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 | ₩24,131 | ₩24,773 | ₩24,129 | ₩24,251 | +0.50% | 1.4만 |
| 2026.10.08 | ₩24,091 | ₩24,292 | ₩24,037 | ₩24,225 | +0.56% | 3만 |
| 2026.10.07 | ₩24,211 | ₩24,519 | ₩24,011 | ₩24,251 | +0.17% | 2.1만 |
| 2026.10.06 | ₩24,747 | ₩24,800 | ₩24,292 | ₩24,533 | -0.87% | 2.6만 |
| 2026.10.05 | ₩24,988 | ₩25,001 | ₩24,439 | ₩24,747 | -0.96% | 2.5만 |
| 2026.10.02 | ₩25,041 | ₩25,215 | ₩24,789 | ₩25,028 | -0.05% | 1.9만 |
| 2026.10.01 | ₩24,292 | ₩24,867 | ₩24,247 | ₩24,840 | +2.26% | 4.6만 |
| 2026.09.30 | ₩24,466 | ₩24,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,479 |
| +0.05% |
| 9만 |
| 2026.09.29 | ₩24,238 | ₩24,640 | ₩24,071 | ₩24,225 | -0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩24,278 | ₩24,392 | ₩23,930 | ₩24,245 | -0.14% | 2.2만 |
|---|
| 2026.09.25 | ₩24,345 | ₩24,492 | ₩23,877 | ₩24,292 | -0.22% | 4.3만 |
|---|
| 2026.09.24 | ₩24,359 | ₩24,533 | ₩24,211 | ₩24,486 | +0.52% | 5.1만 |
|---|
| 2026.09.23 | ₩25,095 | ₩25,095 | ₩24,114 | ₩24,533 | -2.24% | 6.3만 |
|---|
| 2026.09.22 | ₩24,827 | ₩24,827 | ₩24,492 | ₩24,586 | -0.97% | 4.7만 |
|---|
| 2026.09.21 | ₩24,934 | ₩25,028 | ₩24,693 | ₩24,780 | -0.62% | 4.8만 |
|---|
| 2026.09.18 | ₩24,425 | ₩25,188 | ₩24,425 | ₩24,880 | +1.86% | 1.3만 |
|---|
| 2026.09.17 | ₩24,840 | ₩24,894 | ₩24,653 | ₩24,814 | -0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩24,359 | ₩24,787 | ₩24,345 | ₩24,787 | +1.76% | 4.9만 |
|---|
| 2026.09.15 | ₩24,626 | ₩24,787 | ₩24,318 | ₩24,425 | -0.82% | 9.7만 |
|---|
| 2026.09.14 | ₩24,787 | ₩24,894 | ₩24,727 | ₩24,827 | +0.16% | 3.3만 |
|---|
| 2026.09.11 | ₩25,041 | ₩25,041 | ₩24,626 | ₩24,747 | -1.18% | 4.2만 |
|---|
| 2026.09.10 | ₩25,054 | ₩25,626 | ₩24,854 | ₩24,880 | -0.69% | 2.4만 |
|---|
| 2026.09.09 | ₩25,376 | ₩25,483 | ₩25,202 | ₩25,202 | -0.69% | 1.7만 |
|---|
| 2026.09.08 | ₩25,376 | ₩25,495 | ₩25,367 | ₩25,376 | 0.00% | 1.2만 |
|---|
| 2026.09.04 | ₩25,496 | ₩25,576 | ₩25,336 | ₩25,449 | -0.18% | 3.2만 |
|---|
| 2026.09.03 | ₩25,523 | ₩25,523 | ₩25,429 | ₩25,429 | -0.37% | 1.8만 |
|---|
| 2026.09.02 | ₩25,523 | ₩25,871 | ₩25,469 | ₩25,522 | -0.00% | 2.3만 |
|---|
| 2026.09.01 | ₩26,031 | ₩26,072 | ₩25,523 | ₩25,530 | -1.93% | 1.6만 |
|---|
| 2026.08.31 | ₩25,965 | ₩26,125 | ₩25,817 | ₩26,031 | +0.26% | 3.1만 |
|---|
| 2026.08.28 | ₩26,085 | ₩26,353 | ₩25,843 | ₩26,159 | +0.28% | 1.3만 |
|---|
| 2026.08.27 | ₩25,844 | ₩26,259 | ₩25,844 | ₩26,219 | +1.45% | 3.5만 |
|---|
| 2026.08.26 | ₩25,764 | ₩26,018 | ₩25,697 | ₩26,018 | +0.99% | 2.8만 |
