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 | ₩27,004 | ₩27,224 | ₩26,763 | ₩27,004 | 0.00% | 2.3만 |
| 2026.10.08 | ₩27,151 | ₩27,418 | ₩26,803 | ₩26,843 | -1.13% | 3만 |
| 2026.10.07 | ₩27,619 | ₩27,766 | ₩27,111 | ₩27,111 | -1.84% | 4.5만 |
| 2026.10.06 | ₩28,007 | ₩28,161 | ₩27,666 | ₩27,820 | -0.67% | 2.3만 |
| 2026.10.05 | ₩28,087 | ₩28,395 | ₩27,539 | ₩27,886 | -0.71% | 2.4만 |
| 2026.10.02 | ₩28,181 | ₩28,470 | ₩28,021 | ₩28,167 | -0.05% | 2.4만 |
| 2026.10.01 | ₩27,886 | ₩28,247 | ₩27,619 | ₩28,087 | +0.72% | 7만 |
| 2026.09.30 | ₩27,592 | ₩27,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,940 |
| +1.26% |
| 9만 |
| 2026.09.29 | ₩27,111 | ₩27,525 | ₩26,803 | ₩27,298 | +0.69% | 2.3만 |
|---|
| 2026.09.28 | ₩27,044 | ₩27,505 | ₩27,017 | ₩27,291 | +0.91% | 1.6만 |
|---|
| 2026.09.25 | ₩27,325 | ₩27,392 | ₩27,030 | ₩27,191 | -0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩27,565 | ₩27,818 | ₩27,017 | ₩27,218 | -1.26% | 2.4만 |
|---|
| 2026.09.23 | ₩28,074 | ₩28,181 | ₩27,612 | ₩27,619 | -1.62% | 2.2만 |
|---|
| 2026.09.22 | ₩28,234 | ₩28,341 | ₩27,846 | ₩28,114 | -0.43% | 1.2만 |
|---|
| 2026.09.21 | ₩28,421 | ₩28,649 | ₩28,087 | ₩28,381 | -0.14% | 3.9만 |
|---|
| 2026.09.18 | ₩28,087 | ₩28,647 | ₩27,846 | ₩28,448 | +1.29% | 2만 |
|---|
| 2026.09.17 | ₩28,020 | ₩28,475 | ₩27,898 | ₩28,054 | +0.12% | 2.1만 |
|---|
| 2026.09.16 | ₩27,820 | ₩28,207 | ₩27,820 | ₩27,900 | +0.29% | 3.4만 |
|---|
| 2026.09.15 | ₩28,221 | ₩28,368 | ₩27,646 | ₩27,766 | -1.61% | 5.5만 |
|---|
| 2026.09.14 | ₩28,261 | ₩28,475 | ₩28,261 | ₩28,395 | +0.47% | 2만 |
|---|
| 2026.09.11 | ₩28,248 | ₩28,689 | ₩28,120 | ₩28,254 | +0.02% | 1.7만 |
|---|
| 2026.09.10 | ₩28,542 | ₩28,863 | ₩28,102 | ₩28,167 | -1.31% | 2만 |
|---|
| 2026.09.09 | ₩28,836 | ₩28,930 | ₩28,435 | ₩28,542 | -1.02% | 1.1만 |
|---|
| 2026.09.08 | ₩28,916 | ₩28,997 | ₩28,823 | ₩28,823 | -0.32% | 1.4만 |
|---|
| 2026.09.04 | ₩29,063 | ₩29,257 | ₩28,903 | ₩29,023 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩29,585 | ₩29,585 | ₩29,170 | ₩29,171 | -1.40% | 1.6만 |
|---|
| 2026.09.02 | ₩29,558 | ₩29,824 | ₩29,448 | ₩29,448 | -0.37% | 5.8천 |
|---|
| 2026.09.01 | ₩29,826 | ₩29,826 | ₩29,505 | ₩29,612 | -0.72% | 1.2만 |
|---|
| 2026.08.31 | ₩29,946 | ₩30,227 | ₩29,558 | ₩30,067 | +0.40% | 1.6만 |
|---|
| 2026.08.28 | ₩30,240 | ₩30,240 | ₩29,772 | ₩29,772 | -1.55% | 9.7천 |
|---|
| 2026.08.27 | ₩29,853 | ₩30,240 | ₩29,853 | ₩30,095 | +0.81% | 3.7천 |
|---|
