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 | ₩24,189 | ₩24,832 | ₩24,187 | ₩24,309 | +0.50% | 1.4만 |
| 2026.10.08 | ₩24,148 | ₩24,349 | ₩24,095 | ₩24,282 | +0.56% | 3만 |
| 2026.10.07 | ₩24,269 | ₩24,578 | ₩24,068 | ₩24,309 | +0.17% | 2.1만 |
| 2026.10.06 | ₩24,806 | ₩24,859 | ₩24,350 | ₩24,591 | -0.87% | 2.6만 |
| 2026.10.05 | ₩25,047 | ₩25,061 | ₩24,497 | ₩24,806 | -0.96% | 2.5만 |
| 2026.10.02 | ₩25,101 | ₩25,275 | ₩24,848 | ₩25,087 | -0.05% | 1.9만 |
| 2026.10.01 | ₩24,349 | ₩24,926 | ₩24,305 | ₩24,900 | +2.26% | 4.6만 |
| 2026.09.30 | ₩24,524 | ₩24,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,537 |
| +0.05% |
| 9만 |
| 2026.09.29 | ₩24,296 | ₩24,698 | ₩24,128 | ₩24,282 | -0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩24,336 | ₩24,451 | ₩23,987 | ₩24,303 | -0.14% | 2.2만 |
|---|
| 2026.09.25 | ₩24,403 | ₩24,551 | ₩23,934 | ₩24,349 | -0.22% | 4.3만 |
|---|
| 2026.09.24 | ₩24,417 | ₩24,591 | ₩24,269 | ₩24,544 | +0.52% | 5.1만 |
|---|
| 2026.09.23 | ₩25,154 | ₩25,154 | ₩24,171 | ₩24,591 | -2.24% | 6.3만 |
|---|
| 2026.09.22 | ₩24,886 | ₩24,886 | ₩24,551 | ₩24,645 | -0.97% | 4.7만 |
|---|
| 2026.09.21 | ₩24,993 | ₩25,087 | ₩24,752 | ₩24,839 | -0.62% | 4.8만 |
|---|
| 2026.09.18 | ₩24,484 | ₩25,248 | ₩24,484 | ₩24,940 | +1.86% | 1.3만 |
|---|
| 2026.09.17 | ₩24,900 | ₩24,953 | ₩24,712 | ₩24,873 | -0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩24,417 | ₩24,846 | ₩24,403 | ₩24,846 | +1.76% | 4.9만 |
|---|
| 2026.09.15 | ₩24,685 | ₩24,846 | ₩24,376 | ₩24,484 | -0.82% | 9.7만 |
|---|
| 2026.09.14 | ₩24,846 | ₩24,953 | ₩24,786 | ₩24,886 | +0.16% | 3.3만 |
|---|
| 2026.09.11 | ₩25,101 | ₩25,101 | ₩24,685 | ₩24,806 | -1.18% | 4.2만 |
|---|
| 2026.09.10 | ₩25,114 | ₩25,687 | ₩24,913 | ₩24,940 | -0.69% | 2.4만 |
|---|
| 2026.09.09 | ₩25,436 | ₩25,544 | ₩25,262 | ₩25,262 | -0.69% | 1.7만 |
|---|
| 2026.09.08 | ₩25,436 | ₩25,556 | ₩25,428 | ₩25,436 | 0.00% | 1.2만 |
|---|
| 2026.09.04 | ₩25,557 | ₩25,637 | ₩25,396 | ₩25,510 | -0.18% | 3.2만 |
|---|
| 2026.09.03 | ₩25,584 | ₩25,584 | ₩25,490 | ₩25,490 | -0.37% | 1.8만 |
|---|
| 2026.09.02 | ₩25,584 | ₩25,933 | ₩25,530 | ₩25,583 | -0.00% | 2.3만 |
|---|
| 2026.09.01 | ₩26,094 | ₩26,134 | ₩25,584 | ₩25,590 | -1.93% | 1.6만 |
|---|
| 2026.08.31 | ₩26,026 | ₩26,187 | ₩25,879 | ₩26,094 | +0.26% | 3.1만 |
|---|
| 2026.08.28 | ₩26,147 | ₩26,416 | ₩25,904 | ₩26,221 | +0.28% | 1.3만 |
|---|
| 2026.08.27 | ₩25,906 | ₩26,322 | ₩25,906 | ₩26,281 | +1.45% | 3.5만 |
|---|
| 2026.08.26 | ₩25,825 | ₩26,080 | ₩25,758 | ₩26,080 | +0.99% | 2.8만 |
