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 | ₩24,176 | ₩24,820 | ₩24,175 | ₩24,297 | +0.50% | 1.4만 |
| 2026.10.08 | ₩24,136 | ₩24,337 | ₩24,083 | ₩24,270 | +0.56% | 3만 |
| 2026.10.07 | ₩24,257 | ₩24,565 | ₩24,056 | ₩24,297 | +0.17% | 2.1만 |
| 2026.10.06 | ₩24,793 | ₩24,847 | ₩24,337 | ₩24,579 | -0.87% | 2.6만 |
| 2026.10.05 | ₩25,035 | ₩25,048 | ₩24,485 | ₩24,793 | -0.96% | 2.5만 |
| 2026.10.02 | ₩25,088 | ₩25,263 | ₩24,835 | ₩25,075 | -0.05% | 1.9만 |
| 2026.10.01 | ₩24,337 | ₩24,914 | ₩24,293 | ₩24,887 | +2.26% | 4.6만 |
| 2026.09.30 | ₩24,512 | ₩24,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,525 |
| +0.05% |
| 9만 |
| 2026.09.29 | ₩24,284 | ₩24,686 | ₩24,116 | ₩24,270 | -0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩24,324 | ₩24,438 | ₩23,975 | ₩24,290 | -0.14% | 2.2만 |
|---|
| 2026.09.25 | ₩24,391 | ₩24,538 | ₩23,922 | ₩24,337 | -0.22% | 4.3만 |
|---|
| 2026.09.24 | ₩24,404 | ₩24,579 | ₩24,257 | ₩24,532 | +0.52% | 5.1만 |
|---|
| 2026.09.23 | ₩25,142 | ₩25,142 | ₩24,159 | ₩24,579 | -2.24% | 6.3만 |
|---|
| 2026.09.22 | ₩24,874 | ₩24,874 | ₩24,538 | ₩24,632 | -0.97% | 4.7만 |
|---|
| 2026.09.21 | ₩24,981 | ₩25,075 | ₩24,740 | ₩24,827 | -0.62% | 4.8만 |
|---|
| 2026.09.18 | ₩24,471 | ₩25,236 | ₩24,471 | ₩24,927 | +1.86% | 1.3만 |
|---|
| 2026.09.17 | ₩24,887 | ₩24,941 | ₩24,699 | ₩24,860 | -0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩24,404 | ₩24,833 | ₩24,391 | ₩24,833 | +1.76% | 4.9만 |
|---|
| 2026.09.15 | ₩24,673 | ₩24,833 | ₩24,364 | ₩24,471 | -0.82% | 9.7만 |
|---|
| 2026.09.14 | ₩24,833 | ₩24,941 | ₩24,773 | ₩24,874 | +0.16% | 3.3만 |
|---|
| 2026.09.11 | ₩25,088 | ₩25,088 | ₩24,673 | ₩24,793 | -1.18% | 4.2만 |
|---|
| 2026.09.10 | ₩25,102 | ₩25,674 | ₩24,901 | ₩24,927 | -0.69% | 2.4만 |
|---|
| 2026.09.09 | ₩25,423 | ₩25,531 | ₩25,249 | ₩25,249 | -0.69% | 1.7만 |
|---|
| 2026.09.08 | ₩25,423 | ₩25,543 | ₩25,415 | ₩25,423 | 0.00% | 1.2만 |
|---|
| 2026.09.04 | ₩25,544 | ₩25,625 | ₩25,383 | ₩25,497 | -0.18% | 3.2만 |
|---|
| 2026.09.03 | ₩25,571 | ₩25,571 | ₩25,477 | ₩25,477 | -0.37% | 1.8만 |
|---|
| 2026.09.02 | ₩25,571 | ₩25,920 | ₩25,517 | ₩25,570 | -0.00% | 2.3만 |
|---|
| 2026.09.01 | ₩26,081 | ₩26,121 | ₩25,571 | ₩25,578 | -1.93% | 1.6만 |
|---|
| 2026.08.31 | ₩26,013 | ₩26,174 | ₩25,866 | ₩26,081 | +0.26% | 3.1만 |
|---|
| 2026.08.28 | ₩26,134 | ₩26,402 | ₩25,891 | ₩26,208 | +0.28% | 1.3만 |
|---|
| 2026.08.27 | ₩25,893 | ₩26,308 | ₩25,893 | ₩26,268 | +1.45% | 3.5만 |
|---|
| 2026.08.26 | ₩25,812 | ₩26,067 | ₩25,745 | ₩26,067 | +0.99% | 2.8만 |
