | 1.4만 |
| 2026.10.06 | ₩24,910 | ₩24,910 | ₩24,455 | ₩24,455 | -1.82% | 2.1만 |
| 2026.10.05 | ₩25,057 | ₩25,057 | ₩24,602 | ₩24,616 | -1.76% | 1.4만 |
| 2026.10.02 | ₩25,043 | ₩25,310 | ₩24,936 | ₩25,110 | +0.27% | 2.7만 |
| 2026.10.01 | ₩24,596 | ₩25,081 | ₩24,575 | ₩25,055 | +1.87% | 2.1만 |
| 2026.09.30 | ₩24,562 | ₩24,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,856 |
| +1.20% |
| 4.9만 |
| 2026.09.29 | ₩24,375 | ₩24,572 | ₩24,188 | ₩24,348 | -0.11% | 1.7만 |
|---|
| 2026.09.28 | ₩24,175 | ₩24,321 | ₩24,168 | ₩24,281 | +0.44% | 1.2만 |
|---|
| 2026.09.25 | ₩24,388 | ₩24,575 | ₩24,161 | ₩24,300 | -0.36% | 9.4천 |
|---|
| 2026.09.24 | ₩24,441 | ₩24,722 | ₩24,412 | ₩24,428 | -0.05% | 1만 |
|---|
| 2026.09.23 | ₩24,722 | ₩24,890 | ₩24,402 | ₩24,575 | -0.59% | 2.3만 |
|---|
| 2026.09.22 | ₩24,883 | ₩24,970 | ₩24,723 | ₩24,856 | -0.11% | 1.2만 |
|---|
| 2026.09.21 | ₩24,963 | ₩25,150 | ₩24,910 | ₩25,003 | +0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩24,722 | ₩25,057 | ₩24,722 | ₩25,016 | +1.19% | 8.5천 |
|---|
| 2026.09.17 | ₩25,163 | ₩25,217 | ₩24,749 | ₩24,923 | -0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩24,722 | ₩25,204 | ₩24,602 | ₩24,843 | +0.49% | 1.6만 |
|---|
| 2026.09.15 | ₩24,736 | ₩25,177 | ₩24,656 | ₩24,776 | +0.16% | 3.2만 |
|---|
| 2026.09.14 | ₩25,057 | ₩25,190 | ₩24,928 | ₩25,030 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩25,244 | ₩25,257 | ₩24,896 | ₩24,990 | -1.01% | 1.6만 |
|---|
| 2026.09.10 | ₩25,671 | ₩25,671 | ₩25,123 | ₩25,190 | -1.87% | 1.5만 |
|---|
| 2026.09.09 | ₩25,498 | ₩25,524 | ₩25,331 | ₩25,364 | -0.52% | 1.9만 |
|---|
| 2026.09.08 | ₩25,538 | ₩25,792 | ₩25,444 | ₩25,524 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,618 | ₩25,618 | ₩25,444 | ₩25,524 | -0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩25,979 | ₩25,979 | ₩25,551 | ₩25,604 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩26,674 | ₩26,674 | ₩25,805 | ₩25,818 | -3.21% | 1.1만 |
|---|
| 2026.09.01 | ₩26,286 | ₩26,286 | ₩25,805 | ₩25,912 | -1.42% | 1.9만 |
|---|
| 2026.08.31 | ₩26,674 | ₩26,674 | ₩26,126 | ₩26,286 | -1.45% | 1.5만 |
|---|
| 2026.08.28 | ₩26,727 | ₩26,727 | ₩26,380 | ₩26,580 | -0.55% | 1.2만 |
|---|
| 2026.08.27 | ₩26,687 | ₩26,687 | ₩26,553 | ₩26,660 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩26,259 | ₩26,687 | ₩26,126 | ₩26,687 | +1.63% | 2.8만 |
|---|
| 2026.08.25 | ₩26,126 | ₩26,380 | ₩26,126 | ₩26,266 | +0.54% | 2.8만 |
|---|