| 2026.08.26 | ₩29,826 | ₩30,227 | ₩29,826 | ₩29,973 | +0.49% | 7천 |
|---|
| 2026.08.25 | ₩30,214 | ₩30,240 | ₩29,519 | ₩29,946 | -0.89% | 1.2만 |
|---|
| 2026.08.24 | ₩29,893 | ₩30,080 | ₩29,672 | ₩30,080 | +0.63% | 4만 |
|---|
| 2026.08.21 | ₩29,318 | ₩29,719 | ₩29,291 | ₩29,602 | +0.97% | 1.9만 |
|---|
| 2026.08.20 | ₩29,184 | ₩29,732 | ₩29,184 | ₩29,491 | +1.05% | 10.8만 |
|---|
| 2026.08.19 | ₩29,090 | ₩29,090 | ₩28,943 | ₩29,034 | -0.19% | 1만 |
|---|
| 2026.08.18 | ₩29,304 | ₩29,304 | ₩29,037 | ₩29,037 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩29,344 | ₩29,364 | ₩29,144 | ₩29,144 | -0.68% | 1.5만 |
|---|
| 2026.08.14 | ₩29,277 | ₩29,395 | ₩29,277 | ₩29,344 | +0.23% | 5천 |
|---|
| 2026.08.13 | ₩29,358 | ₩29,358 | ₩29,291 | ₩29,324 | -0.11% | 1.1만 |
|---|
| 2026.08.12 | ₩29,130 | ₩29,331 | ₩29,110 | ₩29,170 | +0.14% | 7.2천 |
|---|
| 2026.08.11 | ₩29,170 | ₩29,204 | ₩29,090 | ₩29,197 | +0.09% | 6.2천 |
|---|
| 2026.08.10 | ₩29,344 | ₩29,344 | ₩29,104 | ₩29,117 | -0.77% | 1.5만 |
|---|
| 2026.08.07 | ₩29,184 | ₩29,349 | ₩29,144 | ₩29,211 | +0.09% | 1만 |
|---|
| 2026.08.06 | ₩29,387 | ₩29,387 | ₩29,113 | ₩29,257 | -0.44% | 1.3만 |
|---|
| 2026.08.05 | ₩29,518 | ₩29,558 | ₩29,318 | ₩29,318 | -0.68% | 8.2천 |
|---|
| 2026.08.04 | ₩29,425 | ₩29,598 | ₩29,411 | ₩29,411 | -0.05% | 2.3만 |
|---|
| 2026.08.03 | ₩29,572 | ₩29,746 | ₩29,377 | ₩29,425 | -0.50% | 1.8만 |
|---|
| 2026.07.31 | ₩29,425 | ₩29,545 | ₩29,354 | ₩29,545 | +0.41% | 1.8만 |
|---|
| 2026.07.30 | ₩29,371 | ₩29,585 | ₩29,371 | ₩29,558 | +0.64% | 2.2만 |
|---|
| 2026.07.29 | ₩29,358 | ₩29,509 | ₩29,344 | ₩29,371 | +0.05% | 1.7만 |
|---|
| 2026.07.28 | ₩29,211 | ₩29,518 | ₩29,211 | ₩29,388 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩29,371 | ₩29,371 | ₩29,197 | ₩29,264 | -0.36% | 1.6만 |
|---|
| 2026.07.24 | ₩29,331 | ₩29,331 | ₩29,130 | ₩29,291 | -0.14% | 1.9만 |
|---|
| 2026.07.23 | ₩29,304 | ₩29,545 | ₩29,130 | ₩29,130 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩29,451 | ₩29,518 | ₩29,358 | ₩29,371 | -0.27% | 1.1만 |
|---|
| 2026.07.21 | ₩29,505 | ₩29,572 | ₩29,451 | ₩29,458 | -0.16% | 1.3만 |
|---|
| 2026.07.20 | ₩29,465 | ₩29,732 | ₩29,465 | ₩29,558 | +0.32% | 2.1만 |
|---|
| 2026.07.17 | ₩29,705 | ₩29,733 | ₩29,465 | ₩29,465 | -0.81% | 7.4천 |
|---|
| 2026.07.16 | ₩29,705 | ₩29,752 | ₩29,572 | ₩29,585 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩29,572 | ₩29,866 | ₩29,545 | ₩29,705 | +0.45% | 6천 |
|---|
| 2026.07.14 | ₩29,518 | ₩29,799 | ₩29,518 | ₩29,558 | +0.14% | 7.9천 |
