시장 데이터를 불러오는 중
전체 종목
디지털 리얼티 과거 주가
Digital Realty Trust, Inc. Common Stock · DLR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Digital Realty Trust, Inc. Common Stock · DLR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩237,235 | ₩239,984 | ₩235,116 | ₩239,730 | +1.05% | 200.1만 |
| 2026.10.08 | ₩240,655 | ₩240,762 | ₩231,469 | ₩236,122 | -1.88% | 256.7만 |
| 2026.10.07 | ₩245,537 | ₩246,435 | ₩241,728 | ₩242,023 | -1.43% | 177.2만 |
| 2026.10.06 | ₩243,632 | ₩248,232 | ₩242,747 | ₩247,629 | +1.64% | 184.4만 |
| 2026.10.05 | ₩240,400 | ₩241,674 | ₩236,632 | ₩241,218 | +0.34% | 151.8만 |
| 2026.10.02 | ₩239,394 | ₩242,036 | ₩237,839 | ₩239,448 | +0.02% | 169.3만 |
| 2026.10.01 | ₩234,473 | ₩237,611 | ₩231,777 | ₩236,685 | +0.94% | 193.1만 |
| 2026.09.30 | ₩238,174 | ₩238,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩235,398 |
| -1.17% |
| 203.8만 |
| 2026.09.29 | ₩236,592 | ₩239,032 | ₩235,559 | ₩236,779 | +0.08% | 177.4만 |
|---|
| 2026.09.28 | ₩239,703 | ₩242,760 | ₩237,195 | ₩237,611 | -0.87% | 137.7만 |
|---|
| 2026.09.25 | ₩244,665 | ₩245,590 | ₩239,180 | ₩239,529 | -2.10% | 148.3만 |
|---|
| 2026.09.24 | ₩242,693 | ₩245,483 | ₩239,555 | ₩242,734 | +0.02% | 128.9만 |
|---|
| 2026.09.23 | ₩247,146 | ₩250,780 | ₩242,774 | ₩243,337 | -1.54% | 160.4만 |
|---|
| 2026.09.22 | ₩248,862 | ₩250,633 | ₩247,629 | ₩248,970 | +0.04% | 153.8만 |
|---|
| 2026.09.21 | ₩248,165 | ₩252,617 | ₩247,039 | ₩249,882 | +0.69% | 168만 |
|---|
| 2026.09.18 | ₩245,671 | ₩247,508 | ₩243,284 | ₩244,236 | -0.58% | 455.6만 |
|---|
| 2026.09.17 | ₩245,711 | ₩248,125 | ₩245,094 | ₩247,106 | +0.57% | 169.6만 |
|---|
| 2026.09.16 | ₩242,291 | ₩246,247 | ₩240,990 | ₩242,828 | +0.22% | 263.5만 |
|---|
| 2026.09.15 | ₩239,421 | ₩240,548 | ₩235,318 | ₩240,414 | +0.41% | 225.3만 |
|---|
| 2026.09.14 | ₩249,613 | ₩249,613 | ₩239,797 | ₩240,239 | -3.76% | 204.5만 |
|---|
| 2026.09.11 | ₩250,338 | ₩254,253 | ₩249,010 | ₩252,899 | +1.02% | 134만 |
|---|
| 2026.09.10 | ₩253,865 | ₩255,702 | ₩248,487 | ₩248,594 | -2.08% | 153.4만 |
|---|
| 2026.09.09 | ₩253,543 | ₩256,346 | ₩252,631 | ₩253,570 | +0.01% | 150.3만 |
|---|
| 2026.09.08 | ₩251,652 | ₩257,606 | ₩251,384 | ₩254,133 | +0.99% | 157.4만 |
|---|
| 2026.09.04 | ₩250,807 | ₩255,004 | ₩249,493 | ₩252,644 | +0.73% | 207.9만 |
|---|
| 2026.09.03 | ₩247,240 | ₩251,960 | ₩243,605 | ₩251,840 | +1.86% | 145.4만 |
|---|
| 2026.09.02 | ₩245,241 | ₩246,515 | ₩241,044 | ₩246,435 | +0.49% | 204.5만 |
|---|
| 2026.09.01 | ₩248,996 | ₩250,740 | ₩243,967 | ₩245,778 | -1.29% | 218.9만 |
|---|
| 2026.08.31 | ₩247,588 | ₩250,981 | ₩244,048 | ₩248,889 | +0.53% | 640.9만 |
|---|
