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 | ₩36,175 | ₩36,175 | ₩35,747 | ₩35,947 | -0.63% | 1.6천 |
| 2026.10.08 | ₩35,947 | ₩35,947 | ₩35,573 | ₩35,640 | -0.85% | 3.3천 |
| 2026.10.07 | ₩35,961 | ₩35,961 | ₩35,961 | ₩35,961 | 0.00% | 551 |
| 2026.10.06 | ₩35,654 | ₩36,121 | ₩35,573 | ₩35,694 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,560 | ₩35,867 | ₩35,560 | ₩35,867 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,560 | ₩35,560 | ₩35,560 | ₩35,560 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 0 |
| 2026.09.30 | ₩36,241 | ₩36,241 | ₩36,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,241 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,068 | ₩36,241 | ₩36,068 | ₩36,241 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,335 | ₩36,415 | ₩36,241 | ₩36,241 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,335 | ₩36,602 | ₩36,335 | ₩36,602 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,335 | ₩36,335 | ₩36,335 | ₩36,335 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,402 | ₩36,402 | ₩36,402 | ₩36,402 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,362 | ₩36,402 | ₩36,362 | ₩36,402 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,428 | ₩36,542 | ₩36,428 | ₩36,542 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,335 | ₩36,335 | ₩36,335 | ₩36,335 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,335 | ₩36,335 | ₩36,335 | ₩36,335 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,362 | ₩36,362 | ₩36,201 | ₩36,201 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,119 | ₩36,134 | ₩36,119 | ₩36,134 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,673 | ₩36,673 | ₩36,669 | ₩36,669 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,402 | ₩36,402 | ₩36,268 | ₩36,268 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,068 | ₩36,402 | ₩36,068 | ₩36,335 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,188 | ₩36,188 | ₩36,188 | ₩36,188 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,188 | ₩36,188 | ₩36,188 | ₩36,188 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,308 | ₩36,308 | ₩36,308 | ₩36,308 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,308 | ₩36,308 | ₩36,308 | ₩36,308 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,335 | ₩36,709 | ₩36,114 | ₩36,255 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,692 | ₩36,692 | ₩36,692 | ₩36,692 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,335 | ₩36,335 | ₩36,335 | ₩36,335 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,135 | ₩36,135 | ₩36,135 | ₩36,135 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,135 | ₩36,135 | ₩36,135 | ₩36,135 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,201 | ₩36,201 | ₩36,135 | ₩36,135 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,108 | ₩36,395 | ₩36,081 | ₩36,188 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,215 | ₩36,415 | ₩36,121 | ₩36,335 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,702 | ₩37,190 | ₩36,569 | ₩36,569 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,622 | ₩36,622 | ₩36,622 | ₩36,622 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,203 | ₩37,203 | ₩36,255 | ₩36,736 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩36,869 | ₩37,310 | ₩36,869 | ₩37,070 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,043 | ₩37,043 | ₩36,802 | ₩37,043 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,655 | ₩36,802 | ₩36,255 | ₩36,802 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,070 | ₩37,070 | ₩37,070 | ₩37,070 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,070 | ₩37,070 | ₩37,070 | ₩37,070 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,283 | ₩37,283 | ₩36,535 | ₩36,689 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,321 | ₩36,639 | ₩36,308 | ₩36,535 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,323 | ₩36,323 | ₩36,323 | ₩36,323 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,269 | ₩36,269 | ₩36,269 | ₩36,269 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,729 | ₩36,729 | ₩36,269 | ₩36,269 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩36,949 | ₩36,949 | ₩36,428 | ₩36,736 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩36,869 | ₩37,337 | ₩36,869 | ₩36,869 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,076 | ₩37,076 | ₩36,749 | ₩36,869 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,402 | ₩37,056 | ₩36,335 | ₩36,615 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,268 | ₩36,355 | ₩36,268 | ₩36,355 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,215 | ₩36,509 | ₩36,215 | ₩36,361 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,402 | ₩36,402 | ₩36,202 | ₩36,202 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,212 | ₩36,212 | ₩36,212 | ₩36,212 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,068 | ₩36,402 | ₩36,068 | ₩36,212 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,362 | ₩36,529 | ₩36,321 | ₩36,529 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,094 | ₩36,535 | ₩36,094 | ₩36,335 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,268 | ₩36,435 | ₩36,268 | ₩36,435 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,509 | ₩36,602 | ₩36,001 | ₩36,602 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,068 | ₩36,549 | ₩35,814 | ₩36,549 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,455 | ₩36,722 | ₩36,455 | ₩36,696 