|---|
| 2026.07.13 | ₩29,893 | ₩29,946 | ₩29,518 | ₩29,518 | -1.25% | 1.7만 |
|---|
| 2026.07.10 | ₩29,933 | ₩30,080 | ₩29,853 | ₩29,906 | -0.09% | 7.4천 |
|---|
| 2026.07.09 | ₩29,803 | ₩30,080 | ₩29,803 | ₩30,080 | +0.93% | 1.3만 |
|---|
| 2026.07.08 | ₩29,893 | ₩30,080 | ₩29,790 | ₩29,933 | +0.13% | 1.4만 |
|---|
| 2026.07.07 | ₩30,013 | ₩30,093 | ₩29,960 | ₩30,060 | +0.16% | 1.4만 |
|---|
| 2026.07.06 | ₩29,812 | ₩30,093 | ₩29,812 | ₩29,966 | +0.52% | 3.1만 |
|---|
| 2026.07.02 | ₩29,692 | ₩29,946 | ₩29,692 | ₩29,839 | +0.50% | 8.9천 |
|---|
| 2026.07.01 | ₩29,438 | ₩29,806 | ₩29,425 | ₩29,783 | +1.17% | 3.8만 |
|---|
| 2026.06.30 | ₩29,411 | ₩29,572 | ₩29,251 | ₩29,518 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩29,157 | ₩29,371 | ₩29,157 | ₩29,318 | +0.55% | 1.5만 |
|---|
| 2026.06.26 | ₩29,157 | ₩29,318 | ₩29,050 | ₩29,224 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩29,478 | ₩29,478 | ₩29,211 | ₩29,318 | -0.54% | 2.9만 |
|---|
| 2026.06.24 | ₩29,799 | ₩29,799 | ₩29,505 | ₩29,505 | -0.99% | 1.3만 |
|---|
| 2026.06.23 | ₩29,906 | ₩29,933 | ₩29,719 | ₩29,719 | -0.63% | 1.2만 |
|---|
| 2026.06.22 | ₩30,080 | ₩30,187 | ₩29,893 | ₩29,906 | -0.58% | 1.5만 |
|---|
| 2026.06.18 | ₩30,040 | ₩30,307 | ₩30,040 | ₩30,227 | +0.62% | 4.8천 |
|---|
| 2026.06.17 | ₩29,933 | ₩30,162 | ₩29,933 | ₩30,133 | +0.67% | 1.5만 |
|---|
| 2026.06.16 | ₩30,013 | ₩30,253 | ₩30,013 | ₩30,067 | +0.18% | 8천 |
|---|
| 2026.06.15 | ₩29,933 | ₩30,093 | ₩29,705 | ₩30,013 | +0.27% | 1.6만 |
|---|
| 2026.06.12 | ₩30,307 | ₩30,307 | ₩30,164 | ₩30,227 | -0.26% | 4.9천 |
|---|
| 2026.06.11 | ₩30,093 | ₩30,267 | ₩30,093 | ₩30,267 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩30,000 | ₩30,187 | ₩30,000 | ₩30,093 | +0.31% | 9.3천 |
|---|
| 2026.06.09 | ₩30,080 | ₩30,187 | ₩30,080 | ₩30,174 | +0.31% | 6.2천 |
|---|
| 2026.06.08 | ₩30,093 | ₩30,234 | ₩30,067 | ₩30,097 | +0.01% | 4.6천 |
|---|
| 2026.06.05 | ₩30,160 | ₩30,365 | ₩30,093 | ₩30,093 | -0.22% | 7천 |
|---|
| 2026.06.04 | ₩30,174 | ₩30,301 | ₩30,174 | ₩30,294 | +0.40% | 1만 |
|---|
| 2026.06.03 | ₩30,428 | ₩30,495 | ₩30,174 | ₩30,281 | -0.48% | 2.1만 |
|---|
| 2026.06.02 | ₩30,414 | ₩30,535 | ₩30,361 | ₩30,428 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩30,388 | ₩30,735 | ₩30,388 | ₩30,508 | +0.40% | 7.6천 |
|---|
| 2026.05.29 | ₩30,334 | ₩30,561 | ₩30,334 | ₩30,481 | +0.49% | 1.6만 |
|---|
| 2026.05.28 | ₩30,361 | ₩30,428 | ₩30,200 | ₩30,428 | +0.22% | 3.7천 |
|---|
