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 | ₩26,982 | ₩27,202 | ₩26,741 | ₩26,982 | 0.00% | 2.3만 |
| 2026.10.08 | ₩27,129 | ₩27,396 | ₩26,781 | ₩26,821 | -1.13% | 3만 |
| 2026.10.07 | ₩27,596 | ₩27,743 | ₩27,088 | ₩27,088 | -1.84% | 4.5만 |
| 2026.10.06 | ₩27,984 | ₩28,137 | ₩27,643 | ₩27,797 | -0.67% | 2.3만 |
| 2026.10.05 | ₩28,064 | ₩28,371 | ₩27,516 | ₩27,864 | -0.71% | 2.4만 |
| 2026.10.02 | ₩28,158 | ₩28,447 | ₩27,998 | ₩28,144 | -0.05% | 2.4만 |
| 2026.10.01 | ₩27,864 | ₩28,224 | ₩27,596 | ₩28,064 | +0.72% | 7만 |
| 2026.09.30 | ₩27,570 | ₩27,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,917 |
| +1.26% |
| 9만 |
| 2026.09.29 | ₩27,088 | ₩27,503 | ₩26,781 | ₩27,276 | +0.69% | 2.3만 |
|---|
| 2026.09.28 | ₩27,022 | ₩27,483 | ₩26,995 | ₩27,269 | +0.91% | 1.6만 |
|---|
| 2026.09.25 | ₩27,302 | ₩27,369 | ₩27,008 | ₩27,169 | -0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩27,543 | ₩27,795 | ₩26,995 | ₩27,195 | -1.26% | 2.4만 |
|---|
| 2026.09.23 | ₩28,051 | ₩28,158 | ₩27,590 | ₩27,596 | -1.62% | 2.2만 |
|---|
| 2026.09.22 | ₩28,211 | ₩28,318 | ₩27,824 | ₩28,091 | -0.43% | 1.2만 |
|---|
| 2026.09.21 | ₩28,398 | ₩28,625 | ₩28,064 | ₩28,358 | -0.14% | 3.9만 |
|---|
| 2026.09.18 | ₩28,064 | ₩28,624 | ₩27,823 | ₩28,425 | +1.29% | 2만 |
|---|
| 2026.09.17 | ₩27,997 | ₩28,452 | ₩27,876 | ₩28,031 | +0.12% | 2.1만 |
|---|
| 2026.09.16 | ₩27,797 | ₩28,184 | ₩27,797 | ₩27,877 | +0.29% | 3.4만 |
|---|
| 2026.09.15 | ₩28,198 | ₩28,345 | ₩27,623 | ₩27,743 | -1.61% | 5.5만 |
|---|
| 2026.09.14 | ₩28,238 | ₩28,452 | ₩28,238 | ₩28,371 | +0.47% | 2만 |
|---|
| 2026.09.11 | ₩28,224 | ₩28,665 | ₩28,097 | ₩28,231 | +0.02% | 1.7만 |
|---|
| 2026.09.10 | ₩28,518 | ₩28,839 | ₩28,079 | ₩28,144 | -1.31% | 2만 |
|---|
| 2026.09.09 | ₩28,812 | ₩28,906 | ₩28,411 | ₩28,518 | -1.02% | 1.1만 |
|---|
| 2026.09.08 | ₩28,893 | ₩28,973 | ₩28,799 | ₩28,799 | -0.32% | 1.4만 |
|---|
| 2026.09.04 | ₩29,040 | ₩29,233 | ₩28,879 | ₩28,999 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩29,561 | ₩29,561 | ₩29,146 | ₩29,147 | -1.40% | 1.6만 |
|---|
| 2026.09.02 | ₩29,534 | ₩29,800 | ₩29,423 | ₩29,423 | -0.37% | 5.8천 |
|---|
| 2026.09.01 | ₩29,801 | ₩29,801 | ₩29,481 | ₩29,587 | -0.72% | 1.2만 |
|---|
| 2026.08.31 | ₩29,922 | ₩30,202 | ₩29,534 | ₩30,042 | +0.40% | 1.6만 |
|---|
| 2026.08.28 | ₩30,216 | ₩30,216 | ₩29,748 | ₩29,748 | -1.55% | 9.7천 |
|---|
| 2026.08.27 | ₩29,828 | ₩30,216 | ₩29,828 | ₩30,070 | +0.81% | 3.7천 |
|---|