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩36,001 | ₩36,556 | ₩36,001 | ₩36,556 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,722 | ₩36,722 | ₩36,589 | ₩36,589 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,321 | ₩36,321 | ₩36,321 | ₩36,321 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,161 | ₩36,736 | ₩36,148 | ₩36,148 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,635 | ₩36,696 | ₩36,522 | ₩36,535 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,201 | ₩36,535 | ₩36,201 | ₩36,383 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,041 | ₩36,167 | ₩36,028 | ₩36,167 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,201 | ₩36,201 | ₩35,814 | ₩36,034 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,203 | ₩36,203 | ₩36,201 | ₩36,201 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,201 | ₩36,402 | ₩36,201 | ₩36,260 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,801 | ₩36,682 | ₩35,801 | ₩36,682 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,803 | ₩37,110 | ₩35,803 | ₩37,083 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,107 | ₩37,066 | ₩36,107 | ₩36,682 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩35,940 | ₩36,562 | ₩35,894 | ₩36,562 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,068 | ₩36,241 | ₩35,881 | ₩36,241 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,215 | ₩36,215 | ₩36,041 | ₩36,199 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩35,947 | ₩36,041 | ₩35,827 | ₩36,003 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩35,894 | ₩36,301 | ₩35,881 | ₩36,268 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,801 | ₩36,543 | ₩35,801 | ₩36,543 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩35,947 | ₩36,268 | ₩35,947 | ₩36,268 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,201 | ₩36,201 | ₩36,201 | ₩36,201 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,710 | ₩36,710 | ₩36,632 | ₩36,632 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,081 | ₩36,201 | ₩36,001 | ₩36,094 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,522 | ₩36,522 | ₩35,867 | ₩36,041 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩35,932 | ₩36,215 | ₩35,932 | ₩36,215 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,415 | ₩36,442 | ₩36,241 | ₩36,402 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,602 | ₩36,669 | ₩36,068 | ₩36,335 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,549 | ₩36,549 | ₩36,228 | ₩36,228 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,482 | ₩36,562 | ₩36,215 | ₩36,562 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩35,934 | ₩36,549 | ₩35,921 | ₩35,921 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,495 | ₩36,495 | ₩35,801 | ₩36,094 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,468 | ₩36,502 | ₩36,121 | ₩36,502 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,602 | ₩36,602 | ₩35,921 | ₩36,275 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,134 | ₩36,836 | ₩36,134 | ₩36,602 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,081 | ₩36,108 | ₩36,081 | ₩36,081 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,325 | ₩36,325 | ₩36,028 | ₩36,028 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,068 | ₩36,722 | ₩36,068 | ₩36,326 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,134 | ₩37,069 | ₩36,134 | ₩36,134 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,068 | ₩36,134 | ₩36,068 | ₩36,134 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,134 | ₩36,134 | ₩36,134 | ₩36,134 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,134 | ₩36,335 | ₩36,134 | ₩36,241 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩35,867 | ₩36,068 | ₩35,867 | ₩35,911 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,747 | ₩35,747 | ₩35,747 | ₩35,747 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,028 | ₩36,028 | ₩35,814 | ₩35,814 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,201 | ₩36,201 | ₩36,201 | ₩36,201 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩35,874 | ₩35,894 | ₩35,654 | ₩35,801 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩35,878 | ₩35,878 | ₩35,878 | ₩35,878 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,827 | ₩36,054 | ₩35,827 | ₩36,054 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,841 | ₩35,841 | ₩35,841 | ₩35,841 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩35,867 | ₩35,867 | ₩35,867 | ₩35,867 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,134 | ₩36,201 | ₩36,068 | ₩36,068 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,175 | ₩36,175 | ₩36,175 | ₩36,175 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,301 | ₩36,301 | ₩35,867 | ₩36,175 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,747 | ₩36,482 | ₩35,747 | ₩36,148 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,134 | ₩36,134 | ₩34,745 | ₩36,134 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,108 | ₩36,108 | ₩36,108 | ₩36,108 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,308 | ₩36,602 | ₩36,268 | ₩36,348 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,136 | ₩37,136 | ₩36,455 | ₩36,455 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,415 | ₩36,430 | ₩36,148 | ₩36,430 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,241 | ₩36,241 | ₩36,121 | ₩36,241 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,602 | ₩36,669 | ₩36,335 | ₩36,669 