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 | ₩36,168 | ₩36,168 | ₩35,740 | ₩35,940 | -0.63% | 1.6천 |
| 2026.10.08 | ₩35,940 | ₩35,940 | ₩35,566 | ₩35,633 | -0.85% | 3.3천 |
| 2026.10.07 | ₩35,954 | ₩35,954 | ₩35,954 | ₩35,954 | 0.00% | 551 |
| 2026.10.06 | ₩35,647 | ₩36,114 | ₩35,566 | ₩35,687 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,553 | ₩35,860 | ₩35,553 | ₩35,860 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,553 | ₩35,553 | ₩35,553 | ₩35,553 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 0 |
| 2026.09.30 | ₩36,234 | ₩36,234 | ₩36,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,234 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,061 | ₩36,234 | ₩36,061 | ₩36,234 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,328 | ₩36,408 | ₩36,234 | ₩36,234 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,328 | ₩36,595 | ₩36,328 | ₩36,595 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,395 | ₩36,395 | ₩36,395 | ₩36,395 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,354 | ₩36,395 | ₩36,354 | ₩36,395 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,421 | ₩36,535 | ₩36,421 | ₩36,535 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,354 | ₩36,354 | ₩36,194 | ₩36,194 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,112 | ₩36,127 | ₩36,112 | ₩36,127 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,666 | ₩36,666 | ₩36,662 | ₩36,662 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,395 | ₩36,395 | ₩36,261 | ₩36,261 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,061 | ₩36,395 | ₩36,061 | ₩36,328 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,328 | ₩36,702 | ₩36,107 | ₩36,248 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,684 | ₩36,684 | ₩36,684 | ₩36,684 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,128 | ₩36,128 | ₩36,128 | ₩36,128 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,128 | ₩36,128 | ₩36,128 | ₩36,128 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,194 | ₩36,194 | ₩36,128 | ₩36,128 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,101 | ₩36,388 | ₩36,074 | ₩36,181 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,208 | ₩36,408 | ₩36,114 | ₩36,328 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,695 | ₩37,183 | ₩36,562 | ₩36,562 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,615 | ₩36,615 | ₩36,615 | ₩36,615 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,196 | ₩37,196 | ₩36,248 | ₩36,728 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩36,862 | ₩37,303 | ₩36,862 | ₩37,062 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,036 | ₩37,036 | ₩36,795 | ₩37,036 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,648 | ₩36,795 | ₩36,248 | ₩36,795 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,062 | ₩37,062 | ₩37,062 | ₩37,062 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,062 | ₩37,062 | ₩37,062 | ₩37,062 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,276 | ₩37,276 | ₩36,528 | ₩36,682 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,314 | ₩36,632 | ₩36,301 | ₩36,528 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,262 | ₩36,262 | ₩36,262 | ₩36,262 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,722 | ₩36,722 | ₩36,262 | ₩36,262 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩36,942 | ₩36,942 | ₩36,421 | ₩36,728 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩36,862 | ₩37,329 | ₩36,862 | ₩36,862 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,069 | ₩37,069 | ₩36,742 | ₩36,862 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,395 | ₩37,049 | ₩36,328 | ₩36,608 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,260 | ₩36,348 | ₩36,260 | ₩36,348 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,208 | ₩36,502 | ₩36,208 | ₩36,354 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,394 | ₩36,394 | ₩36,195 | ₩36,195 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,205 | ₩36,205 | ₩36,205 | ₩36,205 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,061 | ₩36,395 | ₩36,061 | ₩36,205 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,354 | ₩36,521 | ₩36,314 | ₩36,521 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,087 | ₩36,528 | ₩36,087 | ₩36,328 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,261 | ₩36,428 | ₩36,261 | ₩36,428 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,501 | ₩36,595 | ₩35,994 | ₩36,595 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,061 | ₩36,541 | ₩35,807 | ₩36,541 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,448 | ₩36,715 | ₩36,448 | ₩36,688 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩35,994 | ₩36,548 | ₩35,994 | ₩36,548 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,715 | ₩36,715 | ₩36,582 | ₩36,582 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,408 | ₩36,408 | ₩36,408 | ₩36,408 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,314 | ₩36,314 | ₩36,314 | ₩36,314 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,154 | ₩36,728 | ₩36,141 | ₩36,141 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,628 | ₩36,688 | ₩36,515 | ₩36,528 