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 | ₩27,027 | ₩27,248 | ₩26,786 | ₩27,027 | 0.00% | 2.3만 |
| 2026.10.08 | ₩27,174 | ₩27,442 | ₩26,826 | ₩26,867 | -1.13% | 3만 |
| 2026.10.07 | ₩27,643 | ₩27,790 | ₩27,134 | ₩27,134 | -1.84% | 4.5만 |
| 2026.10.06 | ₩28,031 | ₩28,185 | ₩27,690 | ₩27,844 | -0.67% | 2.3만 |
| 2026.10.05 | ₩28,111 | ₩28,419 | ₩27,563 | ₩27,911 | -0.71% | 2.4만 |
| 2026.10.02 | ₩28,205 | ₩28,495 | ₩28,045 | ₩28,192 | -0.05% | 2.4만 |
| 2026.10.01 | ₩27,911 | ₩28,272 | ₩27,643 | ₩28,111 | +0.72% | 7만 |
| 2026.09.30 | ₩27,616 | ₩27,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,964 |
| +1.26% |
| 9만 |
| 2026.09.29 | ₩27,134 | ₩27,549 | ₩26,826 | ₩27,322 | +0.69% | 2.3만 |
|---|
| 2026.09.28 | ₩27,067 | ₩27,529 | ₩27,041 | ₩27,315 | +0.91% | 1.6만 |
|---|
| 2026.09.25 | ₩27,348 | ₩27,415 | ₩27,054 | ₩27,215 | -0.49% | 1.2만 |
|---|
| 2026.09.24 | ₩27,589 | ₩27,842 | ₩27,041 | ₩27,241 | -1.26% | 2.4만 |
|---|
| 2026.09.23 | ₩28,098 | ₩28,205 | ₩27,636 | ₩27,643 | -1.62% | 2.2만 |
|---|
| 2026.09.22 | ₩28,259 | ₩28,366 | ₩27,871 | ₩28,138 | -0.43% | 1.2만 |
|---|
| 2026.09.21 | ₩28,446 | ₩28,674 | ₩28,111 | ₩28,406 | -0.14% | 3.9만 |
|---|
| 2026.09.18 | ₩28,111 | ₩28,672 | ₩27,870 | ₩28,473 | +1.29% | 2만 |
|---|
| 2026.09.17 | ₩28,045 | ₩28,500 | ₩27,923 | ₩28,078 | +0.12% | 2.1만 |
|---|
| 2026.09.16 | ₩27,844 | ₩28,232 | ₩27,844 | ₩27,924 | +0.29% | 3.4만 |
|---|
| 2026.09.15 | ₩28,245 | ₩28,393 | ₩27,670 | ₩27,790 | -1.61% | 5.5만 |
|---|
| 2026.09.14 | ₩28,285 | ₩28,500 | ₩28,285 | ₩28,419 | +0.47% | 2만 |
|---|
| 2026.09.11 | ₩28,272 | ₩28,714 | ₩28,145 | ₩28,279 | +0.02% | 1.7만 |
|---|
| 2026.09.10 | ₩28,567 | ₩28,888 | ₩28,126 | ₩28,192 | -1.31% | 2만 |
|---|
| 2026.09.09 | ₩28,861 | ₩28,955 | ₩28,459 | ₩28,567 | -1.02% | 1.1만 |
|---|
| 2026.09.08 | ₩28,941 | ₩29,022 | ₩28,848 | ₩28,848 | -0.32% | 1.4만 |
|---|
| 2026.09.04 | ₩29,089 | ₩29,283 | ₩28,928 | ₩29,048 | -0.14% | 1.5만 |
|---|
| 2026.09.03 | ₩29,611 | ₩29,611 | ₩29,196 | ₩29,196 | -1.40% | 1.6만 |
|---|
| 2026.09.02 | ₩29,584 | ₩29,850 | ₩29,473 | ₩29,473 | -0.37% | 5.8천 |
|---|
| 2026.09.01 | ₩29,852 | ₩29,852 | ₩29,530 | ₩29,637 | -0.72% | 1.2만 |
|---|
| 2026.08.31 | ₩29,972 | ₩30,253 | ₩29,584 | ₩30,093 | +0.40% | 1.6만 |
|---|
| 2026.08.28 | ₩30,267 | ₩30,267 | ₩29,798 | ₩29,798 | -1.55% | 9.7천 |
|---|
| 2026.08.27 | ₩29,878 | ₩30,267 | ₩29,878 | ₩30,121 | +0.81% | 3.7천 |
|---|
| 2026.08.26 | ₩29,852 | ₩30,253 | ₩29,852 | ₩29,999 | +0.49% | 7천 |
