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 | ₩24,311 | ₩24,766 | ₩24,190 | ₩24,290 | -0.08% | 1.8만 |
| 2026.10.08 | ₩24,217 | ₩24,599 | ₩24,203 | ₩24,308 | +0.38% | 3.1만 |
| 2026.10.07 | ₩24,458 | ₩24,471 | ₩24,230 | ₩24,284 | -0.71% | 1.4만 |
| 2026.10.06 | ₩24,994 | ₩24,994 | ₩24,538 | ₩24,538 | -1.82% | 2.1만 |
| 2026.10.05 | ₩25,142 | ₩25,142 | ₩24,686 | ₩24,699 | -1.76% | 1.4만 |
| 2026.10.02 | ₩25,128 | ₩25,397 | ₩25,021 | ₩25,196 | +0.27% | 2.7만 |
| 2026.10.01 | ₩24,679 | ₩25,166 | ₩24,659 | ₩25,140 | +1.87% | 2.1만 |
| 2026.09.30 | ₩24,646 | ₩24,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,941 |
| +1.20% |
| 4.9만 |
| 2026.09.29 | ₩24,458 | ₩24,655 | ₩24,270 | ₩24,431 | -0.11% | 1.7만 |
|---|
| 2026.09.28 | ₩24,257 | ₩24,404 | ₩24,250 | ₩24,364 | +0.44% | 1.2만 |
|---|
| 2026.09.25 | ₩24,471 | ₩24,659 | ₩24,243 | ₩24,383 | -0.36% | 9.4천 |
|---|
| 2026.09.24 | ₩24,524 | ₩24,807 | ₩24,495 | ₩24,512 | -0.05% | 1만 |
|---|
| 2026.09.23 | ₩24,807 | ₩24,974 | ₩24,485 | ₩24,659 | -0.59% | 2.3만 |
|---|
| 2026.09.22 | ₩24,968 | ₩25,055 | ₩24,807 | ₩24,941 | -0.11% | 1.2만 |
|---|
| 2026.09.21 | ₩25,048 | ₩25,236 | ₩24,994 | ₩25,088 | +0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩24,807 | ₩25,142 | ₩24,807 | ₩25,102 | +1.19% | 8.5천 |
|---|
| 2026.09.17 | ₩25,249 | ₩25,303 | ₩24,834 | ₩25,008 | -0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩24,807 | ₩25,289 | ₩24,686 | ₩24,927 | +0.49% | 1.6만 |
|---|
| 2026.09.15 | ₩24,820 | ₩25,263 | ₩24,740 | ₩24,860 | +0.16% | 3.2만 |
|---|
| 2026.09.14 | ₩25,142 | ₩25,276 | ₩25,013 | ₩25,115 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩25,330 | ₩25,343 | ₩24,981 | ₩25,075 | -1.01% | 1.6만 |
|---|
| 2026.09.10 | ₩25,759 | ₩25,759 | ₩25,209 | ₩25,276 | -1.87% | 1.5만 |
|---|
| 2026.09.09 | ₩25,584 | ₩25,611 | ₩25,417 | ₩25,450 | -0.52% | 1.9만 |
|---|
| 2026.09.08 | ₩25,625 | ₩25,879 | ₩25,531 | ₩25,611 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,705 | ₩25,705 | ₩25,531 | ₩25,611 | -0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩26,067 | ₩26,067 | ₩25,638 | ₩25,692 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩26,764 | ₩26,764 | ₩25,893 | ₩25,906 | -3.21% | 1.1만 |
|---|
| 2026.09.01 | ₩26,376 | ₩26,376 | ₩25,893 | ₩26,000 | -1.42% | 1.9만 |
|---|
| 2026.08.31 | ₩26,764 | ₩26,764 | ₩26,215 | ₩26,376 | -1.45% | 1.5만 |
|---|
| 2026.08.28 | ₩26,818 | ₩26,818 | ₩26,469 | ₩26,671 | -0.55% | 1.2만 |
|---|