|---|
| 2026.08.25 | ₩25,986 | ₩25,986 | ₩25,761 | ₩25,959 | -0.10% | 2.2만 |
|---|
| 2026.08.24 | ₩25,986 | ₩25,986 | ₩25,772 | ₩25,959 | -0.10% | 1.7만 |
|---|
| 2026.08.21 | ₩25,825 | ₩26,000 | ₩25,772 | ₩25,986 | +0.62% | 3.2만 |
|---|
| 2026.08.20 | ₩25,772 | ₩26,053 | ₩25,702 | ₩25,946 | +0.68% | 3만 |
|---|
| 2026.08.19 | ₩25,772 | ₩25,906 | ₩25,638 | ₩25,772 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩26,000 | ₩26,000 | ₩25,664 | ₩25,678 | -1.24% | 1.5만 |
|---|
| 2026.08.17 | ₩26,000 | ₩26,134 | ₩25,959 | ₩26,000 | 0.00% | 2만 |
|---|
| 2026.08.14 | ₩26,107 | ₩26,187 | ₩26,000 | ₩26,132 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩26,134 | ₩26,261 | ₩26,094 | ₩26,147 | +0.05% | 8.4천 |
|---|
| 2026.08.12 | ₩26,094 | ₩26,367 | ₩26,094 | ₩26,134 | +0.15% | 1.3만 |
|---|
| 2026.08.11 | ₩26,147 | ₩26,348 | ₩26,140 | ₩26,140 | -0.03% | 1.6만 |
|---|
| 2026.08.10 | ₩26,308 | ₩26,308 | ₩26,147 | ₩26,201 | -0.41% | 1.8만 |
|---|
| 2026.08.07 | ₩26,241 | ₩26,301 | ₩26,161 | ₩26,220 | -0.08% | 6.8천 |
|---|
| 2026.08.06 | ₩26,322 | ₩26,364 | ₩26,187 | ₩26,281 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩26,362 | ₩26,563 | ₩26,281 | ₩26,295 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩26,563 | ₩26,630 | ₩26,429 | ₩26,429 | -0.51% | 1.6만 |
|---|
| 2026.08.03 | ₩26,644 | ₩26,644 | ₩26,550 | ₩26,603 | -0.15% | 2.4만 |
|---|
| 2026.07.31 | ₩26,456 | ₩26,550 | ₩26,402 | ₩26,550 | +0.35% | 3.9만 |
|---|
| 2026.07.30 | ₩26,322 | ₩26,456 | ₩26,322 | ₩26,436 | +0.43% | 3.2만 |
|---|
| 2026.07.29 | ₩26,312 | ₩26,389 | ₩26,295 | ₩26,335 | +0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩26,228 | ₩26,496 | ₩26,228 | ₩26,436 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩26,241 | ₩26,348 | ₩26,214 | ₩26,348 | +0.41% | 2.3만 |
|---|
| 2026.07.24 | ₩26,228 | ₩26,389 | ₩26,228 | ₩26,268 | +0.15% | 1.4만 |
|---|
| 2026.07.23 | ₩26,335 | ₩26,456 | ₩26,214 | ₩26,230 | -0.40% | 1.2만 |
|---|
| 2026.07.22 | ₩26,228 | ₩26,483 | ₩26,214 | ₩26,483 | +0.97% | 4.5만 |
|---|
| 2026.07.21 | ₩26,322 | ₩26,509 | ₩26,241 | ₩26,335 | +0.05% | 1.6만 |
|---|
| 2026.07.20 | ₩26,389 | ₩26,509 | ₩26,295 | ₩26,429 | +0.15% | 1.8만 |
|---|
| 2026.07.17 | ₩26,362 | ₩26,496 | ₩26,295 | ₩26,456 | +0.36% | 1.3만 |
|---|
| 2026.07.16 | ₩26,402 | ₩26,469 | ₩26,293 | ₩26,375 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩26,201 | ₩26,483 | ₩26,201 | ₩26,402 | +0.77% | 2만 |
|---|
| 2026.07.14 | ₩26,201 | ₩26,402 | ₩26,174 | ₩26,322 | +0.46% | 1.2만 |