|---|
| 2026.08.25 | ₩25,973 | ₩25,973 | ₩25,748 | ₩25,946 | -0.10% | 2.2만 |
|---|
| 2026.08.24 | ₩25,973 | ₩25,973 | ₩25,759 | ₩25,946 | -0.10% | 1.7만 |
|---|
| 2026.08.21 | ₩25,812 | ₩25,987 | ₩25,759 | ₩25,973 | +0.62% | 3.2만 |
|---|
| 2026.08.20 | ₩25,759 | ₩26,040 | ₩25,690 | ₩25,933 | +0.68% | 3만 |
|---|
| 2026.08.19 | ₩25,759 | ₩25,893 | ₩25,625 | ₩25,759 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩25,987 | ₩25,987 | ₩25,651 | ₩25,665 | -1.24% | 1.5만 |
|---|
| 2026.08.17 | ₩25,987 | ₩26,121 | ₩25,946 | ₩25,987 | 0.00% | 2만 |
|---|
| 2026.08.14 | ₩26,094 | ₩26,174 | ₩25,987 | ₩26,118 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩26,121 | ₩26,248 | ₩26,081 | ₩26,134 | +0.05% | 8.4천 |
|---|
| 2026.08.12 | ₩26,081 | ₩26,354 | ₩26,081 | ₩26,121 | +0.15% | 1.3만 |
|---|
| 2026.08.11 | ₩26,134 | ₩26,335 | ₩26,127 | ₩26,127 | -0.03% | 1.6만 |
|---|
| 2026.08.10 | ₩26,295 | ₩26,295 | ₩26,134 | ₩26,188 | -0.41% | 1.8만 |
|---|
| 2026.08.07 | ₩26,228 | ₩26,288 | ₩26,148 | ₩26,207 | -0.08% | 6.8천 |
|---|
| 2026.08.06 | ₩26,308 | ₩26,351 | ₩26,174 | ₩26,268 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩26,349 | ₩26,550 | ₩26,268 | ₩26,282 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩26,550 | ₩26,617 | ₩26,416 | ₩26,416 | -0.51% | 1.6만 |
|---|
| 2026.08.03 | ₩26,630 | ₩26,630 | ₩26,536 | ₩26,590 | -0.15% | 2.4만 |
|---|
| 2026.07.31 | ₩26,443 | ₩26,536 | ₩26,389 | ₩26,536 | +0.35% | 3.9만 |
|---|
| 2026.07.30 | ₩26,308 | ₩26,443 | ₩26,308 | ₩26,422 | +0.43% | 3.2만 |
|---|
| 2026.07.29 | ₩26,299 | ₩26,376 | ₩26,282 | ₩26,322 | +0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩26,215 | ₩26,483 | ₩26,215 | ₩26,422 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩26,228 | ₩26,335 | ₩26,201 | ₩26,335 | +0.41% | 2.3만 |
|---|
| 2026.07.24 | ₩26,215 | ₩26,376 | ₩26,215 | ₩26,255 | +0.15% | 1.4만 |
|---|
| 2026.07.23 | ₩26,322 | ₩26,442 | ₩26,201 | ₩26,217 | -0.40% | 1.2만 |
|---|
| 2026.07.22 | ₩26,215 | ₩26,469 | ₩26,201 | ₩26,469 | +0.97% | 4.5만 |
|---|
| 2026.07.21 | ₩26,308 | ₩26,496 | ₩26,228 | ₩26,322 | +0.05% | 1.6만 |
|---|
| 2026.07.20 | ₩26,376 | ₩26,496 | ₩26,282 | ₩26,416 | +0.15% | 1.8만 |
|---|
| 2026.07.17 | ₩26,349 | ₩26,483 | ₩26,282 | ₩26,443 | +0.36% | 1.3만 |
|---|
| 2026.07.16 | ₩26,389 | ₩26,456 | ₩26,280 | ₩26,362 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩26,188 | ₩26,469 | ₩26,188 | ₩26,389 | +0.77% | 2만 |
|---|
| 2026.07.14 | ₩26,188 | ₩26,389 | ₩26,161 | ₩26,308 | +0.46% | 1.2만 |
