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 | ₩24,161 | ₩24,804 | ₩24,159 | ₩24,281 | +0.50% | 1.4만 |
| 2026.10.08 | ₩24,120 | ₩24,321 | ₩24,067 | ₩24,254 | +0.56% | 3만 |
| 2026.10.07 | ₩24,241 | ₩24,549 | ₩24,040 | ₩24,281 | +0.17% | 2.1만 |
| 2026.10.06 | ₩24,777 | ₩24,831 | ₩24,321 | ₩24,563 | -0.87% | 2.6만 |
| 2026.10.05 | ₩25,018 | ₩25,032 | ₩24,469 | ₩24,777 | -0.96% | 2.5만 |
| 2026.10.02 | ₩25,072 | ₩25,246 | ₩24,819 | ₩25,058 | -0.05% | 1.9만 |
| 2026.10.01 | ₩24,321 | ₩24,898 | ₩24,277 | ₩24,871 | +2.26% | 4.6만 |
| 2026.09.30 | ₩24,496 | ₩24,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,509 |
| +0.05% |
| 9만 |
| 2026.09.29 | ₩24,268 | ₩24,670 | ₩24,100 | ₩24,254 | -0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩24,308 | ₩24,422 | ₩23,960 | ₩24,274 | -0.14% | 2.2만 |
|---|
| 2026.09.25 | ₩24,375 | ₩24,522 | ₩23,906 | ₩24,321 | -0.22% | 4.3만 |
|---|
| 2026.09.24 | ₩24,388 | ₩24,563 | ₩24,241 | ₩24,516 | +0.52% | 5.1만 |
|---|
| 2026.09.23 | ₩25,125 | ₩25,125 | ₩24,144 | ₩24,563 | -2.24% | 6.3만 |
|---|
| 2026.09.22 | ₩24,857 | ₩24,857 | ₩24,522 | ₩24,616 | -0.97% | 4.7만 |
|---|
| 2026.09.21 | ₩24,965 | ₩25,058 | ₩24,723 | ₩24,810 | -0.62% | 4.8만 |
|---|
| 2026.09.18 | ₩24,455 | ₩25,219 | ₩24,455 | ₩24,911 | +1.86% | 1.3만 |
|---|
| 2026.09.17 | ₩24,871 | ₩24,924 | ₩24,683 | ₩24,844 | -0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩24,388 | ₩24,817 | ₩24,375 | ₩24,817 | +1.76% | 4.9만 |
|---|
| 2026.09.15 | ₩24,656 | ₩24,817 | ₩24,348 | ₩24,455 | -0.82% | 9.7만 |
|---|
| 2026.09.14 | ₩24,817 | ₩24,924 | ₩24,757 | ₩24,857 | +0.16% | 3.3만 |
|---|
| 2026.09.11 | ₩25,072 | ₩25,072 | ₩24,656 | ₩24,777 | -1.18% | 4.2만 |
|---|
| 2026.09.10 | ₩25,085 | ₩25,657 | ₩24,884 | ₩24,911 | -0.69% | 2.4만 |
|---|
| 2026.09.09 | ₩25,407 | ₩25,514 | ₩25,233 | ₩25,233 | -0.69% | 1.7만 |
|---|
| 2026.09.08 | ₩25,407 | ₩25,527 | ₩25,398 | ₩25,407 | 0.00% | 1.2만 |
|---|
| 2026.09.04 | ₩25,527 | ₩25,608 | ₩25,367 | ₩25,480 | -0.18% | 3.2만 |
|---|
| 2026.09.03 | ₩25,554 | ₩25,554 | ₩25,460 | ₩25,460 | -0.37% | 1.8만 |
|---|
| 2026.09.02 | ₩25,554 | ₩25,903 | ₩25,501 | ₩25,554 | -0.00% | 2.3만 |
|---|
| 2026.09.01 | ₩26,063 | ₩26,104 | ₩25,554 | ₩25,561 | -1.93% | 1.6만 |
|---|
| 2026.08.31 | ₩25,996 | ₩26,157 | ₩25,849 | ₩26,063 | +0.26% | 3.1만 |
|---|
| 2026.08.28 | ₩26,117 | ₩26,385 | ₩25,874 | ₩26,191 | +0.28% | 1.3만 |
|---|
| 2026.08.27 | ₩25,876 | ₩26,291 | ₩25,876 | ₩26,251 | +1.45% | 3.5만 |
|---|
| 2026.08.26 | ₩25,795 | ₩26,050 | ₩25,728 | ₩26,050 | +0.99% | 2.8만 |