| 2026.08.27 | ₩26,778 | ₩26,778 | ₩26,644 | ₩26,751 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩26,349 | ₩26,778 | ₩26,215 | ₩26,778 | +1.63% | 2.8만 |
|---|
| 2026.08.25 | ₩26,215 | ₩26,469 | ₩26,215 | ₩26,355 | +0.54% | 2.8만 |
|---|
| 2026.08.24 | ₩26,228 | ₩26,322 | ₩26,100 | ₩26,308 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩26,282 | ₩26,282 | ₩26,163 | ₩26,201 | -0.31% | 3.7천 |
|---|
| 2026.08.20 | ₩26,081 | ₩26,301 | ₩26,081 | ₩26,241 | +0.62% | 2.7만 |
|---|
| 2026.08.19 | ₩26,027 | ₩26,415 | ₩25,648 | ₩26,121 | +0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩26,148 | ₩26,228 | ₩25,853 | ₩25,853 | -1.13% | 1.5만 |
|---|
| 2026.08.17 | ₩26,295 | ₩26,483 | ₩26,241 | ₩26,268 | -0.10% | 7.6천 |
|---|
| 2026.08.14 | ₩26,483 | ₩26,483 | ₩26,295 | ₩26,295 | -0.71% | 7.6천 |
|---|
| 2026.08.13 | ₩26,496 | ₩26,580 | ₩26,416 | ₩26,429 | -0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩26,362 | ₩26,536 | ₩26,362 | ₩26,483 | +0.46% | 6.3천 |
|---|
| 2026.08.11 | ₩26,496 | ₩26,560 | ₩26,416 | ₩26,469 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,550 | ₩26,550 | ₩26,416 | ₩26,456 | -0.35% | 9.7천 |
|---|
| 2026.08.07 | ₩26,376 | ₩26,443 | ₩26,376 | ₩26,443 | +0.25% | 7.2천 |
|---|
| 2026.08.06 | ₩26,429 | ₩26,489 | ₩26,376 | ₩26,376 | -0.20% | 3.4만 |
|---|
| 2026.08.05 | ₩26,617 | ₩26,664 | ₩26,429 | ₩26,496 | -0.45% | 2만 |
|---|
| 2026.08.04 | ₩26,563 | ₩26,671 | ₩26,563 | ₩26,577 | +0.05% | 1.1만 |
|---|
| 2026.08.03 | ₩26,523 | ₩26,711 | ₩26,523 | ₩26,644 | +0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩26,536 | ₩26,644 | ₩26,469 | ₩26,469 | -0.25% | 3.2만 |
|---|
| 2026.07.30 | ₩26,523 | ₩26,657 | ₩26,523 | ₩26,657 | +0.51% | 9.2천 |
|---|
| 2026.07.29 | ₩26,510 | ₩26,603 | ₩26,496 | ₩26,603 | +0.35% | 8.6천 |
|---|
| 2026.07.28 | ₩26,523 | ₩26,764 | ₩26,523 | ₩26,644 | +0.46% | 6.5천 |
|---|
| 2026.07.27 | ₩26,590 | ₩26,603 | ₩26,523 | ₩26,597 | +0.03% | 4.7천 |
|---|
| 2026.07.24 | ₩26,483 | ₩26,657 | ₩26,483 | ₩26,577 | +0.35% | 1.7만 |
|---|
| 2026.07.23 | ₩26,577 | ₩26,637 | ₩26,483 | ₩26,522 | -0.21% | 6천 |
|---|
| 2026.07.22 | ₩26,590 | ₩26,791 | ₩26,590 | ₩26,724 | +0.50% | 7.4천 |
|---|
| 2026.07.21 | ₩26,738 | ₩26,738 | ₩26,630 | ₩26,697 | -0.15% | 6.1천 |
|---|
| 2026.07.20 | ₩26,845 | ₩26,925 | ₩26,684 | ₩26,805 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,630 | ₩26,764 | ₩26,630 | ₩26,644 | +0.05% | 5.7천 |
|---|
| 2026.07.16 | ₩26,778 | ₩26,831 | ₩26,697 | ₩26,697 | -0.30% | 2.4천 |
|---|
| 2026.07.15 | ₩26,898 | ₩26,898 | ₩26,743 | ₩26,845 | -0.20% | 5.8천 |