| 2026.05.27 | ₩30,267 | ₩30,468 | ₩30,267 | ₩30,388 | +0.40% | 6.5천 |
|---|
| 2026.05.26 | ₩30,080 | ₩30,361 | ₩30,020 | ₩30,361 | +0.93% | 2.1만 |
|---|
| 2026.05.22 | ₩29,960 | ₩30,174 | ₩29,933 | ₩30,174 | +0.71% | 7.9천 |
|---|
| 2026.05.21 | ₩29,986 | ₩30,190 | ₩29,879 | ₩30,080 | +0.31% | 1.4만 |
|---|
| 2026.05.20 | ₩30,147 | ₩30,247 | ₩29,838 | ₩30,174 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩29,919 | ₩30,160 | ₩29,919 | ₩30,160 | +0.80% | 2.6만 |
|---|
| 2026.05.18 | ₩30,093 | ₩30,160 | ₩29,993 | ₩30,016 | -0.26% | 1.9만 |
|---|
| 2026.05.15 | ₩30,147 | ₩30,200 | ₩30,026 | ₩30,093 | -0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩30,267 | ₩30,267 | ₩30,174 | ₩30,200 | -0.22% | 1.7만 |
|---|
| 2026.05.13 | ₩30,361 | ₩30,361 | ₩30,174 | ₩30,267 | -0.31% | 1.5만 |
|---|
| 2026.05.12 | ₩30,548 | ₩30,548 | ₩30,307 | ₩30,361 | -0.61% | 4.1천 |
|---|
| 2026.05.11 | ₩30,682 | ₩30,682 | ₩30,535 | ₩30,535 | -0.48% | 5.7천 |
|---|
| 2026.05.08 | ₩30,642 | ₩30,760 | ₩30,604 | ₩30,682 | +0.13% | 1.5만 |
|---|
| 2026.05.07 | ₩30,575 | ₩30,789 | ₩30,575 | ₩30,762 | +0.61% | 1.3만 |
|---|
| 2026.05.06 | ₩30,508 | ₩30,695 | ₩30,441 | ₩30,562 | +0.18% | 8.1천 |
|---|
| 2026.05.05 | ₩30,454 | ₩30,536 | ₩30,334 | ₩30,441 | -0.04% | 1.8만 |
|---|
| 2026.05.04 | ₩30,521 | ₩30,842 | ₩30,441 | ₩30,675 | +0.50% | 5.2천 |
|---|
| 2026.05.01 | ₩30,802 | ₩30,869 | ₩30,561 | ₩30,721 | -0.26% | 7.4천 |
|---|
| 2026.04.30 | ₩30,347 | ₩30,695 | ₩30,347 | ₩30,668 | +1.06% | 3.6만 |
|---|
| 2026.04.29 | ₩30,682 | ₩30,709 | ₩30,347 | ₩30,347 | -1.09% | 7.5천 |
|---|
| 2026.04.28 | ₩30,668 | ₩30,735 | ₩30,484 | ₩30,602 | -0.22% | 8.6천 |
|---|
| 2026.04.27 | ₩30,829 | ₩30,829 | ₩30,615 | ₩30,622 | -0.67% | 5.6천 |
|---|
| 2026.04.24 | ₩30,749 | ₩30,896 | ₩30,635 | ₩30,829 | +0.26% | 1.4만 |
|---|
| 2026.04.23 | ₩30,749 | ₩30,762 | ₩30,561 | ₩30,655 | -0.30% | 1.8만 |
|---|
| 2026.04.22 | ₩30,495 | ₩30,749 | ₩30,428 | ₩30,735 | +0.79% | 1만 |
|---|
| 2026.04.21 | ₩30,495 | ₩30,622 | ₩30,428 | ₩30,495 | 0.00% | 2.2만 |
|---|
| 2026.04.20 | ₩30,454 | ₩30,561 | ₩30,428 | ₩30,561 | +0.35% | 1.3만 |
|---|
| 2026.04.17 | ₩30,521 | ₩30,682 | ₩30,347 | ₩30,575 | +0.18% | 2.2만 |
|---|
| 2026.04.16 | ₩30,321 | ₩30,535 | ₩30,267 | ₩30,347 | +0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩30,361 | ₩30,441 | ₩30,240 | ₩30,361 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩30,013 | ₩30,334 | ₩30,000 | ₩30,240 | +0.76% | 4.4만 |
|---|
| 2026.04.13 | ₩29,772 | ₩30,006 | ₩29,705 | ₩29,933 | +0.54% | 2.5만 |
