시장 데이터를 불러오는 중
Digital Realty Trust, Inc. 5.200% Series L Cumulative Redeemable Preferred Stock · DLR-PL · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,122 | ₩24,764 | ₩24,120 | ₩24,242 | +0.50% | 1.4만 |
| 2026.10.08 | ₩24,082 | ₩24,283 | ₩24,028 | ₩24,216 | +0.56% | 3만 |
| 2026.10.07 | ₩24,202 | ₩24,510 | ₩24,002 | ₩24,242 | +0.17% | 2.1만 |
| 2026.10.06 | ₩24,737 | ₩24,791 | ₩24,283 | ₩24,523 | -0.87% | 2.6만 |
| 2026.10.05 | ₩24,978 | ₩24,992 | ₩24,430 | ₩24,737 | -0.96% | 2.5만 |
| 2026.10.02 | ₩25,032 | ₩25,206 | ₩24,779 | ₩25,018 | -0.05% | 1.9만 |
| 2026.10.01 | ₩24,283 | ₩24,858 | ₩24,238 | ₩24,831 | +2.26% | 4.6만 |
| 2026.09.30 | ₩24,456 | ₩24,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,470 |
| +0.05% |
| 9만 |
| 2026.09.29 | ₩24,229 | ₩24,630 | ₩24,062 | ₩24,216 | -0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩24,269 | ₩24,383 | ₩23,921 | ₩24,236 | -0.14% | 2.2만 |
|---|
| 2026.09.25 | ₩24,336 | ₩24,483 | ₩23,868 | ₩24,283 | -0.22% | 4.3만 |
|---|
| 2026.09.24 | ₩24,349 | ₩24,523 | ₩24,202 | ₩24,477 | +0.52% | 5.1만 |
|---|
| 2026.09.23 | ₩25,085 | ₩25,085 | ₩24,105 | ₩24,523 | -2.24% | 6.3만 |
|---|
| 2026.09.22 | ₩24,818 | ₩24,818 | ₩24,483 | ₩24,577 | -0.97% | 4.7만 |
|---|
| 2026.09.21 | ₩24,925 | ₩25,018 | ₩24,684 | ₩24,771 | -0.62% | 4.8만 |
|---|
| 2026.09.18 | ₩24,416 | ₩25,179 | ₩24,416 | ₩24,871 | +1.86% | 1.3만 |
|---|
| 2026.09.17 | ₩24,831 | ₩24,885 | ₩24,644 | ₩24,804 | -0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩24,349 | ₩24,778 | ₩24,336 | ₩24,778 | +1.76% | 4.9만 |
|---|
| 2026.09.15 | ₩24,617 | ₩24,778 | ₩24,309 | ₩24,416 | -0.82% | 9.7만 |
|---|
| 2026.09.14 | ₩24,778 | ₩24,885 | ₩24,717 | ₩24,818 | +0.16% | 3.3만 |
|---|
| 2026.09.11 | ₩25,032 | ₩25,032 | ₩24,617 | ₩24,737 | -1.18% | 4.2만 |
|---|
| 2026.09.10 | ₩25,045 | ₩25,616 | ₩24,844 | ₩24,871 | -0.69% | 2.4만 |
|---|
| 2026.09.09 | ₩25,366 | ₩25,474 | ₩25,192 | ₩25,192 | -0.69% | 1.7만 |
|---|
| 2026.09.08 | ₩25,366 | ₩25,486 | ₩25,358 | ₩25,366 | 0.00% | 1.2만 |
|---|
| 2026.09.04 | ₩25,487 | ₩25,567 | ₩25,326 | ₩25,440 | -0.18% | 3.2만 |
|---|
| 2026.09.03 | ₩25,513 | ₩25,513 | ₩25,420 | ₩25,420 | -0.37% | 1.8만 |
|---|
| 2026.09.02 | ₩25,513 | ₩25,861 | ₩25,460 | ₩25,513 | -0.00% | 2.3만 |
|---|
| 2026.09.01 | ₩26,022 | ₩26,062 | ₩25,513 | ₩25,520 | -1.93% | 1.6만 |
|---|
| 2026.08.31 | ₩25,955 | ₩26,115 | ₩25,808 | ₩26,022 | +0.26% | 3.1만 |
|---|
| 2026.08.28 | ₩26,075 | ₩26,343 | ₩25,833 | ₩26,149 | +0.28% | 1.3만 |
|---|