|---|
| 2026.08.25 | ₩25,956 | ₩25,956 | ₩25,731 | ₩25,929 | -0.10% | 2.2만 |
|---|
| 2026.08.24 | ₩25,956 | ₩25,956 | ₩25,742 | ₩25,929 | -0.10% | 1.7만 |
|---|
| 2026.08.21 | ₩25,795 | ₩25,970 | ₩25,742 | ₩25,956 | +0.62% | 3.2만 |
|---|
| 2026.08.20 | ₩25,742 | ₩26,023 | ₩25,673 | ₩25,916 | +0.68% | 3만 |
|---|
| 2026.08.19 | ₩25,742 | ₩25,876 | ₩25,608 | ₩25,742 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩25,970 | ₩25,970 | ₩25,635 | ₩25,648 | -1.24% | 1.5만 |
|---|
| 2026.08.17 | ₩25,970 | ₩26,104 | ₩25,929 | ₩25,970 | 0.00% | 2만 |
|---|
| 2026.08.14 | ₩26,077 | ₩26,157 | ₩25,970 | ₩26,101 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩26,104 | ₩26,231 | ₩26,063 | ₩26,117 | +0.05% | 8.4천 |
|---|
| 2026.08.12 | ₩26,063 | ₩26,337 | ₩26,063 | ₩26,104 | +0.15% | 1.3만 |
|---|
| 2026.08.11 | ₩26,117 | ₩26,318 | ₩26,110 | ₩26,110 | -0.03% | 1.6만 |
|---|
| 2026.08.10 | ₩26,278 | ₩26,278 | ₩26,117 | ₩26,171 | -0.41% | 1.8만 |
|---|
| 2026.08.07 | ₩26,211 | ₩26,271 | ₩26,131 | ₩26,190 | -0.08% | 6.8천 |
|---|
| 2026.08.06 | ₩26,291 | ₩26,334 | ₩26,157 | ₩26,251 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩26,331 | ₩26,532 | ₩26,251 | ₩26,264 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩26,532 | ₩26,599 | ₩26,398 | ₩26,398 | -0.51% | 1.6만 |
|---|
| 2026.08.03 | ₩26,613 | ₩26,613 | ₩26,519 | ₩26,573 | -0.15% | 2.4만 |
|---|
| 2026.07.31 | ₩26,425 | ₩26,519 | ₩26,372 | ₩26,519 | +0.35% | 3.9만 |
|---|
| 2026.07.30 | ₩26,291 | ₩26,425 | ₩26,291 | ₩26,405 | +0.43% | 3.2만 |
|---|
| 2026.07.29 | ₩26,281 | ₩26,358 | ₩26,264 | ₩26,305 | +0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩26,197 | ₩26,465 | ₩26,197 | ₩26,405 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩26,211 | ₩26,318 | ₩26,184 | ₩26,318 | +0.41% | 2.3만 |
|---|
| 2026.07.24 | ₩26,197 | ₩26,358 | ₩26,197 | ₩26,238 | +0.15% | 1.4만 |
|---|
| 2026.07.23 | ₩26,305 | ₩26,425 | ₩26,184 | ₩26,199 | -0.40% | 1.2만 |
|---|
| 2026.07.22 | ₩26,197 | ₩26,452 | ₩26,184 | ₩26,452 | +0.97% | 4.5만 |
|---|
| 2026.07.21 | ₩26,291 | ₩26,479 | ₩26,211 | ₩26,305 | +0.05% | 1.6만 |
|---|
| 2026.07.20 | ₩26,358 | ₩26,479 | ₩26,264 | ₩26,398 | +0.15% | 1.8만 |
|---|
| 2026.07.17 | ₩26,331 | ₩26,465 | ₩26,264 | ₩26,425 | +0.36% | 1.3만 |
|---|
| 2026.07.16 | ₩26,372 | ₩26,439 | ₩26,263 | ₩26,345 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩26,171 | ₩26,452 | ₩26,171 | ₩26,372 | +0.77% | 2만 |
|---|
| 2026.07.14 | ₩26,171 | ₩26,372 | ₩26,144 | ₩26,291 | +0.46% | 1.2만 |
