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 | ₩24,180 | ₩24,824 | ₩24,178 | ₩24,301 | +0.50% | 1.4만 |
| 2026.10.08 | ₩24,140 | ₩24,341 | ₩24,086 | ₩24,274 | +0.56% | 3만 |
| 2026.10.07 | ₩24,260 | ₩24,569 | ₩24,059 | ₩24,301 | +0.17% | 2.1만 |
| 2026.10.06 | ₩24,797 | ₩24,851 | ₩24,341 | ₩24,582 | -0.87% | 2.6만 |
| 2026.10.05 | ₩25,038 | ₩25,052 | ₩24,488 | ₩24,797 | -0.96% | 2.5만 |
| 2026.10.02 | ₩25,092 | ₩25,267 | ₩24,839 | ₩25,079 | -0.05% | 1.9만 |
| 2026.10.01 | ₩24,341 | ₩24,918 | ₩24,296 | ₩24,891 | +2.26% | 4.6만 |
| 2026.09.30 | ₩24,515 | ₩24,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,022 |
| ₩24,529 |
| +0.05% |
| 9만 |
| 2026.09.29 | ₩24,287 | ₩24,690 | ₩24,120 | ₩24,274 | -0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩24,328 | ₩24,442 | ₩23,979 | ₩24,294 | -0.14% | 2.2만 |
|---|
| 2026.09.25 | ₩24,395 | ₩24,542 | ₩23,925 | ₩24,341 | -0.22% | 4.3만 |
|---|
| 2026.09.24 | ₩24,408 | ₩24,582 | ₩24,260 | ₩24,535 | +0.52% | 5.1만 |
|---|
| 2026.09.23 | ₩25,146 | ₩25,146 | ₩24,163 | ₩24,582 | -2.24% | 6.3만 |
|---|
| 2026.09.22 | ₩24,877 | ₩24,877 | ₩24,542 | ₩24,636 | -0.97% | 4.7만 |
|---|
| 2026.09.21 | ₩24,985 | ₩25,079 | ₩24,743 | ₩24,830 | -0.62% | 4.8만 |
|---|
| 2026.09.18 | ₩24,475 | ₩25,239 | ₩24,475 | ₩24,931 | +1.86% | 1.3만 |
|---|
| 2026.09.17 | ₩24,891 | ₩24,944 | ₩24,703 | ₩24,864 | -0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩24,408 | ₩24,837 | ₩24,394 | ₩24,837 | +1.76% | 4.9만 |
|---|
| 2026.09.15 | ₩24,676 | ₩24,837 | ₩24,368 | ₩24,475 | -0.82% | 9.7만 |
|---|
| 2026.09.14 | ₩24,837 | ₩24,944 | ₩24,777 | ₩24,877 | +0.16% | 3.3만 |
|---|
| 2026.09.11 | ₩25,092 | ₩25,092 | ₩24,676 | ₩24,797 | -1.18% | 4.2만 |
|---|
| 2026.09.10 | ₩25,105 | ₩25,678 | ₩24,904 | ₩24,931 | -0.69% | 2.4만 |
|---|
| 2026.09.09 | ₩25,427 | ₩25,535 | ₩25,253 | ₩25,253 | -0.69% | 1.7만 |
|---|
| 2026.09.08 | ₩25,427 | ₩25,547 | ₩25,419 | ₩25,427 | 0.00% | 1.2만 |
|---|
| 2026.09.04 | ₩25,548 | ₩25,628 | ₩25,387 | ₩25,501 | -0.18% | 3.2만 |
|---|
| 2026.09.03 | ₩25,575 | ₩25,575 | ₩25,481 | ₩25,481 | -0.37% | 1.8만 |
|---|
| 2026.09.02 | ₩25,575 | ₩25,923 | ₩25,521 | ₩25,574 | -0.00% | 2.3만 |
|---|
| 2026.09.01 | ₩26,084 | ₩26,125 | ₩25,575 | ₩25,581 | -1.93% | 1.6만 |
|---|
| 2026.08.31 | ₩26,017 | ₩26,178 | ₩25,870 | ₩26,084 | +0.26% | 3.1만 |
|---|
| 2026.08.28 | ₩26,138 | ₩26,406 | ₩25,895 | ₩26,212 | +0.28% | 1.3만 |
|---|
| 2026.08.27 | ₩25,897 | ₩26,312 | ₩25,897 | ₩26,272 | +1.45% | 3.5만 |
|---|
