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 | ₩24,183 | ₩24,827 | ₩24,182 | ₩24,304 | +0.50% | 1.4만 |
| 2026.10.08 | ₩24,143 | ₩24,344 | ₩24,090 | ₩24,277 | +0.56% | 3만 |
| 2026.10.07 | ₩24,264 | ₩24,572 | ₩24,063 | ₩24,304 | +0.17% | 2.1만 |
| 2026.10.06 | ₩24,800 | ₩24,854 | ₩24,345 | ₩24,586 | -0.87% | 2.6만 |
| 2026.10.05 | ₩25,042 | ₩25,055 | ₩24,492 | ₩24,800 | -0.96% | 2.5만 |
| 2026.10.02 | ₩25,096 | ₩25,270 | ₩24,842 | ₩25,082 | -0.05% | 1.9만 |
| 2026.10.01 | ₩24,344 | ₩24,921 | ₩24,300 | ₩24,894 | +2.26% | 4.6만 |
| 2026.09.30 | ₩24,519 | ₩24,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,532 |
| +0.05% |
| 9만 |
| 2026.09.29 | ₩24,291 | ₩24,693 | ₩24,123 | ₩24,277 | -0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩24,331 | ₩24,445 | ₩23,982 | ₩24,297 | -0.14% | 2.2만 |
|---|
| 2026.09.25 | ₩24,398 | ₩24,546 | ₩23,929 | ₩24,344 | -0.22% | 4.3만 |
|---|
| 2026.09.24 | ₩24,411 | ₩24,586 | ₩24,264 | ₩24,539 | +0.52% | 5.1만 |
|---|
| 2026.09.23 | ₩25,149 | ₩25,149 | ₩24,166 | ₩24,586 | -2.24% | 6.3만 |
|---|
| 2026.09.22 | ₩24,881 | ₩24,881 | ₩24,546 | ₩24,639 | -0.97% | 4.7만 |
|---|
| 2026.09.21 | ₩24,988 | ₩25,082 | ₩24,747 | ₩24,834 | -0.62% | 4.8만 |
|---|
| 2026.09.18 | ₩24,479 | ₩25,243 | ₩24,479 | ₩24,935 | +1.86% | 1.3만 |
|---|
| 2026.09.17 | ₩24,894 | ₩24,948 | ₩24,707 | ₩24,868 | -0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩24,411 | ₩24,841 | ₩24,398 | ₩24,841 | +1.76% | 4.9만 |
|---|
| 2026.09.15 | ₩24,680 | ₩24,841 | ₩24,371 | ₩24,479 | -0.82% | 9.7만 |
|---|
| 2026.09.14 | ₩24,841 | ₩24,948 | ₩24,780 | ₩24,881 | +0.16% | 3.3만 |
|---|
| 2026.09.11 | ₩25,096 | ₩25,096 | ₩24,680 | ₩24,800 | -1.18% | 4.2만 |
|---|
| 2026.09.10 | ₩25,109 | ₩25,682 | ₩24,908 | ₩24,935 | -0.69% | 2.4만 |
|---|
| 2026.09.09 | ₩25,431 | ₩25,539 | ₩25,256 | ₩25,256 | -0.69% | 1.7만 |
|---|
| 2026.09.08 | ₩25,431 | ₩25,551 | ₩25,423 | ₩25,431 | 0.00% | 1.2만 |
|---|
| 2026.09.04 | ₩25,552 | ₩25,632 | ₩25,391 | ₩25,505 | -0.18% | 3.2만 |
|---|
| 2026.09.03 | ₩25,578 | ₩25,578 | ₩25,485 | ₩25,485 | -0.37% | 1.8만 |
|---|
| 2026.09.02 | ₩25,578 | ₩25,927 | ₩25,525 | ₩25,578 | -0.00% | 2.3만 |
|---|
| 2026.09.01 | ₩26,088 | ₩26,128 | ₩25,578 | ₩25,585 | -1.93% | 1.6만 |
|---|
| 2026.08.31 | ₩26,021 | ₩26,182 | ₩25,873 | ₩26,088 | +0.26% | 3.1만 |
|---|
| 2026.08.28 | ₩26,142 | ₩26,410 | ₩25,899 | ₩26,216 | +0.28% | 1.3만 |
|---|
| 2026.08.27 | ₩25,900 | ₩26,316 | ₩25,900 | ₩26,276 | +1.45% | 3.5만 |
|---|
| 2026.08.26 | ₩25,820 | ₩26,075 | ₩25,753 | ₩26,075 | +0.99% | 2.8만 |
