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 | ₩26,968 | ₩27,189 | ₩26,728 | ₩26,968 | 0.00% | 2.3만 |
| 2026.10.08 | ₩27,115 | ₩27,382 | ₩26,768 | ₩26,808 | -1.13% | 3만 |
| 2026.10.07 | ₩27,583 | ₩27,730 | ₩27,075 | ₩27,075 | -1.84% | 4.5만 |
| 2026.10.06 | ₩27,970 | ₩28,124 | ₩27,630 | ₩27,783 | -0.67% | 2.3만 |
| 2026.10.05 | ₩28,050 | ₩28,358 | ₩27,503 | ₩27,850 | -0.71% | 2.4만 |
| 2026.10.02 | ₩28,144 | ₩28,433 | ₩27,984 | ₩28,130 | -0.05% | 2.4만 |
| 2026.10.01 | ₩27,850 | ₩28,210 | ₩27,583 | ₩28,050 | +0.72% | 7만 |
| 2026.09.30 | ₩27,556 | ₩27,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,903 |
| +1.26% |
| 9만 |
| 2026.09.29 | ₩27,075 | ₩27,489 | ₩26,768 | ₩27,262 | +0.69% | 2.3만 |
|---|
| 2026.09.28 | ₩27,008 | ₩27,469 | ₩26,982 | ₩27,256 | +0.91% | 1.6만 |
|---|
| 2026.09.25 | ₩27,289 | ₩27,356 | ₩26,995 | ₩27,155 | -0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩27,529 | ₩27,781 | ₩26,982 | ₩27,182 | -1.26% | 2.4만 |
|---|
| 2026.09.23 | ₩28,037 | ₩28,144 | ₩27,576 | ₩27,583 | -1.62% | 2.2만 |
|---|
| 2026.09.22 | ₩28,197 | ₩28,304 | ₩27,810 | ₩28,077 | -0.43% | 1.2만 |
|---|
| 2026.09.21 | ₩28,384 | ₩28,611 | ₩28,050 | ₩28,344 | -0.14% | 3.9만 |
|---|
| 2026.09.18 | ₩28,050 | ₩28,610 | ₩27,810 | ₩28,411 | +1.29% | 2만 |
|---|
| 2026.09.17 | ₩27,984 | ₩28,438 | ₩27,862 | ₩28,017 | +0.12% | 2.1만 |
|---|
| 2026.09.16 | ₩27,783 | ₩28,171 | ₩27,783 | ₩27,863 | +0.29% | 3.4만 |
|---|
| 2026.09.15 | ₩28,184 | ₩28,331 | ₩27,610 | ₩27,730 | -1.61% | 5.5만 |
|---|
| 2026.09.14 | ₩28,224 | ₩28,438 | ₩28,224 | ₩28,358 | +0.47% | 2만 |
|---|
| 2026.09.11 | ₩28,211 | ₩28,651 | ₩28,084 | ₩28,217 | +0.02% | 1.7만 |
|---|
| 2026.09.10 | ₩28,504 | ₩28,825 | ₩28,065 | ₩28,130 | -1.31% | 2만 |
|---|
| 2026.09.09 | ₩28,798 | ₩28,892 | ₩28,398 | ₩28,504 | -1.02% | 1.1만 |
|---|
| 2026.09.08 | ₩28,878 | ₩28,959 | ₩28,785 | ₩28,785 | -0.32% | 1.4만 |
|---|
| 2026.09.04 | ₩29,025 | ₩29,219 | ₩28,865 | ₩28,985 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩29,546 | ₩29,546 | ₩29,132 | ₩29,132 | -1.40% | 1.6만 |
|---|
| 2026.09.02 | ₩29,520 | ₩29,785 | ₩29,409 | ₩29,409 | -0.37% | 5.8천 |
|---|
| 2026.09.01 | ₩29,787 | ₩29,787 | ₩29,466 | ₩29,573 | -0.72% | 1.2만 |
|---|
| 2026.08.31 | ₩29,907 | ₩30,187 | ₩29,520 | ₩30,027 | +0.40% | 1.6만 |
|---|
| 2026.08.28 | ₩30,201 | ₩30,201 | ₩29,733 | ₩29,733 | -1.55% | 9.7천 |
|---|
| 2026.08.27 | ₩29,813 | ₩30,201 | ₩29,813 | ₩30,055 | +0.81% | 3.7천 |
|---|