|---|
| 2026.07.13 | ₩26,184 | ₩26,345 | ₩26,063 | ₩26,150 | -0.13% | 2.4만 |
|---|
| 2026.07.10 | ₩26,425 | ₩26,452 | ₩26,264 | ₩26,345 | -0.30% | 1.6만 |
|---|
| 2026.07.09 | ₩26,264 | ₩26,479 | ₩26,264 | ₩26,278 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩26,465 | ₩26,519 | ₩26,224 | ₩26,291 | -0.66% | 1.8만 |
|---|
| 2026.07.07 | ₩26,640 | ₩26,707 | ₩26,398 | ₩26,398 | -0.91% | 1.9만 |
|---|
| 2026.07.06 | ₩26,559 | ₩26,626 | ₩26,472 | ₩26,566 | +0.03% | 2.3만 |
|---|
| 2026.07.02 | ₩26,479 | ₩26,573 | ₩26,358 | ₩26,398 | -0.30% | 1.6만 |
|---|
| 2026.07.01 | ₩26,398 | ₩26,533 | ₩26,358 | ₩26,452 | +0.20% | 1.8만 |
|---|
| 2026.06.30 | ₩26,305 | ₩26,506 | ₩26,197 | ₩26,358 | +0.20% | 25.2만 |
|---|
| 2026.06.29 | ₩26,211 | ₩26,412 | ₩26,197 | ₩26,305 | +0.36% | 5만 |
|---|
| 2026.06.26 | ₩26,318 | ₩26,439 | ₩26,023 | ₩26,191 | -0.48% | 3.7만 |
|---|
| 2026.06.25 | ₩26,532 | ₩26,599 | ₩26,331 | ₩26,445 | -0.33% | 4.8만 |
|---|
| 2026.06.24 | ₩26,841 | ₩26,841 | ₩26,532 | ₩26,532 | -1.15% | 3.8만 |
|---|
| 2026.06.23 | ₩26,908 | ₩26,961 | ₩26,733 | ₩26,774 | -0.50% | 3.5만 |
|---|
| 2026.06.22 | ₩27,028 | ₩27,156 | ₩26,955 | ₩26,955 | -0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩27,283 | ₩27,283 | ₩27,069 | ₩27,149 | -0.49% | 1.7만 |
|---|
| 2026.06.17 | ₩26,921 | ₩27,028 | ₩26,921 | ₩26,988 | +0.25% | 7.9천 |
|---|
| 2026.06.16 | ₩26,841 | ₩26,921 | ₩26,841 | ₩26,921 | +0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩26,559 | ₩26,894 | ₩26,546 | ₩26,841 | +1.06% | 2.2만 |
|---|
| 2026.06.12 | ₩26,760 | ₩27,068 | ₩26,760 | ₩26,948 | +0.70% | 3.3만 |
|---|
| 2026.06.11 | ₩26,747 | ₩26,914 | ₩26,747 | ₩26,847 | +0.38% | 1.4만 |
|---|
| 2026.06.10 | ₩26,760 | ₩26,847 | ₩26,747 | ₩26,747 | -0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩26,894 | ₩27,001 | ₩26,747 | ₩26,800 | -0.35% | 8.9천 |
|---|
| 2026.06.08 | ₩26,934 | ₩27,015 | ₩26,814 | ₩26,900 | -0.13% | 1만 |
|---|
| 2026.06.05 | ₩27,135 | ₩27,390 | ₩26,934 | ₩27,020 | -0.43% | 8.7천 |
|---|
| 2026.06.04 | ₩27,229 | ₩27,403 | ₩27,109 | ₩27,189 | -0.15% | 1.8만 |
|---|
| 2026.06.03 | ₩27,403 | ₩27,403 | ₩27,082 | ₩27,390 | -0.05% | 1.9만 |
|---|
| 2026.06.02 | ₩27,296 | ₩27,444 | ₩27,176 | ₩27,403 | +0.39% | 3.6만 |
|---|
| 2026.06.01 | ₩27,323 | ₩27,417 | ₩27,310 | ₩27,417 | +0.34% | 7.7천 |
|---|
| 2026.05.29 | ₩27,350 | ₩27,524 | ₩27,095 | ₩27,336 | -0.05% | 3.4만 |
|---|
| 2026.05.28 | ₩27,135 | ₩27,350 | ₩27,068 | ₩27,316 | +0.67% | 1.2만 |
|---|
