시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Digital Realty Trust, Inc. 5.850% Series K Cumulative Redeemable Preferred Stock, par value $0.01 per share · DLR-PK · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,008 | ₩27,228 | ₩26,767 | ₩27,008 | 0.00% | 2.3만 |
| 2026.10.08 | ₩27,155 | ₩27,422 | ₩26,807 | ₩26,847 | -1.13% | 3만 |
| 2026.10.07 | ₩27,623 | ₩27,770 | ₩27,115 | ₩27,115 | -1.84% | 4.5만 |
| 2026.10.06 | ₩28,011 | ₩28,165 | ₩27,670 | ₩27,824 | -0.67% | 2.3만 |
| 2026.10.05 | ₩28,091 | ₩28,399 | ₩27,543 | ₩27,891 | -0.71% | 2.4만 |
| 2026.10.02 | ₩28,185 | ₩28,475 | ₩28,025 | ₩28,172 | -0.05% | 2.4만 |
| 2026.10.01 | ₩27,891 | ₩28,252 | ₩27,623 | ₩28,091 | +0.72% | 7만 |
| 2026.09.30 | ₩27,596 | ₩27,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,944 |
| +1.26% |
| 9만 |
| 2026.09.29 | ₩27,115 | ₩27,529 | ₩26,807 | ₩27,302 | +0.69% | 2.3만 |
|---|
| 2026.09.28 | ₩27,048 | ₩27,509 | ₩27,021 | ₩27,295 | +0.91% | 1.6만 |
|---|
| 2026.09.25 | ₩27,329 | ₩27,396 | ₩27,035 | ₩27,195 | -0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩27,570 | ₩27,822 | ₩27,021 | ₩27,222 | -1.26% | 2.4만 |
|---|
| 2026.09.23 | ₩28,078 | ₩28,185 | ₩27,616 | ₩27,623 | -1.62% | 2.2만 |
|---|
| 2026.09.22 | ₩28,238 | ₩28,345 | ₩27,851 | ₩28,118 | -0.43% | 1.2만 |
|---|
| 2026.09.21 | ₩28,426 | ₩28,653 | ₩28,091 | ₩28,385 | -0.14% | 3.9만 |
|---|
| 2026.09.18 | ₩28,091 | ₩28,652 | ₩27,850 | ₩28,452 | +1.29% | 2만 |
|---|
| 2026.09.17 | ₩28,024 | ₩28,479 | ₩27,903 | ₩28,058 | +0.12% | 2.1만 |
|---|
| 2026.09.16 | ₩27,824 | ₩28,212 | ₩27,824 | ₩27,904 | +0.29% | 3.4만 |
|---|
| 2026.09.15 | ₩28,225 | ₩28,372 | ₩27,650 | ₩27,770 | -1.61% | 5.5만 |
|---|
| 2026.09.14 | ₩28,265 | ₩28,479 | ₩28,265 | ₩28,399 | +0.47% | 2만 |
|---|
| 2026.09.11 | ₩28,252 | ₩28,693 | ₩28,125 | ₩28,258 | +0.02% | 1.7만 |
|---|
| 2026.09.10 | ₩28,546 | ₩28,867 | ₩28,106 | ₩28,172 | -1.31% | 2만 |
|---|
| 2026.09.09 | ₩28,840 | ₩28,934 | ₩28,439 | ₩28,546 | -1.02% | 1.1만 |
|---|
| 2026.09.08 | ₩28,921 | ₩29,001 | ₩28,827 | ₩28,827 | -0.32% | 1.4만 |
|---|
| 2026.09.04 | ₩29,068 | ₩29,262 | ₩28,907 | ₩29,028 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩29,589 | ₩29,589 | ₩29,175 | ₩29,175 | -1.40% | 1.6만 |
|---|
| 2026.09.02 | ₩29,563 | ₩29,829 | ₩29,452 | ₩29,452 | -0.37% | 5.8천 |
|---|
| 2026.09.01 | ₩29,830 | ₩29,830 | ₩29,509 | ₩29,616 | -0.72% | 1.2만 |
|---|
| 2026.08.31 | ₩29,951 | ₩30,232 | ₩29,563 | ₩30,071 | +0.40% | 1.6만 |
|---|
| 2026.08.28 | ₩30,245 | ₩30,245 | ₩29,777 | ₩29,777 | -1.55% | 9.7천 |