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,774 | ₩36,201 | ₩35,774 | ₩35,774 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,308 | ₩36,308 | ₩35,807 | ₩35,807 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,428 | ₩36,468 | ₩36,001 | ₩36,001 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩35,867 | ₩36,402 | ₩35,867 | ₩36,335 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩35,961 | ₩36,716 | ₩35,961 | ₩36,175 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,188 | ₩36,188 | ₩35,807 | ₩35,807 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,533 | ₩35,767 | ₩35,533 | ₩35,533 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,801 | ₩37,003 | ₩35,801 | ₩36,081 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,068 | ₩36,068 | ₩35,533 | ₩35,533 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,600 | ₩36,428 | ₩35,520 | ₩35,600 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,694 | ₩35,694 | ₩35,694 | ₩35,694 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,787 | ₩35,787 | ₩35,346 | ₩35,667 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,567 | ₩35,567 | ₩35,567 | ₩35,567 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩35,881 | ₩36,046 | ₩35,801 | ₩35,834 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,121 | ₩36,335 | ₩35,846 | ₩35,881 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,121 | ₩36,188 | ₩35,707 | ₩36,148 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩35,961 | ₩36,134 | ₩35,961 | ₩36,068 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩35,988 | ₩36,001 | ₩35,988 | ₩36,001 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,827 | ₩36,161 | ₩35,827 | ₩35,988 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,134 | ₩36,148 | ₩35,867 | ₩35,988 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,148 | ₩36,308 | ₩36,148 | ₩36,188 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,321 | ₩36,327 | ₩36,148 | ₩36,148 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,068 | ₩36,281 | ₩36,068 | ₩36,281 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,068 | ₩36,335 | ₩36,068 | ₩36,109 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,134 | ₩36,134 | ₩36,068 | ₩36,068 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,388 | ₩36,388 | ₩36,228 | ₩36,268 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,228 | ₩36,228 | ₩36,228 | ₩36,228 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,228 | ₩36,228 | ₩36,228 | ₩36,228 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,228 | ₩36,228 | ₩36,228 | ₩36,228 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩36,001 | ₩36,388 | ₩36,001 | ₩36,388 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,041 | ₩36,188 | ₩35,961 | ₩36,161 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,041 | ₩36,041 | ₩36,041 | ₩36,041 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,827 | ₩35,827 | ₩35,827 | ₩35,827 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,738 | ₩35,898 | ₩35,738 | ₩35,827 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩35,964 | ₩35,974 | ₩35,560 | ₩35,612 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,801 | ₩35,801 | ₩35,801 | ₩35,801 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,600 | ₩35,600 | ₩35,600 | ₩35,600 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,054 | ₩36,068 | ₩35,600 | ₩35,600 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,814 | ₩36,008 | ₩35,814 | ₩36,008 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩35,921 | ₩36,068 | ₩35,306 | ₩35,934 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,226 | ₩35,319 | ₩35,226 | ₩35,319 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,106 | ₩35,146 | ₩35,106 | ₩35,146 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,173 | ₩35,213 | ₩34,999 | ₩35,213 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,026 | ₩35,159 | ₩34,732 | ₩35,159 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩35,012 | ₩35,306 | ₩35,012 | ₩35,026 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,400 | ₩35,400 | ₩35,218 | ₩35,333 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,520 | ₩35,520 | ₩35,400 | ₩35,440 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,266 | ₩35,493 | ₩35,133 | ₩35,467 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,333 | ₩35,333 | ₩35,333 | ₩35,333 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,333 | ₩35,448 | ₩35,333 | ₩35,333 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,293 | ₩35,493 | ₩35,013 | ₩35,333 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,118 | ₩35,239 | ₩34,999 | ₩35,213 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,139 | ₩35,293 | ₩35,139 | ₩35,239 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩35,019 | ₩35,253 | ₩34,906 | ₩35,239 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩34,909 | ₩35,199 | ₩34,832 | ₩35,119 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩34,999 | ₩34,999 | ₩34,879 | ₩34,967 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,046 | ₩35,253 | ₩34,892 | ₩35,098 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩34,892 | ₩35,293 | ₩34,852 | ₩35,293 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,732 | ₩34,955 | ₩34,732 | ₩34,852 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,558 | ₩34,718 | ₩34,304 | ₩34,465 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,066 | ₩35,119 | ₩34,972 | ₩35,119 