| 2026.08.24 | ₩26,139 | ₩26,233 | ₩26,012 | ₩26,219 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩26,192 | ₩26,192 | ₩26,074 | ₩26,112 | -0.31% | 3.7천 |
|---|
| 2026.08.20 | ₩25,992 | ₩26,211 | ₩25,992 | ₩26,152 | +0.62% | 2.7만 |
|---|
| 2026.08.19 | ₩25,939 | ₩26,326 | ₩25,561 | ₩26,032 | +0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩26,059 | ₩26,139 | ₩25,765 | ₩25,765 | -1.13% | 1.5만 |
|---|
| 2026.08.17 | ₩26,206 | ₩26,393 | ₩26,152 | ₩26,179 | -0.10% | 7.6천 |
|---|
| 2026.08.14 | ₩26,393 | ₩26,393 | ₩26,206 | ₩26,206 | -0.71% | 7.6천 |
|---|
| 2026.08.13 | ₩26,406 | ₩26,490 | ₩26,326 | ₩26,339 | -0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩26,273 | ₩26,446 | ₩26,273 | ₩26,393 | +0.46% | 6.3천 |
|---|
| 2026.08.11 | ₩26,406 | ₩26,470 | ₩26,326 | ₩26,380 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,460 | ₩26,460 | ₩26,326 | ₩26,366 | -0.35% | 9.7천 |
|---|
| 2026.08.07 | ₩26,286 | ₩26,353 | ₩26,286 | ₩26,353 | +0.25% | 7.2천 |
|---|
| 2026.08.06 | ₩26,339 | ₩26,400 | ₩26,286 | ₩26,286 | -0.20% | 3.4만 |
|---|
| 2026.08.05 | ₩26,527 | ₩26,573 | ₩26,339 | ₩26,406 | -0.45% | 2만 |
|---|
| 2026.08.04 | ₩26,473 | ₩26,580 | ₩26,473 | ₩26,486 | +0.05% | 1.1만 |
|---|
| 2026.08.03 | ₩26,433 | ₩26,620 | ₩26,433 | ₩26,553 | +0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩26,446 | ₩26,553 | ₩26,380 | ₩26,380 | -0.25% | 3.2만 |
|---|
| 2026.07.30 | ₩26,433 | ₩26,567 | ₩26,433 | ₩26,567 | +0.51% | 9.2천 |
|---|
| 2026.07.29 | ₩26,420 | ₩26,513 | ₩26,406 | ₩26,513 | +0.35% | 8.6천 |
|---|
| 2026.07.28 | ₩26,433 | ₩26,674 | ₩26,433 | ₩26,553 | +0.46% | 6.5천 |
|---|
| 2026.07.27 | ₩26,500 | ₩26,513 | ₩26,433 | ₩26,507 | +0.03% | 4.7천 |
|---|
| 2026.07.24 | ₩26,393 | ₩26,567 | ₩26,393 | ₩26,486 | +0.35% | 1.7만 |
|---|
| 2026.07.23 | ₩26,486 | ₩26,547 | ₩26,393 | ₩26,432 | -0.21% | 6천 |
|---|
| 2026.07.22 | ₩26,500 | ₩26,700 | ₩26,500 | ₩26,633 | +0.50% | 7.4천 |
|---|
| 2026.07.21 | ₩26,647 | ₩26,647 | ₩26,540 | ₩26,607 | -0.15% | 6.1천 |
|---|
| 2026.07.20 | ₩26,754 | ₩26,834 | ₩26,593 | ₩26,714 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,540 | ₩26,674 | ₩26,540 | ₩26,553 | +0.05% | 5.7천 |
|---|
| 2026.07.16 | ₩26,687 | ₩26,740 | ₩26,607 | ₩26,607 | -0.30% | 2.4천 |
|---|
| 2026.07.15 | ₩26,807 | ₩26,807 | ₩26,652 | ₩26,754 | -0.20% | 5.8천 |
|---|
| 2026.07.14 | ₩26,620 | ₩26,981 | ₩26,620 | ₩26,794 | +0.65% | 7.6천 |
|---|
| 2026.07.13 | ₩26,740 | ₩26,847 | ₩26,620 | ₩26,620 | -0.45% | 7.4천 |
|---|
