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 | ₩24,218 | ₩24,672 | ₩24,097 | ₩24,198 | -0.08% | 1.8만 |
| 2026.10.08 | ₩24,124 | ₩24,505 | ₩24,111 | ₩24,215 | +0.38% | 3.1만 |
| 2026.10.07 | ₩24,365 | ₩24,378 | ₩24,138 | ₩24,191 | -0.71% | 1.4만 |
| 2026.10.06 | ₩24,899 | ₩24,899 | ₩24,445 | ₩24,445 | -1.82% | 2.1만 |
| 2026.10.05 | ₩25,046 | ₩25,046 | ₩24,592 | ₩24,605 | -1.76% | 1.4만 |
| 2026.10.02 | ₩25,033 | ₩25,300 | ₩24,926 | ₩25,099 | +0.27% | 2.7만 |
| 2026.10.01 | ₩24,585 | ₩25,070 | ₩24,565 | ₩25,044 | +1.87% | 2.1만 |
| 2026.09.30 | ₩24,552 | ₩24,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,846 |
| +1.20% |
| 4.9만 |
| 2026.09.29 | ₩24,365 | ₩24,561 | ₩24,178 | ₩24,338 | -0.11% | 1.7만 |
|---|
| 2026.09.28 | ₩24,164 | ₩24,311 | ₩24,158 | ₩24,271 | +0.44% | 1.2만 |
|---|
| 2026.09.25 | ₩24,378 | ₩24,565 | ₩24,151 | ₩24,289 | -0.36% | 9.4천 |
|---|
| 2026.09.24 | ₩24,430 | ₩24,712 | ₩24,401 | ₩24,418 | -0.05% | 1만 |
|---|
| 2026.09.23 | ₩24,712 | ₩24,879 | ₩24,391 | ₩24,565 | -0.59% | 2.3만 |
|---|
| 2026.09.22 | ₩24,872 | ₩24,959 | ₩24,712 | ₩24,846 | -0.11% | 1.2만 |
|---|
| 2026.09.21 | ₩24,952 | ₩25,139 | ₩24,899 | ₩24,992 | +0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩24,712 | ₩25,046 | ₩24,712 | ₩25,006 | +1.19% | 8.5천 |
|---|
| 2026.09.17 | ₩25,153 | ₩25,206 | ₩24,739 | ₩24,912 | -0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩24,712 | ₩25,193 | ₩24,592 | ₩24,832 | +0.49% | 1.6만 |
|---|
| 2026.09.15 | ₩24,725 | ₩25,166 | ₩24,645 | ₩24,765 | +0.16% | 3.2만 |
|---|
| 2026.09.14 | ₩25,046 | ₩25,179 | ₩24,918 | ₩25,019 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩25,233 | ₩25,246 | ₩24,886 | ₩24,979 | -1.01% | 1.6만 |
|---|
| 2026.09.10 | ₩25,660 | ₩25,660 | ₩25,113 | ₩25,179 | -1.87% | 1.5만 |
|---|
| 2026.09.09 | ₩25,487 | ₩25,513 | ₩25,320 | ₩25,353 | -0.52% | 1.9만 |
|---|
| 2026.09.08 | ₩25,527 | ₩25,781 | ₩25,433 | ₩25,513 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,607 | ₩25,607 | ₩25,433 | ₩25,513 | -0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩25,968 | ₩25,968 | ₩25,540 | ₩25,594 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩26,662 | ₩26,662 | ₩25,794 | ₩25,807 | -3.21% | 1.1만 |
|---|
| 2026.09.01 | ₩26,275 | ₩26,275 | ₩25,794 | ₩25,901 | -1.42% | 1.9만 |
|---|
| 2026.08.31 | ₩26,662 | ₩26,662 | ₩26,114 | ₩26,275 | -1.45% | 1.5만 |
|---|
| 2026.08.28 | ₩26,716 | ₩26,716 | ₩26,368 | ₩26,569 | -0.55% | 1.2만 |
|---|
