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 | ₩27,073 | ₩27,294 | ₩26,831 | ₩27,073 | 0.00% | 2.3만 |
| 2026.10.08 | ₩27,220 | ₩27,488 | ₩26,872 | ₩26,912 | -1.13% | 3만 |
| 2026.10.07 | ₩27,690 | ₩27,837 | ₩27,180 | ₩27,180 | -1.84% | 4.5만 |
| 2026.10.06 | ₩28,078 | ₩28,233 | ₩27,737 | ₩27,891 | -0.67% | 2.3만 |
| 2026.10.05 | ₩28,159 | ₩28,467 | ₩27,609 | ₩27,958 | -0.71% | 2.4만 |
| 2026.10.02 | ₩28,253 | ₩28,543 | ₩28,093 | ₩28,239 | -0.05% | 2.4만 |
| 2026.10.01 | ₩27,958 | ₩28,320 | ₩27,690 | ₩28,159 | +0.72% | 7만 |
| 2026.09.30 | ₩27,663 | ₩28,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,011 |
| +1.26% |
| 9만 |
| 2026.09.29 | ₩27,180 | ₩27,596 | ₩26,872 | ₩27,368 | +0.69% | 2.3만 |
|---|
| 2026.09.28 | ₩27,113 | ₩27,576 | ₩27,086 | ₩27,361 | +0.91% | 1.6만 |
|---|
| 2026.09.25 | ₩27,395 | ₩27,462 | ₩27,100 | ₩27,260 | -0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩27,636 | ₩27,889 | ₩27,086 | ₩27,287 | -1.26% | 2.4만 |
|---|
| 2026.09.23 | ₩28,145 | ₩28,253 | ₩27,683 | ₩27,690 | -1.62% | 2.2만 |
|---|
| 2026.09.22 | ₩28,306 | ₩28,414 | ₩27,918 | ₩28,186 | -0.43% | 1.2만 |
|---|
| 2026.09.21 | ₩28,494 | ₩28,722 | ₩28,159 | ₩28,454 | -0.14% | 3.9만 |
|---|
| 2026.09.18 | ₩28,159 | ₩28,721 | ₩27,918 | ₩28,521 | +1.29% | 2만 |
|---|
| 2026.09.17 | ₩28,092 | ₩28,548 | ₩27,970 | ₩28,125 | +0.12% | 2.1만 |
|---|
| 2026.09.16 | ₩27,891 | ₩28,280 | ₩27,891 | ₩27,971 | +0.29% | 3.4만 |
|---|
| 2026.09.15 | ₩28,293 | ₩28,440 | ₩27,716 | ₩27,837 | -1.61% | 5.5만 |
|---|
| 2026.09.14 | ₩28,333 | ₩28,548 | ₩28,333 | ₩28,467 | +0.47% | 2만 |
|---|
| 2026.09.11 | ₩28,320 | ₩28,762 | ₩28,192 | ₩28,327 | +0.02% | 1.7만 |
|---|
| 2026.09.10 | ₩28,615 | ₩28,937 | ₩28,174 | ₩28,239 | -1.31% | 2만 |
|---|
| 2026.09.09 | ₩28,910 | ₩29,004 | ₩28,508 | ₩28,615 | -1.02% | 1.1만 |
|---|
| 2026.09.08 | ₩28,990 | ₩29,071 | ₩28,896 | ₩28,896 | -0.32% | 1.4만 |
|---|
| 2026.09.04 | ₩29,138 | ₩29,332 | ₩28,977 | ₩29,098 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩29,661 | ₩29,661 | ₩29,245 | ₩29,245 | -1.40% | 1.6만 |
|---|
| 2026.09.02 | ₩29,634 | ₩29,901 | ₩29,523 | ₩29,523 | -0.37% | 5.8천 |
|---|
| 2026.09.01 | ₩29,902 | ₩29,902 | ₩29,580 | ₩29,688 | -0.72% | 1.2만 |
|---|
| 2026.08.31 | ₩30,023 | ₩30,304 | ₩29,634 | ₩30,143 | +0.40% | 1.6만 |
|---|
| 2026.08.28 | ₩30,318 | ₩30,318 | ₩29,848 | ₩29,848 | -1.55% | 9.7천 |
|---|
| 2026.08.27 | ₩29,929 | ₩30,318 | ₩29,929 | ₩30,172 | +0.81% | 3.7천 |
|---|