|---|
| 2026.08.27 | ₩29,857 | ₩30,245 | ₩29,857 | ₩30,099 | +0.81% | 3.7천 |
|---|
| 2026.08.26 | ₩29,830 | ₩30,232 | ₩29,830 | ₩29,977 | +0.49% | 7천 |
|---|
| 2026.08.25 | ₩30,218 | ₩30,245 | ₩29,524 | ₩29,951 | -0.89% | 1.2만 |
|---|
| 2026.08.24 | ₩29,897 | ₩30,084 | ₩29,676 | ₩30,084 | +0.63% | 4만 |
|---|
| 2026.08.21 | ₩29,322 | ₩29,723 | ₩29,295 | ₩29,606 | +0.97% | 1.9만 |
|---|
| 2026.08.20 | ₩29,188 | ₩29,737 | ₩29,188 | ₩29,496 | +1.05% | 10.8만 |
|---|
| 2026.08.19 | ₩29,095 | ₩29,095 | ₩28,947 | ₩29,039 | -0.19% | 1만 |
|---|
| 2026.08.18 | ₩29,309 | ₩29,309 | ₩29,041 | ₩29,041 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩29,349 | ₩29,369 | ₩29,148 | ₩29,148 | -0.68% | 1.5만 |
|---|
| 2026.08.14 | ₩29,282 | ₩29,400 | ₩29,282 | ₩29,349 | +0.23% | 5천 |
|---|
| 2026.08.13 | ₩29,362 | ₩29,362 | ₩29,295 | ₩29,329 | -0.11% | 1.1만 |
|---|
| 2026.08.12 | ₩29,135 | ₩29,335 | ₩29,115 | ₩29,175 | +0.14% | 7.2천 |
|---|
| 2026.08.11 | ₩29,175 | ₩29,208 | ₩29,095 | ₩29,202 | +0.09% | 6.2천 |
|---|
| 2026.08.10 | ₩29,349 | ₩29,349 | ₩29,108 | ₩29,121 | -0.77% | 1.5만 |
|---|
| 2026.08.07 | ₩29,188 | ₩29,353 | ₩29,148 | ₩29,216 | +0.09% | 1만 |
|---|
| 2026.08.06 | ₩29,391 | ₩29,391 | ₩29,118 | ₩29,262 | -0.44% | 1.3만 |
|---|
| 2026.08.05 | ₩29,523 | ₩29,563 | ₩29,322 | ₩29,322 | -0.68% | 8.2천 |
|---|
| 2026.08.04 | ₩29,429 | ₩29,603 | ₩29,416 | ₩29,416 | -0.05% | 2.3만 |
|---|
| 2026.08.03 | ₩29,576 | ₩29,750 | ₩29,381 | ₩29,429 | -0.50% | 1.8만 |
|---|
| 2026.07.31 | ₩29,429 | ₩29,549 | ₩29,359 | ₩29,549 | +0.41% | 1.8만 |
|---|
| 2026.07.30 | ₩29,375 | ₩29,589 | ₩29,375 | ₩29,563 | +0.64% | 2.2만 |
|---|
| 2026.07.29 | ₩29,362 | ₩29,513 | ₩29,349 | ₩29,375 | +0.05% | 1.7만 |
|---|
| 2026.07.28 | ₩29,215 | ₩29,523 | ₩29,215 | ₩29,392 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩29,375 | ₩29,375 | ₩29,202 | ₩29,269 | -0.36% | 1.6만 |
|---|
| 2026.07.24 | ₩29,335 | ₩29,335 | ₩29,135 | ₩29,295 | -0.14% | 1.9만 |
|---|
| 2026.07.23 | ₩29,309 | ₩29,549 | ₩29,135 | ₩29,135 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩29,456 | ₩29,523 | ₩29,362 | ₩29,375 | -0.27% | 1.1만 |
|---|
| 2026.07.21 | ₩29,509 | ₩29,576 | ₩29,456 | ₩29,462 | -0.16% | 1.3만 |
|---|
| 2026.07.20 | ₩29,469 | ₩29,737 | ₩29,469 | ₩29,563 | +0.32% | 2.1만 |
|---|
| 2026.07.17 | ₩29,710 | ₩29,737 | ₩29,469 | ₩29,469 | -0.81% | 7.4천 |
|---|
| 2026.07.16 | ₩29,710 | ₩29,757 | ₩29,576 | ₩29,589 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩29,576 | ₩29,870 | ₩29,549 | ₩29,710 | +0.45% | 6천 |