|---|
| 2026.08.25 | ₩25,981 | ₩25,981 | ₩25,756 | ₩25,954 | -0.10% | 2.2만 |
|---|
| 2026.08.24 | ₩25,981 | ₩25,981 | ₩25,766 | ₩25,954 | -0.10% | 1.7만 |
|---|
| 2026.08.21 | ₩25,820 | ₩25,994 | ₩25,766 | ₩25,981 | +0.62% | 3.2만 |
|---|
| 2026.08.20 | ₩25,766 | ₩26,048 | ₩25,697 | ₩25,941 | +0.68% | 3만 |
|---|
| 2026.08.19 | ₩25,766 | ₩25,900 | ₩25,633 | ₩25,766 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩25,994 | ₩25,994 | ₩25,659 | ₩25,672 | -1.24% | 1.5만 |
|---|
| 2026.08.17 | ₩25,994 | ₩26,128 | ₩25,954 | ₩25,994 | 0.00% | 2만 |
|---|
| 2026.08.14 | ₩26,102 | ₩26,182 | ₩25,994 | ₩26,126 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩26,128 | ₩26,256 | ₩26,088 | ₩26,142 | +0.05% | 8.4천 |
|---|
| 2026.08.12 | ₩26,088 | ₩26,362 | ₩26,088 | ₩26,128 | +0.15% | 1.3만 |
|---|
| 2026.08.11 | ₩26,142 | ₩26,343 | ₩26,135 | ₩26,135 | -0.03% | 1.6만 |
|---|
| 2026.08.10 | ₩26,303 | ₩26,303 | ₩26,142 | ₩26,195 | -0.41% | 1.8만 |
|---|
| 2026.08.07 | ₩26,236 | ₩26,296 | ₩26,155 | ₩26,215 | -0.08% | 6.8천 |
|---|
| 2026.08.06 | ₩26,316 | ₩26,359 | ₩26,182 | ₩26,276 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩26,356 | ₩26,558 | ₩26,276 | ₩26,289 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩26,558 | ₩26,625 | ₩26,423 | ₩26,423 | -0.51% | 1.6만 |
|---|
| 2026.08.03 | ₩26,638 | ₩26,638 | ₩26,544 | ₩26,598 | -0.15% | 2.4만 |
|---|
| 2026.07.31 | ₩26,450 | ₩26,544 | ₩26,397 | ₩26,544 | +0.35% | 3.9만 |
|---|
| 2026.07.30 | ₩26,316 | ₩26,450 | ₩26,316 | ₩26,430 | +0.43% | 3.2만 |
|---|
| 2026.07.29 | ₩26,306 | ₩26,383 | ₩26,289 | ₩26,330 | +0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩26,222 | ₩26,490 | ₩26,222 | ₩26,430 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩26,236 | ₩26,343 | ₩26,209 | ₩26,343 | +0.41% | 2.3만 |
|---|
| 2026.07.24 | ₩26,222 | ₩26,383 | ₩26,222 | ₩26,263 | +0.15% | 1.4만 |
|---|
| 2026.07.23 | ₩26,330 | ₩26,450 | ₩26,209 | ₩26,224 | -0.40% | 1.2만 |
|---|
| 2026.07.22 | ₩26,222 | ₩26,477 | ₩26,209 | ₩26,477 | +0.97% | 4.5만 |
|---|
| 2026.07.21 | ₩26,316 | ₩26,504 | ₩26,236 | ₩26,330 | +0.05% | 1.6만 |
|---|
| 2026.07.20 | ₩26,383 | ₩26,504 | ₩26,289 | ₩26,423 | +0.15% | 1.8만 |
|---|
| 2026.07.17 | ₩26,356 | ₩26,490 | ₩26,289 | ₩26,450 | +0.36% | 1.3만 |
|---|
| 2026.07.16 | ₩26,397 | ₩26,464 | ₩26,288 | ₩26,370 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩26,195 | ₩26,477 | ₩26,195 | ₩26,397 | +0.77% | 2만 |
|---|
| 2026.07.14 | ₩26,195 | ₩26,397 | ₩26,169 | ₩26,316 | +0.46% | 1.2만 |
