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 | ₩36,186 | ₩36,186 | ₩35,759 | ₩35,959 | -0.63% | 1.6천 |
| 2026.10.08 | ₩35,959 | ₩35,959 | ₩35,585 | ₩35,652 | -0.85% | 3.3천 |
| 2026.10.07 | ₩35,973 | ₩35,973 | ₩35,973 | ₩35,973 | 0.00% | 551 |
| 2026.10.06 | ₩35,665 | ₩36,133 | ₩35,585 | ₩35,705 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,572 | ₩35,879 | ₩35,572 | ₩35,879 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,572 | ₩35,572 | ₩35,572 | ₩35,572 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,253 | ₩36,253 | ₩36,253 | ₩36,253 | 0.00% | 0 |
| 2026.09.30 | ₩36,253 | ₩36,253 | ₩36,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,253 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,080 | ₩36,253 | ₩36,080 | ₩36,253 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,347 | ₩36,427 | ₩36,253 | ₩36,253 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,347 | ₩36,614 | ₩36,347 | ₩36,614 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,347 | ₩36,347 | ₩36,347 | ₩36,347 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,414 | ₩36,414 | ₩36,414 | ₩36,414 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,374 | ₩36,414 | ₩36,374 | ₩36,414 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,440 | ₩36,554 | ₩36,440 | ₩36,554 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,347 | ₩36,347 | ₩36,347 | ₩36,347 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,347 | ₩36,347 | ₩36,347 | ₩36,347 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,374 | ₩36,374 | ₩36,213 | ₩36,213 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,131 | ₩36,146 | ₩36,131 | ₩36,146 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,685 | ₩36,685 | ₩36,681 | ₩36,681 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,414 | ₩36,414 | ₩36,280 | ₩36,280 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,080 | ₩36,414 | ₩36,080 | ₩36,347 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,320 | ₩36,320 | ₩36,320 | ₩36,320 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,320 | ₩36,320 | ₩36,320 | ₩36,320 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,347 | ₩36,721 | ₩36,126 | ₩36,267 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,704 | ₩36,704 | ₩36,704 | ₩36,704 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,347 | ₩36,347 | ₩36,347 | ₩36,347 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,147 | ₩36,147 | ₩36,147 | ₩36,147 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,147 | ₩36,147 | ₩36,147 | ₩36,147 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,213 | ₩36,213 | ₩36,147 | ₩36,147 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,120 | ₩36,407 | ₩36,093 | ₩36,200 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,227 | ₩36,427 | ₩36,133 | ₩36,347 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,714 | ₩37,202 | ₩36,581 | ₩36,581 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,634 | ₩36,634 | ₩36,634 | ₩36,634 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,215 | ₩37,215 | ₩36,267 | ₩36,748 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩36,881 | ₩37,322 | ₩36,881 | ₩37,082 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,055 | ₩37,055 | ₩36,815 | ₩37,055 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,668 | ₩36,815 | ₩36,267 | ₩36,815 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,082 | ₩37,082 | ₩37,082 | ₩37,082 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,082 | ₩37,082 | ₩37,082 | ₩37,082 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,296 | ₩37,296 | ₩36,547 | ₩36,701 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,333 | ₩36,651 | ₩36,320 | ₩36,547 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,335 | ₩36,335 | ₩36,335 | ₩36,335 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,281 | ₩36,281 | ₩36,281 | ₩36,281 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,741 | ₩36,741 | ₩36,281 | ₩36,281 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩36,962 | ₩36,962 | ₩36,440 | ₩36,748 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩36,881 | ₩37,349 | ₩36,881 | ₩36,881 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,088 | ₩37,088 | ₩36,761 | ₩36,881 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,414 | ₩37,068 | ₩36,347 | ₩36,627 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,279 | ₩36,367 | ₩36,279 | ₩36,367 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,227 | ₩36,521 | ₩36,227 | ₩36,373 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,413 | ₩36,413 | ₩36,214 | ₩36,214 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,224 | ₩36,224 | ₩36,224 | ₩36,224 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,080 | ₩36,414 | ₩36,080 | ₩36,224 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,374 | ₩36,541 | ₩36,333 | ₩36,541 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,106 | ₩36,547 | ₩36,106 | ₩36,347 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,280 | ₩36,447 | ₩36,280 | ₩36,447 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,521 | ₩36,614 | ₩36,013 | ₩36,614 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,080 | ₩36,561 | ₩35,826 | ₩36,561 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,467 | ₩36,734 | ₩36,467 | ₩36,708 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩36,013 | ₩36,568 | ₩36,013 | ₩36,568 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,734 | ₩36,734 | ₩36,601 | ₩36,601 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,427 | ₩36,427 | ₩36,427 | ₩36,427 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,333 | ₩36,333 | ₩36,333 | ₩36,333 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,173 | ₩36,748 | ₩36,160 | ₩36,160 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,647 | ₩36,708 | ₩36,534 | ₩36,547 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,427 | ₩36,427 | ₩36,427 | ₩36,427 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,213 | ₩36,547 | ₩36,213 | ₩36,395 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,053 | ₩36,179 | ₩36,039 | ₩36,179 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,213 | ₩36,213 | ₩35,826 | ₩36,046 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,215 | ₩36,215 | ₩36,213 | ₩36,213 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,213 | ₩36,414 | ₩36,213 | ₩36,272 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,812 | ₩36,694 | ₩35,812 | ₩36,694 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,815 | ₩37,122 | ₩35,815 | ₩37,095 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,119 | ₩37,078 | ₩36,119 | ₩36,694 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩35,952 | ₩36,574 | ₩35,906 | ₩36,574 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,080 | ₩36,253 | ₩35,892 | ₩36,253 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,227 | ₩36,227 | ₩36,053 | ₩36,211 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩35,959 | ₩36,053 | ₩35,839 | ₩36,015 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩35,906 | ₩36,313 | ₩35,892 | ₩36,280 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,812 | ₩36,555 | ₩35,812 | ₩36,555 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩35,959 | ₩36,280 | ₩35,959 | ₩36,280 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,722 | ₩36,722 | ₩36,644 | ₩36,644 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,093 | ₩36,213 | ₩36,013 | ₩36,106 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,534 | ₩36,534 | ₩35,879 | ₩36,053 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩35,944 | ₩36,227 | ₩35,944 | ₩36,227 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,427 | ₩36,454 | ₩36,253 | ₩36,414 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,614 | ₩36,681 | ₩36,080 | ₩36,347 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,561 | ₩36,561 | ₩36,240 | ₩36,240 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,494 | ₩36,574 | ₩36,227 | ₩36,574 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩35,946 | ₩36,561 | ₩35,933 | ₩35,933 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,507 | ₩36,507 | ₩35,812 | ₩36,106 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,480 | ₩36,514 | ₩36,133 | ₩36,514 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,614 | ₩36,614 | ₩35,933 | ₩36,287 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,146 | ₩36,848 | ₩36,146 | ₩36,614 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,093 | ₩36,120 | ₩36,093 | ₩36,093 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,337 | ₩36,337 | ₩36,039 | ₩36,039 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,080 | ₩36,734 | ₩36,080 | ₩36,338 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,146 | ₩37,082 | ₩36,146 | ₩36,146 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,080 | ₩36,146 | ₩36,080 | ₩36,146 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,146 | ₩36,146 | ₩36,146 | ₩36,146 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,146 | ₩36,347 | ₩36,146 | ₩36,253 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩35,879 | ₩36,080 | ₩35,879 | ₩35,923 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,759 | ₩35,759 | ₩35,759 | ₩35,759 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,039 | ₩36,039 | ₩35,826 | ₩35,826 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩35,886 | ₩35,906 | ₩35,665 | ₩35,812 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩35,890 | ₩35,890 | ₩35,890 | ₩35,890 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,839 | ₩36,066 | ₩35,839 | ₩36,066 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,852 | ₩35,852 | ₩35,852 | ₩35,852 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩35,879 | ₩35,879 | ₩35,879 | ₩35,879 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,146 | ₩36,213 | ₩36,080 | ₩36,080 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,186 | ₩36,186 | ₩36,186 | ₩36,186 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,313 | ₩36,313 | ₩35,879 | ₩36,186 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,759 | ₩36,494 | ₩35,759 | ₩36,160 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,146 | ₩36,146 | ₩34,757 | ₩36,146 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,360 | ₩36,360 | ₩36,360 | ₩36,360 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,320 | ₩36,614 | ₩36,280 | ₩36,360 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,148 | ₩37,148 | ₩36,467 | ₩36,467 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,427 | ₩36,442 | ₩36,160 | ₩36,442 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,253 | ₩36,253 | ₩36,133 | ₩36,253 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,614 | ₩36,681 | ₩36,347 | ₩36,681 