| 2026.08.27 | ₩25,834 | ₩26,249 | ₩25,834 | ₩26,209 | +1.45% | 3.5만 |
|---|
| 2026.08.26 | ₩25,754 | ₩26,008 | ₩25,687 | ₩26,008 | +0.99% | 2.8만 |
|---|
| 2026.08.25 | ₩25,915 | ₩25,915 | ₩25,690 | ₩25,888 | -0.10% | 2.2만 |
|---|
| 2026.08.24 | ₩25,915 | ₩25,915 | ₩25,701 | ₩25,888 | -0.10% | 1.7만 |
|---|
| 2026.08.21 | ₩25,754 | ₩25,928 | ₩25,701 | ₩25,915 | +0.62% | 3.2만 |
|---|
| 2026.08.20 | ₩25,701 | ₩25,981 | ₩25,632 | ₩25,875 | +0.68% | 3만 |
|---|
| 2026.08.19 | ₩25,701 | ₩25,834 | ₩25,568 | ₩25,701 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩25,928 | ₩25,928 | ₩25,594 | ₩25,607 | -1.24% | 1.5만 |
|---|
| 2026.08.17 | ₩25,928 | ₩26,062 | ₩25,888 | ₩25,928 | 0.00% | 2만 |
|---|
| 2026.08.14 | ₩26,035 | ₩26,115 | ₩25,928 | ₩26,060 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩26,062 | ₩26,189 | ₩26,022 | ₩26,075 | +0.05% | 8.4천 |
|---|
| 2026.08.12 | ₩26,022 | ₩26,295 | ₩26,022 | ₩26,062 | +0.15% | 1.3만 |
|---|
| 2026.08.11 | ₩26,075 | ₩26,276 | ₩26,069 | ₩26,069 | -0.03% | 1.6만 |
|---|
| 2026.08.10 | ₩26,236 | ₩26,236 | ₩26,075 | ₩26,129 | -0.41% | 1.8만 |
|---|
| 2026.08.07 | ₩26,169 | ₩26,229 | ₩26,089 | ₩26,148 | -0.08% | 6.8천 |
|---|
| 2026.08.06 | ₩26,249 | ₩26,292 | ₩26,115 | ₩26,209 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩26,289 | ₩26,490 | ₩26,209 | ₩26,222 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩26,490 | ₩26,557 | ₩26,356 | ₩26,356 | -0.51% | 1.6만 |
|---|
| 2026.08.03 | ₩26,570 | ₩26,570 | ₩26,477 | ₩26,530 | -0.15% | 2.4만 |
|---|
| 2026.07.31 | ₩26,383 | ₩26,477 | ₩26,329 | ₩26,477 | +0.35% | 3.9만 |
|---|
| 2026.07.30 | ₩26,249 | ₩26,383 | ₩26,249 | ₩26,363 | +0.43% | 3.2만 |
|---|
| 2026.07.29 | ₩26,239 | ₩26,316 | ₩26,222 | ₩26,263 | +0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩26,156 | ₩26,423 | ₩26,156 | ₩26,363 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩26,169 | ₩26,276 | ₩26,142 | ₩26,276 | +0.41% | 2.3만 |
|---|
| 2026.07.24 | ₩26,156 | ₩26,316 | ₩26,156 | ₩26,196 | +0.15% | 1.4만 |
|---|
| 2026.07.23 | ₩26,263 | ₩26,383 | ₩26,142 | ₩26,158 | -0.40% | 1.2만 |
|---|
| 2026.07.22 | ₩26,156 | ₩26,410 | ₩26,142 | ₩26,410 | +0.97% | 4.5만 |
|---|
| 2026.07.21 | ₩26,249 | ₩26,436 | ₩26,169 | ₩26,263 | +0.05% | 1.6만 |
|---|
| 2026.07.20 | ₩26,316 | ₩26,437 | ₩26,222 | ₩26,356 | +0.15% | 1.8만 |
|---|
| 2026.07.17 | ₩26,289 | ₩26,423 | ₩26,222 | ₩26,383 | +0.36% | 1.3만 |
|---|
| 2026.07.16 | ₩26,329 | ₩26,396 | ₩26,221 | ₩26,303 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩26,129 | ₩26,410 | ₩26,129 | ₩26,329 | +0.77% | 2만 |