|---|
| 2026.07.13 | ₩26,214 | ₩26,375 | ₩26,094 | ₩26,181 | -0.13% | 2.4만 |
|---|
| 2026.07.10 | ₩26,456 | ₩26,483 | ₩26,295 | ₩26,375 | -0.30% | 1.6만 |
|---|
| 2026.07.09 | ₩26,295 | ₩26,509 | ₩26,295 | ₩26,308 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩26,496 | ₩26,550 | ₩26,255 | ₩26,322 | -0.66% | 1.8만 |
|---|
| 2026.07.07 | ₩26,670 | ₩26,737 | ₩26,429 | ₩26,429 | -0.91% | 1.9만 |
|---|
| 2026.07.06 | ₩26,590 | ₩26,657 | ₩26,503 | ₩26,597 | +0.03% | 2.3만 |
|---|
| 2026.07.02 | ₩26,509 | ₩26,603 | ₩26,389 | ₩26,429 | -0.30% | 1.6만 |
|---|
| 2026.07.01 | ₩26,429 | ₩26,564 | ₩26,389 | ₩26,483 | +0.20% | 1.8만 |
|---|
| 2026.06.30 | ₩26,335 | ₩26,536 | ₩26,228 | ₩26,389 | +0.20% | 25.2만 |
|---|
| 2026.06.29 | ₩26,241 | ₩26,442 | ₩26,228 | ₩26,335 | +0.36% | 5만 |
|---|
| 2026.06.26 | ₩26,348 | ₩26,469 | ₩26,053 | ₩26,221 | -0.48% | 3.7만 |
|---|
| 2026.06.25 | ₩26,563 | ₩26,630 | ₩26,362 | ₩26,476 | -0.33% | 4.8만 |
|---|
| 2026.06.24 | ₩26,872 | ₩26,872 | ₩26,563 | ₩26,563 | -1.15% | 3.8만 |
|---|
| 2026.06.23 | ₩26,939 | ₩26,992 | ₩26,764 | ₩26,805 | -0.50% | 3.5만 |
|---|
| 2026.06.22 | ₩27,059 | ₩27,187 | ₩26,986 | ₩26,986 | -0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩27,314 | ₩27,314 | ₩27,100 | ₩27,180 | -0.49% | 1.7만 |
|---|
| 2026.06.17 | ₩26,952 | ₩27,059 | ₩26,952 | ₩27,019 | +0.25% | 7.9천 |
|---|
| 2026.06.16 | ₩26,872 | ₩26,952 | ₩26,872 | ₩26,952 | +0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩26,590 | ₩26,925 | ₩26,577 | ₩26,872 | +1.06% | 2.2만 |
|---|
| 2026.06.12 | ₩26,791 | ₩27,100 | ₩26,791 | ₩26,979 | +0.70% | 3.3만 |
|---|
| 2026.06.11 | ₩26,778 | ₩26,945 | ₩26,778 | ₩26,878 | +0.38% | 1.4만 |
|---|
| 2026.06.10 | ₩26,791 | ₩26,878 | ₩26,778 | ₩26,778 | -0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩26,925 | ₩27,033 | ₩26,778 | ₩26,831 | -0.35% | 8.9천 |
|---|
| 2026.06.08 | ₩26,966 | ₩27,046 | ₩26,845 | ₩26,932 | -0.13% | 1만 |
|---|
| 2026.06.05 | ₩27,167 | ₩27,422 | ₩26,966 | ₩27,051 | -0.43% | 8.7천 |
|---|
| 2026.06.04 | ₩27,261 | ₩27,435 | ₩27,140 | ₩27,220 | -0.15% | 1.8만 |
|---|
| 2026.06.03 | ₩27,435 | ₩27,435 | ₩27,113 | ₩27,422 | -0.05% | 1.9만 |
|---|
| 2026.06.02 | ₩27,328 | ₩27,475 | ₩27,207 | ₩27,435 | +0.39% | 3.6만 |
|---|
| 2026.06.01 | ₩27,355 | ₩27,449 | ₩27,341 | ₩27,449 | +0.34% | 7.7천 |
|---|
| 2026.05.29 | ₩27,381 | ₩27,556 | ₩27,127 | ₩27,368 | -0.05% | 3.4만 |
|---|
| 2026.05.28 | ₩27,167 | ₩27,381 | ₩27,100 | ₩27,348 | +0.67% | 1.2만 |
|---|