| 2026.08.26 | ₩29,902 | ₩30,304 | ₩29,902 | ₩30,050 | +0.49% | 7천 |
|---|
| 2026.08.25 | ₩30,291 | ₩30,318 | ₩29,595 | ₩30,023 | -0.89% | 1.2만 |
|---|
| 2026.08.24 | ₩29,969 | ₩30,157 | ₩29,748 | ₩30,157 | +0.63% | 4만 |
|---|
| 2026.08.21 | ₩29,393 | ₩29,795 | ₩29,366 | ₩29,678 | +0.97% | 1.9만 |
|---|
| 2026.08.20 | ₩29,258 | ₩29,808 | ₩29,258 | ₩29,567 | +1.05% | 10.8만 |
|---|
| 2026.08.19 | ₩29,165 | ₩29,165 | ₩29,017 | ₩29,109 | -0.19% | 1만 |
|---|
| 2026.08.18 | ₩29,379 | ₩29,379 | ₩29,111 | ₩29,111 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩29,419 | ₩29,439 | ₩29,218 | ₩29,218 | -0.68% | 1.5만 |
|---|
| 2026.08.14 | ₩29,352 | ₩29,470 | ₩29,352 | ₩29,419 | +0.23% | 5천 |
|---|
| 2026.08.13 | ₩29,433 | ₩29,433 | ₩29,366 | ₩29,399 | -0.11% | 1.1만 |
|---|
| 2026.08.12 | ₩29,205 | ₩29,406 | ₩29,185 | ₩29,245 | +0.14% | 7.2천 |
|---|
| 2026.08.11 | ₩29,245 | ₩29,279 | ₩29,165 | ₩29,272 | +0.09% | 6.2천 |
|---|
| 2026.08.10 | ₩29,419 | ₩29,419 | ₩29,178 | ₩29,191 | -0.77% | 1.5만 |
|---|
| 2026.08.07 | ₩29,258 | ₩29,424 | ₩29,218 | ₩29,286 | +0.09% | 1만 |
|---|
| 2026.08.06 | ₩29,462 | ₩29,462 | ₩29,188 | ₩29,332 | -0.44% | 1.3만 |
|---|
| 2026.08.05 | ₩29,594 | ₩29,634 | ₩29,393 | ₩29,393 | -0.68% | 8.2천 |
|---|
| 2026.08.04 | ₩29,500 | ₩29,674 | ₩29,486 | ₩29,486 | -0.05% | 2.3만 |
|---|
| 2026.08.03 | ₩29,647 | ₩29,822 | ₩29,452 | ₩29,500 | -0.50% | 1.8만 |
|---|
| 2026.07.31 | ₩29,500 | ₩29,620 | ₩29,429 | ₩29,620 | +0.41% | 1.8만 |
|---|
| 2026.07.30 | ₩29,446 | ₩29,661 | ₩29,446 | ₩29,634 | +0.64% | 2.2만 |
|---|
| 2026.07.29 | ₩29,433 | ₩29,584 | ₩29,419 | ₩29,446 | +0.05% | 1.7만 |
|---|
| 2026.07.28 | ₩29,285 | ₩29,594 | ₩29,285 | ₩29,463 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩29,446 | ₩29,446 | ₩29,272 | ₩29,339 | -0.36% | 1.6만 |
|---|
| 2026.07.24 | ₩29,406 | ₩29,406 | ₩29,205 | ₩29,366 | -0.14% | 1.9만 |
|---|
| 2026.07.23 | ₩29,379 | ₩29,620 | ₩29,205 | ₩29,205 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩29,527 | ₩29,594 | ₩29,433 | ₩29,446 | -0.27% | 1.1만 |
|---|
| 2026.07.21 | ₩29,580 | ₩29,647 | ₩29,527 | ₩29,533 | -0.16% | 1.3만 |
|---|
| 2026.07.20 | ₩29,540 | ₩29,808 | ₩29,540 | ₩29,634 | +0.32% | 2.1만 |
|---|
| 2026.07.17 | ₩29,781 | ₩29,809 | ₩29,540 | ₩29,540 | -0.81% | 7.4천 |
|---|
| 2026.07.16 | ₩29,781 | ₩29,828 | ₩29,647 | ₩29,661 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩29,647 | ₩29,942 | ₩29,620 | ₩29,781 | +0.45% | 6천 |
|---|
| 2026.07.14 | ₩29,594 | ₩29,875 | ₩29,594 | ₩29,634 | +0.14% | 7.9천 |