| 2026.08.26 | ₩25,816 | ₩26,071 | ₩25,749 | ₩26,071 | +0.99% | 2.8만 |
|---|
| 2026.08.25 | ₩25,977 | ₩25,977 | ₩25,752 | ₩25,950 | -0.10% | 2.2만 |
|---|
| 2026.08.24 | ₩25,977 | ₩25,977 | ₩25,763 | ₩25,950 | -0.10% | 1.7만 |
|---|
| 2026.08.21 | ₩25,816 | ₩25,991 | ₩25,763 | ₩25,977 | +0.62% | 3.2만 |
|---|
| 2026.08.20 | ₩25,763 | ₩26,044 | ₩25,693 | ₩25,937 | +0.68% | 3만 |
|---|
| 2026.08.19 | ₩25,763 | ₩25,897 | ₩25,629 | ₩25,763 | 0.00% | 3.5만 |
|---|
| 2026.08.18 | ₩25,991 | ₩25,991 | ₩25,655 | ₩25,669 | -1.24% | 1.5만 |
|---|
| 2026.08.17 | ₩25,991 | ₩26,125 | ₩25,950 | ₩25,991 | 0.00% | 2만 |
|---|
| 2026.08.14 | ₩26,098 | ₩26,178 | ₩25,991 | ₩26,122 | +0.09% | 1.9만 |
|---|
| 2026.08.13 | ₩26,125 | ₩26,252 | ₩26,084 | ₩26,138 | +0.05% | 8.4천 |
|---|
| 2026.08.12 | ₩26,084 | ₩26,358 | ₩26,084 | ₩26,125 | +0.15% | 1.3만 |
|---|
| 2026.08.11 | ₩26,138 | ₩26,339 | ₩26,131 | ₩26,131 | -0.03% | 1.6만 |
|---|
| 2026.08.10 | ₩26,299 | ₩26,299 | ₩26,138 | ₩26,192 | -0.41% | 1.8만 |
|---|
| 2026.08.07 | ₩26,232 | ₩26,292 | ₩26,152 | ₩26,211 | -0.08% | 6.8천 |
|---|
| 2026.08.06 | ₩26,312 | ₩26,355 | ₩26,178 | ₩26,272 | -0.15% | 1.2만 |
|---|
| 2026.08.05 | ₩26,353 | ₩26,554 | ₩26,272 | ₩26,286 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩26,554 | ₩26,621 | ₩26,420 | ₩26,420 | -0.51% | 1.6만 |
|---|
| 2026.08.03 | ₩26,634 | ₩26,634 | ₩26,540 | ₩26,594 | -0.15% | 2.4만 |
|---|
| 2026.07.31 | ₩26,446 | ₩26,540 | ₩26,393 | ₩26,540 | +0.35% | 3.9만 |
|---|
| 2026.07.30 | ₩26,312 | ₩26,446 | ₩26,312 | ₩26,426 | +0.43% | 3.2만 |
|---|
| 2026.07.29 | ₩26,302 | ₩26,379 | ₩26,286 | ₩26,326 | +0.09% | 2.3만 |
|---|
| 2026.07.28 | ₩26,219 | ₩26,487 | ₩26,219 | ₩26,426 | +0.79% | 1.8만 |
|---|
| 2026.07.27 | ₩26,232 | ₩26,339 | ₩26,205 | ₩26,339 | +0.41% | 2.3만 |
|---|
| 2026.07.24 | ₩26,219 | ₩26,379 | ₩26,219 | ₩26,259 | +0.15% | 1.4만 |
|---|
| 2026.07.23 | ₩26,326 | ₩26,446 | ₩26,205 | ₩26,221 | -0.40% | 1.2만 |
|---|
| 2026.07.22 | ₩26,219 | ₩26,473 | ₩26,205 | ₩26,473 | +0.97% | 4.5만 |
|---|
| 2026.07.21 | ₩26,312 | ₩26,500 | ₩26,232 | ₩26,326 | +0.05% | 1.6만 |
|---|
| 2026.07.20 | ₩26,379 | ₩26,500 | ₩26,286 | ₩26,420 | +0.15% | 1.8만 |
|---|
| 2026.07.17 | ₩26,353 | ₩26,487 | ₩26,286 | ₩26,446 | +0.36% | 1.3만 |
|---|
| 2026.07.16 | ₩26,393 | ₩26,460 | ₩26,284 | ₩26,366 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩26,192 | ₩26,473 | ₩26,192 | ₩26,393 | +0.77% | 2만 |
|---|
| 2026.07.14 | ₩26,192 | ₩26,393 | ₩26,165 | ₩26,312 | +0.46% | 1.2만 |