| 2026.07.10 | ₩26,941 | ₩26,994 | ₩26,887 | ₩26,901 | -0.15% | 6.6천 |
|---|
| 2026.07.09 | ₩26,981 | ₩27,061 | ₩26,901 | ₩26,927 | -0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩27,128 | ₩27,128 | ₩26,901 | ₩26,981 | -0.54% | 4.8천 |
|---|
| 2026.07.07 | ₩26,941 | ₩27,128 | ₩26,941 | ₩27,128 | +0.69% | 1.4만 |
|---|
| 2026.07.06 | ₩26,807 | ₩26,954 | ₩26,807 | ₩26,950 | +0.53% | 6.7천 |
|---|
| 2026.07.02 | ₩26,894 | ₩26,927 | ₩26,794 | ₩26,807 | -0.32% | 1.6만 |
|---|
| 2026.07.01 | ₩26,620 | ₩26,887 | ₩26,420 | ₩26,794 | +0.65% | 2만 |
|---|
| 2026.06.30 | ₩26,647 | ₩26,791 | ₩26,433 | ₩26,700 | +0.20% | 6.2만 |
|---|
| 2026.06.29 | ₩26,486 | ₩26,593 | ₩26,373 | ₩26,527 | +0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩26,460 | ₩26,647 | ₩26,366 | ₩26,486 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,821 | ₩26,821 | ₩26,486 | ₩26,529 | -1.09% | 1.4만 |
|---|
| 2026.06.24 | ₩26,968 | ₩26,968 | ₩26,780 | ₩26,833 | -0.50% | 2만 |
|---|
| 2026.06.23 | ₩26,981 | ₩27,101 | ₩26,887 | ₩26,901 | -0.30% | 8.5천 |
|---|
| 2026.06.22 | ₩27,195 | ₩27,195 | ₩26,968 | ₩26,981 | -0.79% | 1.1만 |
|---|
| 2026.06.18 | ₩27,248 | ₩27,342 | ₩27,195 | ₩27,195 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩27,168 | ₩27,248 | ₩27,141 | ₩27,195 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩27,048 | ₩27,168 | ₩27,048 | ₩27,141 | +0.35% | 1만 |
|---|
| 2026.06.15 | ₩27,021 | ₩27,048 | ₩26,847 | ₩27,048 | +0.10% | 7천 |
|---|
| 2026.06.12 | ₩27,288 | ₩27,322 | ₩27,262 | ₩27,262 | -0.10% | 6.5천 |
|---|
| 2026.06.11 | ₩27,181 | ₩27,282 | ₩27,181 | ₩27,262 | +0.29% | 1.2만 |
|---|
| 2026.06.10 | ₩27,021 | ₩27,208 | ₩27,021 | ₩27,141 | +0.45% | 7.8천 |
|---|
| 2026.06.09 | ₩27,195 | ₩27,314 | ₩27,021 | ₩27,048 | -0.54% | 4.3천 |
|---|
| 2026.06.08 | ₩27,262 | ₩27,408 | ₩27,128 | ₩27,128 | -0.49% | 9.3천 |
|---|
| 2026.06.05 | ₩27,302 | ₩27,462 | ₩27,155 | ₩27,218 | -0.31% | 9.2천 |
|---|
| 2026.06.04 | ₩27,328 | ₩27,542 | ₩27,315 | ₩27,342 | +0.05% | 6.5천 |
|---|
| 2026.06.03 | ₩27,449 | ₩27,529 | ₩27,315 | ₩27,382 | -0.24% | 1만 |
|---|
| 2026.06.02 | ₩27,529 | ₩27,649 | ₩27,462 | ₩27,569 | +0.15% | 2.2만 |
|---|
| 2026.06.01 | ₩27,596 | ₩27,636 | ₩27,515 | ₩27,609 | +0.05% | 1만 |
|---|
| 2026.05.29 | ₩27,569 | ₩27,595 | ₩27,489 | ₩27,542 | -0.10% | 9.5천 |
|---|
| 2026.05.28 | ₩27,449 | ₩27,582 | ₩27,395 | ₩27,515 | +0.24% | 6.1천 |
|---|
| 2026.05.27 | ₩27,195 | ₩27,422 | ₩27,195 | ₩27,422 | +0.84% | 2만 |
|---|
