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 | ₩24,194 | ₩24,648 | ₩24,074 | ₩24,174 | -0.08% | 1.8만 |
| 2026.10.08 | ₩24,101 | ₩24,481 | ₩24,087 | ₩24,191 | +0.38% | 3.1만 |
| 2026.10.07 | ₩24,341 | ₩24,354 | ₩24,114 | ₩24,167 | -0.71% | 1.4만 |
| 2026.10.06 | ₩24,875 | ₩24,875 | ₩24,421 | ₩24,421 | -1.82% | 2.1만 |
| 2026.10.05 | ₩25,022 | ₩25,022 | ₩24,568 | ₩24,581 | -1.76% | 1.4만 |
| 2026.10.02 | ₩25,008 | ₩25,275 | ₩24,901 | ₩25,075 | +0.27% | 2.7만 |
| 2026.10.01 | ₩24,561 | ₩25,046 | ₩24,541 | ₩25,020 | +1.87% | 2.1만 |
| 2026.09.30 | ₩24,528 | ₩24,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,821 |
| +1.20% |
| 4.9만 |
| 2026.09.29 | ₩24,341 | ₩24,537 | ₩24,154 | ₩24,314 | -0.11% | 1.7만 |
|---|
| 2026.09.28 | ₩24,141 | ₩24,287 | ₩24,134 | ₩24,247 | +0.44% | 1.2만 |
|---|
| 2026.09.25 | ₩24,354 | ₩24,541 | ₩24,127 | ₩24,266 | -0.36% | 9.4천 |
|---|
| 2026.09.24 | ₩24,407 | ₩24,688 | ₩24,377 | ₩24,394 | -0.05% | 1만 |
|---|
| 2026.09.23 | ₩24,688 | ₩24,855 | ₩24,368 | ₩24,541 | -0.59% | 2.3만 |
|---|
| 2026.09.22 | ₩24,848 | ₩24,935 | ₩24,688 | ₩24,821 | -0.11% | 1.2만 |
|---|
| 2026.09.21 | ₩24,928 | ₩25,115 | ₩24,875 | ₩24,968 | +0.16% | 3.5만 |
|---|
| 2026.09.18 | ₩24,688 | ₩25,022 | ₩24,688 | ₩24,981 | +1.19% | 8.5천 |
|---|
| 2026.09.17 | ₩25,128 | ₩25,182 | ₩24,715 | ₩24,888 | -0.96% | 1.3만 |
|---|
| 2026.09.16 | ₩24,688 | ₩25,168 | ₩24,568 | ₩24,808 | +0.49% | 1.6만 |
|---|
| 2026.09.15 | ₩24,701 | ₩25,142 | ₩24,621 | ₩24,741 | +0.16% | 3.2만 |
|---|
| 2026.09.14 | ₩25,022 | ₩25,155 | ₩24,894 | ₩24,995 | -0.11% | 2.8만 |
|---|
| 2026.09.11 | ₩25,208 | ₩25,222 | ₩24,861 | ₩24,955 | -1.01% | 1.6만 |
|---|
| 2026.09.10 | ₩25,635 | ₩25,635 | ₩25,088 | ₩25,155 | -1.87% | 1.5만 |
|---|
| 2026.09.09 | ₩25,462 | ₩25,489 | ₩25,295 | ₩25,328 | -0.52% | 1.9만 |
|---|
| 2026.09.08 | ₩25,502 | ₩25,755 | ₩25,409 | ₩25,489 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩25,582 | ₩25,582 | ₩25,409 | ₩25,489 | -0.37% | 2.5만 |
|---|
| 2026.09.03 | ₩25,942 | ₩25,942 | ₩25,515 | ₩25,569 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩26,636 | ₩26,636 | ₩25,769 | ₩25,782 | -3.21% | 1.1만 |
|---|
| 2026.09.01 | ₩26,249 | ₩26,249 | ₩25,769 | ₩25,876 | -1.42% | 1.9만 |
|---|
| 2026.08.31 | ₩26,636 | ₩26,636 | ₩26,089 | ₩26,249 | -1.45% | 1.5만 |
|---|
| 2026.08.28 | ₩26,690 | ₩26,690 | ₩26,343 | ₩26,543 | -0.55% | 1.2만 |
|---|
| 2026.08.27 | ₩26,650 | ₩26,650 | ₩26,516 | ₩26,623 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩26,223 | ₩26,649 | ₩26,089 | ₩26,649 | +1.63% | 2.8만 |