| 2026.08.27 | ₩26,676 | ₩26,676 | ₩26,542 | ₩26,649 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩26,248 | ₩26,675 | ₩26,114 | ₩26,675 | +1.63% | 2.8만 |
|---|
| 2026.08.25 | ₩26,114 | ₩26,368 | ₩26,114 | ₩26,255 | +0.54% | 2.8만 |
|---|
| 2026.08.24 | ₩26,128 | ₩26,221 | ₩26,000 | ₩26,208 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩26,181 | ₩26,181 | ₩26,063 | ₩26,100 | -0.31% | 3.7천 |
|---|
| 2026.08.20 | ₩25,981 | ₩26,200 | ₩25,981 | ₩26,141 | +0.62% | 2.7만 |
|---|
| 2026.08.19 | ₩25,927 | ₩26,314 | ₩25,550 | ₩26,021 | +0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩26,048 | ₩26,128 | ₩25,754 | ₩25,754 | -1.13% | 1.5만 |
|---|
| 2026.08.17 | ₩26,195 | ₩26,382 | ₩26,141 | ₩26,168 | -0.10% | 7.6천 |
|---|
| 2026.08.14 | ₩26,382 | ₩26,382 | ₩26,195 | ₩26,195 | -0.71% | 7.6천 |
|---|
| 2026.08.13 | ₩26,395 | ₩26,479 | ₩26,315 | ₩26,328 | -0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩26,261 | ₩26,435 | ₩26,261 | ₩26,382 | +0.46% | 6.3천 |
|---|
| 2026.08.11 | ₩26,395 | ₩26,458 | ₩26,315 | ₩26,368 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,448 | ₩26,448 | ₩26,315 | ₩26,355 | -0.35% | 9.7천 |
|---|
| 2026.08.07 | ₩26,275 | ₩26,342 | ₩26,275 | ₩26,342 | +0.25% | 7.2천 |
|---|
| 2026.08.06 | ₩26,328 | ₩26,388 | ₩26,275 | ₩26,275 | -0.20% | 3.4만 |
|---|
| 2026.08.05 | ₩26,515 | ₩26,562 | ₩26,328 | ₩26,395 | -0.45% | 2만 |
|---|
| 2026.08.04 | ₩26,462 | ₩26,569 | ₩26,462 | ₩26,475 | +0.05% | 1.1만 |
|---|
| 2026.08.03 | ₩26,422 | ₩26,609 | ₩26,422 | ₩26,542 | +0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩26,435 | ₩26,542 | ₩26,368 | ₩26,368 | -0.25% | 3.2만 |
|---|
| 2026.07.30 | ₩26,422 | ₩26,555 | ₩26,422 | ₩26,555 | +0.51% | 9.2천 |
|---|
| 2026.07.29 | ₩26,408 | ₩26,502 | ₩26,395 | ₩26,502 | +0.35% | 8.6천 |
|---|
| 2026.07.28 | ₩26,422 | ₩26,662 | ₩26,422 | ₩26,542 | +0.46% | 6.5천 |
|---|
| 2026.07.27 | ₩26,489 | ₩26,502 | ₩26,422 | ₩26,495 | +0.03% | 4.7천 |
|---|
| 2026.07.24 | ₩26,382 | ₩26,555 | ₩26,382 | ₩26,475 | +0.35% | 1.7만 |
|---|
| 2026.07.23 | ₩26,475 | ₩26,535 | ₩26,382 | ₩26,420 | -0.21% | 6천 |
|---|
| 2026.07.22 | ₩26,489 | ₩26,689 | ₩26,489 | ₩26,622 | +0.50% | 7.4천 |
|---|
| 2026.07.21 | ₩26,635 | ₩26,635 | ₩26,529 | ₩26,595 | -0.15% | 6.1천 |
|---|
| 2026.07.20 | ₩26,742 | ₩26,822 | ₩26,582 | ₩26,702 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,529 | ₩26,662 | ₩26,529 | ₩26,542 | +0.05% | 5.7천 |
|---|
| 2026.07.16 | ₩26,676 | ₩26,729 | ₩26,595 | ₩26,595 | -0.30% | 2.4천 |
|---|
| 2026.07.15 | ₩26,796 | ₩26,796 | ₩26,641 | ₩26,742 | -0.20% | 5.8천 |