| 2026.05.27 | ₩27,073 | ₩27,207 | ₩27,073 | ₩27,207 | +0.50% | 6.4천 |
|---|
| 2026.05.26 | ₩26,872 | ₩27,033 | ₩26,845 | ₩27,033 | +0.60% | 2만 |
|---|
| 2026.05.22 | ₩26,872 | ₩26,948 | ₩26,865 | ₩26,898 | +0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩26,858 | ₩26,966 | ₩26,805 | ₩26,912 | +0.20% | 2.1만 |
|---|
| 2026.05.20 | ₩26,912 | ₩27,086 | ₩26,845 | ₩26,898 | -0.05% | 3.8만 |
|---|
| 2026.05.19 | ₩26,805 | ₩27,019 | ₩26,805 | ₩27,006 | +0.75% | 3.8만 |
|---|
| 2026.05.18 | ₩26,898 | ₩26,966 | ₩26,805 | ₩26,912 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩27,019 | ₩27,033 | ₩26,905 | ₩26,952 | -0.25% | 2.7만 |
|---|
| 2026.05.14 | ₩27,127 | ₩27,127 | ₩27,033 | ₩27,059 | -0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩27,180 | ₩27,247 | ₩27,113 | ₩27,114 | -0.24% | 1.7만 |
|---|
| 2026.05.12 | ₩27,301 | ₩27,301 | ₩26,979 | ₩27,247 | -0.20% | 2만 |
|---|
| 2026.05.11 | ₩27,328 | ₩27,328 | ₩27,234 | ₩27,301 | -0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩27,314 | ₩27,435 | ₩27,234 | ₩27,328 | +0.05% | 1.9만 |
|---|
| 2026.05.07 | ₩27,140 | ₩27,435 | ₩26,979 | ₩27,341 | +0.74% | 1.3만 |
|---|
| 2026.05.06 | ₩26,885 | ₩27,153 | ₩26,885 | ₩27,140 | +0.95% | 1.3만 |
|---|
| 2026.05.05 | ₩26,872 | ₩26,992 | ₩26,858 | ₩26,925 | +0.20% | 1.9만 |
|---|
| 2026.05.04 | ₩26,872 | ₩27,033 | ₩26,845 | ₩26,872 | +0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,925 | ₩27,100 | ₩26,811 | ₩27,033 | +0.40% | 2.3만 |
|---|
| 2026.04.30 | ₩26,670 | ₩26,872 | ₩26,670 | ₩26,845 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩26,724 | ₩26,939 | ₩26,670 | ₩26,670 | -0.20% | 8천 |
|---|
| 2026.04.28 | ₩26,952 | ₩26,952 | ₩26,764 | ₩26,912 | -0.15% | 2.1만 |
|---|
| 2026.04.27 | ₩26,831 | ₩26,966 | ₩26,831 | ₩26,952 | +0.45% | 1만 |
|---|
| 2026.04.24 | ₩26,872 | ₩26,966 | ₩26,796 | ₩26,966 | +0.35% | 1.7만 |
|---|
| 2026.04.23 | ₩26,778 | ₩26,951 | ₩26,684 | ₩26,791 | +0.05% | 1.5만 |
|---|
| 2026.04.22 | ₩26,630 | ₩26,845 | ₩26,579 | ₩26,778 | +0.55% | 1.7만 |
|---|
| 2026.04.21 | ₩26,737 | ₩26,858 | ₩26,536 | ₩26,644 | -0.35% | 2.7만 |
|---|
| 2026.04.20 | ₩26,845 | ₩26,915 | ₩26,697 | ₩26,831 | -0.05% | 1.4만 |
|---|
| 2026.04.17 | ₩26,858 | ₩26,945 | ₩26,831 | ₩26,831 | -0.10% | 1.4만 |
|---|
| 2026.04.16 | ₩26,831 | ₩26,898 | ₩26,697 | ₩26,697 | -0.50% | 1.9만 |
|---|
| 2026.04.15 | ₩26,737 | ₩26,979 | ₩26,737 | ₩26,778 | +0.15% | 1.1만 |
|---|
| 2026.04.14 | ₩26,724 | ₩26,992 | ₩26,603 | ₩26,657 | -0.25% | 4만 |
|---|
| 2026.04.13 | ₩26,442 | ₩26,697 | ₩26,442 | ₩26,657 | +0.81% | 2.9만 |