|---|
| 2026.07.13 | ₩29,969 | ₩30,023 | ₩29,594 | ₩29,594 | -1.25% | 1.7만 |
|---|
| 2026.07.10 | ₩30,009 | ₩30,157 | ₩29,929 | ₩29,983 | -0.09% | 7.4천 |
|---|
| 2026.07.09 | ₩29,879 | ₩30,157 | ₩29,879 | ₩30,157 | +0.93% | 1.3만 |
|---|
| 2026.07.08 | ₩29,969 | ₩30,157 | ₩29,867 | ₩30,009 | +0.13% | 1.4만 |
|---|
| 2026.07.07 | ₩30,090 | ₩30,170 | ₩30,036 | ₩30,137 | +0.16% | 1.4만 |
|---|
| 2026.07.06 | ₩29,889 | ₩30,170 | ₩29,889 | ₩30,043 | +0.52% | 3.1만 |
|---|
| 2026.07.02 | ₩29,768 | ₩30,023 | ₩29,768 | ₩29,915 | +0.50% | 8.9천 |
|---|
| 2026.07.01 | ₩29,513 | ₩29,882 | ₩29,500 | ₩29,859 | +1.17% | 3.8만 |
|---|
| 2026.06.30 | ₩29,486 | ₩29,647 | ₩29,325 | ₩29,594 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩29,232 | ₩29,446 | ₩29,232 | ₩29,393 | +0.55% | 1.5만 |
|---|
| 2026.06.26 | ₩29,232 | ₩29,393 | ₩29,124 | ₩29,299 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩29,553 | ₩29,554 | ₩29,285 | ₩29,393 | -0.54% | 2.9만 |
|---|
| 2026.06.24 | ₩29,875 | ₩29,875 | ₩29,580 | ₩29,580 | -0.99% | 1.3만 |
|---|
| 2026.06.23 | ₩29,983 | ₩30,009 | ₩29,795 | ₩29,795 | -0.63% | 1.2만 |
|---|
| 2026.06.22 | ₩30,157 | ₩30,264 | ₩29,969 | ₩29,983 | -0.58% | 1.5만 |
|---|
| 2026.06.18 | ₩30,117 | ₩30,385 | ₩30,117 | ₩30,304 | +0.62% | 4.8천 |
|---|
| 2026.06.17 | ₩30,009 | ₩30,239 | ₩30,009 | ₩30,210 | +0.67% | 1.5만 |
|---|
| 2026.06.16 | ₩30,090 | ₩30,330 | ₩30,090 | ₩30,143 | +0.18% | 8천 |
|---|
| 2026.06.15 | ₩30,009 | ₩30,170 | ₩29,781 | ₩30,090 | +0.27% | 1.6만 |
|---|
| 2026.06.12 | ₩30,385 | ₩30,385 | ₩30,241 | ₩30,304 | -0.26% | 4.9천 |
|---|
| 2026.06.11 | ₩30,170 | ₩30,345 | ₩30,170 | ₩30,345 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩30,076 | ₩30,264 | ₩30,076 | ₩30,170 | +0.31% | 9.3천 |
|---|
| 2026.06.09 | ₩30,157 | ₩30,264 | ₩30,157 | ₩30,251 | +0.31% | 6.2천 |
|---|
| 2026.06.08 | ₩30,170 | ₩30,311 | ₩30,143 | ₩30,173 | +0.01% | 4.6천 |
|---|
| 2026.06.05 | ₩30,237 | ₩30,443 | ₩30,170 | ₩30,170 | -0.22% | 7천 |
|---|
| 2026.06.04 | ₩30,251 | ₩30,378 | ₩30,251 | ₩30,371 | +0.40% | 1만 |
|---|
| 2026.06.03 | ₩30,505 | ₩30,573 | ₩30,251 | ₩30,358 | -0.48% | 2.1만 |
|---|
| 2026.06.02 | ₩30,492 | ₩30,613 | ₩30,439 | ₩30,506 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩30,465 | ₩30,814 | ₩30,465 | ₩30,586 | +0.40% | 7.6천 |
|---|
| 2026.05.29 | ₩30,412 | ₩30,640 | ₩30,412 | ₩30,559 | +0.49% | 1.6만 |
|---|
| 2026.05.28 | ₩30,438 | ₩30,505 | ₩30,278 | ₩30,505 | +0.22% | 3.7천 |
|---|