| 2026.08.26 | ₩29,801 | ₩30,202 | ₩29,801 | ₩29,948 | +0.49% | 7천 |
|---|
| 2026.08.25 | ₩30,189 | ₩30,215 | ₩29,495 | ₩29,922 | -0.89% | 1.2만 |
|---|
| 2026.08.24 | ₩29,868 | ₩30,055 | ₩29,648 | ₩30,055 | +0.63% | 4만 |
|---|
| 2026.08.21 | ₩29,293 | ₩29,694 | ₩29,267 | ₩29,578 | +0.97% | 1.9만 |
|---|
| 2026.08.20 | ₩29,160 | ₩29,708 | ₩29,160 | ₩29,467 | +1.05% | 10.8만 |
|---|
| 2026.08.19 | ₩29,066 | ₩29,066 | ₩28,919 | ₩29,011 | -0.19% | 1만 |
|---|
| 2026.08.18 | ₩29,280 | ₩29,280 | ₩29,013 | ₩29,013 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩29,320 | ₩29,340 | ₩29,120 | ₩29,120 | -0.68% | 1.5만 |
|---|
| 2026.08.14 | ₩29,253 | ₩29,371 | ₩29,253 | ₩29,320 | +0.23% | 5천 |
|---|
| 2026.08.13 | ₩29,334 | ₩29,334 | ₩29,267 | ₩29,300 | -0.11% | 1.1만 |
|---|
| 2026.08.12 | ₩29,106 | ₩29,307 | ₩29,086 | ₩29,146 | +0.14% | 7.2천 |
|---|
| 2026.08.11 | ₩29,146 | ₩29,180 | ₩29,066 | ₩29,173 | +0.09% | 6.2천 |
|---|
| 2026.08.10 | ₩29,320 | ₩29,320 | ₩29,080 | ₩29,093 | -0.77% | 1.5만 |
|---|
| 2026.08.07 | ₩29,160 | ₩29,325 | ₩29,120 | ₩29,187 | +0.09% | 1만 |
|---|
| 2026.08.06 | ₩29,363 | ₩29,363 | ₩29,089 | ₩29,233 | -0.44% | 1.3만 |
|---|
| 2026.08.05 | ₩29,494 | ₩29,534 | ₩29,293 | ₩29,293 | -0.68% | 8.2천 |
|---|
| 2026.08.04 | ₩29,400 | ₩29,574 | ₩29,387 | ₩29,387 | -0.05% | 2.3만 |
|---|
| 2026.08.03 | ₩29,547 | ₩29,721 | ₩29,353 | ₩29,400 | -0.50% | 1.8만 |
|---|
| 2026.07.31 | ₩29,400 | ₩29,521 | ₩29,330 | ₩29,521 | +0.41% | 1.8만 |
|---|
| 2026.07.30 | ₩29,347 | ₩29,561 | ₩29,347 | ₩29,534 | +0.64% | 2.2만 |
|---|
| 2026.07.29 | ₩29,334 | ₩29,484 | ₩29,320 | ₩29,347 | +0.05% | 1.7만 |
|---|
| 2026.07.28 | ₩29,187 | ₩29,494 | ₩29,187 | ₩29,363 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩29,347 | ₩29,347 | ₩29,173 | ₩29,240 | -0.36% | 1.6만 |
|---|
| 2026.07.24 | ₩29,307 | ₩29,307 | ₩29,106 | ₩29,267 | -0.14% | 1.9만 |
|---|
| 2026.07.23 | ₩29,280 | ₩29,521 | ₩29,106 | ₩29,106 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩29,427 | ₩29,494 | ₩29,334 | ₩29,347 | -0.27% | 1.1만 |
|---|
| 2026.07.21 | ₩29,481 | ₩29,547 | ₩29,427 | ₩29,434 | -0.16% | 1.3만 |
|---|
| 2026.07.20 | ₩29,440 | ₩29,708 | ₩29,440 | ₩29,534 | +0.32% | 2.1만 |
|---|
| 2026.07.17 | ₩29,681 | ₩29,709 | ₩29,440 | ₩29,440 | -0.81% | 7.4천 |
|---|
| 2026.07.16 | ₩29,681 | ₩29,728 | ₩29,547 | ₩29,561 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩29,547 | ₩29,841 | ₩29,521 | ₩29,681 | +0.45% | 6천 |
|---|
| 2026.07.14 | ₩29,494 | ₩29,775 | ₩29,494 | ₩29,534 | +0.14% | 7.9천 |