|---|
| 2026.04.10 | ₩26,416 | ₩26,523 | ₩26,308 | ₩26,496 | +0.30% | 2.1만 |
|---|
| 2026.04.09 | ₩26,362 | ₩26,536 | ₩26,295 | ₩26,523 | +0.61% | 2.2만 |
|---|
| 2026.04.08 | ₩26,416 | ₩26,556 | ₩26,362 | ₩26,362 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩26,161 | ₩26,362 | ₩26,149 | ₩26,187 | +0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,255 | ₩26,308 | ₩26,194 | ₩26,255 | 0.00% | 1.3만 |
|---|
| 2026.04.02 | ₩25,946 | ₩26,255 | ₩25,865 | ₩26,255 | +1.19% | 4.2만 |
|---|
| 2026.04.01 | ₩26,120 | ₩26,321 | ₩26,026 | ₩26,080 | -0.15% | 2.1만 |
|---|
| 2026.03.31 | ₩26,496 | ₩26,751 | ₩25,926 | ₩26,026 | -1.77% | 16.5만 |
|---|
| 2026.03.30 | ₩26,536 | ₩26,744 | ₩26,442 | ₩26,442 | -0.35% | 2.3만 |
|---|
| 2026.03.27 | ₩26,697 | ₩26,858 | ₩26,536 | ₩26,536 | -0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩26,939 | ₩27,265 | ₩26,751 | ₩26,818 | -0.45% | 3.9만 |
|---|
| 2026.03.25 | ₩27,039 | ₩27,274 | ₩26,858 | ₩27,180 | +0.52% | 1.2만 |
|---|
| 2026.03.24 | ₩26,892 | ₩27,033 | ₩26,751 | ₩26,898 | +0.02% | 1.6만 |
|---|
| 2026.03.23 | ₩26,838 | ₩26,930 | ₩26,738 | ₩26,751 | -0.32% | 8.7천 |
|---|
| 2026.03.20 | ₩26,791 | ₩26,872 | ₩26,684 | ₩26,724 | -0.25% | 2.5만 |
|---|
| 2026.03.19 | ₩26,697 | ₩26,918 | ₩26,603 | ₩26,872 | +0.65% | 2.3만 |
|---|
| 2026.03.18 | ₩26,630 | ₩26,751 | ₩26,535 | ₩26,697 | +0.25% | 9.2만 |
|---|
| 2026.03.17 | ₩26,603 | ₩26,724 | ₩26,429 | ₩26,630 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩26,684 | ₩26,778 | ₩26,429 | ₩26,536 | -0.55% | 2.5만 |
|---|
| 2026.03.13 | ₩26,778 | ₩26,798 | ₩26,550 | ₩26,550 | -0.85% | 2.5만 |
|---|
| 2026.03.12 | ₩27,261 | ₩27,274 | ₩26,992 | ₩27,153 | -0.39% | 1.8만 |
|---|
| 2026.03.11 | ₩27,308 | ₩27,353 | ₩27,167 | ₩27,167 | -0.52% | 1.4만 |
|---|
| 2026.03.10 | ₩27,449 | ₩27,475 | ₩27,234 | ₩27,234 | -0.78% | 1 |
|---|
| 2026.03.09 | ₩27,449 | ₩27,529 | ₩27,281 | ₩27,328 | -0.44% | 1 |
|---|
| 2026.03.06 | ₩27,623 | ₩27,636 | ₩27,435 | ₩27,489 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩27,732 | ₩27,757 | ₩27,623 | ₩27,717 | -0.06% | 1 |
|---|
| 2026.03.04 | ₩27,569 | ₩27,771 | ₩27,569 | ₩27,771 | +0.73% | 1 |
|---|
| 2026.03.03 | ₩27,569 | ₩27,717 | ₩27,462 | ₩27,569 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,556 | ₩27,864 | ₩27,556 | ₩27,771 | +0.78% | 1 |
|---|
| 2026.02.27 | ₩28,133 | ₩28,226 | ₩27,610 | ₩27,757 | -1.34% | 1 |
|---|
| 2026.02.26 | ₩28,106 | ₩28,186 | ₩28,039 | ₩28,173 | +0.24% | 1.2만 |
|---|