| 2026.08.26 | ₩29,787 | ₩30,187 | ₩29,787 | ₩29,934 | +0.49% | 7천 |
|---|
| 2026.08.25 | ₩30,174 | ₩30,201 | ₩29,481 | ₩29,907 | -0.89% | 1.2만 |
|---|
| 2026.08.24 | ₩29,854 | ₩30,041 | ₩29,633 | ₩30,041 | +0.63% | 4만 |
|---|
| 2026.08.21 | ₩29,279 | ₩29,680 | ₩29,252 | ₩29,563 | +0.97% | 1.9만 |
|---|
| 2026.08.20 | ₩29,146 | ₩29,693 | ₩29,146 | ₩29,453 | +1.05% | 10.8만 |
|---|
| 2026.08.19 | ₩29,052 | ₩29,052 | ₩28,905 | ₩28,996 | -0.19% | 1만 |
|---|
| 2026.08.18 | ₩29,266 | ₩29,266 | ₩28,999 | ₩28,999 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩29,306 | ₩29,326 | ₩29,106 | ₩29,106 | -0.68% | 1.5만 |
|---|
| 2026.08.14 | ₩29,239 | ₩29,357 | ₩29,239 | ₩29,306 | +0.23% | 5천 |
|---|
| 2026.08.13 | ₩29,319 | ₩29,319 | ₩29,252 | ₩29,286 | -0.11% | 1.1만 |
|---|
| 2026.08.12 | ₩29,092 | ₩29,293 | ₩29,072 | ₩29,132 | +0.14% | 7.2천 |
|---|
| 2026.08.11 | ₩29,132 | ₩29,166 | ₩29,052 | ₩29,159 | +0.09% | 6.2천 |
|---|
| 2026.08.10 | ₩29,306 | ₩29,306 | ₩29,065 | ₩29,079 | -0.77% | 1.5만 |
|---|
| 2026.08.07 | ₩29,146 | ₩29,311 | ₩29,106 | ₩29,173 | +0.09% | 1만 |
|---|
| 2026.08.06 | ₩29,348 | ₩29,348 | ₩29,075 | ₩29,219 | -0.44% | 1.3만 |
|---|
| 2026.08.05 | ₩29,480 | ₩29,520 | ₩29,279 | ₩29,279 | -0.68% | 8.2천 |
|---|
| 2026.08.04 | ₩29,386 | ₩29,559 | ₩29,373 | ₩29,373 | -0.05% | 2.3만 |
|---|
| 2026.08.03 | ₩29,533 | ₩29,707 | ₩29,339 | ₩29,386 | -0.50% | 1.8만 |
|---|
| 2026.07.31 | ₩29,386 | ₩29,506 | ₩29,316 | ₩29,506 | +0.41% | 1.8만 |
|---|
| 2026.07.30 | ₩29,333 | ₩29,546 | ₩29,333 | ₩29,520 | +0.64% | 2.2만 |
|---|
| 2026.07.29 | ₩29,319 | ₩29,470 | ₩29,306 | ₩29,333 | +0.05% | 1.7만 |
|---|
| 2026.07.28 | ₩29,172 | ₩29,480 | ₩29,172 | ₩29,349 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩29,333 | ₩29,333 | ₩29,159 | ₩29,226 | -0.36% | 1.6만 |
|---|
| 2026.07.24 | ₩29,293 | ₩29,293 | ₩29,092 | ₩29,252 | -0.14% | 1.9만 |
|---|
| 2026.07.23 | ₩29,266 | ₩29,506 | ₩29,092 | ₩29,092 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩29,413 | ₩29,480 | ₩29,319 | ₩29,333 | -0.27% | 1.1만 |
|---|
| 2026.07.21 | ₩29,466 | ₩29,533 | ₩29,413 | ₩29,419 | -0.16% | 1.3만 |
|---|
| 2026.07.20 | ₩29,426 | ₩29,693 | ₩29,426 | ₩29,519 | +0.32% | 2.1만 |
|---|
| 2026.07.17 | ₩29,667 | ₩29,694 | ₩29,426 | ₩29,426 | -0.81% | 7.4천 |
|---|
| 2026.07.16 | ₩29,667 | ₩29,713 | ₩29,533 | ₩29,546 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩29,533 | ₩29,827 | ₩29,506 | ₩29,667 | +0.45% | 6천 |
|---|
| 2026.07.14 | ₩29,480 | ₩29,760 | ₩29,480 | ₩29,520 | +0.14% | 7.9천 |