|---|
| 2026.07.14 | ₩26,609 | ₩26,969 | ₩26,609 | ₩26,782 | +0.65% | 7.6천 |
|---|
| 2026.07.13 | ₩26,729 | ₩26,836 | ₩26,609 | ₩26,609 | -0.45% | 7.4천 |
|---|
| 2026.07.10 | ₩26,929 | ₩26,983 | ₩26,876 | ₩26,889 | -0.15% | 6.6천 |
|---|
| 2026.07.09 | ₩26,969 | ₩27,050 | ₩26,889 | ₩26,916 | -0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩27,116 | ₩27,116 | ₩26,889 | ₩26,969 | -0.54% | 4.8천 |
|---|
| 2026.07.07 | ₩26,929 | ₩27,116 | ₩26,929 | ₩27,116 | +0.69% | 1.4만 |
|---|
| 2026.07.06 | ₩26,796 | ₩26,943 | ₩26,796 | ₩26,938 | +0.53% | 6.7천 |
|---|
| 2026.07.02 | ₩26,883 | ₩26,916 | ₩26,782 | ₩26,796 | -0.32% | 1.6만 |
|---|
| 2026.07.01 | ₩26,609 | ₩26,876 | ₩26,408 | ₩26,782 | +0.65% | 2만 |
|---|
| 2026.06.30 | ₩26,635 | ₩26,779 | ₩26,422 | ₩26,689 | +0.20% | 6.2만 |
|---|
| 2026.06.29 | ₩26,475 | ₩26,582 | ₩26,362 | ₩26,515 | +0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩26,448 | ₩26,635 | ₩26,355 | ₩26,475 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,809 | ₩26,809 | ₩26,475 | ₩26,518 | -1.09% | 1.4만 |
|---|
| 2026.06.24 | ₩26,956 | ₩26,956 | ₩26,769 | ₩26,821 | -0.50% | 2만 |
|---|
| 2026.06.23 | ₩26,969 | ₩27,090 | ₩26,876 | ₩26,889 | -0.30% | 8.5천 |
|---|
| 2026.06.22 | ₩27,183 | ₩27,183 | ₩26,956 | ₩26,969 | -0.79% | 1.1만 |
|---|
| 2026.06.18 | ₩27,237 | ₩27,330 | ₩27,183 | ₩27,183 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩27,156 | ₩27,237 | ₩27,130 | ₩27,183 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩27,036 | ₩27,156 | ₩27,036 | ₩27,130 | +0.35% | 1만 |
|---|
| 2026.06.15 | ₩27,009 | ₩27,036 | ₩26,836 | ₩27,036 | +0.10% | 7천 |
|---|
| 2026.06.12 | ₩27,277 | ₩27,310 | ₩27,250 | ₩27,250 | -0.10% | 6.5천 |
|---|
| 2026.06.11 | ₩27,170 | ₩27,270 | ₩27,170 | ₩27,250 | +0.29% | 1.2만 |
|---|
| 2026.06.10 | ₩27,009 | ₩27,196 | ₩27,009 | ₩27,130 | +0.45% | 7.8천 |
|---|
| 2026.06.09 | ₩27,183 | ₩27,302 | ₩27,009 | ₩27,036 | -0.54% | 4.3천 |
|---|
| 2026.06.08 | ₩27,250 | ₩27,397 | ₩27,116 | ₩27,116 | -0.49% | 9.3천 |
|---|
| 2026.06.05 | ₩27,290 | ₩27,450 | ₩27,143 | ₩27,206 | -0.31% | 9.2천 |
|---|
| 2026.06.04 | ₩27,317 | ₩27,530 | ₩27,303 | ₩27,330 | +0.05% | 6.5천 |
|---|
| 2026.06.03 | ₩27,437 | ₩27,517 | ₩27,303 | ₩27,370 | -0.24% | 1만 |
|---|
| 2026.06.02 | ₩27,517 | ₩27,637 | ₩27,450 | ₩27,557 | +0.15% | 2.2만 |
|---|
| 2026.06.01 | ₩27,584 | ₩27,624 | ₩27,504 | ₩27,597 | +0.05% | 1만 |
|---|
| 2026.05.29 | ₩27,557 | ₩27,583 | ₩27,477 | ₩27,530 | -0.10% | 9.5천 |
|---|