|---|
| 2026.07.13 | ₩26,209 | ₩26,370 | ₩26,088 | ₩26,175 | -0.13% | 2.4만 |
|---|
| 2026.07.10 | ₩26,450 | ₩26,477 | ₩26,289 | ₩26,370 | -0.30% | 1.6만 |
|---|
| 2026.07.09 | ₩26,289 | ₩26,504 | ₩26,289 | ₩26,303 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩26,490 | ₩26,544 | ₩26,249 | ₩26,316 | -0.66% | 1.8만 |
|---|
| 2026.07.07 | ₩26,665 | ₩26,732 | ₩26,423 | ₩26,423 | -0.91% | 1.9만 |
|---|
| 2026.07.06 | ₩26,584 | ₩26,651 | ₩26,497 | ₩26,591 | +0.03% | 2.3만 |
|---|
| 2026.07.02 | ₩26,504 | ₩26,598 | ₩26,383 | ₩26,423 | -0.30% | 1.6만 |
|---|
| 2026.07.01 | ₩26,423 | ₩26,558 | ₩26,383 | ₩26,477 | +0.20% | 1.8만 |
|---|
| 2026.06.30 | ₩26,330 | ₩26,531 | ₩26,222 | ₩26,383 | +0.20% | 25.2만 |
|---|
| 2026.06.29 | ₩26,236 | ₩26,437 | ₩26,222 | ₩26,330 | +0.36% | 5만 |
|---|
| 2026.06.26 | ₩26,343 | ₩26,464 | ₩26,048 | ₩26,216 | -0.48% | 3.7만 |
|---|
| 2026.06.25 | ₩26,558 | ₩26,625 | ₩26,356 | ₩26,470 | -0.33% | 4.8만 |
|---|
| 2026.06.24 | ₩26,866 | ₩26,866 | ₩26,558 | ₩26,558 | -1.15% | 3.8만 |
|---|
| 2026.06.23 | ₩26,933 | ₩26,987 | ₩26,759 | ₩26,799 | -0.50% | 3.5만 |
|---|
| 2026.06.22 | ₩27,054 | ₩27,181 | ₩26,980 | ₩26,980 | -0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩27,309 | ₩27,309 | ₩27,094 | ₩27,175 | -0.49% | 1.7만 |
|---|
| 2026.06.17 | ₩26,947 | ₩27,054 | ₩26,947 | ₩27,014 | +0.25% | 7.9천 |
|---|
| 2026.06.16 | ₩26,866 | ₩26,947 | ₩26,866 | ₩26,947 | +0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩26,584 | ₩26,920 | ₩26,571 | ₩26,866 | +1.06% | 2.2만 |
|---|
| 2026.06.12 | ₩26,786 | ₩27,094 | ₩26,786 | ₩26,973 | +0.70% | 3.3만 |
|---|
| 2026.06.11 | ₩26,772 | ₩26,940 | ₩26,772 | ₩26,873 | +0.38% | 1.4만 |
|---|
| 2026.06.10 | ₩26,786 | ₩26,873 | ₩26,772 | ₩26,772 | -0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩26,920 | ₩27,027 | ₩26,772 | ₩26,826 | -0.35% | 8.9천 |
|---|
| 2026.06.08 | ₩26,960 | ₩27,040 | ₩26,839 | ₩26,926 | -0.13% | 1만 |
|---|
| 2026.06.05 | ₩27,161 | ₩27,416 | ₩26,960 | ₩27,045 | -0.43% | 8.7천 |
|---|
| 2026.06.04 | ₩27,255 | ₩27,429 | ₩27,134 | ₩27,215 | -0.15% | 1.8만 |
|---|
| 2026.06.03 | ₩27,429 | ₩27,429 | ₩27,107 | ₩27,416 | -0.05% | 1.9만 |
|---|
| 2026.06.02 | ₩27,322 | ₩27,470 | ₩27,201 | ₩27,429 | +0.39% | 3.6만 |
|---|
| 2026.06.01 | ₩27,349 | ₩27,443 | ₩27,335 | ₩27,443 | +0.34% | 7.7천 |
|---|
| 2026.05.29 | ₩27,376 | ₩27,550 | ₩27,121 | ₩27,362 | -0.05% | 3.4만 |
|---|
| 2026.05.28 | ₩27,161 | ₩27,376 | ₩27,094 | ₩27,342 | +0.67% | 1.2만 |
|---|