| 2026.08.28 | ₩258,116 | ₩258,813 | ₩247,159 | ₩248,728 | -3.64% | 170만 |
|---|
| 2026.08.27 | ₩260,114 | ₩263,963 | ₩256,788 | ₩257,620 | -0.96% | 115.4만 |
|---|
| 2026.08.26 | ₩257,405 | ₩260,650 | ₩256,802 | ₩259,403 | +0.78% | 160.8만 |
|---|
| 2026.08.25 | ₩253,891 | ₩259,054 | ₩253,891 | ₩257,915 | +1.58% | 191만 |
|---|
| 2026.08.24 | ₩255,487 | ₩255,487 | ₩247,052 | ₩252,859 | -1.03% | 174만 |
|---|
| 2026.08.21 | ₩262,219 | ₩263,976 | ₩255,487 | ₩255,635 | -2.51% | 163.4만 |
|---|
| 2026.08.20 | ₩257,955 | ₩261,696 | ₩256,506 | ₩260,570 | +1.01% | 136.7만 |
|---|
| 2026.08.19 | ₩264,432 | ₩264,432 | ₩252,725 | ₩257,955 | -2.45% | 235.4만 |
|---|
| 2026.08.18 | ₩266,645 | ₩267,155 | ₩261,683 | ₩261,844 | -1.80% | 146.6만 |
|---|
| 2026.08.17 | ₩267,691 | ₩268,013 | ₩265,384 | ₩265,411 | -0.85% | 188.1만 |
|---|
| 2026.08.14 | ₩267,825 | ₩270,306 | ₩266,202 | ₩268,415 | +0.22% | 236.9만 |
|---|
| 2026.08.13 | ₩265,183 | ₩267,423 | ₩264,043 | ₩264,969 | -0.08% | 152.9만 |
|---|
| 2026.08.12 | ₩260,288 | ₩265,089 | ₩258,840 | ₩264,271 | +1.53% | 219.2만 |
|---|
| 2026.08.11 | ₩256,976 | ₩258,786 | ₩255,031 | ₩255,890 | -0.42% | 178.4만 |
|---|
| 2026.08.10 | ₩258,867 | ₩258,974 | ₩255,206 | ₩256,547 | -0.90% | 160.1만 |
|---|
| 2026.08.07 | ₩260,087 | ₩262,608 | ₩258,344 | ₩259,899 | -0.07% | 265.7만 |
|---|
| 2026.08.06 | ₩262,877 | ₩263,534 | ₩257,459 | ₩258,236 | -1.77% | 226.2만 |
|---|
| 2026.08.05 | ₩261,965 | ₩262,716 | ₩256,520 | ₩261,415 | -0.21% | 171.3만 |
|---|
| 2026.08.04 | ₩254,830 | ₩261,589 | ₩253,476 | ₩260,020 | +2.04% | 230.7만 |
|---|
| 2026.08.03 | ₩252,215 | ₩258,585 | ₩248,313 | ₩256,439 | +1.67% | 240.8만 |
|---|
| 2026.07.31 | ₩261,401 | ₩262,689 | ₩252,644 | ₩252,819 | -3.28% | 216.9만 |
|---|
| 2026.07.30 | ₩260,664 | ₩263,131 | ₩257,257 | ₩259,081 | -0.61% | 286.6만 |
|---|
| 2026.07.29 | ₩256,372 | ₩259,108 | ₩249,171 | ₩252,363 | -1.56% | 229.2만 |
|---|
| 2026.07.28 | ₩261,133 | ₩263,721 | ₩255,729 | ₩259,068 | -0.79% | 290.9만 |
|---|
| 2026.07.27 | ₩268,281 | ₩269,220 | ₩257,485 | ₩262,528 | -2.14% | 292.2만 |
|---|
| 2026.07.24 | ₩254,803 | ₩278,232 | ₩253,435 | ₩266,980 | +4.78% | 1076.5만 |
|---|
| 2026.07.23 | ₩237,115 | ₩243,672 | ₩237,101 | ₩240,507 | +1.43% | 326.2만 |
|---|
| 2026.07.22 | ₩240,735 | ₩242,103 | ₩238,979 | ₩239,260 | -0.61% | 202.6만 |
|---|
| 2026.07.21 | ₩237,517 | ₩241,433 | ₩236,310 | ₩240,467 | +1.24% | 258.2만 |
|---|
| 2026.07.20 | ₩233,199 | ₩237,276 | ₩232,099 | ₩236,364 | +1.36% | 232.7만 |
|---|
| 2026.07.17 | ₩231,951 | ₩235,800 | ₩229,511 | ₩233,185 | +0.53% | 259.3만 |
|---|
| 2026.07.16 | ₩235,076 | ₩235,961 | ₩229,779 | ₩232,810 | -0.96% | 277.2만 |