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,052 | ₩35,132 | ₩34,986 | ₩35,066 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩34,892 | ₩35,012 | ₩34,852 | ₩34,879 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,737 | ₩34,825 | ₩34,737 | ₩34,759 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,799 | ₩35,026 | ₩34,638 | ₩34,785 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,732 | ₩35,026 | ₩34,705 | ₩34,826 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,026 | ₩35,026 | ₩35,026 | ₩35,026 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩34,905 | ₩34,905 | ₩34,545 | ₩34,572 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,552 | ₩34,552 | ₩34,552 | ₩34,552 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,505 | ₩35,052 | ₩34,373 | ₩35,052 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,505 | ₩34,505 | ₩34,505 | ₩34,505 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,545 | ₩34,545 | ₩34,358 | ₩34,358 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,291 | ₩34,531 | ₩34,291 | ₩34,358 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,157 | ₩34,291 | ₩34,077 | ₩34,291 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,239 | ₩35,239 | ₩34,064 | ₩34,224 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,612 | ₩34,692 | ₩34,589 | ₩34,692 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,692 | ₩34,692 | ₩34,438 | ₩34,612 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,465 | ₩34,705 | ₩34,371 | ₩34,652 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,064 | ₩34,552 | ₩33,864 | ₩34,465 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,064 | ₩34,064 | ₩33,663 | ₩34,064 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,812 | ₩35,632 | ₩33,810 | ₩33,957 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,398 | ₩35,640 | ₩33,596 | ₩35,333 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,402 | ₩36,402 | ₩33,930 | ₩34,865 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,557 | ₩35,557 | ₩35,557 | ₩35,557 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,335 | ₩36,375 | ₩36,335 | ₩36,375 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,789 | ₩36,402 | ₩35,333 | ₩35,640 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,724 | ₩35,724 | ₩35,724 | ₩35,724 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,724 | ₩35,724 | ₩35,724 | ₩35,724 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,533 | ₩35,921 | ₩35,333 | ₩35,921 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,400 | ₩35,734 | ₩35,400 | ₩35,620 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,034 | ₩36,034 | ₩36,034 | ₩36,034 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,673 | ₩36,776 | ₩35,673 | ₩36,034 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,295 | ₩36,295 | ₩35,226 | ₩35,226 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,293 | ₩36,293 | ₩35,747 | ₩36,293 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,576 | ₩36,335 | ₩35,576 | ₩36,215 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,402 | ₩36,402 | ₩36,402 | ₩36,402 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,834 | ₩36,402 | ₩35,834 | ₩36,402 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,110 | ₩36,110 | ₩36,107 | ₩36,107 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,335 | ₩36,335 | ₩36,335 | ₩36,335 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,402 | ₩36,402 | ₩35,874 | ₩36,362 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,673 | ₩36,673 | ₩36,673 | ₩36,673 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,375 | ₩36,655 | ₩36,081 | ₩36,094 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,400 | ₩35,841 | ₩35,400 | ₩35,747 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,801 | ₩35,801 | ₩35,467 | ₩35,467 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,507 | ₩36,001 | ₩35,507 | ₩35,827 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,667 | ₩35,694 | ₩35,667 | ₩35,667 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,734 | ₩35,734 | ₩35,480 | ₩35,480 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,089 | ₩36,089 | ₩36,089 | ₩36,089 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,108 | ₩36,108 | ₩36,108 | ₩36,108 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,509 | ₩36,509 | ₩36,108 | ₩36,108 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,841 | ₩36,267 | ₩35,760 | ₩36,248 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,215 | ₩36,215 | ₩36,215 | ₩36,215 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,594 | ₩35,594 | ₩35,594 | ₩35,594 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩35,867 | ₩36,472 | ₩35,867 | ₩36,472 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,230 | ₩37,230 | ₩35,787 | ₩36,255 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,467 | ₩36,255 | ₩35,467 | ₩36,255 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,440 | ₩36,602 | ₩36,195 | ₩36,402 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,348 | ₩36,348 | ₩35,947 | ₩35,947 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,382 | ₩36,802 | ₩36,382 | ₩36,382 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,522 | ₩36,522 | ₩35,749 | ₩35,901 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,782 | ₩37,510 | ₩35,480 | ₩36,749 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,468 | ₩37,283 | ₩36,468 | ₩37,283 | +2.23% | 3.1천 |
|---|