|---|
| 2026.07.14 | ₩29,523 | ₩29,804 | ₩29,523 | ₩29,563 | +0.14% | 7.9천 |
|---|
| 2026.07.13 | ₩29,897 | ₩29,951 | ₩29,523 | ₩29,523 | -1.25% | 1.7만 |
|---|
| 2026.07.10 | ₩29,937 | ₩30,084 | ₩29,857 | ₩29,911 | -0.09% | 7.4천 |
|---|
| 2026.07.09 | ₩29,807 | ₩30,084 | ₩29,807 | ₩30,084 | +0.93% | 1.3만 |
|---|
| 2026.07.08 | ₩29,897 | ₩30,084 | ₩29,795 | ₩29,937 | +0.13% | 1.4만 |
|---|
| 2026.07.07 | ₩30,018 | ₩30,098 | ₩29,964 | ₩30,064 | +0.16% | 1.4만 |
|---|
| 2026.07.06 | ₩29,817 | ₩30,098 | ₩29,817 | ₩29,971 | +0.52% | 3.1만 |
|---|
| 2026.07.02 | ₩29,696 | ₩29,951 | ₩29,696 | ₩29,844 | +0.50% | 8.9천 |
|---|
| 2026.07.01 | ₩29,442 | ₩29,810 | ₩29,429 | ₩29,787 | +1.17% | 3.8만 |
|---|
| 2026.06.30 | ₩29,416 | ₩29,576 | ₩29,255 | ₩29,523 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩29,161 | ₩29,375 | ₩29,161 | ₩29,322 | +0.55% | 1.5만 |
|---|
| 2026.06.26 | ₩29,161 | ₩29,322 | ₩29,054 | ₩29,228 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩29,482 | ₩29,483 | ₩29,215 | ₩29,322 | -0.54% | 2.9만 |
|---|
| 2026.06.24 | ₩29,804 | ₩29,804 | ₩29,509 | ₩29,509 | -0.99% | 1.3만 |
|---|
| 2026.06.23 | ₩29,911 | ₩29,937 | ₩29,723 | ₩29,723 | -0.63% | 1.2만 |
|---|
| 2026.06.22 | ₩30,084 | ₩30,192 | ₩29,897 | ₩29,911 | -0.58% | 1.5만 |
|---|
| 2026.06.18 | ₩30,044 | ₩30,312 | ₩30,044 | ₩30,232 | +0.62% | 4.8천 |
|---|
| 2026.06.17 | ₩29,937 | ₩30,167 | ₩29,937 | ₩30,138 | +0.67% | 1.5만 |
|---|
| 2026.06.16 | ₩30,018 | ₩30,257 | ₩30,018 | ₩30,071 | +0.18% | 8천 |
|---|
| 2026.06.15 | ₩29,937 | ₩30,098 | ₩29,710 | ₩30,018 | +0.27% | 1.6만 |
|---|
| 2026.06.12 | ₩30,312 | ₩30,312 | ₩30,169 | ₩30,232 | -0.26% | 4.9천 |
|---|
| 2026.06.11 | ₩30,098 | ₩30,272 | ₩30,098 | ₩30,272 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩30,004 | ₩30,191 | ₩30,004 | ₩30,098 | +0.31% | 9.3천 |
|---|
| 2026.06.09 | ₩30,084 | ₩30,191 | ₩30,084 | ₩30,178 | +0.31% | 6.2천 |
|---|
| 2026.06.08 | ₩30,098 | ₩30,238 | ₩30,071 | ₩30,101 | +0.01% | 4.6천 |
|---|
| 2026.06.05 | ₩30,165 | ₩30,370 | ₩30,098 | ₩30,098 | -0.22% | 7천 |
|---|
| 2026.06.04 | ₩30,178 | ₩30,305 | ₩30,178 | ₩30,298 | +0.40% | 1만 |
|---|
| 2026.06.03 | ₩30,432 | ₩30,499 | ₩30,178 | ₩30,285 | -0.48% | 2.1만 |
|---|
| 2026.06.02 | ₩30,419 | ₩30,539 | ₩30,365 | ₩30,432 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩30,392 | ₩30,740 | ₩30,392 | ₩30,512 | +0.40% | 7.6천 |
|---|
| 2026.05.29 | ₩30,339 | ₩30,566 | ₩30,339 | ₩30,486 | +0.49% | 1.6만 |
|---|