|---|
| 2026.07.13 | ₩26,201 | ₩26,362 | ₩26,081 | ₩26,168 | -0.13% | 2.4만 |
|---|
| 2026.07.10 | ₩26,443 | ₩26,469 | ₩26,282 | ₩26,362 | -0.30% | 1.6만 |
|---|
| 2026.07.09 | ₩26,282 | ₩26,496 | ₩26,282 | ₩26,295 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩26,483 | ₩26,536 | ₩26,241 | ₩26,308 | -0.66% | 1.8만 |
|---|
| 2026.07.07 | ₩26,657 | ₩26,724 | ₩26,416 | ₩26,416 | -0.91% | 1.9만 |
|---|
| 2026.07.06 | ₩26,577 | ₩26,644 | ₩26,490 | ₩26,583 | +0.03% | 2.3만 |
|---|
| 2026.07.02 | ₩26,496 | ₩26,590 | ₩26,376 | ₩26,416 | -0.30% | 1.6만 |
|---|
| 2026.07.01 | ₩26,416 | ₩26,551 | ₩26,376 | ₩26,469 | +0.20% | 1.8만 |
|---|
| 2026.06.30 | ₩26,322 | ₩26,523 | ₩26,215 | ₩26,376 | +0.20% | 25.2만 |
|---|
| 2026.06.29 | ₩26,228 | ₩26,429 | ₩26,215 | ₩26,322 | +0.36% | 5만 |
|---|
| 2026.06.26 | ₩26,335 | ₩26,456 | ₩26,040 | ₩26,208 | -0.48% | 3.7만 |
|---|
| 2026.06.25 | ₩26,550 | ₩26,617 | ₩26,349 | ₩26,463 | -0.33% | 4.8만 |
|---|
| 2026.06.24 | ₩26,858 | ₩26,858 | ₩26,550 | ₩26,550 | -1.15% | 3.8만 |
|---|
| 2026.06.23 | ₩26,925 | ₩26,979 | ₩26,751 | ₩26,791 | -0.50% | 3.5만 |
|---|
| 2026.06.22 | ₩27,046 | ₩27,173 | ₩26,972 | ₩26,972 | -0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩27,301 | ₩27,301 | ₩27,086 | ₩27,167 | -0.49% | 1.7만 |
|---|
| 2026.06.17 | ₩26,939 | ₩27,046 | ₩26,939 | ₩27,006 | +0.25% | 7.9천 |
|---|
| 2026.06.16 | ₩26,858 | ₩26,939 | ₩26,858 | ₩26,939 | +0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩26,577 | ₩26,912 | ₩26,563 | ₩26,858 | +1.06% | 2.2만 |
|---|
| 2026.06.12 | ₩26,778 | ₩27,086 | ₩26,778 | ₩26,965 | +0.70% | 3.3만 |
|---|
| 2026.06.11 | ₩26,764 | ₩26,932 | ₩26,764 | ₩26,865 | +0.38% | 1.4만 |
|---|
| 2026.06.10 | ₩26,778 | ₩26,865 | ₩26,764 | ₩26,764 | -0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩26,912 | ₩27,019 | ₩26,764 | ₩26,818 | -0.35% | 8.9천 |
|---|
| 2026.06.08 | ₩26,952 | ₩27,033 | ₩26,831 | ₩26,918 | -0.13% | 1만 |
|---|
| 2026.06.05 | ₩27,153 | ₩27,408 | ₩26,952 | ₩27,037 | -0.43% | 8.7천 |
|---|
| 2026.06.04 | ₩27,247 | ₩27,421 | ₩27,126 | ₩27,207 | -0.15% | 1.8만 |
|---|
| 2026.06.03 | ₩27,421 | ₩27,421 | ₩27,100 | ₩27,408 | -0.05% | 1.9만 |
|---|
| 2026.06.02 | ₩27,314 | ₩27,462 | ₩27,193 | ₩27,421 | +0.39% | 3.6만 |
|---|
| 2026.06.01 | ₩27,341 | ₩27,435 | ₩27,328 | ₩27,435 | +0.34% | 7.7천 |
|---|
| 2026.05.29 | ₩27,368 | ₩27,542 | ₩27,113 | ₩27,354 | -0.05% | 3.4만 |
|---|
| 2026.05.28 | ₩27,153 | ₩27,368 | ₩27,086 | ₩27,334 | +0.67% | 1.2만 |
|---|