|---|
| 2026.08.25 | ₩30,240 | ₩30,267 | ₩29,545 | ₩29,972 | -0.89% | 1.2만 |
|---|
| 2026.08.24 | ₩29,919 | ₩30,106 | ₩29,698 | ₩30,106 | +0.63% | 4만 |
|---|
| 2026.08.21 | ₩29,343 | ₩29,744 | ₩29,316 | ₩29,628 | +0.97% | 1.9만 |
|---|
| 2026.08.20 | ₩29,209 | ₩29,758 | ₩29,209 | ₩29,517 | +1.05% | 10.8만 |
|---|
| 2026.08.19 | ₩29,115 | ₩29,115 | ₩28,968 | ₩29,060 | -0.19% | 1만 |
|---|
| 2026.08.18 | ₩29,330 | ₩29,330 | ₩29,062 | ₩29,062 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩29,370 | ₩29,390 | ₩29,169 | ₩29,169 | -0.68% | 1.5만 |
|---|
| 2026.08.14 | ₩29,303 | ₩29,421 | ₩29,303 | ₩29,370 | +0.23% | 5천 |
|---|
| 2026.08.13 | ₩29,383 | ₩29,383 | ₩29,316 | ₩29,350 | -0.11% | 1.1만 |
|---|
| 2026.08.12 | ₩29,156 | ₩29,356 | ₩29,136 | ₩29,196 | +0.14% | 7.2천 |
|---|
| 2026.08.11 | ₩29,196 | ₩29,229 | ₩29,115 | ₩29,223 | +0.09% | 6.2천 |
|---|
| 2026.08.10 | ₩29,370 | ₩29,370 | ₩29,129 | ₩29,142 | -0.77% | 1.5만 |
|---|
| 2026.08.07 | ₩29,209 | ₩29,374 | ₩29,169 | ₩29,237 | +0.09% | 1만 |
|---|
| 2026.08.06 | ₩29,412 | ₩29,412 | ₩29,139 | ₩29,283 | -0.44% | 1.3만 |
|---|
| 2026.08.05 | ₩29,544 | ₩29,584 | ₩29,343 | ₩29,343 | -0.68% | 8.2천 |
|---|
| 2026.08.04 | ₩29,450 | ₩29,624 | ₩29,437 | ₩29,437 | -0.05% | 2.3만 |
|---|
| 2026.08.03 | ₩29,597 | ₩29,771 | ₩29,402 | ₩29,450 | -0.50% | 1.8만 |
|---|
| 2026.07.31 | ₩29,450 | ₩29,571 | ₩29,380 | ₩29,571 | +0.41% | 1.8만 |
|---|
| 2026.07.30 | ₩29,397 | ₩29,611 | ₩29,397 | ₩29,584 | +0.64% | 2.2만 |
|---|
| 2026.07.29 | ₩29,383 | ₩29,534 | ₩29,370 | ₩29,397 | +0.05% | 1.7만 |
|---|
| 2026.07.28 | ₩29,236 | ₩29,544 | ₩29,236 | ₩29,413 | +0.61% | 2.1만 |
|---|
| 2026.07.27 | ₩29,397 | ₩29,397 | ₩29,223 | ₩29,290 | -0.36% | 1.6만 |
|---|
| 2026.07.24 | ₩29,356 | ₩29,356 | ₩29,156 | ₩29,316 | -0.14% | 1.9만 |
|---|
| 2026.07.23 | ₩29,330 | ₩29,571 | ₩29,156 | ₩29,156 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩29,477 | ₩29,544 | ₩29,383 | ₩29,397 | -0.27% | 1.1만 |
|---|
| 2026.07.21 | ₩29,530 | ₩29,597 | ₩29,477 | ₩29,484 | -0.16% | 1.3만 |
|---|
| 2026.07.20 | ₩29,490 | ₩29,758 | ₩29,490 | ₩29,584 | +0.32% | 2.1만 |
|---|
| 2026.07.17 | ₩29,731 | ₩29,759 | ₩29,490 | ₩29,490 | -0.81% | 7.4천 |
|---|
| 2026.07.16 | ₩29,731 | ₩29,778 | ₩29,597 | ₩29,611 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩29,597 | ₩29,892 | ₩29,571 | ₩29,731 | +0.45% | 6천 |
|---|
| 2026.07.14 | ₩29,544 | ₩29,825 | ₩29,544 | ₩29,584 | +0.14% | 7.9천 |