|---|
| 2026.07.13 | ₩29,868 | ₩29,922 | ₩29,494 | ₩29,494 | -1.25% | 1.7만 |
|---|
| 2026.07.10 | ₩29,908 | ₩30,055 | ₩29,828 | ₩29,882 | -0.09% | 7.4천 |
|---|
| 2026.07.09 | ₩29,778 | ₩30,055 | ₩29,778 | ₩30,055 | +0.93% | 1.3만 |
|---|
| 2026.07.08 | ₩29,868 | ₩30,055 | ₩29,766 | ₩29,908 | +0.13% | 1.4만 |
|---|
| 2026.07.07 | ₩29,988 | ₩30,069 | ₩29,935 | ₩30,035 | +0.16% | 1.4만 |
|---|
| 2026.07.06 | ₩29,788 | ₩30,069 | ₩29,788 | ₩29,941 | +0.52% | 3.1만 |
|---|
| 2026.07.02 | ₩29,668 | ₩29,922 | ₩29,668 | ₩29,815 | +0.50% | 8.9천 |
|---|
| 2026.07.01 | ₩29,414 | ₩29,781 | ₩29,400 | ₩29,759 | +1.17% | 3.8만 |
|---|
| 2026.06.30 | ₩29,387 | ₩29,547 | ₩29,227 | ₩29,494 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩29,133 | ₩29,347 | ₩29,133 | ₩29,293 | +0.55% | 1.5만 |
|---|
| 2026.06.26 | ₩29,133 | ₩29,293 | ₩29,026 | ₩29,200 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩29,454 | ₩29,454 | ₩29,187 | ₩29,293 | -0.54% | 2.9만 |
|---|
| 2026.06.24 | ₩29,775 | ₩29,775 | ₩29,481 | ₩29,481 | -0.99% | 1.3만 |
|---|
| 2026.06.23 | ₩29,881 | ₩29,908 | ₩29,694 | ₩29,694 | -0.63% | 1.2만 |
|---|
| 2026.06.22 | ₩30,055 | ₩30,162 | ₩29,868 | ₩29,881 | -0.58% | 1.5만 |
|---|
| 2026.06.18 | ₩30,015 | ₩30,282 | ₩30,015 | ₩30,202 | +0.62% | 4.8천 |
|---|
| 2026.06.17 | ₩29,908 | ₩30,137 | ₩29,908 | ₩30,109 | +0.67% | 1.5만 |
|---|
| 2026.06.16 | ₩29,988 | ₩30,228 | ₩29,988 | ₩30,042 | +0.18% | 8천 |
|---|
| 2026.06.15 | ₩29,908 | ₩30,068 | ₩29,681 | ₩29,988 | +0.27% | 1.6만 |
|---|
| 2026.06.12 | ₩30,282 | ₩30,282 | ₩30,139 | ₩30,202 | -0.26% | 4.9천 |
|---|
| 2026.06.11 | ₩30,069 | ₩30,242 | ₩30,069 | ₩30,242 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩29,975 | ₩30,162 | ₩29,975 | ₩30,069 | +0.31% | 9.3천 |
|---|
| 2026.06.09 | ₩30,055 | ₩30,162 | ₩30,055 | ₩30,149 | +0.31% | 6.2천 |
|---|
| 2026.06.08 | ₩30,069 | ₩30,209 | ₩30,042 | ₩30,072 | +0.01% | 4.6천 |
|---|
| 2026.06.05 | ₩30,135 | ₩30,340 | ₩30,069 | ₩30,069 | -0.22% | 7천 |
|---|
| 2026.06.04 | ₩30,149 | ₩30,276 | ₩30,149 | ₩30,269 | +0.40% | 1만 |
|---|
| 2026.06.03 | ₩30,403 | ₩30,469 | ₩30,149 | ₩30,256 | -0.48% | 2.1만 |
|---|
| 2026.06.02 | ₩30,389 | ₩30,510 | ₩30,336 | ₩30,403 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩30,363 | ₩30,710 | ₩30,363 | ₩30,483 | +0.40% | 7.6천 |
|---|
| 2026.05.29 | ₩30,309 | ₩30,536 | ₩30,309 | ₩30,456 | +0.49% | 1.6만 |
|---|
| 2026.05.28 | ₩30,336 | ₩30,403 | ₩30,175 | ₩30,403 | +0.22% | 3.7천 |
|---|