| 2026.05.27 | ₩27,059 | ₩27,193 | ₩27,059 | ₩27,193 | +0.50% | 6.4천 |
|---|
| 2026.05.26 | ₩26,858 | ₩27,019 | ₩26,831 | ₩27,019 | +0.60% | 2만 |
|---|
| 2026.05.22 | ₩26,858 | ₩26,935 | ₩26,852 | ₩26,885 | +0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩26,845 | ₩26,952 | ₩26,791 | ₩26,898 | +0.20% | 2.1만 |
|---|
| 2026.05.20 | ₩26,898 | ₩27,073 | ₩26,831 | ₩26,885 | -0.05% | 3.8만 |
|---|
| 2026.05.19 | ₩26,791 | ₩27,006 | ₩26,791 | ₩26,992 | +0.75% | 3.8만 |
|---|
| 2026.05.18 | ₩26,885 | ₩26,952 | ₩26,791 | ₩26,898 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩27,006 | ₩27,019 | ₩26,892 | ₩26,939 | -0.25% | 2.7만 |
|---|
| 2026.05.14 | ₩27,113 | ₩27,113 | ₩27,019 | ₩27,046 | -0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩27,167 | ₩27,234 | ₩27,100 | ₩27,101 | -0.24% | 1.7만 |
|---|
| 2026.05.12 | ₩27,287 | ₩27,287 | ₩26,966 | ₩27,234 | -0.20% | 2만 |
|---|
| 2026.05.11 | ₩27,314 | ₩27,314 | ₩27,220 | ₩27,287 | -0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩27,301 | ₩27,421 | ₩27,220 | ₩27,314 | +0.05% | 1.9만 |
|---|
| 2026.05.07 | ₩27,126 | ₩27,421 | ₩26,965 | ₩27,328 | +0.74% | 1.3만 |
|---|
| 2026.05.06 | ₩26,872 | ₩27,140 | ₩26,872 | ₩27,126 | +0.95% | 1.3만 |
|---|
| 2026.05.05 | ₩26,858 | ₩26,979 | ₩26,845 | ₩26,912 | +0.20% | 1.9만 |
|---|
| 2026.05.04 | ₩26,858 | ₩27,019 | ₩26,831 | ₩26,858 | +0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,912 | ₩27,086 | ₩26,798 | ₩27,019 | +0.40% | 2.3만 |
|---|
| 2026.04.30 | ₩26,657 | ₩26,858 | ₩26,657 | ₩26,831 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩26,711 | ₩26,925 | ₩26,657 | ₩26,657 | -0.20% | 8천 |
|---|
| 2026.04.28 | ₩26,939 | ₩26,939 | ₩26,751 | ₩26,898 | -0.15% | 2.1만 |
|---|
| 2026.04.27 | ₩26,818 | ₩26,952 | ₩26,818 | ₩26,939 | +0.45% | 1만 |
|---|
| 2026.04.24 | ₩26,858 | ₩26,952 | ₩26,782 | ₩26,952 | +0.35% | 1.7만 |
|---|
| 2026.04.23 | ₩26,764 | ₩26,937 | ₩26,671 | ₩26,778 | +0.05% | 1.5만 |
|---|
| 2026.04.22 | ₩26,617 | ₩26,831 | ₩26,566 | ₩26,764 | +0.55% | 1.7만 |
|---|
| 2026.04.21 | ₩26,724 | ₩26,845 | ₩26,523 | ₩26,630 | -0.35% | 2.7만 |
|---|
| 2026.04.20 | ₩26,831 | ₩26,902 | ₩26,684 | ₩26,818 | -0.05% | 1.4만 |
|---|
| 2026.04.17 | ₩26,845 | ₩26,932 | ₩26,818 | ₩26,818 | -0.10% | 1.4만 |
|---|
| 2026.04.16 | ₩26,818 | ₩26,885 | ₩26,684 | ₩26,684 | -0.50% | 1.9만 |
|---|
| 2026.04.15 | ₩26,724 | ₩26,965 | ₩26,724 | ₩26,764 | +0.15% | 1.1만 |
|---|
| 2026.04.14 | ₩26,711 | ₩26,979 | ₩26,590 | ₩26,644 | -0.25% | 4만 |
|---|
| 2026.04.13 | ₩26,429 | ₩26,684 | ₩26,429 | ₩26,644 | +0.81% | 2.9만 |