|---|
| 2026.07.13 | ₩29,854 | ₩29,907 | ₩29,480 | ₩29,480 | -1.25% | 1.7만 |
|---|
| 2026.07.10 | ₩29,894 | ₩30,040 | ₩29,813 | ₩29,867 | -0.09% | 7.4천 |
|---|
| 2026.07.09 | ₩29,764 | ₩30,041 | ₩29,764 | ₩30,040 | +0.93% | 1.3만 |
|---|
| 2026.07.08 | ₩29,854 | ₩30,041 | ₩29,751 | ₩29,894 | +0.13% | 1.4만 |
|---|
| 2026.07.07 | ₩29,974 | ₩30,054 | ₩29,920 | ₩30,021 | +0.16% | 1.4만 |
|---|
| 2026.07.06 | ₩29,773 | ₩30,054 | ₩29,773 | ₩29,927 | +0.52% | 3.1만 |
|---|
| 2026.07.02 | ₩29,653 | ₩29,907 | ₩29,653 | ₩29,800 | +0.50% | 8.9천 |
|---|
| 2026.07.01 | ₩29,399 | ₩29,767 | ₩29,386 | ₩29,744 | +1.17% | 3.8만 |
|---|
| 2026.06.30 | ₩29,373 | ₩29,533 | ₩29,212 | ₩29,480 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩29,119 | ₩29,333 | ₩29,119 | ₩29,279 | +0.55% | 1.5만 |
|---|
| 2026.06.26 | ₩29,119 | ₩29,279 | ₩29,012 | ₩29,186 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩29,439 | ₩29,440 | ₩29,172 | ₩29,279 | -0.54% | 2.9만 |
|---|
| 2026.06.24 | ₩29,760 | ₩29,760 | ₩29,466 | ₩29,466 | -0.99% | 1.3만 |
|---|
| 2026.06.23 | ₩29,867 | ₩29,894 | ₩29,680 | ₩29,680 | -0.63% | 1.2만 |
|---|
| 2026.06.22 | ₩30,041 | ₩30,148 | ₩29,854 | ₩29,867 | -0.58% | 1.5만 |
|---|
| 2026.06.18 | ₩30,000 | ₩30,268 | ₩30,000 | ₩30,187 | +0.62% | 4.8천 |
|---|
| 2026.06.17 | ₩29,894 | ₩30,123 | ₩29,894 | ₩30,094 | +0.67% | 1.5만 |
|---|
| 2026.06.16 | ₩29,974 | ₩30,213 | ₩29,974 | ₩30,027 | +0.18% | 8천 |
|---|
| 2026.06.15 | ₩29,894 | ₩30,054 | ₩29,667 | ₩29,974 | +0.27% | 1.6만 |
|---|
| 2026.06.12 | ₩30,268 | ₩30,268 | ₩30,125 | ₩30,187 | -0.26% | 4.9천 |
|---|
| 2026.06.11 | ₩30,054 | ₩30,228 | ₩30,054 | ₩30,228 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩29,960 | ₩30,147 | ₩29,960 | ₩30,054 | +0.31% | 9.3천 |
|---|
| 2026.06.09 | ₩30,041 | ₩30,147 | ₩30,041 | ₩30,134 | +0.31% | 6.2천 |
|---|
| 2026.06.08 | ₩30,054 | ₩30,194 | ₩30,027 | ₩30,057 | +0.01% | 4.6천 |
|---|
| 2026.06.05 | ₩30,121 | ₩30,325 | ₩30,054 | ₩30,054 | -0.22% | 7천 |
|---|
| 2026.06.04 | ₩30,134 | ₩30,261 | ₩30,134 | ₩30,254 | +0.40% | 1만 |
|---|
| 2026.06.03 | ₩30,388 | ₩30,455 | ₩30,134 | ₩30,241 | -0.48% | 2.1만 |
|---|
| 2026.06.02 | ₩30,374 | ₩30,495 | ₩30,321 | ₩30,388 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩30,348 | ₩30,695 | ₩30,348 | ₩30,468 | +0.40% | 7.6천 |
|---|
| 2026.05.29 | ₩30,294 | ₩30,521 | ₩30,294 | ₩30,441 | +0.49% | 1.6만 |
|---|
| 2026.05.28 | ₩30,321 | ₩30,388 | ₩30,161 | ₩30,388 | +0.22% | 3.7천 |
|---|