|---|
| 2026.07.14 | ₩26,129 | ₩26,329 | ₩26,102 | ₩26,249 | +0.46% | 1.2만 |
|---|
| 2026.07.13 | ₩26,142 | ₩26,303 | ₩26,022 | ₩26,109 | -0.13% | 2.4만 |
|---|
| 2026.07.10 | ₩26,383 | ₩26,410 | ₩26,222 | ₩26,303 | -0.30% | 1.6만 |
|---|
| 2026.07.09 | ₩26,222 | ₩26,436 | ₩26,222 | ₩26,236 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩26,423 | ₩26,477 | ₩26,182 | ₩26,249 | -0.66% | 1.8만 |
|---|
| 2026.07.07 | ₩26,597 | ₩26,664 | ₩26,356 | ₩26,356 | -0.91% | 1.9만 |
|---|
| 2026.07.06 | ₩26,517 | ₩26,584 | ₩26,430 | ₩26,523 | +0.03% | 2.3만 |
|---|
| 2026.07.02 | ₩26,437 | ₩26,530 | ₩26,316 | ₩26,356 | -0.30% | 1.6만 |
|---|
| 2026.07.01 | ₩26,356 | ₩26,491 | ₩26,316 | ₩26,410 | +0.20% | 1.8만 |
|---|
| 2026.06.30 | ₩26,263 | ₩26,463 | ₩26,156 | ₩26,316 | +0.20% | 25.2만 |
|---|
| 2026.06.29 | ₩26,169 | ₩26,370 | ₩26,156 | ₩26,263 | +0.36% | 5만 |
|---|
| 2026.06.26 | ₩26,276 | ₩26,396 | ₩25,982 | ₩26,149 | -0.48% | 3.7만 |
|---|
| 2026.06.25 | ₩26,490 | ₩26,557 | ₩26,289 | ₩26,403 | -0.33% | 4.8만 |
|---|
| 2026.06.24 | ₩26,798 | ₩26,798 | ₩26,490 | ₩26,490 | -1.15% | 3.8만 |
|---|
| 2026.06.23 | ₩26,865 | ₩26,918 | ₩26,691 | ₩26,731 | -0.50% | 3.5만 |
|---|
| 2026.06.22 | ₩26,985 | ₩27,112 | ₩26,911 | ₩26,911 | -0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩27,239 | ₩27,239 | ₩27,025 | ₩27,105 | -0.49% | 1.7만 |
|---|
| 2026.06.17 | ₩26,878 | ₩26,985 | ₩26,878 | ₩26,945 | +0.25% | 7.9천 |
|---|
| 2026.06.16 | ₩26,798 | ₩26,878 | ₩26,798 | ₩26,878 | +0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩26,517 | ₩26,851 | ₩26,503 | ₩26,798 | +1.06% | 2.2만 |
|---|
| 2026.06.12 | ₩26,717 | ₩27,025 | ₩26,717 | ₩26,905 | +0.70% | 3.3만 |
|---|
| 2026.06.11 | ₩26,704 | ₩26,871 | ₩26,704 | ₩26,804 | +0.38% | 1.4만 |
|---|
| 2026.06.10 | ₩26,717 | ₩26,804 | ₩26,704 | ₩26,704 | -0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩26,851 | ₩26,958 | ₩26,704 | ₩26,758 | -0.35% | 8.9천 |
|---|
| 2026.06.08 | ₩26,891 | ₩26,972 | ₩26,771 | ₩26,858 | -0.13% | 1만 |
|---|
| 2026.06.05 | ₩27,092 | ₩27,346 | ₩26,891 | ₩26,976 | -0.43% | 8.7천 |
|---|
| 2026.06.04 | ₩27,186 | ₩27,360 | ₩27,065 | ₩27,146 | -0.15% | 1.8만 |
|---|
| 2026.06.03 | ₩27,360 | ₩27,360 | ₩27,039 | ₩27,346 | -0.05% | 1.9만 |
|---|
| 2026.06.02 | ₩27,253 | ₩27,400 | ₩27,132 | ₩27,360 | +0.39% | 3.6만 |
|---|
| 2026.06.01 | ₩27,279 | ₩27,373 | ₩27,266 | ₩27,373 | +0.34% | 7.7천 |
|---|
| 2026.05.29 | ₩27,306 | ₩27,480 | ₩27,052 | ₩27,293 | -0.05% | 3.4만 |
|---|