|---|
| 2026.07.15 | ₩234,419 | ₩237,450 | ₩229,363 | ₩236,122 | +0.73% | 313.5만 |
|---|
| 2026.07.14 | ₩239,247 | ₩239,743 | ₩230,959 | ₩232,153 | -2.97% | 353.2만 |
|---|
| 2026.07.13 | ₩241,621 | ₩242,734 | ₩237,718 | ₩238,603 | -1.25% | 158.5만 |
|---|
| 2026.07.10 | ₩241,393 | ₩243,163 | ₩240,494 | ₩241,942 | +0.23% | 243.9만 |
|---|
| 2026.07.09 | ₩238,710 | ₩241,513 | ₩237,678 | ₩240,494 | +0.75% | 318.8만 |
|---|
| 2026.07.08 | ₩234,003 | ₩237,785 | ₩233,360 | ₩236,431 | +1.04% | 287.1만 |
|---|
| 2026.07.07 | ₩232,689 | ₩235,371 | ₩231,643 | ₩234,553 | +0.80% | 312.2만 |
|---|
| 2026.07.06 | ₩234,339 | ₩235,358 | ₩230,838 | ₩232,944 | -0.60% | 438.5만 |
|---|
| 2026.07.02 | ₩236,055 | ₩238,000 | ₩230,677 | ₩232,407 | -1.55% | 510.6만 |
|---|
| 2026.07.01 | ₩239,596 | ₩242,707 | ₩235,130 | ₩236,457 | -1.31% | 1016.2만 |
|---|
| 2026.06.30 | ₩244,410 | ₩245,617 | ₩240,092 | ₩240,829 | -1.47% | 1144.4만 |
|---|
| 2026.06.29 | ₩258,438 | ₩260,597 | ₩252,805 | ₩255,581 | -1.11% | 228만 |
|---|
| 2026.06.26 | ₩259,014 | ₩259,645 | ₩256,600 | ₩258,827 | -0.07% | 331.2만 |
|---|
| 2026.06.25 | ₩261,603 | ₩262,260 | ₩254,173 | ₩258,076 | -1.35% | 417.1만 |
|---|
| 2026.06.24 | ₩264,177 | ₩264,231 | ₩256,587 | ₩258,853 | -2.02% | 277.1만 |
|---|
| 2026.06.23 | ₩259,712 | ₩264,084 | ₩256,855 | ₩261,509 | +0.69% | 298.1만 |
|---|
| 2026.06.22 | ₩252,979 | ₩263,252 | ₩252,322 | ₩262,233 | +3.66% | 283.5만 |
|---|
| 2026.06.18 | ₩253,395 | ₩256,694 | ₩251,290 | ₩252,322 | -0.42% | 503.7만 |
|---|
| 2026.06.17 | ₩254,361 | ₩257,338 | ₩249,868 | ₩250,887 | -1.37% | 318.7만 |
|---|
| 2026.06.16 | ₩250,324 | ₩257,056 | ₩248,768 | ₩255,407 | +2.03% | 324.7만 |
|---|
| 2026.06.15 | ₩247,883 | ₩250,552 | ₩246,046 | ₩247,964 | +0.03% | 288.7만 |
|---|
| 2026.06.12 | ₩246,636 | ₩248,688 | ₩245,671 | ₩247,025 | +0.16% | 261.3만 |
|---|
| 2026.06.11 | ₩241,419 | ₩246,623 | ₩239,260 | ₩245,201 | +1.57% | 264.2만 |
|---|
| 2026.06.10 | ₩247,079 | ₩248,085 | ₩242,398 | ₩242,439 | -1.88% | 226.4만 |
|---|
| 2026.06.09 | ₩246,100 | ₩249,546 | ₩243,297 | ₩248,004 | +0.77% | 295.4만 |
|---|
| 2026.06.08 | ₩250,995 | ₩252,054 | ₩242,895 | ₩244,276 | -2.68% | 238.3만 |
|---|
| 2026.06.05 | ₩251,035 | ₩253,261 | ₩249,546 | ₩250,498 | -0.21% | 189.2만 |
|---|
| 2026.06.04 | ₩247,937 | ₩253,797 | ₩243,954 | ₩253,060 | +2.07% | 213.4만 |
|---|
| 2026.06.03 | ₩252,349 | ₩253,248 | ₩245,966 | ₩246,086 | -2.48% | 260.4만 |
|---|
| 2026.06.02 | ₩248,768 | ₩251,343 | ₩247,709 | ₩251,129 | +0.95% | 158.7만 |
|---|
| 2026.06.01 | ₩254,227 | ₩254,280 | ₩247,307 | ₩248,098 | -2.41% | 181.6만 |
|---|
| 2026.05.29 | ₩256,600 | ₩257,432 | ₩254,481 | ₩254,803 | -0.70% | 344.5만 |