| 2026.05.26 | ₩26,887 | ₩27,128 | ₩26,887 | ₩27,128 | +0.89% | 1만 |
|---|
| 2026.05.22 | ₩27,021 | ₩27,048 | ₩26,874 | ₩26,941 | -0.30% | 8.9천 |
|---|
| 2026.05.21 | ₩26,968 | ₩27,113 | ₩26,968 | ₩27,021 | +0.20% | 5.7천 |
|---|
| 2026.05.20 | ₩26,994 | ₩27,168 | ₩26,994 | ₩27,088 | +0.35% | 4천 |
|---|
| 2026.05.19 | ₩26,981 | ₩27,141 | ₩26,981 | ₩27,081 | +0.37% | 1.7만 |
|---|
| 2026.05.18 | ₩27,128 | ₩27,195 | ₩26,968 | ₩27,008 | -0.44% | 8.2천 |
|---|
| 2026.05.15 | ₩27,101 | ₩27,207 | ₩27,101 | ₩27,101 | +0.00% | 7.8천 |
|---|
| 2026.05.14 | ₩27,288 | ₩27,406 | ₩27,248 | ₩27,262 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩27,569 | ₩27,569 | ₩27,181 | ₩27,342 | -0.82% | 1.7만 |
|---|
| 2026.05.12 | ₩27,582 | ₩27,582 | ₩27,475 | ₩27,475 | -0.39% | 5.5천 |
|---|
| 2026.05.11 | ₩27,596 | ₩27,596 | ₩27,519 | ₩27,582 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩27,649 | ₩27,649 | ₩27,475 | ₩27,475 | -0.63% | 5.6천 |
|---|
| 2026.05.07 | ₩27,596 | ₩27,596 | ₩27,515 | ₩27,529 | -0.24% | 3.2천 |
|---|
| 2026.05.06 | ₩27,355 | ₩27,542 | ₩27,296 | ₩27,542 | +0.68% | 1.4만 |
|---|
| 2026.05.05 | ₩27,288 | ₩27,448 | ₩27,101 | ₩27,256 | -0.12% | 9.3천 |
|---|
| 2026.05.04 | ₩27,302 | ₩27,422 | ₩27,221 | ₩27,422 | +0.44% | 2.4만 |
|---|
| 2026.05.01 | ₩27,382 | ₩27,475 | ₩27,248 | ₩27,435 | +0.20% | 1.1만 |
|---|
| 2026.04.30 | ₩26,981 | ₩27,328 | ₩26,981 | ₩27,248 | +0.99% | 2.1만 |
|---|
| 2026.04.29 | ₩27,088 | ₩27,148 | ₩26,968 | ₩26,968 | -0.44% | 7천 |
|---|
| 2026.04.28 | ₩27,181 | ₩27,181 | ₩27,061 | ₩27,128 | -0.20% | 1만 |
|---|
| 2026.04.27 | ₩27,262 | ₩27,262 | ₩27,088 | ₩27,168 | -0.34% | 9.6천 |
|---|
| 2026.04.24 | ₩27,208 | ₩27,275 | ₩27,034 | ₩27,262 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩27,115 | ₩27,262 | ₩27,008 | ₩27,034 | -0.30% | 2.1만 |
|---|
| 2026.04.22 | ₩27,208 | ₩27,355 | ₩27,195 | ₩27,288 | +0.29% | 8.1천 |
|---|
| 2026.04.21 | ₩27,462 | ₩27,475 | ₩27,208 | ₩27,208 | -0.92% | 8.2천 |
|---|
| 2026.04.20 | ₩27,395 | ₩27,502 | ₩27,342 | ₩27,395 | 0.00% | 6.9천 |
|---|
| 2026.04.17 | ₩27,449 | ₩27,529 | ₩27,327 | ₩27,462 | +0.05% | 7.3천 |
|---|
| 2026.04.16 | ₩27,375 | ₩27,409 | ₩27,208 | ₩27,208 | -0.61% | 8.5천 |
|---|
| 2026.04.15 | ₩27,248 | ₩27,422 | ₩27,248 | ₩27,315 | +0.25% | 6.8천 |
|---|
| 2026.04.14 | ₩27,021 | ₩27,377 | ₩27,021 | ₩27,248 | +0.84% | 1.3만 |
|---|
| 2026.04.13 | ₩27,181 | ₩27,181 | ₩26,941 | ₩27,121 | -0.22% | 1.8만 |
|---|
| 2026.04.10 | ₩27,275 | ₩27,275 | ₩26,968 | ₩27,021 | -0.93% | 1만 |