|---|
| 2026.08.25 | ₩25,924 | ₩25,924 | ₩25,700 | ₩25,898 | -0.10% | 2.2만 |
|---|
| 2026.08.24 | ₩25,924 | ₩25,924 | ₩25,710 | ₩25,898 | -0.10% | 1.7만 |
|---|
| 2026.08.21 | ₩25,764 | ₩25,938 | ₩25,710 | ₩25,924 | +0.62% | 3.2만 |
|---|
| 2026.08.20 | ₩25,710 | ₩25,991 | ₩25,641 | ₩25,884 | +0.68% | 3만 |
|---|
| 2026.08.19 | ₩25,710 | ₩25,844 | ₩25,577 | ₩25,710 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩25,938 | ₩25,938 | ₩25,603 | ₩25,617 | -1.24% | 1.5만 |
|---|
| 2026.08.17 | ₩25,938 | ₩26,072 | ₩25,898 | ₩25,938 | 0.00% | 2만 |
|---|
| 2026.08.14 | ₩26,045 | ₩26,125 | ₩25,938 | ₩26,069 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩26,072 | ₩26,199 | ₩26,031 | ₩26,085 | +0.05% | 8.4천 |
|---|
| 2026.08.12 | ₩26,031 | ₩26,305 | ₩26,031 | ₩26,072 | +0.15% | 1.3만 |
|---|
| 2026.08.11 | ₩26,085 | ₩26,286 | ₩26,078 | ₩26,078 | -0.03% | 1.6만 |
|---|
| 2026.08.10 | ₩26,246 | ₩26,246 | ₩26,085 | ₩26,139 | -0.41% | 1.8만 |
|---|
| 2026.08.07 | ₩26,179 | ₩26,239 | ₩26,099 | ₩26,158 | -0.08% | 6.8천 |
|---|
| 2026.08.06 | ₩26,259 | ₩26,302 | ₩26,125 | ₩26,219 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩26,299 | ₩26,500 | ₩26,219 | ₩26,232 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩26,500 | ₩26,567 | ₩26,366 | ₩26,366 | -0.51% | 1.6만 |
|---|
| 2026.08.03 | ₩26,580 | ₩26,580 | ₩26,487 | ₩26,540 | -0.15% | 2.4만 |
|---|
| 2026.07.31 | ₩26,393 | ₩26,487 | ₩26,339 | ₩26,487 | +0.35% | 3.9만 |
|---|
| 2026.07.30 | ₩26,259 | ₩26,393 | ₩26,259 | ₩26,373 | +0.43% | 3.2만 |
|---|
| 2026.07.29 | ₩26,249 | ₩26,326 | ₩26,232 | ₩26,272 | +0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩26,165 | ₩26,433 | ₩26,165 | ₩26,373 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩26,179 | ₩26,286 | ₩26,152 | ₩26,286 | +0.41% | 2.3만 |
|---|
| 2026.07.24 | ₩26,165 | ₩26,326 | ₩26,165 | ₩26,206 | +0.15% | 1.4만 |
|---|
| 2026.07.23 | ₩26,272 | ₩26,393 | ₩26,152 | ₩26,167 | -0.40% | 1.2만 |
|---|
| 2026.07.22 | ₩26,165 | ₩26,420 | ₩26,152 | ₩26,420 | +0.97% | 4.5만 |
|---|
| 2026.07.21 | ₩26,259 | ₩26,446 | ₩26,179 | ₩26,272 | +0.05% | 1.6만 |
|---|
| 2026.07.20 | ₩26,326 | ₩26,446 | ₩26,232 | ₩26,366 | +0.15% | 1.8만 |
|---|
| 2026.07.17 | ₩26,299 | ₩26,433 | ₩26,232 | ₩26,393 | +0.36% | 1.3만 |
|---|
| 2026.07.16 | ₩26,339 | ₩26,406 | ₩26,231 | ₩26,313 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩26,139 | ₩26,420 | ₩26,139 | ₩26,339 | +0.77% | 2만 |
|---|
| 2026.07.14 | ₩26,139 | ₩26,339 | ₩26,112 | ₩26,259 | +0.46% | 1.2만 |