|---|
| 2026.07.14 | ₩26,711 | ₩27,073 | ₩26,711 | ₩26,885 | +0.65% | 7.6천 |
|---|
| 2026.07.13 | ₩26,831 | ₩26,939 | ₩26,711 | ₩26,711 | -0.45% | 7.4천 |
|---|
| 2026.07.10 | ₩27,033 | ₩27,086 | ₩26,979 | ₩26,992 | -0.15% | 6.6천 |
|---|
| 2026.07.09 | ₩27,073 | ₩27,153 | ₩26,992 | ₩27,019 | -0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩27,220 | ₩27,220 | ₩26,992 | ₩27,073 | -0.54% | 4.8천 |
|---|
| 2026.07.07 | ₩27,033 | ₩27,220 | ₩27,033 | ₩27,220 | +0.69% | 1.4만 |
|---|
| 2026.07.06 | ₩26,898 | ₩27,046 | ₩26,898 | ₩27,041 | +0.53% | 6.7천 |
|---|
| 2026.07.02 | ₩26,986 | ₩27,019 | ₩26,885 | ₩26,898 | -0.32% | 1.6만 |
|---|
| 2026.07.01 | ₩26,711 | ₩26,979 | ₩26,510 | ₩26,885 | +0.65% | 2만 |
|---|
| 2026.06.30 | ₩26,738 | ₩26,882 | ₩26,523 | ₩26,791 | +0.20% | 6.2만 |
|---|
| 2026.06.29 | ₩26,577 | ₩26,684 | ₩26,463 | ₩26,617 | +0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩26,550 | ₩26,737 | ₩26,456 | ₩26,577 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,912 | ₩26,912 | ₩26,577 | ₩26,619 | -1.09% | 1.4만 |
|---|
| 2026.06.24 | ₩27,059 | ₩27,059 | ₩26,872 | ₩26,924 | -0.50% | 2만 |
|---|
| 2026.06.23 | ₩27,073 | ₩27,193 | ₩26,979 | ₩26,992 | -0.30% | 8.5천 |
|---|
| 2026.06.22 | ₩27,287 | ₩27,287 | ₩27,059 | ₩27,073 | -0.79% | 1.1만 |
|---|
| 2026.06.18 | ₩27,341 | ₩27,435 | ₩27,287 | ₩27,287 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩27,260 | ₩27,341 | ₩27,234 | ₩27,287 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩27,140 | ₩27,260 | ₩27,140 | ₩27,234 | +0.35% | 1만 |
|---|
| 2026.06.15 | ₩27,113 | ₩27,140 | ₩26,939 | ₩27,140 | +0.10% | 7천 |
|---|
| 2026.06.12 | ₩27,381 | ₩27,415 | ₩27,354 | ₩27,354 | -0.10% | 6.5천 |
|---|
| 2026.06.11 | ₩27,274 | ₩27,374 | ₩27,274 | ₩27,354 | +0.29% | 1.2만 |
|---|
| 2026.06.10 | ₩27,113 | ₩27,301 | ₩27,113 | ₩27,234 | +0.45% | 7.8천 |
|---|
| 2026.06.09 | ₩27,287 | ₩27,407 | ₩27,113 | ₩27,140 | -0.54% | 4.3천 |
|---|
| 2026.06.08 | ₩27,354 | ₩27,502 | ₩27,220 | ₩27,220 | -0.49% | 9.3천 |
|---|
| 2026.06.05 | ₩27,395 | ₩27,555 | ₩27,247 | ₩27,311 | -0.31% | 9.2천 |
|---|
| 2026.06.04 | ₩27,421 | ₩27,636 | ₩27,408 | ₩27,435 | +0.05% | 6.5천 |
|---|
| 2026.06.03 | ₩27,542 | ₩27,623 | ₩27,408 | ₩27,475 | -0.24% | 1만 |
|---|
| 2026.06.02 | ₩27,623 | ₩27,743 | ₩27,555 | ₩27,663 | +0.15% | 2.2만 |
|---|
| 2026.06.01 | ₩27,690 | ₩27,730 | ₩27,609 | ₩27,703 | +0.05% | 1만 |
|---|
| 2026.05.29 | ₩27,663 | ₩27,689 | ₩27,582 | ₩27,636 | -0.10% | 9.5천 |
|---|