| 2026.05.28 | ₩27,092 | ₩27,306 | ₩27,025 | ₩27,273 | +0.67% | 1.2만 |
|---|
| 2026.05.27 | ₩26,998 | ₩27,132 | ₩26,998 | ₩27,132 | +0.50% | 6.4천 |
|---|
| 2026.05.26 | ₩26,798 | ₩26,958 | ₩26,771 | ₩26,958 | +0.60% | 2만 |
|---|
| 2026.05.22 | ₩26,798 | ₩26,874 | ₩26,791 | ₩26,824 | +0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩26,784 | ₩26,891 | ₩26,731 | ₩26,838 | +0.20% | 2.1만 |
|---|
| 2026.05.20 | ₩26,838 | ₩27,012 | ₩26,771 | ₩26,824 | -0.05% | 3.8만 |
|---|
| 2026.05.19 | ₩26,731 | ₩26,945 | ₩26,731 | ₩26,932 | +0.75% | 3.8만 |
|---|
| 2026.05.18 | ₩26,824 | ₩26,891 | ₩26,731 | ₩26,838 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩26,945 | ₩26,958 | ₩26,831 | ₩26,878 | -0.25% | 2.7만 |
|---|
| 2026.05.14 | ₩27,052 | ₩27,052 | ₩26,958 | ₩26,985 | -0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩27,105 | ₩27,172 | ₩27,039 | ₩27,040 | -0.24% | 1.7만 |
|---|
| 2026.05.12 | ₩27,226 | ₩27,226 | ₩26,905 | ₩27,172 | -0.20% | 2만 |
|---|
| 2026.05.11 | ₩27,253 | ₩27,253 | ₩27,159 | ₩27,226 | -0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩27,239 | ₩27,360 | ₩27,159 | ₩27,253 | +0.05% | 1.9만 |
|---|
| 2026.05.07 | ₩27,065 | ₩27,360 | ₩26,905 | ₩27,266 | +0.74% | 1.3만 |
|---|
| 2026.05.06 | ₩26,811 | ₩27,079 | ₩26,811 | ₩27,065 | +0.95% | 1.3만 |
|---|
| 2026.05.05 | ₩26,798 | ₩26,918 | ₩26,784 | ₩26,851 | +0.20% | 1.9만 |
|---|
| 2026.05.04 | ₩26,798 | ₩26,958 | ₩26,771 | ₩26,798 | +0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,851 | ₩27,025 | ₩26,738 | ₩26,958 | +0.40% | 2.3만 |
|---|
| 2026.04.30 | ₩26,597 | ₩26,798 | ₩26,597 | ₩26,771 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩26,651 | ₩26,864 | ₩26,597 | ₩26,597 | -0.20% | 8천 |
|---|
| 2026.04.28 | ₩26,878 | ₩26,878 | ₩26,691 | ₩26,838 | -0.15% | 2.1만 |
|---|
| 2026.04.27 | ₩26,758 | ₩26,891 | ₩26,758 | ₩26,878 | +0.45% | 1만 |
|---|
| 2026.04.24 | ₩26,798 | ₩26,891 | ₩26,722 | ₩26,891 | +0.35% | 1.7만 |
|---|
| 2026.04.23 | ₩26,704 | ₩26,877 | ₩26,610 | ₩26,717 | +0.05% | 1.5만 |
|---|
| 2026.04.22 | ₩26,557 | ₩26,771 | ₩26,506 | ₩26,704 | +0.55% | 1.7만 |
|---|
| 2026.04.21 | ₩26,664 | ₩26,784 | ₩26,463 | ₩26,570 | -0.35% | 2.7만 |
|---|
| 2026.04.20 | ₩26,771 | ₩26,841 | ₩26,624 | ₩26,758 | -0.05% | 1.4만 |
|---|
| 2026.04.17 | ₩26,784 | ₩26,871 | ₩26,758 | ₩26,758 | -0.10% | 1.4만 |
|---|
| 2026.04.16 | ₩26,758 | ₩26,824 | ₩26,624 | ₩26,624 | -0.50% | 1.9만 |
|---|
| 2026.04.15 | ₩26,664 | ₩26,905 | ₩26,664 | ₩26,704 | +0.15% | 1.1만 |
|---|
| 2026.04.14 | ₩26,651 | ₩26,918 | ₩26,530 | ₩26,584 | -0.25% | 4만 |