| 2026.05.27 | ₩27,067 | ₩27,201 | ₩27,067 | ₩27,201 | +0.50% | 6.4천 |
|---|
| 2026.05.26 | ₩26,866 | ₩27,027 | ₩26,839 | ₩27,027 | +0.60% | 2만 |
|---|
| 2026.05.22 | ₩26,866 | ₩26,943 | ₩26,859 | ₩26,893 | +0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩26,853 | ₩26,960 | ₩26,799 | ₩26,906 | +0.20% | 2.1만 |
|---|
| 2026.05.20 | ₩26,906 | ₩27,081 | ₩26,839 | ₩26,893 | -0.05% | 3.8만 |
|---|
| 2026.05.19 | ₩26,799 | ₩27,014 | ₩26,799 | ₩27,000 | +0.75% | 3.8만 |
|---|
| 2026.05.18 | ₩26,893 | ₩26,960 | ₩26,799 | ₩26,906 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩27,014 | ₩27,027 | ₩26,900 | ₩26,947 | -0.25% | 2.7만 |
|---|
| 2026.05.14 | ₩27,121 | ₩27,121 | ₩27,027 | ₩27,054 | -0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩27,175 | ₩27,242 | ₩27,107 | ₩27,109 | -0.24% | 1.7만 |
|---|
| 2026.05.12 | ₩27,295 | ₩27,295 | ₩26,973 | ₩27,242 | -0.20% | 2만 |
|---|
| 2026.05.11 | ₩27,322 | ₩27,322 | ₩27,228 | ₩27,295 | -0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩27,309 | ₩27,429 | ₩27,228 | ₩27,322 | +0.05% | 1.9만 |
|---|
| 2026.05.07 | ₩27,134 | ₩27,429 | ₩26,973 | ₩27,335 | +0.74% | 1.3만 |
|---|
| 2026.05.06 | ₩26,879 | ₩27,148 | ₩26,879 | ₩27,134 | +0.95% | 1.3만 |
|---|
| 2026.05.05 | ₩26,866 | ₩26,987 | ₩26,853 | ₩26,920 | +0.20% | 1.9만 |
|---|
| 2026.05.04 | ₩26,866 | ₩27,027 | ₩26,839 | ₩26,866 | +0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,920 | ₩27,094 | ₩26,806 | ₩27,027 | +0.40% | 2.3만 |
|---|
| 2026.04.30 | ₩26,665 | ₩26,866 | ₩26,665 | ₩26,839 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩26,718 | ₩26,933 | ₩26,665 | ₩26,665 | -0.20% | 8천 |
|---|
| 2026.04.28 | ₩26,947 | ₩26,947 | ₩26,759 | ₩26,906 | -0.15% | 2.1만 |
|---|
| 2026.04.27 | ₩26,826 | ₩26,960 | ₩26,826 | ₩26,947 | +0.45% | 1만 |
|---|
| 2026.04.24 | ₩26,866 | ₩26,960 | ₩26,790 | ₩26,960 | +0.35% | 1.7만 |
|---|
| 2026.04.23 | ₩26,772 | ₩26,945 | ₩26,678 | ₩26,786 | +0.05% | 1.5만 |
|---|
| 2026.04.22 | ₩26,625 | ₩26,839 | ₩26,574 | ₩26,772 | +0.55% | 1.7만 |
|---|
| 2026.04.21 | ₩26,732 | ₩26,853 | ₩26,531 | ₩26,638 | -0.35% | 2.7만 |
|---|
| 2026.04.20 | ₩26,839 | ₩26,909 | ₩26,692 | ₩26,826 | -0.05% | 1.4만 |
|---|
| 2026.04.17 | ₩26,853 | ₩26,940 | ₩26,826 | ₩26,826 | -0.10% | 1.4만 |
|---|
| 2026.04.16 | ₩26,826 | ₩26,893 | ₩26,692 | ₩26,692 | -0.50% | 1.9만 |
|---|
| 2026.04.15 | ₩26,732 | ₩26,973 | ₩26,732 | ₩26,772 | +0.15% | 1.1만 |
|---|
| 2026.04.14 | ₩26,718 | ₩26,987 | ₩26,598 | ₩26,651 | -0.25% | 4만 |
|---|
| 2026.04.13 | ₩26,437 | ₩26,692 | ₩26,437 | ₩26,651 | +0.81% | 2.9만 |
