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 | ₩36,192 | ₩36,192 | ₩35,764 | ₩35,965 | -0.63% | 1.6천 |
| 2026.10.08 | ₩35,965 | ₩35,965 | ₩35,590 | ₩35,657 | -0.85% | 3.3천 |
| 2026.10.07 | ₩35,978 | ₩35,978 | ₩35,978 | ₩35,978 | 0.00% | 551 |
| 2026.10.06 | ₩35,671 | ₩36,138 | ₩35,590 | ₩35,711 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,577 | ₩35,884 | ₩35,577 | ₩35,884 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,259 | ₩36,259 | ₩36,259 | ₩36,259 | 0.00% | 0 |
| 2026.09.30 | ₩36,259 | ₩36,259 | ₩36,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,259 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,085 | ₩36,259 | ₩36,085 | ₩36,259 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,352 | ₩36,432 | ₩36,259 | ₩36,259 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,352 | ₩36,620 | ₩36,352 | ₩36,620 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,419 | ₩36,419 | ₩36,419 | ₩36,419 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,379 | ₩36,419 | ₩36,379 | ₩36,419 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,446 | ₩36,559 | ₩36,446 | ₩36,559 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,379 | ₩36,379 | ₩36,219 | ₩36,219 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,137 | ₩36,152 | ₩36,137 | ₩36,152 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,690 | ₩36,690 | ₩36,686 | ₩36,686 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,419 | ₩36,419 | ₩36,286 | ₩36,286 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,085 | ₩36,419 | ₩36,085 | ₩36,352 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,205 | ₩36,205 | ₩36,205 | ₩36,205 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,205 | ₩36,205 | ₩36,205 | ₩36,205 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,326 | ₩36,326 | ₩36,326 | ₩36,326 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,326 | ₩36,326 | ₩36,326 | ₩36,326 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,352 | ₩36,726 | ₩36,132 | ₩36,272 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,709 | ₩36,709 | ₩36,709 | ₩36,709 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,219 | ₩36,219 | ₩36,152 | ₩36,152 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,125 | ₩36,412 | ₩36,098 | ₩36,205 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,232 | ₩36,432 | ₩36,138 | ₩36,352 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,720 | ₩37,208 | ₩36,586 | ₩36,586 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,640 | ₩36,640 | ₩36,640 | ₩36,640 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,221 | ₩37,221 | ₩36,272 | ₩36,753 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩36,887 | ₩37,328 | ₩36,887 | ₩37,087 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,061 | ₩37,061 | ₩36,820 | ₩37,061 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,673 | ₩36,820 | ₩36,272 | ₩36,820 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,301 | ₩37,301 | ₩36,553 | ₩36,706 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,339 | ₩36,657 | ₩36,326 | ₩36,553 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,340 | ₩36,340 | ₩36,340 | ₩36,340 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,287 | ₩36,287 | ₩36,287 | ₩36,287 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,747 | ₩36,747 | ₩36,287 | ₩36,287 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩36,967 | ₩36,967 | ₩36,446 | ₩36,753 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩36,887 | ₩37,354 | ₩36,887 | ₩36,887 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,094 | ₩37,094 | ₩36,767 | ₩36,887 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,419 | ₩37,074 | ₩36,352 | ₩36,633 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,285 | ₩36,372 | ₩36,285 | ₩36,372 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,232 | ₩36,526 | ₩36,232 | ₩36,379 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,419 | ₩36,419 | ₩36,219 | ₩36,219 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,229 | ₩36,229 | ₩36,229 | ₩36,229 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,085 | ₩36,419 | ₩36,085 | ₩36,229 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,379 | ₩36,546 | ₩36,339 | ₩36,546 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,112 | ₩36,553 | ₩36,112 | ₩36,352 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,285 | ₩36,452 | ₩36,285 | ₩36,452 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,526 | ₩36,620 | ₩36,018 | ₩36,620 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,085 | ₩36,566 | ₩35,831 | ₩36,566 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,473 | ₩36,740 | ₩36,473 | ₩36,713 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩36,018 | ₩36,573 | ₩36,018 | ₩36,573 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,740 | ₩36,740 | ₩36,606 | ₩36,606 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,432 | ₩36,432 | ₩36,432 | ₩36,432 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,339 | ₩36,339 | ₩36,339 | ₩36,339 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,179 | ₩36,753 | ₩36,165 | ₩36,165 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,653 | ₩36,713 | ₩36,539 | ₩36,553 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,432 | ₩36,432 | ₩36,432 | ₩36,432 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,219 | ₩36,553 | ₩36,219 | ₩36,401 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,058 | ₩36,185 | ₩36,045 | ₩36,185 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,219 | ₩36,219 | ₩35,831 | ₩36,052 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,221 | ₩36,221 | ₩36,219 | ₩36,219 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,219 | ₩36,419 | ₩36,219 | ₩36,277 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,818 | ₩36,700 | ₩35,818 | ₩36,700 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,820 | ₩37,128 | ₩35,820 | ₩37,101 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,125 | ₩37,084 | ₩36,125 | ₩36,700 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩35,958 | ₩36,579 | ₩35,911 | ₩36,579 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,085 | ₩36,259 | ₩35,898 | ₩36,259 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,232 | ₩36,232 | ₩36,058 | ₩36,217 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩35,965 | ₩36,058 | ₩35,844 | ₩36,020 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩35,911 | ₩36,319 | ₩35,898 | ₩36,285 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,818 | ₩36,560 | ₩35,818 | ₩36,560 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩35,965 | ₩36,285 | ₩35,965 | ₩36,285 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,219 | ₩36,219 | ₩36,219 | ₩36,219 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,727 | ₩36,727 | ₩36,650 | ₩36,650 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,098 | ₩36,219 | ₩36,018 | ₩36,112 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,539 | ₩36,539 | ₩35,885 | ₩36,058 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩35,950 | ₩36,232 | ₩35,950 | ₩36,232 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,432 | ₩36,459 | ₩36,259 | ₩36,419 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,620 | ₩36,686 | ₩36,085 | ₩36,352 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,566 | ₩36,566 | ₩36,245 | ₩36,245 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,499 | ₩36,579 | ₩36,232 | ₩36,579 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩35,951 | ₩36,566 | ₩35,938 | ₩35,938 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,513 | ₩36,513 | ₩35,818 | ₩36,112 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,486 | ₩36,519 | ₩36,138 | ₩36,519 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,620 | ₩36,620 | ₩35,938 | ₩36,292 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,152 | ₩36,853 | ₩36,152 | ₩36,620 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,098 | ₩36,125 | ₩36,098 | ₩36,098 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,343 | ₩36,343 | ₩36,045 | ₩36,045 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,085 | ₩36,740 | ₩36,085 | ₩36,344 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,152 | ₩37,087 | ₩36,152 | ₩36,152 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,085 | ₩36,152 | ₩36,085 | ₩36,152 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,152 | ₩36,352 | ₩36,152 | ₩36,259 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩35,884 | ₩36,085 | ₩35,884 | ₩35,928 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,764 | ₩35,764 | ₩35,764 | ₩35,764 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,045 | ₩36,045 | ₩35,831 | ₩35,831 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,219 | ₩36,219 | ₩36,219 | ₩36,219 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩35,891 | ₩35,911 | ₩35,671 | ₩35,818 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩35,895 | ₩35,895 | ₩35,895 | ₩35,895 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,844 | ₩36,072 | ₩35,844 | ₩36,072 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,858 | ₩35,858 | ₩35,858 | ₩35,858 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩35,884 | ₩35,884 | ₩35,884 | ₩35,884 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,152 | ₩36,219 | ₩36,085 | ₩36,085 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,192 | ₩36,192 | ₩36,192 | ₩36,192 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,319 | ₩36,319 | ₩35,884 | ₩36,192 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,764 | ₩36,499 | ₩35,764 | ₩36,165 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,152 | ₩36,152 | ₩34,762 | ₩36,152 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,125 | ₩36,125 | ₩36,125 | ₩36,125 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,366 | ₩36,366 | ₩36,366 | ₩36,366 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,326 | ₩36,620 | ₩36,285 | ₩36,366 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,154 | ₩37,154 | ₩36,473 | ₩36,473 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,432 | ₩36,447 | ₩36,165 | ₩36,447 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,259 | ₩36,259 | ₩36,138 | ₩36,259 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,620 | ₩36,686 | ₩36,352 | ₩36,686 