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 | ₩36,179 | ₩36,179 | ₩35,752 | ₩35,952 | -0.63% | 1.6천 |
| 2026.10.08 | ₩35,952 | ₩35,952 | ₩35,578 | ₩35,645 | -0.85% | 3.3천 |
| 2026.10.07 | ₩35,965 | ₩35,965 | ₩35,965 | ₩35,965 | 0.00% | 551 |
| 2026.10.06 | ₩35,658 | ₩36,126 | ₩35,578 | ₩35,698 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,565 | ₩35,872 | ₩35,565 | ₩35,872 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,565 | ₩35,565 | ₩35,565 | ₩35,565 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,246 | ₩36,246 | ₩36,246 | ₩36,246 | 0.00% | 0 |
| 2026.09.30 | ₩36,246 | ₩36,246 | ₩36,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,246 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,072 | ₩36,246 | ₩36,072 | ₩36,246 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,339 | ₩36,420 | ₩36,246 | ₩36,246 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,339 | ₩36,607 | ₩36,339 | ₩36,607 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,339 | ₩36,339 | ₩36,339 | ₩36,339 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,406 | ₩36,406 | ₩36,406 | ₩36,406 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,366 | ₩36,406 | ₩36,366 | ₩36,406 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,433 | ₩36,547 | ₩36,433 | ₩36,547 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,339 | ₩36,339 | ₩36,339 | ₩36,339 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,339 | ₩36,339 | ₩36,339 | ₩36,339 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,366 | ₩36,366 | ₩36,206 | ₩36,206 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,124 | ₩36,139 | ₩36,124 | ₩36,139 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,677 | ₩36,677 | ₩36,673 | ₩36,673 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,406 | ₩36,406 | ₩36,273 | ₩36,273 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,072 | ₩36,406 | ₩36,072 | ₩36,339 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,193 | ₩36,193 | ₩36,193 | ₩36,193 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,193 | ₩36,193 | ₩36,193 | ₩36,193 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,339 | ₩36,714 | ₩36,119 | ₩36,259 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,696 | ₩36,696 | ₩36,696 | ₩36,696 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,339 | ₩36,339 | ₩36,339 | ₩36,339 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,206 | ₩36,206 | ₩36,139 | ₩36,139 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,112 | ₩36,400 | ₩36,086 | ₩36,193 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,219 | ₩36,420 | ₩36,126 | ₩36,339 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,707 | ₩37,195 | ₩36,573 | ₩36,573 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,627 | ₩36,627 | ₩36,627 | ₩36,627 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,208 | ₩37,208 | ₩36,259 | ₩36,740 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩36,874 | ₩37,315 | ₩36,874 | ₩37,074 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,048 | ₩37,048 | ₩36,807 | ₩37,048 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,660 | ₩36,807 | ₩36,259 | ₩36,807 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,074 | ₩37,074 | ₩37,074 | ₩37,074 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,074 | ₩37,074 | ₩37,074 | ₩37,074 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,288 | ₩37,288 | ₩36,540 | ₩36,694 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,326 | ₩36,644 | ₩36,313 | ₩36,540 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,327 | ₩36,327 | ₩36,327 | ₩36,327 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,734 | ₩36,734 | ₩36,274 | ₩36,274 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩36,954 | ₩36,954 | ₩36,433 | ₩36,740 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩36,874 | ₩37,341 | ₩36,874 | ₩36,874 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,081 | ₩37,081 | ₩36,754 | ₩36,874 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,406 | ₩37,061 | ₩36,339 | ₩36,620 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,272 | ₩36,360 | ₩36,272 | ₩36,360 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,219 | ₩36,513 | ₩36,219 | ₩36,366 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,406 | ₩36,406 | ₩36,207 | ₩36,207 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,217 | ₩36,217 | ₩36,217 | ₩36,217 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,072 | ₩36,406 | ₩36,072 | ₩36,217 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,366 | ₩36,533 | ₩36,326 | ₩36,533 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,099 | ₩36,540 | ₩36,099 | ₩36,339 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,273 | ₩36,440 | ₩36,273 | ₩36,440 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,513 | ₩36,607 | ₩36,005 | ₩36,607 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,072 | ₩36,553 | ₩35,818 | ₩36,553 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,460 | ₩36,727 | ₩36,460 | ₩36,700 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩36,005 | ₩36,560 | ₩36,005 | ₩36,560 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,727 | ₩36,727 | ₩36,593 | ₩36,593 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,420 | ₩36,420 | ₩36,420 | ₩36,420 