|---|
| 2026.07.13 | ₩26,152 | ₩26,313 | ₩26,031 | ₩26,118 | -0.13% | 2.4만 |
|---|
| 2026.07.10 | ₩26,393 | ₩26,420 | ₩26,232 | ₩26,313 | -0.30% | 1.6만 |
|---|
| 2026.07.09 | ₩26,232 | ₩26,446 | ₩26,232 | ₩26,246 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩26,433 | ₩26,487 | ₩26,192 | ₩26,259 | -0.66% | 1.8만 |
|---|
| 2026.07.07 | ₩26,607 | ₩26,674 | ₩26,366 | ₩26,366 | -0.91% | 1.9만 |
|---|
| 2026.07.06 | ₩26,527 | ₩26,594 | ₩26,440 | ₩26,533 | +0.03% | 2.3만 |
|---|
| 2026.07.02 | ₩26,446 | ₩26,540 | ₩26,326 | ₩26,366 | -0.30% | 1.6만 |
|---|
| 2026.07.01 | ₩26,366 | ₩26,501 | ₩26,326 | ₩26,420 | +0.20% | 1.8만 |
|---|
| 2026.06.30 | ₩26,272 | ₩26,473 | ₩26,165 | ₩26,326 | +0.20% | 25.2만 |
|---|
| 2026.06.29 | ₩26,179 | ₩26,379 | ₩26,165 | ₩26,272 | +0.36% | 5만 |
|---|
| 2026.06.26 | ₩26,286 | ₩26,406 | ₩25,991 | ₩26,159 | -0.48% | 3.7만 |
|---|
| 2026.06.25 | ₩26,500 | ₩26,567 | ₩26,299 | ₩26,413 | -0.33% | 4.8만 |
|---|
| 2026.06.24 | ₩26,808 | ₩26,808 | ₩26,500 | ₩26,500 | -1.15% | 3.8만 |
|---|
| 2026.06.23 | ₩26,875 | ₩26,928 | ₩26,701 | ₩26,741 | -0.50% | 3.5만 |
|---|
| 2026.06.22 | ₩26,995 | ₩27,122 | ₩26,922 | ₩26,922 | -0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩27,249 | ₩27,249 | ₩27,035 | ₩27,116 | -0.49% | 1.7만 |
|---|
| 2026.06.17 | ₩26,888 | ₩26,995 | ₩26,888 | ₩26,955 | +0.25% | 7.9천 |
|---|
| 2026.06.16 | ₩26,808 | ₩26,888 | ₩26,808 | ₩26,888 | +0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩26,527 | ₩26,861 | ₩26,513 | ₩26,808 | +1.06% | 2.2만 |
|---|
| 2026.06.12 | ₩26,727 | ₩27,035 | ₩26,727 | ₩26,915 | +0.70% | 3.3만 |
|---|
| 2026.06.11 | ₩26,714 | ₩26,881 | ₩26,714 | ₩26,814 | +0.38% | 1.4만 |
|---|
| 2026.06.10 | ₩26,727 | ₩26,814 | ₩26,714 | ₩26,714 | -0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩26,861 | ₩26,968 | ₩26,714 | ₩26,768 | -0.35% | 8.9천 |
|---|
| 2026.06.08 | ₩26,901 | ₩26,982 | ₩26,781 | ₩26,868 | -0.13% | 1만 |
|---|
| 2026.06.05 | ₩27,102 | ₩27,356 | ₩26,901 | ₩26,987 | -0.43% | 8.7천 |
|---|
| 2026.06.04 | ₩27,196 | ₩27,370 | ₩27,075 | ₩27,156 | -0.15% | 1.8만 |
|---|
| 2026.06.03 | ₩27,370 | ₩27,370 | ₩27,049 | ₩27,356 | -0.05% | 1.9만 |
|---|
| 2026.06.02 | ₩27,263 | ₩27,410 | ₩27,142 | ₩27,370 | +0.39% | 3.6만 |
|---|
| 2026.06.01 | ₩27,290 | ₩27,383 | ₩27,276 | ₩27,383 | +0.34% | 7.7천 |
|---|
| 2026.05.29 | ₩27,316 | ₩27,490 | ₩27,062 | ₩27,303 | -0.05% | 3.4만 |
|---|
| 2026.05.28 | ₩27,102 | ₩27,316 | ₩27,035 | ₩27,283 | +0.67% | 1.2만 |
|---|