| 2026.05.28 | ₩27,542 | ₩27,676 | ₩27,488 | ₩27,609 | +0.24% | 6.1천 |
|---|
| 2026.05.27 | ₩27,287 | ₩27,515 | ₩27,287 | ₩27,515 | +0.84% | 2만 |
|---|
| 2026.05.26 | ₩26,979 | ₩27,220 | ₩26,979 | ₩27,220 | +0.89% | 1만 |
|---|
| 2026.05.22 | ₩27,113 | ₩27,140 | ₩26,965 | ₩27,033 | -0.30% | 8.9천 |
|---|
| 2026.05.21 | ₩27,059 | ₩27,206 | ₩27,059 | ₩27,113 | +0.20% | 5.7천 |
|---|
| 2026.05.20 | ₩27,086 | ₩27,260 | ₩27,086 | ₩27,180 | +0.35% | 4천 |
|---|
| 2026.05.19 | ₩27,073 | ₩27,234 | ₩27,073 | ₩27,173 | +0.37% | 1.7만 |
|---|
| 2026.05.18 | ₩27,220 | ₩27,287 | ₩27,059 | ₩27,100 | -0.44% | 8.2천 |
|---|
| 2026.05.15 | ₩27,193 | ₩27,299 | ₩27,193 | ₩27,194 | +0.00% | 7.8천 |
|---|
| 2026.05.14 | ₩27,381 | ₩27,500 | ₩27,341 | ₩27,354 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩27,663 | ₩27,663 | ₩27,274 | ₩27,435 | -0.82% | 1.7만 |
|---|
| 2026.05.12 | ₩27,676 | ₩27,676 | ₩27,569 | ₩27,569 | -0.39% | 5.5천 |
|---|
| 2026.05.11 | ₩27,690 | ₩27,690 | ₩27,613 | ₩27,676 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩27,743 | ₩27,743 | ₩27,569 | ₩27,569 | -0.63% | 5.6천 |
|---|
| 2026.05.07 | ₩27,690 | ₩27,690 | ₩27,609 | ₩27,623 | -0.24% | 3.2천 |
|---|
| 2026.05.06 | ₩27,448 | ₩27,636 | ₩27,389 | ₩27,636 | +0.68% | 1.4만 |
|---|
| 2026.05.05 | ₩27,381 | ₩27,541 | ₩27,193 | ₩27,349 | -0.12% | 9.3천 |
|---|
| 2026.05.04 | ₩27,395 | ₩27,515 | ₩27,314 | ₩27,515 | +0.44% | 2.4만 |
|---|
| 2026.05.01 | ₩27,475 | ₩27,569 | ₩27,341 | ₩27,529 | +0.20% | 1.1만 |
|---|
| 2026.04.30 | ₩27,073 | ₩27,421 | ₩27,073 | ₩27,341 | +0.99% | 2.1만 |
|---|
| 2026.04.29 | ₩27,180 | ₩27,240 | ₩27,059 | ₩27,059 | -0.44% | 7천 |
|---|
| 2026.04.28 | ₩27,274 | ₩27,274 | ₩27,153 | ₩27,220 | -0.20% | 1만 |
|---|
| 2026.04.27 | ₩27,354 | ₩27,354 | ₩27,180 | ₩27,260 | -0.34% | 9.6천 |
|---|
| 2026.04.24 | ₩27,301 | ₩27,368 | ₩27,126 | ₩27,354 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩27,207 | ₩27,354 | ₩27,100 | ₩27,126 | -0.30% | 2.1만 |
|---|
| 2026.04.22 | ₩27,301 | ₩27,448 | ₩27,287 | ₩27,381 | +0.29% | 8.1천 |
|---|
| 2026.04.21 | ₩27,555 | ₩27,569 | ₩27,301 | ₩27,301 | -0.92% | 8.2천 |
|---|
| 2026.04.20 | ₩27,488 | ₩27,596 | ₩27,435 | ₩27,488 | 0.00% | 6.9천 |
|---|
| 2026.04.17 | ₩27,542 | ₩27,622 | ₩27,420 | ₩27,555 | +0.05% | 7.3천 |
|---|
| 2026.04.16 | ₩27,468 | ₩27,502 | ₩27,301 | ₩27,301 | -0.61% | 8.5천 |
|---|
| 2026.04.15 | ₩27,341 | ₩27,515 | ₩27,341 | ₩27,408 | +0.25% | 6.8천 |
|---|
| 2026.04.14 | ₩27,113 | ₩27,470 | ₩27,113 | ₩27,341 | +0.84% | 1.3만 |
|---|