|---|
| 2026.04.10 | ₩26,410 | ₩26,517 | ₩26,303 | ₩26,490 | +0.30% | 2.1만 |
|---|
| 2026.04.09 | ₩26,356 | ₩26,531 | ₩26,289 | ₩26,517 | +0.61% | 2.2만 |
|---|
| 2026.04.08 | ₩26,410 | ₩26,551 | ₩26,356 | ₩26,356 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩26,155 | ₩26,356 | ₩26,144 | ₩26,182 | +0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,249 | ₩26,303 | ₩26,189 | ₩26,249 | 0.00% | 1.3만 |
|---|
| 2026.04.02 | ₩25,941 | ₩26,249 | ₩25,860 | ₩26,249 | +1.19% | 4.2만 |
|---|
| 2026.04.01 | ₩26,115 | ₩26,316 | ₩26,021 | ₩26,075 | -0.15% | 2.1만 |
|---|
| 2026.03.31 | ₩26,490 | ₩26,745 | ₩25,920 | ₩26,021 | -1.77% | 16.5만 |
|---|
| 2026.03.30 | ₩26,531 | ₩26,739 | ₩26,437 | ₩26,437 | -0.35% | 2.3만 |
|---|
| 2026.03.27 | ₩26,692 | ₩26,853 | ₩26,531 | ₩26,531 | -0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩26,933 | ₩27,259 | ₩26,745 | ₩26,812 | -0.45% | 3.9만 |
|---|
| 2026.03.25 | ₩27,034 | ₩27,268 | ₩26,852 | ₩27,175 | +0.52% | 1.2만 |
|---|
| 2026.03.24 | ₩26,886 | ₩27,027 | ₩26,745 | ₩26,893 | +0.02% | 1.6만 |
|---|
| 2026.03.23 | ₩26,833 | ₩26,924 | ₩26,732 | ₩26,745 | -0.32% | 8.7천 |
|---|
| 2026.03.20 | ₩26,786 | ₩26,866 | ₩26,678 | ₩26,718 | -0.25% | 2.5만 |
|---|
| 2026.03.19 | ₩26,692 | ₩26,912 | ₩26,598 | ₩26,866 | +0.65% | 2.3만 |
|---|
| 2026.03.18 | ₩26,625 | ₩26,745 | ₩26,530 | ₩26,692 | +0.25% | 9.2만 |
|---|
| 2026.03.17 | ₩26,598 | ₩26,718 | ₩26,423 | ₩26,625 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩26,678 | ₩26,772 | ₩26,423 | ₩26,531 | -0.55% | 2.5만 |
|---|
| 2026.03.13 | ₩26,772 | ₩26,792 | ₩26,544 | ₩26,544 | -0.85% | 2.5만 |
|---|
| 2026.03.12 | ₩27,255 | ₩27,268 | ₩26,987 | ₩27,148 | -0.39% | 1.8만 |
|---|
| 2026.03.11 | ₩27,302 | ₩27,347 | ₩27,161 | ₩27,161 | -0.52% | 1.4만 |
|---|
| 2026.03.10 | ₩27,443 | ₩27,470 | ₩27,228 | ₩27,228 | -0.78% | 1 |
|---|
| 2026.03.09 | ₩27,443 | ₩27,523 | ₩27,275 | ₩27,322 | -0.44% | 1 |
|---|
| 2026.03.06 | ₩27,617 | ₩27,631 | ₩27,429 | ₩27,483 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩27,726 | ₩27,751 | ₩27,617 | ₩27,711 | -0.06% | 1 |
|---|
| 2026.03.04 | ₩27,564 | ₩27,765 | ₩27,564 | ₩27,765 | +0.73% | 1 |
|---|
| 2026.03.03 | ₩27,564 | ₩27,711 | ₩27,456 | ₩27,564 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,550 | ₩27,858 | ₩27,550 | ₩27,765 | +0.78% | 1 |
|---|
| 2026.02.27 | ₩28,127 | ₩28,221 | ₩27,604 | ₩27,751 | -1.34% | 1 |
|---|
| 2026.02.26 | ₩28,100 | ₩28,181 | ₩28,033 | ₩28,167 | +0.24% | 1.2만 |
|---|