| 2026.05.27 | ₩30,228 | ₩30,428 | ₩30,228 | ₩30,348 | +0.40% | 6.5천 |
|---|
| 2026.05.26 | ₩30,041 | ₩30,321 | ₩29,980 | ₩30,321 | +0.93% | 2.1만 |
|---|
| 2026.05.22 | ₩29,920 | ₩30,134 | ₩29,894 | ₩30,134 | +0.71% | 7.9천 |
|---|
| 2026.05.21 | ₩29,947 | ₩30,150 | ₩29,840 | ₩30,041 | +0.31% | 1.4만 |
|---|
| 2026.05.20 | ₩30,107 | ₩30,208 | ₩29,799 | ₩30,134 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩29,880 | ₩30,121 | ₩29,880 | ₩30,121 | +0.80% | 2.6만 |
|---|
| 2026.05.18 | ₩30,054 | ₩30,121 | ₩29,953 | ₩29,977 | -0.26% | 1.9만 |
|---|
| 2026.05.15 | ₩30,107 | ₩30,161 | ₩29,987 | ₩30,054 | -0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩30,228 | ₩30,228 | ₩30,134 | ₩30,161 | -0.22% | 1.7만 |
|---|
| 2026.05.13 | ₩30,321 | ₩30,321 | ₩30,134 | ₩30,227 | -0.31% | 1.5만 |
|---|
| 2026.05.12 | ₩30,508 | ₩30,508 | ₩30,268 | ₩30,321 | -0.61% | 4.1천 |
|---|
| 2026.05.11 | ₩30,642 | ₩30,642 | ₩30,495 | ₩30,495 | -0.48% | 5.7천 |
|---|
| 2026.05.08 | ₩30,602 | ₩30,720 | ₩30,564 | ₩30,642 | +0.13% | 1.5만 |
|---|
| 2026.05.07 | ₩30,535 | ₩30,749 | ₩30,535 | ₩30,722 | +0.61% | 1.3만 |
|---|
| 2026.05.06 | ₩30,468 | ₩30,655 | ₩30,401 | ₩30,522 | +0.18% | 8.1천 |
|---|
| 2026.05.05 | ₩30,415 | ₩30,496 | ₩30,294 | ₩30,401 | -0.04% | 1.8만 |
|---|
| 2026.05.04 | ₩30,481 | ₩30,802 | ₩30,401 | ₩30,635 | +0.50% | 5.2천 |
|---|
| 2026.05.01 | ₩30,762 | ₩30,829 | ₩30,521 | ₩30,681 | -0.26% | 7.4천 |
|---|
| 2026.04.30 | ₩30,308 | ₩30,655 | ₩30,308 | ₩30,628 | +1.06% | 3.6만 |
|---|
| 2026.04.29 | ₩30,642 | ₩30,668 | ₩30,308 | ₩30,308 | -1.09% | 7.5천 |
|---|
| 2026.04.28 | ₩30,628 | ₩30,695 | ₩30,444 | ₩30,562 | -0.22% | 8.6천 |
|---|
| 2026.04.27 | ₩30,789 | ₩30,789 | ₩30,575 | ₩30,582 | -0.67% | 5.6천 |
|---|
| 2026.04.24 | ₩30,708 | ₩30,855 | ₩30,595 | ₩30,789 | +0.26% | 1.4만 |
|---|
| 2026.04.23 | ₩30,708 | ₩30,722 | ₩30,521 | ₩30,615 | -0.30% | 1.8만 |
|---|
| 2026.04.22 | ₩30,455 | ₩30,708 | ₩30,388 | ₩30,695 | +0.79% | 1만 |
|---|
| 2026.04.21 | ₩30,455 | ₩30,582 | ₩30,388 | ₩30,455 | 0.00% | 2.2만 |
|---|
| 2026.04.20 | ₩30,415 | ₩30,521 | ₩30,388 | ₩30,521 | +0.35% | 1.3만 |
|---|
| 2026.04.17 | ₩30,481 | ₩30,642 | ₩30,308 | ₩30,535 | +0.18% | 2.2만 |
|---|
| 2026.04.16 | ₩30,281 | ₩30,495 | ₩30,228 | ₩30,308 | +0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩30,321 | ₩30,401 | ₩30,201 | ₩30,321 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩29,974 | ₩30,294 | ₩29,960 | ₩30,201 | +0.76% | 4.4만 |
|---|
| 2026.04.13 | ₩29,733 | ₩29,967 | ₩29,667 | ₩29,894 | +0.54% | 2.5만 |