|---|
| 2026.04.10 | ₩29,879 | ₩29,879 | ₩29,692 | ₩29,799 | -0.27% | 1.7만 |
|---|
| 2026.04.09 | ₩29,705 | ₩29,933 | ₩29,599 | ₩29,812 | +0.36% | 3.3만 |
|---|
| 2026.04.08 | ₩29,639 | ₩29,839 | ₩29,451 | ₩29,759 | +0.41% | 0 |
|---|
| 2026.04.07 | ₩29,491 | ₩29,505 | ₩29,371 | ₩29,371 | -0.41% | 2만 |
|---|
| 2026.04.06 | ₩29,491 | ₩29,719 | ₩29,491 | ₩29,545 | +0.18% | 1.6만 |
|---|
| 2026.04.02 | ₩29,277 | ₩29,623 | ₩29,277 | ₩29,491 | +0.73% | 6.3만 |
|---|
| 2026.04.01 | ₩29,532 | ₩29,811 | ₩29,358 | ₩29,532 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩29,826 | ₩29,940 | ₩29,358 | ₩29,438 | -1.30% | 7.3만 |
|---|
| 2026.03.30 | ₩29,786 | ₩29,886 | ₩29,612 | ₩29,692 | -0.31% | 1.3만 |
|---|
| 2026.03.27 | ₩29,799 | ₩29,991 | ₩29,628 | ₩29,786 | -0.04% | 1.3만 |
|---|
| 2026.03.26 | ₩29,893 | ₩29,960 | ₩29,665 | ₩29,906 | +0.04% | 2.1만 |
|---|
| 2026.03.25 | ₩30,214 | ₩30,214 | ₩29,893 | ₩29,919 | -0.97% | 2.1만 |
|---|
| 2026.03.24 | ₩29,665 | ₩30,187 | ₩29,665 | ₩29,933 | +0.90% | 1.6만 |
|---|
| 2026.03.23 | ₩30,160 | ₩30,160 | ₩29,986 | ₩30,053 | -0.35% | 4.6만 |
|---|
| 2026.03.20 | ₩30,321 | ₩30,383 | ₩30,093 | ₩30,093 | -0.75% | 9.3천 |
|---|
| 2026.03.19 | ₩30,200 | ₩30,454 | ₩30,200 | ₩30,454 | +0.84% | 7.1천 |
|---|
| 2026.03.18 | ₩30,434 | ₩30,588 | ₩30,307 | ₩30,414 | -0.07% | 4.9천 |
|---|
| 2026.03.17 | ₩30,481 | ₩30,722 | ₩30,334 | ₩30,575 | +0.31% | 1.1만 |
|---|
| 2026.03.16 | ₩30,521 | ₩30,602 | ₩30,214 | ₩30,428 | -0.31% | 2.2만 |
|---|
| 2026.03.13 | ₩30,588 | ₩30,695 | ₩30,334 | ₩30,441 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩30,996 | ₩31,056 | ₩30,869 | ₩31,030 | +0.11% | 7.2천 |
|---|
| 2026.03.11 | ₩31,242 | ₩31,297 | ₩30,976 | ₩31,070 | -0.55% | 7.8천 |
|---|
| 2026.03.10 | ₩31,217 | ₩31,304 | ₩31,110 | ₩31,177 | -0.13% | 1.3만 |
|---|
| 2026.03.09 | ₩31,310 | ₩31,310 | ₩31,056 | ₩31,070 | -0.77% | 40 |
|---|
| 2026.03.06 | ₩31,377 | ₩31,631 | ₩31,163 | ₩31,217 | -0.51% | 40 |
|---|
| 2026.03.05 | ₩31,524 | ₩31,605 | ₩31,404 | ₩31,471 | -0.17% | 40 |
|---|
| 2026.03.04 | ₩31,912 | ₩31,912 | ₩31,498 | ₩31,498 | -1.30% | 40 |
|---|
| 2026.03.03 | ₩31,618 | ₩31,917 | ₩31,551 | ₩31,631 | +0.04% | 40 |
|---|
| 2026.03.02 | ₩31,979 | ₩31,979 | ₩31,685 | ₩31,859 | -0.38% | 40 |
|---|
| 2026.02.27 | ₩32,233 | ₩32,514 | ₩31,779 | ₩31,872 | -1.12% | 40 |
|---|
| 2026.02.26 | ₩32,180 | ₩32,514 | ₩32,180 | ₩32,233 | +0.17% | 2.7천 |
|---|
| 2026.02.25 | ₩32,260 | ₩32,608 | ₩32,180 | ₩32,273 | +0.04% | 40 |