|---|
| 2026.08.25 | ₩26,089 | ₩26,343 | ₩26,089 | ₩26,229 | +0.54% | 2.8만 |
|---|
| 2026.08.24 | ₩26,102 | ₩26,196 | ₩25,975 | ₩26,182 | +0.31% | 1.6만 |
|---|
| 2026.08.21 | ₩26,156 | ₩26,156 | ₩26,037 | ₩26,075 | -0.31% | 3.7천 |
|---|
| 2026.08.20 | ₩25,956 | ₩26,175 | ₩25,956 | ₩26,116 | +0.62% | 2.7만 |
|---|
| 2026.08.19 | ₩25,902 | ₩26,289 | ₩25,526 | ₩25,996 | +0.36% | 1.5만 |
|---|
| 2026.08.18 | ₩26,022 | ₩26,102 | ₩25,729 | ₩25,729 | -1.13% | 1.5만 |
|---|
| 2026.08.17 | ₩26,169 | ₩26,356 | ₩26,116 | ₩26,142 | -0.10% | 7.6천 |
|---|
| 2026.08.14 | ₩26,356 | ₩26,356 | ₩26,169 | ₩26,169 | -0.71% | 7.6천 |
|---|
| 2026.08.13 | ₩26,369 | ₩26,453 | ₩26,289 | ₩26,303 | -0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩26,236 | ₩26,409 | ₩26,236 | ₩26,356 | +0.46% | 6.3천 |
|---|
| 2026.08.11 | ₩26,369 | ₩26,433 | ₩26,289 | ₩26,343 | -0.10% | 1.4만 |
|---|
| 2026.08.10 | ₩26,423 | ₩26,423 | ₩26,289 | ₩26,329 | -0.35% | 9.7천 |
|---|
| 2026.08.07 | ₩26,249 | ₩26,316 | ₩26,249 | ₩26,316 | +0.25% | 7.2천 |
|---|
| 2026.08.06 | ₩26,303 | ₩26,363 | ₩26,249 | ₩26,249 | -0.20% | 3.4만 |
|---|
| 2026.08.05 | ₩26,489 | ₩26,536 | ₩26,303 | ₩26,369 | -0.45% | 2만 |
|---|
| 2026.08.04 | ₩26,436 | ₩26,543 | ₩26,436 | ₩26,449 | +0.05% | 1.1만 |
|---|
| 2026.08.03 | ₩26,396 | ₩26,583 | ₩26,396 | ₩26,516 | +0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩26,409 | ₩26,516 | ₩26,343 | ₩26,343 | -0.25% | 3.2만 |
|---|
| 2026.07.30 | ₩26,396 | ₩26,529 | ₩26,396 | ₩26,529 | +0.51% | 9.2천 |
|---|
| 2026.07.29 | ₩26,383 | ₩26,476 | ₩26,369 | ₩26,476 | +0.35% | 8.6천 |
|---|
| 2026.07.28 | ₩26,396 | ₩26,636 | ₩26,396 | ₩26,516 | +0.46% | 6.5천 |
|---|
| 2026.07.27 | ₩26,463 | ₩26,476 | ₩26,396 | ₩26,469 | +0.03% | 4.7천 |
|---|
| 2026.07.24 | ₩26,356 | ₩26,529 | ₩26,356 | ₩26,449 | +0.35% | 1.7만 |
|---|
| 2026.07.23 | ₩26,449 | ₩26,509 | ₩26,356 | ₩26,395 | -0.21% | 6천 |
|---|
| 2026.07.22 | ₩26,463 | ₩26,663 | ₩26,463 | ₩26,596 | +0.50% | 7.4천 |
|---|
| 2026.07.21 | ₩26,610 | ₩26,610 | ₩26,503 | ₩26,569 | -0.15% | 6.1천 |
|---|
| 2026.07.20 | ₩26,716 | ₩26,796 | ₩26,556 | ₩26,676 | -0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,503 | ₩26,636 | ₩26,503 | ₩26,516 | +0.05% | 5.7천 |
|---|
| 2026.07.16 | ₩26,650 | ₩26,703 | ₩26,569 | ₩26,569 | -0.30% | 2.4천 |
|---|
| 2026.07.15 | ₩26,770 | ₩26,770 | ₩26,615 | ₩26,716 | -0.20% | 5.8천 |
|---|