| 2026.05.27 | ₩27,009 | ₩27,142 | ₩27,009 | ₩27,142 | +0.50% | 6.4천 |
|---|
| 2026.05.26 | ₩26,808 | ₩26,968 | ₩26,781 | ₩26,968 | +0.60% | 2만 |
|---|
| 2026.05.22 | ₩26,808 | ₩26,884 | ₩26,801 | ₩26,835 | +0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩26,794 | ₩26,901 | ₩26,741 | ₩26,848 | +0.20% | 2.1만 |
|---|
| 2026.05.20 | ₩26,848 | ₩27,022 | ₩26,781 | ₩26,835 | -0.05% | 3.8만 |
|---|
| 2026.05.19 | ₩26,741 | ₩26,955 | ₩26,741 | ₩26,942 | +0.75% | 3.8만 |
|---|
| 2026.05.18 | ₩26,835 | ₩26,901 | ₩26,741 | ₩26,848 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩26,955 | ₩26,968 | ₩26,841 | ₩26,888 | -0.25% | 2.7만 |
|---|
| 2026.05.14 | ₩27,062 | ₩27,062 | ₩26,968 | ₩26,995 | -0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩27,116 | ₩27,182 | ₩27,049 | ₩27,050 | -0.24% | 1.7만 |
|---|
| 2026.05.12 | ₩27,236 | ₩27,236 | ₩26,915 | ₩27,182 | -0.20% | 2만 |
|---|
| 2026.05.11 | ₩27,263 | ₩27,263 | ₩27,169 | ₩27,236 | -0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩27,249 | ₩27,370 | ₩27,169 | ₩27,263 | +0.05% | 1.9만 |
|---|
| 2026.05.07 | ₩27,075 | ₩27,370 | ₩26,915 | ₩27,276 | +0.74% | 1.3만 |
|---|
| 2026.05.06 | ₩26,821 | ₩27,089 | ₩26,821 | ₩27,075 | +0.95% | 1.3만 |
|---|
| 2026.05.05 | ₩26,808 | ₩26,928 | ₩26,794 | ₩26,861 | +0.20% | 1.9만 |
|---|
| 2026.05.04 | ₩26,808 | ₩26,968 | ₩26,781 | ₩26,808 | +0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,861 | ₩27,035 | ₩26,748 | ₩26,968 | +0.40% | 2.3만 |
|---|
| 2026.04.30 | ₩26,607 | ₩26,808 | ₩26,607 | ₩26,781 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩26,661 | ₩26,875 | ₩26,607 | ₩26,607 | -0.20% | 8천 |
|---|
| 2026.04.28 | ₩26,888 | ₩26,888 | ₩26,701 | ₩26,848 | -0.15% | 2.1만 |
|---|
| 2026.04.27 | ₩26,768 | ₩26,901 | ₩26,768 | ₩26,888 | +0.45% | 1만 |
|---|
| 2026.04.24 | ₩26,808 | ₩26,901 | ₩26,732 | ₩26,901 | +0.35% | 1.7만 |
|---|
| 2026.04.23 | ₩26,714 | ₩26,887 | ₩26,620 | ₩26,727 | +0.05% | 1.5만 |
|---|
| 2026.04.22 | ₩26,567 | ₩26,781 | ₩26,516 | ₩26,714 | +0.55% | 1.7만 |
|---|
| 2026.04.21 | ₩26,674 | ₩26,794 | ₩26,473 | ₩26,580 | -0.35% | 2.7만 |
|---|
| 2026.04.20 | ₩26,781 | ₩26,851 | ₩26,634 | ₩26,768 | -0.05% | 1.4만 |
|---|
| 2026.04.17 | ₩26,794 | ₩26,881 | ₩26,768 | ₩26,768 | -0.10% | 1.4만 |
|---|
| 2026.04.16 | ₩26,768 | ₩26,835 | ₩26,634 | ₩26,634 | -0.50% | 1.9만 |
|---|
| 2026.04.15 | ₩26,674 | ₩26,915 | ₩26,674 | ₩26,714 | +0.15% | 1.1만 |
|---|
| 2026.04.14 | ₩26,661 | ₩26,928 | ₩26,540 | ₩26,594 | -0.25% | 4만 |
|---|
| 2026.04.13 | ₩26,379 | ₩26,634 | ₩26,379 | ₩26,594 | +0.81% | 2.9만 |