|---|
| 2026.02.24 | ₩32,193 | ₩32,354 | ₩32,180 | ₩32,261 | +0.21% | 40 |
|---|
| 2026.02.23 | ₩32,441 | ₩32,441 | ₩32,233 | ₩32,357 | -0.26% | 40 |
|---|
| 2026.02.20 | ₩32,380 | ₩32,528 | ₩32,380 | ₩32,380 | 0.00% | 4.1천 |
|---|
| 2026.02.19 | ₩32,380 | ₩32,514 | ₩32,287 | ₩32,383 | +0.01% | 1만 |
|---|
| 2026.02.18 | ₩32,059 | ₩32,434 | ₩32,059 | ₩32,420 | +1.12% | 9.4천 |
|---|
| 2026.02.17 | ₩32,046 | ₩32,260 | ₩32,046 | ₩32,233 | +0.58% | 1.3만 |
|---|
| 2026.02.13 | ₩31,872 | ₩32,314 | ₩31,773 | ₩32,060 | +0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩31,538 | ₩31,952 | ₩31,538 | ₩31,859 | +1.02% | 1.5만 |
|---|
| 2026.02.11 | ₩31,859 | ₩31,886 | ₩31,631 | ₩31,631 | -0.71% | 1.8만 |
|---|
| 2026.02.10 | ₩31,297 | ₩31,805 | ₩31,230 | ₩31,725 | +1.37% | 4.5만 |
|---|
| 2026.02.09 | ₩31,377 | ₩31,444 | ₩31,190 | ₩31,397 | +0.06% | 8.6천 |
|---|
| 2026.02.06 | ₩31,431 | ₩31,511 | ₩31,324 | ₩31,431 | 0.00% | 6.7천 |
|---|
| 2026.02.05 | ₩31,177 | ₩31,444 | ₩31,163 | ₩31,417 | +0.77% | 2.7만 |
|---|
| 2026.02.04 | ₩31,364 | ₩31,427 | ₩31,123 | ₩31,244 | -0.38% | 1.5만 |
|---|
| 2026.02.03 | ₩31,498 | ₩31,591 | ₩31,230 | ₩31,310 | -0.59% | 3.5만 |
|---|
| 2026.02.02 | ₩31,618 | ₩31,698 | ₩31,605 | ₩31,605 | -0.04% | 6.8천 |
|---|
| 2026.01.30 | ₩31,631 | ₩31,698 | ₩31,471 | ₩31,698 | +0.21% | 1만 |
|---|
| 2026.01.29 | ₩31,698 | ₩31,698 | ₩31,524 | ₩31,605 | -0.30% | 1.5만 |
|---|
| 2026.01.28 | ₩31,939 | ₩31,952 | ₩31,645 | ₩31,662 | -0.87% | 2만 |
|---|
| 2026.01.27 | ₩32,140 | ₩32,153 | ₩31,979 | ₩31,993 | -0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩32,033 | ₩32,260 | ₩31,993 | ₩32,033 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩32,273 | ₩32,273 | ₩31,942 | ₩32,113 | -0.50% | 1.1만 |
|---|
| 2026.01.22 | ₩32,193 | ₩32,273 | ₩31,966 | ₩32,113 | -0.25% | 1.2만 |
|---|
| 2026.01.21 | ₩31,952 | ₩32,073 | ₩31,739 | ₩32,019 | +0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩31,966 | ₩32,113 | ₩31,685 | ₩31,819 | -0.46% | 1.9만 |
|---|
| 2026.01.16 | ₩32,180 | ₩32,180 | ₩32,046 | ₩32,140 | -0.12% | 9.5천 |
|---|
| 2026.01.15 | ₩32,033 | ₩32,193 | ₩32,033 | ₩32,140 | +0.33% | 1만 |
|---|
| 2026.01.14 | ₩31,966 | ₩32,100 | ₩31,919 | ₩32,046 | +0.25% | 1.9만 |
|---|
| 2026.01.13 | ₩31,979 | ₩32,129 | ₩31,939 | ₩32,086 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩32,073 | ₩32,099 | ₩31,914 | ₩32,086 | +0.04% | 6.7천 |
|---|
| 2026.01.09 | ₩31,912 | ₩32,073 | ₩31,912 | ₩31,986 | +0.23% | 5.1천 |