| 2026.07.14 | ₩26,583 | ₩26,943 | ₩26,583 | ₩26,756 | +0.65% | 7.6천 |
|---|
| 2026.07.13 | ₩26,703 | ₩26,810 | ₩26,583 | ₩26,583 | -0.45% | 7.4천 |
|---|
| 2026.07.10 | ₩26,903 | ₩26,956 | ₩26,850 | ₩26,863 | -0.15% | 6.6천 |
|---|
| 2026.07.09 | ₩26,943 | ₩27,023 | ₩26,863 | ₩26,890 | -0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩27,090 | ₩27,090 | ₩26,863 | ₩26,943 | -0.54% | 4.8천 |
|---|
| 2026.07.07 | ₩26,903 | ₩27,090 | ₩26,903 | ₩27,090 | +0.69% | 1.4만 |
|---|
| 2026.07.06 | ₩26,770 | ₩26,916 | ₩26,770 | ₩26,912 | +0.53% | 6.7천 |
|---|
| 2026.07.02 | ₩26,856 | ₩26,890 | ₩26,756 | ₩26,770 | -0.32% | 1.6만 |
|---|
| 2026.07.01 | ₩26,583 | ₩26,850 | ₩26,383 | ₩26,756 | +0.65% | 2만 |
|---|
| 2026.06.30 | ₩26,610 | ₩26,753 | ₩26,396 | ₩26,663 | +0.20% | 6.2만 |
|---|
| 2026.06.29 | ₩26,449 | ₩26,556 | ₩26,336 | ₩26,489 | +0.15% | 1.9만 |
|---|
| 2026.06.26 | ₩26,423 | ₩26,609 | ₩26,329 | ₩26,449 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,783 | ₩26,783 | ₩26,449 | ₩26,492 | -1.09% | 1.4만 |
|---|
| 2026.06.24 | ₩26,930 | ₩26,930 | ₩26,743 | ₩26,795 | -0.50% | 2만 |
|---|
| 2026.06.23 | ₩26,943 | ₩27,063 | ₩26,850 | ₩26,863 | -0.30% | 8.5천 |
|---|
| 2026.06.22 | ₩27,157 | ₩27,157 | ₩26,930 | ₩26,943 | -0.79% | 1.1만 |
|---|
| 2026.06.18 | ₩27,210 | ₩27,303 | ₩27,157 | ₩27,157 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩27,130 | ₩27,210 | ₩27,103 | ₩27,157 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩27,010 | ₩27,130 | ₩27,010 | ₩27,103 | +0.35% | 1만 |
|---|
| 2026.06.15 | ₩26,983 | ₩27,010 | ₩26,810 | ₩27,010 | +0.10% | 7천 |
|---|
| 2026.06.12 | ₩27,250 | ₩27,283 | ₩27,223 | ₩27,223 | -0.10% | 6.5천 |
|---|
| 2026.06.11 | ₩27,143 | ₩27,243 | ₩27,143 | ₩27,223 | +0.29% | 1.2만 |
|---|
| 2026.06.10 | ₩26,983 | ₩27,170 | ₩26,983 | ₩27,103 | +0.45% | 7.8천 |
|---|
| 2026.06.09 | ₩27,157 | ₩27,276 | ₩26,983 | ₩27,010 | -0.54% | 4.3천 |
|---|
| 2026.06.08 | ₩27,223 | ₩27,370 | ₩27,090 | ₩27,090 | -0.49% | 9.3천 |
|---|
| 2026.06.05 | ₩27,263 | ₩27,424 | ₩27,117 | ₩27,180 | -0.31% | 9.2천 |
|---|
| 2026.06.04 | ₩27,290 | ₩27,504 | ₩27,277 | ₩27,303 | +0.05% | 6.5천 |
|---|
| 2026.06.03 | ₩27,410 | ₩27,490 | ₩27,277 | ₩27,343 | -0.24% | 1만 |
|---|
| 2026.06.02 | ₩27,490 | ₩27,610 | ₩27,424 | ₩27,530 | +0.15% | 2.2만 |
|---|
| 2026.06.01 | ₩27,557 | ₩27,597 | ₩27,477 | ₩27,570 | +0.05% | 1만 |
|---|
| 2026.05.29 | ₩27,530 | ₩27,556 | ₩27,450 | ₩27,504 | -0.10% | 9.5천 |
|---|
| 2026.05.28 | ₩27,410 | ₩27,544 | ₩27,357 | ₩27,477 | +0.24% | 6.1천 |