|---|
| 2026.07.13 | ₩26,205 | ₩26,366 | ₩26,084 | ₩26,172 | -0.13% | 2.4만 |
|---|
| 2026.07.10 | ₩26,446 | ₩26,473 | ₩26,286 | ₩26,366 | -0.30% | 1.6만 |
|---|
| 2026.07.09 | ₩26,286 | ₩26,500 | ₩26,286 | ₩26,299 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩26,487 | ₩26,540 | ₩26,245 | ₩26,312 | -0.66% | 1.8만 |
|---|
| 2026.07.07 | ₩26,661 | ₩26,728 | ₩26,420 | ₩26,420 | -0.91% | 1.9만 |
|---|
| 2026.07.06 | ₩26,581 | ₩26,648 | ₩26,494 | ₩26,587 | +0.03% | 2.3만 |
|---|
| 2026.07.02 | ₩26,500 | ₩26,594 | ₩26,380 | ₩26,420 | -0.30% | 1.6만 |
|---|
| 2026.07.01 | ₩26,420 | ₩26,555 | ₩26,379 | ₩26,473 | +0.20% | 1.8만 |
|---|
| 2026.06.30 | ₩26,326 | ₩26,527 | ₩26,219 | ₩26,379 | +0.20% | 25.2만 |
|---|
| 2026.06.29 | ₩26,232 | ₩26,433 | ₩26,219 | ₩26,326 | +0.36% | 5만 |
|---|
| 2026.06.26 | ₩26,339 | ₩26,460 | ₩26,044 | ₩26,212 | -0.48% | 3.7만 |
|---|
| 2026.06.25 | ₩26,554 | ₩26,621 | ₩26,353 | ₩26,467 | -0.33% | 4.8만 |
|---|
| 2026.06.24 | ₩26,862 | ₩26,862 | ₩26,554 | ₩26,554 | -1.15% | 3.8만 |
|---|
| 2026.06.23 | ₩26,929 | ₩26,983 | ₩26,755 | ₩26,795 | -0.50% | 3.5만 |
|---|
| 2026.06.22 | ₩27,050 | ₩27,177 | ₩26,976 | ₩26,976 | -0.27% | 2.5만 |
|---|
| 2026.06.18 | ₩27,305 | ₩27,305 | ₩27,090 | ₩27,171 | -0.49% | 1.7만 |
|---|
| 2026.06.17 | ₩26,943 | ₩27,050 | ₩26,943 | ₩27,010 | +0.25% | 7.9천 |
|---|
| 2026.06.16 | ₩26,862 | ₩26,943 | ₩26,862 | ₩26,943 | +0.30% | 1.3만 |
|---|
| 2026.06.15 | ₩26,581 | ₩26,916 | ₩26,567 | ₩26,862 | +1.06% | 2.2만 |
|---|
| 2026.06.12 | ₩26,782 | ₩27,090 | ₩26,782 | ₩26,970 | +0.70% | 3.3만 |
|---|
| 2026.06.11 | ₩26,768 | ₩26,936 | ₩26,768 | ₩26,869 | +0.38% | 1.4만 |
|---|
| 2026.06.10 | ₩26,782 | ₩26,869 | ₩26,768 | ₩26,768 | -0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩26,916 | ₩27,023 | ₩26,768 | ₩26,822 | -0.35% | 8.9천 |
|---|
| 2026.06.08 | ₩26,956 | ₩27,037 | ₩26,835 | ₩26,922 | -0.13% | 1만 |
|---|
| 2026.06.05 | ₩27,157 | ₩27,412 | ₩26,956 | ₩27,041 | -0.43% | 8.7천 |
|---|
| 2026.06.04 | ₩27,251 | ₩27,425 | ₩27,130 | ₩27,211 | -0.15% | 1.8만 |
|---|
| 2026.06.03 | ₩27,425 | ₩27,425 | ₩27,104 | ₩27,412 | -0.05% | 1.9만 |
|---|
| 2026.06.02 | ₩27,318 | ₩27,466 | ₩27,198 | ₩27,425 | +0.39% | 3.6만 |
|---|
| 2026.06.01 | ₩27,345 | ₩27,439 | ₩27,332 | ₩27,439 | +0.34% | 7.7천 |
|---|
| 2026.05.29 | ₩27,372 | ₩27,546 | ₩27,117 | ₩27,358 | -0.05% | 3.4만 |
|---|
| 2026.05.28 | ₩27,157 | ₩27,372 | ₩27,090 | ₩27,338 | +0.67% | 1.2만 |
|---|