| 2026.05.28 | ₩30,365 | ₩30,432 | ₩30,205 | ₩30,432 | +0.22% | 3.7천 |
|---|
| 2026.05.27 | ₩30,272 | ₩30,472 | ₩30,272 | ₩30,392 | +0.40% | 6.5천 |
|---|
| 2026.05.26 | ₩30,084 | ₩30,365 | ₩30,024 | ₩30,365 | +0.93% | 2.1만 |
|---|
| 2026.05.22 | ₩29,964 | ₩30,178 | ₩29,937 | ₩30,178 | +0.71% | 7.9천 |
|---|
| 2026.05.21 | ₩29,991 | ₩30,194 | ₩29,884 | ₩30,084 | +0.31% | 1.4만 |
|---|
| 2026.05.20 | ₩30,151 | ₩30,252 | ₩29,842 | ₩30,178 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩29,924 | ₩30,165 | ₩29,924 | ₩30,165 | +0.80% | 2.6만 |
|---|
| 2026.05.18 | ₩30,098 | ₩30,165 | ₩29,997 | ₩30,020 | -0.26% | 1.9만 |
|---|
| 2026.05.15 | ₩30,151 | ₩30,205 | ₩30,031 | ₩30,098 | -0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩30,272 | ₩30,272 | ₩30,178 | ₩30,205 | -0.22% | 1.7만 |
|---|
| 2026.05.13 | ₩30,365 | ₩30,365 | ₩30,178 | ₩30,272 | -0.31% | 1.5만 |
|---|
| 2026.05.12 | ₩30,553 | ₩30,553 | ₩30,312 | ₩30,365 | -0.61% | 4.1천 |
|---|
| 2026.05.11 | ₩30,686 | ₩30,686 | ₩30,539 | ₩30,540 | -0.48% | 5.7천 |
|---|
| 2026.05.08 | ₩30,646 | ₩30,765 | ₩30,609 | ₩30,686 | +0.13% | 1.5만 |
|---|
| 2026.05.07 | ₩30,579 | ₩30,793 | ₩30,579 | ₩30,767 | +0.61% | 1.3만 |
|---|
| 2026.05.06 | ₩30,512 | ₩30,700 | ₩30,446 | ₩30,566 | +0.18% | 8.1천 |
|---|
| 2026.05.05 | ₩30,459 | ₩30,541 | ₩30,339 | ₩30,446 | -0.04% | 1.8만 |
|---|
| 2026.05.04 | ₩30,526 | ₩30,847 | ₩30,446 | ₩30,680 | +0.50% | 5.2천 |
|---|
| 2026.05.01 | ₩30,807 | ₩30,874 | ₩30,566 | ₩30,726 | -0.26% | 7.4천 |
|---|
| 2026.04.30 | ₩30,352 | ₩30,700 | ₩30,352 | ₩30,673 | +1.06% | 3.6만 |
|---|
| 2026.04.29 | ₩30,686 | ₩30,713 | ₩30,352 | ₩30,352 | -1.09% | 7.5천 |
|---|
| 2026.04.28 | ₩30,673 | ₩30,740 | ₩30,488 | ₩30,606 | -0.22% | 8.6천 |
|---|
| 2026.04.27 | ₩30,834 | ₩30,834 | ₩30,619 | ₩30,626 | -0.67% | 5.6천 |
|---|
| 2026.04.24 | ₩30,753 | ₩30,900 | ₩30,640 | ₩30,834 | +0.26% | 1.4만 |
|---|
| 2026.04.23 | ₩30,753 | ₩30,767 | ₩30,566 | ₩30,660 | -0.30% | 1.8만 |
|---|
| 2026.04.22 | ₩30,499 | ₩30,753 | ₩30,432 | ₩30,740 | +0.79% | 1만 |
|---|
| 2026.04.21 | ₩30,499 | ₩30,626 | ₩30,432 | ₩30,499 | 0.00% | 2.2만 |
|---|
| 2026.04.20 | ₩30,459 | ₩30,566 | ₩30,432 | ₩30,566 | +0.35% | 1.3만 |
|---|
| 2026.04.17 | ₩30,526 | ₩30,686 | ₩30,352 | ₩30,579 | +0.18% | 2.2만 |
|---|
| 2026.04.16 | ₩30,325 | ₩30,539 | ₩30,272 | ₩30,352 | +0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩30,365 | ₩30,446 | ₩30,245 | ₩30,365 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩30,018 | ₩30,338 | ₩30,004 | ₩30,245 | +0.76% | 4.4만 |