|---|
| 2026.04.10 | ₩29,840 | ₩29,840 | ₩29,653 | ₩29,760 | -0.27% | 1.7만 |
|---|
| 2026.04.09 | ₩29,667 | ₩29,894 | ₩29,560 | ₩29,773 | +0.36% | 3.3만 |
|---|
| 2026.04.08 | ₩29,600 | ₩29,800 | ₩29,413 | ₩29,720 | +0.41% | 0 |
|---|
| 2026.04.07 | ₩29,453 | ₩29,466 | ₩29,333 | ₩29,333 | -0.41% | 2만 |
|---|
| 2026.04.06 | ₩29,453 | ₩29,680 | ₩29,453 | ₩29,506 | +0.18% | 1.6만 |
|---|
| 2026.04.02 | ₩29,239 | ₩29,584 | ₩29,239 | ₩29,453 | +0.73% | 6.3만 |
|---|
| 2026.04.01 | ₩29,493 | ₩29,772 | ₩29,319 | ₩29,493 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩29,787 | ₩29,901 | ₩29,319 | ₩29,399 | -1.30% | 7.3만 |
|---|
| 2026.03.30 | ₩29,747 | ₩29,847 | ₩29,573 | ₩29,653 | -0.31% | 1.3만 |
|---|
| 2026.03.27 | ₩29,760 | ₩29,952 | ₩29,590 | ₩29,747 | -0.04% | 1.3만 |
|---|
| 2026.03.26 | ₩29,854 | ₩29,920 | ₩29,626 | ₩29,867 | +0.04% | 2.1만 |
|---|
| 2026.03.25 | ₩30,174 | ₩30,174 | ₩29,854 | ₩29,880 | -0.97% | 2.1만 |
|---|
| 2026.03.24 | ₩29,626 | ₩30,147 | ₩29,626 | ₩29,894 | +0.90% | 1.6만 |
|---|
| 2026.03.23 | ₩30,121 | ₩30,121 | ₩29,947 | ₩30,014 | -0.35% | 4.6만 |
|---|
| 2026.03.20 | ₩30,281 | ₩30,344 | ₩30,054 | ₩30,054 | -0.75% | 9.3천 |
|---|
| 2026.03.19 | ₩30,161 | ₩30,415 | ₩30,161 | ₩30,415 | +0.84% | 7.1천 |
|---|
| 2026.03.18 | ₩30,395 | ₩30,548 | ₩30,268 | ₩30,374 | -0.07% | 4.9천 |
|---|
| 2026.03.17 | ₩30,441 | ₩30,682 | ₩30,294 | ₩30,535 | +0.31% | 1.1만 |
|---|
| 2026.03.16 | ₩30,481 | ₩30,562 | ₩30,174 | ₩30,388 | -0.31% | 2.2만 |
|---|
| 2026.03.13 | ₩30,548 | ₩30,655 | ₩30,294 | ₩30,401 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩30,956 | ₩31,016 | ₩30,829 | ₩30,989 | +0.11% | 7.2천 |
|---|
| 2026.03.11 | ₩31,201 | ₩31,256 | ₩30,936 | ₩31,029 | -0.55% | 7.8천 |
|---|
| 2026.03.10 | ₩31,176 | ₩31,263 | ₩31,069 | ₩31,136 | -0.13% | 1.3만 |
|---|
| 2026.03.09 | ₩31,269 | ₩31,269 | ₩31,016 | ₩31,029 | -0.77% | 40 |
|---|
| 2026.03.06 | ₩31,336 | ₩31,590 | ₩31,123 | ₩31,176 | -0.51% | 40 |
|---|
| 2026.03.05 | ₩31,483 | ₩31,563 | ₩31,363 | ₩31,430 | -0.17% | 40 |
|---|
| 2026.03.04 | ₩31,871 | ₩31,871 | ₩31,456 | ₩31,456 | -1.30% | 40 |
|---|
| 2026.03.03 | ₩31,577 | ₩31,876 | ₩31,510 | ₩31,590 | +0.04% | 40 |
|---|
| 2026.03.02 | ₩31,937 | ₩31,937 | ₩31,643 | ₩31,817 | -0.38% | 40 |
|---|
| 2026.02.27 | ₩32,191 | ₩32,472 | ₩31,737 | ₩31,830 | -1.12% | 40 |
|---|
| 2026.02.26 | ₩32,138 | ₩32,472 | ₩32,138 | ₩32,191 | +0.17% | 2.7천 |
|---|
| 2026.02.25 | ₩32,218 | ₩32,565 | ₩32,138 | ₩32,231 | +0.04% | 40 |