|---|
| 2026.05.28 | ₩257,378 | ₩259,966 | ₩255,742 | ₩256,721 | -0.26% | 148.9만 |
|---|
| 2026.05.27 | ₩258,210 | ₩260,261 | ₩256,158 | ₩257,097 | -0.43% | 191.4만 |
|---|
| 2026.05.26 | ₩260,838 | ₩261,093 | ₩257,794 | ₩259,725 | -0.43% | 195.8만 |
|---|
| 2026.05.22 | ₩260,516 | ₩261,361 | ₩256,533 | ₩257,526 | -1.15% | 169.3만 |
|---|
| 2026.05.21 | ₩255,085 | ₩260,919 | ₩254,495 | ₩260,530 | +2.13% | 177.5만 |
|---|
| 2026.05.20 | ₩251,799 | ₩255,930 | ₩249,707 | ₩255,675 | +1.54% | 147.4만 |
|---|
| 2026.05.19 | ₩250,579 | ₩253,355 | ₩249,198 | ₩249,815 | -0.31% | 148.4만 |
|---|
| 2026.05.18 | ₩254,562 | ₩254,803 | ₩248,031 | ₩252,792 | -0.70% | 181만 |
|---|
| 2026.05.15 | ₩255,983 | ₩255,983 | ₩251,920 | ₩252,805 | -1.24% | 256.9만 |
|---|
| 2026.05.14 | ₩259,765 | ₩260,650 | ₩256,614 | ₩258,612 | -0.44% | 275.3만 |
|---|
| 2026.05.13 | ₩261,415 | ₩261,495 | ₩255,662 | ₩259,242 | -0.83% | 207.6만 |
|---|
| 2026.05.12 | ₩262,675 | ₩262,809 | ₩259,215 | ₩261,871 | -0.31% | 189.4만 |
|---|
| 2026.05.11 | ₩262,273 | ₩264,915 | ₩261,254 | ₩263,172 | +0.34% | 129.5만 |
|---|
| 2026.05.08 | ₩261,790 | ₩264,593 | ₩261,415 | ₩261,924 | +0.05% | 137.7만 |
|---|
| 2026.05.07 | ₩267,141 | ₩267,141 | ₩258,786 | ₩261,214 | -2.22% | 248.3만 |
|---|
| 2026.05.06 | ₩265,720 | ₩269,904 | ₩264,258 | ₩267,785 | +0.78% | 162.6만 |
|---|
| 2026.05.05 | ₩266,873 | ₩267,222 | ₩261,294 | ₩263,775 | -1.16% | 194.4만 |
|---|
| 2026.05.04 | ₩268,160 | ₩268,938 | ₩264,472 | ₩266,216 | -0.73% | 170만 |
|---|
| 2026.05.01 | ₩269,609 | ₩270,333 | ₩266,511 | ₩269,153 | -0.17% | 120.7만 |
|---|
| 2026.04.30 | ₩261,187 | ₩269,998 | ₩261,012 | ₩269,475 | +3.17% | 323.1만 |
|---|
| 2026.04.29 | ₩260,114 | ₩261,884 | ₩257,848 | ₩260,919 | +0.31% | 193.5만 |
|---|
| 2026.04.28 | ₩261,468 | ₩262,488 | ₩256,895 | ₩260,945 | -0.20% | 293.6만 |
|---|
| 2026.04.27 | ₩266,927 | ₩268,817 | ₩260,503 | ₩263,306 | -1.36% | 194.4만 |
|---|
| 2026.04.24 | ₩270,802 | ₩279,130 | ₩267,342 | ₩268,214 | -0.96% | 462.8만 |
|---|
| 2026.04.23 | ₩270,896 | ₩272,546 | ₩265,599 | ₩268,214 | -0.99% | 274.3만 |
|---|
| 2026.04.22 | ₩272,036 | ₩273,337 | ₩268,066 | ₩269,367 | -0.98% | 200.1만 |
|---|
| 2026.04.21 | ₩273,498 | ₩274,839 | ₩269,770 | ₩269,917 | -1.31% | 208.1만 |
|---|
| 2026.04.20 | ₩273,364 | ₩274,383 | ₩271,352 | ₩273,458 | +0.03% | 157.9만 |
|---|
| 2026.04.17 | ₩267,490 | ₩273,860 | ₩267,168 | ₩273,069 | +2.09% | 206.3만 |
|---|
| 2026.04.16 | ₩263,225 | ₩266,940 | ₩263,225 | ₩266,940 | +1.41% | 146.2만 |
|---|
| 2026.04.15 | ₩261,831 | ₩262,809 | ₩258,867 | ₩262,434 | +0.23% | 167.3만 |
|---|
