시장 데이터를 불러오는 중
전체 종목
Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands) 과거 주가
Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands) · DSX-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands) · DSX-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,312 | ₩36,312 | ₩35,882 | ₩36,084 | -0.63% | 1.6천 |
| 2026.10.08 | ₩36,084 | ₩36,084 | ₩35,708 | ₩35,775 | -0.85% | 3.3천 |
| 2026.10.07 | ₩36,097 | ₩36,097 | ₩36,097 | ₩36,097 | 0.00% | 551 |
| 2026.10.06 | ₩35,789 | ₩36,258 | ₩35,708 | ₩35,829 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,695 | ₩36,003 | ₩35,695 | ₩36,003 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,695 | ₩35,695 | ₩35,695 | ₩35,695 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,379 | ₩36,379 | ₩36,379 | ₩36,379 | 0.00% | 0 |
| 2026.09.30 | ₩36,379 | ₩36,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,379 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,204 | ₩36,379 | ₩36,204 | ₩36,379 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,472 | ₩36,553 | ₩36,379 | ₩36,379 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,472 | ₩36,741 | ₩36,472 | ₩36,741 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,472 | ₩36,472 | ₩36,472 | ₩36,472 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,540 | ₩36,540 | ₩36,540 | ₩36,540 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,499 | ₩36,540 | ₩36,499 | ₩36,540 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,566 | ₩36,680 | ₩36,566 | ₩36,680 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,472 | ₩36,472 | ₩36,472 | ₩36,472 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,472 | ₩36,472 | ₩36,472 | ₩36,472 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,499 | ₩36,499 | ₩36,338 | ₩36,338 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,256 | ₩36,271 | ₩36,256 | ₩36,271 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,812 | ₩36,812 | ₩36,808 | ₩36,808 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,540 | ₩36,540 | ₩36,406 | ₩36,406 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,204 | ₩36,540 | ₩36,204 | ₩36,472 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,446 | ₩36,446 | ₩36,446 | ₩36,446 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,446 | ₩36,446 | ₩36,446 | ₩36,446 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,472 | ₩36,848 | ₩36,251 | ₩36,392 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,830 | ₩36,830 | ₩36,830 | ₩36,830 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,472 | ₩36,472 | ₩36,472 | ₩36,472 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,338 | ₩36,338 | ₩36,271 | ₩36,271 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,245 | ₩36,533 | ₩36,218 | ₩36,325 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,352 | ₩36,553 | ₩36,258 | ₩36,472 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,841 | ₩37,331 | ₩36,707 | ₩36,707 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,761 | ₩36,761 | ₩36,761 | ₩36,761 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,344 | ₩37,344 | ₩36,392 | ₩36,875 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩37,009 | ₩37,451 | ₩37,009 | ₩37,210 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,183 | ₩37,183 | ₩36,942 | ₩37,183 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,794 | ₩36,942 | ₩36,392 | ₩36,942 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,210 | ₩37,210 | ₩37,210 | ₩37,210 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,210 | ₩37,210 | ₩37,210 | ₩37,210 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,425 | ₩37,425 | ₩36,674 | ₩36,828 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,459 | ₩36,778 | ₩36,446 | ₩36,674 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,460 | ₩36,460 | ₩36,460 | ₩36,460 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,407 | ₩36,407 | ₩36,407 | ₩36,407 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,868 | ₩36,868 | ₩36,407 | ₩36,407 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩37,089 | ₩37,089 | ₩36,566 | ₩36,875 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩37,009 | ₩37,478 | ₩37,009 | ₩37,009 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,217 | ₩37,217 | ₩36,888 | ₩37,009 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,540 | ₩37,197 | ₩36,472 | ₩36,754 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,405 | ₩36,493 | ₩36,405 | ₩36,493 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,352 | ₩36,647 | ₩36,352 | ₩36,499 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,539 | ₩36,539 | ₩36,339 | ₩36,339 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,349 | ₩36,349 | ₩36,349 | ₩36,349 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,204 | ₩36,540 | ₩36,204 | ₩36,349 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,499 | ₩36,667 | ₩36,459 | ₩36,667 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,231 | ₩36,673 | ₩36,231 | ₩36,472 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,405 | ₩36,573 | ₩36,405 | ₩36,573 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,647 | ₩36,741 | ₩36,137 | ₩36,741 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,204 | ₩36,687 | ₩35,950 | ₩36,687 