|---|
| 2026.07.13 | ₩29,919 | ₩29,972 | ₩29,544 | ₩29,544 | -1.25% | 1.7만 |
|---|
| 2026.07.10 | ₩29,959 | ₩30,106 | ₩29,878 | ₩29,932 | -0.09% | 7.4천 |
|---|
| 2026.07.09 | ₩29,828 | ₩30,106 | ₩29,828 | ₩30,106 | +0.93% | 1.3만 |
|---|
| 2026.07.08 | ₩29,919 | ₩30,106 | ₩29,816 | ₩29,959 | +0.13% | 1.4만 |
|---|
| 2026.07.07 | ₩30,039 | ₩30,119 | ₩29,986 | ₩30,086 | +0.16% | 1.4만 |
|---|
| 2026.07.06 | ₩29,838 | ₩30,119 | ₩29,838 | ₩29,992 | +0.52% | 3.1만 |
|---|
| 2026.07.02 | ₩29,718 | ₩29,972 | ₩29,718 | ₩29,865 | +0.50% | 8.9천 |
|---|
| 2026.07.01 | ₩29,463 | ₩29,831 | ₩29,450 | ₩29,809 | +1.17% | 3.8만 |
|---|
| 2026.06.30 | ₩29,437 | ₩29,597 | ₩29,276 | ₩29,544 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩29,182 | ₩29,397 | ₩29,182 | ₩29,343 | +0.55% | 1.5만 |
|---|
| 2026.06.26 | ₩29,182 | ₩29,343 | ₩29,075 | ₩29,249 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩29,504 | ₩29,504 | ₩29,236 | ₩29,343 | -0.54% | 2.9만 |
|---|
| 2026.06.24 | ₩29,825 | ₩29,825 | ₩29,530 | ₩29,530 | -0.99% | 1.3만 |
|---|
| 2026.06.23 | ₩29,932 | ₩29,959 | ₩29,745 | ₩29,745 | -0.63% | 1.2만 |
|---|
| 2026.06.22 | ₩30,106 | ₩30,213 | ₩29,919 | ₩29,932 | -0.58% | 1.5만 |
|---|
| 2026.06.18 | ₩30,066 | ₩30,334 | ₩30,066 | ₩30,253 | +0.62% | 4.8천 |
|---|
| 2026.06.17 | ₩29,959 | ₩30,188 | ₩29,959 | ₩30,160 | +0.67% | 1.5만 |
|---|
| 2026.06.16 | ₩30,039 | ₩30,279 | ₩30,039 | ₩30,093 | +0.18% | 8천 |
|---|
| 2026.06.15 | ₩29,959 | ₩30,119 | ₩29,731 | ₩30,039 | +0.27% | 1.6만 |
|---|
| 2026.06.12 | ₩30,334 | ₩30,334 | ₩30,190 | ₩30,253 | -0.26% | 4.9천 |
|---|
| 2026.06.11 | ₩30,119 | ₩30,294 | ₩30,119 | ₩30,294 | +0.58% | 5.2천 |
|---|
| 2026.06.10 | ₩30,026 | ₩30,213 | ₩30,026 | ₩30,119 | +0.31% | 9.3천 |
|---|
| 2026.06.09 | ₩30,106 | ₩30,213 | ₩30,106 | ₩30,200 | +0.31% | 6.2천 |
|---|
| 2026.06.08 | ₩30,119 | ₩30,260 | ₩30,093 | ₩30,123 | +0.01% | 4.6천 |
|---|
| 2026.06.05 | ₩30,186 | ₩30,391 | ₩30,119 | ₩30,119 | -0.22% | 7천 |
|---|
| 2026.06.04 | ₩30,200 | ₩30,327 | ₩30,200 | ₩30,320 | +0.40% | 1만 |
|---|
| 2026.06.03 | ₩30,454 | ₩30,521 | ₩30,200 | ₩30,307 | -0.48% | 2.1만 |
|---|
| 2026.06.02 | ₩30,441 | ₩30,561 | ₩30,387 | ₩30,454 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩30,414 | ₩30,762 | ₩30,414 | ₩30,534 | +0.40% | 7.6천 |
|---|
| 2026.05.29 | ₩30,360 | ₩30,588 | ₩30,360 | ₩30,508 | +0.49% | 1.6만 |
|---|
| 2026.05.28 | ₩30,387 | ₩30,454 | ₩30,226 | ₩30,454 | +0.22% | 3.7천 |
|---|