| 2026.04.13 | ₩27,274 | ₩27,274 | ₩27,033 | ₩27,214 | -0.22% | 1.8만 |
|---|
| 2026.04.10 | ₩27,368 | ₩27,368 | ₩27,059 | ₩27,113 | -0.93% | 1만 |
|---|
| 2026.04.09 | ₩27,100 | ₩27,343 | ₩27,100 | ₩27,260 | +0.59% | 9.2천 |
|---|
| 2026.04.08 | ₩27,247 | ₩27,328 | ₩27,220 | ₩27,290 | +0.16% | 0 |
|---|
| 2026.04.07 | ₩27,207 | ₩27,207 | ₩27,013 | ₩27,086 | -0.44% | 5.9천 |
|---|
| 2026.04.06 | ₩26,872 | ₩27,207 | ₩26,872 | ₩27,207 | +1.25% | 1만 |
|---|
| 2026.04.02 | ₩26,764 | ₩27,006 | ₩26,657 | ₩27,006 | +0.90% | 2.7만 |
|---|
| 2026.04.01 | ₩27,167 | ₩27,331 | ₩26,858 | ₩26,952 | -0.79% | 1.6만 |
|---|
| 2026.03.31 | ₩27,354 | ₩27,488 | ₩27,086 | ₩27,167 | -0.69% | 19.4만 |
|---|
| 2026.03.30 | ₩27,368 | ₩27,488 | ₩27,113 | ₩27,234 | -0.49% | 3.8만 |
|---|
| 2026.03.27 | ₩27,247 | ₩27,348 | ₩27,073 | ₩27,247 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩27,354 | ₩27,462 | ₩27,188 | ₩27,381 | +0.10% | 9.1천 |
|---|
| 2026.03.25 | ₩27,408 | ₩27,502 | ₩27,287 | ₩27,354 | -0.20% | 1.1만 |
|---|
| 2026.03.24 | ₩26,885 | ₩27,381 | ₩26,831 | ₩27,220 | +1.25% | 1.3만 |
|---|
| 2026.03.23 | ₩27,301 | ₩27,301 | ₩26,952 | ₩27,100 | -0.74% | 1.2만 |
|---|
| 2026.03.20 | ₩27,086 | ₩27,167 | ₩26,912 | ₩26,925 | -0.59% | 8.6천 |
|---|
| 2026.03.19 | ₩27,046 | ₩27,205 | ₩27,006 | ₩27,186 | +0.52% | 5.6천 |
|---|
| 2026.03.18 | ₩27,144 | ₩27,167 | ₩27,073 | ₩27,113 | -0.11% | 5천 |
|---|
| 2026.03.17 | ₩27,267 | ₩27,274 | ₩27,126 | ₩27,274 | +0.02% | 5.7천 |
|---|
| 2026.03.16 | ₩27,234 | ₩27,354 | ₩27,100 | ₩27,126 | -0.39% | 6.1천 |
|---|
| 2026.03.13 | ₩27,247 | ₩27,354 | ₩27,100 | ₩27,180 | -0.25% | 2.2만 |
|---|
| 2026.03.12 | ₩27,607 | ₩27,607 | ₩27,462 | ₩27,582 | -0.09% | 1.9만 |
|---|
| 2026.03.11 | ₩27,824 | ₩27,824 | ₩27,636 | ₩27,636 | -0.67% | 8.9천 |
|---|
| 2026.03.10 | ₩27,810 | ₩27,944 | ₩27,649 | ₩27,864 | +0.19% | 1 |
|---|
| 2026.03.09 | ₩27,847 | ₩27,891 | ₩27,690 | ₩27,810 | -0.13% | 1 |
|---|
| 2026.03.06 | ₩28,025 | ₩28,025 | ₩27,833 | ₩27,850 | -0.62% | 1 |
|---|
| 2026.03.05 | ₩28,025 | ₩28,065 | ₩28,025 | ₩28,065 | +0.14% | 1 |
|---|
| 2026.03.04 | ₩27,985 | ₩28,132 | ₩27,944 | ₩28,038 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,172 | ₩28,172 | ₩27,931 | ₩28,119 | -0.19% | 1 |
|---|
| 2026.03.02 | ₩28,405 | ₩28,405 | ₩28,132 | ₩28,219 | -0.66% | 1 |
|---|
| 2026.02.27 | ₩28,481 | ₩28,493 | ₩28,065 | ₩28,199 | -0.99% | 1 |
|---|
| 2026.02.26 | ₩28,320 | ₩28,481 | ₩28,320 | ₩28,481 | +0.57% | 6.8천 |
|---|