| 2026.05.27 | ₩27,042 | ₩27,176 | ₩27,042 | ₩27,176 | +0.50% | 6.4천 |
|---|
| 2026.05.26 | ₩26,841 | ₩27,001 | ₩26,814 | ₩27,001 | +0.60% | 2만 |
|---|
| 2026.05.22 | ₩26,841 | ₩26,917 | ₩26,834 | ₩26,867 | +0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩26,827 | ₩26,934 | ₩26,774 | ₩26,881 | +0.20% | 2.1만 |
|---|
| 2026.05.20 | ₩26,881 | ₩27,055 | ₩26,814 | ₩26,867 | -0.05% | 3.8만 |
|---|
| 2026.05.19 | ₩26,774 | ₩26,988 | ₩26,774 | ₩26,975 | +0.75% | 3.8만 |
|---|
| 2026.05.18 | ₩26,867 | ₩26,934 | ₩26,774 | ₩26,881 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩26,988 | ₩27,001 | ₩26,874 | ₩26,921 | -0.25% | 2.7만 |
|---|
| 2026.05.14 | ₩27,095 | ₩27,095 | ₩27,001 | ₩27,028 | -0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩27,149 | ₩27,216 | ₩27,082 | ₩27,083 | -0.24% | 1.7만 |
|---|
| 2026.05.12 | ₩27,269 | ₩27,269 | ₩26,948 | ₩27,216 | -0.20% | 2만 |
|---|
| 2026.05.11 | ₩27,296 | ₩27,296 | ₩27,202 | ₩27,269 | -0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩27,283 | ₩27,403 | ₩27,202 | ₩27,296 | +0.05% | 1.9만 |
|---|
| 2026.05.07 | ₩27,109 | ₩27,403 | ₩26,948 | ₩27,310 | +0.74% | 1.3만 |
|---|
| 2026.05.06 | ₩26,854 | ₩27,122 | ₩26,854 | ₩27,109 | +0.95% | 1.3만 |
|---|
| 2026.05.05 | ₩26,841 | ₩26,961 | ₩26,827 | ₩26,894 | +0.20% | 1.9만 |
|---|
| 2026.05.04 | ₩26,841 | ₩27,001 | ₩26,814 | ₩26,841 | +0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,894 | ₩27,068 | ₩26,780 | ₩27,001 | +0.40% | 2.3만 |
|---|
| 2026.04.30 | ₩26,640 | ₩26,841 | ₩26,640 | ₩26,814 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩26,693 | ₩26,907 | ₩26,640 | ₩26,640 | -0.20% | 8천 |
|---|
| 2026.04.28 | ₩26,921 | ₩26,921 | ₩26,733 | ₩26,881 | -0.15% | 2.1만 |
|---|
| 2026.04.27 | ₩26,800 | ₩26,934 | ₩26,800 | ₩26,921 | +0.45% | 1만 |
|---|
| 2026.04.24 | ₩26,841 | ₩26,934 | ₩26,765 | ₩26,934 | +0.35% | 1.7만 |
|---|
| 2026.04.23 | ₩26,747 | ₩26,920 | ₩26,653 | ₩26,760 | +0.05% | 1.5만 |
|---|
| 2026.04.22 | ₩26,599 | ₩26,814 | ₩26,548 | ₩26,747 | +0.55% | 1.7만 |
|---|
| 2026.04.21 | ₩26,707 | ₩26,827 | ₩26,506 | ₩26,613 | -0.35% | 2.7만 |
|---|
| 2026.04.20 | ₩26,814 | ₩26,884 | ₩26,666 | ₩26,800 | -0.05% | 1.4만 |
|---|
| 2026.04.17 | ₩26,827 | ₩26,914 | ₩26,800 | ₩26,800 | -0.10% | 1.4만 |
|---|
| 2026.04.16 | ₩26,800 | ₩26,867 | ₩26,666 | ₩26,666 | -0.50% | 1.9만 |
|---|
| 2026.04.15 | ₩26,707 | ₩26,948 | ₩26,707 | ₩26,747 | +0.15% | 1.1만 |
|---|
| 2026.04.14 | ₩26,693 | ₩26,961 | ₩26,573 | ₩26,626 | -0.25% | 4만 |
|---|
| 2026.04.13 | ₩26,412 | ₩26,666 | ₩26,412 | ₩26,626 | +0.81% | 2.9만 |
