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 | ₩36,243 | ₩36,243 | ₩35,815 | ₩36,016 | -0.63% | 1.6천 |
| 2026.10.08 | ₩36,016 | ₩36,016 | ₩35,641 | ₩35,708 | -0.85% | 3.3천 |
| 2026.10.07 | ₩36,029 | ₩36,029 | ₩36,029 | ₩36,029 | 0.00% | 551 |
| 2026.10.06 | ₩35,721 | ₩36,190 | ₩35,641 | ₩35,762 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,628 | ₩35,936 | ₩35,628 | ₩35,936 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,628 | ₩35,628 | ₩35,628 | ₩35,628 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,310 | ₩36,310 | ₩36,310 | ₩36,310 | 0.00% | 0 |
| 2026.09.30 | ₩36,310 | ₩36,310 | ₩36,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,310 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,136 | ₩36,310 | ₩36,136 | ₩36,310 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,404 | ₩36,484 | ₩36,310 | ₩36,310 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,404 | ₩36,672 | ₩36,404 | ₩36,672 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,471 | ₩36,471 | ₩36,471 | ₩36,471 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,431 | ₩36,471 | ₩36,431 | ₩36,471 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,498 | ₩36,611 | ₩36,498 | ₩36,611 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,431 | ₩36,431 | ₩36,270 | ₩36,270 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,188 | ₩36,203 | ₩36,188 | ₩36,203 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,742 | ₩36,742 | ₩36,739 | ₩36,739 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,471 | ₩36,471 | ₩36,337 | ₩36,337 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,136 | ₩36,471 | ₩36,136 | ₩36,404 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,257 | ₩36,257 | ₩36,257 | ₩36,257 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,257 | ₩36,257 | ₩36,257 | ₩36,257 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,377 | ₩36,377 | ₩36,377 | ₩36,377 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,377 | ₩36,377 | ₩36,377 | ₩36,377 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,404 | ₩36,779 | ₩36,183 | ₩36,324 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,761 | ₩36,761 | ₩36,761 | ₩36,761 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,203 | ₩36,203 | ₩36,203 | ₩36,203 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,203 | ₩36,203 | ₩36,203 | ₩36,203 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,270 | ₩36,270 | ₩36,203 | ₩36,203 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,176 | ₩36,464 | ₩36,150 | ₩36,257 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,283 | ₩36,484 | ₩36,190 | ₩36,404 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,772 | ₩37,260 | ₩36,638 | ₩36,638 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,692 | ₩36,692 | ₩36,692 | ₩36,692 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,274 | ₩37,274 | ₩36,324 | ₩36,805 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩36,939 | ₩37,381 | ₩36,939 | ₩37,140 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,113 | ₩37,113 | ₩36,872 | ₩37,113 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,725 | ₩36,872 | ₩36,324 | ₩36,872 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,140 | ₩37,140 | ₩37,140 | ₩37,140 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,140 | ₩37,140 | ₩37,140 | ₩37,140 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,354 | ₩37,354 | ₩36,605 | ₩36,759 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,391 | ₩36,709 | ₩36,377 | ₩36,605 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,338 | ₩36,338 | ₩36,338 | ₩36,338 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,799 | ₩36,799 | ₩36,338 | ₩36,338 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩37,020 | ₩37,020 | ₩36,498 | ₩36,805 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩36,939 | ₩37,408 | ₩36,939 | ₩36,939 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,147 | ₩37,147 | ₩36,819 | ₩36,939 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,471 | ₩37,127 | ₩36,404 | ₩36,685 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,336 | ₩36,424 | ₩36,336 | ₩36,424 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,283 | ₩36,578 | ₩36,283 | ₩36,431 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,471 | ₩36,471 | ₩36,271 | ₩36,271 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,281 | ₩36,281 | ₩36,281 | ₩36,281 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,136 | ₩36,471 | ₩36,136 | ₩36,281 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,431 | ₩36,598 | ₩36,391 | ₩36,598 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,163 | ₩36,605 | ₩36,163 | ₩36,404 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,337 | ₩36,504 | ₩36,337 | ₩36,504 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,578 | ₩36,672 | ₩36,069 | ₩36,672 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,136 | ₩36,618 | ₩35,882 | ₩36,618 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,524 | ₩36,792 | ₩36,524 | ₩36,765 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩36,069 | ₩36,625 | ₩36,069 | ₩36,625 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,792 | ₩36,792 | ₩36,658 | ₩36,658 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,484 | ₩36,484 | ₩36,484 | ₩36,484 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,391 | ₩36,391 | ₩36,391 | ₩36,391 