| 2026.05.28 | ₩27,437 | ₩27,570 | ₩27,383 | ₩27,504 | +0.24% | 6.1천 |
|---|
| 2026.05.27 | ₩27,183 | ₩27,410 | ₩27,183 | ₩27,410 | +0.84% | 2만 |
|---|
| 2026.05.26 | ₩26,876 | ₩27,116 | ₩26,876 | ₩27,116 | +0.89% | 1만 |
|---|
| 2026.05.22 | ₩27,009 | ₩27,036 | ₩26,863 | ₩26,929 | -0.30% | 8.9천 |
|---|
| 2026.05.21 | ₩26,956 | ₩27,102 | ₩26,956 | ₩27,009 | +0.20% | 5.7천 |
|---|
| 2026.05.20 | ₩26,983 | ₩27,156 | ₩26,983 | ₩27,076 | +0.35% | 4천 |
|---|
| 2026.05.19 | ₩26,969 | ₩27,130 | ₩26,969 | ₩27,070 | +0.37% | 1.7만 |
|---|
| 2026.05.18 | ₩27,116 | ₩27,183 | ₩26,956 | ₩26,996 | -0.44% | 8.2천 |
|---|
| 2026.05.15 | ₩27,090 | ₩27,195 | ₩27,090 | ₩27,090 | +0.00% | 7.8천 |
|---|
| 2026.05.14 | ₩27,277 | ₩27,395 | ₩27,237 | ₩27,250 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩27,557 | ₩27,557 | ₩27,170 | ₩27,330 | -0.82% | 1.7만 |
|---|
| 2026.05.12 | ₩27,570 | ₩27,570 | ₩27,464 | ₩27,464 | -0.39% | 5.5천 |
|---|
| 2026.05.11 | ₩27,584 | ₩27,584 | ₩27,507 | ₩27,570 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩27,637 | ₩27,637 | ₩27,464 | ₩27,464 | -0.63% | 5.6천 |
|---|
| 2026.05.07 | ₩27,584 | ₩27,584 | ₩27,504 | ₩27,517 | -0.24% | 3.2천 |
|---|
| 2026.05.06 | ₩27,343 | ₩27,530 | ₩27,285 | ₩27,530 | +0.68% | 1.4만 |
|---|
| 2026.05.05 | ₩27,277 | ₩27,436 | ₩27,090 | ₩27,245 | -0.12% | 9.3천 |
|---|
| 2026.05.04 | ₩27,290 | ₩27,410 | ₩27,210 | ₩27,410 | +0.44% | 2.4만 |
|---|
| 2026.05.01 | ₩27,370 | ₩27,464 | ₩27,237 | ₩27,424 | +0.20% | 1.1만 |
|---|
| 2026.04.30 | ₩26,969 | ₩27,317 | ₩26,969 | ₩27,237 | +0.99% | 2.1만 |
|---|
| 2026.04.29 | ₩27,076 | ₩27,136 | ₩26,956 | ₩26,956 | -0.44% | 7천 |
|---|
| 2026.04.28 | ₩27,170 | ₩27,170 | ₩27,050 | ₩27,116 | -0.20% | 1만 |
|---|
| 2026.04.27 | ₩27,250 | ₩27,250 | ₩27,076 | ₩27,156 | -0.34% | 9.6천 |
|---|
| 2026.04.24 | ₩27,196 | ₩27,263 | ₩27,023 | ₩27,250 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩27,103 | ₩27,250 | ₩26,996 | ₩27,023 | -0.30% | 2.1만 |
|---|
| 2026.04.22 | ₩27,196 | ₩27,343 | ₩27,183 | ₩27,277 | +0.29% | 8.1천 |
|---|
| 2026.04.21 | ₩27,450 | ₩27,464 | ₩27,196 | ₩27,196 | -0.92% | 8.2천 |
|---|
| 2026.04.20 | ₩27,383 | ₩27,490 | ₩27,330 | ₩27,383 | 0.00% | 6.9천 |
|---|
| 2026.04.17 | ₩27,437 | ₩27,517 | ₩27,315 | ₩27,450 | +0.05% | 7.3천 |
|---|
| 2026.04.16 | ₩27,363 | ₩27,397 | ₩27,196 | ₩27,196 | -0.61% | 8.5천 |
|---|
| 2026.04.15 | ₩27,237 | ₩27,410 | ₩27,237 | ₩27,303 | +0.25% | 6.8천 |
|---|
| 2026.04.14 | ₩27,009 | ₩27,365 | ₩27,009 | ₩27,237 | +0.84% | 1.3만 |
|---|