| 2026.05.27 | ₩30,242 | ₩30,443 | ₩30,242 | ₩30,363 | +0.40% | 6.5천 |
|---|
| 2026.05.26 | ₩30,055 | ₩30,336 | ₩29,995 | ₩30,336 | +0.93% | 2.1만 |
|---|
| 2026.05.22 | ₩29,935 | ₩30,149 | ₩29,908 | ₩30,149 | +0.71% | 7.9천 |
|---|
| 2026.05.21 | ₩29,962 | ₩30,165 | ₩29,855 | ₩30,055 | +0.31% | 1.4만 |
|---|
| 2026.05.20 | ₩30,122 | ₩30,222 | ₩29,813 | ₩30,149 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩29,895 | ₩30,135 | ₩29,895 | ₩30,135 | +0.80% | 2.6만 |
|---|
| 2026.05.18 | ₩30,069 | ₩30,135 | ₩29,968 | ₩29,991 | -0.26% | 1.9만 |
|---|
| 2026.05.15 | ₩30,122 | ₩30,175 | ₩30,002 | ₩30,069 | -0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩30,242 | ₩30,242 | ₩30,149 | ₩30,175 | -0.22% | 1.7만 |
|---|
| 2026.05.13 | ₩30,336 | ₩30,336 | ₩30,149 | ₩30,242 | -0.31% | 1.5만 |
|---|
| 2026.05.12 | ₩30,523 | ₩30,523 | ₩30,282 | ₩30,336 | -0.61% | 4.1천 |
|---|
| 2026.05.11 | ₩30,657 | ₩30,657 | ₩30,510 | ₩30,510 | -0.48% | 5.7천 |
|---|
| 2026.05.08 | ₩30,616 | ₩30,735 | ₩30,579 | ₩30,657 | +0.13% | 1.5만 |
|---|
| 2026.05.07 | ₩30,550 | ₩30,763 | ₩30,550 | ₩30,737 | +0.61% | 1.3만 |
|---|
| 2026.05.06 | ₩30,483 | ₩30,670 | ₩30,416 | ₩30,536 | +0.18% | 8.1천 |
|---|
| 2026.05.05 | ₩30,429 | ₩30,511 | ₩30,309 | ₩30,416 | -0.04% | 1.8만 |
|---|
| 2026.05.04 | ₩30,496 | ₩30,817 | ₩30,416 | ₩30,650 | +0.50% | 5.2천 |
|---|
| 2026.05.01 | ₩30,777 | ₩30,844 | ₩30,536 | ₩30,696 | -0.26% | 7.4천 |
|---|
| 2026.04.30 | ₩30,322 | ₩30,670 | ₩30,322 | ₩30,643 | +1.06% | 3.6만 |
|---|
| 2026.04.29 | ₩30,657 | ₩30,683 | ₩30,322 | ₩30,322 | -1.09% | 7.5천 |
|---|
| 2026.04.28 | ₩30,643 | ₩30,710 | ₩30,459 | ₩30,576 | -0.22% | 8.6천 |
|---|
| 2026.04.27 | ₩30,804 | ₩30,804 | ₩30,590 | ₩30,596 | -0.67% | 5.6천 |
|---|
| 2026.04.24 | ₩30,723 | ₩30,870 | ₩30,610 | ₩30,804 | +0.26% | 1.4만 |
|---|
| 2026.04.23 | ₩30,723 | ₩30,737 | ₩30,536 | ₩30,630 | -0.30% | 1.8만 |
|---|
| 2026.04.22 | ₩30,469 | ₩30,723 | ₩30,403 | ₩30,710 | +0.79% | 1만 |
|---|
| 2026.04.21 | ₩30,469 | ₩30,596 | ₩30,403 | ₩30,469 | 0.00% | 2.2만 |
|---|
| 2026.04.20 | ₩30,429 | ₩30,536 | ₩30,403 | ₩30,536 | +0.35% | 1.3만 |
|---|
| 2026.04.17 | ₩30,496 | ₩30,657 | ₩30,322 | ₩30,550 | +0.18% | 2.2만 |
|---|
| 2026.04.16 | ₩30,296 | ₩30,510 | ₩30,242 | ₩30,322 | +0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩30,336 | ₩30,416 | ₩30,216 | ₩30,336 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩29,988 | ₩30,309 | ₩29,975 | ₩30,216 | +0.76% | 4.4만 |
|---|
| 2026.04.13 | ₩29,748 | ₩29,982 | ₩29,681 | ₩29,908 | +0.54% | 2.5만 |