|---|
| 2026.02.24 | ₩32,151 | ₩32,311 | ₩32,138 | ₩32,219 | +0.21% | 40 |
|---|
| 2026.02.23 | ₩32,398 | ₩32,398 | ₩32,191 | ₩32,314 | -0.26% | 40 |
|---|
| 2026.02.20 | ₩32,338 | ₩32,485 | ₩32,338 | ₩32,338 | 0.00% | 4.1천 |
|---|
| 2026.02.19 | ₩32,338 | ₩32,472 | ₩32,245 | ₩32,341 | +0.01% | 1만 |
|---|
| 2026.02.18 | ₩32,017 | ₩32,391 | ₩32,017 | ₩32,378 | +1.12% | 9.4천 |
|---|
| 2026.02.17 | ₩32,004 | ₩32,218 | ₩32,004 | ₩32,191 | +0.58% | 1.3만 |
|---|
| 2026.02.13 | ₩31,830 | ₩32,271 | ₩31,732 | ₩32,018 | +0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩31,497 | ₩31,911 | ₩31,497 | ₩31,817 | +1.02% | 1.5만 |
|---|
| 2026.02.11 | ₩31,817 | ₩31,844 | ₩31,590 | ₩31,590 | -0.71% | 1.8만 |
|---|
| 2026.02.10 | ₩31,256 | ₩31,764 | ₩31,189 | ₩31,684 | +1.37% | 4.5만 |
|---|
| 2026.02.09 | ₩31,336 | ₩31,403 | ₩31,149 | ₩31,356 | +0.06% | 8.6천 |
|---|
| 2026.02.06 | ₩31,390 | ₩31,470 | ₩31,283 | ₩31,390 | 0.00% | 6.7천 |
|---|
| 2026.02.05 | ₩31,136 | ₩31,403 | ₩31,123 | ₩31,376 | +0.77% | 2.7만 |
|---|
| 2026.02.04 | ₩31,323 | ₩31,386 | ₩31,082 | ₩31,203 | -0.38% | 1.5만 |
|---|
| 2026.02.03 | ₩31,456 | ₩31,550 | ₩31,189 | ₩31,269 | -0.59% | 3.5만 |
|---|
| 2026.02.02 | ₩31,577 | ₩31,657 | ₩31,563 | ₩31,563 | -0.04% | 6.8천 |
|---|
| 2026.01.30 | ₩31,590 | ₩31,657 | ₩31,430 | ₩31,657 | +0.21% | 1만 |
|---|
| 2026.01.29 | ₩31,657 | ₩31,657 | ₩31,483 | ₩31,563 | -0.30% | 1.5만 |
|---|
| 2026.01.28 | ₩31,897 | ₩31,911 | ₩31,603 | ₩31,621 | -0.87% | 2만 |
|---|
| 2026.01.27 | ₩32,098 | ₩32,111 | ₩31,937 | ₩31,951 | -0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩31,991 | ₩32,217 | ₩31,951 | ₩31,991 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩32,231 | ₩32,231 | ₩31,901 | ₩32,071 | -0.50% | 1.1만 |
|---|
| 2026.01.22 | ₩32,151 | ₩32,231 | ₩31,924 | ₩32,071 | -0.25% | 1.2만 |
|---|
| 2026.01.21 | ₩31,911 | ₩32,031 | ₩31,697 | ₩31,977 | +0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩31,924 | ₩32,071 | ₩31,643 | ₩31,777 | -0.46% | 1.9만 |
|---|
| 2026.01.16 | ₩32,138 | ₩32,138 | ₩32,004 | ₩32,098 | -0.12% | 9.5천 |
|---|
| 2026.01.15 | ₩31,991 | ₩32,151 | ₩31,991 | ₩32,098 | +0.33% | 1만 |
|---|
| 2026.01.14 | ₩31,924 | ₩32,058 | ₩31,877 | ₩32,004 | +0.25% | 1.9만 |
|---|
| 2026.01.13 | ₩31,937 | ₩32,087 | ₩31,897 | ₩32,044 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩32,031 | ₩32,057 | ₩31,872 | ₩32,044 | +0.04% | 6.7천 |
|---|
| 2026.01.09 | ₩31,871 | ₩32,031 | ₩31,871 | ₩31,944 | +0.23% | 5.1천 |