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,791 | ₩36,219 | ₩35,791 | ₩35,791 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,326 | ₩36,326 | ₩35,824 | ₩35,824 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,446 | ₩36,486 | ₩36,018 | ₩36,018 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩35,884 | ₩36,419 | ₩35,884 | ₩36,352 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩35,978 | ₩36,733 | ₩35,978 | ₩36,192 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,205 | ₩36,205 | ₩35,824 | ₩35,824 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,550 | ₩35,784 | ₩35,550 | ₩35,550 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,818 | ₩37,020 | ₩35,818 | ₩36,098 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,085 | ₩36,085 | ₩35,550 | ₩35,550 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,617 | ₩36,446 | ₩35,537 | ₩35,617 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,711 | ₩35,711 | ₩35,711 | ₩35,711 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,804 | ₩35,804 | ₩35,363 | ₩35,684 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,584 | ₩35,584 | ₩35,584 | ₩35,584 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩35,898 | ₩36,064 | ₩35,818 | ₩35,851 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,138 | ₩36,352 | ₩35,863 | ₩35,898 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,138 | ₩36,205 | ₩35,724 | ₩36,165 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩35,978 | ₩36,152 | ₩35,978 | ₩36,085 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩36,005 | ₩36,018 | ₩36,005 | ₩36,018 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,844 | ₩36,179 | ₩35,844 | ₩36,005 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,152 | ₩36,165 | ₩35,884 | ₩36,005 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,165 | ₩36,326 | ₩36,165 | ₩36,205 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,339 | ₩36,345 | ₩36,165 | ₩36,165 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,085 | ₩36,299 | ₩36,085 | ₩36,299 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,085 | ₩36,352 | ₩36,085 | ₩36,126 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,152 | ₩36,152 | ₩36,085 | ₩36,085 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,406 | ₩36,406 | ₩36,245 | ₩36,285 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩36,018 | ₩36,406 | ₩36,018 | ₩36,406 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,058 | ₩36,205 | ₩35,978 | ₩36,179 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,058 | ₩36,058 | ₩36,058 | ₩36,058 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,756 | ₩35,915 | ₩35,756 | ₩35,844 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩35,982 | ₩35,991 | ₩35,577 | ₩35,629 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,818 | ₩35,818 | ₩35,818 | ₩35,818 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,617 | ₩35,617 | ₩35,617 | ₩35,617 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,072 | ₩36,085 | ₩35,617 | ₩35,617 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,831 | ₩36,025 | ₩35,831 | ₩36,025 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩35,938 | ₩36,085 | ₩35,323 | ₩35,951 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,243 | ₩35,336 | ₩35,243 | ₩35,336 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,123 | ₩35,163 | ₩35,123 | ₩35,163 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,190 | ₩35,230 | ₩35,016 | ₩35,230 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,043 | ₩35,176 | ₩34,748 | ₩35,176 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩35,029 | ₩35,323 | ₩35,029 | ₩35,043 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,417 | ₩35,417 | ₩35,234 | ₩35,350 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,537 | ₩35,537 | ₩35,417 | ₩35,457 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,283 | ₩35,510 | ₩35,149 | ₩35,484 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,350 | ₩35,465 | ₩35,350 | ₩35,350 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,310 | ₩35,510 | ₩35,029 | ₩35,350 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,135 | ₩35,256 | ₩35,016 | ₩35,230 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,156 | ₩35,310 | ₩35,156 | ₩35,256 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩35,036 | ₩35,270 | ₩34,922 | ₩35,256 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩34,926 | ₩35,216 | ₩34,849 | ₩35,136 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩35,016 | ₩35,016 | ₩34,895 | ₩34,984 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,063 | ₩35,270 | ₩34,909 | ₩35,115 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩34,909 | ₩35,310 | ₩34,869 | ₩35,310 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,748 | ₩34,972 | ₩34,748 | ₩34,869 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,575 | ₩34,735 | ₩34,321 | ₩34,481 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,083 | ₩35,136 | ₩34,989 | ₩35,136 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,069 | ₩35,149 | ₩35,002 | ₩35,083 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩34,909 | ₩35,029 | ₩34,869 | ₩34,895 