|---|
| 2026.04.10 | ₩29,855 | ₩29,855 | ₩29,668 | ₩29,775 | -0.27% | 1.7만 |
|---|
| 2026.04.09 | ₩29,681 | ₩29,908 | ₩29,575 | ₩29,788 | +0.36% | 3.3만 |
|---|
| 2026.04.08 | ₩29,614 | ₩29,815 | ₩29,427 | ₩29,734 | +0.41% | 0 |
|---|
| 2026.04.07 | ₩29,467 | ₩29,481 | ₩29,347 | ₩29,347 | -0.41% | 2만 |
|---|
| 2026.04.06 | ₩29,467 | ₩29,694 | ₩29,467 | ₩29,521 | +0.18% | 1.6만 |
|---|
| 2026.04.02 | ₩29,253 | ₩29,598 | ₩29,253 | ₩29,467 | +0.73% | 6.3만 |
|---|
| 2026.04.01 | ₩29,507 | ₩29,787 | ₩29,334 | ₩29,507 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩29,801 | ₩29,916 | ₩29,334 | ₩29,414 | -1.30% | 7.3만 |
|---|
| 2026.03.30 | ₩29,761 | ₩29,861 | ₩29,587 | ₩29,668 | -0.31% | 1.3만 |
|---|
| 2026.03.27 | ₩29,775 | ₩29,966 | ₩29,604 | ₩29,761 | -0.04% | 1.3만 |
|---|
| 2026.03.26 | ₩29,868 | ₩29,935 | ₩29,641 | ₩29,881 | +0.04% | 2.1만 |
|---|
| 2026.03.25 | ₩30,189 | ₩30,189 | ₩29,868 | ₩29,895 | -0.97% | 2.1만 |
|---|
| 2026.03.24 | ₩29,641 | ₩30,162 | ₩29,641 | ₩29,908 | +0.90% | 1.6만 |
|---|
| 2026.03.23 | ₩30,135 | ₩30,135 | ₩29,962 | ₩30,028 | -0.35% | 4.6만 |
|---|
| 2026.03.20 | ₩30,296 | ₩30,358 | ₩30,069 | ₩30,069 | -0.75% | 9.3천 |
|---|
| 2026.03.19 | ₩30,175 | ₩30,429 | ₩30,175 | ₩30,429 | +0.84% | 7.1천 |
|---|
| 2026.03.18 | ₩30,409 | ₩30,563 | ₩30,282 | ₩30,389 | -0.07% | 4.9천 |
|---|
| 2026.03.17 | ₩30,456 | ₩30,697 | ₩30,309 | ₩30,550 | +0.31% | 1.1만 |
|---|
| 2026.03.16 | ₩30,496 | ₩30,576 | ₩30,189 | ₩30,403 | -0.31% | 2.2만 |
|---|
| 2026.03.13 | ₩30,563 | ₩30,670 | ₩30,309 | ₩30,416 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩30,971 | ₩31,031 | ₩30,844 | ₩31,004 | +0.11% | 7.2천 |
|---|
| 2026.03.11 | ₩31,216 | ₩31,271 | ₩30,951 | ₩31,044 | -0.55% | 7.8천 |
|---|
| 2026.03.10 | ₩31,191 | ₩31,278 | ₩31,084 | ₩31,151 | -0.13% | 1.3만 |
|---|
| 2026.03.09 | ₩31,284 | ₩31,284 | ₩31,031 | ₩31,044 | -0.77% | 40 |
|---|
| 2026.03.06 | ₩31,351 | ₩31,605 | ₩31,138 | ₩31,191 | -0.51% | 40 |
|---|
| 2026.03.05 | ₩31,498 | ₩31,579 | ₩31,378 | ₩31,445 | -0.17% | 40 |
|---|
| 2026.03.04 | ₩31,886 | ₩31,886 | ₩31,472 | ₩31,472 | -1.30% | 40 |
|---|
| 2026.03.03 | ₩31,592 | ₩31,891 | ₩31,525 | ₩31,605 | +0.04% | 40 |
|---|
| 2026.03.02 | ₩31,953 | ₩31,953 | ₩31,659 | ₩31,833 | -0.38% | 40 |
|---|
| 2026.02.27 | ₩32,207 | ₩32,487 | ₩31,752 | ₩31,846 | -1.12% | 40 |
|---|
| 2026.02.26 | ₩32,153 | ₩32,487 | ₩32,153 | ₩32,207 | +0.17% | 2.7천 |
|---|
| 2026.02.25 | ₩32,233 | ₩32,581 | ₩32,153 | ₩32,247 | +0.04% | 40 |