|---|
| 2026.01.08 | ₩32,073 | ₩32,073 | ₩31,899 | ₩31,952 | -0.38% | 1.2만 |
|---|
| 2026.01.07 | ₩31,966 | ₩32,273 | ₩31,939 | ₩31,939 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩31,993 | ₩32,113 | ₩31,912 | ₩32,019 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩32,059 | ₩32,260 | ₩31,993 | ₩32,033 | -0.08% | 4.3만 |
|---|
| 2026.01.02 | ₩32,033 | ₩32,100 | ₩31,952 | ₩32,059 | +0.08% | 2.4만 |
|---|
| 2025.12.31 | ₩32,233 | ₩32,233 | ₩31,912 | ₩31,926 | -0.95% | 17.7만 |
|---|
| 2025.12.30 | ₩32,247 | ₩32,273 | ₩31,966 | ₩32,180 | -0.21% | 8만 |
|---|
| 2025.12.29 | ₩32,100 | ₩32,193 | ₩32,019 | ₩32,166 | +0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩32,140 | ₩32,233 | ₩31,980 | ₩32,220 | +0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩31,979 | ₩32,140 | ₩31,979 | ₩32,086 | +0.33% | 3천 |
|---|
| 2025.12.23 | ₩32,166 | ₩32,235 | ₩31,845 | ₩32,006 | -0.50% | 2.9만 |
|---|
| 2025.12.22 | ₩32,394 | ₩32,394 | ₩32,140 | ₩32,273 | -0.37% | 2.4만 |
|---|
| 2025.12.19 | ₩32,180 | ₩32,287 | ₩32,140 | ₩32,273 | +0.29% | 1.7만 |
|---|
| 2025.12.18 | ₩32,019 | ₩32,314 | ₩31,939 | ₩32,300 | +0.88% | 2.6만 |
|---|
| 2025.12.17 | ₩32,019 | ₩32,153 | ₩31,872 | ₩32,059 | +0.13% | 1.5만 |
|---|
| 2025.12.16 | ₩31,846 | ₩32,153 | ₩31,845 | ₩32,153 | +0.96% | 2.3만 |
|---|
| 2025.12.15 | ₩31,899 | ₩32,113 | ₩31,794 | ₩31,966 | +0.21% | 3.5만 |
|---|
| 2025.12.12 | ₩32,287 | ₩32,461 | ₩32,126 | ₩32,126 | -0.50% | 2.4만 |
|---|
| 2025.12.11 | ₩32,487 | ₩32,608 | ₩32,180 | ₩32,388 | -0.31% | 2.5만 |
|---|
| 2025.12.10 | ₩32,046 | ₩32,394 | ₩32,019 | ₩32,371 | +1.01% | 1만 |
|---|
| 2025.12.09 | ₩31,966 | ₩32,300 | ₩31,966 | ₩32,166 | +0.63% | 1.6만 |
|---|
| 2025.12.08 | ₩32,300 | ₩32,300 | ₩31,981 | ₩32,093 | -0.64% | 1.1만 |
|---|
| 2025.12.05 | ₩32,033 | ₩32,233 | ₩31,939 | ₩32,166 | +0.42% | 1.5만 |
|---|
| 2025.12.04 | ₩32,253 | ₩32,541 | ₩31,966 | ₩32,073 | -0.56% | 1.2만 |
|---|
| 2025.12.03 | ₩31,952 | ₩32,314 | ₩31,952 | ₩32,100 | +0.46% | 3.5만 |
|---|
| 2025.12.02 | ₩31,966 | ₩32,283 | ₩31,966 | ₩32,073 | +0.33% | 3.8만 |
|---|
| 2025.12.01 | ₩31,939 | ₩32,073 | ₩31,899 | ₩31,926 | -0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩31,906 | ₩32,153 | ₩31,899 | ₩32,153 | +0.78% | 1.4만 |
|---|
| 2025.11.26 | ₩31,645 | ₩32,006 | ₩31,645 | ₩31,779 | +0.42% | 7.2만 |
|---|
| 2025.11.25 | ₩31,631 | ₩32,086 | ₩31,631 | ₩31,698 | +0.21% | 1.5만 |
|---|