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,754 | ₩34,842 | ₩34,754 | ₩34,775 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,815 | ₩35,042 | ₩34,655 | ₩34,802 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,748 | ₩35,043 | ₩34,722 | ₩34,842 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩34,922 | ₩34,922 | ₩34,561 | ₩34,588 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,521 | ₩35,069 | ₩34,390 | ₩35,069 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,521 | ₩34,521 | ₩34,521 | ₩34,521 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,561 | ₩34,561 | ₩34,374 | ₩34,374 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,307 | ₩34,548 | ₩34,307 | ₩34,374 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,174 | ₩34,307 | ₩34,094 | ₩34,307 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,256 | ₩35,256 | ₩34,080 | ₩34,241 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,628 | ₩34,708 | ₩34,606 | ₩34,708 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,708 | ₩34,708 | ₩34,454 | ₩34,628 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,481 | ₩34,722 | ₩34,388 | ₩34,668 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,080 | ₩34,568 | ₩33,880 | ₩34,481 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,080 | ₩34,080 | ₩33,679 | ₩34,080 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,829 | ₩35,649 | ₩33,826 | ₩33,973 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,414 | ₩35,657 | ₩33,612 | ₩35,350 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,419 | ₩36,419 | ₩33,947 | ₩34,882 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,574 | ₩35,574 | ₩35,574 | ₩35,574 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,352 | ₩36,392 | ₩36,352 | ₩36,392 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,806 | ₩36,419 | ₩35,350 | ₩35,657 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,741 | ₩35,741 | ₩35,741 | ₩35,741 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,741 | ₩35,741 | ₩35,741 | ₩35,741 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,550 | ₩35,938 | ₩35,350 | ₩35,938 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,417 | ₩35,751 | ₩35,417 | ₩35,637 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,052 | ₩36,052 | ₩36,052 | ₩36,052 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,690 | ₩36,793 | ₩35,690 | ₩36,052 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,312 | ₩36,312 | ₩35,243 | ₩35,243 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,310 | ₩36,310 | ₩35,764 | ₩36,310 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,593 | ₩36,352 | ₩35,593 | ₩36,232 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,419 | ₩36,419 | ₩36,419 | ₩36,419 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,851 | ₩36,419 | ₩35,851 | ₩36,419 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,127 | ₩36,127 | ₩36,125 | ₩36,125 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,419 | ₩36,419 | ₩35,891 | ₩36,379 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,231 | ₩36,231 | ₩36,231 | ₩36,231 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,691 | ₩36,691 | ₩36,691 | ₩36,691 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,392 | ₩36,673 | ₩36,098 | ₩36,112 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,417 | ₩35,858 | ₩35,417 | ₩35,764 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,818 | ₩35,818 | ₩35,484 | ₩35,484 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,524 | ₩36,018 | ₩35,524 | ₩35,844 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,684 | ₩35,711 | ₩35,684 | ₩35,684 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,751 | ₩35,751 | ₩35,497 | ₩35,497 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,107 | ₩36,107 | ₩36,107 | ₩36,107 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,125 | ₩36,125 | ₩36,125 | ₩36,125 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,526 | ₩36,526 | ₩36,125 | ₩36,125 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,858 | ₩36,284 | ₩35,778 | ₩36,266 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,232 | ₩36,232 | ₩36,232 | ₩36,232 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,611 | ₩35,611 | ₩35,611 | ₩35,611 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩35,884 | ₩36,489 | ₩35,884 | ₩36,489 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,272 | ₩36,272 | ₩36,272 | ₩36,272 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,248 | ₩37,248 | ₩35,804 | ₩36,272 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,484 | ₩36,272 | ₩35,484 | ₩36,272 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,457 | ₩36,620 | ₩36,212 | ₩36,419 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,366 | ₩36,366 | ₩35,965 | ₩35,965 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,399 | ₩36,820 | ₩36,399 | ₩36,399 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,539 | ₩36,539 | ₩35,766 | ₩35,918 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,800 | ₩37,528 | ₩35,497 | ₩36,767 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,486 | ₩37,301 | ₩36,486 | ₩37,301 | +2.23% | 3.1천 |
|---|