|---|
| 2026.04.13 | ₩29,777 | ₩30,011 | ₩29,710 | ₩29,937 | +0.54% | 2.5만 |
|---|
| 2026.04.10 | ₩29,884 | ₩29,884 | ₩29,696 | ₩29,804 | -0.27% | 1.7만 |
|---|
| 2026.04.09 | ₩29,710 | ₩29,937 | ₩29,603 | ₩29,817 | +0.36% | 3.3만 |
|---|
| 2026.04.08 | ₩29,643 | ₩29,844 | ₩29,456 | ₩29,763 | +0.41% | 0 |
|---|
| 2026.04.07 | ₩29,496 | ₩29,509 | ₩29,375 | ₩29,375 | -0.41% | 2만 |
|---|
| 2026.04.06 | ₩29,496 | ₩29,723 | ₩29,496 | ₩29,549 | +0.18% | 1.6만 |
|---|
| 2026.04.02 | ₩29,282 | ₩29,627 | ₩29,282 | ₩29,496 | +0.73% | 6.3만 |
|---|
| 2026.04.01 | ₩29,536 | ₩29,816 | ₩29,362 | ₩29,536 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩29,830 | ₩29,945 | ₩29,362 | ₩29,442 | -1.30% | 7.3만 |
|---|
| 2026.03.30 | ₩29,790 | ₩29,890 | ₩29,616 | ₩29,696 | -0.31% | 1.3만 |
|---|
| 2026.03.27 | ₩29,804 | ₩29,996 | ₩29,633 | ₩29,790 | -0.04% | 1.3만 |
|---|
| 2026.03.26 | ₩29,897 | ₩29,964 | ₩29,670 | ₩29,911 | +0.04% | 2.1만 |
|---|
| 2026.03.25 | ₩30,218 | ₩30,218 | ₩29,897 | ₩29,924 | -0.97% | 2.1만 |
|---|
| 2026.03.24 | ₩29,670 | ₩30,191 | ₩29,670 | ₩29,937 | +0.90% | 1.6만 |
|---|
| 2026.03.23 | ₩30,165 | ₩30,165 | ₩29,991 | ₩30,058 | -0.35% | 4.6만 |
|---|
| 2026.03.20 | ₩30,325 | ₩30,388 | ₩30,098 | ₩30,098 | -0.75% | 9.3천 |
|---|
| 2026.03.19 | ₩30,205 | ₩30,459 | ₩30,205 | ₩30,459 | +0.84% | 7.1천 |
|---|
| 2026.03.18 | ₩30,439 | ₩30,593 | ₩30,312 | ₩30,419 | -0.07% | 4.9천 |
|---|
| 2026.03.17 | ₩30,486 | ₩30,726 | ₩30,339 | ₩30,579 | +0.31% | 1.1만 |
|---|
| 2026.03.16 | ₩30,526 | ₩30,606 | ₩30,218 | ₩30,432 | -0.31% | 2.2만 |
|---|
| 2026.03.13 | ₩30,593 | ₩30,700 | ₩30,339 | ₩30,446 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩31,001 | ₩31,061 | ₩30,874 | ₩31,034 | +0.11% | 7.2천 |
|---|
| 2026.03.11 | ₩31,247 | ₩31,302 | ₩30,981 | ₩31,074 | -0.55% | 7.8천 |
|---|
| 2026.03.10 | ₩31,221 | ₩31,308 | ₩31,114 | ₩31,181 | -0.13% | 1.3만 |
|---|
| 2026.03.09 | ₩31,315 | ₩31,315 | ₩31,061 | ₩31,074 | -0.77% | 40 |
|---|
| 2026.03.06 | ₩31,382 | ₩31,636 | ₩31,168 | ₩31,221 | -0.51% | 40 |
|---|
| 2026.03.05 | ₩31,529 | ₩31,609 | ₩31,409 | ₩31,476 | -0.17% | 40 |
|---|
| 2026.03.04 | ₩31,917 | ₩31,917 | ₩31,502 | ₩31,502 | -1.30% | 40 |
|---|
| 2026.03.03 | ₩31,623 | ₩31,922 | ₩31,556 | ₩31,636 | +0.04% | 40 |
|---|
| 2026.03.02 | ₩31,984 | ₩31,984 | ₩31,690 | ₩31,864 | -0.38% | 40 |
|---|
| 2026.02.27 | ₩32,238 | ₩32,519 | ₩31,783 | ₩31,877 | -1.12% | 40 |
|---|
| 2026.02.26 | ₩32,185 | ₩32,519 | ₩32,185 | ₩32,238 | +0.17% | 2.7천 |