| 2026.04.13 | ₩27,170 | ₩27,170 | ₩26,929 | ₩27,110 | -0.22% | 1.8만 |
|---|
| 2026.04.10 | ₩27,263 | ₩27,263 | ₩26,956 | ₩27,009 | -0.93% | 1만 |
|---|
| 2026.04.09 | ₩26,996 | ₩27,238 | ₩26,996 | ₩27,156 | +0.59% | 9.2천 |
|---|
| 2026.04.08 | ₩27,143 | ₩27,223 | ₩27,116 | ₩27,185 | +0.16% | 0 |
|---|
| 2026.04.07 | ₩27,103 | ₩27,103 | ₩26,910 | ₩26,983 | -0.44% | 5.9천 |
|---|
| 2026.04.06 | ₩26,769 | ₩27,103 | ₩26,769 | ₩27,103 | +1.25% | 1만 |
|---|
| 2026.04.02 | ₩26,662 | ₩26,903 | ₩26,555 | ₩26,903 | +0.90% | 2.7만 |
|---|
| 2026.04.01 | ₩27,063 | ₩27,226 | ₩26,756 | ₩26,849 | -0.79% | 1.6만 |
|---|
| 2026.03.31 | ₩27,250 | ₩27,383 | ₩26,983 | ₩27,063 | -0.69% | 19.4만 |
|---|
| 2026.03.30 | ₩27,263 | ₩27,383 | ₩27,009 | ₩27,130 | -0.49% | 3.8만 |
|---|
| 2026.03.27 | ₩27,143 | ₩27,243 | ₩26,969 | ₩27,143 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩27,250 | ₩27,357 | ₩27,085 | ₩27,277 | +0.10% | 9.1천 |
|---|
| 2026.03.25 | ₩27,303 | ₩27,397 | ₩27,183 | ₩27,250 | -0.20% | 1.1만 |
|---|
| 2026.03.24 | ₩26,782 | ₩27,277 | ₩26,729 | ₩27,116 | +1.25% | 1.3만 |
|---|
| 2026.03.23 | ₩27,196 | ₩27,196 | ₩26,849 | ₩26,996 | -0.74% | 1.2만 |
|---|
| 2026.03.20 | ₩26,983 | ₩27,063 | ₩26,809 | ₩26,822 | -0.59% | 8.6천 |
|---|
| 2026.03.19 | ₩26,943 | ₩27,101 | ₩26,903 | ₩27,082 | +0.52% | 5.6천 |
|---|
| 2026.03.18 | ₩27,040 | ₩27,063 | ₩26,969 | ₩27,009 | -0.11% | 5천 |
|---|
| 2026.03.17 | ₩27,163 | ₩27,170 | ₩27,023 | ₩27,170 | +0.02% | 5.7천 |
|---|
| 2026.03.16 | ₩27,130 | ₩27,250 | ₩26,996 | ₩27,023 | -0.39% | 6.1천 |
|---|
| 2026.03.13 | ₩27,143 | ₩27,249 | ₩26,996 | ₩27,076 | -0.25% | 2.2만 |
|---|
| 2026.03.12 | ₩27,501 | ₩27,501 | ₩27,357 | ₩27,477 | -0.09% | 1.9만 |
|---|
| 2026.03.11 | ₩27,717 | ₩27,717 | ₩27,530 | ₩27,530 | -0.67% | 8.9천 |
|---|
| 2026.03.10 | ₩27,704 | ₩27,838 | ₩27,544 | ₩27,758 | +0.19% | 1 |
|---|
| 2026.03.09 | ₩27,740 | ₩27,784 | ₩27,584 | ₩27,704 | -0.13% | 1 |
|---|
| 2026.03.06 | ₩27,918 | ₩27,918 | ₩27,727 | ₩27,744 | -0.62% | 1 |
|---|
| 2026.03.05 | ₩27,918 | ₩27,958 | ₩27,918 | ₩27,958 | +0.14% | 1 |
|---|
| 2026.03.04 | ₩27,878 | ₩28,025 | ₩27,838 | ₩27,931 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,065 | ₩28,065 | ₩27,824 | ₩28,011 | -0.19% | 1 |
|---|
| 2026.03.02 | ₩28,297 | ₩28,297 | ₩28,025 | ₩28,111 | -0.66% | 1 |
|---|
| 2026.02.27 | ₩28,372 | ₩28,384 | ₩27,958 | ₩28,091 | -0.99% | 1 |
|---|
| 2026.02.26 | ₩28,212 | ₩28,372 | ₩28,212 | ₩28,372 | +0.57% | 6.8천 |
|---|