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,593 | ₩36,861 | ₩36,593 | ₩36,835 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩36,137 | ₩36,694 | ₩36,137 | ₩36,694 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,861 | ₩36,861 | ₩36,727 | ₩36,727 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,298 | ₩36,875 | ₩36,285 | ₩36,285 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,774 | ₩36,835 | ₩36,660 | ₩36,674 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,338 | ₩36,674 | ₩36,338 | ₩36,521 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,177 | ₩36,304 | ₩36,164 | ₩36,304 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,338 | ₩36,338 | ₩35,950 | ₩36,171 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,341 | ₩36,341 | ₩36,338 | ₩36,338 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,338 | ₩36,540 | ₩36,338 | ₩36,397 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,936 | ₩36,821 | ₩35,936 | ₩36,821 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,939 | ₩37,250 | ₩35,939 | ₩37,223 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,244 | ₩37,206 | ₩36,244 | ₩36,821 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩36,077 | ₩36,700 | ₩36,030 | ₩36,700 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,204 | ₩36,379 | ₩36,017 | ₩36,379 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,352 | ₩36,352 | ₩36,177 | ₩36,336 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩36,084 | ₩36,177 | ₩35,963 | ₩36,139 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩36,030 | ₩36,439 | ₩36,017 | ₩36,405 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,936 | ₩36,681 | ₩35,936 | ₩36,681 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩36,084 | ₩36,405 | ₩36,084 | ₩36,405 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,338 | ₩36,338 | ₩36,338 | ₩36,338 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,849 | ₩36,849 | ₩36,771 | ₩36,771 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,218 | ₩36,338 | ₩36,137 | ₩36,231 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,660 | ₩36,660 | ₩36,003 | ₩36,177 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩36,069 | ₩36,352 | ₩36,069 | ₩36,352 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,553 | ₩36,580 | ₩36,379 | ₩36,540 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,741 | ₩36,808 | ₩36,204 | ₩36,472 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,687 | ₩36,687 | ₩36,365 | ₩36,365 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,620 | ₩36,700 | ₩36,352 | ₩36,700 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩36,070 | ₩36,687 | ₩36,057 | ₩36,057 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,633 | ₩36,633 | ₩35,936 | ₩36,231 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,607 | ₩36,640 | ₩36,258 | ₩36,640 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,741 | ₩36,741 | ₩36,057 | ₩36,412 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,271 | ₩36,975 | ₩36,271 | ₩36,741 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,218 | ₩36,245 | ₩36,218 | ₩36,218 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,463 | ₩36,463 | ₩36,164 | ₩36,164 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,204 | ₩36,861 | ₩36,204 | ₩36,464 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,271 | ₩37,210 | ₩36,271 | ₩36,271 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,204 | ₩36,271 | ₩36,204 | ₩36,271 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,271 | ₩36,472 | ₩36,271 | ₩36,379 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩36,003 | ₩36,204 | ₩36,003 | ₩36,047 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,882 | ₩35,882 | ₩35,882 | ₩35,882 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,164 | ₩36,164 | ₩35,950 | ₩35,950 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,338 | ₩36,338 | ₩36,338 | ₩36,338 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩36,010 | ₩36,030 | ₩35,789 | ₩35,936 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩36,014 | ₩36,014 | ₩36,014 | ₩36,014 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,963 | ₩36,191 | ₩35,963 | ₩36,191 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,976 | ₩35,976 | ₩35,976 | ₩35,976 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩36,003 | ₩36,003 | ₩36,003 | ₩36,003 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,271 | ₩36,338 | ₩36,204 | ₩36,204 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,312 | ₩36,312 | ₩36,312 | ₩36,312 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,439 | ₩36,439 | ₩36,003 | ₩36,312 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,882 | ₩36,620 | ₩35,882 | ₩36,285 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,271 | ₩36,271 | ₩34,877 | ₩36,271 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,486 | ₩36,486 | ₩36,486 | ₩36,486 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,446 | ₩36,741 | ₩36,405 | ₩36,486 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,277 | ₩37,277 | ₩36,593 | ₩36,593 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,553 | ₩36,568 | ₩36,285 | ₩36,568 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,379 | ₩36,379 | ₩36,258 | ₩36,379 