| 2026.04.14 | ₩258,397 | ₩263,400 | ₩257,204 | ₩262,568 | +1.61% | 176.6만 |
|---|
| 2026.04.13 | ₩252,443 | ₩257,351 | ₩251,960 | ₩257,284 | +1.92% | 156만 |
|---|
| 2026.04.10 | ₩252,403 | ₩253,958 | ₩251,772 | ₩253,288 | +0.35% | 131.7만 |
|---|
| 2026.04.09 | ₩249,064 | ₩254,911 | ₩248,648 | ₩252,322 | +1.31% | 274.9만 |
|---|
| 2026.04.08 | ₩249,962 | ₩250,042 | ₩244,477 | ₩248,943 | -0.41% | 400만 |
|---|
| 2026.04.07 | ₩243,029 | ₩245,228 | ₩240,320 | ₩244,638 | +0.66% | 125.6만 |
|---|
| 2026.04.06 | ₩243,525 | ₩245,416 | ₩242,036 | ₩244,061 | +0.22% | 134.1만 |
|---|
| 2026.04.02 | ₩240,735 | ₩245,027 | ₩240,320 | ₩243,659 | +1.21% | 169.4만 |
|---|
| 2026.04.01 | ₩242,613 | ₩245,040 | ₩240,735 | ₩241,996 | -0.25% | 190.7만 |
|---|
| 2026.03.31 | ₩237,517 | ₩244,035 | ₩236,766 | ₩241,674 | +1.75% | 317.9만 |
|---|
| 2026.03.30 | ₩238,000 | ₩239,649 | ₩233,547 | ₩234,929 | -1.29% | 252.8만 |
|---|
| 2026.03.27 | ₩233,266 | ₩236,645 | ₩232,676 | ₩235,250 | +0.85% | 149.1만 |
|---|
| 2026.03.26 | ₩234,942 | ₩237,839 | ₩233,896 | ₩234,352 | -0.25% | 113.3만 |
|---|
| 2026.03.25 | ₩237,544 | ₩238,831 | ₩234,473 | ₩236,605 | -0.40% | 126.6만 |
|---|
| 2026.03.24 | ₩236,793 | ₩239,743 | ₩234,164 | ₩234,298 | -1.05% | 142.7만 |
|---|
| 2026.03.23 | ₩236,592 | ₩238,657 | ₩235,009 | ₩236,659 | +0.03% | 158만 |
|---|
| 2026.03.20 | ₩241,379 | ₩241,768 | ₩232,112 | ₩232,407 | -3.72% | 306.3만 |
|---|
| 2026.03.19 | ₩238,563 | ₩241,258 | ₩236,980 | ₩241,191 | +1.10% | 144.7만 |
|---|
| 2026.03.18 | ₩241,849 | ₩243,284 | ₩239,663 | ₩239,971 | -0.78% | 134.9만 |
|---|
| 2026.03.17 | ₩245,081 | ₩245,081 | ₩241,138 | ₩241,916 | -1.29% | 161.2만 |
|---|
| 2026.03.16 | ₩243,994 | ₩245,349 | ₩242,546 | ₩243,069 | -0.38% | 208.2만 |
|---|
| 2026.03.13 | ₩241,312 | ₩243,914 | ₩240,373 | ₩240,870 | -0.18% | 157.7만 |
|---|
| 2026.03.12 | ₩240,910 | ₩243,056 | ₩238,992 | ₩241,929 | +0.42% | 187.8만 |
|---|
| 2026.03.11 | ₩241,929 | ₩246,113 | ₩240,588 | ₩242,184 | +0.11% | 289.7만 |
|---|
| 2026.03.10 | ₩240,735 | ₩245,604 | ₩240,735 | ₩242,546 | +0.75% | 177.2만 |
|---|
| 2026.03.09 | ₩233,212 | ₩241,138 | ₩231,884 | ₩240,923 | +3.31% | 209.9만 |
|---|
| 2026.03.06 | ₩240,534 | ₩244,262 | ₩236,001 | ₩236,283 | -1.77% | 274.6만 |
|---|
| 2026.03.05 | ₩242,734 | ₩243,739 | ₩238,362 | ₩241,057 | -0.69% | 308만 |
|---|
| 2026.03.04 | ₩238,898 | ₩245,657 | ₩237,423 | ₩244,906 | +2.51% | 184.1만 |
|---|
| 2026.03.03 | ₩235,559 | ₩240,226 | ₩234,178 | ₩238,885 | +1.41% | 150.6만 |
|---|
| 2026.03.02 | ₩234,875 | ₩240,038 | ₩233,065 | ₩239,636 | +2.03% | 151.3만 |
|---|
| 2026.02.27 | ₩234,754 | ₩238,536 | ₩233,722 | ₩237,638 | +1.23% | 325.8만 |