| 2026.02.25 | ₩28,387 | ₩28,508 | ₩28,284 | ₩28,508 | +0.43% | 1 |
|---|
| 2026.02.24 | ₩28,387 | ₩28,387 | ₩28,266 | ₩28,360 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,494 | ₩28,494 | ₩28,226 | ₩28,320 | -0.61% | 1 |
|---|
| 2026.02.20 | ₩28,400 | ₩28,494 | ₩28,306 | ₩28,414 | +0.05% | 1.9만 |
|---|
| 2026.02.19 | ₩28,266 | ₩28,347 | ₩28,165 | ₩28,347 | +0.28% | 7.5천 |
|---|
| 2026.02.18 | ₩28,065 | ₩28,440 | ₩28,065 | ₩28,306 | +0.86% | 1.3만 |
|---|
| 2026.02.17 | ₩28,011 | ₩28,226 | ₩27,810 | ₩28,213 | +0.72% | 1.6만 |
|---|
| 2026.02.13 | ₩27,958 | ₩28,132 | ₩27,920 | ₩28,065 | +0.38% | 9.6천 |
|---|
| 2026.02.12 | ₩27,958 | ₩27,985 | ₩27,743 | ₩27,877 | -0.29% | 2.5만 |
|---|
| 2026.02.11 | ₩27,783 | ₩27,971 | ₩27,730 | ₩27,877 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩27,703 | ₩27,864 | ₩27,623 | ₩27,864 | +0.58% | 1.8만 |
|---|
| 2026.02.09 | ₩27,475 | ₩27,623 | ₩27,469 | ₩27,609 | +0.49% | 1.5만 |
|---|
| 2026.02.06 | ₩27,395 | ₩27,582 | ₩27,395 | ₩27,448 | +0.20% | 1.5만 |
|---|
| 2026.02.05 | ₩27,421 | ₩27,488 | ₩27,314 | ₩27,341 | -0.29% | 2.8만 |
|---|
| 2026.02.04 | ₩27,488 | ₩27,636 | ₩27,421 | ₩27,488 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,837 | ₩27,840 | ₩27,455 | ₩27,542 | -1.06% | 2.7만 |
|---|
| 2026.02.02 | ₩27,864 | ₩27,998 | ₩27,810 | ₩27,824 | -0.14% | 1.4만 |
|---|
| 2026.01.30 | ₩27,864 | ₩27,998 | ₩27,770 | ₩27,931 | +0.24% | 1.2만 |
|---|
| 2026.01.29 | ₩27,904 | ₩27,971 | ₩27,849 | ₩27,958 | +0.19% | 2.4만 |
|---|
| 2026.01.28 | ₩28,132 | ₩28,280 | ₩27,944 | ₩27,958 | -0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩28,306 | ₩28,306 | ₩28,119 | ₩28,186 | -0.43% | 1.5만 |
|---|
| 2026.01.26 | ₩28,280 | ₩28,427 | ₩28,199 | ₩28,306 | +0.09% | 1.5만 |
|---|
| 2026.01.23 | ₩28,132 | ₩28,266 | ₩28,132 | ₩28,213 | +0.29% | 7.4천 |
|---|
| 2026.01.22 | ₩28,172 | ₩28,293 | ₩28,105 | ₩28,186 | +0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩28,025 | ₩28,159 | ₩27,891 | ₩28,105 | +0.29% | 6.3만 |
|---|
| 2026.01.20 | ₩28,304 | ₩28,304 | ₩27,891 | ₩28,025 | -0.99% | 3.3만 |
|---|
| 2026.01.16 | ₩28,266 | ₩28,454 | ₩28,213 | ₩28,333 | +0.24% | 1.6만 |
|---|
| 2026.01.15 | ₩28,266 | ₩28,414 | ₩28,266 | ₩28,360 | +0.33% | 1.5만 |
|---|
| 2026.01.14 | ₩28,226 | ₩28,253 | ₩27,918 | ₩28,186 | -0.14% | 5.4만 |
|---|
| 2026.01.13 | ₩28,025 | ₩28,253 | ₩28,025 | ₩28,226 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩28,011 | ₩28,065 | ₩27,877 | ₩28,065 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩27,877 | ₩28,105 | ₩27,877 | ₩28,065 | +0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩27,824 | ₩28,092 | ₩27,824 | ₩27,891 | +0.24% | 1.9만 |