| 2026.05.27 | ₩30,345 | ₩30,546 | ₩30,345 | ₩30,465 | +0.40% | 6.5천 |
|---|
| 2026.05.26 | ₩30,157 | ₩30,438 | ₩30,097 | ₩30,438 | +0.93% | 2.1만 |
|---|
| 2026.05.22 | ₩30,036 | ₩30,251 | ₩30,009 | ₩30,251 | +0.71% | 7.9천 |
|---|
| 2026.05.21 | ₩30,063 | ₩30,267 | ₩29,956 | ₩30,157 | +0.31% | 1.4만 |
|---|
| 2026.05.20 | ₩30,224 | ₩30,324 | ₩29,914 | ₩30,251 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩29,996 | ₩30,237 | ₩29,996 | ₩30,237 | +0.80% | 2.6만 |
|---|
| 2026.05.18 | ₩30,170 | ₩30,237 | ₩30,069 | ₩30,093 | -0.26% | 1.9만 |
|---|
| 2026.05.15 | ₩30,224 | ₩30,278 | ₩30,103 | ₩30,170 | -0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩30,345 | ₩30,345 | ₩30,251 | ₩30,278 | -0.22% | 1.7만 |
|---|
| 2026.05.13 | ₩30,438 | ₩30,438 | ₩30,251 | ₩30,344 | -0.31% | 1.5만 |
|---|
| 2026.05.12 | ₩30,626 | ₩30,626 | ₩30,385 | ₩30,438 | -0.61% | 4.1천 |
|---|
| 2026.05.11 | ₩30,760 | ₩30,760 | ₩30,613 | ₩30,613 | -0.48% | 5.7천 |
|---|
| 2026.05.08 | ₩30,720 | ₩30,839 | ₩30,682 | ₩30,760 | +0.13% | 1.5만 |
|---|
| 2026.05.07 | ₩30,653 | ₩30,868 | ₩30,653 | ₩30,841 | +0.61% | 1.3만 |
|---|
| 2026.05.06 | ₩30,586 | ₩30,774 | ₩30,519 | ₩30,640 | +0.18% | 8.1천 |
|---|
| 2026.05.05 | ₩30,532 | ₩30,614 | ₩30,412 | ₩30,519 | -0.04% | 1.8만 |
|---|
| 2026.05.04 | ₩30,599 | ₩30,921 | ₩30,519 | ₩30,754 | +0.50% | 5.2천 |
|---|
| 2026.05.01 | ₩30,881 | ₩30,948 | ₩30,640 | ₩30,800 | -0.26% | 7.4천 |
|---|
| 2026.04.30 | ₩30,425 | ₩30,774 | ₩30,425 | ₩30,747 | +1.06% | 3.6만 |
|---|
| 2026.04.29 | ₩30,760 | ₩30,787 | ₩30,425 | ₩30,425 | -1.09% | 7.5천 |
|---|
| 2026.04.28 | ₩30,747 | ₩30,814 | ₩30,562 | ₩30,680 | -0.22% | 8.6천 |
|---|
| 2026.04.27 | ₩30,908 | ₩30,908 | ₩30,693 | ₩30,700 | -0.67% | 5.6천 |
|---|
| 2026.04.24 | ₩30,827 | ₩30,975 | ₩30,713 | ₩30,908 | +0.26% | 1.4만 |
|---|
| 2026.04.23 | ₩30,827 | ₩30,841 | ₩30,640 | ₩30,733 | -0.30% | 1.8만 |
|---|
| 2026.04.22 | ₩30,573 | ₩30,827 | ₩30,505 | ₩30,814 | +0.79% | 1만 |
|---|
| 2026.04.21 | ₩30,573 | ₩30,700 | ₩30,505 | ₩30,573 | 0.00% | 2.2만 |
|---|
| 2026.04.20 | ₩30,532 | ₩30,640 | ₩30,505 | ₩30,640 | +0.35% | 1.3만 |
|---|
| 2026.04.17 | ₩30,599 | ₩30,760 | ₩30,425 | ₩30,653 | +0.18% | 2.2만 |
|---|
| 2026.04.16 | ₩30,398 | ₩30,613 | ₩30,345 | ₩30,425 | +0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩30,438 | ₩30,519 | ₩30,318 | ₩30,438 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩30,090 | ₩30,411 | ₩30,076 | ₩30,318 | +0.76% | 4.4만 |
|---|
| 2026.04.13 | ₩29,848 | ₩30,083 | ₩29,781 | ₩30,009 | +0.54% | 2.5만 |