|---|
| 2026.04.09 | ₩27,008 | ₩27,250 | ₩27,008 | ₩27,168 | +0.59% | 9.2천 |
|---|
| 2026.04.08 | ₩27,155 | ₩27,235 | ₩27,128 | ₩27,197 | +0.16% | 0 |
|---|
| 2026.04.07 | ₩27,115 | ₩27,115 | ₩26,921 | ₩26,994 | -0.44% | 5.9천 |
|---|
| 2026.04.06 | ₩26,780 | ₩27,115 | ₩26,780 | ₩27,115 | +1.25% | 1만 |
|---|
| 2026.04.02 | ₩26,674 | ₩26,914 | ₩26,567 | ₩26,914 | +0.90% | 2.7만 |
|---|
| 2026.04.01 | ₩27,074 | ₩27,238 | ₩26,767 | ₩26,861 | -0.79% | 1.6만 |
|---|
| 2026.03.31 | ₩27,262 | ₩27,395 | ₩26,994 | ₩27,074 | -0.69% | 19.4만 |
|---|
| 2026.03.30 | ₩27,275 | ₩27,395 | ₩27,021 | ₩27,141 | -0.49% | 3.8만 |
|---|
| 2026.03.27 | ₩27,155 | ₩27,255 | ₩26,981 | ₩27,155 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩27,262 | ₩27,368 | ₩27,096 | ₩27,288 | +0.10% | 9.1천 |
|---|
| 2026.03.25 | ₩27,315 | ₩27,409 | ₩27,195 | ₩27,262 | -0.20% | 1.1만 |
|---|
| 2026.03.24 | ₩26,794 | ₩27,288 | ₩26,740 | ₩27,128 | +1.25% | 1.3만 |
|---|
| 2026.03.23 | ₩27,208 | ₩27,208 | ₩26,861 | ₩27,008 | -0.74% | 1.2만 |
|---|
| 2026.03.20 | ₩26,994 | ₩27,074 | ₩26,821 | ₩26,834 | -0.59% | 8.6천 |
|---|
| 2026.03.19 | ₩26,954 | ₩27,112 | ₩26,914 | ₩27,094 | +0.52% | 5.6천 |
|---|
| 2026.03.18 | ₩27,052 | ₩27,074 | ₩26,981 | ₩27,021 | -0.11% | 5천 |
|---|
| 2026.03.17 | ₩27,175 | ₩27,181 | ₩27,034 | ₩27,181 | +0.02% | 5.7천 |
|---|
| 2026.03.16 | ₩27,141 | ₩27,262 | ₩27,008 | ₩27,034 | -0.39% | 6.1천 |
|---|
| 2026.03.13 | ₩27,155 | ₩27,261 | ₩27,008 | ₩27,088 | -0.25% | 2.2만 |
|---|
| 2026.03.12 | ₩27,513 | ₩27,513 | ₩27,368 | ₩27,489 | -0.09% | 1.9만 |
|---|
| 2026.03.11 | ₩27,729 | ₩27,729 | ₩27,542 | ₩27,542 | -0.67% | 8.9천 |
|---|
| 2026.03.10 | ₩27,716 | ₩27,850 | ₩27,556 | ₩27,769 | +0.19% | 1 |
|---|
| 2026.03.09 | ₩27,752 | ₩27,796 | ₩27,596 | ₩27,716 | -0.13% | 1 |
|---|
| 2026.03.06 | ₩27,930 | ₩27,930 | ₩27,739 | ₩27,756 | -0.62% | 1 |
|---|
| 2026.03.05 | ₩27,930 | ₩27,970 | ₩27,930 | ₩27,970 | +0.14% | 1 |
|---|
| 2026.03.04 | ₩27,890 | ₩28,037 | ₩27,850 | ₩27,943 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,077 | ₩28,077 | ₩27,836 | ₩28,023 | -0.19% | 1 |
|---|
| 2026.03.02 | ₩28,309 | ₩28,309 | ₩28,037 | ₩28,123 | -0.66% | 1 |
|---|
| 2026.02.27 | ₩28,384 | ₩28,397 | ₩27,970 | ₩28,103 | -0.99% | 1 |
|---|
| 2026.02.26 | ₩28,224 | ₩28,384 | ₩28,224 | ₩28,384 | +0.57% | 6.8천 |
|---|
| 2026.02.25 | ₩28,291 | ₩28,411 | ₩28,188 | ₩28,411 | +0.43% | 1 |
|---|