|---|
| 2026.04.13 | ₩26,370 | ₩26,624 | ₩26,370 | ₩26,584 | +0.81% | 2.9만 |
|---|
| 2026.04.10 | ₩26,343 | ₩26,450 | ₩26,236 | ₩26,423 | +0.30% | 2.1만 |
|---|
| 2026.04.09 | ₩26,289 | ₩26,463 | ₩26,223 | ₩26,450 | +0.61% | 2.2만 |
|---|
| 2026.04.08 | ₩26,343 | ₩26,483 | ₩26,289 | ₩26,289 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩26,089 | ₩26,289 | ₩26,077 | ₩26,115 | +0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,182 | ₩26,236 | ₩26,122 | ₩26,182 | 0.00% | 1.3만 |
|---|
| 2026.04.02 | ₩25,875 | ₩26,182 | ₩25,794 | ₩26,182 | +1.19% | 4.2만 |
|---|
| 2026.04.01 | ₩26,049 | ₩26,249 | ₩25,955 | ₩26,008 | -0.15% | 2.1만 |
|---|
| 2026.03.31 | ₩26,423 | ₩26,677 | ₩25,855 | ₩25,955 | -1.77% | 16.5만 |
|---|
| 2026.03.30 | ₩26,463 | ₩26,671 | ₩26,370 | ₩26,370 | -0.35% | 2.3만 |
|---|
| 2026.03.27 | ₩26,624 | ₩26,784 | ₩26,463 | ₩26,463 | -0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩26,865 | ₩27,190 | ₩26,677 | ₩26,744 | -0.45% | 3.9만 |
|---|
| 2026.03.25 | ₩26,965 | ₩27,199 | ₩26,784 | ₩27,105 | +0.52% | 1.2만 |
|---|
| 2026.03.24 | ₩26,818 | ₩26,958 | ₩26,677 | ₩26,824 | +0.02% | 1.6만 |
|---|
| 2026.03.23 | ₩26,764 | ₩26,856 | ₩26,664 | ₩26,677 | -0.32% | 8.7천 |
|---|
| 2026.03.20 | ₩26,717 | ₩26,798 | ₩26,610 | ₩26,651 | -0.25% | 2.5만 |
|---|
| 2026.03.19 | ₩26,624 | ₩26,843 | ₩26,530 | ₩26,798 | +0.65% | 2.3만 |
|---|
| 2026.03.18 | ₩26,557 | ₩26,677 | ₩26,462 | ₩26,624 | +0.25% | 9.2만 |
|---|
| 2026.03.17 | ₩26,530 | ₩26,651 | ₩26,356 | ₩26,557 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩26,610 | ₩26,704 | ₩26,356 | ₩26,463 | -0.55% | 2.5만 |
|---|
| 2026.03.13 | ₩26,704 | ₩26,724 | ₩26,477 | ₩26,477 | -0.85% | 2.5만 |
|---|
| 2026.03.12 | ₩27,186 | ₩27,199 | ₩26,918 | ₩27,079 | -0.39% | 1.8만 |
|---|
| 2026.03.11 | ₩27,233 | ₩27,278 | ₩27,092 | ₩27,092 | -0.52% | 1.4만 |
|---|
| 2026.03.10 | ₩27,373 | ₩27,400 | ₩27,159 | ₩27,159 | -0.78% | 1 |
|---|
| 2026.03.09 | ₩27,373 | ₩27,453 | ₩27,206 | ₩27,253 | -0.44% | 1 |
|---|
| 2026.03.06 | ₩27,547 | ₩27,560 | ₩27,360 | ₩27,413 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩27,656 | ₩27,681 | ₩27,547 | ₩27,641 | -0.06% | 1 |
|---|
| 2026.03.04 | ₩27,493 | ₩27,694 | ₩27,493 | ₩27,694 | +0.73% | 1 |
|---|
| 2026.03.03 | ₩27,493 | ₩27,641 | ₩27,386 | ₩27,493 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,480 | ₩27,788 | ₩27,480 | ₩27,694 | +0.78% | 1 |
|---|
| 2026.02.27 | ₩28,055 | ₩28,149 | ₩27,534 | ₩27,681 | -1.34% | 1 |
|---|
| 2026.02.26 | ₩28,029 | ₩28,109 | ₩27,962 | ₩28,095 | +0.24% | 1.2만 |