|---|
| 2026.04.10 | ₩29,956 | ₩29,956 | ₩29,768 | ₩29,875 | -0.27% | 1.7만 |
|---|
| 2026.04.09 | ₩29,781 | ₩30,009 | ₩29,675 | ₩29,889 | +0.36% | 3.3만 |
|---|
| 2026.04.08 | ₩29,714 | ₩29,915 | ₩29,527 | ₩29,835 | +0.41% | 0 |
|---|
| 2026.04.07 | ₩29,567 | ₩29,580 | ₩29,446 | ₩29,446 | -0.41% | 2만 |
|---|
| 2026.04.06 | ₩29,567 | ₩29,795 | ₩29,567 | ₩29,620 | +0.18% | 1.6만 |
|---|
| 2026.04.02 | ₩29,352 | ₩29,698 | ₩29,352 | ₩29,567 | +0.73% | 6.3만 |
|---|
| 2026.04.01 | ₩29,607 | ₩29,887 | ₩29,433 | ₩29,607 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩29,902 | ₩30,017 | ₩29,433 | ₩29,513 | -1.30% | 7.3만 |
|---|
| 2026.03.30 | ₩29,862 | ₩29,962 | ₩29,688 | ₩29,768 | -0.31% | 1.3만 |
|---|
| 2026.03.27 | ₩29,875 | ₩30,068 | ₩29,704 | ₩29,862 | -0.04% | 1.3만 |
|---|
| 2026.03.26 | ₩29,969 | ₩30,036 | ₩29,741 | ₩29,983 | +0.04% | 2.1만 |
|---|
| 2026.03.25 | ₩30,291 | ₩30,291 | ₩29,969 | ₩29,996 | -0.97% | 2.1만 |
|---|
| 2026.03.24 | ₩29,741 | ₩30,264 | ₩29,741 | ₩30,009 | +0.90% | 1.6만 |
|---|
| 2026.03.23 | ₩30,237 | ₩30,237 | ₩30,063 | ₩30,130 | -0.35% | 4.6만 |
|---|
| 2026.03.20 | ₩30,398 | ₩30,461 | ₩30,170 | ₩30,170 | -0.75% | 9.3천 |
|---|
| 2026.03.19 | ₩30,278 | ₩30,532 | ₩30,278 | ₩30,532 | +0.84% | 7.1천 |
|---|
| 2026.03.18 | ₩30,512 | ₩30,666 | ₩30,385 | ₩30,492 | -0.07% | 4.9천 |
|---|
| 2026.03.17 | ₩30,559 | ₩30,800 | ₩30,412 | ₩30,653 | +0.31% | 1.1만 |
|---|
| 2026.03.16 | ₩30,599 | ₩30,680 | ₩30,291 | ₩30,505 | -0.31% | 2.2만 |
|---|
| 2026.03.13 | ₩30,666 | ₩30,774 | ₩30,412 | ₩30,519 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩31,075 | ₩31,136 | ₩30,948 | ₩31,109 | +0.11% | 7.2천 |
|---|
| 2026.03.11 | ₩31,322 | ₩31,377 | ₩31,055 | ₩31,149 | -0.55% | 7.8천 |
|---|
| 2026.03.10 | ₩31,297 | ₩31,384 | ₩31,189 | ₩31,256 | -0.13% | 1.3만 |
|---|
| 2026.03.09 | ₩31,390 | ₩31,390 | ₩31,136 | ₩31,149 | -0.77% | 40 |
|---|
| 2026.03.06 | ₩31,458 | ₩31,712 | ₩31,243 | ₩31,297 | -0.51% | 40 |
|---|
| 2026.03.05 | ₩31,605 | ₩31,685 | ₩31,484 | ₩31,551 | -0.17% | 40 |
|---|
| 2026.03.04 | ₩31,994 | ₩31,994 | ₩31,578 | ₩31,578 | -1.30% | 40 |
|---|
| 2026.03.03 | ₩31,699 | ₩31,999 | ₩31,632 | ₩31,712 | +0.04% | 40 |
|---|
| 2026.03.02 | ₩32,061 | ₩32,061 | ₩31,766 | ₩31,940 | -0.38% | 40 |
|---|
| 2026.02.27 | ₩32,316 | ₩32,597 | ₩31,860 | ₩31,954 | -1.12% | 40 |
|---|
| 2026.02.26 | ₩32,262 | ₩32,597 | ₩32,262 | ₩32,316 | +0.17% | 2.7천 |
|---|
| 2026.02.25 | ₩32,343 | ₩32,691 | ₩32,262 | ₩32,356 | +0.04% | 40 |