| 2026.02.25 | ₩28,278 | ₩28,399 | ₩28,176 | ₩28,399 | +0.43% | 1 |
|---|
| 2026.02.24 | ₩28,278 | ₩28,278 | ₩28,158 | ₩28,252 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,385 | ₩28,385 | ₩28,118 | ₩28,212 | -0.61% | 1 |
|---|
| 2026.02.20 | ₩28,292 | ₩28,385 | ₩28,198 | ₩28,305 | +0.05% | 1.9만 |
|---|
| 2026.02.19 | ₩28,158 | ₩28,238 | ₩28,058 | ₩28,238 | +0.28% | 7.5천 |
|---|
| 2026.02.18 | ₩27,958 | ₩28,332 | ₩27,958 | ₩28,198 | +0.86% | 1.3만 |
|---|
| 2026.02.17 | ₩27,904 | ₩28,118 | ₩27,704 | ₩28,105 | +0.72% | 1.6만 |
|---|
| 2026.02.13 | ₩27,851 | ₩28,025 | ₩27,813 | ₩27,958 | +0.38% | 9.6천 |
|---|
| 2026.02.12 | ₩27,851 | ₩27,878 | ₩27,637 | ₩27,771 | -0.29% | 2.5만 |
|---|
| 2026.02.11 | ₩27,677 | ₩27,864 | ₩27,624 | ₩27,771 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩27,597 | ₩27,758 | ₩27,517 | ₩27,758 | +0.58% | 1.8만 |
|---|
| 2026.02.09 | ₩27,370 | ₩27,517 | ₩27,364 | ₩27,504 | +0.49% | 1.5만 |
|---|
| 2026.02.06 | ₩27,290 | ₩27,477 | ₩27,290 | ₩27,343 | +0.20% | 1.5만 |
|---|
| 2026.02.05 | ₩27,317 | ₩27,383 | ₩27,210 | ₩27,237 | -0.29% | 2.8만 |
|---|
| 2026.02.04 | ₩27,383 | ₩27,530 | ₩27,317 | ₩27,383 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,731 | ₩27,734 | ₩27,350 | ₩27,437 | -1.06% | 2.7만 |
|---|
| 2026.02.02 | ₩27,758 | ₩27,891 | ₩27,704 | ₩27,717 | -0.14% | 1.4만 |
|---|
| 2026.01.30 | ₩27,758 | ₩27,891 | ₩27,664 | ₩27,824 | +0.24% | 1.2만 |
|---|
| 2026.01.29 | ₩27,798 | ₩27,864 | ₩27,743 | ₩27,851 | +0.19% | 2.4만 |
|---|
| 2026.01.28 | ₩28,025 | ₩28,172 | ₩27,838 | ₩27,851 | -0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩28,198 | ₩28,198 | ₩28,011 | ₩28,078 | -0.43% | 1.5만 |
|---|
| 2026.01.26 | ₩28,172 | ₩28,319 | ₩28,091 | ₩28,198 | +0.09% | 1.5만 |
|---|
| 2026.01.23 | ₩28,025 | ₩28,158 | ₩28,025 | ₩28,105 | +0.29% | 7.4천 |
|---|
| 2026.01.22 | ₩28,065 | ₩28,185 | ₩27,998 | ₩28,078 | +0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩27,918 | ₩28,051 | ₩27,784 | ₩27,998 | +0.29% | 6.3만 |
|---|
| 2026.01.20 | ₩28,196 | ₩28,196 | ₩27,784 | ₩27,918 | -0.99% | 3.3만 |
|---|
| 2026.01.16 | ₩28,158 | ₩28,345 | ₩28,105 | ₩28,225 | +0.24% | 1.6만 |
|---|
| 2026.01.15 | ₩28,158 | ₩28,305 | ₩28,158 | ₩28,252 | +0.33% | 1.5만 |
|---|
| 2026.01.14 | ₩28,118 | ₩28,145 | ₩27,811 | ₩28,078 | -0.14% | 5.4만 |
|---|
| 2026.01.13 | ₩27,918 | ₩28,145 | ₩27,918 | ₩28,118 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩27,904 | ₩27,958 | ₩27,771 | ₩27,958 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩27,771 | ₩27,998 | ₩27,771 | ₩27,958 | +0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩27,717 | ₩27,984 | ₩27,717 | ₩27,784 | +0.24% | 1.9만 |