| 2026.02.25 | ₩28,087 | ₩28,221 | ₩28,060 | ₩28,113 | +0.10% | 1 |
|---|
| 2026.02.24 | ₩28,154 | ₩28,207 | ₩28,048 | ₩28,167 | +0.05% | 1 |
|---|
| 2026.02.23 | ₩28,154 | ₩28,154 | ₩28,006 | ₩28,154 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩28,006 | ₩28,154 | ₩27,993 | ₩28,154 | +0.53% | 7.5천 |
|---|
| 2026.02.19 | ₩28,087 | ₩28,100 | ₩27,993 | ₩28,100 | +0.05% | 2.3만 |
|---|
| 2026.02.18 | ₩27,926 | ₩28,100 | ₩27,926 | ₩28,100 | +0.62% | 3.7만 |
|---|
| 2026.02.17 | ₩27,805 | ₩27,993 | ₩27,658 | ₩27,993 | +0.68% | 3.1만 |
|---|
| 2026.02.13 | ₩27,671 | ₩27,818 | ₩27,617 | ₩27,778 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩27,577 | ₩27,699 | ₩27,510 | ₩27,577 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩27,564 | ₩27,778 | ₩27,496 | ₩27,577 | +0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩27,470 | ₩27,718 | ₩27,416 | ₩27,564 | +0.34% | 3.4만 |
|---|
| 2026.02.09 | ₩27,631 | ₩27,631 | ₩27,416 | ₩27,430 | -0.73% | 1.8만 |
|---|
| 2026.02.06 | ₩27,564 | ₩27,738 | ₩27,335 | ₩27,624 | +0.22% | 1.9만 |
|---|
| 2026.02.05 | ₩27,564 | ₩27,671 | ₩27,268 | ₩27,463 | -0.36% | 4만 |
|---|
| 2026.02.04 | ₩27,523 | ₩27,724 | ₩27,483 | ₩27,483 | -0.15% | 1.7만 |
|---|
| 2026.02.03 | ₩27,859 | ₩27,859 | ₩27,517 | ₩27,557 | -1.08% | 1.8만 |
|---|
| 2026.02.02 | ₩27,845 | ₩27,872 | ₩27,671 | ₩27,829 | -0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩27,805 | ₩27,952 | ₩27,725 | ₩27,832 | +0.10% | 2.1만 |
|---|
| 2026.01.29 | ₩27,979 | ₩28,100 | ₩27,805 | ₩27,880 | -0.36% | 1.2만 |
|---|
| 2026.01.28 | ₩28,113 | ₩28,234 | ₩27,872 | ₩28,100 | -0.05% | 2.1만 |
|---|
| 2026.01.27 | ₩28,409 | ₩28,409 | ₩28,167 | ₩28,194 | -0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩28,374 | ₩28,422 | ₩28,154 | ₩28,288 | -0.30% | 1.4만 |
|---|
| 2026.01.23 | ₩28,154 | ₩28,341 | ₩28,113 | ₩28,248 | +0.33% | 1.5만 |
|---|
| 2026.01.22 | ₩28,060 | ₩28,288 | ₩27,872 | ₩28,288 | +0.81% | 2.7만 |
|---|
| 2026.01.21 | ₩27,952 | ₩28,127 | ₩27,829 | ₩28,127 | +0.62% | 1.8만 |
|---|
| 2026.01.20 | ₩27,952 | ₩28,033 | ₩27,872 | ₩27,899 | -0.19% | 5만 |
|---|
| 2026.01.16 | ₩28,100 | ₩28,167 | ₩27,951 | ₩28,100 | 0.00% | 1.9만 |
|---|
| 2026.01.15 | ₩27,939 | ₩28,167 | ₩27,939 | ₩28,033 | +0.34% | 1.8만 |
|---|
| 2026.01.14 | ₩27,979 | ₩27,993 | ₩27,818 | ₩27,939 | -0.14% | 1.9만 |
|---|
| 2026.01.13 | ₩27,885 | ₩28,060 | ₩27,832 | ₩27,979 | +0.34% | 2.3만 |
|---|
| 2026.01.12 | ₩27,818 | ₩27,919 | ₩27,693 | ₩27,885 | +0.24% | 1.6만 |
|---|