|---|
| 2026.05.27 | ₩27,157 | ₩27,384 | ₩27,157 | ₩27,384 | +0.84% | 2만 |
|---|
| 2026.05.26 | ₩26,850 | ₩27,090 | ₩26,850 | ₩27,090 | +0.89% | 1만 |
|---|
| 2026.05.22 | ₩26,983 | ₩27,010 | ₩26,836 | ₩26,903 | -0.30% | 8.9천 |
|---|
| 2026.05.21 | ₩26,930 | ₩27,075 | ₩26,930 | ₩26,983 | +0.20% | 5.7천 |
|---|
| 2026.05.20 | ₩26,956 | ₩27,130 | ₩26,956 | ₩27,050 | +0.35% | 4천 |
|---|
| 2026.05.19 | ₩26,943 | ₩27,103 | ₩26,943 | ₩27,043 | +0.37% | 1.7만 |
|---|
| 2026.05.18 | ₩27,090 | ₩27,157 | ₩26,930 | ₩26,970 | -0.44% | 8.2천 |
|---|
| 2026.05.15 | ₩27,063 | ₩27,169 | ₩27,063 | ₩27,063 | +0.00% | 7.8천 |
|---|
| 2026.05.14 | ₩27,250 | ₩27,368 | ₩27,210 | ₩27,223 | -0.10% | 3.4천 |
|---|
| 2026.05.13 | ₩27,530 | ₩27,530 | ₩27,143 | ₩27,303 | -0.82% | 1.7만 |
|---|
| 2026.05.12 | ₩27,544 | ₩27,544 | ₩27,437 | ₩27,437 | -0.39% | 5.5천 |
|---|
| 2026.05.11 | ₩27,557 | ₩27,557 | ₩27,481 | ₩27,544 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩27,610 | ₩27,610 | ₩27,437 | ₩27,437 | -0.63% | 5.6천 |
|---|
| 2026.05.07 | ₩27,557 | ₩27,557 | ₩27,477 | ₩27,490 | -0.24% | 3.2천 |
|---|
| 2026.05.06 | ₩27,317 | ₩27,504 | ₩27,258 | ₩27,504 | +0.68% | 1.4만 |
|---|
| 2026.05.05 | ₩27,250 | ₩27,409 | ₩27,063 | ₩27,218 | -0.12% | 9.3천 |
|---|
| 2026.05.04 | ₩27,263 | ₩27,384 | ₩27,183 | ₩27,384 | +0.44% | 2.4만 |
|---|
| 2026.05.01 | ₩27,343 | ₩27,437 | ₩27,210 | ₩27,397 | +0.20% | 1.1만 |
|---|
| 2026.04.30 | ₩26,943 | ₩27,290 | ₩26,943 | ₩27,210 | +0.99% | 2.1만 |
|---|
| 2026.04.29 | ₩27,050 | ₩27,110 | ₩26,930 | ₩26,930 | -0.44% | 7천 |
|---|
| 2026.04.28 | ₩27,143 | ₩27,143 | ₩27,023 | ₩27,090 | -0.20% | 1만 |
|---|
| 2026.04.27 | ₩27,223 | ₩27,223 | ₩27,050 | ₩27,130 | -0.34% | 9.6천 |
|---|
| 2026.04.24 | ₩27,170 | ₩27,237 | ₩26,997 | ₩27,223 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩27,077 | ₩27,223 | ₩26,970 | ₩26,997 | -0.30% | 2.1만 |
|---|
| 2026.04.22 | ₩27,170 | ₩27,317 | ₩27,157 | ₩27,250 | +0.29% | 8.1천 |
|---|
| 2026.04.21 | ₩27,424 | ₩27,437 | ₩27,170 | ₩27,170 | -0.92% | 8.2천 |
|---|
| 2026.04.20 | ₩27,357 | ₩27,464 | ₩27,303 | ₩27,357 | 0.00% | 6.9천 |
|---|
| 2026.04.17 | ₩27,410 | ₩27,490 | ₩27,289 | ₩27,424 | +0.05% | 7.3천 |
|---|
| 2026.04.16 | ₩27,337 | ₩27,370 | ₩27,170 | ₩27,170 | -0.61% | 8.5천 |
|---|
| 2026.04.15 | ₩27,210 | ₩27,384 | ₩27,210 | ₩27,277 | +0.25% | 6.8천 |
|---|
| 2026.04.14 | ₩26,983 | ₩27,338 | ₩26,983 | ₩27,210 | +0.84% | 1.3만 |
|---|