| 2026.05.27 | ₩30,293 | ₩30,494 | ₩30,293 | ₩30,414 | +0.40% | 6.5천 |
|---|
| 2026.05.26 | ₩30,106 | ₩30,387 | ₩30,046 | ₩30,387 | +0.93% | 2.1만 |
|---|
| 2026.05.22 | ₩29,986 | ₩30,200 | ₩29,959 | ₩30,200 | +0.71% | 7.9천 |
|---|
| 2026.05.21 | ₩30,012 | ₩30,216 | ₩29,905 | ₩30,106 | +0.31% | 1.4만 |
|---|
| 2026.05.20 | ₩30,173 | ₩30,273 | ₩29,864 | ₩30,200 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩29,945 | ₩30,186 | ₩29,945 | ₩30,186 | +0.80% | 2.6만 |
|---|
| 2026.05.18 | ₩30,119 | ₩30,186 | ₩30,019 | ₩30,042 | -0.26% | 1.9만 |
|---|
| 2026.05.15 | ₩30,173 | ₩30,226 | ₩30,052 | ₩30,119 | -0.18% | 4.3만 |
|---|
| 2026.05.14 | ₩30,293 | ₩30,293 | ₩30,200 | ₩30,226 | -0.22% | 1.7만 |
|---|
| 2026.05.13 | ₩30,387 | ₩30,387 | ₩30,200 | ₩30,293 | -0.31% | 1.5만 |
|---|
| 2026.05.12 | ₩30,575 | ₩30,575 | ₩30,334 | ₩30,387 | -0.61% | 4.1천 |
|---|
| 2026.05.11 | ₩30,708 | ₩30,708 | ₩30,561 | ₩30,561 | -0.48% | 5.7천 |
|---|
| 2026.05.08 | ₩30,668 | ₩30,787 | ₩30,630 | ₩30,708 | +0.13% | 1.5만 |
|---|
| 2026.05.07 | ₩30,601 | ₩30,815 | ₩30,601 | ₩30,789 | +0.61% | 1.3만 |
|---|
| 2026.05.06 | ₩30,534 | ₩30,722 | ₩30,467 | ₩30,588 | +0.18% | 8.1천 |
|---|
| 2026.05.05 | ₩30,481 | ₩30,563 | ₩30,360 | ₩30,467 | -0.04% | 1.8만 |
|---|
| 2026.05.04 | ₩30,548 | ₩30,869 | ₩30,467 | ₩30,702 | +0.50% | 5.2천 |
|---|
| 2026.05.01 | ₩30,829 | ₩30,896 | ₩30,588 | ₩30,748 | -0.26% | 7.4천 |
|---|
| 2026.04.30 | ₩30,374 | ₩30,722 | ₩30,374 | ₩30,695 | +1.06% | 3.6만 |
|---|
| 2026.04.29 | ₩30,708 | ₩30,735 | ₩30,374 | ₩30,374 | -1.09% | 7.5천 |
|---|
| 2026.04.28 | ₩30,695 | ₩30,762 | ₩30,510 | ₩30,628 | -0.22% | 8.6천 |
|---|
| 2026.04.27 | ₩30,856 | ₩30,856 | ₩30,641 | ₩30,648 | -0.67% | 5.6천 |
|---|
| 2026.04.24 | ₩30,775 | ₩30,923 | ₩30,662 | ₩30,856 | +0.26% | 1.4만 |
|---|
| 2026.04.23 | ₩30,775 | ₩30,789 | ₩30,588 | ₩30,682 | -0.30% | 1.8만 |
|---|
| 2026.04.22 | ₩30,521 | ₩30,775 | ₩30,454 | ₩30,762 | +0.79% | 1만 |
|---|
| 2026.04.21 | ₩30,521 | ₩30,648 | ₩30,454 | ₩30,521 | 0.00% | 2.2만 |
|---|
| 2026.04.20 | ₩30,481 | ₩30,588 | ₩30,454 | ₩30,588 | +0.35% | 1.3만 |
|---|
| 2026.04.17 | ₩30,548 | ₩30,708 | ₩30,374 | ₩30,601 | +0.18% | 2.2만 |
|---|
| 2026.04.16 | ₩30,347 | ₩30,561 | ₩30,293 | ₩30,374 | +0.09% | 5.4만 |
|---|
| 2026.04.15 | ₩30,387 | ₩30,467 | ₩30,267 | ₩30,387 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩30,039 | ₩30,360 | ₩30,026 | ₩30,267 | +0.76% | 4.4만 |
|---|