|---|
| 2026.02.24 | ₩32,167 | ₩32,327 | ₩32,153 | ₩32,235 | +0.21% | 40 |
|---|
| 2026.02.23 | ₩32,414 | ₩32,414 | ₩32,207 | ₩32,330 | -0.26% | 40 |
|---|
| 2026.02.20 | ₩32,354 | ₩32,501 | ₩32,354 | ₩32,354 | 0.00% | 4.1천 |
|---|
| 2026.02.19 | ₩32,354 | ₩32,487 | ₩32,260 | ₩32,356 | +0.01% | 1만 |
|---|
| 2026.02.18 | ₩32,033 | ₩32,407 | ₩32,033 | ₩32,393 | +1.12% | 9.4천 |
|---|
| 2026.02.17 | ₩32,020 | ₩32,233 | ₩32,020 | ₩32,207 | +0.58% | 1.3만 |
|---|
| 2026.02.13 | ₩31,846 | ₩32,287 | ₩31,747 | ₩32,033 | +0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩31,512 | ₩31,926 | ₩31,512 | ₩31,833 | +1.02% | 1.5만 |
|---|
| 2026.02.11 | ₩31,833 | ₩31,859 | ₩31,605 | ₩31,605 | -0.71% | 1.8만 |
|---|
| 2026.02.10 | ₩31,271 | ₩31,779 | ₩31,204 | ₩31,699 | +1.37% | 4.5만 |
|---|
| 2026.02.09 | ₩31,351 | ₩31,418 | ₩31,164 | ₩31,372 | +0.06% | 8.6천 |
|---|
| 2026.02.06 | ₩31,405 | ₩31,485 | ₩31,298 | ₩31,405 | 0.00% | 6.7천 |
|---|
| 2026.02.05 | ₩31,151 | ₩31,418 | ₩31,138 | ₩31,392 | +0.77% | 2.7만 |
|---|
| 2026.02.04 | ₩31,338 | ₩31,401 | ₩31,098 | ₩31,218 | -0.38% | 1.5만 |
|---|
| 2026.02.03 | ₩31,472 | ₩31,565 | ₩31,204 | ₩31,285 | -0.59% | 3.5만 |
|---|
| 2026.02.02 | ₩31,592 | ₩31,672 | ₩31,579 | ₩31,579 | -0.04% | 6.8천 |
|---|
| 2026.01.30 | ₩31,605 | ₩31,672 | ₩31,445 | ₩31,672 | +0.21% | 1만 |
|---|
| 2026.01.29 | ₩31,672 | ₩31,672 | ₩31,498 | ₩31,579 | -0.30% | 1.5만 |
|---|
| 2026.01.28 | ₩31,913 | ₩31,926 | ₩31,619 | ₩31,636 | -0.87% | 2만 |
|---|
| 2026.01.27 | ₩32,113 | ₩32,127 | ₩31,953 | ₩31,966 | -0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩32,006 | ₩32,233 | ₩31,966 | ₩32,006 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩32,247 | ₩32,247 | ₩31,916 | ₩32,086 | -0.50% | 1.1만 |
|---|
| 2026.01.22 | ₩32,167 | ₩32,247 | ₩31,939 | ₩32,086 | -0.25% | 1.2만 |
|---|
| 2026.01.21 | ₩31,926 | ₩32,046 | ₩31,712 | ₩31,993 | +0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩31,939 | ₩32,086 | ₩31,659 | ₩31,792 | -0.46% | 1.9만 |
|---|
| 2026.01.16 | ₩32,153 | ₩32,153 | ₩32,020 | ₩32,113 | -0.12% | 9.5천 |
|---|
| 2026.01.15 | ₩32,006 | ₩32,167 | ₩32,006 | ₩32,113 | +0.33% | 1만 |
|---|
| 2026.01.14 | ₩31,939 | ₩32,073 | ₩31,893 | ₩32,020 | +0.25% | 1.9만 |
|---|
| 2026.01.13 | ₩31,953 | ₩32,103 | ₩31,913 | ₩32,060 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩32,046 | ₩32,073 | ₩31,887 | ₩32,060 | +0.04% | 6.7천 |
|---|
| 2026.01.09 | ₩31,886 | ₩32,046 | ₩31,886 | ₩31,960 | +0.23% | 5.1천 |