|---|
| 2026.04.10 | ₩26,385 | ₩26,492 | ₩26,278 | ₩26,465 | +0.30% | 2.1만 |
|---|
| 2026.04.09 | ₩26,331 | ₩26,506 | ₩26,265 | ₩26,492 | +0.61% | 2.2만 |
|---|
| 2026.04.08 | ₩26,385 | ₩26,526 | ₩26,331 | ₩26,331 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩26,130 | ₩26,331 | ₩26,119 | ₩26,157 | +0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,224 | ₩26,278 | ₩26,164 | ₩26,224 | 0.00% | 1.3만 |
|---|
| 2026.04.02 | ₩25,916 | ₩26,224 | ₩25,836 | ₩26,224 | +1.19% | 4.2만 |
|---|
| 2026.04.01 | ₩26,090 | ₩26,291 | ₩25,996 | ₩26,050 | -0.15% | 2.1만 |
|---|
| 2026.03.31 | ₩26,465 | ₩26,720 | ₩25,896 | ₩25,996 | -1.77% | 16.5만 |
|---|
| 2026.03.30 | ₩26,506 | ₩26,713 | ₩26,412 | ₩26,412 | -0.35% | 2.3만 |
|---|
| 2026.03.27 | ₩26,666 | ₩26,827 | ₩26,506 | ₩26,506 | -0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩26,908 | ₩27,233 | ₩26,720 | ₩26,787 | -0.45% | 3.9만 |
|---|
| 2026.03.25 | ₩27,008 | ₩27,243 | ₩26,827 | ₩27,149 | +0.52% | 1.2만 |
|---|
| 2026.03.24 | ₩26,861 | ₩27,001 | ₩26,720 | ₩26,867 | +0.02% | 1.6만 |
|---|
| 2026.03.23 | ₩26,807 | ₩26,898 | ₩26,707 | ₩26,720 | -0.32% | 8.7천 |
|---|
| 2026.03.20 | ₩26,760 | ₩26,841 | ₩26,653 | ₩26,693 | -0.25% | 2.5만 |
|---|
| 2026.03.19 | ₩26,666 | ₩26,886 | ₩26,573 | ₩26,841 | +0.65% | 2.3만 |
|---|
| 2026.03.18 | ₩26,599 | ₩26,720 | ₩26,505 | ₩26,666 | +0.25% | 9.2만 |
|---|
| 2026.03.17 | ₩26,573 | ₩26,693 | ₩26,398 | ₩26,599 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩26,653 | ₩26,747 | ₩26,398 | ₩26,506 | -0.55% | 2.5만 |
|---|
| 2026.03.13 | ₩26,747 | ₩26,767 | ₩26,519 | ₩26,519 | -0.85% | 2.5만 |
|---|
| 2026.03.12 | ₩27,229 | ₩27,243 | ₩26,961 | ₩27,122 | -0.39% | 1.8만 |
|---|
| 2026.03.11 | ₩27,276 | ₩27,322 | ₩27,135 | ₩27,135 | -0.52% | 1.4만 |
|---|
| 2026.03.10 | ₩27,417 | ₩27,444 | ₩27,202 | ₩27,202 | -0.78% | 1 |
|---|
| 2026.03.09 | ₩27,417 | ₩27,497 | ₩27,249 | ₩27,296 | -0.44% | 1 |
|---|
| 2026.03.06 | ₩27,591 | ₩27,604 | ₩27,403 | ₩27,457 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩27,700 | ₩27,725 | ₩27,591 | ₩27,685 | -0.06% | 1 |
|---|
| 2026.03.04 | ₩27,537 | ₩27,738 | ₩27,537 | ₩27,738 | +0.73% | 1 |
|---|
| 2026.03.03 | ₩27,537 | ₩27,685 | ₩27,430 | ₩27,537 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,524 | ₩27,832 | ₩27,524 | ₩27,738 | +0.78% | 1 |
|---|
| 2026.02.27 | ₩28,100 | ₩28,194 | ₩27,578 | ₩27,725 | -1.34% | 1 |
|---|
| 2026.02.26 | ₩28,073 | ₩28,154 | ₩28,006 | ₩28,140 | +0.24% | 1.2만 |
|---|