|---|
| 2026.02.25 | ₩32,265 | ₩32,613 | ₩32,185 | ₩32,278 | +0.04% | 40 |
|---|
| 2026.02.24 | ₩32,198 | ₩32,358 | ₩32,185 | ₩32,266 | +0.21% | 40 |
|---|
| 2026.02.23 | ₩32,446 | ₩32,446 | ₩32,238 | ₩32,362 | -0.26% | 40 |
|---|
| 2026.02.20 | ₩32,385 | ₩32,532 | ₩32,385 | ₩32,385 | 0.00% | 4.1천 |
|---|
| 2026.02.19 | ₩32,385 | ₩32,519 | ₩32,292 | ₩32,388 | +0.01% | 1만 |
|---|
| 2026.02.18 | ₩32,064 | ₩32,439 | ₩32,064 | ₩32,425 | +1.12% | 9.4천 |
|---|
| 2026.02.17 | ₩32,051 | ₩32,265 | ₩32,051 | ₩32,238 | +0.58% | 1.3만 |
|---|
| 2026.02.13 | ₩31,877 | ₩32,318 | ₩31,778 | ₩32,064 | +0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩31,542 | ₩31,957 | ₩31,542 | ₩31,864 | +1.02% | 1.5만 |
|---|
| 2026.02.11 | ₩31,864 | ₩31,890 | ₩31,636 | ₩31,636 | -0.71% | 1.8만 |
|---|
| 2026.02.10 | ₩31,302 | ₩31,810 | ₩31,235 | ₩31,730 | +1.37% | 4.5만 |
|---|
| 2026.02.09 | ₩31,382 | ₩31,449 | ₩31,195 | ₩31,402 | +0.06% | 8.6천 |
|---|
| 2026.02.06 | ₩31,435 | ₩31,516 | ₩31,328 | ₩31,435 | 0.00% | 6.7천 |
|---|
| 2026.02.05 | ₩31,181 | ₩31,449 | ₩31,168 | ₩31,422 | +0.77% | 2.7만 |
|---|
| 2026.02.04 | ₩31,369 | ₩31,432 | ₩31,128 | ₩31,248 | -0.38% | 1.5만 |
|---|
| 2026.02.03 | ₩31,502 | ₩31,596 | ₩31,235 | ₩31,315 | -0.59% | 3.5만 |
|---|
| 2026.02.02 | ₩31,623 | ₩31,703 | ₩31,609 | ₩31,609 | -0.04% | 6.8천 |
|---|
| 2026.01.30 | ₩31,636 | ₩31,703 | ₩31,476 | ₩31,703 | +0.21% | 1만 |
|---|
| 2026.01.29 | ₩31,703 | ₩31,703 | ₩31,529 | ₩31,609 | -0.30% | 1.5만 |
|---|
| 2026.01.28 | ₩31,944 | ₩31,957 | ₩31,650 | ₩31,667 | -0.87% | 2만 |
|---|
| 2026.01.27 | ₩32,144 | ₩32,158 | ₩31,984 | ₩31,997 | -0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩32,037 | ₩32,264 | ₩31,997 | ₩32,037 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩32,278 | ₩32,278 | ₩31,947 | ₩32,118 | -0.50% | 1.1만 |
|---|
| 2026.01.22 | ₩32,198 | ₩32,278 | ₩31,971 | ₩32,118 | -0.25% | 1.2만 |
|---|
| 2026.01.21 | ₩31,957 | ₩32,078 | ₩31,743 | ₩32,024 | +0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩31,971 | ₩32,118 | ₩31,690 | ₩31,823 | -0.46% | 1.9만 |
|---|
| 2026.01.16 | ₩32,185 | ₩32,185 | ₩32,051 | ₩32,144 | -0.12% | 9.5천 |
|---|
| 2026.01.15 | ₩32,037 | ₩32,198 | ₩32,037 | ₩32,144 | +0.33% | 1만 |
|---|
| 2026.01.14 | ₩31,971 | ₩32,104 | ₩31,924 | ₩32,051 | +0.25% | 1.9만 |
|---|
| 2026.01.13 | ₩31,984 | ₩32,134 | ₩31,944 | ₩32,091 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩32,078 | ₩32,104 | ₩31,918 | ₩32,091 | +0.04% | 6.7천 |
|---|