|---|
| 2026.01.08 | ₩32,046 | ₩32,046 | ₩31,873 | ₩31,926 | -0.38% | 1.2만 |
|---|
| 2026.01.07 | ₩31,939 | ₩32,247 | ₩31,913 | ₩31,913 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩31,966 | ₩32,086 | ₩31,886 | ₩31,993 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩32,033 | ₩32,233 | ₩31,966 | ₩32,006 | -0.08% | 4.3만 |
|---|
| 2026.01.02 | ₩32,006 | ₩32,073 | ₩31,926 | ₩32,033 | +0.08% | 2.4만 |
|---|
| 2025.12.31 | ₩32,207 | ₩32,207 | ₩31,886 | ₩31,899 | -0.95% | 17.7만 |
|---|
| 2025.12.30 | ₩32,220 | ₩32,247 | ₩31,940 | ₩32,153 | -0.21% | 8만 |
|---|
| 2025.12.29 | ₩32,073 | ₩32,167 | ₩31,993 | ₩32,140 | +0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩32,113 | ₩32,207 | ₩31,953 | ₩32,193 | +0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩31,953 | ₩32,113 | ₩31,953 | ₩32,060 | +0.33% | 3천 |
|---|
| 2025.12.23 | ₩32,140 | ₩32,209 | ₩31,819 | ₩31,980 | -0.50% | 2.9만 |
|---|
| 2025.12.22 | ₩32,367 | ₩32,367 | ₩32,113 | ₩32,247 | -0.37% | 2.4만 |
|---|
| 2025.12.19 | ₩32,153 | ₩32,260 | ₩32,113 | ₩32,247 | +0.29% | 1.7만 |
|---|
| 2025.12.18 | ₩31,993 | ₩32,287 | ₩31,913 | ₩32,274 | +0.88% | 2.6만 |
|---|
| 2025.12.17 | ₩31,993 | ₩32,127 | ₩31,846 | ₩32,033 | +0.13% | 1.5만 |
|---|
| 2025.12.16 | ₩31,820 | ₩32,127 | ₩31,819 | ₩32,127 | +0.96% | 2.3만 |
|---|
| 2025.12.15 | ₩31,873 | ₩32,086 | ₩31,767 | ₩31,939 | +0.21% | 3.5만 |
|---|
| 2025.12.12 | ₩32,260 | ₩32,434 | ₩32,100 | ₩32,100 | -0.50% | 2.4만 |
|---|
| 2025.12.11 | ₩32,461 | ₩32,581 | ₩32,153 | ₩32,361 | -0.31% | 2.5만 |
|---|
| 2025.12.10 | ₩32,020 | ₩32,367 | ₩31,993 | ₩32,344 | +1.01% | 1만 |
|---|
| 2025.12.09 | ₩31,939 | ₩32,274 | ₩31,939 | ₩32,140 | +0.63% | 1.6만 |
|---|
| 2025.12.08 | ₩32,274 | ₩32,274 | ₩31,955 | ₩32,066 | -0.64% | 1.1만 |
|---|
| 2025.12.05 | ₩32,006 | ₩32,207 | ₩31,913 | ₩32,140 | +0.42% | 1.5만 |
|---|
| 2025.12.04 | ₩32,227 | ₩32,514 | ₩31,939 | ₩32,046 | -0.56% | 1.2만 |
|---|
| 2025.12.03 | ₩31,926 | ₩32,287 | ₩31,926 | ₩32,073 | +0.46% | 3.5만 |
|---|
| 2025.12.02 | ₩31,939 | ₩32,257 | ₩31,939 | ₩32,046 | +0.33% | 3.8만 |
|---|
| 2025.12.01 | ₩31,913 | ₩32,046 | ₩31,873 | ₩31,899 | -0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩31,879 | ₩32,127 | ₩31,873 | ₩32,127 | +0.78% | 1.4만 |
|---|
| 2025.11.26 | ₩31,619 | ₩31,980 | ₩31,619 | ₩31,752 | +0.42% | 7.2만 |
|---|
| 2025.11.25 | ₩31,605 | ₩32,060 | ₩31,605 | ₩31,672 | +0.21% | 1.5만 |
|---|