|---|
| 2026.04.10 | ₩26,402 | ₩26,510 | ₩26,295 | ₩26,483 | +0.30% | 2.1만 |
|---|
| 2026.04.09 | ₩26,349 | ₩26,523 | ₩26,282 | ₩26,510 | +0.61% | 2.2만 |
|---|
| 2026.04.08 | ₩26,402 | ₩26,543 | ₩26,349 | ₩26,349 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩26,148 | ₩26,349 | ₩26,136 | ₩26,174 | +0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,241 | ₩26,295 | ₩26,181 | ₩26,241 | 0.00% | 1.3만 |
|---|
| 2026.04.02 | ₩25,933 | ₩26,241 | ₩25,853 | ₩26,241 | +1.19% | 4.2만 |
|---|
| 2026.04.01 | ₩26,107 | ₩26,308 | ₩26,013 | ₩26,067 | -0.15% | 2.1만 |
|---|
| 2026.03.31 | ₩26,483 | ₩26,737 | ₩25,913 | ₩26,013 | -1.77% | 16.5만 |
|---|
| 2026.03.30 | ₩26,523 | ₩26,731 | ₩26,429 | ₩26,429 | -0.35% | 2.3만 |
|---|
| 2026.03.27 | ₩26,684 | ₩26,845 | ₩26,523 | ₩26,523 | -0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩26,925 | ₩27,251 | ₩26,738 | ₩26,805 | -0.45% | 3.9만 |
|---|
| 2026.03.25 | ₩27,026 | ₩27,260 | ₩26,845 | ₩27,167 | +0.52% | 1.2만 |
|---|
| 2026.03.24 | ₩26,878 | ₩27,019 | ₩26,738 | ₩26,885 | +0.02% | 1.6만 |
|---|
| 2026.03.23 | ₩26,825 | ₩26,916 | ₩26,724 | ₩26,738 | -0.32% | 8.7천 |
|---|
| 2026.03.20 | ₩26,778 | ₩26,858 | ₩26,671 | ₩26,711 | -0.25% | 2.5만 |
|---|
| 2026.03.19 | ₩26,684 | ₩26,904 | ₩26,590 | ₩26,858 | +0.65% | 2.3만 |
|---|
| 2026.03.18 | ₩26,617 | ₩26,738 | ₩26,522 | ₩26,684 | +0.25% | 9.2만 |
|---|
| 2026.03.17 | ₩26,590 | ₩26,711 | ₩26,416 | ₩26,617 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩26,671 | ₩26,764 | ₩26,416 | ₩26,523 | -0.55% | 2.5만 |
|---|
| 2026.03.13 | ₩26,764 | ₩26,784 | ₩26,536 | ₩26,536 | -0.85% | 2.5만 |
|---|
| 2026.03.12 | ₩27,247 | ₩27,260 | ₩26,979 | ₩27,140 | -0.39% | 1.8만 |
|---|
| 2026.03.11 | ₩27,294 | ₩27,339 | ₩27,153 | ₩27,153 | -0.52% | 1.4만 |
|---|
| 2026.03.10 | ₩27,435 | ₩27,462 | ₩27,220 | ₩27,220 | -0.78% | 1 |
|---|
| 2026.03.09 | ₩27,435 | ₩27,515 | ₩27,267 | ₩27,314 | -0.44% | 1 |
|---|
| 2026.03.06 | ₩27,609 | ₩27,623 | ₩27,421 | ₩27,475 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩27,718 | ₩27,743 | ₩27,609 | ₩27,703 | -0.06% | 1 |
|---|
| 2026.03.04 | ₩27,555 | ₩27,757 | ₩27,555 | ₩27,757 | +0.73% | 1 |
|---|
| 2026.03.03 | ₩27,555 | ₩27,703 | ₩27,448 | ₩27,555 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,542 | ₩27,850 | ₩27,542 | ₩27,757 | +0.78% | 1 |
|---|
| 2026.02.27 | ₩28,119 | ₩28,212 | ₩27,596 | ₩27,743 | -1.34% | 1 |
|---|
| 2026.02.26 | ₩28,092 | ₩28,172 | ₩28,025 | ₩28,159 | +0.24% | 1.2만 |
|---|