|---|
| 2026.04.10 | ₩26,353 | ₩26,460 | ₩26,246 | ₩26,433 | +0.30% | 2.1만 |
|---|
| 2026.04.09 | ₩26,299 | ₩26,473 | ₩26,232 | ₩26,460 | +0.61% | 2.2만 |
|---|
| 2026.04.08 | ₩26,353 | ₩26,493 | ₩26,299 | ₩26,299 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩26,098 | ₩26,299 | ₩26,087 | ₩26,125 | +0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,192 | ₩26,246 | ₩26,132 | ₩26,192 | 0.00% | 1.3만 |
|---|
| 2026.04.02 | ₩25,884 | ₩26,192 | ₩25,804 | ₩26,192 | +1.19% | 4.2만 |
|---|
| 2026.04.01 | ₩26,058 | ₩26,259 | ₩25,965 | ₩26,018 | -0.15% | 2.1만 |
|---|
| 2026.03.31 | ₩26,433 | ₩26,687 | ₩25,864 | ₩25,965 | -1.77% | 16.5만 |
|---|
| 2026.03.30 | ₩26,473 | ₩26,681 | ₩26,379 | ₩26,379 | -0.35% | 2.3만 |
|---|
| 2026.03.27 | ₩26,634 | ₩26,794 | ₩26,473 | ₩26,473 | -0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩26,875 | ₩27,200 | ₩26,687 | ₩26,754 | -0.45% | 3.9만 |
|---|
| 2026.03.25 | ₩26,975 | ₩27,209 | ₩26,794 | ₩27,116 | +0.52% | 1.2만 |
|---|
| 2026.03.24 | ₩26,828 | ₩26,968 | ₩26,687 | ₩26,835 | +0.02% | 1.6만 |
|---|
| 2026.03.23 | ₩26,774 | ₩26,866 | ₩26,674 | ₩26,687 | -0.32% | 8.7천 |
|---|
| 2026.03.20 | ₩26,727 | ₩26,808 | ₩26,620 | ₩26,661 | -0.25% | 2.5만 |
|---|
| 2026.03.19 | ₩26,634 | ₩26,854 | ₩26,540 | ₩26,808 | +0.65% | 2.3만 |
|---|
| 2026.03.18 | ₩26,567 | ₩26,687 | ₩26,472 | ₩26,634 | +0.25% | 9.2만 |
|---|
| 2026.03.17 | ₩26,540 | ₩26,661 | ₩26,366 | ₩26,567 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩26,620 | ₩26,714 | ₩26,366 | ₩26,473 | -0.55% | 2.5만 |
|---|
| 2026.03.13 | ₩26,714 | ₩26,734 | ₩26,487 | ₩26,487 | -0.85% | 2.5만 |
|---|
| 2026.03.12 | ₩27,196 | ₩27,209 | ₩26,928 | ₩27,089 | -0.39% | 1.8만 |
|---|
| 2026.03.11 | ₩27,243 | ₩27,288 | ₩27,102 | ₩27,102 | -0.52% | 1.4만 |
|---|
| 2026.03.10 | ₩27,383 | ₩27,410 | ₩27,169 | ₩27,169 | -0.78% | 1 |
|---|
| 2026.03.09 | ₩27,383 | ₩27,464 | ₩27,216 | ₩27,263 | -0.44% | 1 |
|---|
| 2026.03.06 | ₩27,557 | ₩27,571 | ₩27,370 | ₩27,423 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩27,666 | ₩27,691 | ₩27,557 | ₩27,651 | -0.06% | 1 |
|---|
| 2026.03.04 | ₩27,504 | ₩27,704 | ₩27,504 | ₩27,704 | +0.73% | 1 |
|---|
| 2026.03.03 | ₩27,504 | ₩27,651 | ₩27,397 | ₩27,504 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,490 | ₩27,798 | ₩27,490 | ₩27,704 | +0.78% | 1 |
|---|
| 2026.02.27 | ₩28,066 | ₩28,159 | ₩27,544 | ₩27,691 | -1.34% | 1 |
|---|
| 2026.02.26 | ₩28,039 | ₩28,119 | ₩27,972 | ₩28,106 | +0.24% | 1.2만 |
|---|