| 2026.04.13 | ₩27,143 | ₩27,143 | ₩26,903 | ₩27,083 | -0.22% | 1.8만 |
|---|
| 2026.04.10 | ₩27,237 | ₩27,237 | ₩26,930 | ₩26,983 | -0.93% | 1만 |
|---|
| 2026.04.09 | ₩26,970 | ₩27,212 | ₩26,970 | ₩27,130 | +0.59% | 9.2천 |
|---|
| 2026.04.08 | ₩27,117 | ₩27,197 | ₩27,090 | ₩27,159 | +0.16% | 0 |
|---|
| 2026.04.07 | ₩27,077 | ₩27,077 | ₩26,883 | ₩26,956 | -0.44% | 5.9천 |
|---|
| 2026.04.06 | ₩26,743 | ₩27,077 | ₩26,743 | ₩27,077 | +1.25% | 1만 |
|---|
| 2026.04.02 | ₩26,636 | ₩26,876 | ₩26,529 | ₩26,876 | +0.90% | 2.7만 |
|---|
| 2026.04.01 | ₩27,037 | ₩27,200 | ₩26,730 | ₩26,823 | -0.79% | 1.6만 |
|---|
| 2026.03.31 | ₩27,223 | ₩27,357 | ₩26,956 | ₩27,037 | -0.69% | 19.4만 |
|---|
| 2026.03.30 | ₩27,237 | ₩27,357 | ₩26,983 | ₩27,103 | -0.49% | 3.8만 |
|---|
| 2026.03.27 | ₩27,117 | ₩27,217 | ₩26,943 | ₩27,117 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩27,223 | ₩27,330 | ₩27,058 | ₩27,250 | +0.10% | 9.1천 |
|---|
| 2026.03.25 | ₩27,277 | ₩27,370 | ₩27,157 | ₩27,223 | -0.20% | 1.1만 |
|---|
| 2026.03.24 | ₩26,756 | ₩27,250 | ₩26,703 | ₩27,090 | +1.25% | 1.3만 |
|---|
| 2026.03.23 | ₩27,170 | ₩27,170 | ₩26,823 | ₩26,970 | -0.74% | 1.2만 |
|---|
| 2026.03.20 | ₩26,956 | ₩27,037 | ₩26,783 | ₩26,796 | -0.59% | 8.6천 |
|---|
| 2026.03.19 | ₩26,916 | ₩27,074 | ₩26,876 | ₩27,056 | +0.52% | 5.6천 |
|---|
| 2026.03.18 | ₩27,014 | ₩27,037 | ₩26,943 | ₩26,983 | -0.11% | 5천 |
|---|
| 2026.03.17 | ₩27,137 | ₩27,143 | ₩26,997 | ₩27,143 | +0.02% | 5.7천 |
|---|
| 2026.03.16 | ₩27,103 | ₩27,223 | ₩26,970 | ₩26,997 | -0.39% | 6.1천 |
|---|
| 2026.03.13 | ₩27,117 | ₩27,223 | ₩26,970 | ₩27,050 | -0.25% | 2.2만 |
|---|
| 2026.03.12 | ₩27,475 | ₩27,475 | ₩27,330 | ₩27,450 | -0.09% | 1.9만 |
|---|
| 2026.03.11 | ₩27,690 | ₩27,690 | ₩27,504 | ₩27,504 | -0.67% | 8.9천 |
|---|
| 2026.03.10 | ₩27,677 | ₩27,811 | ₩27,517 | ₩27,731 | +0.19% | 1 |
|---|
| 2026.03.09 | ₩27,713 | ₩27,757 | ₩27,557 | ₩27,677 | -0.13% | 1 |
|---|
| 2026.03.06 | ₩27,891 | ₩27,891 | ₩27,700 | ₩27,717 | -0.62% | 1 |
|---|
| 2026.03.05 | ₩27,891 | ₩27,931 | ₩27,891 | ₩27,931 | +0.14% | 1 |
|---|
| 2026.03.04 | ₩27,851 | ₩27,998 | ₩27,811 | ₩27,904 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,037 | ₩28,037 | ₩27,797 | ₩27,984 | -0.19% | 1 |
|---|
| 2026.03.02 | ₩28,269 | ₩28,269 | ₩27,997 | ₩28,084 | -0.66% | 1 |
|---|
| 2026.02.27 | ₩28,344 | ₩28,357 | ₩27,931 | ₩28,064 | -0.99% | 1 |
|---|
| 2026.02.26 | ₩28,184 | ₩28,344 | ₩28,184 | ₩28,344 | +0.57% | 6.8천 |
|---|