| 2026.02.24 | ₩28,291 | ₩28,291 | ₩28,170 | ₩28,264 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,397 | ₩28,397 | ₩28,130 | ₩28,224 | -0.61% | 1 |
|---|
| 2026.02.20 | ₩28,304 | ₩28,397 | ₩28,210 | ₩28,317 | +0.05% | 1.9만 |
|---|
| 2026.02.19 | ₩28,170 | ₩28,250 | ₩28,070 | ₩28,250 | +0.28% | 7.5천 |
|---|
| 2026.02.18 | ₩27,970 | ₩28,344 | ₩27,970 | ₩28,210 | +0.86% | 1.3만 |
|---|
| 2026.02.17 | ₩27,916 | ₩28,130 | ₩27,716 | ₩28,117 | +0.72% | 1.6만 |
|---|
| 2026.02.13 | ₩27,863 | ₩28,037 | ₩27,825 | ₩27,970 | +0.38% | 9.6천 |
|---|
| 2026.02.12 | ₩27,863 | ₩27,890 | ₩27,649 | ₩27,783 | -0.29% | 2.5만 |
|---|
| 2026.02.11 | ₩27,689 | ₩27,876 | ₩27,636 | ₩27,783 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩27,609 | ₩27,769 | ₩27,529 | ₩27,769 | +0.58% | 1.8만 |
|---|
| 2026.02.09 | ₩27,382 | ₩27,529 | ₩27,375 | ₩27,515 | +0.49% | 1.5만 |
|---|
| 2026.02.06 | ₩27,302 | ₩27,489 | ₩27,302 | ₩27,355 | +0.20% | 1.5만 |
|---|
| 2026.02.05 | ₩27,328 | ₩27,395 | ₩27,221 | ₩27,248 | -0.29% | 2.8만 |
|---|
| 2026.02.04 | ₩27,395 | ₩27,542 | ₩27,328 | ₩27,395 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,743 | ₩27,746 | ₩27,362 | ₩27,449 | -1.06% | 2.7만 |
|---|
| 2026.02.02 | ₩27,769 | ₩27,903 | ₩27,716 | ₩27,729 | -0.14% | 1.4만 |
|---|
| 2026.01.30 | ₩27,769 | ₩27,903 | ₩27,676 | ₩27,836 | +0.24% | 1.2만 |
|---|
| 2026.01.29 | ₩27,809 | ₩27,876 | ₩27,755 | ₩27,863 | +0.19% | 2.4만 |
|---|
| 2026.01.28 | ₩28,037 | ₩28,184 | ₩27,850 | ₩27,863 | -0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩28,210 | ₩28,210 | ₩28,023 | ₩28,090 | -0.43% | 1.5만 |
|---|
| 2026.01.26 | ₩28,184 | ₩28,331 | ₩28,103 | ₩28,210 | +0.09% | 1.5만 |
|---|
| 2026.01.23 | ₩28,037 | ₩28,170 | ₩28,037 | ₩28,117 | +0.29% | 7.4천 |
|---|
| 2026.01.22 | ₩28,077 | ₩28,197 | ₩28,010 | ₩28,090 | +0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩27,930 | ₩28,063 | ₩27,796 | ₩28,010 | +0.29% | 6.3만 |
|---|
| 2026.01.20 | ₩28,208 | ₩28,208 | ₩27,796 | ₩27,930 | -0.99% | 3.3만 |
|---|
| 2026.01.16 | ₩28,170 | ₩28,357 | ₩28,117 | ₩28,237 | +0.24% | 1.6만 |
|---|
| 2026.01.15 | ₩28,170 | ₩28,317 | ₩28,170 | ₩28,264 | +0.33% | 1.5만 |
|---|
| 2026.01.14 | ₩28,130 | ₩28,157 | ₩27,823 | ₩28,090 | -0.14% | 5.4만 |
|---|
| 2026.01.13 | ₩27,930 | ₩28,157 | ₩27,930 | ₩28,130 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩27,916 | ₩27,970 | ₩27,783 | ₩27,970 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩27,783 | ₩28,010 | ₩27,783 | ₩27,970 | +0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩27,729 | ₩27,996 | ₩27,729 | ₩27,796 | +0.24% | 1.9만 |