| 2026.02.25 | ₩28,078 | ₩28,213 | ₩28,052 | ₩28,105 | +0.10% | 1 |
|---|
| 2026.02.24 | ₩28,145 | ₩28,199 | ₩28,040 | ₩28,159 | +0.05% | 1 |
|---|
| 2026.02.23 | ₩28,145 | ₩28,145 | ₩27,998 | ₩28,145 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩27,998 | ₩28,145 | ₩27,985 | ₩28,145 | +0.53% | 7.5천 |
|---|
| 2026.02.19 | ₩28,078 | ₩28,092 | ₩27,985 | ₩28,092 | +0.05% | 2.3만 |
|---|
| 2026.02.18 | ₩27,918 | ₩28,092 | ₩27,918 | ₩28,092 | +0.62% | 3.7만 |
|---|
| 2026.02.17 | ₩27,797 | ₩27,985 | ₩27,649 | ₩27,985 | +0.68% | 3.1만 |
|---|
| 2026.02.13 | ₩27,663 | ₩27,810 | ₩27,609 | ₩27,770 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩27,569 | ₩27,691 | ₩27,502 | ₩27,569 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩27,555 | ₩27,770 | ₩27,488 | ₩27,569 | +0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩27,462 | ₩27,710 | ₩27,408 | ₩27,555 | +0.34% | 3.4만 |
|---|
| 2026.02.09 | ₩27,623 | ₩27,623 | ₩27,408 | ₩27,422 | -0.73% | 1.8만 |
|---|
| 2026.02.06 | ₩27,555 | ₩27,730 | ₩27,328 | ₩27,616 | +0.22% | 1.9만 |
|---|
| 2026.02.05 | ₩27,555 | ₩27,663 | ₩27,260 | ₩27,455 | -0.36% | 4만 |
|---|
| 2026.02.04 | ₩27,515 | ₩27,716 | ₩27,475 | ₩27,475 | -0.15% | 1.7만 |
|---|
| 2026.02.03 | ₩27,850 | ₩27,850 | ₩27,509 | ₩27,549 | -1.08% | 1.8만 |
|---|
| 2026.02.02 | ₩27,837 | ₩27,864 | ₩27,663 | ₩27,820 | -0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩27,797 | ₩27,944 | ₩27,717 | ₩27,824 | +0.10% | 2.1만 |
|---|
| 2026.01.29 | ₩27,971 | ₩28,092 | ₩27,797 | ₩27,871 | -0.36% | 1.2만 |
|---|
| 2026.01.28 | ₩28,105 | ₩28,226 | ₩27,864 | ₩28,092 | -0.05% | 2.1만 |
|---|
| 2026.01.27 | ₩28,400 | ₩28,400 | ₩28,159 | ₩28,186 | -0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩28,365 | ₩28,414 | ₩28,146 | ₩28,280 | -0.30% | 1.4만 |
|---|
| 2026.01.23 | ₩28,145 | ₩28,333 | ₩28,105 | ₩28,239 | +0.33% | 1.5만 |
|---|
| 2026.01.22 | ₩28,052 | ₩28,280 | ₩27,864 | ₩28,280 | +0.81% | 2.7만 |
|---|
| 2026.01.21 | ₩27,944 | ₩28,119 | ₩27,821 | ₩28,119 | +0.62% | 1.8만 |
|---|
| 2026.01.20 | ₩27,944 | ₩28,025 | ₩27,864 | ₩27,891 | -0.19% | 5만 |
|---|
| 2026.01.16 | ₩28,092 | ₩28,159 | ₩27,943 | ₩28,092 | 0.00% | 1.9만 |
|---|
| 2026.01.15 | ₩27,931 | ₩28,159 | ₩27,931 | ₩28,025 | +0.34% | 1.8만 |
|---|
| 2026.01.14 | ₩27,971 | ₩27,985 | ₩27,810 | ₩27,931 | -0.14% | 1.9만 |
|---|
| 2026.01.13 | ₩27,877 | ₩28,052 | ₩27,824 | ₩27,971 | +0.34% | 2.3만 |
|---|
| 2026.01.12 | ₩27,810 | ₩27,910 | ₩27,685 | ₩27,877 | +0.24% | 1.6만 |
|---|