|---|
| 2026.02.26 | ₩241,513 | ₩242,050 | ₩234,392 | ₩236,525 | -2.07% | 199.3만 |
|---|
| 2026.02.25 | ₩240,199 | ₩241,674 | ₩238,791 | ₩240,843 | +0.27% | 193.9만 |
|---|
| 2026.02.24 | ₩236,109 | ₩239,408 | ₩233,976 | ₩239,032 | +1.24% | 137.3만 |
|---|
| 2026.02.23 | ₩234,084 | ₩237,383 | ₩233,507 | ₩236,149 | +0.88% | 159.8만 |
|---|
| 2026.02.20 | ₩236,015 | ₩237,369 | ₩234,298 | ₩235,599 | -0.18% | 138만 |
|---|
| 2026.02.19 | ₩236,417 | ₩238,080 | ₩235,720 | ₩237,235 | +0.35% | 130만 |
|---|
| 2026.02.18 | ₩240,990 | ₩241,366 | ₩234,982 | ₩236,055 | -2.05% | 228.4만 |
|---|
| 2026.02.17 | ₩242,586 | ₩244,812 | ₩239,368 | ₩241,245 | -0.55% | 221.4만 |
|---|
| 2026.02.13 | ₩243,404 | ₩244,075 | ₩240,038 | ₩242,693 | -0.29% | 237.5만 |
|---|
| 2026.02.12 | ₩240,280 | ₩247,816 | ₩237,356 | ₩241,808 | +0.64% | 457.4만 |
|---|
| 2026.02.11 | ₩230,624 | ₩234,218 | ₩229,685 | ₩234,111 | +1.51% | 155.2만 |
|---|
| 2026.02.10 | ₩230,154 | ₩232,649 | ₩226,158 | ₩231,375 | +0.53% | 215.3만 |
|---|
| 2026.02.09 | ₩228,585 | ₩232,179 | ₩225,018 | ₩230,838 | +0.99% | 224.9만 |
|---|
| 2026.02.06 | ₩224,790 | ₩233,212 | ₩223,637 | ₩230,154 | +2.39% | 340.4만 |
|---|
| 2026.02.05 | ₩224,120 | ₩225,300 | ₩218,071 | ₩220,807 | -1.48% | 235.9만 |
|---|
| 2026.02.04 | ₩222,054 | ₩224,482 | ₩220,552 | ₩223,677 | +0.73% | 202만 |
|---|
| 2026.02.03 | ₩221,558 | ₩224,428 | ₩217,750 | ₩220,539 | -0.46% | 196.4만 |
|---|
| 2026.02.02 | ₩221,156 | ₩224,495 | ₩220,163 | ₩221,424 | +0.12% | 182.9만 |
|---|
| 2026.01.30 | ₩223,610 | ₩224,455 | ₩219,694 | ₩222,551 | -0.47% | 209만 |
|---|
| 2026.01.29 | ₩220,606 | ₩225,836 | ₩219,050 | ₩224,549 | +1.79% | 228.7만 |
|---|
| 2026.01.28 | ₩219,278 | ₩221,169 | ₩217,924 | ₩218,876 | -0.18% | 138.4만 |
|---|
| 2026.01.27 | ₩216,757 | ₩221,585 | ₩214,571 | ₩218,809 | +0.95% | 159.3만 |
|---|
| 2026.01.26 | ₩214,410 | ₩219,144 | ₩214,035 | ₩216,677 | +1.06% | 228.9만 |
|---|
| 2026.01.23 | ₩213,244 | ₩215,631 | ₩210,749 | ₩213,445 | +0.09% | 139.8만 |
|---|
| 2026.01.22 | ₩214,102 | ₩215,202 | ₩212,144 | ₩212,841 | -0.59% | 175.1만 |
|---|
| 2026.01.21 | ₩215,738 | ₩216,583 | ₩211,393 | ₩213,230 | -1.16% | 180.9만 |
|---|
| 2026.01.20 | ₩217,937 | ₩219,533 | ₩212,707 | ₩214,062 | -1.78% | 234.9만 |
|---|
| 2026.01.16 | ₩215,255 | ₩221,558 | ₩213,941 | ₩219,399 | +1.93% | 258.6만 |
|---|
| 2026.01.15 | ₩217,079 | ₩219,614 | ₩214,866 | ₩215,336 | -0.80% | 214.7만 |
|---|
| 2026.01.14 | ₩214,276 | ₩214,974 | ₩210,897 | ₩213,579 | -0.33% | 199.2만 |
|---|
| 2026.01.13 | ₩212,881 | ₩216,033 | ₩211,178 | ₩215,523 | +1.24% | 146.8만 |
|---|
| 2026.01.12 | ₩212,023 | ₩214,906 | ₩209,207 | ₩211,715 | -0.15% | 178.8만 |