|---|
| 2026.01.07 | ₩27,958 | ₩27,958 | ₩27,758 | ₩27,918 | -0.14% | 7.5천 |
|---|
| 2026.01.06 | ₩27,945 | ₩27,998 | ₩27,784 | ₩27,891 | -0.19% | 2.3만 |
|---|
| 2026.01.05 | ₩28,038 | ₩28,185 | ₩27,931 | ₩28,011 | -0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩27,778 | ₩27,945 | ₩27,677 | ₩27,891 | +0.41% | 3.4만 |
|---|
| 2025.12.31 | ₩27,477 | ₩27,744 | ₩27,397 | ₩27,664 | +0.68% | 20만 |
|---|
| 2025.12.30 | ₩27,544 | ₩27,610 | ₩27,250 | ₩27,437 | -0.39% | 8.2만 |
|---|
| 2025.12.29 | ₩27,637 | ₩27,717 | ₩27,544 | ₩27,597 | -0.15% | 1.9만 |
|---|
| 2025.12.26 | ₩27,677 | ₩27,758 | ₩27,651 | ₩27,704 | +0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩27,624 | ₩27,744 | ₩27,624 | ₩27,651 | +0.10% | 5.8천 |
|---|
| 2025.12.23 | ₩27,784 | ₩27,864 | ₩27,624 | ₩27,677 | -0.38% | 4.3만 |
|---|
| 2025.12.22 | ₩28,078 | ₩28,185 | ₩27,864 | ₩27,930 | -0.53% | 2.7만 |
|---|
| 2025.12.19 | ₩28,105 | ₩28,332 | ₩28,065 | ₩28,078 | -0.10% | 1.9만 |
|---|
| 2025.12.18 | ₩28,051 | ₩28,385 | ₩28,051 | ₩28,319 | +0.95% | 1.3만 |
|---|
| 2025.12.17 | ₩28,185 | ₩28,185 | ₩28,025 | ₩28,051 | -0.47% | 1.4만 |
|---|
| 2025.12.16 | ₩28,185 | ₩28,361 | ₩28,065 | ₩28,198 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩28,639 | ₩28,639 | ₩28,185 | ₩28,185 | -1.59% | 1.4만 |
|---|
| 2025.12.12 | ₩28,920 | ₩29,166 | ₩28,786 | ₩28,786 | -0.46% | 1.3만 |
|---|
| 2025.12.11 | ₩28,853 | ₩29,055 | ₩28,853 | ₩29,013 | +0.56% | 1.1만 |
|---|
| 2025.12.10 | ₩28,986 | ₩29,047 | ₩28,853 | ₩28,933 | -0.18% | 1.4만 |
|---|
| 2025.12.09 | ₩29,013 | ₩29,073 | ₩28,946 | ₩28,986 | -0.09% | 1.6만 |
|---|
| 2025.12.08 | ₩29,053 | ₩29,053 | ₩28,893 | ₩28,960 | -0.32% | 9.9천 |
|---|
| 2025.12.05 | ₩29,120 | ₩29,247 | ₩29,013 | ₩29,040 | -0.28% | 8.9천 |
|---|
| 2025.12.04 | ₩29,254 | ₩29,335 | ₩29,107 | ₩29,133 | -0.41% | 8.5천 |
|---|
| 2025.12.03 | ₩29,173 | ₩29,374 | ₩29,173 | ₩29,280 | +0.37% | 1만 |
|---|
| 2025.12.02 | ₩29,307 | ₩29,387 | ₩29,187 | ₩29,227 | -0.27% | 9.3천 |
|---|
| 2025.12.01 | ₩29,053 | ₩29,374 | ₩29,053 | ₩29,307 | +0.87% | 8.9천 |
|---|
| 2025.11.28 | ₩29,387 | ₩29,387 | ₩29,120 | ₩29,294 | -0.32% | 3.3천 |
|---|
| 2025.11.26 | ₩28,960 | ₩29,294 | ₩28,960 | ₩29,254 | +1.01% | 2.1만 |
|---|
| 2025.11.25 | ₩28,973 | ₩29,093 | ₩28,939 | ₩29,013 | +0.14% | 1.3만 |
|---|