| 2026.02.25 | ₩28,026 | ₩28,160 | ₩27,999 | ₩28,052 | +0.10% | 1 |
|---|
| 2026.02.24 | ₩28,093 | ₩28,146 | ₩27,987 | ₩28,106 | +0.05% | 1 |
|---|
| 2026.02.23 | ₩28,093 | ₩28,093 | ₩27,945 | ₩28,093 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩27,945 | ₩28,093 | ₩27,932 | ₩28,093 | +0.53% | 7.5천 |
|---|
| 2026.02.19 | ₩28,026 | ₩28,039 | ₩27,932 | ₩28,039 | +0.05% | 2.3만 |
|---|
| 2026.02.18 | ₩27,865 | ₩28,039 | ₩27,865 | ₩28,039 | +0.62% | 3.7만 |
|---|
| 2026.02.17 | ₩27,745 | ₩27,932 | ₩27,598 | ₩27,932 | +0.68% | 3.1만 |
|---|
| 2026.02.13 | ₩27,611 | ₩27,758 | ₩27,557 | ₩27,718 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩27,517 | ₩27,639 | ₩27,450 | ₩27,517 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩27,504 | ₩27,718 | ₩27,437 | ₩27,517 | +0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩27,410 | ₩27,658 | ₩27,356 | ₩27,504 | +0.34% | 3.4만 |
|---|
| 2026.02.09 | ₩27,571 | ₩27,571 | ₩27,356 | ₩27,370 | -0.73% | 1.8만 |
|---|
| 2026.02.06 | ₩27,504 | ₩27,678 | ₩27,276 | ₩27,564 | +0.22% | 1.9만 |
|---|
| 2026.02.05 | ₩27,504 | ₩27,611 | ₩27,209 | ₩27,403 | -0.36% | 4만 |
|---|
| 2026.02.04 | ₩27,464 | ₩27,664 | ₩27,423 | ₩27,423 | -0.15% | 1.7만 |
|---|
| 2026.02.03 | ₩27,798 | ₩27,798 | ₩27,457 | ₩27,497 | -1.08% | 1.8만 |
|---|
| 2026.02.02 | ₩27,785 | ₩27,812 | ₩27,611 | ₩27,768 | -0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩27,745 | ₩27,892 | ₩27,664 | ₩27,771 | +0.10% | 2.1만 |
|---|
| 2026.01.29 | ₩27,919 | ₩28,039 | ₩27,745 | ₩27,819 | -0.36% | 1.2만 |
|---|
| 2026.01.28 | ₩28,052 | ₩28,173 | ₩27,812 | ₩28,039 | -0.05% | 2.1만 |
|---|
| 2026.01.27 | ₩28,347 | ₩28,347 | ₩28,106 | ₩28,133 | -0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩28,312 | ₩28,360 | ₩28,093 | ₩28,226 | -0.30% | 1.4만 |
|---|
| 2026.01.23 | ₩28,093 | ₩28,280 | ₩28,052 | ₩28,186 | +0.33% | 1.5만 |
|---|
| 2026.01.22 | ₩27,999 | ₩28,226 | ₩27,812 | ₩28,226 | +0.81% | 2.7만 |
|---|
| 2026.01.21 | ₩27,892 | ₩28,066 | ₩27,769 | ₩28,066 | +0.62% | 1.8만 |
|---|
| 2026.01.20 | ₩27,892 | ₩27,972 | ₩27,812 | ₩27,838 | -0.19% | 5만 |
|---|
| 2026.01.16 | ₩28,039 | ₩28,106 | ₩27,890 | ₩28,039 | 0.00% | 1.9만 |
|---|
| 2026.01.15 | ₩27,878 | ₩28,106 | ₩27,878 | ₩27,972 | +0.34% | 1.8만 |
|---|
| 2026.01.14 | ₩27,919 | ₩27,932 | ₩27,758 | ₩27,878 | -0.14% | 1.9만 |
|---|
| 2026.01.13 | ₩27,825 | ₩27,999 | ₩27,771 | ₩27,919 | +0.34% | 2.3만 |
|---|
| 2026.01.12 | ₩27,758 | ₩27,858 | ₩27,633 | ₩27,825 | +0.24% | 1.6만 |
|---|