| 2026.01.09 | ₩27,676 | ₩27,891 | ₩27,529 | ₩27,891 | +0.78% | 4.1만 |
|---|
| 2026.01.08 | ₩27,663 | ₩27,857 | ₩27,647 | ₩27,649 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩27,770 | ₩27,864 | ₩27,502 | ₩27,864 | +0.34% | 4만 |
|---|
| 2026.01.06 | ₩27,844 | ₩27,918 | ₩27,636 | ₩27,703 | -0.51% | 4.3만 |
|---|
| 2026.01.05 | ₩27,891 | ₩28,011 | ₩27,785 | ₩27,891 | 0.00% | 3.7만 |
|---|
| 2026.01.02 | ₩27,549 | ₩27,797 | ₩27,549 | ₩27,783 | +0.85% | 1.3만 |
|---|
| 2025.12.31 | ₩27,328 | ₩27,448 | ₩27,153 | ₩27,448 | +0.44% | 6.6만 |
|---|
| 2025.12.30 | ₩27,274 | ₩27,320 | ₩27,153 | ₩27,247 | -0.10% | 4.7만 |
|---|
| 2025.12.29 | ₩27,234 | ₩27,354 | ₩27,234 | ₩27,354 | +0.44% | 3.8만 |
|---|
| 2025.12.26 | ₩27,287 | ₩27,354 | ₩27,287 | ₩27,354 | +0.25% | 1.6만 |
|---|
| 2025.12.24 | ₩27,126 | ₩27,328 | ₩27,126 | ₩27,314 | +0.69% | 1.7만 |
|---|
| 2025.12.23 | ₩27,354 | ₩27,354 | ₩27,006 | ₩27,153 | -0.74% | 4.6만 |
|---|
| 2025.12.22 | ₩27,435 | ₩27,596 | ₩27,368 | ₩27,368 | -0.24% | 2.2만 |
|---|
| 2025.12.19 | ₩27,381 | ₩27,663 | ₩27,381 | ₩27,555 | +0.64% | 2.1만 |
|---|
| 2025.12.18 | ₩27,502 | ₩27,703 | ₩27,388 | ₩27,462 | -0.15% | 2.8만 |
|---|
| 2025.12.17 | ₩27,488 | ₩27,569 | ₩27,274 | ₩27,569 | +0.29% | 2.6만 |
|---|
| 2025.12.16 | ₩27,488 | ₩27,716 | ₩27,448 | ₩27,609 | +0.44% | 3만 |
|---|
| 2025.12.15 | ₩27,824 | ₩27,824 | ₩27,502 | ₩27,522 | -1.08% | 2.5만 |
|---|
| 2025.12.12 | ₩28,186 | ₩28,293 | ₩27,920 | ₩28,078 | -0.38% | 2.6만 |
|---|
| 2025.12.11 | ₩28,092 | ₩28,320 | ₩28,092 | ₩28,320 | +0.81% | 2.4만 |
|---|
| 2025.12.10 | ₩28,092 | ₩28,226 | ₩27,985 | ₩28,078 | -0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩28,119 | ₩28,333 | ₩28,092 | ₩28,092 | -0.10% | 2.7만 |
|---|
| 2025.12.08 | ₩28,253 | ₩28,253 | ₩28,065 | ₩28,105 | -0.52% | 1.9만 |
|---|
| 2025.12.05 | ₩28,172 | ₩28,293 | ₩28,065 | ₩28,239 | +0.24% | 2.7만 |
|---|
| 2025.12.04 | ₩28,293 | ₩28,414 | ₩28,172 | ₩28,172 | -0.43% | 2.4만 |
|---|
| 2025.12.03 | ₩28,427 | ₩28,561 | ₩28,306 | ₩28,347 | -0.28% | 1.5만 |
|---|
| 2025.12.02 | ₩28,467 | ₩28,541 | ₩28,293 | ₩28,306 | -0.57% | 6.8만 |
|---|
| 2025.12.01 | ₩28,427 | ₩28,641 | ₩28,427 | ₩28,521 | +0.33% | 4만 |
|---|
| 2025.11.28 | ₩28,566 | ₩28,588 | ₩28,333 | ₩28,333 | -0.82% | 4.6만 |
|---|
| 2025.11.26 | ₩28,172 | ₩28,521 | ₩28,172 | ₩28,440 | +0.95% | 2.5만 |
|---|
| 2025.11.25 | ₩28,172 | ₩28,239 | ₩28,052 | ₩28,172 | 0.00% | 1만 |
|---|
| 2025.11.24 | ₩28,065 | ₩28,213 | ₩28,038 | ₩28,065 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩27,985 | ₩28,132 | ₩27,864 | ₩28,025 | +0.14% | 2만 |