|---|
| 2026.02.24 | ₩32,275 | ₩32,436 | ₩32,262 | ₩32,344 | +0.21% | 40 |
|---|
| 2026.02.23 | ₩32,524 | ₩32,524 | ₩32,316 | ₩32,439 | -0.26% | 40 |
|---|
| 2026.02.20 | ₩32,463 | ₩32,611 | ₩32,463 | ₩32,463 | 0.00% | 4.1천 |
|---|
| 2026.02.19 | ₩32,463 | ₩32,597 | ₩32,369 | ₩32,466 | +0.01% | 1만 |
|---|
| 2026.02.18 | ₩32,141 | ₩32,517 | ₩32,141 | ₩32,503 | +1.12% | 9.4천 |
|---|
| 2026.02.17 | ₩32,128 | ₩32,342 | ₩32,128 | ₩32,316 | +0.58% | 1.3만 |
|---|
| 2026.02.13 | ₩31,954 | ₩32,396 | ₩31,855 | ₩32,142 | +0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩31,618 | ₩32,034 | ₩31,618 | ₩31,940 | +1.02% | 1.5만 |
|---|
| 2026.02.11 | ₩31,940 | ₩31,967 | ₩31,712 | ₩31,712 | -0.71% | 1.8만 |
|---|
| 2026.02.10 | ₩31,377 | ₩31,887 | ₩31,310 | ₩31,806 | +1.37% | 4.5만 |
|---|
| 2026.02.09 | ₩31,457 | ₩31,525 | ₩31,270 | ₩31,478 | +0.06% | 8.6천 |
|---|
| 2026.02.06 | ₩31,511 | ₩31,592 | ₩31,404 | ₩31,511 | 0.00% | 6.7천 |
|---|
| 2026.02.05 | ₩31,256 | ₩31,525 | ₩31,243 | ₩31,498 | +0.77% | 2.7만 |
|---|
| 2026.02.04 | ₩31,444 | ₩31,508 | ₩31,203 | ₩31,323 | -0.38% | 1.5만 |
|---|
| 2026.02.03 | ₩31,578 | ₩31,672 | ₩31,310 | ₩31,390 | -0.59% | 3.5만 |
|---|
| 2026.02.02 | ₩31,699 | ₩31,779 | ₩31,685 | ₩31,685 | -0.04% | 6.8천 |
|---|
| 2026.01.30 | ₩31,712 | ₩31,779 | ₩31,551 | ₩31,779 | +0.21% | 1만 |
|---|
| 2026.01.29 | ₩31,779 | ₩31,779 | ₩31,605 | ₩31,685 | -0.30% | 1.5만 |
|---|
| 2026.01.28 | ₩32,021 | ₩32,034 | ₩31,726 | ₩31,743 | -0.87% | 2만 |
|---|
| 2026.01.27 | ₩32,222 | ₩32,235 | ₩32,061 | ₩32,074 | -0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩32,115 | ₩32,342 | ₩32,074 | ₩32,115 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩32,356 | ₩32,356 | ₩32,024 | ₩32,195 | -0.50% | 1.1만 |
|---|
| 2026.01.22 | ₩32,275 | ₩32,356 | ₩32,048 | ₩32,195 | -0.25% | 1.2만 |
|---|
| 2026.01.21 | ₩32,034 | ₩32,155 | ₩31,820 | ₩32,101 | +0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩32,048 | ₩32,195 | ₩31,766 | ₩31,900 | -0.46% | 1.9만 |
|---|
| 2026.01.16 | ₩32,262 | ₩32,262 | ₩32,128 | ₩32,222 | -0.12% | 9.5천 |
|---|
| 2026.01.15 | ₩32,115 | ₩32,275 | ₩32,115 | ₩32,222 | +0.33% | 1만 |
|---|
| 2026.01.14 | ₩32,048 | ₩32,182 | ₩32,001 | ₩32,128 | +0.25% | 1.9만 |
|---|
| 2026.01.13 | ₩32,061 | ₩32,211 | ₩32,021 | ₩32,168 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩32,155 | ₩32,181 | ₩31,995 | ₩32,168 | +0.04% | 6.7천 |
|---|
| 2026.01.09 | ₩31,994 | ₩32,155 | ₩31,994 | ₩32,068 | +0.23% | 5.1천 |