| 2026.01.09 | ₩31,917 | ₩32,078 | ₩31,917 | ₩31,991 | +0.23% | 5.1천 |
|---|
| 2026.01.08 | ₩32,078 | ₩32,078 | ₩31,904 | ₩31,957 | -0.38% | 1.2만 |
|---|
| 2026.01.07 | ₩31,971 | ₩32,278 | ₩31,944 | ₩31,944 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩31,997 | ₩32,118 | ₩31,917 | ₩32,024 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩32,064 | ₩32,265 | ₩31,997 | ₩32,037 | -0.08% | 4.3만 |
|---|
| 2026.01.02 | ₩32,037 | ₩32,104 | ₩31,957 | ₩32,064 | +0.08% | 2.4만 |
|---|
| 2025.12.31 | ₩32,238 | ₩32,238 | ₩31,917 | ₩31,930 | -0.95% | 17.7만 |
|---|
| 2025.12.30 | ₩32,251 | ₩32,278 | ₩31,971 | ₩32,185 | -0.21% | 8만 |
|---|
| 2025.12.29 | ₩32,104 | ₩32,198 | ₩32,024 | ₩32,171 | +0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩32,144 | ₩32,238 | ₩31,984 | ₩32,225 | +0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩31,984 | ₩32,144 | ₩31,984 | ₩32,091 | +0.33% | 3천 |
|---|
| 2025.12.23 | ₩32,171 | ₩32,240 | ₩31,850 | ₩32,011 | -0.50% | 2.9만 |
|---|
| 2025.12.22 | ₩32,399 | ₩32,399 | ₩32,145 | ₩32,278 | -0.37% | 2.4만 |
|---|
| 2025.12.19 | ₩32,185 | ₩32,292 | ₩32,144 | ₩32,278 | +0.29% | 1.7만 |
|---|
| 2025.12.18 | ₩32,024 | ₩32,318 | ₩31,944 | ₩32,305 | +0.88% | 2.6만 |
|---|
| 2025.12.17 | ₩32,024 | ₩32,158 | ₩31,877 | ₩32,064 | +0.13% | 1.5만 |
|---|
| 2025.12.16 | ₩31,851 | ₩32,158 | ₩31,850 | ₩32,158 | +0.96% | 2.3만 |
|---|
| 2025.12.15 | ₩31,904 | ₩32,118 | ₩31,798 | ₩31,971 | +0.21% | 3.5만 |
|---|
| 2025.12.12 | ₩32,292 | ₩32,465 | ₩32,131 | ₩32,131 | -0.50% | 2.4만 |
|---|
| 2025.12.11 | ₩32,492 | ₩32,613 | ₩32,185 | ₩32,393 | -0.31% | 2.5만 |
|---|
| 2025.12.10 | ₩32,051 | ₩32,398 | ₩32,024 | ₩32,376 | +1.01% | 1만 |
|---|
| 2025.12.09 | ₩31,971 | ₩32,305 | ₩31,971 | ₩32,171 | +0.63% | 1.6만 |
|---|
| 2025.12.08 | ₩32,305 | ₩32,305 | ₩31,986 | ₩32,098 | -0.64% | 1.1만 |
|---|
| 2025.12.05 | ₩32,037 | ₩32,238 | ₩31,944 | ₩32,171 | +0.42% | 1.5만 |
|---|
| 2025.12.04 | ₩32,258 | ₩32,546 | ₩31,971 | ₩32,078 | -0.56% | 1.2만 |
|---|
| 2025.12.03 | ₩31,957 | ₩32,318 | ₩31,957 | ₩32,104 | +0.46% | 3.5만 |
|---|
| 2025.12.02 | ₩31,971 | ₩32,288 | ₩31,971 | ₩32,078 | +0.33% | 3.8만 |
|---|
| 2025.12.01 | ₩31,944 | ₩32,078 | ₩31,904 | ₩31,930 | -0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩31,910 | ₩32,158 | ₩31,904 | ₩32,158 | +0.78% | 1.4만 |
|---|
| 2025.11.26 | ₩31,650 | ₩32,011 | ₩31,650 | ₩31,783 | +0.42% | 7.2만 |
|---|
| 2025.11.25 | ₩31,636 | ₩32,091 | ₩31,636 | ₩31,703 | +0.21% | 1.5만 |
|---|