|---|
| 2026.01.07 | ₩28,065 | ₩28,065 | ₩27,864 | ₩28,025 | -0.14% | 7.5천 |
|---|
| 2026.01.06 | ₩28,052 | ₩28,105 | ₩27,891 | ₩27,998 | -0.19% | 2.3만 |
|---|
| 2026.01.05 | ₩28,145 | ₩28,293 | ₩28,038 | ₩28,119 | -0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩27,884 | ₩28,052 | ₩27,784 | ₩27,998 | +0.41% | 3.4만 |
|---|
| 2025.12.31 | ₩27,582 | ₩27,850 | ₩27,502 | ₩27,770 | +0.68% | 20만 |
|---|
| 2025.12.30 | ₩27,649 | ₩27,716 | ₩27,354 | ₩27,542 | -0.39% | 8.2만 |
|---|
| 2025.12.29 | ₩27,743 | ₩27,824 | ₩27,649 | ₩27,703 | -0.15% | 1.9만 |
|---|
| 2025.12.26 | ₩27,783 | ₩27,864 | ₩27,757 | ₩27,810 | +0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩27,730 | ₩27,850 | ₩27,730 | ₩27,757 | +0.10% | 5.8천 |
|---|
| 2025.12.23 | ₩27,891 | ₩27,971 | ₩27,730 | ₩27,783 | -0.38% | 4.3만 |
|---|
| 2025.12.22 | ₩28,186 | ₩28,293 | ₩27,971 | ₩28,038 | -0.53% | 2.7만 |
|---|
| 2025.12.19 | ₩28,213 | ₩28,440 | ₩28,172 | ₩28,186 | -0.10% | 1.9만 |
|---|
| 2025.12.18 | ₩28,159 | ₩28,494 | ₩28,159 | ₩28,427 | +0.95% | 1.3만 |
|---|
| 2025.12.17 | ₩28,293 | ₩28,293 | ₩28,132 | ₩28,159 | -0.47% | 1.4만 |
|---|
| 2025.12.16 | ₩28,293 | ₩28,470 | ₩28,172 | ₩28,306 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩28,749 | ₩28,749 | ₩28,293 | ₩28,293 | -1.59% | 1.4만 |
|---|
| 2025.12.12 | ₩29,030 | ₩29,278 | ₩28,896 | ₩28,896 | -0.46% | 1.3만 |
|---|
| 2025.12.11 | ₩28,963 | ₩29,167 | ₩28,963 | ₩29,124 | +0.56% | 1.1만 |
|---|
| 2025.12.10 | ₩29,098 | ₩29,158 | ₩28,964 | ₩29,044 | -0.18% | 1.4만 |
|---|
| 2025.12.09 | ₩29,124 | ₩29,185 | ₩29,057 | ₩29,098 | -0.09% | 1.6만 |
|---|
| 2025.12.08 | ₩29,165 | ₩29,165 | ₩29,004 | ₩29,071 | -0.32% | 9.9천 |
|---|
| 2025.12.05 | ₩29,232 | ₩29,359 | ₩29,124 | ₩29,151 | -0.28% | 8.9천 |
|---|
| 2025.12.04 | ₩29,366 | ₩29,448 | ₩29,218 | ₩29,245 | -0.41% | 8.5천 |
|---|
| 2025.12.03 | ₩29,285 | ₩29,486 | ₩29,285 | ₩29,393 | +0.37% | 1만 |
|---|
| 2025.12.02 | ₩29,419 | ₩29,500 | ₩29,299 | ₩29,339 | -0.27% | 9.3천 |
|---|
| 2025.12.01 | ₩29,165 | ₩29,486 | ₩29,165 | ₩29,419 | +0.87% | 8.9천 |
|---|
| 2025.11.28 | ₩29,500 | ₩29,500 | ₩29,232 | ₩29,406 | -0.32% | 3.3천 |
|---|
| 2025.11.26 | ₩29,071 | ₩29,406 | ₩29,071 | ₩29,366 | +1.01% | 2.1만 |
|---|
| 2025.11.25 | ₩29,084 | ₩29,205 | ₩29,050 | ₩29,124 | +0.14% | 1.3만 |
|---|