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,230 | ₩36,805 | ₩36,217 | ₩36,217 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,705 | ₩36,765 | ₩36,591 | ₩36,605 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,484 | ₩36,484 | ₩36,484 | ₩36,484 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,270 | ₩36,605 | ₩36,270 | ₩36,452 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,109 | ₩36,236 | ₩36,096 | ₩36,236 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,270 | ₩36,270 | ₩35,882 | ₩36,103 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,272 | ₩36,272 | ₩36,270 | ₩36,270 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,270 | ₩36,471 | ₩36,270 | ₩36,329 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,869 | ₩36,752 | ₩35,869 | ₩36,752 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,871 | ₩37,180 | ₩35,871 | ₩37,153 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,176 | ₩37,136 | ₩36,176 | ₩36,752 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩36,009 | ₩36,631 | ₩35,962 | ₩36,631 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,136 | ₩36,310 | ₩35,949 | ₩36,310 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,283 | ₩36,283 | ₩36,109 | ₩36,268 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩36,016 | ₩36,109 | ₩35,895 | ₩36,071 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩35,962 | ₩36,370 | ₩35,949 | ₩36,337 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,869 | ₩36,612 | ₩35,869 | ₩36,612 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩36,016 | ₩36,337 | ₩36,016 | ₩36,337 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,270 | ₩36,270 | ₩36,270 | ₩36,270 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,779 | ₩36,779 | ₩36,702 | ₩36,702 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,150 | ₩36,270 | ₩36,069 | ₩36,163 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,591 | ₩36,591 | ₩35,936 | ₩36,109 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩36,001 | ₩36,283 | ₩36,001 | ₩36,283 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,484 | ₩36,511 | ₩36,310 | ₩36,471 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,672 | ₩36,739 | ₩36,136 | ₩36,404 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,618 | ₩36,618 | ₩36,297 | ₩36,297 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,551 | ₩36,631 | ₩36,283 | ₩36,631 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩36,002 | ₩36,618 | ₩35,989 | ₩35,989 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,565 | ₩36,565 | ₩35,869 | ₩36,163 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,538 | ₩36,571 | ₩36,190 | ₩36,571 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,672 | ₩36,672 | ₩35,989 | ₩36,344 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,203 | ₩36,906 | ₩36,203 | ₩36,672 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,150 | ₩36,176 | ₩36,150 | ₩36,150 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,394 | ₩36,394 | ₩36,096 | ₩36,096 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,136 | ₩36,792 | ₩36,136 | ₩36,395 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,203 | ₩37,140 | ₩36,203 | ₩36,203 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,136 | ₩36,203 | ₩36,136 | ₩36,203 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,203 | ₩36,203 | ₩36,203 | ₩36,203 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,203 | ₩36,404 | ₩36,203 | ₩36,310 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩35,936 | ₩36,136 | ₩35,936 | ₩35,979 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,815 | ₩35,815 | ₩35,815 | ₩35,815 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,096 | ₩36,096 | ₩35,882 | ₩35,882 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,270 | ₩36,270 | ₩36,270 | ₩36,270 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩35,942 | ₩35,962 | ₩35,721 | ₩35,869 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩35,946 | ₩35,946 | ₩35,946 | ₩35,946 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,895 | ₩36,123 | ₩35,895 | ₩36,123 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,909 | ₩35,909 | ₩35,909 | ₩35,909 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩35,936 | ₩35,936 | ₩35,936 | ₩35,936 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,203 | ₩36,270 | ₩36,136 | ₩36,136 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,370 | ₩36,370 | ₩35,936 | ₩36,243 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,815 | ₩36,551 | ₩35,815 | ₩36,217 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,203 | ₩36,203 | ₩34,811 | ₩36,203 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,176 | ₩36,176 | ₩36,176 | ₩36,176 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,417 | ₩36,417 | ₩36,417 | ₩36,417 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,377 | ₩36,672 | ₩36,337 | ₩36,417 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,207 | ₩37,207 | ₩36,524 | ₩36,524 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,484 | ₩36,499 | ₩36,217 | ₩36,499 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,310 | ₩36,310 | ₩36,190 | ₩36,310 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,672 | ₩36,739 | ₩36,404 | ₩36,739 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,842 | ₩36,270 | ₩35,842 | ₩35,842 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,377 | ₩36,377 | ₩35,875 | ₩35,875 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,498 | ₩36,538 | ₩36,069 | ₩36,069 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩35,936 | ₩36,471 | ₩35,936 | ₩36,404 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩36,029 | ₩36,786 | ₩36,029 | ₩36,243 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,257 | ₩36,257 | ₩35,875 | ₩35,875 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,601 | ₩35,835 | ₩35,601 | ₩35,601 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,869 | ₩37,073 | ₩35,869 | ₩36,150 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,136 | ₩36,136 | ₩35,601 | ₩35,601 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,668 | ₩36,498 | ₩35,588 | ₩35,668 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,762 | ₩35,762 | ₩35,762 | ₩35,762 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,855 | ₩35,855 | ₩35,414 | ₩35,735 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,634 | ₩35,634 | ₩35,634 | ₩35,634 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩35,949 | ₩36,115 | ₩35,869 | ₩35,902 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,190 | ₩36,404 | ₩35,914 | ₩35,949 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,190 | ₩36,257 | ₩35,775 | ₩36,217 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩36,029 | ₩36,203 | ₩36,029 | ₩36,136 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩36,056 | ₩36,069 | ₩36,056 | ₩36,069 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,895 | ₩36,230 | ₩35,895 | ₩36,056 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,203 | ₩36,217 | ₩35,936 | ₩36,056 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,217 | ₩36,377 | ₩36,217 | ₩36,257 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,391 | ₩36,396 | ₩36,217 | ₩36,217 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,136 | ₩36,350 | ₩36,136 | ₩36,350 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,136 | ₩36,404 | ₩36,136 | ₩36,178 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,203 | ₩36,203 | ₩36,136 | ₩36,136 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,457 | ₩36,457 | ₩36,297 | ₩36,337 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,297 | ₩36,297 | ₩36,297 | ₩36,297 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,297 | ₩36,297 | ₩36,297 | ₩36,297 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,297 | ₩36,297 | ₩36,297 | ₩36,297 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩36,069 | ₩36,457 | ₩36,069 | ₩36,457 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,109 | ₩36,257 | ₩36,029 | ₩36,230 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,109 | ₩36,109 | ₩36,109 | ₩36,109 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,895 | ₩35,895 | ₩35,895 | ₩35,895 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,806 | ₩35,966 | ₩35,806 | ₩35,895 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩36,033 | ₩36,043 | ₩35,628 | ₩35,680 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,869 | ₩35,869 | ₩35,869 | ₩35,869 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,668 | ₩35,668 | ₩35,668 | ₩35,668 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,123 | ₩36,136 | ₩35,668 | ₩35,668 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,882 | ₩36,076 | ₩35,882 | ₩36,076 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩35,989 | ₩36,136 | ₩35,373 | ₩36,002 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,293 | ₩35,387 | ₩35,293 | ₩35,387 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,173 | ₩35,213 | ₩35,173 | ₩35,213 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,240 | ₩35,280 | ₩35,066 | ₩35,280 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,092 | ₩35,226 | ₩34,798 | ₩35,226 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩35,079 | ₩35,373 | ₩35,079 | ₩35,092 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,467 | ₩35,467 | ₩35,285 | ₩35,400 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,588 | ₩35,588 | ₩35,467 | ₩35,507 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,333 | ₩35,561 | ₩35,199 | ₩35,534 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,400 | ₩35,400 | ₩35,400 | ₩35,400 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,400 | ₩35,516 | ₩35,400 | ₩35,400 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,360 | ₩35,561 | ₩35,079 | ₩35,400 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,185 | ₩35,306 | ₩35,066 | ₩35,280 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,206 | ₩35,360 | ₩35,206 | ₩35,306 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩35,086 | ₩35,320 | ₩34,972 | ₩35,306 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩34,976 | ₩35,266 | ₩34,898 | ₩35,186 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩35,066 | ₩35,066 | ₩34,945 | ₩35,034 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,112 | ₩35,320 | ₩34,958 | ₩35,165 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩34,958 | ₩35,360 | ₩34,918 | ₩35,360 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,798 | ₩35,021 | ₩34,798 | ₩34,918 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,624 | ₩34,784 | ₩34,370 | ₩34,530 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,132 | ₩35,186 | ₩35,039 | ₩35,186 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,119 | ₩35,199 | ₩35,052 | ₩35,132 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩34,958 | ₩35,079 | ₩34,918 | ₩34,945 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,803 | ₩34,892 | ₩34,803 | ₩34,825 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,865 | ₩35,092 | ₩34,704 | ₩34,851 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,798 | ₩35,092 | ₩34,771 | ₩34,892 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,092 | ₩35,092 | ₩35,092 | ₩35,092 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩34,972 | ₩34,972 | ₩34,611 | ₩34,637 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,617 | ₩34,617 | ₩34,617 | ₩34,617 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,570 | ₩35,119 | ₩34,438 | ₩35,119 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,611 | ₩34,611 | ₩34,423 | ₩34,423 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,356 | ₩34,597 | ₩34,356 | ₩34,423 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,222 | ₩34,356 | ₩34,142 | ₩34,356 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,306 | ₩35,306 | ₩34,129 | ₩34,289 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,677 | ₩34,758 | ₩34,655 | ₩34,758 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,758 | ₩34,758 | ₩34,503 | ₩34,677 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,530 | ₩34,771 | ₩34,437 | ₩34,718 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,129 | ₩34,617 | ₩33,928 | ₩34,530 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,129 | ₩34,129 | ₩33,727 | ₩34,129 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,878 | ₩35,700 | ₩33,874 | ₩34,022 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,463 | ₩35,708 | ₩33,660 | ₩35,400 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,471 | ₩36,471 | ₩33,995 | ₩34,932 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,624 | ₩35,624 | ₩35,624 | ₩35,624 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,444 | ₩36,444 | ₩36,444 | ₩36,444 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,404 | ₩36,444 | ₩36,404 | ₩36,444 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,857 | ₩36,471 | ₩35,400 | ₩35,708 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,792 | ₩35,792 | ₩35,792 | ₩35,792 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,792 | ₩35,792 | ₩35,792 | ₩35,792 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,601 | ₩35,989 | ₩35,400 | ₩35,989 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,467 | ₩35,802 | ₩35,467 | ₩35,688 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,103 | ₩36,103 | ₩36,103 | ₩36,103 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,741 | ₩36,846 | ₩35,741 | ₩36,103 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,364 | ₩36,364 | ₩35,293 | ₩35,293 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,362 | ₩36,362 | ₩35,815 | ₩36,362 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,643 | ₩36,404 | ₩35,643 | ₩36,283 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,471 | ₩36,471 | ₩36,471 | ₩36,471 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,902 | ₩36,471 | ₩35,902 | ₩36,471 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,178 | ₩36,178 | ₩36,176 | ₩36,176 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,471 | ₩36,471 | ₩35,942 | ₩36,431 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,282 | ₩36,282 | ₩36,282 | ₩36,282 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,743 | ₩36,743 | ₩36,743 | ₩36,743 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,444 | ₩36,725 | ₩36,150 | ₩36,163 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,467 | ₩35,909 | ₩35,467 | ₩35,815 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,869 | ₩35,869 | ₩35,534 | ₩35,534 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,574 | ₩36,069 | ₩35,574 | ₩35,895 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,735 | ₩35,762 | ₩35,735 | ₩35,735 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,802 | ₩35,802 | ₩35,547 | ₩35,547 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,158 | ₩36,158 | ₩36,158 | ₩36,158 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,176 | ₩36,176 | ₩36,176 | ₩36,176 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,578 | ₩36,578 | ₩36,176 | ₩36,176 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,909 | ₩36,336 | ₩35,828 | ₩36,317 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,283 | ₩36,283 | ₩36,283 | ₩36,283 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,662 | ₩35,662 | ₩35,662 | ₩35,662 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩35,936 | ₩36,541 | ₩35,936 | ₩36,541 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,324 | ₩36,324 | ₩36,324 | ₩36,324 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,301 | ₩37,301 | ₩35,855 | ₩36,324 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,534 | ₩36,324 | ₩35,534 | ₩36,324 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,509 | ₩36,672 | ₩36,264 | ₩36,471 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,417 | ₩36,417 | ₩36,016 | ₩36,016 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,451 | ₩36,872 | ₩36,451 | ₩36,451 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,591 | ₩36,591 | ₩35,817 | ₩35,969 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,852 | ₩37,582 | ₩35,547 | ₩36,819 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,538 | ₩37,354 | ₩36,538 | ₩37,354 | +2.23% | 3.1천 |
|---|