|---|
| 2026.02.25 | ₩28,015 | ₩28,149 | ₩27,988 | ₩28,042 | +0.10% | 1 |
|---|
| 2026.02.24 | ₩28,082 | ₩28,136 | ₩27,977 | ₩28,095 | +0.05% | 1 |
|---|
| 2026.02.23 | ₩28,082 | ₩28,082 | ₩27,935 | ₩28,082 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩27,935 | ₩28,082 | ₩27,922 | ₩28,082 | +0.53% | 7.5천 |
|---|
| 2026.02.19 | ₩28,015 | ₩28,029 | ₩27,922 | ₩28,029 | +0.05% | 2.3만 |
|---|
| 2026.02.18 | ₩27,855 | ₩28,029 | ₩27,855 | ₩28,029 | +0.62% | 3.7만 |
|---|
| 2026.02.17 | ₩27,734 | ₩27,922 | ₩27,587 | ₩27,922 | +0.68% | 3.1만 |
|---|
| 2026.02.13 | ₩27,600 | ₩27,748 | ₩27,547 | ₩27,707 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩27,507 | ₩27,628 | ₩27,440 | ₩27,507 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩27,493 | ₩27,707 | ₩27,427 | ₩27,507 | +0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩27,400 | ₩27,647 | ₩27,346 | ₩27,493 | +0.34% | 3.4만 |
|---|
| 2026.02.09 | ₩27,560 | ₩27,560 | ₩27,346 | ₩27,360 | -0.73% | 1.8만 |
|---|
| 2026.02.06 | ₩27,493 | ₩27,667 | ₩27,266 | ₩27,554 | +0.22% | 1.9만 |
|---|
| 2026.02.05 | ₩27,493 | ₩27,600 | ₩27,199 | ₩27,393 | -0.36% | 4만 |
|---|
| 2026.02.04 | ₩27,453 | ₩27,654 | ₩27,413 | ₩27,413 | -0.15% | 1.7만 |
|---|
| 2026.02.03 | ₩27,788 | ₩27,788 | ₩27,447 | ₩27,487 | -1.08% | 1.8만 |
|---|
| 2026.02.02 | ₩27,774 | ₩27,801 | ₩27,600 | ₩27,758 | -0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩27,734 | ₩27,881 | ₩27,654 | ₩27,761 | +0.10% | 2.1만 |
|---|
| 2026.01.29 | ₩27,908 | ₩28,029 | ₩27,734 | ₩27,809 | -0.36% | 1.2만 |
|---|
| 2026.01.28 | ₩28,042 | ₩28,162 | ₩27,801 | ₩28,029 | -0.05% | 2.1만 |
|---|
| 2026.01.27 | ₩28,336 | ₩28,336 | ₩28,095 | ₩28,122 | -0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩28,301 | ₩28,350 | ₩28,082 | ₩28,216 | -0.30% | 1.4만 |
|---|
| 2026.01.23 | ₩28,082 | ₩28,269 | ₩28,042 | ₩28,176 | +0.33% | 1.5만 |
|---|
| 2026.01.22 | ₩27,988 | ₩28,216 | ₩27,801 | ₩28,216 | +0.81% | 2.7만 |
|---|
| 2026.01.21 | ₩27,881 | ₩28,055 | ₩27,758 | ₩28,055 | +0.62% | 1.8만 |
|---|
| 2026.01.20 | ₩27,881 | ₩27,962 | ₩27,801 | ₩27,828 | -0.19% | 5만 |
|---|
| 2026.01.16 | ₩28,029 | ₩28,095 | ₩27,880 | ₩28,029 | 0.00% | 1.9만 |
|---|
| 2026.01.15 | ₩27,868 | ₩28,095 | ₩27,868 | ₩27,962 | +0.34% | 1.8만 |
|---|
| 2026.01.14 | ₩27,908 | ₩27,922 | ₩27,748 | ₩27,868 | -0.14% | 1.9만 |
|---|
| 2026.01.13 | ₩27,815 | ₩27,988 | ₩27,761 | ₩27,908 | +0.34% | 2.3만 |
|---|
| 2026.01.12 | ₩27,748 | ₩27,848 | ₩27,623 | ₩27,815 | +0.24% | 1.6만 |