| 2025.11.24 | ₩29,044 | ₩29,071 | ₩28,870 | ₩29,004 | -0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩28,749 | ₩28,904 | ₩28,628 | ₩28,843 | +0.33% | 1.2만 |
|---|
| 2025.11.20 | ₩29,071 | ₩29,137 | ₩28,762 | ₩28,762 | -1.06% | 7.1천 |
|---|
| 2025.11.19 | ₩29,191 | ₩29,191 | ₩29,057 | ₩29,057 | -0.46% | 3.8천 |
|---|
| 2025.11.18 | ₩29,178 | ₩29,272 | ₩29,178 | ₩29,192 | +0.05% | 6.9천 |
|---|
| 2025.11.17 | ₩29,647 | ₩29,929 | ₩29,279 | ₩29,325 | -1.09% | 1.3만 |
|---|
| 2025.11.14 | ₩29,841 | ₩29,915 | ₩29,634 | ₩29,647 | -0.65% | 6.9천 |
|---|
| 2025.11.13 | ₩30,170 | ₩30,170 | ₩29,788 | ₩29,795 | -1.24% | 1만 |
|---|
| 2025.11.12 | ₩30,251 | ₩30,420 | ₩30,117 | ₩30,117 | -0.44% | 4.5천 |
|---|
| 2025.11.11 | ₩30,237 | ₩30,519 | ₩30,237 | ₩30,291 | +0.18% | 2.7천 |
|---|
| 2025.11.10 | ₩30,197 | ₩30,358 | ₩30,197 | ₩30,358 | +0.53% | 1.5만 |
|---|
| 2025.11.07 | ₩30,465 | ₩30,465 | ₩30,157 | ₩30,197 | -0.88% | 3.4천 |
|---|
| 2025.11.06 | ₩30,553 | ₩30,553 | ₩30,331 | ₩30,331 | -0.72% | 7.1천 |
|---|
| 2025.11.05 | ₩30,224 | ₩30,546 | ₩30,211 | ₩30,452 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩30,304 | ₩30,371 | ₩30,184 | ₩30,251 | -0.18% | 1.3만 |
|---|
| 2025.11.03 | ₩30,479 | ₩30,519 | ₩30,371 | ₩30,412 | -0.22% | 5.5천 |
|---|
| 2025.10.31 | ₩30,787 | ₩30,787 | ₩30,452 | ₩30,479 | -1.00% | 2.6만 |
|---|
| 2025.10.30 | ₩30,774 | ₩30,924 | ₩30,680 | ₩30,680 | -0.31% | 4.2천 |
|---|
| 2025.10.29 | ₩30,908 | ₩31,055 | ₩30,734 | ₩30,908 | 0.00% | 8천 |
|---|
| 2025.10.28 | ₩30,760 | ₩31,014 | ₩30,760 | ₩30,921 | +0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩30,814 | ₩30,908 | ₩30,653 | ₩30,841 | +0.09% | 1.4만 |
|---|
| 2025.10.24 | ₩30,626 | ₩30,787 | ₩30,626 | ₩30,707 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩30,693 | ₩30,733 | ₩30,554 | ₩30,680 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩30,586 | ₩30,747 | ₩30,519 | ₩30,586 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩30,479 | ₩30,733 | ₩30,479 | ₩30,693 | +0.70% | 4천 |
|---|
| 2025.10.20 | ₩30,438 | ₩30,559 | ₩30,438 | ₩30,532 | +0.31% | 8.3천 |
|---|
| 2025.10.17 | ₩30,465 | ₩30,505 | ₩30,318 | ₩30,385 | -0.26% | 9.7천 |
|---|
| 2025.10.16 | ₩30,331 | ₩30,492 | ₩30,264 | ₩30,465 | +0.44% | 1.2만 |
|---|
| 2025.10.15 | ₩30,345 | ₩30,425 | ₩30,117 | ₩30,318 | -0.09% | 9.6천 |
|---|
| 2025.10.14 | ₩30,210 | ₩30,277 | ₩30,036 | ₩30,076 | -0.44% | 8.4천 |
|---|
| 2025.10.13 | ₩30,251 | ₩30,412 | ₩30,197 | ₩30,291 | +0.13% | 2.3만 |
|---|
| 2025.10.10 | ₩30,251 | ₩30,449 | ₩30,063 | ₩30,197 | -0.18% | 1.8만 |
|---|