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,741 | ₩36,808 | ₩36,472 | ₩36,808 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,909 | ₩36,338 | ₩35,909 | ₩35,909 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,446 | ₩36,446 | ₩35,943 | ₩35,943 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,566 | ₩36,607 | ₩36,137 | ₩36,137 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩36,003 | ₩36,540 | ₩36,003 | ₩36,472 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩36,097 | ₩36,855 | ₩36,097 | ₩36,312 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,325 | ₩36,325 | ₩35,943 | ₩35,943 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,668 | ₩35,903 | ₩35,668 | ₩35,668 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,936 | ₩37,143 | ₩35,936 | ₩36,218 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,204 | ₩36,204 | ₩35,668 | ₩35,668 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,735 | ₩36,566 | ₩35,655 | ₩35,735 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,923 | ₩35,923 | ₩35,480 | ₩35,802 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,701 | ₩35,701 | ₩35,701 | ₩35,701 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩36,017 | ₩36,183 | ₩35,936 | ₩35,970 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,258 | ₩36,472 | ₩35,982 | ₩36,017 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,258 | ₩36,325 | ₩35,842 | ₩36,285 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩36,097 | ₩36,271 | ₩36,097 | ₩36,204 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩36,124 | ₩36,137 | ₩36,124 | ₩36,137 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,963 | ₩36,298 | ₩35,963 | ₩36,124 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,271 | ₩36,285 | ₩36,003 | ₩36,124 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,285 | ₩36,446 | ₩36,285 | ₩36,325 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,459 | ₩36,465 | ₩36,285 | ₩36,285 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,204 | ₩36,419 | ₩36,204 | ₩36,419 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,204 | ₩36,472 | ₩36,204 | ₩36,246 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,271 | ₩36,271 | ₩36,204 | ₩36,204 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,526 | ₩36,526 | ₩36,365 | ₩36,405 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,365 | ₩36,365 | ₩36,365 | ₩36,365 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,365 | ₩36,365 | ₩36,365 | ₩36,365 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,365 | ₩36,365 | ₩36,365 | ₩36,365 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩36,137 | ₩36,526 | ₩36,137 | ₩36,526 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,177 | ₩36,325 | ₩36,097 | ₩36,298 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,177 | ₩36,177 | ₩36,177 | ₩36,177 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,963 | ₩35,963 | ₩35,963 | ₩35,963 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,874 | ₩36,034 | ₩35,874 | ₩35,963 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩36,101 | ₩36,110 | ₩35,695 | ₩35,747 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,936 | ₩35,936 | ₩35,936 | ₩35,936 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,735 | ₩35,735 | ₩35,735 | ₩35,735 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,191 | ₩36,204 | ₩35,735 | ₩35,735 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,950 | ₩36,144 | ₩35,950 | ₩36,144 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩36,057 | ₩36,204 | ₩35,440 | ₩36,070 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,360 | ₩35,453 | ₩35,360 | ₩35,453 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,239 | ₩35,279 | ₩35,239 | ₩35,279 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,306 | ₩35,346 | ₩35,132 | ₩35,346 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,158 | ₩35,292 | ₩34,863 | ₩35,292 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩35,145 | ₩35,440 | ₩35,145 | ₩35,158 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,534 | ₩35,534 | ₩35,351 | ₩35,467 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,655 | ₩35,655 | ₩35,534 | ₩35,574 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,400 | ₩35,628 | ₩35,266 | ₩35,601 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,467 | ₩35,582 | ₩35,467 | ₩35,467 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,427 | ₩35,628 | ₩35,145 | ₩35,467 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,251 | ₩35,373 | ₩35,132 | ₩35,346 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,272 | ₩35,427 | ₩35,272 | ₩35,373 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩35,152 | ₩35,386 | ₩35,038 | ₩35,373 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩35,041 | ₩35,333 | ₩34,964 | ₩35,252 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩35,132 | ₩35,132 | ₩35,011 | ₩35,100 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,179 | ₩35,386 | ₩35,024 | ₩35,231 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩35,024 | ₩35,427 | ₩34,984 | ₩35,427 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,863 | ₩35,087 | ₩34,863 | ₩34,984 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,689 | ₩34,850 | ₩34,434 | ₩34,595 