| 2026.02.25 | ₩28,092 | ₩28,227 | ₩28,066 | ₩28,119 | +0.10% | 1 |
|---|
| 2026.02.24 | ₩28,160 | ₩28,213 | ₩28,054 | ₩28,173 | +0.05% | 1 |
|---|
| 2026.02.23 | ₩28,160 | ₩28,160 | ₩28,012 | ₩28,160 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩28,012 | ₩28,160 | ₩27,999 | ₩28,160 | +0.53% | 7.5천 |
|---|
| 2026.02.19 | ₩28,092 | ₩28,106 | ₩27,999 | ₩28,106 | +0.05% | 2.3만 |
|---|
| 2026.02.18 | ₩27,931 | ₩28,106 | ₩27,931 | ₩28,106 | +0.62% | 3.7만 |
|---|
| 2026.02.17 | ₩27,811 | ₩27,999 | ₩27,663 | ₩27,999 | +0.68% | 3.1만 |
|---|
| 2026.02.13 | ₩27,677 | ₩27,824 | ₩27,623 | ₩27,784 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩27,583 | ₩27,704 | ₩27,516 | ₩27,583 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩27,569 | ₩27,784 | ₩27,502 | ₩27,583 | +0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩27,475 | ₩27,724 | ₩27,422 | ₩27,569 | +0.34% | 3.4만 |
|---|
| 2026.02.09 | ₩27,636 | ₩27,636 | ₩27,422 | ₩27,435 | -0.73% | 1.8만 |
|---|
| 2026.02.06 | ₩27,569 | ₩27,744 | ₩27,341 | ₩27,630 | +0.22% | 1.9만 |
|---|
| 2026.02.05 | ₩27,569 | ₩27,677 | ₩27,274 | ₩27,469 | -0.36% | 4만 |
|---|
| 2026.02.04 | ₩27,529 | ₩27,730 | ₩27,489 | ₩27,489 | -0.15% | 1.7만 |
|---|
| 2026.02.03 | ₩27,864 | ₩27,864 | ₩27,522 | ₩27,563 | -1.08% | 1.8만 |
|---|
| 2026.02.02 | ₩27,851 | ₩27,878 | ₩27,677 | ₩27,834 | -0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩27,811 | ₩27,958 | ₩27,730 | ₩27,838 | +0.10% | 2.1만 |
|---|
| 2026.01.29 | ₩27,985 | ₩28,106 | ₩27,811 | ₩27,885 | -0.36% | 1.2만 |
|---|
| 2026.01.28 | ₩28,119 | ₩28,240 | ₩27,878 | ₩28,106 | -0.05% | 2.1만 |
|---|
| 2026.01.27 | ₩28,414 | ₩28,414 | ₩28,173 | ₩28,200 | -0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩28,379 | ₩28,428 | ₩28,160 | ₩28,294 | -0.30% | 1.4만 |
|---|
| 2026.01.23 | ₩28,160 | ₩28,347 | ₩28,119 | ₩28,253 | +0.33% | 1.5만 |
|---|
| 2026.01.22 | ₩28,066 | ₩28,294 | ₩27,878 | ₩28,294 | +0.81% | 2.7만 |
|---|
| 2026.01.21 | ₩27,958 | ₩28,133 | ₩27,835 | ₩28,133 | +0.62% | 1.8만 |
|---|
| 2026.01.20 | ₩27,958 | ₩28,039 | ₩27,878 | ₩27,905 | -0.19% | 5만 |
|---|
| 2026.01.16 | ₩28,106 | ₩28,173 | ₩27,957 | ₩28,106 | 0.00% | 1.9만 |
|---|
| 2026.01.15 | ₩27,945 | ₩28,173 | ₩27,945 | ₩28,039 | +0.34% | 1.8만 |
|---|
| 2026.01.14 | ₩27,985 | ₩27,999 | ₩27,824 | ₩27,945 | -0.14% | 1.9만 |
|---|
| 2026.01.13 | ₩27,891 | ₩28,066 | ₩27,838 | ₩27,985 | +0.34% | 2.3만 |
|---|
| 2026.01.12 | ₩27,824 | ₩27,924 | ₩27,699 | ₩27,891 | +0.24% | 1.6만 |
|---|