|---|
| 2026.01.08 | ₩32,155 | ₩32,155 | ₩31,980 | ₩32,034 | -0.38% | 1.2만 |
|---|
| 2026.01.07 | ₩32,048 | ₩32,356 | ₩32,021 | ₩32,021 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩32,074 | ₩32,195 | ₩31,994 | ₩32,101 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩32,141 | ₩32,343 | ₩32,074 | ₩32,115 | -0.08% | 4.3만 |
|---|
| 2026.01.02 | ₩32,115 | ₩32,182 | ₩32,034 | ₩32,141 | +0.08% | 2.4만 |
|---|
| 2025.12.31 | ₩32,316 | ₩32,316 | ₩31,994 | ₩32,007 | -0.95% | 17.7만 |
|---|
| 2025.12.30 | ₩32,329 | ₩32,356 | ₩32,048 | ₩32,262 | -0.21% | 8만 |
|---|
| 2025.12.29 | ₩32,182 | ₩32,275 | ₩32,101 | ₩32,249 | +0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩32,222 | ₩32,316 | ₩32,061 | ₩32,302 | +0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩32,061 | ₩32,222 | ₩32,061 | ₩32,168 | +0.33% | 3천 |
|---|
| 2025.12.23 | ₩32,249 | ₩32,318 | ₩31,927 | ₩32,088 | -0.50% | 2.9만 |
|---|
| 2025.12.22 | ₩32,477 | ₩32,477 | ₩32,222 | ₩32,356 | -0.37% | 2.4만 |
|---|
| 2025.12.19 | ₩32,262 | ₩32,369 | ₩32,222 | ₩32,356 | +0.29% | 1.7만 |
|---|
| 2025.12.18 | ₩32,101 | ₩32,396 | ₩32,021 | ₩32,383 | +0.88% | 2.6만 |
|---|
| 2025.12.17 | ₩32,101 | ₩32,235 | ₩31,954 | ₩32,141 | +0.13% | 1.5만 |
|---|
| 2025.12.16 | ₩31,927 | ₩32,235 | ₩31,927 | ₩32,235 | +0.96% | 2.3만 |
|---|
| 2025.12.15 | ₩31,980 | ₩32,195 | ₩31,875 | ₩32,048 | +0.21% | 3.5만 |
|---|
| 2025.12.12 | ₩32,369 | ₩32,544 | ₩32,208 | ₩32,208 | -0.50% | 2.4만 |
|---|
| 2025.12.11 | ₩32,570 | ₩32,691 | ₩32,262 | ₩32,471 | -0.31% | 2.5만 |
|---|
| 2025.12.10 | ₩32,128 | ₩32,476 | ₩32,101 | ₩32,454 | +1.01% | 1만 |
|---|
| 2025.12.09 | ₩32,048 | ₩32,383 | ₩32,048 | ₩32,249 | +0.63% | 1.6만 |
|---|
| 2025.12.08 | ₩32,383 | ₩32,383 | ₩32,063 | ₩32,175 | -0.64% | 1.1만 |
|---|
| 2025.12.05 | ₩32,115 | ₩32,316 | ₩32,021 | ₩32,249 | +0.42% | 1.5만 |
|---|
| 2025.12.04 | ₩32,336 | ₩32,624 | ₩32,048 | ₩32,155 | -0.56% | 1.2만 |
|---|
| 2025.12.03 | ₩32,034 | ₩32,396 | ₩32,034 | ₩32,182 | +0.46% | 3.5만 |
|---|
| 2025.12.02 | ₩32,048 | ₩32,366 | ₩32,048 | ₩32,155 | +0.33% | 3.8만 |
|---|
| 2025.12.01 | ₩32,021 | ₩32,155 | ₩31,980 | ₩32,007 | -0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩31,987 | ₩32,235 | ₩31,980 | ₩32,235 | +0.78% | 1.4만 |
|---|
| 2025.11.26 | ₩31,726 | ₩32,088 | ₩31,726 | ₩31,860 | +0.42% | 7.2만 |
|---|
| 2025.11.25 | ₩31,712 | ₩32,168 | ₩31,712 | ₩31,779 | +0.21% | 1.5만 |
|---|