| 2026.02.25 | ₩28,251 | ₩28,371 | ₩28,148 | ₩28,371 | +0.43% | 1 |
|---|
| 2026.02.24 | ₩28,251 | ₩28,251 | ₩28,131 | ₩28,224 | -0.09% | 1 |
|---|
| 2026.02.23 | ₩28,358 | ₩28,358 | ₩28,091 | ₩28,184 | -0.61% | 1 |
|---|
| 2026.02.20 | ₩28,264 | ₩28,358 | ₩28,171 | ₩28,278 | +0.05% | 1.9만 |
|---|
| 2026.02.19 | ₩28,131 | ₩28,211 | ₩28,031 | ₩28,211 | +0.28% | 7.5천 |
|---|
| 2026.02.18 | ₩27,931 | ₩28,304 | ₩27,931 | ₩28,171 | +0.86% | 1.3만 |
|---|
| 2026.02.17 | ₩27,877 | ₩28,091 | ₩27,677 | ₩28,077 | +0.72% | 1.6만 |
|---|
| 2026.02.13 | ₩27,824 | ₩27,997 | ₩27,786 | ₩27,931 | +0.38% | 9.6천 |
|---|
| 2026.02.12 | ₩27,824 | ₩27,851 | ₩27,611 | ₩27,744 | -0.29% | 2.5만 |
|---|
| 2026.02.11 | ₩27,650 | ₩27,837 | ₩27,597 | ₩27,744 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩27,570 | ₩27,730 | ₩27,490 | ₩27,730 | +0.58% | 1.8만 |
|---|
| 2026.02.09 | ₩27,343 | ₩27,490 | ₩27,337 | ₩27,477 | +0.49% | 1.5만 |
|---|
| 2026.02.06 | ₩27,263 | ₩27,450 | ₩27,263 | ₩27,317 | +0.20% | 1.5만 |
|---|
| 2026.02.05 | ₩27,290 | ₩27,357 | ₩27,183 | ₩27,210 | -0.29% | 2.8만 |
|---|
| 2026.02.04 | ₩27,357 | ₩27,504 | ₩27,290 | ₩27,357 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩27,704 | ₩27,707 | ₩27,323 | ₩27,410 | -1.06% | 2.7만 |
|---|
| 2026.02.02 | ₩27,730 | ₩27,864 | ₩27,677 | ₩27,690 | -0.14% | 1.4만 |
|---|
| 2026.01.30 | ₩27,730 | ₩27,864 | ₩27,637 | ₩27,797 | +0.24% | 1.2만 |
|---|
| 2026.01.29 | ₩27,771 | ₩27,837 | ₩27,716 | ₩27,824 | +0.19% | 2.4만 |
|---|
| 2026.01.28 | ₩27,997 | ₩28,144 | ₩27,811 | ₩27,824 | -0.62% | 1.4만 |
|---|
| 2026.01.27 | ₩28,171 | ₩28,171 | ₩27,984 | ₩28,051 | -0.43% | 1.5만 |
|---|
| 2026.01.26 | ₩28,144 | ₩28,291 | ₩28,064 | ₩28,171 | +0.09% | 1.5만 |
|---|
| 2026.01.23 | ₩27,997 | ₩28,131 | ₩27,997 | ₩28,077 | +0.29% | 7.4천 |
|---|
| 2026.01.22 | ₩28,037 | ₩28,158 | ₩27,971 | ₩28,051 | +0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩27,891 | ₩28,024 | ₩27,757 | ₩27,971 | +0.29% | 6.3만 |
|---|
| 2026.01.20 | ₩28,169 | ₩28,169 | ₩27,757 | ₩27,891 | -0.99% | 3.3만 |
|---|
| 2026.01.16 | ₩28,131 | ₩28,318 | ₩28,078 | ₩28,198 | +0.24% | 1.6만 |
|---|
| 2026.01.15 | ₩28,131 | ₩28,278 | ₩28,131 | ₩28,224 | +0.33% | 1.5만 |
|---|
| 2026.01.14 | ₩28,091 | ₩28,117 | ₩27,784 | ₩28,051 | -0.14% | 5.4만 |
|---|
| 2026.01.13 | ₩27,891 | ₩28,117 | ₩27,891 | ₩28,091 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩27,877 | ₩27,931 | ₩27,744 | ₩27,931 | +0.19% | 1.3만 |
|---|