| 2026.02.25 | ₩28,060 | ₩28,194 | ₩28,033 | ₩28,087 | +0.10% | 1 |
|---|
| 2026.02.24 | ₩28,127 | ₩28,181 | ₩28,021 | ₩28,140 | +0.05% | 1 |
|---|
| 2026.02.23 | ₩28,127 | ₩28,127 | ₩27,980 | ₩28,127 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩27,980 | ₩28,127 | ₩27,966 | ₩28,127 | +0.53% | 7.5천 |
|---|
| 2026.02.19 | ₩28,060 | ₩28,073 | ₩27,966 | ₩28,073 | +0.05% | 2.3만 |
|---|
| 2026.02.18 | ₩27,899 | ₩28,073 | ₩27,899 | ₩28,073 | +0.62% | 3.7만 |
|---|
| 2026.02.17 | ₩27,779 | ₩27,966 | ₩27,631 | ₩27,966 | +0.68% | 3.1만 |
|---|
| 2026.02.13 | ₩27,645 | ₩27,792 | ₩27,591 | ₩27,752 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩27,551 | ₩27,672 | ₩27,484 | ₩27,551 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩27,537 | ₩27,752 | ₩27,470 | ₩27,551 | +0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩27,444 | ₩27,692 | ₩27,390 | ₩27,537 | +0.34% | 3.4만 |
|---|
| 2026.02.09 | ₩27,604 | ₩27,604 | ₩27,390 | ₩27,404 | -0.73% | 1.8만 |
|---|
| 2026.02.06 | ₩27,537 | ₩27,712 | ₩27,310 | ₩27,598 | +0.22% | 1.9만 |
|---|
| 2026.02.05 | ₩27,537 | ₩27,645 | ₩27,243 | ₩27,437 | -0.36% | 4만 |
|---|
| 2026.02.04 | ₩27,497 | ₩27,698 | ₩27,457 | ₩27,457 | -0.15% | 1.7만 |
|---|
| 2026.02.03 | ₩27,832 | ₩27,832 | ₩27,491 | ₩27,531 | -1.08% | 1.8만 |
|---|
| 2026.02.02 | ₩27,819 | ₩27,846 | ₩27,645 | ₩27,802 | -0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩27,779 | ₩27,926 | ₩27,698 | ₩27,805 | +0.10% | 2.1만 |
|---|
| 2026.01.29 | ₩27,953 | ₩28,073 | ₩27,779 | ₩27,853 | -0.36% | 1.2만 |
|---|
| 2026.01.28 | ₩28,087 | ₩28,207 | ₩27,846 | ₩28,073 | -0.05% | 2.1만 |
|---|
| 2026.01.27 | ₩28,382 | ₩28,382 | ₩28,140 | ₩28,167 | -0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩28,347 | ₩28,395 | ₩28,127 | ₩28,261 | -0.30% | 1.4만 |
|---|
| 2026.01.23 | ₩28,127 | ₩28,314 | ₩28,087 | ₩28,221 | +0.33% | 1.5만 |
|---|
| 2026.01.22 | ₩28,033 | ₩28,261 | ₩27,846 | ₩28,261 | +0.81% | 2.7만 |
|---|
| 2026.01.21 | ₩27,926 | ₩28,100 | ₩27,803 | ₩28,100 | +0.62% | 1.8만 |
|---|
| 2026.01.20 | ₩27,926 | ₩28,006 | ₩27,846 | ₩27,872 | -0.19% | 5만 |
|---|
| 2026.01.16 | ₩28,073 | ₩28,140 | ₩27,925 | ₩28,073 | 0.00% | 1.9만 |
|---|
| 2026.01.15 | ₩27,913 | ₩28,140 | ₩27,913 | ₩28,006 | +0.34% | 1.8만 |
|---|
| 2026.01.14 | ₩27,953 | ₩27,966 | ₩27,792 | ₩27,913 | -0.14% | 1.9만 |
|---|
| 2026.01.13 | ₩27,859 | ₩28,033 | ₩27,805 | ₩27,953 | +0.34% | 2.3만 |
|---|
| 2026.01.12 | ₩27,792 | ₩27,892 | ₩27,667 | ₩27,859 | +0.24% | 1.6만 |
|---|