|---|
| 2026.01.08 | ₩32,031 | ₩32,031 | ₩31,857 | ₩31,911 | -0.38% | 1.2만 |
|---|
| 2026.01.07 | ₩31,924 | ₩32,231 | ₩31,897 | ₩31,897 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩31,951 | ₩32,071 | ₩31,871 | ₩31,977 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩32,017 | ₩32,218 | ₩31,951 | ₩31,991 | -0.08% | 4.3만 |
|---|
| 2026.01.02 | ₩31,991 | ₩32,058 | ₩31,911 | ₩32,017 | +0.08% | 2.4만 |
|---|
| 2025.12.31 | ₩32,191 | ₩32,191 | ₩31,871 | ₩31,884 | -0.95% | 17.7만 |
|---|
| 2025.12.30 | ₩32,204 | ₩32,231 | ₩31,924 | ₩32,138 | -0.21% | 8만 |
|---|
| 2025.12.29 | ₩32,058 | ₩32,151 | ₩31,978 | ₩32,124 | +0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩32,097 | ₩32,191 | ₩31,938 | ₩32,178 | +0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩31,937 | ₩32,098 | ₩31,937 | ₩32,044 | +0.33% | 3천 |
|---|
| 2025.12.23 | ₩32,124 | ₩32,193 | ₩31,804 | ₩31,964 | -0.50% | 2.9만 |
|---|
| 2025.12.22 | ₩32,351 | ₩32,351 | ₩32,098 | ₩32,231 | -0.37% | 2.4만 |
|---|
| 2025.12.19 | ₩32,138 | ₩32,245 | ₩32,098 | ₩32,231 | +0.29% | 1.7만 |
|---|
| 2025.12.18 | ₩31,977 | ₩32,271 | ₩31,897 | ₩32,258 | +0.88% | 2.6만 |
|---|
| 2025.12.17 | ₩31,977 | ₩32,111 | ₩31,830 | ₩32,017 | +0.13% | 1.5만 |
|---|
| 2025.12.16 | ₩31,804 | ₩32,111 | ₩31,804 | ₩32,111 | +0.96% | 2.3만 |
|---|
| 2025.12.15 | ₩31,857 | ₩32,071 | ₩31,752 | ₩31,924 | +0.21% | 3.5만 |
|---|
| 2025.12.12 | ₩32,245 | ₩32,418 | ₩32,084 | ₩32,084 | -0.50% | 2.4만 |
|---|
| 2025.12.11 | ₩32,445 | ₩32,565 | ₩32,138 | ₩32,345 | -0.31% | 2.5만 |
|---|
| 2025.12.10 | ₩32,004 | ₩32,351 | ₩31,978 | ₩32,329 | +1.01% | 1만 |
|---|
| 2025.12.09 | ₩31,924 | ₩32,258 | ₩31,924 | ₩32,124 | +0.63% | 1.6만 |
|---|
| 2025.12.08 | ₩32,258 | ₩32,258 | ₩31,939 | ₩32,051 | -0.64% | 1.1만 |
|---|
| 2025.12.05 | ₩31,991 | ₩32,191 | ₩31,897 | ₩32,124 | +0.42% | 1.5만 |
|---|
| 2025.12.04 | ₩32,211 | ₩32,498 | ₩31,924 | ₩32,031 | -0.56% | 1.2만 |
|---|
| 2025.12.03 | ₩31,911 | ₩32,271 | ₩31,911 | ₩32,058 | +0.46% | 3.5만 |
|---|
| 2025.12.02 | ₩31,924 | ₩32,241 | ₩31,924 | ₩32,031 | +0.33% | 3.8만 |
|---|
| 2025.12.01 | ₩31,897 | ₩32,031 | ₩31,857 | ₩31,884 | -0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩31,864 | ₩32,111 | ₩31,857 | ₩32,111 | +0.78% | 1.4만 |
|---|
| 2025.11.26 | ₩31,603 | ₩31,964 | ₩31,603 | ₩31,737 | +0.42% | 7.2만 |
|---|
| 2025.11.25 | ₩31,590 | ₩32,044 | ₩31,590 | ₩31,657 | +0.21% | 1.5만 |
|---|