| 2026.04.13 | ₩29,798 | ₩30,032 | ₩29,731 | ₩29,959 | +0.54% | 2.5만 |
|---|
| 2026.04.10 | ₩29,905 | ₩29,905 | ₩29,718 | ₩29,825 | -0.27% | 1.7만 |
|---|
| 2026.04.09 | ₩29,731 | ₩29,959 | ₩29,625 | ₩29,838 | +0.36% | 3.3만 |
|---|
| 2026.04.08 | ₩29,664 | ₩29,865 | ₩29,477 | ₩29,785 | +0.41% | 0 |
|---|
| 2026.04.07 | ₩29,517 | ₩29,530 | ₩29,397 | ₩29,397 | -0.41% | 2만 |
|---|
| 2026.04.06 | ₩29,517 | ₩29,744 | ₩29,517 | ₩29,571 | +0.18% | 1.6만 |
|---|
| 2026.04.02 | ₩29,303 | ₩29,648 | ₩29,303 | ₩29,517 | +0.73% | 6.3만 |
|---|
| 2026.04.01 | ₩29,557 | ₩29,837 | ₩29,383 | ₩29,557 | 0.00% | 3.7만 |
|---|
| 2026.03.31 | ₩29,852 | ₩29,966 | ₩29,383 | ₩29,463 | -1.30% | 7.3만 |
|---|
| 2026.03.30 | ₩29,812 | ₩29,912 | ₩29,637 | ₩29,718 | -0.31% | 1.3만 |
|---|
| 2026.03.27 | ₩29,825 | ₩30,017 | ₩29,654 | ₩29,812 | -0.04% | 1.3만 |
|---|
| 2026.03.26 | ₩29,919 | ₩29,986 | ₩29,691 | ₩29,932 | +0.04% | 2.1만 |
|---|
| 2026.03.25 | ₩30,240 | ₩30,240 | ₩29,919 | ₩29,945 | -0.97% | 2.1만 |
|---|
| 2026.03.24 | ₩29,691 | ₩30,213 | ₩29,691 | ₩29,959 | +0.90% | 1.6만 |
|---|
| 2026.03.23 | ₩30,186 | ₩30,186 | ₩30,012 | ₩30,079 | -0.35% | 4.6만 |
|---|
| 2026.03.20 | ₩30,347 | ₩30,410 | ₩30,119 | ₩30,119 | -0.75% | 9.3천 |
|---|
| 2026.03.19 | ₩30,226 | ₩30,481 | ₩30,226 | ₩30,481 | +0.84% | 7.1천 |
|---|
| 2026.03.18 | ₩30,461 | ₩30,615 | ₩30,334 | ₩30,441 | -0.07% | 4.9천 |
|---|
| 2026.03.17 | ₩30,508 | ₩30,748 | ₩30,360 | ₩30,601 | +0.31% | 1.1만 |
|---|
| 2026.03.16 | ₩30,548 | ₩30,628 | ₩30,240 | ₩30,454 | -0.31% | 2.2만 |
|---|
| 2026.03.13 | ₩30,615 | ₩30,722 | ₩30,360 | ₩30,467 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩31,023 | ₩31,083 | ₩30,896 | ₩31,056 | +0.11% | 7.2천 |
|---|
| 2026.03.11 | ₩31,269 | ₩31,324 | ₩31,003 | ₩31,097 | -0.55% | 7.8천 |
|---|
| 2026.03.10 | ₩31,244 | ₩31,331 | ₩31,137 | ₩31,204 | -0.13% | 1.3만 |
|---|
| 2026.03.09 | ₩31,337 | ₩31,337 | ₩31,083 | ₩31,097 | -0.77% | 40 |
|---|
| 2026.03.06 | ₩31,404 | ₩31,659 | ₩31,190 | ₩31,244 | -0.51% | 40 |
|---|
| 2026.03.05 | ₩31,552 | ₩31,632 | ₩31,431 | ₩31,498 | -0.17% | 40 |
|---|
| 2026.03.04 | ₩31,940 | ₩31,940 | ₩31,525 | ₩31,525 | -1.30% | 40 |
|---|
| 2026.03.03 | ₩31,645 | ₩31,945 | ₩31,579 | ₩31,659 | +0.04% | 40 |
|---|
| 2026.03.02 | ₩32,007 | ₩32,007 | ₩31,712 | ₩31,886 | -0.38% | 40 |
|---|
| 2026.02.27 | ₩32,261 | ₩32,542 | ₩31,806 | ₩31,900 | -1.12% | 40 |
|---|
| 2026.02.26 | ₩32,208 | ₩32,542 | ₩32,208 | ₩32,261 | +0.17% | 2.7천 |
|---|