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,408 | ₩36,408 | ₩36,408 | ₩36,408 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,194 | ₩36,528 | ₩36,194 | ₩36,376 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,034 | ₩36,160 | ₩36,021 | ₩36,160 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,194 | ₩36,194 | ₩35,807 | ₩36,027 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,196 | ₩36,196 | ₩36,194 | ₩36,194 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,194 | ₩36,395 | ₩36,194 | ₩36,253 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,794 | ₩36,675 | ₩35,794 | ₩36,675 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,796 | ₩37,103 | ₩35,796 | ₩37,076 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,100 | ₩37,059 | ₩36,100 | ₩36,675 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩35,933 | ₩36,555 | ₩35,887 | ₩36,555 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,061 | ₩36,234 | ₩35,874 | ₩36,234 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,208 | ₩36,208 | ₩36,034 | ₩36,192 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩35,940 | ₩36,034 | ₩35,820 | ₩35,996 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩35,887 | ₩36,294 | ₩35,874 | ₩36,261 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,794 | ₩36,535 | ₩35,794 | ₩36,535 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩35,940 | ₩36,261 | ₩35,940 | ₩36,261 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,194 | ₩36,194 | ₩36,194 | ₩36,194 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,702 | ₩36,702 | ₩36,625 | ₩36,625 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,074 | ₩36,194 | ₩35,994 | ₩36,087 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,515 | ₩36,515 | ₩35,860 | ₩36,034 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩35,925 | ₩36,208 | ₩35,925 | ₩36,208 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,408 | ₩36,435 | ₩36,234 | ₩36,395 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,595 | ₩36,662 | ₩36,061 | ₩36,328 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,541 | ₩36,541 | ₩36,221 | ₩36,221 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,475 | ₩36,555 | ₩36,208 | ₩36,555 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩35,927 | ₩36,541 | ₩35,914 | ₩35,914 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,488 | ₩36,488 | ₩35,794 | ₩36,087 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,461 | ₩36,495 | ₩36,114 | ₩36,495 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,595 | ₩36,595 | ₩35,914 | ₩36,268 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,127 | ₩36,829 | ₩36,127 | ₩36,595 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,074 | ₩36,101 | ₩36,074 | ₩36,074 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,318 | ₩36,318 | ₩36,021 | ₩36,021 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,061 | ₩36,715 | ₩36,061 | ₩36,319 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,127 | ₩37,062 | ₩36,127 | ₩36,127 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,061 | ₩36,127 | ₩36,061 | ₩36,127 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,127 | ₩36,328 | ₩36,127 | ₩36,234 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩35,860 | ₩36,061 | ₩35,860 | ₩35,904 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,021 | ₩36,021 | ₩35,807 | ₩35,807 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,194 | ₩36,194 | ₩36,194 | ₩36,194 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩35,867 | ₩35,887 | ₩35,647 | ₩35,794 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩35,871 | ₩35,871 | ₩35,871 | ₩35,871 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,820 | ₩36,047 | ₩35,820 | ₩36,047 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,834 | ₩35,834 | ₩35,834 | ₩35,834 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩35,860 | ₩35,860 | ₩35,860 | ₩35,860 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,127 | ₩36,194 | ₩36,061 | ₩36,061 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,294 | ₩36,294 | ₩35,860 | ₩36,168 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,740 | ₩36,475 | ₩35,740 | ₩36,141 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,127 | ₩36,127 | ₩34,738 | ₩36,127 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,101 | ₩36,101 | ₩36,101 | ₩36,101 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,341 | ₩36,341 | ₩36,341 | ₩36,341 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,301 | ₩36,595 | ₩36,261 | ₩36,341 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,129 | ₩37,129 | ₩36,448 | ₩36,448 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,408 | ₩36,423 | ₩36,141 | ₩36,423 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,234 | ₩36,234 | ₩36,114 | ₩36,234 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,595 | ₩36,662 | ₩36,328 | ₩36,662 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,767 | ₩36,194 | ₩35,767 | ₩35,767 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,301 | ₩36,301 | ₩35,800 | ₩35,800 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,421 | ₩36,461 | ₩35,994 | ₩35,994 