| 2026.05.27 | ₩27,063 | ₩27,198 | ₩27,063 | ₩27,198 | +0.50% | 6.4천 |
|---|
| 2026.05.26 | ₩26,862 | ₩27,023 | ₩26,835 | ₩27,023 | +0.60% | 2만 |
|---|
| 2026.05.22 | ₩26,862 | ₩26,939 | ₩26,856 | ₩26,889 | +0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩26,849 | ₩26,956 | ₩26,795 | ₩26,902 | +0.20% | 2.1만 |
|---|
| 2026.05.20 | ₩26,902 | ₩27,077 | ₩26,835 | ₩26,889 | -0.05% | 3.8만 |
|---|
| 2026.05.19 | ₩26,795 | ₩27,010 | ₩26,795 | ₩26,996 | +0.75% | 3.8만 |
|---|
| 2026.05.18 | ₩26,889 | ₩26,956 | ₩26,795 | ₩26,902 | +0.05% | 4.6만 |
|---|
| 2026.05.15 | ₩27,010 | ₩27,023 | ₩26,896 | ₩26,943 | -0.25% | 2.7만 |
|---|
| 2026.05.14 | ₩27,117 | ₩27,117 | ₩27,023 | ₩27,050 | -0.25% | 7.2천 |
|---|
| 2026.05.13 | ₩27,171 | ₩27,238 | ₩27,104 | ₩27,105 | -0.24% | 1.7만 |
|---|
| 2026.05.12 | ₩27,291 | ₩27,291 | ₩26,970 | ₩27,238 | -0.20% | 2만 |
|---|
| 2026.05.11 | ₩27,318 | ₩27,318 | ₩27,224 | ₩27,291 | -0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩27,305 | ₩27,425 | ₩27,224 | ₩27,318 | +0.05% | 1.9만 |
|---|
| 2026.05.07 | ₩27,130 | ₩27,425 | ₩26,970 | ₩27,332 | +0.74% | 1.3만 |
|---|
| 2026.05.06 | ₩26,876 | ₩27,144 | ₩26,876 | ₩27,130 | +0.95% | 1.3만 |
|---|
| 2026.05.05 | ₩26,862 | ₩26,983 | ₩26,849 | ₩26,916 | +0.20% | 1.9만 |
|---|
| 2026.05.04 | ₩26,862 | ₩27,023 | ₩26,835 | ₩26,862 | +0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩26,916 | ₩27,090 | ₩26,802 | ₩27,023 | +0.40% | 2.3만 |
|---|
| 2026.04.30 | ₩26,661 | ₩26,862 | ₩26,661 | ₩26,835 | +0.65% | 3만 |
|---|
| 2026.04.29 | ₩26,715 | ₩26,929 | ₩26,661 | ₩26,661 | -0.20% | 8천 |
|---|
| 2026.04.28 | ₩26,943 | ₩26,943 | ₩26,755 | ₩26,902 | -0.15% | 2.1만 |
|---|
| 2026.04.27 | ₩26,822 | ₩26,956 | ₩26,822 | ₩26,943 | +0.45% | 1만 |
|---|
| 2026.04.24 | ₩26,862 | ₩26,956 | ₩26,786 | ₩26,956 | +0.35% | 1.7만 |
|---|
| 2026.04.23 | ₩26,768 | ₩26,941 | ₩26,674 | ₩26,782 | +0.05% | 1.5만 |
|---|
| 2026.04.22 | ₩26,621 | ₩26,835 | ₩26,570 | ₩26,768 | +0.55% | 1.7만 |
|---|
| 2026.04.21 | ₩26,728 | ₩26,849 | ₩26,527 | ₩26,634 | -0.35% | 2.7만 |
|---|
| 2026.04.20 | ₩26,835 | ₩26,906 | ₩26,688 | ₩26,822 | -0.05% | 1.4만 |
|---|
| 2026.04.17 | ₩26,849 | ₩26,936 | ₩26,822 | ₩26,822 | -0.10% | 1.4만 |
|---|
| 2026.04.16 | ₩26,822 | ₩26,889 | ₩26,688 | ₩26,688 | -0.50% | 1.9만 |
|---|
| 2026.04.15 | ₩26,728 | ₩26,970 | ₩26,728 | ₩26,768 | +0.15% | 1.1만 |
|---|
| 2026.04.14 | ₩26,715 | ₩26,983 | ₩26,594 | ₩26,648 | -0.25% | 4만 |
|---|
| 2026.04.13 | ₩26,433 | ₩26,688 | ₩26,433 | ₩26,648 | +0.81% | 2.9만 |