| 2026.01.09 | ₩27,690 | ₩27,905 | ₩27,542 | ₩27,905 | +0.78% | 4.1만 |
|---|
| 2026.01.08 | ₩27,677 | ₩27,871 | ₩27,660 | ₩27,663 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩27,784 | ₩27,878 | ₩27,516 | ₩27,878 | +0.34% | 4만 |
|---|
| 2026.01.06 | ₩27,858 | ₩27,931 | ₩27,650 | ₩27,717 | -0.51% | 4.3만 |
|---|
| 2026.01.05 | ₩27,905 | ₩28,025 | ₩27,799 | ₩27,905 | 0.00% | 3.7만 |
|---|
| 2026.01.02 | ₩27,563 | ₩27,811 | ₩27,563 | ₩27,797 | +0.85% | 1.3만 |
|---|
| 2025.12.31 | ₩27,341 | ₩27,462 | ₩27,167 | ₩27,462 | +0.44% | 6.6만 |
|---|
| 2025.12.30 | ₩27,288 | ₩27,333 | ₩27,167 | ₩27,261 | -0.10% | 4.7만 |
|---|
| 2025.12.29 | ₩27,247 | ₩27,368 | ₩27,247 | ₩27,368 | +0.44% | 3.8만 |
|---|
| 2025.12.26 | ₩27,301 | ₩27,368 | ₩27,301 | ₩27,368 | +0.25% | 1.6만 |
|---|
| 2025.12.24 | ₩27,140 | ₩27,341 | ₩27,140 | ₩27,328 | +0.69% | 1.7만 |
|---|
| 2025.12.23 | ₩27,368 | ₩27,368 | ₩27,019 | ₩27,167 | -0.74% | 4.6만 |
|---|
| 2025.12.22 | ₩27,449 | ₩27,610 | ₩27,381 | ₩27,381 | -0.24% | 2.2만 |
|---|
| 2025.12.19 | ₩27,395 | ₩27,677 | ₩27,395 | ₩27,569 | +0.64% | 2.1만 |
|---|
| 2025.12.18 | ₩27,516 | ₩27,717 | ₩27,402 | ₩27,475 | -0.15% | 2.8만 |
|---|
| 2025.12.17 | ₩27,502 | ₩27,583 | ₩27,288 | ₩27,583 | +0.29% | 2.6만 |
|---|
| 2025.12.16 | ₩27,502 | ₩27,730 | ₩27,462 | ₩27,623 | +0.44% | 3만 |
|---|
| 2025.12.15 | ₩27,838 | ₩27,838 | ₩27,516 | ₩27,536 | -1.08% | 2.5만 |
|---|
| 2025.12.12 | ₩28,200 | ₩28,307 | ₩27,934 | ₩28,092 | -0.38% | 2.6만 |
|---|
| 2025.12.11 | ₩28,106 | ₩28,334 | ₩28,106 | ₩28,334 | +0.81% | 2.4만 |
|---|
| 2025.12.10 | ₩28,106 | ₩28,240 | ₩27,999 | ₩28,092 | -0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩28,133 | ₩28,347 | ₩28,106 | ₩28,106 | -0.10% | 2.7만 |
|---|
| 2025.12.08 | ₩28,267 | ₩28,267 | ₩28,079 | ₩28,119 | -0.52% | 1.9만 |
|---|
| 2025.12.05 | ₩28,186 | ₩28,307 | ₩28,079 | ₩28,253 | +0.24% | 2.7만 |
|---|
| 2025.12.04 | ₩28,307 | ₩28,428 | ₩28,186 | ₩28,186 | -0.43% | 2.4만 |
|---|
| 2025.12.03 | ₩28,441 | ₩28,575 | ₩28,321 | ₩28,361 | -0.28% | 1.5만 |
|---|
| 2025.12.02 | ₩28,482 | ₩28,555 | ₩28,307 | ₩28,321 | -0.57% | 6.8만 |
|---|
| 2025.12.01 | ₩28,441 | ₩28,656 | ₩28,441 | ₩28,535 | +0.33% | 4만 |
|---|
| 2025.11.28 | ₩28,581 | ₩28,602 | ₩28,347 | ₩28,347 | -0.82% | 4.6만 |
|---|
| 2025.11.26 | ₩28,186 | ₩28,535 | ₩28,186 | ₩28,455 | +0.95% | 2.5만 |
|---|
| 2025.11.25 | ₩28,186 | ₩28,253 | ₩28,066 | ₩28,186 | 0.00% | 1만 |
|---|
| 2025.11.24 | ₩28,079 | ₩28,227 | ₩28,052 | ₩28,079 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩27,999 | ₩28,146 | ₩27,878 | ₩28,039 | +0.14% | 2만 |