| 2026.01.09 | ₩27,684 | ₩27,899 | ₩27,537 | ₩27,899 | +0.78% | 4.1만 |
|---|
| 2026.01.08 | ₩27,671 | ₩27,865 | ₩27,655 | ₩27,657 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩27,778 | ₩27,872 | ₩27,510 | ₩27,872 | +0.34% | 4만 |
|---|
| 2026.01.06 | ₩27,852 | ₩27,926 | ₩27,644 | ₩27,711 | -0.51% | 4.3만 |
|---|
| 2026.01.05 | ₩27,899 | ₩28,020 | ₩27,793 | ₩27,899 | 0.00% | 3.7만 |
|---|
| 2026.01.02 | ₩27,557 | ₩27,805 | ₩27,557 | ₩27,791 | +0.85% | 1.3만 |
|---|
| 2025.12.31 | ₩27,335 | ₩27,456 | ₩27,161 | ₩27,456 | +0.44% | 6.6만 |
|---|
| 2025.12.30 | ₩27,282 | ₩27,328 | ₩27,161 | ₩27,255 | -0.10% | 4.7만 |
|---|
| 2025.12.29 | ₩27,242 | ₩27,362 | ₩27,242 | ₩27,362 | +0.44% | 3.8만 |
|---|
| 2025.12.26 | ₩27,295 | ₩27,362 | ₩27,295 | ₩27,362 | +0.25% | 1.6만 |
|---|
| 2025.12.24 | ₩27,134 | ₩27,335 | ₩27,134 | ₩27,322 | +0.69% | 1.7만 |
|---|
| 2025.12.23 | ₩27,362 | ₩27,362 | ₩27,014 | ₩27,161 | -0.74% | 4.6만 |
|---|
| 2025.12.22 | ₩27,443 | ₩27,604 | ₩27,376 | ₩27,376 | -0.24% | 2.2만 |
|---|
| 2025.12.19 | ₩27,389 | ₩27,671 | ₩27,389 | ₩27,564 | +0.64% | 2.1만 |
|---|
| 2025.12.18 | ₩27,510 | ₩27,711 | ₩27,396 | ₩27,470 | -0.15% | 2.8만 |
|---|
| 2025.12.17 | ₩27,496 | ₩27,577 | ₩27,282 | ₩27,577 | +0.29% | 2.6만 |
|---|
| 2025.12.16 | ₩27,496 | ₩27,724 | ₩27,456 | ₩27,617 | +0.44% | 3만 |
|---|
| 2025.12.15 | ₩27,832 | ₩27,832 | ₩27,510 | ₩27,530 | -1.08% | 2.5만 |
|---|
| 2025.12.12 | ₩28,194 | ₩28,301 | ₩27,928 | ₩28,087 | -0.38% | 2.6만 |
|---|
| 2025.12.11 | ₩28,100 | ₩28,328 | ₩28,100 | ₩28,328 | +0.81% | 2.4만 |
|---|
| 2025.12.10 | ₩28,100 | ₩28,234 | ₩27,993 | ₩28,087 | -0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩28,127 | ₩28,341 | ₩28,100 | ₩28,100 | -0.10% | 2.7만 |
|---|
| 2025.12.08 | ₩28,261 | ₩28,261 | ₩28,073 | ₩28,113 | -0.52% | 1.9만 |
|---|
| 2025.12.05 | ₩28,181 | ₩28,301 | ₩28,073 | ₩28,248 | +0.24% | 2.7만 |
|---|
| 2025.12.04 | ₩28,301 | ₩28,422 | ₩28,181 | ₩28,181 | -0.43% | 2.4만 |
|---|
| 2025.12.03 | ₩28,435 | ₩28,569 | ₩28,315 | ₩28,355 | -0.28% | 1.5만 |
|---|
| 2025.12.02 | ₩28,476 | ₩28,549 | ₩28,301 | ₩28,315 | -0.57% | 6.8만 |
|---|
| 2025.12.01 | ₩28,435 | ₩28,650 | ₩28,435 | ₩28,529 | +0.33% | 4만 |
|---|
| 2025.11.28 | ₩28,575 | ₩28,596 | ₩28,341 | ₩28,341 | -0.82% | 4.6만 |
|---|
| 2025.11.26 | ₩28,181 | ₩28,529 | ₩28,181 | ₩28,449 | +0.95% | 2.5만 |
|---|
| 2025.11.25 | ₩28,181 | ₩28,247 | ₩28,060 | ₩28,181 | 0.00% | 1만 |
|---|
| 2025.11.24 | ₩28,073 | ₩28,221 | ₩28,046 | ₩28,073 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩27,993 | ₩28,140 | ₩27,872 | ₩28,033 | +0.14% | 2만 |