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,786 | ₩36,213 | ₩35,786 | ₩35,786 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,320 | ₩36,320 | ₩35,819 | ₩35,819 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,440 | ₩36,480 | ₩36,013 | ₩36,013 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩35,879 | ₩36,414 | ₩35,879 | ₩36,347 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩35,973 | ₩36,728 | ₩35,973 | ₩36,186 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,200 | ₩36,200 | ₩35,819 | ₩35,819 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,545 | ₩35,779 | ₩35,545 | ₩35,545 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,812 | ₩37,015 | ₩35,812 | ₩36,093 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,080 | ₩36,080 | ₩35,545 | ₩35,545 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,612 | ₩36,440 | ₩35,532 | ₩35,612 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,705 | ₩35,705 | ₩35,705 | ₩35,705 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,799 | ₩35,799 | ₩35,358 | ₩35,679 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,578 | ₩35,578 | ₩35,578 | ₩35,578 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩35,892 | ₩36,058 | ₩35,812 | ₩35,846 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,133 | ₩36,347 | ₩35,858 | ₩35,892 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,133 | ₩36,200 | ₩35,719 | ₩36,160 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩35,973 | ₩36,146 | ₩35,973 | ₩36,080 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩35,999 | ₩36,013 | ₩35,999 | ₩36,013 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,839 | ₩36,173 | ₩35,839 | ₩35,999 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,146 | ₩36,160 | ₩35,879 | ₩35,999 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,160 | ₩36,320 | ₩36,160 | ₩36,200 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,333 | ₩36,339 | ₩36,160 | ₩36,160 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,080 | ₩36,293 | ₩36,080 | ₩36,293 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,080 | ₩36,347 | ₩36,080 | ₩36,121 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,146 | ₩36,146 | ₩36,080 | ₩36,080 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,400 | ₩36,400 | ₩36,240 | ₩36,280 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,240 | ₩36,240 | ₩36,240 | ₩36,240 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,240 | ₩36,240 | ₩36,240 | ₩36,240 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,240 | ₩36,240 | ₩36,240 | ₩36,240 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩36,013 | ₩36,400 | ₩36,013 | ₩36,400 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,053 | ₩36,200 | ₩35,973 | ₩36,173 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,839 | ₩35,839 | ₩35,839 | ₩35,839 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,750 | ₩35,910 | ₩35,750 | ₩35,839 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩35,976 | ₩35,986 | ₩35,572 | ₩35,624 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,812 | ₩35,812 | ₩35,812 | ₩35,812 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,612 | ₩35,612 | ₩35,612 | ₩35,612 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,066 | ₩36,080 | ₩35,612 | ₩35,612 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,826 | ₩36,019 | ₩35,826 | ₩36,019 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩35,933 | ₩36,080 | ₩35,318 | ₩35,946 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,238 | ₩35,331 | ₩35,238 | ₩35,331 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,117 | ₩35,158 | ₩35,117 | ₩35,158 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,184 | ₩35,224 | ₩35,011 | ₩35,224 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,037 | ₩35,171 | ₩34,743 | ₩35,171 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩35,024 | ₩35,318 | ₩35,024 | ₩35,037 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,411 | ₩35,411 | ₩35,229 | ₩35,345 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,532 | ₩35,532 | ₩35,411 | ₩35,452 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,278 | ₩35,505 | ₩35,144 | ₩35,478 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,345 | ₩35,345 | ₩35,345 | ₩35,345 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,345 | ₩35,460 | ₩35,345 | ₩35,345 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,305 | ₩35,505 | ₩35,024 | ₩35,345 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,130 | ₩35,251 | ₩35,011 | ₩35,224 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,151 | ₩35,305 | ₩35,151 | ₩35,251 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩35,031 | ₩35,264 | ₩34,917 | ₩35,251 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩34,921 | ₩35,211 | ₩34,844 | ₩35,131 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩35,011 | ₩35,011 | ₩34,890 | ₩34,979 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,057 | ₩35,264 | ₩34,904 | ₩35,110 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩34,904 | ₩35,305 | ₩34,864 | ₩35,305 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,743 | ₩34,966 | ₩34,743 | ₩34,864 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,570 | ₩34,730 | ₩34,316 | ₩34,476 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,077 | ₩35,131 | ₩34,984 | ₩35,131 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,064 | ₩35,144 | ₩34,997 | ₩35,077 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩34,904 | ₩35,024 | ₩34,864 | ₩34,890 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,749 | ₩34,837 | ₩34,749 | ₩34,770 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,810 | ₩35,037 | ₩34,650 | ₩34,797 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,743 | ₩35,037 | ₩34,717 | ₩34,837 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,037 | ₩35,037 | ₩35,037 | ₩35,037 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩34,917 | ₩34,917 | ₩34,556 | ₩34,583 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,516 | ₩35,064 | ₩34,384 | ₩35,064 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,516 | ₩34,516 | ₩34,516 | ₩34,516 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,556 | ₩34,556 | ₩34,369 | ₩34,369 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,302 | ₩34,543 | ₩34,302 | ₩34,369 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,169 | ₩34,302 | ₩34,089 | ₩34,302 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,251 | ₩35,251 | ₩34,075 | ₩34,235 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,623 | ₩34,703 | ₩34,601 | ₩34,703 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,703 | ₩34,703 | ₩34,449 | ₩34,623 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,476 | ₩34,717 | ₩34,382 | ₩34,663 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,075 | ₩34,563 | ₩33,875 | ₩34,476 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,075 | ₩34,075 | ₩33,674 | ₩34,075 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,823 | ₩35,644 | ₩33,821 | ₩33,968 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,409 | ₩35,652 | ₩33,607 | ₩35,345 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,414 | ₩36,414 | ₩33,942 | ₩34,877 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,568 | ₩35,568 | ₩35,568 | ₩35,568 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,387 | ₩36,387 | ₩36,387 | ₩36,387 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,347 | ₩36,387 | ₩36,347 | ₩36,387 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,801 | ₩36,414 | ₩35,345 | ₩35,652 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,736 | ₩35,736 | ₩35,736 | ₩35,736 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,736 | ₩35,736 | ₩35,736 | ₩35,736 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,545 | ₩35,933 | ₩35,345 | ₩35,933 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,411 | ₩35,745 | ₩35,411 | ₩35,632 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,046 | ₩36,046 | ₩36,046 | ₩36,046 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,685 | ₩36,788 | ₩35,685 | ₩36,046 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,307 | ₩36,307 | ₩35,238 | ₩35,238 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,305 | ₩36,305 | ₩35,759 | ₩36,305 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,587 | ₩36,347 | ₩35,587 | ₩36,227 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,414 | ₩36,414 | ₩36,414 | ₩36,414 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,846 | ₩36,414 | ₩35,846 | ₩36,414 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,122 | ₩36,122 | ₩36,119 | ₩36,119 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,347 | ₩36,347 | ₩36,347 | ₩36,347 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,414 | ₩36,414 | ₩35,886 | ₩36,374 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,225 | ₩36,225 | ₩36,225 | ₩36,225 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,685 | ₩36,685 | ₩36,685 | ₩36,685 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,387 | ₩36,668 | ₩36,093 | ₩36,106 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,411 | ₩35,852 | ₩35,411 | ₩35,759 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,812 | ₩35,812 | ₩35,478 | ₩35,478 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,518 | ₩36,013 | ₩35,518 | ₩35,839 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,679 | ₩35,705 | ₩35,679 | ₩35,679 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,745 | ₩35,745 | ₩35,492 | ₩35,492 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,101 | ₩36,101 | ₩36,101 | ₩36,101 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,521 | ₩36,521 | ₩36,120 | ₩36,120 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,852 | ₩36,279 | ₩35,772 | ₩36,260 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,227 | ₩36,227 | ₩36,227 | ₩36,227 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,606 | ₩35,606 | ₩35,606 | ₩35,606 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩35,879 | ₩36,484 | ₩35,879 | ₩36,484 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,242 | ₩37,242 | ₩35,799 | ₩36,267 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,478 | ₩36,267 | ₩35,478 | ₩36,267 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,452 | ₩36,614 | ₩36,207 | ₩36,414 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,360 | ₩36,360 | ₩35,959 | ₩35,959 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,394 | ₩36,815 | ₩36,394 | ₩36,394 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,534 | ₩36,534 | ₩35,761 | ₩35,913 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,794 | ₩37,523 | ₩35,492 | ₩36,761 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,480 | ₩37,296 | ₩36,480 | ₩37,296 | +2.23% | 3.1천 |
|---|