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,199 | ₩35,252 | ₩35,105 | ₩35,252 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,185 | ₩35,265 | ₩35,118 | ₩35,199 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩35,024 | ₩35,145 | ₩34,984 | ₩35,011 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,869 | ₩34,957 | ₩34,869 | ₩34,890 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,930 | ₩35,158 | ₩34,770 | ₩34,917 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,863 | ₩35,158 | ₩34,837 | ₩34,958 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩35,038 | ₩35,038 | ₩34,676 | ₩34,702 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,683 | ₩34,683 | ₩34,683 | ₩34,683 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,635 | ₩35,185 | ₩34,503 | ₩35,185 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,635 | ₩34,635 | ₩34,635 | ₩34,635 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,676 | ₩34,676 | ₩34,488 | ₩34,488 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,421 | ₩34,662 | ₩34,421 | ₩34,488 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,287 | ₩34,421 | ₩34,206 | ₩34,421 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,373 | ₩35,373 | ₩34,193 | ₩34,354 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,743 | ₩34,823 | ₩34,720 | ₩34,823 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,823 | ₩34,823 | ₩34,568 | ₩34,743 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,595 | ₩34,837 | ₩34,501 | ₩34,783 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,193 | ₩34,682 | ₩33,992 | ₩34,595 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,193 | ₩34,193 | ₩33,791 | ₩34,193 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,944 | ₩35,767 | ₩33,938 | ₩34,086 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,528 | ₩35,775 | ₩33,724 | ₩35,467 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,540 | ₩36,540 | ₩34,059 | ₩34,997 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,691 | ₩35,691 | ₩35,691 | ₩35,691 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,472 | ₩36,513 | ₩36,472 | ₩36,513 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,924 | ₩36,540 | ₩35,467 | ₩35,775 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,859 | ₩35,859 | ₩35,859 | ₩35,859 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,859 | ₩35,859 | ₩35,859 | ₩35,859 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,668 | ₩36,057 | ₩35,467 | ₩36,057 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,534 | ₩35,869 | ₩35,534 | ₩35,755 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,808 | ₩36,915 | ₩35,808 | ₩36,171 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,432 | ₩36,432 | ₩35,360 | ₩35,360 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,430 | ₩36,430 | ₩35,882 | ₩36,430 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,710 | ₩36,472 | ₩35,710 | ₩36,352 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,540 | ₩36,540 | ₩36,540 | ₩36,540 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,970 | ₩36,540 | ₩35,970 | ₩36,540 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,246 | ₩36,246 | ₩36,244 | ₩36,244 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,472 | ₩36,472 | ₩36,472 | ₩36,472 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,540 | ₩36,540 | ₩36,010 | ₩36,499 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,350 | ₩36,350 | ₩36,350 | ₩36,350 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,812 | ₩36,812 | ₩36,812 | ₩36,812 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,513 | ₩36,794 | ₩36,218 | ₩36,231 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,534 | ₩35,976 | ₩35,534 | ₩35,882 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,936 | ₩35,936 | ₩35,601 | ₩35,601 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,641 | ₩36,137 | ₩35,641 | ₩35,963 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,802 | ₩35,829 | ₩35,802 | ₩35,802 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,869 | ₩35,869 | ₩35,614 | ₩35,614 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,226 | ₩36,226 | ₩36,226 | ₩36,226 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,647 | ₩36,647 | ₩36,245 | ₩36,245 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,976 | ₩36,404 | ₩35,896 | ₩36,386 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,729 | ₩35,729 | ₩35,729 | ₩35,729 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩36,003 | ₩36,610 | ₩36,003 | ₩36,610 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,371 | ₩37,371 | ₩35,923 | ₩36,392 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,601 | ₩36,392 | ₩35,601 | ₩36,392 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,578 | ₩36,741 | ₩36,332 | ₩36,540 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,486 | ₩36,486 | ₩36,084 | ₩36,084 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,519 | ₩36,942 | ₩36,519 | ₩36,519 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,660 | ₩36,660 | ₩35,885 | ₩36,037 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,922 | ₩37,652 | ₩35,614 | ₩36,888 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,607 | ₩37,425 | ₩36,607 | ₩37,425 | +2.23% | 3.1천 |
|---|