|---|
| 2026.04.10 | ₩26,406 | ₩26,514 | ₩26,299 | ₩26,487 | +0.30% | 2.1만 |
|---|
| 2026.04.09 | ₩26,353 | ₩26,527 | ₩26,286 | ₩26,514 | +0.61% | 2.2만 |
|---|
| 2026.04.08 | ₩26,406 | ₩26,547 | ₩26,353 | ₩26,353 | -0.20% | 0 |
|---|
| 2026.04.07 | ₩26,151 | ₩26,353 | ₩26,140 | ₩26,178 | +0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,245 | ₩26,299 | ₩26,185 | ₩26,245 | 0.00% | 1.3만 |
|---|
| 2026.04.02 | ₩25,937 | ₩26,245 | ₩25,856 | ₩26,245 | +1.19% | 4.2만 |
|---|
| 2026.04.01 | ₩26,111 | ₩26,312 | ₩26,017 | ₩26,071 | -0.15% | 2.1만 |
|---|
| 2026.03.31 | ₩26,487 | ₩26,741 | ₩25,917 | ₩26,017 | -1.77% | 16.5만 |
|---|
| 2026.03.30 | ₩26,527 | ₩26,735 | ₩26,433 | ₩26,433 | -0.35% | 2.3만 |
|---|
| 2026.03.27 | ₩26,688 | ₩26,849 | ₩26,527 | ₩26,527 | -0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩26,929 | ₩27,255 | ₩26,742 | ₩26,809 | -0.45% | 3.9만 |
|---|
| 2026.03.25 | ₩27,030 | ₩27,265 | ₩26,849 | ₩27,171 | +0.52% | 1.2만 |
|---|
| 2026.03.24 | ₩26,882 | ₩27,023 | ₩26,742 | ₩26,889 | +0.02% | 1.6만 |
|---|
| 2026.03.23 | ₩26,829 | ₩26,920 | ₩26,728 | ₩26,742 | -0.32% | 8.7천 |
|---|
| 2026.03.20 | ₩26,782 | ₩26,862 | ₩26,674 | ₩26,715 | -0.25% | 2.5만 |
|---|
| 2026.03.19 | ₩26,688 | ₩26,908 | ₩26,594 | ₩26,862 | +0.65% | 2.3만 |
|---|
| 2026.03.18 | ₩26,621 | ₩26,742 | ₩26,526 | ₩26,688 | +0.25% | 9.2만 |
|---|
| 2026.03.17 | ₩26,594 | ₩26,715 | ₩26,420 | ₩26,621 | +0.10% | 3만 |
|---|
| 2026.03.16 | ₩26,674 | ₩26,768 | ₩26,420 | ₩26,527 | -0.55% | 2.5만 |
|---|
| 2026.03.13 | ₩26,768 | ₩26,788 | ₩26,540 | ₩26,540 | -0.85% | 2.5만 |
|---|
| 2026.03.12 | ₩27,251 | ₩27,265 | ₩26,983 | ₩27,144 | -0.39% | 1.8만 |
|---|
| 2026.03.11 | ₩27,298 | ₩27,344 | ₩27,157 | ₩27,157 | -0.52% | 1.4만 |
|---|
| 2026.03.10 | ₩27,439 | ₩27,466 | ₩27,224 | ₩27,224 | -0.78% | 1 |
|---|
| 2026.03.09 | ₩27,439 | ₩27,519 | ₩27,271 | ₩27,318 | -0.44% | 1 |
|---|
| 2026.03.06 | ₩27,613 | ₩27,627 | ₩27,425 | ₩27,479 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩27,722 | ₩27,747 | ₩27,613 | ₩27,707 | -0.06% | 1 |
|---|
| 2026.03.04 | ₩27,560 | ₩27,761 | ₩27,560 | ₩27,761 | +0.73% | 1 |
|---|
| 2026.03.03 | ₩27,560 | ₩27,707 | ₩27,452 | ₩27,560 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,546 | ₩27,855 | ₩27,546 | ₩27,761 | +0.78% | 1 |
|---|
| 2026.02.27 | ₩28,123 | ₩28,217 | ₩27,600 | ₩27,747 | -1.34% | 1 |
|---|
| 2026.02.26 | ₩28,096 | ₩28,177 | ₩28,029 | ₩28,163 | +0.24% | 1.2만 |
|---|