|---|
| 2026.01.09 | ₩27,614 | ₩27,828 | ₩27,467 | ₩27,828 | +0.78% | 4.1만 |
|---|
| 2026.01.08 | ₩27,600 | ₩27,794 | ₩27,584 | ₩27,587 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩27,707 | ₩27,801 | ₩27,440 | ₩27,801 | +0.34% | 4만 |
|---|
| 2026.01.06 | ₩27,781 | ₩27,855 | ₩27,574 | ₩27,641 | -0.51% | 4.3만 |
|---|
| 2026.01.05 | ₩27,828 | ₩27,948 | ₩27,723 | ₩27,828 | 0.00% | 3.7만 |
|---|
| 2026.01.02 | ₩27,487 | ₩27,734 | ₩27,487 | ₩27,721 | +0.85% | 1.3만 |
|---|
| 2025.12.31 | ₩27,266 | ₩27,386 | ₩27,092 | ₩27,386 | +0.44% | 6.6만 |
|---|
| 2025.12.30 | ₩27,212 | ₩27,258 | ₩27,092 | ₩27,186 | -0.10% | 4.7만 |
|---|
| 2025.12.29 | ₩27,172 | ₩27,293 | ₩27,172 | ₩27,293 | +0.44% | 3.8만 |
|---|
| 2025.12.26 | ₩27,226 | ₩27,293 | ₩27,226 | ₩27,293 | +0.25% | 1.6만 |
|---|
| 2025.12.24 | ₩27,065 | ₩27,266 | ₩27,065 | ₩27,253 | +0.69% | 1.7만 |
|---|
| 2025.12.23 | ₩27,293 | ₩27,293 | ₩26,945 | ₩27,092 | -0.74% | 4.6만 |
|---|
| 2025.12.22 | ₩27,373 | ₩27,534 | ₩27,306 | ₩27,306 | -0.24% | 2.2만 |
|---|
| 2025.12.19 | ₩27,320 | ₩27,600 | ₩27,320 | ₩27,493 | +0.64% | 2.1만 |
|---|
| 2025.12.18 | ₩27,440 | ₩27,640 | ₩27,326 | ₩27,400 | -0.15% | 2.8만 |
|---|
| 2025.12.17 | ₩27,427 | ₩27,507 | ₩27,212 | ₩27,507 | +0.29% | 2.6만 |
|---|
| 2025.12.16 | ₩27,427 | ₩27,654 | ₩27,386 | ₩27,547 | +0.44% | 3만 |
|---|
| 2025.12.15 | ₩27,761 | ₩27,761 | ₩27,440 | ₩27,460 | -1.08% | 2.5만 |
|---|
| 2025.12.12 | ₩28,122 | ₩28,229 | ₩27,857 | ₩28,015 | -0.38% | 2.6만 |
|---|
| 2025.12.11 | ₩28,029 | ₩28,256 | ₩28,029 | ₩28,256 | +0.81% | 2.4만 |
|---|
| 2025.12.10 | ₩28,029 | ₩28,162 | ₩27,922 | ₩28,015 | -0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩28,055 | ₩28,269 | ₩28,029 | ₩28,029 | -0.10% | 2.7만 |
|---|
| 2025.12.08 | ₩28,189 | ₩28,189 | ₩28,002 | ₩28,042 | -0.52% | 1.9만 |
|---|
| 2025.12.05 | ₩28,109 | ₩28,229 | ₩28,002 | ₩28,176 | +0.24% | 2.7만 |
|---|
| 2025.12.04 | ₩28,229 | ₩28,350 | ₩28,109 | ₩28,109 | -0.43% | 2.4만 |
|---|
| 2025.12.03 | ₩28,363 | ₩28,497 | ₩28,243 | ₩28,283 | -0.28% | 1.5만 |
|---|
| 2025.12.02 | ₩28,403 | ₩28,477 | ₩28,229 | ₩28,243 | -0.57% | 6.8만 |
|---|
| 2025.12.01 | ₩28,363 | ₩28,577 | ₩28,363 | ₩28,457 | +0.33% | 4만 |
|---|
| 2025.11.28 | ₩28,502 | ₩28,523 | ₩28,269 | ₩28,269 | -0.82% | 4.6만 |
|---|
| 2025.11.26 | ₩28,109 | ₩28,457 | ₩28,109 | ₩28,376 | +0.95% | 2.5만 |
|---|
| 2025.11.25 | ₩28,109 | ₩28,175 | ₩27,988 | ₩28,109 | 0.00% | 1만 |
|---|
| 2025.11.24 | ₩28,002 | ₩28,149 | ₩27,975 | ₩28,002 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩27,922 | ₩28,069 | ₩27,801 | ₩27,962 | +0.14% | 2만 |