|---|
| 2025.11.20 | ₩28,341 | ₩28,529 | ₩27,966 | ₩27,993 | -1.23% | 1.7만 |
|---|
| 2025.11.19 | ₩28,368 | ₩28,422 | ₩28,248 | ₩28,288 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩28,462 | ₩28,650 | ₩28,368 | ₩28,368 | -0.33% | 1.6만 |
|---|
| 2025.11.17 | ₩28,958 | ₩29,214 | ₩28,529 | ₩28,529 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩29,200 | ₩29,321 | ₩28,958 | ₩28,958 | -0.83% | 1.4만 |
|---|
| 2025.11.13 | ₩29,736 | ₩29,736 | ₩29,213 | ₩29,213 | -1.76% | 1.6만 |
|---|
| 2025.11.12 | ₩29,710 | ₩29,844 | ₩29,562 | ₩29,562 | -0.50% | 8.7천 |
|---|
| 2025.11.11 | ₩29,911 | ₩29,964 | ₩29,712 | ₩29,790 | -0.40% | 8천 |
|---|
| 2025.11.10 | ₩29,817 | ₩29,830 | ₩29,535 | ₩29,777 | -0.13% | 8.1천 |
|---|
| 2025.11.07 | ₩29,669 | ₩29,696 | ₩29,522 | ₩29,616 | -0.18% | 7.1천 |
|---|
| 2025.11.06 | ₩29,710 | ₩29,817 | ₩29,508 | ₩29,710 | 0.00% | 1.3만 |
|---|
| 2025.11.05 | ₩29,428 | ₩29,736 | ₩29,428 | ₩29,656 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩29,535 | ₩29,669 | ₩29,401 | ₩29,428 | -0.36% | 7.7천 |
|---|
| 2025.11.03 | ₩29,779 | ₩29,844 | ₩29,643 | ₩29,696 | -0.28% | 1만 |
|---|
| 2025.10.31 | ₩29,924 | ₩30,031 | ₩29,750 | ₩29,763 | -0.54% | 7.6만 |
|---|
| 2025.10.30 | ₩30,139 | ₩30,192 | ₩29,911 | ₩29,991 | -0.49% | 3.6만 |
|---|
| 2025.10.29 | ₩30,327 | ₩30,367 | ₩30,112 | ₩30,206 | -0.40% | 1.4만 |
|---|
| 2025.10.28 | ₩30,246 | ₩30,313 | ₩30,206 | ₩30,271 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩30,127 | ₩30,300 | ₩30,125 | ₩30,300 | +0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩30,179 | ₩30,179 | ₩30,005 | ₩30,166 | -0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩30,045 | ₩30,166 | ₩29,978 | ₩30,166 | +0.40% | 1.1만 |
|---|
| 2025.10.22 | ₩30,125 | ₩30,125 | ₩29,966 | ₩30,045 | -0.27% | 1.8만 |
|---|
| 2025.10.21 | ₩29,750 | ₩30,125 | ₩29,750 | ₩30,018 | +0.90% | 2.6만 |
|---|
| 2025.10.20 | ₩29,750 | ₩29,951 | ₩29,750 | ₩29,951 | +0.68% | 1.1만 |
|---|
| 2025.10.17 | ₩29,750 | ₩29,884 | ₩29,656 | ₩29,696 | -0.18% | 7.8천 |
|---|
| 2025.10.16 | ₩29,643 | ₩29,911 | ₩29,616 | ₩29,750 | +0.36% | 1.7만 |
|---|
| 2025.10.15 | ₩29,549 | ₩29,710 | ₩29,488 | ₩29,696 | +0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩29,495 | ₩29,495 | ₩29,200 | ₩29,455 | -0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩29,455 | ₩29,495 | ₩29,261 | ₩29,327 | -0.43% | 3.5천 |
|---|
| 2025.10.10 | ₩29,522 | ₩29,643 | ₩29,093 | ₩29,347 | -0.59% | 3.4만 |
|---|