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩35,860 | ₩36,395 | ₩35,860 | ₩36,328 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩35,954 | ₩36,709 | ₩35,954 | ₩36,168 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,181 | ₩36,181 | ₩35,800 | ₩35,800 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,526 | ₩35,760 | ₩35,526 | ₩35,526 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,794 | ₩36,996 | ₩35,794 | ₩36,074 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,061 | ₩36,061 | ₩35,526 | ₩35,526 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,593 | ₩36,421 | ₩35,513 | ₩35,593 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,687 | ₩35,687 | ₩35,687 | ₩35,687 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,780 | ₩35,780 | ₩35,339 | ₩35,660 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,560 | ₩35,560 | ₩35,560 | ₩35,560 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩35,874 | ₩36,039 | ₩35,794 | ₩35,827 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,114 | ₩36,328 | ₩35,839 | ₩35,874 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,114 | ₩36,181 | ₩35,700 | ₩36,141 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩35,954 | ₩36,127 | ₩35,954 | ₩36,061 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩35,981 | ₩35,994 | ₩35,981 | ₩35,994 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,820 | ₩36,154 | ₩35,820 | ₩35,981 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,127 | ₩36,141 | ₩35,860 | ₩35,981 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,141 | ₩36,301 | ₩36,141 | ₩36,181 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,314 | ₩36,320 | ₩36,141 | ₩36,141 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,061 | ₩36,274 | ₩36,061 | ₩36,274 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,061 | ₩36,328 | ₩36,061 | ₩36,102 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,127 | ₩36,127 | ₩36,061 | ₩36,061 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,381 | ₩36,381 | ₩36,221 | ₩36,261 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩35,994 | ₩36,381 | ₩35,994 | ₩36,381 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,034 | ₩36,181 | ₩35,954 | ₩36,154 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,034 | ₩36,034 | ₩36,034 | ₩36,034 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,820 | ₩35,820 | ₩35,820 | ₩35,820 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,731 | ₩35,891 | ₩35,731 | ₩35,820 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩35,957 | ₩35,967 | ₩35,553 | ₩35,605 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,794 | ₩35,794 | ₩35,794 | ₩35,794 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,593 | ₩35,593 | ₩35,593 | ₩35,593 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,047 | ₩36,061 | ₩35,593 | ₩35,593 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,807 | ₩36,001 | ₩35,807 | ₩36,001 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩35,914 | ₩36,061 | ₩35,299 | ₩35,927 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,219 | ₩35,313 | ₩35,219 | ₩35,313 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,099 | ₩35,139 | ₩35,099 | ₩35,139 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,166 | ₩35,206 | ₩34,992 | ₩35,206 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,019 | ₩35,152 | ₩34,725 | ₩35,152 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩35,006 | ₩35,299 | ₩35,006 | ₩35,019 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,393 | ₩35,393 | ₩35,211 | ₩35,326 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,513 | ₩35,513 | ₩35,393 | ₩35,433 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,259 | ₩35,486 | ₩35,126 | ₩35,460 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,326 | ₩35,326 | ₩35,326 | ₩35,326 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,326 | ₩35,441 | ₩35,326 | ₩35,326 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,286 | ₩35,486 | ₩35,006 | ₩35,326 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,111 | ₩35,233 | ₩34,992 | ₩35,206 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,132 | ₩35,286 | ₩35,132 | ₩35,233 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩35,012 | ₩35,246 | ₩34,899 | ₩35,233 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩34,902 | ₩35,193 | ₩34,825 | ₩35,112 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩34,992 | ₩34,992 | ₩34,872 | ₩34,960 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,039 | ₩35,246 | ₩34,885 | ₩35,091 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩34,885 | ₩35,286 | ₩34,845 | ₩35,286 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,725 | ₩34,948 | ₩34,725 | ₩34,845 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,551 | ₩34,712 | ₩34,298 | ₩34,458 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,059 | ₩35,112 | ₩34,965 | ₩35,112 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,046 | ₩35,125 | ₩34,979 | ₩35,059 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩34,885 | ₩35,006 | ₩34,845 | ₩34,872 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,730 | ₩34,819 | ₩34,730 | ₩34,752 