| 2026.02.25 | ₩32,288 | ₩32,636 | ₩32,208 | ₩32,301 | +0.04% | 40 |
|---|
| 2026.02.24 | ₩32,221 | ₩32,382 | ₩32,208 | ₩32,289 | +0.21% | 40 |
|---|
| 2026.02.23 | ₩32,469 | ₩32,469 | ₩32,261 | ₩32,385 | -0.26% | 40 |
|---|
| 2026.02.20 | ₩32,408 | ₩32,556 | ₩32,408 | ₩32,408 | 0.00% | 4.1천 |
|---|
| 2026.02.19 | ₩32,408 | ₩32,542 | ₩32,315 | ₩32,411 | +0.01% | 1만 |
|---|
| 2026.02.18 | ₩32,087 | ₩32,462 | ₩32,087 | ₩32,448 | +1.12% | 9.4천 |
|---|
| 2026.02.17 | ₩32,074 | ₩32,288 | ₩32,074 | ₩32,261 | +0.58% | 1.3만 |
|---|
| 2026.02.13 | ₩31,900 | ₩32,342 | ₩31,801 | ₩32,087 | +0.59% | 6.5천 |
|---|
| 2026.02.12 | ₩31,565 | ₩31,980 | ₩31,565 | ₩31,886 | +1.02% | 1.5만 |
|---|
| 2026.02.11 | ₩31,886 | ₩31,913 | ₩31,659 | ₩31,659 | -0.71% | 1.8만 |
|---|
| 2026.02.10 | ₩31,324 | ₩31,833 | ₩31,257 | ₩31,753 | +1.37% | 4.5만 |
|---|
| 2026.02.09 | ₩31,404 | ₩31,471 | ₩31,217 | ₩31,425 | +0.06% | 8.6천 |
|---|
| 2026.02.06 | ₩31,458 | ₩31,538 | ₩31,351 | ₩31,458 | 0.00% | 6.7천 |
|---|
| 2026.02.05 | ₩31,204 | ₩31,471 | ₩31,190 | ₩31,445 | +0.77% | 2.7만 |
|---|
| 2026.02.04 | ₩31,391 | ₩31,455 | ₩31,150 | ₩31,271 | -0.38% | 1.5만 |
|---|
| 2026.02.03 | ₩31,525 | ₩31,619 | ₩31,257 | ₩31,338 | -0.59% | 3.5만 |
|---|
| 2026.02.02 | ₩31,645 | ₩31,726 | ₩31,632 | ₩31,632 | -0.04% | 6.8천 |
|---|
| 2026.01.30 | ₩31,659 | ₩31,726 | ₩31,498 | ₩31,726 | +0.21% | 1만 |
|---|
| 2026.01.29 | ₩31,726 | ₩31,726 | ₩31,552 | ₩31,632 | -0.30% | 1.5만 |
|---|
| 2026.01.28 | ₩31,967 | ₩31,980 | ₩31,672 | ₩31,690 | -0.87% | 2만 |
|---|
| 2026.01.27 | ₩32,168 | ₩32,181 | ₩32,007 | ₩32,020 | -0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩32,060 | ₩32,288 | ₩32,020 | ₩32,060 | 0.00% | 1.5만 |
|---|
| 2026.01.23 | ₩32,301 | ₩32,301 | ₩31,970 | ₩32,141 | -0.50% | 1.1만 |
|---|
| 2026.01.22 | ₩32,221 | ₩32,301 | ₩31,993 | ₩32,141 | -0.25% | 1.2만 |
|---|
| 2026.01.21 | ₩31,980 | ₩32,101 | ₩31,766 | ₩32,047 | +0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩31,993 | ₩32,141 | ₩31,712 | ₩31,846 | -0.46% | 1.9만 |
|---|
| 2026.01.16 | ₩32,208 | ₩32,208 | ₩32,074 | ₩32,168 | -0.12% | 9.5천 |
|---|
| 2026.01.15 | ₩32,060 | ₩32,221 | ₩32,060 | ₩32,168 | +0.33% | 1만 |
|---|
| 2026.01.14 | ₩31,993 | ₩32,127 | ₩31,947 | ₩32,074 | +0.25% | 1.9만 |
|---|
| 2026.01.13 | ₩32,007 | ₩32,157 | ₩31,967 | ₩32,114 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩32,101 | ₩32,127 | ₩31,941 | ₩32,114 | +0.04% | 6.7천 |
|---|
| 2026.01.09 | ₩31,940 | ₩32,101 | ₩31,940 | ₩32,014 | +0.23% | 5.1천 |