|---|
| 2026.01.07 | ₩27,970 | ₩27,970 | ₩27,769 | ₩27,930 | -0.14% | 7.5천 |
|---|
| 2026.01.06 | ₩27,956 | ₩28,010 | ₩27,796 | ₩27,903 | -0.19% | 2.3만 |
|---|
| 2026.01.05 | ₩28,050 | ₩28,197 | ₩27,943 | ₩28,023 | -0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩27,789 | ₩27,956 | ₩27,689 | ₩27,903 | +0.41% | 3.4만 |
|---|
| 2025.12.31 | ₩27,489 | ₩27,756 | ₩27,409 | ₩27,676 | +0.68% | 20만 |
|---|
| 2025.12.30 | ₩27,556 | ₩27,622 | ₩27,262 | ₩27,449 | -0.39% | 8.2만 |
|---|
| 2025.12.29 | ₩27,649 | ₩27,729 | ₩27,556 | ₩27,609 | -0.15% | 1.9만 |
|---|
| 2025.12.26 | ₩27,689 | ₩27,769 | ₩27,662 | ₩27,716 | +0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩27,636 | ₩27,756 | ₩27,636 | ₩27,662 | +0.10% | 5.8천 |
|---|
| 2025.12.23 | ₩27,796 | ₩27,876 | ₩27,636 | ₩27,689 | -0.38% | 4.3만 |
|---|
| 2025.12.22 | ₩28,090 | ₩28,197 | ₩27,876 | ₩27,942 | -0.53% | 2.7만 |
|---|
| 2025.12.19 | ₩28,117 | ₩28,344 | ₩28,077 | ₩28,090 | -0.10% | 1.9만 |
|---|
| 2025.12.18 | ₩28,063 | ₩28,397 | ₩28,063 | ₩28,331 | +0.95% | 1.3만 |
|---|
| 2025.12.17 | ₩28,197 | ₩28,197 | ₩28,037 | ₩28,063 | -0.47% | 1.4만 |
|---|
| 2025.12.16 | ₩28,197 | ₩28,373 | ₩28,077 | ₩28,210 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩28,651 | ₩28,651 | ₩28,197 | ₩28,197 | -1.59% | 1.4만 |
|---|
| 2025.12.12 | ₩28,932 | ₩29,178 | ₩28,798 | ₩28,798 | -0.46% | 1.3만 |
|---|
| 2025.12.11 | ₩28,865 | ₩29,068 | ₩28,865 | ₩29,026 | +0.56% | 1.1만 |
|---|
| 2025.12.10 | ₩28,999 | ₩29,059 | ₩28,865 | ₩28,945 | -0.18% | 1.4만 |
|---|
| 2025.12.09 | ₩29,026 | ₩29,086 | ₩28,959 | ₩28,999 | -0.09% | 1.6만 |
|---|
| 2025.12.08 | ₩29,066 | ₩29,066 | ₩28,905 | ₩28,972 | -0.32% | 9.9천 |
|---|
| 2025.12.05 | ₩29,132 | ₩29,259 | ₩29,026 | ₩29,052 | -0.28% | 8.9천 |
|---|
| 2025.12.04 | ₩29,266 | ₩29,348 | ₩29,119 | ₩29,146 | -0.41% | 8.5천 |
|---|
| 2025.12.03 | ₩29,186 | ₩29,386 | ₩29,186 | ₩29,293 | +0.37% | 1만 |
|---|
| 2025.12.02 | ₩29,320 | ₩29,400 | ₩29,199 | ₩29,239 | -0.27% | 9.3천 |
|---|
| 2025.12.01 | ₩29,066 | ₩29,386 | ₩29,066 | ₩29,320 | +0.87% | 8.9천 |
|---|
| 2025.11.28 | ₩29,400 | ₩29,400 | ₩29,132 | ₩29,306 | -0.32% | 3.3천 |
|---|
| 2025.11.26 | ₩28,972 | ₩29,306 | ₩28,972 | ₩29,266 | +1.01% | 2.1만 |
|---|
| 2025.11.25 | ₩28,985 | ₩29,106 | ₩28,951 | ₩29,026 | +0.14% | 1.3만 |
|---|
| 2025.11.24 | ₩28,945 | ₩28,972 | ₩28,772 | ₩28,905 | -0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩28,651 | ₩28,806 | ₩28,531 | ₩28,745 | +0.33% | 1.2만 |