| 2026.01.09 | ₩27,658 | ₩27,872 | ₩27,511 | ₩27,872 | +0.78% | 4.1만 |
|---|
| 2026.01.08 | ₩27,645 | ₩27,839 | ₩27,629 | ₩27,631 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩27,752 | ₩27,846 | ₩27,484 | ₩27,846 | +0.34% | 4만 |
|---|
| 2026.01.06 | ₩27,826 | ₩27,899 | ₩27,618 | ₩27,685 | -0.51% | 4.3만 |
|---|
| 2026.01.05 | ₩27,872 | ₩27,993 | ₩27,767 | ₩27,872 | 0.00% | 3.7만 |
|---|
| 2026.01.02 | ₩27,531 | ₩27,779 | ₩27,531 | ₩27,765 | +0.85% | 1.3만 |
|---|
| 2025.12.31 | ₩27,310 | ₩27,430 | ₩27,136 | ₩27,430 | +0.44% | 6.6만 |
|---|
| 2025.12.30 | ₩27,256 | ₩27,302 | ₩27,136 | ₩27,229 | -0.10% | 4.7만 |
|---|
| 2025.12.29 | ₩27,216 | ₩27,336 | ₩27,216 | ₩27,336 | +0.44% | 3.8만 |
|---|
| 2025.12.26 | ₩27,269 | ₩27,336 | ₩27,269 | ₩27,336 | +0.25% | 1.6만 |
|---|
| 2025.12.24 | ₩27,109 | ₩27,310 | ₩27,109 | ₩27,296 | +0.69% | 1.7만 |
|---|
| 2025.12.23 | ₩27,336 | ₩27,336 | ₩26,988 | ₩27,135 | -0.74% | 4.6만 |
|---|
| 2025.12.22 | ₩27,417 | ₩27,578 | ₩27,350 | ₩27,350 | -0.24% | 2.2만 |
|---|
| 2025.12.19 | ₩27,363 | ₩27,645 | ₩27,363 | ₩27,537 | +0.64% | 2.1만 |
|---|
| 2025.12.18 | ₩27,484 | ₩27,685 | ₩27,370 | ₩27,444 | -0.15% | 2.8만 |
|---|
| 2025.12.17 | ₩27,470 | ₩27,551 | ₩27,256 | ₩27,551 | +0.29% | 2.6만 |
|---|
| 2025.12.16 | ₩27,470 | ₩27,698 | ₩27,430 | ₩27,591 | +0.44% | 3만 |
|---|
| 2025.12.15 | ₩27,805 | ₩27,805 | ₩27,484 | ₩27,504 | -1.08% | 2.5만 |
|---|
| 2025.12.12 | ₩28,167 | ₩28,274 | ₩27,901 | ₩28,060 | -0.38% | 2.6만 |
|---|
| 2025.12.11 | ₩28,073 | ₩28,301 | ₩28,073 | ₩28,301 | +0.81% | 2.4만 |
|---|
| 2025.12.10 | ₩28,073 | ₩28,207 | ₩27,966 | ₩28,060 | -0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩28,100 | ₩28,315 | ₩28,073 | ₩28,073 | -0.10% | 2.7만 |
|---|
| 2025.12.08 | ₩28,234 | ₩28,234 | ₩28,047 | ₩28,087 | -0.52% | 1.9만 |
|---|
| 2025.12.05 | ₩28,154 | ₩28,274 | ₩28,047 | ₩28,221 | +0.24% | 2.7만 |
|---|
| 2025.12.04 | ₩28,274 | ₩28,395 | ₩28,154 | ₩28,154 | -0.43% | 2.4만 |
|---|
| 2025.12.03 | ₩28,408 | ₩28,542 | ₩28,288 | ₩28,328 | -0.28% | 1.5만 |
|---|
| 2025.12.02 | ₩28,449 | ₩28,522 | ₩28,274 | ₩28,288 | -0.57% | 6.8만 |
|---|
| 2025.12.01 | ₩28,408 | ₩28,623 | ₩28,408 | ₩28,502 | +0.33% | 4만 |
|---|
| 2025.11.28 | ₩28,548 | ₩28,569 | ₩28,315 | ₩28,315 | -0.82% | 4.6만 |
|---|
| 2025.11.26 | ₩28,154 | ₩28,502 | ₩28,154 | ₩28,422 | +0.95% | 2.5만 |
|---|
| 2025.11.25 | ₩28,154 | ₩28,221 | ₩28,033 | ₩28,154 | 0.00% | 1만 |
|---|
| 2025.11.24 | ₩28,047 | ₩28,194 | ₩28,020 | ₩28,047 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩27,966 | ₩28,114 | ₩27,846 | ₩28,006 | +0.14% | 2만 |