| 2026.02.25 | ₩28,083 | ₩28,217 | ₩28,056 | ₩28,109 | +0.10% | 1 |
|---|
| 2026.02.24 | ₩28,150 | ₩28,203 | ₩28,044 | ₩28,163 | +0.05% | 1 |
|---|
| 2026.02.23 | ₩28,150 | ₩28,150 | ₩28,002 | ₩28,150 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩28,002 | ₩28,150 | ₩27,989 | ₩28,150 | +0.53% | 7.5천 |
|---|
| 2026.02.19 | ₩28,083 | ₩28,096 | ₩27,989 | ₩28,096 | +0.05% | 2.3만 |
|---|
| 2026.02.18 | ₩27,922 | ₩28,096 | ₩27,922 | ₩28,096 | +0.62% | 3.7만 |
|---|
| 2026.02.17 | ₩27,801 | ₩27,989 | ₩27,654 | ₩27,989 | +0.68% | 3.1만 |
|---|
| 2026.02.13 | ₩27,667 | ₩27,814 | ₩27,613 | ₩27,774 | +0.39% | 1.6만 |
|---|
| 2026.02.12 | ₩27,573 | ₩27,695 | ₩27,506 | ₩27,573 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩27,560 | ₩27,774 | ₩27,493 | ₩27,573 | +0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩27,466 | ₩27,714 | ₩27,412 | ₩27,560 | +0.34% | 3.4만 |
|---|
| 2026.02.09 | ₩27,627 | ₩27,627 | ₩27,412 | ₩27,426 | -0.73% | 1.8만 |
|---|
| 2026.02.06 | ₩27,560 | ₩27,734 | ₩27,332 | ₩27,620 | +0.22% | 1.9만 |
|---|
| 2026.02.05 | ₩27,560 | ₩27,667 | ₩27,265 | ₩27,459 | -0.36% | 4만 |
|---|
| 2026.02.04 | ₩27,519 | ₩27,720 | ₩27,479 | ₩27,479 | -0.15% | 1.7만 |
|---|
| 2026.02.03 | ₩27,855 | ₩27,855 | ₩27,513 | ₩27,553 | -1.08% | 1.8만 |
|---|
| 2026.02.02 | ₩27,841 | ₩27,868 | ₩27,667 | ₩27,825 | -0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩27,801 | ₩27,949 | ₩27,721 | ₩27,828 | +0.10% | 2.1만 |
|---|
| 2026.01.29 | ₩27,975 | ₩28,096 | ₩27,801 | ₩27,876 | -0.36% | 1.2만 |
|---|
| 2026.01.28 | ₩28,109 | ₩28,230 | ₩27,868 | ₩28,096 | -0.05% | 2.1만 |
|---|
| 2026.01.27 | ₩28,404 | ₩28,404 | ₩28,163 | ₩28,190 | -0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩28,369 | ₩28,418 | ₩28,150 | ₩28,284 | -0.30% | 1.4만 |
|---|
| 2026.01.23 | ₩28,150 | ₩28,337 | ₩28,109 | ₩28,244 | +0.33% | 1.5만 |
|---|
| 2026.01.22 | ₩28,056 | ₩28,284 | ₩27,868 | ₩28,284 | +0.81% | 2.7만 |
|---|
| 2026.01.21 | ₩27,949 | ₩28,123 | ₩27,825 | ₩28,123 | +0.62% | 1.8만 |
|---|
| 2026.01.20 | ₩27,949 | ₩28,029 | ₩27,868 | ₩27,895 | -0.19% | 5만 |
|---|
| 2026.01.16 | ₩28,096 | ₩28,163 | ₩27,947 | ₩28,096 | 0.00% | 1.9만 |
|---|
| 2026.01.15 | ₩27,935 | ₩28,163 | ₩27,935 | ₩28,029 | +0.34% | 1.8만 |
|---|
| 2026.01.14 | ₩27,975 | ₩27,989 | ₩27,815 | ₩27,935 | -0.14% | 1.9만 |
|---|
| 2026.01.13 | ₩27,881 | ₩28,056 | ₩27,828 | ₩27,975 | +0.34% | 2.3만 |
|---|
| 2026.01.12 | ₩27,814 | ₩27,915 | ₩27,689 | ₩27,881 | +0.24% | 1.6만 |
|---|