| 2026.01.09 | ₩27,744 | ₩27,971 | ₩27,744 | ₩27,931 | +0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩27,690 | ₩27,957 | ₩27,690 | ₩27,757 | +0.24% | 1.9만 |
|---|
| 2026.01.07 | ₩27,931 | ₩27,931 | ₩27,730 | ₩27,891 | -0.14% | 7.5천 |
|---|
| 2026.01.06 | ₩27,917 | ₩27,971 | ₩27,757 | ₩27,864 | -0.19% | 2.3만 |
|---|
| 2026.01.05 | ₩28,011 | ₩28,157 | ₩27,904 | ₩27,984 | -0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩27,751 | ₩27,917 | ₩27,651 | ₩27,864 | +0.41% | 3.4만 |
|---|
| 2025.12.31 | ₩27,450 | ₩27,717 | ₩27,370 | ₩27,637 | +0.68% | 20만 |
|---|
| 2025.12.30 | ₩27,517 | ₩27,584 | ₩27,223 | ₩27,410 | -0.39% | 8.2만 |
|---|
| 2025.12.29 | ₩27,610 | ₩27,690 | ₩27,517 | ₩27,570 | -0.15% | 1.9만 |
|---|
| 2025.12.26 | ₩27,650 | ₩27,730 | ₩27,624 | ₩27,677 | +0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩27,597 | ₩27,717 | ₩27,597 | ₩27,624 | +0.10% | 5.8천 |
|---|
| 2025.12.23 | ₩27,757 | ₩27,837 | ₩27,597 | ₩27,650 | -0.38% | 4.3만 |
|---|
| 2025.12.22 | ₩28,051 | ₩28,158 | ₩27,837 | ₩27,903 | -0.53% | 2.7만 |
|---|
| 2025.12.19 | ₩28,077 | ₩28,304 | ₩28,037 | ₩28,051 | -0.10% | 1.9만 |
|---|
| 2025.12.18 | ₩28,024 | ₩28,358 | ₩28,024 | ₩28,291 | +0.95% | 1.3만 |
|---|
| 2025.12.17 | ₩28,158 | ₩28,158 | ₩27,997 | ₩28,024 | -0.47% | 1.4만 |
|---|
| 2025.12.16 | ₩28,158 | ₩28,333 | ₩28,037 | ₩28,171 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩28,611 | ₩28,611 | ₩28,158 | ₩28,158 | -1.59% | 1.4만 |
|---|
| 2025.12.12 | ₩28,891 | ₩29,137 | ₩28,758 | ₩28,758 | -0.46% | 1.3만 |
|---|
| 2025.12.11 | ₩28,825 | ₩29,027 | ₩28,825 | ₩28,985 | +0.56% | 1.1만 |
|---|
| 2025.12.10 | ₩28,958 | ₩29,018 | ₩28,825 | ₩28,905 | -0.18% | 1.4만 |
|---|
| 2025.12.09 | ₩28,985 | ₩29,045 | ₩28,918 | ₩28,958 | -0.09% | 1.6만 |
|---|
| 2025.12.08 | ₩29,025 | ₩29,025 | ₩28,865 | ₩28,932 | -0.32% | 9.9천 |
|---|
| 2025.12.05 | ₩29,092 | ₩29,218 | ₩28,985 | ₩29,012 | -0.28% | 8.9천 |
|---|
| 2025.12.04 | ₩29,225 | ₩29,307 | ₩29,078 | ₩29,105 | -0.41% | 8.5천 |
|---|
| 2025.12.03 | ₩29,145 | ₩29,345 | ₩29,145 | ₩29,252 | +0.37% | 1만 |
|---|
| 2025.12.02 | ₩29,278 | ₩29,359 | ₩29,158 | ₩29,198 | -0.27% | 9.3천 |
|---|
| 2025.12.01 | ₩29,025 | ₩29,345 | ₩29,025 | ₩29,278 | +0.87% | 8.9천 |
|---|
| 2025.11.28 | ₩29,359 | ₩29,359 | ₩29,092 | ₩29,265 | -0.32% | 3.3천 |
|---|
| 2025.11.26 | ₩28,932 | ₩29,265 | ₩28,932 | ₩29,225 | +1.01% | 2.1만 |
|---|
| 2025.11.25 | ₩28,945 | ₩29,065 | ₩28,911 | ₩28,985 | +0.14% | 1.3만 |
|---|
| 2025.11.24 | ₩28,905 | ₩28,931 | ₩28,731 | ₩28,865 | -0.14% | 1.6만 |