|---|
| 2026.01.08 | ₩32,101 | ₩32,101 | ₩31,927 | ₩31,980 | -0.38% | 1.2만 |
|---|
| 2026.01.07 | ₩31,993 | ₩32,301 | ₩31,967 | ₩31,967 | -0.08% | 2.8만 |
|---|
| 2026.01.06 | ₩32,020 | ₩32,141 | ₩31,940 | ₩32,047 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩32,087 | ₩32,288 | ₩32,020 | ₩32,060 | -0.08% | 4.3만 |
|---|
| 2026.01.02 | ₩32,060 | ₩32,127 | ₩31,980 | ₩32,087 | +0.08% | 2.4만 |
|---|
| 2025.12.31 | ₩32,261 | ₩32,261 | ₩31,940 | ₩31,953 | -0.95% | 17.7만 |
|---|
| 2025.12.30 | ₩32,275 | ₩32,301 | ₩31,994 | ₩32,208 | -0.21% | 8만 |
|---|
| 2025.12.29 | ₩32,127 | ₩32,221 | ₩32,047 | ₩32,194 | +0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩32,167 | ₩32,261 | ₩32,007 | ₩32,248 | +0.25% | 1.7만 |
|---|
| 2025.12.24 | ₩32,007 | ₩32,168 | ₩32,007 | ₩32,114 | +0.33% | 3천 |
|---|
| 2025.12.23 | ₩32,194 | ₩32,263 | ₩31,873 | ₩32,034 | -0.50% | 2.9만 |
|---|
| 2025.12.22 | ₩32,422 | ₩32,422 | ₩32,168 | ₩32,301 | -0.37% | 2.4만 |
|---|
| 2025.12.19 | ₩32,208 | ₩32,315 | ₩32,168 | ₩32,301 | +0.29% | 1.7만 |
|---|
| 2025.12.18 | ₩32,047 | ₩32,342 | ₩31,967 | ₩32,328 | +0.88% | 2.6만 |
|---|
| 2025.12.17 | ₩32,047 | ₩32,181 | ₩31,900 | ₩32,087 | +0.13% | 1.5만 |
|---|
| 2025.12.16 | ₩31,874 | ₩32,181 | ₩31,873 | ₩32,181 | +0.96% | 2.3만 |
|---|
| 2025.12.15 | ₩31,927 | ₩32,141 | ₩31,821 | ₩31,993 | +0.21% | 3.5만 |
|---|
| 2025.12.12 | ₩32,315 | ₩32,489 | ₩32,154 | ₩32,154 | -0.50% | 2.4만 |
|---|
| 2025.12.11 | ₩32,516 | ₩32,636 | ₩32,208 | ₩32,416 | -0.31% | 2.5만 |
|---|
| 2025.12.10 | ₩32,074 | ₩32,422 | ₩32,047 | ₩32,399 | +1.01% | 1만 |
|---|
| 2025.12.09 | ₩31,993 | ₩32,328 | ₩31,993 | ₩32,194 | +0.63% | 1.6만 |
|---|
| 2025.12.08 | ₩32,328 | ₩32,328 | ₩32,009 | ₩32,121 | -0.64% | 1.1만 |
|---|
| 2025.12.05 | ₩32,060 | ₩32,261 | ₩31,967 | ₩32,194 | +0.42% | 1.5만 |
|---|
| 2025.12.04 | ₩32,281 | ₩32,569 | ₩31,993 | ₩32,101 | -0.56% | 1.2만 |
|---|
| 2025.12.03 | ₩31,980 | ₩32,342 | ₩31,980 | ₩32,127 | +0.46% | 3.5만 |
|---|
| 2025.12.02 | ₩31,993 | ₩32,311 | ₩31,993 | ₩32,101 | +0.33% | 3.8만 |
|---|
| 2025.12.01 | ₩31,967 | ₩32,101 | ₩31,927 | ₩31,953 | -0.04% | 3.1만 |
|---|
| 2025.11.28 | ₩31,933 | ₩32,181 | ₩31,927 | ₩32,181 | +0.78% | 1.4만 |
|---|
| 2025.11.26 | ₩31,672 | ₩32,034 | ₩31,672 | ₩31,806 | +0.42% | 7.2만 |
|---|
| 2025.11.25 | ₩31,659 | ₩32,114 | ₩31,659 | ₩31,726 | +0.21% | 1.5만 |
|---|