| 2025.11.24 | ₩31,819 | ₩31,819 | ₩31,524 | ₩31,725 | -0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩31,631 | ₩31,845 | ₩31,524 | ₩31,645 | +0.04% | 1.4만 |
|---|
| 2025.11.20 | ₩31,845 | ₩31,999 | ₩31,631 | ₩31,685 | -0.50% | 8.7천 |
|---|
| 2025.11.19 | ₩32,006 | ₩32,006 | ₩31,828 | ₩31,852 | -0.48% | 4.1천 |
|---|
| 2025.11.18 | ₩32,006 | ₩32,033 | ₩31,859 | ₩31,939 | -0.21% | 1.2만 |
|---|
| 2025.11.17 | ₩32,180 | ₩32,314 | ₩31,846 | ₩31,926 | -0.79% | 2.2만 |
|---|
| 2025.11.14 | ₩32,126 | ₩32,354 | ₩32,086 | ₩32,166 | +0.12% | 1.1만 |
|---|
| 2025.11.13 | ₩32,367 | ₩32,481 | ₩32,126 | ₩32,126 | -0.74% | 7.2천 |
|---|
| 2025.11.12 | ₩32,568 | ₩32,608 | ₩32,501 | ₩32,507 | -0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,594 | ₩32,768 | ₩32,594 | ₩32,635 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩32,594 | ₩32,726 | ₩32,501 | ₩32,726 | +0.40% | 2.1만 |
|---|
| 2025.11.07 | ₩32,675 | ₩32,675 | ₩32,317 | ₩32,501 | -0.53% | 1.2만 |
|---|
| 2025.11.06 | ₩32,367 | ₩32,675 | ₩32,247 | ₩32,661 | +0.91% | 2.2만 |
|---|
| 2025.11.05 | ₩32,421 | ₩32,499 | ₩32,300 | ₩32,340 | -0.25% | 3.2만 |
|---|
| 2025.11.04 | ₩32,447 | ₩32,501 | ₩32,367 | ₩32,407 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩32,382 | ₩32,621 | ₩32,378 | ₩32,528 | +0.45% | 6.6천 |
|---|
| 2025.10.31 | ₩32,528 | ₩32,675 | ₩32,367 | ₩32,380 | -0.45% | 2.7만 |
|---|
| 2025.10.30 | ₩32,594 | ₩32,635 | ₩32,320 | ₩32,501 | -0.29% | 1.4만 |
|---|
| 2025.10.29 | ₩32,541 | ₩32,701 | ₩32,541 | ₩32,635 | +0.29% | 7.8천 |
|---|
| 2025.10.28 | ₩32,808 | ₩32,915 | ₩32,528 | ₩32,568 | -0.73% | 6.2만 |
|---|
| 2025.10.27 | ₩32,701 | ₩32,875 | ₩32,688 | ₩32,808 | +0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩32,474 | ₩32,568 | ₩32,407 | ₩32,554 | +0.25% | 3.2만 |
|---|
| 2025.10.23 | ₩32,314 | ₩32,516 | ₩32,314 | ₩32,394 | +0.25% | 9.9천 |
|---|
| 2025.10.22 | ₩32,568 | ₩32,594 | ₩32,305 | ₩32,408 | -0.49% | 1.1만 |
|---|
| 2025.10.21 | ₩32,340 | ₩32,688 | ₩32,340 | ₩32,514 | +0.54% | 1.8만 |
|---|
| 2025.10.20 | ₩32,715 | ₩32,715 | ₩32,314 | ₩32,434 | -0.86% | 4.9만 |
|---|
| 2025.10.17 | ₩32,742 | ₩32,915 | ₩32,648 | ₩32,721 | -0.06% | 1.8만 |
|---|
| 2025.10.16 | ₩32,835 | ₩32,902 | ₩32,661 | ₩32,849 | +0.04% | 7.4천 |
|---|
| 2025.10.15 | ₩32,782 | ₩33,076 | ₩32,716 | ₩32,915 | +0.41% | 1.1만 |
|---|
| 2025.10.14 | ₩32,620 | ₩32,915 | ₩32,581 | ₩32,775 | +0.48% | 2.9만 |
|---|
| 2025.10.13 | ₩32,795 | ₩33,089 | ₩32,765 | ₩32,782 | -0.04% | 4.1천 |
|---|
| 2025.10.10 | ₩32,661 | ₩32,902 | ₩32,487 | ₩32,581 | -0.25% | 1.4만 |
|---|