| 2026.01.09 | ₩27,680 | ₩27,895 | ₩27,533 | ₩27,895 | +0.78% | 4.1만 |
|---|
| 2026.01.08 | ₩27,667 | ₩27,861 | ₩27,651 | ₩27,653 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩27,774 | ₩27,868 | ₩27,506 | ₩27,868 | +0.34% | 4만 |
|---|
| 2026.01.06 | ₩27,848 | ₩27,922 | ₩27,640 | ₩27,707 | -0.51% | 4.3만 |
|---|
| 2026.01.05 | ₩27,895 | ₩28,016 | ₩27,789 | ₩27,895 | 0.00% | 3.7만 |
|---|
| 2026.01.02 | ₩27,553 | ₩27,801 | ₩27,553 | ₩27,787 | +0.85% | 1.3만 |
|---|
| 2025.12.31 | ₩27,332 | ₩27,452 | ₩27,157 | ₩27,452 | +0.44% | 6.6만 |
|---|
| 2025.12.30 | ₩27,278 | ₩27,324 | ₩27,157 | ₩27,251 | -0.10% | 4.7만 |
|---|
| 2025.12.29 | ₩27,238 | ₩27,358 | ₩27,238 | ₩27,358 | +0.44% | 3.8만 |
|---|
| 2025.12.26 | ₩27,291 | ₩27,358 | ₩27,291 | ₩27,358 | +0.25% | 1.6만 |
|---|
| 2025.12.24 | ₩27,130 | ₩27,332 | ₩27,130 | ₩27,318 | +0.69% | 1.7만 |
|---|
| 2025.12.23 | ₩27,358 | ₩27,358 | ₩27,010 | ₩27,157 | -0.74% | 4.6만 |
|---|
| 2025.12.22 | ₩27,439 | ₩27,600 | ₩27,372 | ₩27,372 | -0.24% | 2.2만 |
|---|
| 2025.12.19 | ₩27,385 | ₩27,667 | ₩27,385 | ₩27,560 | +0.64% | 2.1만 |
|---|
| 2025.12.18 | ₩27,506 | ₩27,707 | ₩27,392 | ₩27,466 | -0.15% | 2.8만 |
|---|
| 2025.12.17 | ₩27,493 | ₩27,573 | ₩27,278 | ₩27,573 | +0.29% | 2.6만 |
|---|
| 2025.12.16 | ₩27,493 | ₩27,721 | ₩27,452 | ₩27,613 | +0.44% | 3만 |
|---|
| 2025.12.15 | ₩27,828 | ₩27,828 | ₩27,506 | ₩27,526 | -1.08% | 2.5만 |
|---|
| 2025.12.12 | ₩28,190 | ₩28,297 | ₩27,924 | ₩28,083 | -0.38% | 2.6만 |
|---|
| 2025.12.11 | ₩28,096 | ₩28,324 | ₩28,096 | ₩28,324 | +0.81% | 2.4만 |
|---|
| 2025.12.10 | ₩28,096 | ₩28,230 | ₩27,989 | ₩28,083 | -0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩28,123 | ₩28,337 | ₩28,096 | ₩28,096 | -0.10% | 2.7만 |
|---|
| 2025.12.08 | ₩28,257 | ₩28,257 | ₩28,069 | ₩28,109 | -0.52% | 1.9만 |
|---|
| 2025.12.05 | ₩28,177 | ₩28,297 | ₩28,069 | ₩28,244 | +0.24% | 2.7만 |
|---|
| 2025.12.04 | ₩28,297 | ₩28,418 | ₩28,177 | ₩28,177 | -0.43% | 2.4만 |
|---|
| 2025.12.03 | ₩28,431 | ₩28,565 | ₩28,311 | ₩28,351 | -0.28% | 1.5만 |
|---|
| 2025.12.02 | ₩28,472 | ₩28,545 | ₩28,297 | ₩28,311 | -0.57% | 6.8만 |
|---|
| 2025.12.01 | ₩28,431 | ₩28,646 | ₩28,431 | ₩28,525 | +0.33% | 4만 |
|---|
| 2025.11.28 | ₩28,571 | ₩28,592 | ₩28,337 | ₩28,337 | -0.82% | 4.6만 |
|---|
| 2025.11.26 | ₩28,177 | ₩28,525 | ₩28,177 | ₩28,445 | +0.95% | 2.5만 |
|---|
| 2025.11.25 | ₩28,177 | ₩28,243 | ₩28,056 | ₩28,177 | 0.00% | 1만 |
|---|
| 2025.11.24 | ₩28,069 | ₩28,217 | ₩28,042 | ₩28,069 | 0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩27,989 | ₩28,136 | ₩27,868 | ₩28,029 | +0.14% | 2만 |