| 2025.11.24 | ₩31,792 | ₩31,792 | ₩31,498 | ₩31,699 | -0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩31,605 | ₩31,819 | ₩31,498 | ₩31,619 | +0.04% | 1.4만 |
|---|
| 2025.11.20 | ₩31,819 | ₩31,973 | ₩31,605 | ₩31,659 | -0.50% | 8.7천 |
|---|
| 2025.11.19 | ₩31,980 | ₩31,980 | ₩31,802 | ₩31,826 | -0.48% | 4.1천 |
|---|
| 2025.11.18 | ₩31,980 | ₩32,006 | ₩31,833 | ₩31,913 | -0.21% | 1.2만 |
|---|
| 2025.11.17 | ₩32,153 | ₩32,287 | ₩31,819 | ₩31,899 | -0.79% | 2.2만 |
|---|
| 2025.11.14 | ₩32,100 | ₩32,327 | ₩32,060 | ₩32,140 | +0.12% | 1.1만 |
|---|
| 2025.11.13 | ₩32,340 | ₩32,454 | ₩32,100 | ₩32,100 | -0.74% | 7.2천 |
|---|
| 2025.11.12 | ₩32,541 | ₩32,581 | ₩32,474 | ₩32,481 | -0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,568 | ₩32,741 | ₩32,568 | ₩32,608 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩32,568 | ₩32,699 | ₩32,474 | ₩32,699 | +0.40% | 2.1만 |
|---|
| 2025.11.07 | ₩32,648 | ₩32,648 | ₩32,291 | ₩32,474 | -0.53% | 1.2만 |
|---|
| 2025.11.06 | ₩32,340 | ₩32,648 | ₩32,220 | ₩32,634 | +0.91% | 2.2만 |
|---|
| 2025.11.05 | ₩32,394 | ₩32,472 | ₩32,274 | ₩32,314 | -0.25% | 3.2만 |
|---|
| 2025.11.04 | ₩32,421 | ₩32,474 | ₩32,340 | ₩32,380 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩32,355 | ₩32,594 | ₩32,351 | ₩32,501 | +0.45% | 6.6천 |
|---|
| 2025.10.31 | ₩32,501 | ₩32,648 | ₩32,340 | ₩32,354 | -0.45% | 2.7만 |
|---|
| 2025.10.30 | ₩32,567 | ₩32,608 | ₩32,294 | ₩32,474 | -0.29% | 1.4만 |
|---|
| 2025.10.29 | ₩32,514 | ₩32,674 | ₩32,514 | ₩32,608 | +0.29% | 7.8천 |
|---|
| 2025.10.28 | ₩32,781 | ₩32,888 | ₩32,501 | ₩32,541 | -0.73% | 6.2만 |
|---|
| 2025.10.27 | ₩32,674 | ₩32,848 | ₩32,661 | ₩32,781 | +0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩32,447 | ₩32,541 | ₩32,380 | ₩32,527 | +0.25% | 3.2만 |
|---|
| 2025.10.23 | ₩32,287 | ₩32,489 | ₩32,287 | ₩32,367 | +0.25% | 9.9천 |
|---|
| 2025.10.22 | ₩32,541 | ₩32,568 | ₩32,279 | ₩32,381 | -0.49% | 1.1만 |
|---|
| 2025.10.21 | ₩32,314 | ₩32,661 | ₩32,314 | ₩32,487 | +0.54% | 1.8만 |
|---|
| 2025.10.20 | ₩32,688 | ₩32,688 | ₩32,287 | ₩32,407 | -0.86% | 4.9만 |
|---|
| 2025.10.17 | ₩32,715 | ₩32,888 | ₩32,621 | ₩32,695 | -0.06% | 1.8만 |
|---|
| 2025.10.16 | ₩32,808 | ₩32,875 | ₩32,634 | ₩32,821 | +0.04% | 7.4천 |
|---|
| 2025.10.15 | ₩32,755 | ₩33,049 | ₩32,689 | ₩32,888 | +0.41% | 1.1만 |
|---|
| 2025.10.14 | ₩32,593 | ₩32,888 | ₩32,554 | ₩32,748 | +0.48% | 2.9만 |
|---|
| 2025.10.13 | ₩32,768 | ₩33,062 | ₩32,738 | ₩32,755 | -0.04% | 4.1천 |
|---|
| 2025.10.10 | ₩32,634 | ₩32,875 | ₩32,461 | ₩32,554 | -0.25% | 1.4만 |
|---|