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 | ₩36,211 | ₩36,211 | ₩35,783 | ₩35,984 | -0.63% | 1.6천 |
| 2026.10.08 | ₩35,984 | ₩35,984 | ₩35,609 | ₩35,676 | -0.85% | 3.3천 |
| 2026.10.07 | ₩35,997 | ₩35,997 | ₩35,997 | ₩35,997 | 0.00% | 551 |
| 2026.10.06 | ₩35,689 | ₩36,157 | ₩35,609 | ₩35,729 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,596 | ₩35,903 | ₩35,596 | ₩35,903 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,596 | ₩35,596 | ₩35,596 | ₩35,596 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,278 | ₩36,278 | ₩36,278 | ₩36,278 | 0.00% | 0 |
| 2026.09.30 | ₩36,278 | ₩36,278 | ₩36,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,278 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,104 | ₩36,278 | ₩36,104 | ₩36,278 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,371 | ₩36,452 | ₩36,278 | ₩36,278 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,371 | ₩36,639 | ₩36,371 | ₩36,639 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,371 | ₩36,371 | ₩36,371 | ₩36,371 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,438 | ₩36,438 | ₩36,438 | ₩36,438 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,398 | ₩36,438 | ₩36,398 | ₩36,438 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,465 | ₩36,579 | ₩36,465 | ₩36,579 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,371 | ₩36,371 | ₩36,371 | ₩36,371 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,371 | ₩36,371 | ₩36,371 | ₩36,371 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,398 | ₩36,398 | ₩36,238 | ₩36,238 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,156 | ₩36,171 | ₩36,156 | ₩36,171 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,709 | ₩36,709 | ₩36,706 | ₩36,706 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,438 | ₩36,438 | ₩36,305 | ₩36,305 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,104 | ₩36,438 | ₩36,104 | ₩36,371 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,224 | ₩36,224 | ₩36,224 | ₩36,224 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,224 | ₩36,224 | ₩36,224 | ₩36,224 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,345 | ₩36,345 | ₩36,345 | ₩36,345 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,345 | ₩36,345 | ₩36,345 | ₩36,345 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,371 | ₩36,746 | ₩36,151 | ₩36,291 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,728 | ₩36,728 | ₩36,728 | ₩36,728 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,371 | ₩36,371 | ₩36,371 | ₩36,371 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,238 | ₩36,238 | ₩36,171 | ₩36,171 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,144 | ₩36,431 | ₩36,117 | ₩36,224 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,251 | ₩36,452 | ₩36,157 | ₩36,371 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,739 | ₩37,227 | ₩36,605 | ₩36,605 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,659 | ₩36,659 | ₩36,659 | ₩36,659 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,240 | ₩37,240 | ₩36,291 | ₩36,772 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩36,906 | ₩37,347 | ₩36,906 | ₩37,107 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,080 | ₩37,080 | ₩36,839 | ₩37,080 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,692 | ₩36,839 | ₩36,291 | ₩36,839 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,107 | ₩37,107 | ₩37,107 | ₩37,107 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,107 | ₩37,107 | ₩37,107 | ₩37,107 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,321 | ₩37,321 | ₩36,572 | ₩36,726 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,358 | ₩36,676 | ₩36,345 | ₩36,572 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,359 | ₩36,359 | ₩36,359 | ₩36,359 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,306 | ₩36,306 | ₩36,306 | ₩36,306 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,766 | ₩36,766 | ₩36,306 | ₩36,306 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩36,986 | ₩36,986 | ₩36,465 | ₩36,772 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩36,906 | ₩37,374 | ₩36,906 | ₩36,906 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,113 | ₩37,113 | ₩36,786 | ₩36,906 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,438 | ₩37,093 | ₩36,371 | ₩36,652 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,304 | ₩36,391 | ₩36,304 | ₩36,391 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,251 | ₩36,545 | ₩36,251 | ₩36,398 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,438 | ₩36,438 | ₩36,238 | ₩36,238 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,104 | ₩36,438 | ₩36,104 | ₩36,248 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,398 | ₩36,565 | ₩36,358 | ₩36,565 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,131 | ₩36,572 | ₩36,131 | ₩36,371 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,304 | ₩36,472 | ₩36,304 | ₩36,472 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,545 | ₩36,639 | ₩36,037 | ₩36,639 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,104 | ₩36,585 | ₩35,850 | ₩36,585 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,492 | ₩36,759 | ₩36,492 | ₩36,732 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩36,037 | ₩36,592 | ₩36,037 | ₩36,592 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,759 | ₩36,759 | ₩36,625 | ₩36,625 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,452 | ₩36,452 | ₩36,452 | ₩36,452 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,358 | ₩36,358 | ₩36,358 | ₩36,358 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,197 | ₩36,772 | ₩36,184 | ₩36,184 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,672 | ₩36,732 | ₩36,559 | ₩36,572 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,452 | ₩36,452 | ₩36,452 | ₩36,452 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,238 | ₩36,572 | ₩36,238 | ₩36,420 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,077 | ₩36,203 | ₩36,064 | ₩36,203 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,238 | ₩36,238 | ₩35,850 | ₩36,070 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,240 | ₩36,240 | ₩36,238 | ₩36,238 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,238 | ₩36,438 | ₩36,238 | ₩36,296 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,836 | ₩36,719 | ₩35,836 | ₩36,719 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,839 | ₩37,147 | ₩35,839 | ₩37,120 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,144 | ₩37,103 | ₩36,144 | ₩36,719 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩35,976 | ₩36,599 | ₩35,930 | ₩36,599 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,104 | ₩36,278 | ₩35,917 | ₩36,278 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,251 | ₩36,251 | ₩36,077 | ₩36,236 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩35,984 | ₩36,077 | ₩35,863 | ₩36,039 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩35,930 | ₩36,338 | ₩35,917 | ₩36,304 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,836 | ₩36,579 | ₩35,836 | ₩36,579 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩35,984 | ₩36,304 | ₩35,984 | ₩36,304 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,746 | ₩36,746 | ₩36,669 | ₩36,669 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,117 | ₩36,238 | ₩36,037 | ₩36,131 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,559 | ₩36,559 | ₩35,903 | ₩36,077 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩35,969 | ₩36,251 | ₩35,969 | ₩36,251 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,452 | ₩36,478 | ₩36,278 | ₩36,438 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,639 | ₩36,706 | ₩36,104 | ₩36,371 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,585 | ₩36,585 | ₩36,264 | ₩36,264 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,518 | ₩36,599 | ₩36,251 | ₩36,599 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩35,970 | ₩36,585 | ₩35,957 | ₩35,957 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,532 | ₩36,532 | ₩35,836 | ₩36,131 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,505 | ₩36,538 | ₩36,157 | ₩36,538 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,639 | ₩36,639 | ₩35,957 | ₩36,311 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,171 | ₩36,873 | ₩36,171 | ₩36,639 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,117 | ₩36,144 | ₩36,117 | ₩36,117 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,362 | ₩36,362 | ₩36,064 | ₩36,064 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,104 | ₩36,759 | ₩36,104 | ₩36,363 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,171 | ₩37,107 | ₩36,171 | ₩36,171 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,104 | ₩36,171 | ₩36,104 | ₩36,171 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,171 | ₩36,371 | ₩36,171 | ₩36,278 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩35,903 | ₩36,104 | ₩35,903 | ₩35,947 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,783 | ₩35,783 | ₩35,783 | ₩35,783 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,064 | ₩36,064 | ₩35,850 | ₩35,850 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩35,910 | ₩35,930 | ₩35,689 | ₩35,836 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩35,914 | ₩35,914 | ₩35,914 | ₩35,914 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,863 | ₩36,090 | ₩35,863 | ₩36,090 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,877 | ₩35,877 | ₩35,877 | ₩35,877 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩35,903 | ₩35,903 | ₩35,903 | ₩35,903 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,171 | ₩36,238 | ₩36,104 | ₩36,104 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,338 | ₩36,338 | ₩35,903 | ₩36,211 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,783 | ₩36,518 | ₩35,783 | ₩36,184 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,171 | ₩36,171 | ₩34,780 | ₩36,171 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,385 | ₩36,385 | ₩36,385 | ₩36,385 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,345 | ₩36,639 | ₩36,304 | ₩36,385 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,173 | ₩37,173 | ₩36,492 | ₩36,492 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,452 | ₩36,467 | ₩36,184 | ₩36,467 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,278 | ₩36,278 | ₩36,157 | ₩36,278 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,639 | ₩36,706 | ₩36,371 | ₩36,706 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,810 | ₩36,238 | ₩35,810 | ₩35,810 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,345 | ₩36,345 | ₩35,843 | ₩35,843 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,465 | ₩36,505 | ₩36,037 | ₩36,037 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩35,903 | ₩36,438 | ₩35,903 | ₩36,371 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩35,997 | ₩36,753 | ₩35,997 | ₩36,211 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,224 | ₩36,224 | ₩35,843 | ₩35,843 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,569 | ₩35,803 | ₩35,569 | ₩35,569 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,836 | ₩37,040 | ₩35,836 | ₩36,117 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,104 | ₩36,104 | ₩35,569 | ₩35,569 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,636 | ₩36,465 | ₩35,556 | ₩35,636 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,729 | ₩35,729 | ₩35,729 | ₩35,729 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,823 | ₩35,823 | ₩35,382 | ₩35,703 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,602 | ₩35,602 | ₩35,602 | ₩35,602 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩35,917 | ₩36,082 | ₩35,836 | ₩35,870 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,157 | ₩36,371 | ₩35,882 | ₩35,917 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,157 | ₩36,224 | ₩35,743 | ₩36,184 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩35,997 | ₩36,171 | ₩35,997 | ₩36,104 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩36,024 | ₩36,037 | ₩36,024 | ₩36,037 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,863 | ₩36,197 | ₩35,863 | ₩36,024 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,171 | ₩36,184 | ₩35,903 | ₩36,024 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,184 | ₩36,345 | ₩36,184 | ₩36,224 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,358 | ₩36,364 | ₩36,184 | ₩36,184 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,104 | ₩36,318 | ₩36,104 | ₩36,318 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,104 | ₩36,371 | ₩36,104 | ₩36,145 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,171 | ₩36,171 | ₩36,104 | ₩36,104 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,425 | ₩36,425 | ₩36,264 | ₩36,304 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,264 | ₩36,264 | ₩36,264 | ₩36,264 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,264 | ₩36,264 | ₩36,264 | ₩36,264 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,264 | ₩36,264 | ₩36,264 | ₩36,264 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩36,037 | ₩36,425 | ₩36,037 | ₩36,425 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,077 | ₩36,224 | ₩35,997 | ₩36,197 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,077 | ₩36,077 | ₩36,077 | ₩36,077 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,863 | ₩35,863 | ₩35,863 | ₩35,863 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,774 | ₩35,934 | ₩35,774 | ₩35,863 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩36,000 | ₩36,010 | ₩35,596 | ₩35,648 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,636 | ₩35,636 | ₩35,636 | ₩35,636 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,090 | ₩36,104 | ₩35,636 | ₩35,636 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,850 | ₩36,044 | ₩35,850 | ₩36,044 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩35,957 | ₩36,104 | ₩35,342 | ₩35,970 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,261 | ₩35,355 | ₩35,261 | ₩35,355 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,141 | ₩35,181 | ₩35,141 | ₩35,181 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,208 | ₩35,248 | ₩35,034 | ₩35,248 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,061 | ₩35,195 | ₩34,767 | ₩35,195 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩35,047 | ₩35,342 | ₩35,047 | ₩35,061 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,435 | ₩35,435 | ₩35,253 | ₩35,368 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,556 | ₩35,556 | ₩35,435 | ₩35,475 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,301 | ₩35,529 | ₩35,168 | ₩35,502 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,368 | ₩35,368 | ₩35,368 | ₩35,368 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,368 | ₩35,484 | ₩35,368 | ₩35,368 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,328 | ₩35,529 | ₩35,048 | ₩35,368 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,153 | ₩35,275 | ₩35,034 | ₩35,248 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,174 | ₩35,328 | ₩35,174 | ₩35,275 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩35,054 | ₩35,288 | ₩34,941 | ₩35,275 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩34,944 | ₩35,235 | ₩34,867 | ₩35,154 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩35,034 | ₩35,034 | ₩34,914 | ₩35,002 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,081 | ₩35,288 | ₩34,927 | ₩35,133 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩34,927 | ₩35,328 | ₩34,887 | ₩35,328 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,767 | ₩34,990 | ₩34,767 | ₩34,887 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,593 | ₩34,753 | ₩34,339 | ₩34,499 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,101 | ₩35,154 | ₩35,007 | ₩35,154 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,088 | ₩35,167 | ₩35,021 | ₩35,101 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩34,927 | ₩35,047 | ₩34,887 | ₩34,914 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,772 | ₩34,860 | ₩34,772 | ₩34,793 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,834 | ₩35,061 | ₩34,673 | ₩34,820 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,767 | ₩35,061 | ₩34,740 | ₩34,861 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,061 | ₩35,061 | ₩35,061 | ₩35,061 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩34,941 | ₩34,941 | ₩34,579 | ₩34,606 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,539 | ₩35,088 | ₩34,408 | ₩35,088 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,579 | ₩34,579 | ₩34,392 | ₩34,392 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,325 | ₩34,566 | ₩34,325 | ₩34,392 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,192 | ₩34,325 | ₩34,111 | ₩34,325 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,275 | ₩35,275 | ₩34,098 | ₩34,259 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,646 | ₩34,727 | ₩34,624 | ₩34,727 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,727 | ₩34,727 | ₩34,473 | ₩34,646 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,499 | ₩34,740 | ₩34,406 | ₩34,686 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,098 | ₩34,586 | ₩33,898 | ₩34,499 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,098 | ₩34,098 | ₩33,697 | ₩34,098 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,847 | ₩35,668 | ₩33,844 | ₩33,991 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,432 | ₩35,676 | ₩33,630 | ₩35,368 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,438 | ₩36,438 | ₩33,964 | ₩34,900 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,411 | ₩36,411 | ₩36,411 | ₩36,411 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,371 | ₩36,411 | ₩36,371 | ₩36,411 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,825 | ₩36,438 | ₩35,369 | ₩35,676 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,760 | ₩35,760 | ₩35,760 | ₩35,760 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,760 | ₩35,760 | ₩35,760 | ₩35,760 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,569 | ₩35,957 | ₩35,368 | ₩35,957 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,435 | ₩35,770 | ₩35,435 | ₩35,656 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,070 | ₩36,070 | ₩36,070 | ₩36,070 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,709 | ₩36,813 | ₩35,709 | ₩36,070 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,331 | ₩36,331 | ₩35,261 | ₩35,261 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,329 | ₩36,329 | ₩35,783 | ₩36,329 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,611 | ₩36,371 | ₩35,611 | ₩36,251 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,438 | ₩36,438 | ₩36,438 | ₩36,438 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,870 | ₩36,438 | ₩35,870 | ₩36,438 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,146 | ₩36,146 | ₩36,144 | ₩36,144 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,371 | ₩36,371 | ₩36,371 | ₩36,371 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,438 | ₩36,438 | ₩35,910 | ₩36,398 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,250 | ₩36,250 | ₩36,250 | ₩36,250 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,710 | ₩36,710 | ₩36,710 | ₩36,710 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,411 | ₩36,692 | ₩36,117 | ₩36,131 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,435 | ₩35,877 | ₩35,435 | ₩35,783 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,836 | ₩35,836 | ₩35,502 | ₩35,502 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,542 | ₩36,037 | ₩35,542 | ₩35,863 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,703 | ₩35,729 | ₩35,703 | ₩35,703 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,770 | ₩35,770 | ₩35,516 | ₩35,516 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,126 | ₩36,126 | ₩36,126 | ₩36,126 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,545 | ₩36,545 | ₩36,144 | ₩36,144 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,877 | ₩36,303 | ₩35,796 | ₩36,285 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,251 | ₩36,251 | ₩36,251 | ₩36,251 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,630 | ₩35,630 | ₩35,630 | ₩35,630 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩35,903 | ₩36,508 | ₩35,903 | ₩36,508 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,267 | ₩37,267 | ₩35,823 | ₩36,291 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,502 | ₩36,291 | ₩35,502 | ₩36,291 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,476 | ₩36,639 | ₩36,231 | ₩36,438 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,385 | ₩36,385 | ₩35,984 | ₩35,984 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,418 | ₩36,839 | ₩36,418 | ₩36,418 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,559 | ₩36,559 | ₩35,785 | ₩35,937 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,819 | ₩37,548 | ₩35,516 | ₩36,786 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,505 | ₩37,321 | ₩36,505 | ₩37,321 | +2.23% | 3.1천 |
|---|