|---|
| 2025.11.20 | ₩28,269 | ₩28,457 | ₩27,895 | ₩27,922 | -1.23% | 1.7만 |
|---|
| 2025.11.19 | ₩28,296 | ₩28,350 | ₩28,176 | ₩28,216 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩28,390 | ₩28,577 | ₩28,296 | ₩28,296 | -0.33% | 1.6만 |
|---|
| 2025.11.17 | ₩28,885 | ₩29,139 | ₩28,457 | ₩28,457 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩29,126 | ₩29,246 | ₩28,885 | ₩28,885 | -0.83% | 1.4만 |
|---|
| 2025.11.13 | ₩29,661 | ₩29,661 | ₩29,139 | ₩29,139 | -1.76% | 1.6만 |
|---|
| 2025.11.12 | ₩29,634 | ₩29,768 | ₩29,487 | ₩29,487 | -0.50% | 8.7천 |
|---|
| 2025.11.11 | ₩29,835 | ₩29,888 | ₩29,637 | ₩29,714 | -0.40% | 8천 |
|---|
| 2025.11.10 | ₩29,741 | ₩29,754 | ₩29,460 | ₩29,701 | -0.13% | 8.1천 |
|---|
| 2025.11.07 | ₩29,594 | ₩29,621 | ₩29,447 | ₩29,540 | -0.18% | 7.1천 |
|---|
| 2025.11.06 | ₩29,634 | ₩29,741 | ₩29,433 | ₩29,634 | 0.00% | 1.3만 |
|---|
| 2025.11.05 | ₩29,353 | ₩29,661 | ₩29,353 | ₩29,581 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩29,460 | ₩29,594 | ₩29,326 | ₩29,353 | -0.36% | 7.7천 |
|---|
| 2025.11.03 | ₩29,704 | ₩29,768 | ₩29,567 | ₩29,621 | -0.28% | 1만 |
|---|
| 2025.10.31 | ₩29,848 | ₩29,955 | ₩29,674 | ₩29,688 | -0.54% | 7.6만 |
|---|
| 2025.10.30 | ₩30,062 | ₩30,116 | ₩29,835 | ₩29,915 | -0.49% | 3.6만 |
|---|
| 2025.10.29 | ₩30,249 | ₩30,290 | ₩30,035 | ₩30,129 | -0.40% | 1.4만 |
|---|
| 2025.10.28 | ₩30,169 | ₩30,236 | ₩30,129 | ₩30,194 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩30,050 | ₩30,223 | ₩30,049 | ₩30,223 | +0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩30,102 | ₩30,102 | ₩29,928 | ₩30,089 | -0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩29,969 | ₩30,089 | ₩29,902 | ₩30,089 | +0.40% | 1.1만 |
|---|
| 2025.10.22 | ₩30,049 | ₩30,049 | ₩29,890 | ₩29,969 | -0.27% | 1.8만 |
|---|
| 2025.10.21 | ₩29,674 | ₩30,049 | ₩29,674 | ₩29,942 | +0.90% | 2.6만 |
|---|
| 2025.10.20 | ₩29,674 | ₩29,875 | ₩29,674 | ₩29,875 | +0.68% | 1.1만 |
|---|
| 2025.10.17 | ₩29,674 | ₩29,808 | ₩29,581 | ₩29,621 | -0.18% | 7.8천 |
|---|
| 2025.10.16 | ₩29,567 | ₩29,835 | ₩29,540 | ₩29,674 | +0.36% | 1.7만 |
|---|
| 2025.10.15 | ₩29,473 | ₩29,634 | ₩29,413 | ₩29,621 | +0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩29,420 | ₩29,420 | ₩29,126 | ₩29,380 | -0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩29,380 | ₩29,420 | ₩29,187 | ₩29,253 | -0.43% | 3.5천 |
|---|
| 2025.10.10 | ₩29,447 | ₩29,567 | ₩29,019 | ₩29,273 | -0.59% | 3.4만 |
|---|