| 2025.11.24 | ₩31,823 | ₩31,823 | ₩31,529 | ₩31,730 | -0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩31,636 | ₩31,850 | ₩31,529 | ₩31,650 | +0.04% | 1.4만 |
|---|
| 2025.11.20 | ₩31,850 | ₩32,004 | ₩31,636 | ₩31,690 | -0.50% | 8.7천 |
|---|
| 2025.11.19 | ₩32,011 | ₩32,011 | ₩31,833 | ₩31,857 | -0.48% | 4.1천 |
|---|
| 2025.11.18 | ₩32,011 | ₩32,037 | ₩31,864 | ₩31,944 | -0.21% | 1.2만 |
|---|
| 2025.11.17 | ₩32,185 | ₩32,318 | ₩31,850 | ₩31,930 | -0.79% | 2.2만 |
|---|
| 2025.11.14 | ₩32,131 | ₩32,358 | ₩32,091 | ₩32,171 | +0.12% | 1.1만 |
|---|
| 2025.11.13 | ₩32,372 | ₩32,486 | ₩32,131 | ₩32,131 | -0.74% | 7.2천 |
|---|
| 2025.11.12 | ₩32,573 | ₩32,613 | ₩32,506 | ₩32,512 | -0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,599 | ₩32,773 | ₩32,599 | ₩32,639 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩32,599 | ₩32,731 | ₩32,506 | ₩32,731 | +0.40% | 2.1만 |
|---|
| 2025.11.07 | ₩32,680 | ₩32,680 | ₩32,322 | ₩32,506 | -0.53% | 1.2만 |
|---|
| 2025.11.06 | ₩32,372 | ₩32,680 | ₩32,251 | ₩32,666 | +0.91% | 2.2만 |
|---|
| 2025.11.05 | ₩32,425 | ₩32,504 | ₩32,305 | ₩32,345 | -0.25% | 3.2만 |
|---|
| 2025.11.04 | ₩32,452 | ₩32,506 | ₩32,372 | ₩32,412 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩32,387 | ₩32,626 | ₩32,383 | ₩32,532 | +0.45% | 6.6천 |
|---|
| 2025.10.31 | ₩32,532 | ₩32,680 | ₩32,372 | ₩32,385 | -0.45% | 2.7만 |
|---|
| 2025.10.30 | ₩32,599 | ₩32,639 | ₩32,325 | ₩32,506 | -0.29% | 1.4만 |
|---|
| 2025.10.29 | ₩32,546 | ₩32,706 | ₩32,546 | ₩32,639 | +0.29% | 7.8천 |
|---|
| 2025.10.28 | ₩32,813 | ₩32,920 | ₩32,532 | ₩32,573 | -0.73% | 6.2만 |
|---|
| 2025.10.27 | ₩32,706 | ₩32,880 | ₩32,693 | ₩32,813 | +0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩32,479 | ₩32,572 | ₩32,412 | ₩32,559 | +0.25% | 3.2만 |
|---|
| 2025.10.23 | ₩32,318 | ₩32,521 | ₩32,318 | ₩32,399 | +0.25% | 9.9천 |
|---|
| 2025.10.22 | ₩32,573 | ₩32,599 | ₩32,310 | ₩32,413 | -0.49% | 1.1만 |
|---|
| 2025.10.21 | ₩32,345 | ₩32,693 | ₩32,345 | ₩32,519 | +0.54% | 1.8만 |
|---|
| 2025.10.20 | ₩32,720 | ₩32,720 | ₩32,318 | ₩32,439 | -0.86% | 4.9만 |
|---|
| 2025.10.17 | ₩32,746 | ₩32,920 | ₩32,653 | ₩32,726 | -0.06% | 1.8만 |
|---|
| 2025.10.16 | ₩32,840 | ₩32,907 | ₩32,666 | ₩32,853 | +0.04% | 7.4천 |
|---|
| 2025.10.15 | ₩32,787 | ₩33,081 | ₩32,721 | ₩32,920 | +0.41% | 1.1만 |
|---|
| 2025.10.14 | ₩32,625 | ₩32,920 | ₩32,586 | ₩32,780 | +0.48% | 2.9만 |
|---|
| 2025.10.13 | ₩32,800 | ₩33,094 | ₩32,770 | ₩32,787 | -0.04% | 4.1천 |
|---|
| 2025.10.10 | ₩32,666 | ₩32,907 | ₩32,492 | ₩32,586 | -0.25% | 1.4만 |
|---|