| 2026.01.09 | ₩27,624 | ₩27,838 | ₩27,477 | ₩27,838 | +0.78% | 4.1만 |
|---|
| 2026.01.08 | ₩27,611 | ₩27,804 | ₩27,595 | ₩27,597 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩27,718 | ₩27,812 | ₩27,450 | ₩27,812 | +0.34% | 4만 |
|---|
| 2026.01.06 | ₩27,791 | ₩27,865 | ₩27,584 | ₩27,651 | -0.51% | 4.3만 |
|---|
| 2026.01.05 | ₩27,838 | ₩27,959 | ₩27,733 | ₩27,838 | 0.00% | 3.7만 |
|---|
| 2026.01.02 | ₩27,497 | ₩27,745 | ₩27,497 | ₩27,731 | +0.85% | 1.3만 |
|---|
| 2025.12.31 | ₩27,276 | ₩27,397 | ₩27,102 | ₩27,397 | +0.44% | 6.6만 |
|---|
| 2025.12.30 | ₩27,223 | ₩27,268 | ₩27,102 | ₩27,196 | -0.10% | 4.7만 |
|---|
| 2025.12.29 | ₩27,182 | ₩27,303 | ₩27,182 | ₩27,303 | +0.44% | 3.8만 |
|---|
| 2025.12.26 | ₩27,236 | ₩27,303 | ₩27,236 | ₩27,303 | +0.25% | 1.6만 |
|---|
| 2025.12.24 | ₩27,075 | ₩27,276 | ₩27,075 | ₩27,263 | +0.69% | 1.7만 |
|---|
| 2025.12.23 | ₩27,303 | ₩27,303 | ₩26,955 | ₩27,102 | -0.74% | 4.6만 |
|---|
| 2025.12.22 | ₩27,383 | ₩27,544 | ₩27,316 | ₩27,316 | -0.24% | 2.2만 |
|---|
| 2025.12.19 | ₩27,330 | ₩27,611 | ₩27,330 | ₩27,504 | +0.64% | 2.1만 |
|---|
| 2025.12.18 | ₩27,450 | ₩27,651 | ₩27,336 | ₩27,410 | -0.15% | 2.8만 |
|---|
| 2025.12.17 | ₩27,437 | ₩27,517 | ₩27,223 | ₩27,517 | +0.29% | 2.6만 |
|---|
| 2025.12.16 | ₩27,437 | ₩27,664 | ₩27,397 | ₩27,557 | +0.44% | 3만 |
|---|
| 2025.12.15 | ₩27,771 | ₩27,771 | ₩27,450 | ₩27,470 | -1.08% | 2.5만 |
|---|
| 2025.12.12 | ₩28,133 | ₩28,240 | ₩27,867 | ₩28,026 | -0.38% | 2.6만 |
|---|
| 2025.12.11 | ₩28,039 | ₩28,267 | ₩28,039 | ₩28,267 | +0.81% | 2.4만 |
|---|
| 2025.12.10 | ₩28,039 | ₩28,173 | ₩27,932 | ₩28,026 | -0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩28,066 | ₩28,280 | ₩28,039 | ₩28,039 | -0.10% | 2.7만 |
|---|
| 2025.12.08 | ₩28,200 | ₩28,200 | ₩28,012 | ₩28,052 | -0.52% | 1.9만 |
|---|
| 2025.12.05 | ₩28,119 | ₩28,240 | ₩28,012 | ₩28,186 | +0.24% | 2.7만 |
|---|
| 2025.12.04 | ₩28,240 | ₩28,360 | ₩28,119 | ₩28,119 | -0.43% | 2.4만 |
|---|
| 2025.12.03 | ₩28,374 | ₩28,507 | ₩28,253 | ₩28,293 | -0.28% | 1.5만 |
|---|
| 2025.12.02 | ₩28,414 | ₩28,487 | ₩28,240 | ₩28,253 | -0.57% | 6.8만 |
|---|
| 2025.12.01 | ₩28,374 | ₩28,588 | ₩28,374 | ₩28,467 | +0.33% | 4만 |
|---|
| 2025.11.28 | ₩28,513 | ₩28,534 | ₩28,280 | ₩28,280 | -0.82% | 4.6만 |
|---|
| 2025.11.26 | ₩28,119 | ₩28,467 | ₩28,119 | ₩28,387 | +0.95% | 2.5만 |
|---|
| 2025.11.25 | ₩28,119 | ₩28,186 | ₩27,999 | ₩28,119 | 0.00% | 1만 |
|---|
| 2025.11.24 | ₩28,012 | ₩28,160 | ₩27,986 | ₩28,012 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩27,932 | ₩28,079 | ₩27,812 | ₩27,972 | +0.14% | 2만 |