|---|
| 2026.01.09 | ₩206,216 | ₩213,887 | ₩205,827 | ₩212,627 | +3.11% | 195.7만 |
|---|
| 2026.01.08 | ₩204,084 | ₩206,122 | ₩203,172 | ₩205,090 | +0.49% | 216.1만 |
|---|
| 2026.01.07 | ₩211,849 | ₩212,493 | ₩207,678 | ₩207,692 | -1.96% | 214.6만 |
|---|
| 2026.01.06 | ₩209,489 | ₩213,109 | ₩208,375 | ₩210,253 | +0.36% | 279.6만 |
|---|
| 2026.01.05 | ₩208,134 | ₩209,824 | ₩203,655 | ₩208,898 | +0.37% | 224.3만 |
|---|
| 2026.01.02 | ₩207,383 | ₩209,180 | ₩206,391 | ₩207,906 | +0.25% | 251.5만 |
|---|
| 2025.12.31 | ₩210,159 | ₩210,159 | ₩207,075 | ₩207,477 | -1.28% | 137만 |
|---|
| 2025.12.30 | ₩209,207 | ₩210,065 | ₩208,255 | ₩209,730 | +0.25% | 108.6만 |
|---|
| 2025.12.29 | ₩208,094 | ₩209,918 | ₩208,040 | ₩208,738 | +0.31% | 126.1만 |
|---|
| 2025.12.26 | ₩207,598 | ₩208,483 | ₩207,034 | ₩207,879 | +0.14% | 74.6만 |
|---|
| 2025.12.24 | ₩206,578 | ₩208,362 | ₩205,532 | ₩208,121 | +0.75% | 49.8만 |
|---|
| 2025.12.23 | ₩205,425 | ₩206,565 | ₩203,333 | ₩206,364 | +0.46% | 170.1만 |
|---|
| 2025.12.22 | ₩201,871 | ₩206,873 | ₩201,093 | ₩205,868 | +1.98% | 244.4만 |
|---|
| 2025.12.19 | ₩198,680 | ₩203,413 | ₩198,680 | ₩201,147 | +1.24% | 525.8만 |
|---|
| 2025.12.18 | ₩202,971 | ₩203,789 | ₩196,105 | ₩198,384 | -2.26% | 254.5만 |
|---|
| 2025.12.17 | ₩201,174 | ₩203,038 | ₩197,097 | ₩199,001 | -1.08% | 282.1만 |
|---|
| 2025.12.16 | ₩205,398 | ₩206,257 | ₩200,906 | ₩201,536 | -1.88% | 271만 |
|---|
| 2025.12.15 | ₩205,439 | ₩205,774 | ₩202,032 | ₩205,036 | -0.20% | 300.8만 |
|---|
| 2025.12.12 | ₩213,230 | ₩214,008 | ₩200,168 | ₩206,029 | -3.38% | 346만 |
|---|
| 2025.12.11 | ₩214,451 | ₩214,477 | ₩208,992 | ₩212,989 | -0.68% | 229.4만 |
|---|
| 2025.12.10 | ₩217,991 | ₩219,144 | ₩213,230 | ₩213,914 | -1.87% | 238.5만 |
|---|
| 2025.12.09 | ₩220,271 | ₩220,767 | ₩217,522 | ₩218,273 | -0.91% | 124만 |
|---|
| 2025.12.08 | ₩221,665 | ₩221,813 | ₩218,340 | ₩219,640 | -0.91% | 163.7만 |
|---|
| 2025.12.05 | ₩215,939 | ₩222,618 | ₩215,242 | ₩220,914 | +2.30% | 187.5만 |
|---|
| 2025.12.04 | ₩214,437 | ₩217,937 | ₩212,774 | ₩215,939 | +0.70% | 177.4만 |
|---|
| 2025.12.03 | ₩211,125 | ₩214,410 | ₩209,985 | ₩214,155 | +1.44% | 136.2만 |
|---|
| 2025.12.02 | ₩209,784 | ₩210,950 | ₩208,952 | ₩209,877 | +0.04% | 129.3만 |
|---|
| 2025.12.01 | ₩211,902 | ₩212,989 | ₩209,341 | ₩209,730 | -1.03% | 135.8만 |
|---|
| 2025.11.28 | ₩212,546 | ₩215,242 | ₩211,393 | ₩214,732 | +1.03% | 62.6만 |
|---|
| 2025.11.26 | ₩210,977 | ₩214,638 | ₩210,159 | ₩213,109 | +1.01% | 170.5만 |
|---|
| 2025.11.25 | ₩213,887 | ₩213,887 | ₩209,904 | ₩211,044 | -1.33% | 170.8만 |
|---|