|---|
| 2025.11.21 | ₩28,611 | ₩28,765 | ₩28,491 | ₩28,705 | +0.33% | 1.2만 |
|---|
| 2025.11.20 | ₩28,932 | ₩28,997 | ₩28,625 | ₩28,625 | -1.06% | 7.1천 |
|---|
| 2025.11.19 | ₩29,052 | ₩29,052 | ₩28,918 | ₩28,918 | -0.46% | 3.8천 |
|---|
| 2025.11.18 | ₩29,038 | ₩29,132 | ₩29,038 | ₩29,052 | +0.05% | 6.9천 |
|---|
| 2025.11.17 | ₩29,505 | ₩29,785 | ₩29,139 | ₩29,185 | -1.09% | 1.3만 |
|---|
| 2025.11.14 | ₩29,698 | ₩29,772 | ₩29,492 | ₩29,505 | -0.65% | 6.9천 |
|---|
| 2025.11.13 | ₩30,026 | ₩30,026 | ₩29,645 | ₩29,652 | -1.24% | 1만 |
|---|
| 2025.11.12 | ₩30,106 | ₩30,274 | ₩29,972 | ₩29,972 | -0.44% | 4.5천 |
|---|
| 2025.11.11 | ₩30,093 | ₩30,373 | ₩30,093 | ₩30,146 | +0.18% | 2.7천 |
|---|
| 2025.11.10 | ₩30,052 | ₩30,213 | ₩30,052 | ₩30,213 | +0.53% | 1.5만 |
|---|
| 2025.11.07 | ₩30,319 | ₩30,319 | ₩30,012 | ₩30,052 | -0.88% | 3.4천 |
|---|
| 2025.11.06 | ₩30,406 | ₩30,406 | ₩30,186 | ₩30,186 | -0.72% | 7.1천 |
|---|
| 2025.11.05 | ₩30,079 | ₩30,399 | ₩30,066 | ₩30,306 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩30,159 | ₩30,226 | ₩30,039 | ₩30,106 | -0.18% | 1.3만 |
|---|
| 2025.11.03 | ₩30,333 | ₩30,373 | ₩30,226 | ₩30,266 | -0.22% | 5.5천 |
|---|
| 2025.10.31 | ₩30,640 | ₩30,640 | ₩30,306 | ₩30,333 | -1.00% | 2.6만 |
|---|
| 2025.10.30 | ₩30,626 | ₩30,776 | ₩30,533 | ₩30,533 | -0.31% | 4.2천 |
|---|
| 2025.10.29 | ₩30,760 | ₩30,907 | ₩30,586 | ₩30,760 | 0.00% | 8천 |
|---|
| 2025.10.28 | ₩30,613 | ₩30,865 | ₩30,613 | ₩30,773 | +0.52% | 1.8만 |
|---|
| 2025.10.27 | ₩30,666 | ₩30,760 | ₩30,506 | ₩30,693 | +0.09% | 1.4만 |
|---|
| 2025.10.24 | ₩30,480 | ₩30,640 | ₩30,480 | ₩30,560 | +0.26% | 5.7천 |
|---|
| 2025.10.23 | ₩30,546 | ₩30,586 | ₩30,407 | ₩30,533 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩30,439 | ₩30,600 | ₩30,373 | ₩30,439 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩30,333 | ₩30,586 | ₩30,333 | ₩30,546 | +0.70% | 4천 |
|---|
| 2025.10.20 | ₩30,293 | ₩30,413 | ₩30,293 | ₩30,386 | +0.31% | 8.3천 |
|---|
| 2025.10.17 | ₩30,319 | ₩30,359 | ₩30,173 | ₩30,239 | -0.26% | 9.7천 |
|---|
| 2025.10.16 | ₩30,186 | ₩30,346 | ₩30,119 | ₩30,319 | +0.44% | 1.2만 |
|---|
| 2025.10.15 | ₩30,199 | ₩30,279 | ₩29,973 | ₩30,173 | -0.09% | 9.6천 |
|---|
| 2025.10.14 | ₩30,066 | ₩30,132 | ₩29,892 | ₩29,932 | -0.44% | 8.4천 |
|---|
| 2025.10.13 | ₩30,106 | ₩30,266 | ₩30,052 | ₩30,146 | +0.13% | 2.3만 |
|---|
| 2025.10.10 | ₩30,106 | ₩30,304 | ₩29,919 | ₩30,052 | -0.18% | 1.8만 |
|---|