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,792 | ₩35,019 | ₩34,632 | ₩34,779 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,725 | ₩35,019 | ₩34,698 | ₩34,819 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,019 | ₩35,019 | ₩35,019 | ₩35,019 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩34,899 | ₩34,899 | ₩34,538 | ₩34,565 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,545 | ₩34,545 | ₩34,545 | ₩34,545 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,498 | ₩35,046 | ₩34,366 | ₩35,046 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,498 | ₩34,498 | ₩34,498 | ₩34,498 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,538 | ₩34,538 | ₩34,351 | ₩34,351 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,284 | ₩34,525 | ₩34,284 | ₩34,351 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,151 | ₩34,284 | ₩34,071 | ₩34,284 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,233 | ₩35,233 | ₩34,057 | ₩34,218 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,605 | ₩34,685 | ₩34,583 | ₩34,685 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,685 | ₩34,685 | ₩34,431 | ₩34,605 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,458 | ₩34,698 | ₩34,364 | ₩34,645 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,057 | ₩34,545 | ₩33,857 | ₩34,458 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,057 | ₩34,057 | ₩33,657 | ₩34,057 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,805 | ₩35,625 | ₩33,804 | ₩33,950 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,391 | ₩35,633 | ₩33,590 | ₩35,326 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,395 | ₩36,395 | ₩33,924 | ₩34,859 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,550 | ₩35,550 | ₩35,550 | ₩35,550 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,368 | ₩36,368 | ₩36,368 | ₩36,368 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,328 | ₩36,368 | ₩36,328 | ₩36,368 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,782 | ₩36,395 | ₩35,326 | ₩35,633 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,717 | ₩35,717 | ₩35,717 | ₩35,717 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,717 | ₩35,717 | ₩35,717 | ₩35,717 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,526 | ₩35,914 | ₩35,326 | ₩35,914 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,393 | ₩35,727 | ₩35,393 | ₩35,613 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,027 | ₩36,027 | ₩36,027 | ₩36,027 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,666 | ₩36,769 | ₩35,666 | ₩36,027 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,288 | ₩36,288 | ₩35,219 | ₩35,219 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,286 | ₩36,286 | ₩35,740 | ₩36,286 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,569 | ₩36,328 | ₩35,569 | ₩36,208 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,395 | ₩36,395 | ₩36,395 | ₩36,395 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,827 | ₩36,395 | ₩35,827 | ₩36,395 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,103 | ₩36,103 | ₩36,100 | ₩36,100 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,395 | ₩36,395 | ₩35,867 | ₩36,354 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,666 | ₩36,666 | ₩36,666 | ₩36,666 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,368 | ₩36,648 | ₩36,074 | ₩36,087 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,393 | ₩35,834 | ₩35,393 | ₩35,740 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,794 | ₩35,794 | ₩35,460 | ₩35,460 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,500 | ₩35,994 | ₩35,500 | ₩35,820 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,660 | ₩35,687 | ₩35,660 | ₩35,660 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,727 | ₩35,727 | ₩35,473 | ₩35,473 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,082 | ₩36,082 | ₩36,082 | ₩36,082 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,101 | ₩36,101 | ₩36,101 | ₩36,101 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,501 | ₩36,501 | ₩36,101 | ₩36,101 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,834 | ₩36,260 | ₩35,753 | ₩36,241 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,208 | ₩36,208 | ₩36,208 | ₩36,208 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,587 | ₩35,587 | ₩35,587 | ₩35,587 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩35,860 | ₩36,465 | ₩35,860 | ₩36,465 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,223 | ₩37,223 | ₩35,780 | ₩36,248 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,460 | ₩36,248 | ₩35,460 | ₩36,248 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,433 | ₩36,595 | ₩36,188 | ₩36,395 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,341 | ₩36,341 | ₩35,940 | ₩35,940 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,375 | ₩36,795 | ₩36,375 | ₩36,375 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,515 | ₩36,515 | ₩35,742 | ₩35,894 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,775 | ₩37,503 | ₩35,473 | ₩36,742 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,461 | ₩37,276 | ₩36,461 | ₩37,276 | +2.23% | 3.1천 |
|---|