| 2025.11.24 | ₩31,900 | ₩31,900 | ₩31,605 | ₩31,806 | -0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩31,712 | ₩31,927 | ₩31,605 | ₩31,726 | +0.04% | 1.4만 |
|---|
| 2025.11.20 | ₩31,927 | ₩32,081 | ₩31,712 | ₩31,766 | -0.50% | 8.7천 |
|---|
| 2025.11.19 | ₩32,088 | ₩32,088 | ₩31,910 | ₩31,934 | -0.48% | 4.1천 |
|---|
| 2025.11.18 | ₩32,088 | ₩32,115 | ₩31,940 | ₩32,021 | -0.21% | 1.2만 |
|---|
| 2025.11.17 | ₩32,262 | ₩32,396 | ₩31,927 | ₩32,007 | -0.79% | 2.2만 |
|---|
| 2025.11.14 | ₩32,208 | ₩32,436 | ₩32,168 | ₩32,249 | +0.12% | 1.1만 |
|---|
| 2025.11.13 | ₩32,450 | ₩32,564 | ₩32,208 | ₩32,208 | -0.74% | 7.2천 |
|---|
| 2025.11.12 | ₩32,651 | ₩32,691 | ₩32,584 | ₩32,591 | -0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,678 | ₩32,852 | ₩32,678 | ₩32,718 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩32,678 | ₩32,810 | ₩32,584 | ₩32,810 | +0.40% | 2.1만 |
|---|
| 2025.11.07 | ₩32,758 | ₩32,758 | ₩32,400 | ₩32,584 | -0.53% | 1.2만 |
|---|
| 2025.11.06 | ₩32,450 | ₩32,758 | ₩32,329 | ₩32,745 | +0.91% | 2.2만 |
|---|
| 2025.11.05 | ₩32,503 | ₩32,582 | ₩32,383 | ₩32,423 | -0.25% | 3.2만 |
|---|
| 2025.11.04 | ₩32,530 | ₩32,584 | ₩32,450 | ₩32,490 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩32,465 | ₩32,705 | ₩32,461 | ₩32,611 | +0.45% | 6.6천 |
|---|
| 2025.10.31 | ₩32,611 | ₩32,758 | ₩32,450 | ₩32,463 | -0.45% | 2.7만 |
|---|
| 2025.10.30 | ₩32,677 | ₩32,718 | ₩32,403 | ₩32,584 | -0.29% | 1.4만 |
|---|
| 2025.10.29 | ₩32,624 | ₩32,785 | ₩32,624 | ₩32,718 | +0.29% | 7.8천 |
|---|
| 2025.10.28 | ₩32,892 | ₩33,000 | ₩32,611 | ₩32,651 | -0.73% | 6.2만 |
|---|
| 2025.10.27 | ₩32,785 | ₩32,959 | ₩32,772 | ₩32,892 | +0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩32,557 | ₩32,651 | ₩32,490 | ₩32,638 | +0.25% | 3.2만 |
|---|
| 2025.10.23 | ₩32,396 | ₩32,599 | ₩32,396 | ₩32,477 | +0.25% | 9.9천 |
|---|
| 2025.10.22 | ₩32,651 | ₩32,678 | ₩32,388 | ₩32,491 | -0.49% | 1.1만 |
|---|
| 2025.10.21 | ₩32,423 | ₩32,772 | ₩32,423 | ₩32,597 | +0.54% | 1.8만 |
|---|
| 2025.10.20 | ₩32,798 | ₩32,798 | ₩32,396 | ₩32,517 | -0.86% | 4.9만 |
|---|
| 2025.10.17 | ₩32,825 | ₩33,000 | ₩32,731 | ₩32,805 | -0.06% | 1.8만 |
|---|
| 2025.10.16 | ₩32,919 | ₩32,986 | ₩32,745 | ₩32,933 | +0.04% | 7.4천 |
|---|
| 2025.10.15 | ₩32,865 | ₩33,160 | ₩32,800 | ₩33,000 | +0.41% | 1.1만 |
|---|
| 2025.10.14 | ₩32,703 | ₩33,000 | ₩32,664 | ₩32,859 | +0.48% | 2.9만 |
|---|
| 2025.10.13 | ₩32,879 | ₩33,174 | ₩32,849 | ₩32,865 | -0.04% | 4.1천 |
|---|
| 2025.10.10 | ₩32,745 | ₩32,986 | ₩32,570 | ₩32,664 | -0.25% | 1.4만 |
|---|