| 2025.11.24 | ₩31,846 | ₩31,846 | ₩31,552 | ₩31,753 | -0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩31,659 | ₩31,873 | ₩31,552 | ₩31,672 | +0.04% | 1.4만 |
|---|
| 2025.11.20 | ₩31,873 | ₩32,027 | ₩31,659 | ₩31,712 | -0.50% | 8.7천 |
|---|
| 2025.11.19 | ₩32,034 | ₩32,034 | ₩31,856 | ₩31,880 | -0.48% | 4.1천 |
|---|
| 2025.11.18 | ₩32,034 | ₩32,060 | ₩31,886 | ₩31,967 | -0.21% | 1.2만 |
|---|
| 2025.11.17 | ₩32,208 | ₩32,342 | ₩31,873 | ₩31,953 | -0.79% | 2.2만 |
|---|
| 2025.11.14 | ₩32,154 | ₩32,382 | ₩32,114 | ₩32,194 | +0.12% | 1.1만 |
|---|
| 2025.11.13 | ₩32,395 | ₩32,509 | ₩32,154 | ₩32,154 | -0.74% | 7.2천 |
|---|
| 2025.11.12 | ₩32,596 | ₩32,636 | ₩32,529 | ₩32,536 | -0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,623 | ₩32,797 | ₩32,623 | ₩32,663 | +0.12% | 1.3만 |
|---|
| 2025.11.10 | ₩32,623 | ₩32,755 | ₩32,529 | ₩32,755 | +0.40% | 2.1만 |
|---|
| 2025.11.07 | ₩32,703 | ₩32,703 | ₩32,345 | ₩32,529 | -0.53% | 1.2만 |
|---|
| 2025.11.06 | ₩32,395 | ₩32,703 | ₩32,275 | ₩32,690 | +0.91% | 2.2만 |
|---|
| 2025.11.05 | ₩32,449 | ₩32,527 | ₩32,328 | ₩32,368 | -0.25% | 3.2만 |
|---|
| 2025.11.04 | ₩32,475 | ₩32,529 | ₩32,395 | ₩32,435 | -0.12% | 2만 |
|---|
| 2025.11.03 | ₩32,410 | ₩32,649 | ₩32,406 | ₩32,556 | +0.45% | 6.6천 |
|---|
| 2025.10.31 | ₩32,556 | ₩32,703 | ₩32,395 | ₩32,408 | -0.45% | 2.7만 |
|---|
| 2025.10.30 | ₩32,622 | ₩32,663 | ₩32,348 | ₩32,529 | -0.29% | 1.4만 |
|---|
| 2025.10.29 | ₩32,569 | ₩32,730 | ₩32,569 | ₩32,663 | +0.29% | 7.8천 |
|---|
| 2025.10.28 | ₩32,837 | ₩32,944 | ₩32,556 | ₩32,596 | -0.73% | 6.2만 |
|---|
| 2025.10.27 | ₩32,730 | ₩32,904 | ₩32,716 | ₩32,837 | +0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩32,502 | ₩32,596 | ₩32,435 | ₩32,582 | +0.25% | 3.2만 |
|---|
| 2025.10.23 | ₩32,342 | ₩32,544 | ₩32,342 | ₩32,422 | +0.25% | 9.9천 |
|---|
| 2025.10.22 | ₩32,596 | ₩32,623 | ₩32,334 | ₩32,436 | -0.49% | 1.1만 |
|---|
| 2025.10.21 | ₩32,368 | ₩32,716 | ₩32,368 | ₩32,542 | +0.54% | 1.8만 |
|---|
| 2025.10.20 | ₩32,743 | ₩32,743 | ₩32,342 | ₩32,462 | -0.86% | 4.9만 |
|---|
| 2025.10.17 | ₩32,770 | ₩32,944 | ₩32,676 | ₩32,750 | -0.06% | 1.8만 |
|---|
| 2025.10.16 | ₩32,864 | ₩32,931 | ₩32,690 | ₩32,877 | +0.04% | 7.4천 |
|---|
| 2025.10.15 | ₩32,810 | ₩33,105 | ₩32,745 | ₩32,944 | +0.41% | 1.1만 |
|---|
| 2025.10.14 | ₩32,648 | ₩32,944 | ₩32,609 | ₩32,803 | +0.48% | 2.9만 |
|---|
| 2025.10.13 | ₩32,823 | ₩33,118 | ₩32,793 | ₩32,810 | -0.04% | 4.1천 |
|---|
| 2025.10.10 | ₩32,690 | ₩32,931 | ₩32,516 | ₩32,609 | -0.25% | 1.4만 |
|---|