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,326 | ₩36,326 | ₩36,326 | ₩36,326 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,166 | ₩36,740 | ₩36,152 | ₩36,152 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,640 | ₩36,700 | ₩36,527 | ₩36,540 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,420 | ₩36,420 | ₩36,420 | ₩36,420 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,206 | ₩36,540 | ₩36,206 | ₩36,388 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,046 | ₩36,172 | ₩36,032 | ₩36,172 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,206 | ₩36,206 | ₩35,818 | ₩36,039 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,208 | ₩36,208 | ₩36,206 | ₩36,206 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,206 | ₩36,406 | ₩36,206 | ₩36,265 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,805 | ₩36,687 | ₩35,805 | ₩36,687 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,807 | ₩37,115 | ₩35,807 | ₩37,088 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,112 | ₩37,071 | ₩36,112 | ₩36,687 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩35,945 | ₩36,567 | ₩35,899 | ₩36,567 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,072 | ₩36,246 | ₩35,885 | ₩36,246 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,219 | ₩36,219 | ₩36,046 | ₩36,204 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩35,952 | ₩36,045 | ₩35,832 | ₩36,007 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩35,899 | ₩36,306 | ₩35,885 | ₩36,273 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,805 | ₩36,547 | ₩35,805 | ₩36,547 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩35,952 | ₩36,273 | ₩35,952 | ₩36,273 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,714 | ₩36,714 | ₩36,637 | ₩36,637 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,086 | ₩36,206 | ₩36,006 | ₩36,099 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,527 | ₩36,527 | ₩35,872 | ₩36,046 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩35,937 | ₩36,219 | ₩35,937 | ₩36,219 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,420 | ₩36,446 | ₩36,246 | ₩36,406 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,607 | ₩36,673 | ₩36,072 | ₩36,339 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,553 | ₩36,553 | ₩36,233 | ₩36,233 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,486 | ₩36,567 | ₩36,219 | ₩36,567 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩35,939 | ₩36,553 | ₩35,925 | ₩35,925 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,500 | ₩36,500 | ₩35,805 | ₩36,099 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,473 | ₩36,506 | ₩36,126 | ₩36,506 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,607 | ₩36,607 | ₩35,925 | ₩36,279 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,139 | ₩36,840 | ₩36,139 | ₩36,607 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,086 | ₩36,112 | ₩36,086 | ₩36,086 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,330 | ₩36,330 | ₩36,032 | ₩36,032 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,072 | ₩36,727 | ₩36,072 | ₩36,331 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,139 | ₩37,074 | ₩36,139 | ₩36,139 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,072 | ₩36,139 | ₩36,072 | ₩36,139 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,139 | ₩36,339 | ₩36,139 | ₩36,246 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩35,872 | ₩36,072 | ₩35,872 | ₩35,915 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,752 | ₩35,752 | ₩35,752 | ₩35,752 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,032 | ₩36,032 | ₩35,818 | ₩35,818 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩35,879 | ₩35,899 | ₩35,658 | ₩35,805 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩35,883 | ₩35,883 | ₩35,883 | ₩35,883 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,832 | ₩36,059 | ₩35,832 | ₩36,059 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,845 | ₩35,845 | ₩35,845 | ₩35,845 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩35,872 | ₩35,872 | ₩35,872 | ₩35,872 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,139 | ₩36,206 | ₩36,072 | ₩36,072 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,179 | ₩36,179 | ₩36,179 | ₩36,179 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,306 | ₩36,306 | ₩35,872 | ₩36,179 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,752 | ₩36,486 | ₩35,752 | ₩36,152 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,139 | ₩36,139 | ₩34,750 | ₩36,139 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,112 | ₩36,112 | ₩36,112 | ₩36,112 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,353 | ₩36,353 | ₩36,353 | ₩36,353 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,313 | ₩36,607 | ₩36,273 | ₩36,353 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,141 | ₩37,141 | ₩36,460 | ₩36,460 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,420 | ₩36,435 | ₩36,152 | ₩36,435 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,246 | ₩36,246 | ₩36,126 | ₩36,246 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,607 | ₩36,673 | ₩36,339 | ₩36,673 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,778 | ₩36,206 | ₩35,778 | ₩35,778 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,313 | ₩36,313 | ₩35,812 | ₩35,812 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,433 | ₩36,473 | ₩36,005 | ₩36,005 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩35,872 | ₩36,406 | ₩35,872 | ₩36,339 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩35,965 | ₩36,720 | ₩35,965 | ₩36,179 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,193 | ₩36,193 | ₩35,812 | ₩35,812 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,538 | ₩35,772 | ₩35,538 | ₩35,538 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,805 | ₩37,007 | ₩35,805 | ₩36,086 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,072 | ₩36,072 | ₩35,538 | ₩35,538 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,605 | ₩36,433 | ₩35,525 | ₩35,605 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,698 | ₩35,698 | ₩35,698 | ₩35,698 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,792 | ₩35,792 | ₩35,351 | ₩35,671 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,571 | ₩35,571 | ₩35,571 | ₩35,571 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩35,885 | ₩36,051 | ₩35,805 | ₩35,838 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,126 | ₩36,339 | ₩35,850 | ₩35,885 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,126 | ₩36,193 | ₩35,712 | ₩36,152 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩35,965 | ₩36,139 | ₩35,965 | ₩36,072 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩35,992 | ₩36,005 | ₩35,992 | ₩36,005 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,832 | ₩36,166 | ₩35,832 | ₩35,992 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,139 | ₩36,152 | ₩35,872 | ₩35,992 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,152 | ₩36,313 | ₩36,152 | ₩36,193 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,326 | ₩36,332 | ₩36,152 | ₩36,152 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,072 | ₩36,286 | ₩36,072 | ₩36,286 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,072 | ₩36,339 | ₩36,072 | ₩36,114 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,139 | ₩36,139 | ₩36,072 | ₩36,072 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,393 | ₩36,393 | ₩36,233 | ₩36,273 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,233 | ₩36,233 | ₩36,233 | ₩36,233 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,233 | ₩36,233 | ₩36,233 | ₩36,233 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,233 | ₩36,233 | ₩36,233 | ₩36,233 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩36,005 | ₩36,393 | ₩36,005 | ₩36,393 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,046 | ₩36,193 | ₩35,965 | ₩36,166 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,046 | ₩36,046 | ₩36,046 | ₩36,046 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,743 | ₩35,903 | ₩35,743 | ₩35,832 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩35,969 | ₩35,979 | ₩35,565 | ₩35,617 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,805 | ₩35,805 | ₩35,805 | ₩35,805 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,605 | ₩35,605 | ₩35,605 | ₩35,605 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,059 | ₩36,072 | ₩35,605 | ₩35,605 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,818 | ₩36,012 | ₩35,818 | ₩36,012 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩35,925 | ₩36,072 | ₩35,311 | ₩35,939 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,231 | ₩35,324 | ₩35,231 | ₩35,324 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,110 | ₩35,150 | ₩35,110 | ₩35,150 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,177 | ₩35,217 | ₩35,003 | ₩35,217 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,030 | ₩35,164 | ₩34,736 | ₩35,164 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩35,017 | ₩35,311 | ₩35,017 | ₩35,030 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,404 | ₩35,404 | ₩35,222 | ₩35,337 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,525 | ₩35,525 | ₩35,404 | ₩35,444 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,271 | ₩35,498 | ₩35,137 | ₩35,471 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,337 | ₩35,337 | ₩35,337 | ₩35,337 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,337 | ₩35,453 | ₩35,337 | ₩35,337 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,297 | ₩35,498 | ₩35,017 | ₩35,337 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,123 | ₩35,244 | ₩35,003 | ₩35,217 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,143 | ₩35,297 | ₩35,143 | ₩35,244 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩35,024 | ₩35,257 | ₩34,910 | ₩35,244 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩34,914 | ₩35,204 | ₩34,836 | ₩35,124 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩35,003 | ₩35,004 | ₩34,883 | ₩34,972 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,050 | ₩35,257 | ₩34,897 | ₩35,103 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩34,897 | ₩35,297 | ₩34,857 | ₩35,297 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,736 | ₩34,959 | ₩34,736 | ₩34,857 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,563 | ₩34,723 | ₩34,309 | ₩34,469 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,070 | ₩35,124 | ₩34,977 | ₩35,124 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,057 | ₩35,137 | ₩34,990 | ₩35,070 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩34,897 | ₩35,017 | ₩34,857 | ₩34,883 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,742 | ₩34,830 | ₩34,742 | ₩34,763 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,803 | ₩35,030 | ₩34,643 | ₩34,790 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,736 | ₩35,030 | ₩34,710 | ₩34,830 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩34,910 | ₩34,910 | ₩34,549 | ₩34,576 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,509 | ₩35,057 | ₩34,377 | ₩35,057 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,549 | ₩34,549 | ₩34,362 | ₩34,362 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,295 | ₩34,536 | ₩34,295 | ₩34,362 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,162 | ₩34,295 | ₩34,082 | ₩34,295 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,244 | ₩35,244 | ₩34,068 | ₩34,229 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,616 | ₩34,696 | ₩34,594 | ₩34,696 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,696 | ₩34,696 | ₩34,442 | ₩34,616 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,469 | ₩34,710 | ₩34,376 | ₩34,656 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,068 | ₩34,556 | ₩33,868 | ₩34,469 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,068 | ₩34,068 | ₩33,667 | ₩34,068 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,816 | ₩35,637 | ₩33,814 | ₩33,961 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,402 | ₩35,645 | ₩33,601 | ₩35,337 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,406 | ₩36,406 | ₩33,935 | ₩34,870 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,561 | ₩35,561 | ₩35,561 | ₩35,561 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,380 | ₩36,380 | ₩36,380 | ₩36,380 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,339 | ₩36,380 | ₩36,339 | ₩36,380 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,793 | ₩36,406 | ₩35,338 | ₩35,645 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,728 | ₩35,728 | ₩35,728 | ₩35,728 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,728 | ₩35,728 | ₩35,728 | ₩35,728 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,538 | ₩35,925 | ₩35,337 | ₩35,925 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,404 | ₩35,738 | ₩35,404 | ₩35,625 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,039 | ₩36,039 | ₩36,039 | ₩36,039 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,677 | ₩36,780 | ₩35,677 | ₩36,039 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,299 | ₩36,299 | ₩35,231 | ₩35,231 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,298 | ₩36,298 | ₩35,752 | ₩36,298 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,580 | ₩36,339 | ₩35,580 | ₩36,219 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,406 | ₩36,406 | ₩36,406 | ₩36,406 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,838 | ₩36,406 | ₩35,838 | ₩36,406 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,114 | ₩36,114 | ₩36,112 | ₩36,112 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,339 | ₩36,339 | ₩36,339 | ₩36,339 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,406 | ₩36,406 | ₩35,879 | ₩36,366 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,218 | ₩36,218 | ₩36,218 | ₩36,218 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,678 | ₩36,678 | ₩36,678 | ₩36,678 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,380 | ₩36,660 | ₩36,086 | ₩36,099 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,404 | ₩35,845 | ₩35,404 | ₩35,752 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,805 | ₩35,805 | ₩35,471 | ₩35,471 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,511 | ₩36,005 | ₩35,511 | ₩35,832 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,671 | ₩35,698 | ₩35,671 | ₩35,671 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,738 | ₩35,738 | ₩35,484 | ₩35,484 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,094 | ₩36,094 | ₩36,094 | ₩36,094 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,112 | ₩36,112 | ₩36,112 | ₩36,112 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,513 | ₩36,513 | ₩36,112 | ₩36,112 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,845 | ₩36,272 | ₩35,765 | ₩36,253 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,219 | ₩36,219 | ₩36,219 | ₩36,219 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,599 | ₩35,599 | ₩35,599 | ₩35,599 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩35,872 | ₩36,476 | ₩35,872 | ₩36,476 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,259 | ₩36,259 | ₩36,259 | ₩36,259 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,235 | ₩37,235 | ₩35,792 | ₩36,259 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,471 | ₩36,259 | ₩35,471 | ₩36,259 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,444 | ₩36,607 | ₩36,200 | ₩36,406 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,353 | ₩36,353 | ₩35,952 | ₩35,952 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,386 | ₩36,807 | ₩36,386 | ₩36,386 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,527 | ₩36,527 | ₩35,754 | ₩35,905 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,787 | ₩37,515 | ₩35,484 | ₩36,754 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,473 | ₩37,288 | ₩36,473 | ₩37,288 | +2.23% | 3.1천 |
|---|