|---|
| 2025.11.20 | ₩28,347 | ₩28,535 | ₩27,972 | ₩27,999 | -1.23% | 1.7만 |
|---|
| 2025.11.19 | ₩28,374 | ₩28,428 | ₩28,253 | ₩28,294 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩28,468 | ₩28,656 | ₩28,374 | ₩28,374 | -0.33% | 1.6만 |
|---|
| 2025.11.17 | ₩28,964 | ₩29,220 | ₩28,535 | ₩28,535 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩29,206 | ₩29,327 | ₩28,964 | ₩28,964 | -0.83% | 1.4만 |
|---|
| 2025.11.13 | ₩29,743 | ₩29,743 | ₩29,219 | ₩29,219 | -1.76% | 1.6만 |
|---|
| 2025.11.12 | ₩29,716 | ₩29,850 | ₩29,568 | ₩29,568 | -0.50% | 8.7천 |
|---|
| 2025.11.11 | ₩29,917 | ₩29,971 | ₩29,718 | ₩29,796 | -0.40% | 8천 |
|---|
| 2025.11.10 | ₩29,823 | ₩29,837 | ₩29,542 | ₩29,783 | -0.13% | 8.1천 |
|---|
| 2025.11.07 | ₩29,676 | ₩29,702 | ₩29,528 | ₩29,622 | -0.18% | 7.1천 |
|---|
| 2025.11.06 | ₩29,716 | ₩29,823 | ₩29,515 | ₩29,716 | 0.00% | 1.3만 |
|---|
| 2025.11.05 | ₩29,434 | ₩29,743 | ₩29,434 | ₩29,662 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩29,541 | ₩29,675 | ₩29,407 | ₩29,434 | -0.36% | 7.7천 |
|---|
| 2025.11.03 | ₩29,786 | ₩29,850 | ₩29,649 | ₩29,702 | -0.28% | 1만 |
|---|
| 2025.10.31 | ₩29,930 | ₩30,038 | ₩29,756 | ₩29,769 | -0.54% | 7.6만 |
|---|
| 2025.10.30 | ₩30,145 | ₩30,199 | ₩29,917 | ₩29,998 | -0.49% | 3.6만 |
|---|
| 2025.10.29 | ₩30,333 | ₩30,373 | ₩30,118 | ₩30,212 | -0.40% | 1.4만 |
|---|
| 2025.10.28 | ₩30,252 | ₩30,319 | ₩30,212 | ₩30,277 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩30,133 | ₩30,306 | ₩30,132 | ₩30,306 | +0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩30,185 | ₩30,185 | ₩30,011 | ₩30,172 | -0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩30,051 | ₩30,172 | ₩29,984 | ₩30,172 | +0.40% | 1.1만 |
|---|
| 2025.10.22 | ₩30,132 | ₩30,132 | ₩29,972 | ₩30,051 | -0.27% | 1.8만 |
|---|
| 2025.10.21 | ₩29,756 | ₩30,132 | ₩29,756 | ₩30,024 | +0.90% | 2.6만 |
|---|
| 2025.10.20 | ₩29,756 | ₩29,957 | ₩29,756 | ₩29,957 | +0.68% | 1.1만 |
|---|
| 2025.10.17 | ₩29,756 | ₩29,890 | ₩29,662 | ₩29,702 | -0.18% | 7.8천 |
|---|
| 2025.10.16 | ₩29,649 | ₩29,917 | ₩29,622 | ₩29,756 | +0.36% | 1.7만 |
|---|
| 2025.10.15 | ₩29,555 | ₩29,716 | ₩29,494 | ₩29,702 | +0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩29,501 | ₩29,501 | ₩29,206 | ₩29,461 | -0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩29,461 | ₩29,501 | ₩29,267 | ₩29,333 | -0.43% | 3.5천 |
|---|
| 2025.10.10 | ₩29,528 | ₩29,649 | ₩29,099 | ₩29,354 | -0.59% | 3.4만 |
|---|