| 2025.11.24 | ₩31,777 | ₩31,777 | ₩31,483 | ₩31,684 | -0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩31,590 | ₩31,804 | ₩31,483 | ₩31,603 | +0.04% | 1.4만 |
|---|
| 2025.11.20 | ₩31,804 | ₩31,957 | ₩31,590 | ₩31,643 | -0.50% | 8.7천 |
|---|
| 2025.11.19 | ₩31,964 | ₩31,964 | ₩31,787 | ₩31,810 | -0.48% | 4.1천 |
|---|
| 2025.11.18 | ₩31,964 | ₩31,991 | ₩31,817 | ₩31,897 | -0.21% | 1.2만 |
|---|
| 2025.11.17 | ₩32,138 | ₩32,271 | ₩31,804 | ₩31,884 | -0.79% | 2.2만 |
|---|
| 2025.11.14 | ₩32,084 | ₩32,311 | ₩32,044 | ₩32,124 | +0.12% | 1.1만 |
|---|
| 2025.11.13 | ₩32,325 | ₩32,438 | ₩32,084 | ₩32,084 | -0.74% | 7.2천 |
|---|
| 2025.11.12 | ₩32,525 | ₩32,565 | ₩32,458 | ₩32,465 | -0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,552 | ₩32,725 | ₩32,552 | ₩32,592 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩32,552 | ₩32,683 | ₩32,458 | ₩32,683 | +0.40% | 2.1만 |
|---|
| 2025.11.07 | ₩32,632 | ₩32,632 | ₩32,275 | ₩32,458 | -0.53% | 1.2만 |
|---|
| 2025.11.06 | ₩32,325 | ₩32,632 | ₩32,204 | ₩32,619 | +0.91% | 2.2만 |
|---|
| 2025.11.05 | ₩32,378 | ₩32,456 | ₩32,258 | ₩32,298 | -0.25% | 3.2만 |
|---|
| 2025.11.04 | ₩32,405 | ₩32,458 | ₩32,325 | ₩32,365 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩32,340 | ₩32,578 | ₩32,336 | ₩32,485 | +0.45% | 6.6천 |
|---|
| 2025.10.31 | ₩32,485 | ₩32,632 | ₩32,325 | ₩32,338 | -0.45% | 2.7만 |
|---|
| 2025.10.30 | ₩32,551 | ₩32,592 | ₩32,278 | ₩32,458 | -0.29% | 1.4만 |
|---|
| 2025.10.29 | ₩32,498 | ₩32,659 | ₩32,498 | ₩32,592 | +0.29% | 7.8천 |
|---|
| 2025.10.28 | ₩32,765 | ₩32,872 | ₩32,485 | ₩32,525 | -0.73% | 6.2만 |
|---|
| 2025.10.27 | ₩32,659 | ₩32,832 | ₩32,645 | ₩32,765 | +0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩32,432 | ₩32,525 | ₩32,365 | ₩32,512 | +0.25% | 3.2만 |
|---|
| 2025.10.23 | ₩32,271 | ₩32,473 | ₩32,271 | ₩32,351 | +0.25% | 9.9천 |
|---|
| 2025.10.22 | ₩32,525 | ₩32,552 | ₩32,263 | ₩32,365 | -0.49% | 1.1만 |
|---|
| 2025.10.21 | ₩32,298 | ₩32,645 | ₩32,298 | ₩32,472 | +0.54% | 1.8만 |
|---|
| 2025.10.20 | ₩32,672 | ₩32,672 | ₩32,271 | ₩32,391 | -0.86% | 4.9만 |
|---|
| 2025.10.17 | ₩32,699 | ₩32,872 | ₩32,605 | ₩32,679 | -0.06% | 1.8만 |
|---|
| 2025.10.16 | ₩32,792 | ₩32,859 | ₩32,619 | ₩32,806 | +0.04% | 7.4천 |
|---|
| 2025.10.15 | ₩32,739 | ₩33,033 | ₩32,673 | ₩32,872 | +0.41% | 1.1만 |
|---|
| 2025.10.14 | ₩32,577 | ₩32,872 | ₩32,539 | ₩32,732 | +0.48% | 2.9만 |
|---|
| 2025.10.13 | ₩32,752 | ₩33,046 | ₩32,722 | ₩32,739 | -0.04% | 4.1천 |
|---|
| 2025.10.10 | ₩32,619 | ₩32,859 | ₩32,445 | ₩32,538 | -0.25% | 1.4만 |
|---|