| 2025.11.24 | ₩28,933 | ₩28,960 | ₩28,759 | ₩28,893 | -0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩28,639 | ₩28,793 | ₩28,519 | ₩28,733 | +0.33% | 1.2만 |
|---|
| 2025.11.20 | ₩28,960 | ₩29,026 | ₩28,652 | ₩28,652 | -1.06% | 7.1천 |
|---|
| 2025.11.19 | ₩29,080 | ₩29,080 | ₩28,946 | ₩28,946 | -0.46% | 3.8천 |
|---|
| 2025.11.18 | ₩29,067 | ₩29,160 | ₩29,067 | ₩29,081 | +0.05% | 6.9천 |
|---|
| 2025.11.17 | ₩29,534 | ₩29,814 | ₩29,167 | ₩29,214 | -1.09% | 1.3만 |
|---|
| 2025.11.14 | ₩29,727 | ₩29,801 | ₩29,521 | ₩29,534 | -0.65% | 6.9천 |
|---|
| 2025.11.13 | ₩30,055 | ₩30,055 | ₩29,674 | ₩29,681 | -1.24% | 1만 |
|---|
| 2025.11.12 | ₩30,135 | ₩30,304 | ₩30,002 | ₩30,002 | -0.44% | 4.5천 |
|---|
| 2025.11.11 | ₩30,122 | ₩30,402 | ₩30,122 | ₩30,175 | +0.18% | 2.7천 |
|---|
| 2025.11.10 | ₩30,082 | ₩30,242 | ₩30,082 | ₩30,242 | +0.53% | 1.5만 |
|---|
| 2025.11.07 | ₩30,349 | ₩30,349 | ₩30,042 | ₩30,082 | -0.88% | 3.4천 |
|---|
| 2025.11.06 | ₩30,436 | ₩30,436 | ₩30,215 | ₩30,215 | -0.72% | 7.1천 |
|---|
| 2025.11.05 | ₩30,108 | ₩30,429 | ₩30,095 | ₩30,336 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩30,189 | ₩30,255 | ₩30,069 | ₩30,135 | -0.18% | 1.3만 |
|---|
| 2025.11.03 | ₩30,362 | ₩30,402 | ₩30,255 | ₩30,295 | -0.22% | 5.5천 |
|---|
| 2025.10.31 | ₩30,670 | ₩30,670 | ₩30,336 | ₩30,362 | -1.00% | 2.6만 |
|---|
| 2025.10.30 | ₩30,656 | ₩30,806 | ₩30,563 | ₩30,563 | -0.31% | 4.2천 |
|---|
| 2025.10.29 | ₩30,790 | ₩30,937 | ₩30,616 | ₩30,790 | 0.00% | 8천 |
|---|
| 2025.10.28 | ₩30,643 | ₩30,896 | ₩30,643 | ₩30,803 | +0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩30,696 | ₩30,790 | ₩30,536 | ₩30,723 | +0.09% | 1.4만 |
|---|
| 2025.10.24 | ₩30,509 | ₩30,670 | ₩30,509 | ₩30,589 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩30,576 | ₩30,616 | ₩30,437 | ₩30,563 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩30,469 | ₩30,629 | ₩30,402 | ₩30,469 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩30,362 | ₩30,616 | ₩30,362 | ₩30,576 | +0.70% | 4천 |
|---|
| 2025.10.20 | ₩30,322 | ₩30,442 | ₩30,322 | ₩30,416 | +0.31% | 8.3천 |
|---|
| 2025.10.17 | ₩30,349 | ₩30,389 | ₩30,202 | ₩30,269 | -0.26% | 9.7천 |
|---|
| 2025.10.16 | ₩30,215 | ₩30,376 | ₩30,149 | ₩30,349 | +0.44% | 1.2만 |
|---|
| 2025.10.15 | ₩30,229 | ₩30,309 | ₩30,002 | ₩30,202 | -0.09% | 9.6천 |
|---|
| 2025.10.14 | ₩30,095 | ₩30,162 | ₩29,921 | ₩29,962 | -0.44% | 8.4천 |
|---|
| 2025.10.13 | ₩30,135 | ₩30,295 | ₩30,082 | ₩30,175 | +0.13% | 2.3만 |
|---|
| 2025.10.10 | ₩30,135 | ₩30,333 | ₩29,948 | ₩30,082 | -0.18% | 1.8만 |
|---|