|---|
| 2025.11.20 | ₩28,315 | ₩28,502 | ₩27,940 | ₩27,966 | -1.23% | 1.7만 |
|---|
| 2025.11.19 | ₩28,341 | ₩28,395 | ₩28,221 | ₩28,261 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩28,435 | ₩28,623 | ₩28,341 | ₩28,341 | -0.33% | 1.6만 |
|---|
| 2025.11.17 | ₩28,931 | ₩29,186 | ₩28,502 | ₩28,502 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩29,172 | ₩29,293 | ₩28,931 | ₩28,931 | -0.83% | 1.4만 |
|---|
| 2025.11.13 | ₩29,708 | ₩29,708 | ₩29,186 | ₩29,186 | -1.76% | 1.6만 |
|---|
| 2025.11.12 | ₩29,681 | ₩29,815 | ₩29,534 | ₩29,534 | -0.50% | 8.7천 |
|---|
| 2025.11.11 | ₩29,882 | ₩29,936 | ₩29,684 | ₩29,762 | -0.40% | 8천 |
|---|
| 2025.11.10 | ₩29,789 | ₩29,802 | ₩29,507 | ₩29,749 | -0.13% | 8.1천 |
|---|
| 2025.11.07 | ₩29,641 | ₩29,668 | ₩29,494 | ₩29,588 | -0.18% | 7.1천 |
|---|
| 2025.11.06 | ₩29,681 | ₩29,789 | ₩29,480 | ₩29,681 | 0.00% | 1.3만 |
|---|
| 2025.11.05 | ₩29,400 | ₩29,708 | ₩29,400 | ₩29,628 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩29,507 | ₩29,641 | ₩29,373 | ₩29,400 | -0.36% | 7.7천 |
|---|
| 2025.11.03 | ₩29,751 | ₩29,815 | ₩29,614 | ₩29,668 | -0.28% | 1만 |
|---|
| 2025.10.31 | ₩29,896 | ₩30,003 | ₩29,722 | ₩29,735 | -0.54% | 7.6만 |
|---|
| 2025.10.30 | ₩30,110 | ₩30,164 | ₩29,882 | ₩29,963 | -0.49% | 3.6만 |
|---|
| 2025.10.29 | ₩30,298 | ₩30,338 | ₩30,083 | ₩30,177 | -0.40% | 1.4만 |
|---|
| 2025.10.28 | ₩30,217 | ₩30,284 | ₩30,177 | ₩30,242 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩30,098 | ₩30,271 | ₩30,097 | ₩30,271 | +0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩30,150 | ₩30,150 | ₩29,976 | ₩30,137 | -0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩30,016 | ₩30,137 | ₩29,949 | ₩30,137 | +0.40% | 1.1만 |
|---|
| 2025.10.22 | ₩30,097 | ₩30,097 | ₩29,938 | ₩30,016 | -0.27% | 1.8만 |
|---|
| 2025.10.21 | ₩29,722 | ₩30,097 | ₩29,722 | ₩29,990 | +0.90% | 2.6만 |
|---|
| 2025.10.20 | ₩29,722 | ₩29,923 | ₩29,722 | ₩29,923 | +0.68% | 1.1만 |
|---|
| 2025.10.17 | ₩29,722 | ₩29,856 | ₩29,628 | ₩29,668 | -0.18% | 7.8천 |
|---|
| 2025.10.16 | ₩29,614 | ₩29,882 | ₩29,588 | ₩29,722 | +0.36% | 1.7만 |
|---|
| 2025.10.15 | ₩29,521 | ₩29,681 | ₩29,460 | ₩29,668 | +0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩29,467 | ₩29,467 | ₩29,172 | ₩29,427 | -0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩29,427 | ₩29,467 | ₩29,233 | ₩29,300 | -0.43% | 3.5천 |
|---|
| 2025.10.10 | ₩29,494 | ₩29,614 | ₩29,065 | ₩29,320 | -0.59% | 3.4만 |
|---|