|---|
| 2025.11.20 | ₩28,280 | ₩28,467 | ₩27,905 | ₩27,932 | -1.23% | 1.7만 |
|---|
| 2025.11.19 | ₩28,307 | ₩28,360 | ₩28,186 | ₩28,226 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩28,400 | ₩28,588 | ₩28,307 | ₩28,307 | -0.33% | 1.6만 |
|---|
| 2025.11.17 | ₩28,896 | ₩29,150 | ₩28,467 | ₩28,467 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩29,137 | ₩29,257 | ₩28,896 | ₩28,896 | -0.83% | 1.4만 |
|---|
| 2025.11.13 | ₩29,672 | ₩29,672 | ₩29,150 | ₩29,150 | -1.76% | 1.6만 |
|---|
| 2025.11.12 | ₩29,645 | ₩29,779 | ₩29,498 | ₩29,498 | -0.50% | 8.7천 |
|---|
| 2025.11.11 | ₩29,846 | ₩29,899 | ₩29,648 | ₩29,725 | -0.40% | 8천 |
|---|
| 2025.11.10 | ₩29,752 | ₩29,766 | ₩29,471 | ₩29,712 | -0.13% | 8.1천 |
|---|
| 2025.11.07 | ₩29,605 | ₩29,632 | ₩29,458 | ₩29,551 | -0.18% | 7.1천 |
|---|
| 2025.11.06 | ₩29,645 | ₩29,752 | ₩29,444 | ₩29,645 | 0.00% | 1.3만 |
|---|
| 2025.11.05 | ₩29,364 | ₩29,672 | ₩29,364 | ₩29,592 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩29,471 | ₩29,605 | ₩29,337 | ₩29,364 | -0.36% | 7.7천 |
|---|
| 2025.11.03 | ₩29,715 | ₩29,779 | ₩29,578 | ₩29,632 | -0.28% | 1만 |
|---|
| 2025.10.31 | ₩29,859 | ₩29,966 | ₩29,685 | ₩29,699 | -0.54% | 7.6만 |
|---|
| 2025.10.30 | ₩30,073 | ₩30,127 | ₩29,846 | ₩29,926 | -0.49% | 3.6만 |
|---|
| 2025.10.29 | ₩30,261 | ₩30,301 | ₩30,047 | ₩30,140 | -0.40% | 1.4만 |
|---|
| 2025.10.28 | ₩30,180 | ₩30,247 | ₩30,140 | ₩30,205 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩30,062 | ₩30,234 | ₩30,060 | ₩30,234 | +0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩30,114 | ₩30,114 | ₩29,940 | ₩30,100 | -0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩29,980 | ₩30,100 | ₩29,913 | ₩30,100 | +0.40% | 1.1만 |
|---|
| 2025.10.22 | ₩30,060 | ₩30,060 | ₩29,901 | ₩29,980 | -0.27% | 1.8만 |
|---|
| 2025.10.21 | ₩29,685 | ₩30,060 | ₩29,685 | ₩29,953 | +0.90% | 2.6만 |
|---|
| 2025.10.20 | ₩29,685 | ₩29,886 | ₩29,685 | ₩29,886 | +0.68% | 1.1만 |
|---|
| 2025.10.17 | ₩29,685 | ₩29,819 | ₩29,592 | ₩29,632 | -0.18% | 7.8천 |
|---|
| 2025.10.16 | ₩29,578 | ₩29,846 | ₩29,551 | ₩29,685 | +0.36% | 1.7만 |
|---|
| 2025.10.15 | ₩29,485 | ₩29,645 | ₩29,424 | ₩29,632 | +0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩29,431 | ₩29,431 | ₩29,137 | ₩29,391 | -0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩29,391 | ₩29,431 | ₩29,198 | ₩29,264 | -0.43% | 3.5천 |
|---|
| 2025.10.10 | ₩29,458 | ₩29,578 | ₩29,029 | ₩29,284 | -0.59% | 3.4만 |
|---|