| 2025.11.24 | ₩210,468 | ₩213,431 | ₩208,295 | ₩213,244 | +1.32% | 447만 |
|---|
| 2025.11.21 | ₩211,607 | ₩212,586 | ₩207,638 | ₩210,789 | -0.39% | 239.1만 |
|---|
| 2025.11.20 | ₩216,985 | ₩220,391 | ₩211,138 | ₩211,339 | -2.60% | 244.7만 |
|---|
| 2025.11.19 | ₩214,464 | ₩215,027 | ₩208,590 | ₩213,632 | -0.39% | 153.9만 |
|---|
| 2025.11.18 | ₩211,902 | ₩215,403 | ₩210,374 | ₩214,062 | +1.02% | 205.8만 |
|---|
| 2025.11.17 | ₩212,774 | ₩213,632 | ₩210,374 | ₩211,487 | -0.61% | 185.5만 |
|---|
| 2025.11.14 | ₩210,575 | ₩213,257 | ₩209,207 | ₩212,130 | +0.74% | 208.9만 |
|---|
| 2025.11.13 | ₩218,138 | ₩219,265 | ₩211,406 | ₩212,037 | -2.80% | 268.7만 |
|---|
| 2025.11.12 | ₩224,790 | ₩225,260 | ₩219,694 | ₩219,801 | -2.22% | 221.4만 |
|---|
| 2025.11.11 | ₩227,834 | ₩227,982 | ₩223,342 | ₩226,064 | -0.78% | 135.5만 |
|---|
| 2025.11.10 | ₩227,137 | ₩228,371 | ₩224,804 | ₩226,922 | -0.09% | 124.8만 |
|---|
| 2025.11.07 | ₩225,300 | ₩228,103 | ₩222,631 | ₩227,834 | +1.12% | 121.2만 |
|---|
| 2025.11.06 | ₩222,618 | ₩227,687 | ₩221,277 | ₩225,769 | +1.42% | 147.4만 |
|---|
| 2025.11.05 | ₩226,212 | ₩226,560 | ₩223,194 | ₩223,315 | -1.28% | 168.1만 |
|---|
| 2025.11.04 | ₩229,859 | ₩230,557 | ₩225,514 | ₩225,662 | -1.83% | 144.8만 |
|---|
| 2025.11.03 | ₩226,855 | ₩231,294 | ₩225,783 | ₩230,610 | +1.66% | 151.4만 |
|---|
| 2025.10.31 | ₩227,995 | ₩230,865 | ₩226,386 | ₩228,532 | +0.24% | 183.9만 |
|---|
| 2025.10.30 | ₩223,798 | ₩230,771 | ₩223,007 | ₩228,988 | +2.32% | 206.9만 |
|---|
| 2025.10.29 | ₩233,413 | ₩233,467 | ₩222,591 | ₩224,146 | -3.97% | 201.7만 |
|---|
| 2025.10.28 | ₩237,048 | ₩237,799 | ₩233,051 | ₩233,427 | -1.53% | 143.2만 |
|---|
| 2025.10.27 | ₩240,427 | ₩241,379 | ₩236,525 | ₩238,898 | -0.64% | 210.4만 |
|---|
| 2025.10.24 | ₩239,837 | ₩244,718 | ₩236,122 | ₩240,427 | +0.25% | 247.2만 |
|---|
| 2025.10.23 | ₩233,762 | ₩237,101 | ₩230,664 | ₩235,210 | +0.62% | 251.1만 |
|---|
| 2025.10.22 | ₩231,375 | ₩232,528 | ₩227,673 | ₩231,214 | -0.07% | 154.3만 |
|---|
| 2025.10.21 | ₩231,254 | ₩231,294 | ₩226,265 | ₩230,168 | -0.47% | 139.1만 |
|---|
| 2025.10.20 | ₩235,680 | ₩235,680 | ₩229,913 | ₩231,898 | -1.60% | 170.6만 |
|---|
| 2025.10.17 | ₩230,369 | ₩232,702 | ₩228,612 | ₩231,643 | +0.55% | 132.2만 |
|---|
| 2025.10.16 | ₩233,279 | ₩236,337 | ₩231,737 | ₩233,293 | +0.01% | 131.9만 |
|---|
| 2025.10.15 | ₩232,394 | ₩237,182 | ₩232,153 | ₩234,955 | +1.10% | 144.8만 |
|---|
| 2025.10.14 | ₩228,116 | ₩231,093 | ₩227,244 | ₩230,503 | +1.05% | 113.9만 |
|---|
| 2025.10.13 | ₩226,466 | ₩230,087 | ₩226,024 | ₩230,074 | +1.59% | 95.8만 |
|---|
| 2025.10.10 | ₩234,982 | ₩235,666 | ₩225,903 | ₩225,957 | -3.84% | 155.2만 |
|---|