|---|
| 2025.11.20 | ₩28,337 | ₩28,525 | ₩27,962 | ₩27,989 | -1.23% | 1.7만 |
|---|
| 2025.11.19 | ₩28,364 | ₩28,418 | ₩28,244 | ₩28,284 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩28,458 | ₩28,646 | ₩28,364 | ₩28,364 | -0.33% | 1.6만 |
|---|
| 2025.11.17 | ₩28,954 | ₩29,209 | ₩28,525 | ₩28,525 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩29,196 | ₩29,316 | ₩28,954 | ₩28,954 | -0.83% | 1.4만 |
|---|
| 2025.11.13 | ₩29,732 | ₩29,732 | ₩29,209 | ₩29,209 | -1.76% | 1.6만 |
|---|
| 2025.11.12 | ₩29,705 | ₩29,839 | ₩29,558 | ₩29,558 | -0.50% | 8.7천 |
|---|
| 2025.11.11 | ₩29,907 | ₩29,960 | ₩29,708 | ₩29,786 | -0.40% | 8천 |
|---|
| 2025.11.10 | ₩29,813 | ₩29,826 | ₩29,531 | ₩29,773 | -0.13% | 8.1천 |
|---|
| 2025.11.07 | ₩29,665 | ₩29,692 | ₩29,518 | ₩29,611 | -0.18% | 7.1천 |
|---|
| 2025.11.06 | ₩29,705 | ₩29,813 | ₩29,504 | ₩29,705 | 0.00% | 1.3만 |
|---|
| 2025.11.05 | ₩29,424 | ₩29,732 | ₩29,424 | ₩29,652 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩29,531 | ₩29,665 | ₩29,397 | ₩29,424 | -0.36% | 7.7천 |
|---|
| 2025.11.03 | ₩29,775 | ₩29,839 | ₩29,638 | ₩29,692 | -0.28% | 1만 |
|---|
| 2025.10.31 | ₩29,920 | ₩30,027 | ₩29,746 | ₩29,759 | -0.54% | 7.6만 |
|---|
| 2025.10.30 | ₩30,135 | ₩30,188 | ₩29,907 | ₩29,987 | -0.49% | 3.6만 |
|---|
| 2025.10.29 | ₩30,322 | ₩30,363 | ₩30,108 | ₩30,202 | -0.40% | 1.4만 |
|---|
| 2025.10.28 | ₩30,242 | ₩30,309 | ₩30,202 | ₩30,266 | +0.08% | 1.5만 |
|---|
| 2025.10.27 | ₩30,123 | ₩30,295 | ₩30,121 | ₩30,295 | +0.57% | 1.8만 |
|---|
| 2025.10.24 | ₩30,175 | ₩30,175 | ₩30,000 | ₩30,161 | -0.04% | 1.6만 |
|---|
| 2025.10.23 | ₩30,041 | ₩30,161 | ₩29,974 | ₩30,161 | +0.40% | 1.1만 |
|---|
| 2025.10.22 | ₩30,121 | ₩30,121 | ₩29,962 | ₩30,041 | -0.27% | 1.8만 |
|---|
| 2025.10.21 | ₩29,746 | ₩30,121 | ₩29,746 | ₩30,014 | +0.90% | 2.6만 |
|---|
| 2025.10.20 | ₩29,746 | ₩29,947 | ₩29,746 | ₩29,947 | +0.68% | 1.1만 |
|---|
| 2025.10.17 | ₩29,746 | ₩29,880 | ₩29,652 | ₩29,692 | -0.18% | 7.8천 |
|---|
| 2025.10.16 | ₩29,638 | ₩29,906 | ₩29,611 | ₩29,746 | +0.36% | 1.7만 |
|---|
| 2025.10.15 | ₩29,544 | ₩29,705 | ₩29,484 | ₩29,692 | +0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩29,491 | ₩29,491 | ₩29,196 | ₩29,451 | -0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩29,451 | ₩29,491 | ₩29,257 | ₩29,323 | -0.43% | 3.5천 |
|---|
| 2025.10.10 | ₩29,518 | ₩29,638 | ₩29,088 | ₩29,343 | -0.59% | 3.4만 |
|---|