|---|
| 2025.11.20 | ₩28,972 | ₩29,038 | ₩28,665 | ₩28,665 | -1.06% | 7.1천 |
|---|
| 2025.11.19 | ₩29,092 | ₩29,092 | ₩28,959 | ₩28,959 | -0.46% | 3.8천 |
|---|
| 2025.11.18 | ₩29,079 | ₩29,173 | ₩29,079 | ₩29,093 | +0.05% | 6.9천 |
|---|
| 2025.11.17 | ₩29,547 | ₩29,827 | ₩29,179 | ₩29,226 | -1.09% | 1.3만 |
|---|
| 2025.11.14 | ₩29,740 | ₩29,814 | ₩29,533 | ₩29,547 | -0.65% | 6.9천 |
|---|
| 2025.11.13 | ₩30,068 | ₩30,068 | ₩29,687 | ₩29,694 | -1.24% | 1만 |
|---|
| 2025.11.12 | ₩30,148 | ₩30,316 | ₩30,014 | ₩30,014 | -0.44% | 4.5천 |
|---|
| 2025.11.11 | ₩30,135 | ₩30,415 | ₩30,135 | ₩30,188 | +0.18% | 2.7천 |
|---|
| 2025.11.10 | ₩30,095 | ₩30,255 | ₩30,095 | ₩30,255 | +0.53% | 1.5만 |
|---|
| 2025.11.07 | ₩30,362 | ₩30,362 | ₩30,055 | ₩30,095 | -0.88% | 3.4천 |
|---|
| 2025.11.06 | ₩30,449 | ₩30,449 | ₩30,228 | ₩30,228 | -0.72% | 7.1천 |
|---|
| 2025.11.05 | ₩30,121 | ₩30,442 | ₩30,108 | ₩30,349 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩30,202 | ₩30,268 | ₩30,081 | ₩30,148 | -0.18% | 1.3만 |
|---|
| 2025.11.03 | ₩30,375 | ₩30,415 | ₩30,268 | ₩30,308 | -0.22% | 5.5천 |
|---|
| 2025.10.31 | ₩30,683 | ₩30,683 | ₩30,349 | ₩30,375 | -1.00% | 2.6만 |
|---|
| 2025.10.30 | ₩30,669 | ₩30,819 | ₩30,576 | ₩30,576 | -0.31% | 4.2천 |
|---|
| 2025.10.29 | ₩30,803 | ₩30,950 | ₩30,629 | ₩30,803 | 0.00% | 8천 |
|---|
| 2025.10.28 | ₩30,656 | ₩30,909 | ₩30,656 | ₩30,816 | +0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩30,709 | ₩30,803 | ₩30,549 | ₩30,736 | +0.09% | 1.4만 |
|---|
| 2025.10.24 | ₩30,522 | ₩30,683 | ₩30,522 | ₩30,602 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩30,589 | ₩30,629 | ₩30,450 | ₩30,576 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩30,482 | ₩30,643 | ₩30,415 | ₩30,482 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩30,375 | ₩30,629 | ₩30,375 | ₩30,589 | +0.70% | 4천 |
|---|
| 2025.10.20 | ₩30,335 | ₩30,455 | ₩30,335 | ₩30,429 | +0.31% | 8.3천 |
|---|
| 2025.10.17 | ₩30,362 | ₩30,402 | ₩30,215 | ₩30,282 | -0.26% | 9.7천 |
|---|
| 2025.10.16 | ₩30,228 | ₩30,389 | ₩30,161 | ₩30,362 | +0.44% | 1.2만 |
|---|
| 2025.10.15 | ₩30,242 | ₩30,322 | ₩30,015 | ₩30,215 | -0.09% | 9.6천 |
|---|
| 2025.10.14 | ₩30,108 | ₩30,175 | ₩29,934 | ₩29,974 | -0.44% | 8.4천 |
|---|
| 2025.10.13 | ₩30,148 | ₩30,308 | ₩30,095 | ₩30,188 | +0.13% | 2.3만 |
|---|
| 2025.10.10 | ₩30,148 | ₩30,346 | ₩29,961 | ₩30,095 | -0.18% | 1.8만 |
|---|