|---|
| 2025.11.20 | ₩28,333 | ₩28,521 | ₩27,958 | ₩27,985 | -1.23% | 1.7만 |
|---|
| 2025.11.19 | ₩28,360 | ₩28,414 | ₩28,239 | ₩28,280 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩28,454 | ₩28,642 | ₩28,360 | ₩28,360 | -0.33% | 1.6만 |
|---|
| 2025.11.17 | ₩28,950 | ₩29,205 | ₩28,521 | ₩28,521 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩29,191 | ₩29,312 | ₩28,950 | ₩28,950 | -0.83% | 1.4만 |
|---|
| 2025.11.13 | ₩29,728 | ₩29,728 | ₩29,205 | ₩29,205 | -1.76% | 1.6만 |
|---|
| 2025.11.12 | ₩29,701 | ₩29,835 | ₩29,553 | ₩29,553 | -0.50% | 8.7천 |
|---|
| 2025.11.11 | ₩29,902 | ₩29,956 | ₩29,704 | ₩29,781 | -0.40% | 8천 |
|---|
| 2025.11.10 | ₩29,808 | ₩29,822 | ₩29,527 | ₩29,768 | -0.13% | 8.1천 |
|---|
| 2025.11.07 | ₩29,661 | ₩29,688 | ₩29,513 | ₩29,607 | -0.18% | 7.1천 |
|---|
| 2025.11.06 | ₩29,701 | ₩29,808 | ₩29,500 | ₩29,701 | 0.00% | 1.3만 |
|---|
| 2025.11.05 | ₩29,419 | ₩29,728 | ₩29,419 | ₩29,647 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩29,527 | ₩29,661 | ₩29,393 | ₩29,419 | -0.36% | 7.7천 |
|---|
| 2025.11.03 | ₩29,771 | ₩29,835 | ₩29,634 | ₩29,688 | -0.28% | 1만 |
|---|
| 2025.10.31 | ₩29,915 | ₩30,023 | ₩29,741 | ₩29,755 | -0.54% | 7.6만 |
|---|
| 2025.10.30 | ₩30,130 | ₩30,184 | ₩29,902 | ₩29,983 | -0.49% | 3.6만 |
|---|
| 2025.10.29 | ₩30,318 | ₩30,358 | ₩30,103 | ₩30,197 | -0.40% | 1.4만 |
|---|
| 2025.10.28 | ₩30,237 | ₩30,304 | ₩30,197 | ₩30,262 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩30,118 | ₩30,291 | ₩30,117 | ₩30,291 | +0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩30,170 | ₩30,170 | ₩29,996 | ₩30,157 | -0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩30,036 | ₩30,157 | ₩29,969 | ₩30,157 | +0.40% | 1.1만 |
|---|
| 2025.10.22 | ₩30,117 | ₩30,117 | ₩29,957 | ₩30,036 | -0.27% | 1.8만 |
|---|
| 2025.10.21 | ₩29,741 | ₩30,117 | ₩29,741 | ₩30,009 | +0.90% | 2.6만 |
|---|
| 2025.10.20 | ₩29,741 | ₩29,942 | ₩29,741 | ₩29,942 | +0.68% | 1.1만 |
|---|
| 2025.10.17 | ₩29,741 | ₩29,875 | ₩29,647 | ₩29,688 | -0.18% | 7.8천 |
|---|
| 2025.10.16 | ₩29,634 | ₩29,902 | ₩29,607 | ₩29,741 | +0.36% | 1.7만 |
|---|
| 2025.10.15 | ₩29,540 | ₩29,701 | ₩29,480 | ₩29,688 | +0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩29,486 | ₩29,486 | ₩29,191 | ₩29,446 | -0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩29,446 | ₩29,486 | ₩29,253 | ₩29,319 | -0.43% | 3.5천 |
|---|
| 2025.10.10 | ₩29,513 | ₩29,634 | ₩29,084 | ₩29,339 | -0.59% | 3.4만 |
|---|
