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 | ₩36,208 | ₩36,208 | ₩35,780 | ₩35,981 | -0.63% | 1.6천 |
| 2026.10.08 | ₩35,981 | ₩35,981 | ₩35,606 | ₩35,673 | -0.85% | 3.3천 |
| 2026.10.07 | ₩35,994 | ₩35,994 | ₩35,994 | ₩35,994 | 0.00% | 551 |
| 2026.10.06 | ₩35,687 | ₩36,155 | ₩35,606 | ₩35,727 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,593 | ₩35,901 | ₩35,593 | ₩35,901 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,593 | ₩35,593 | ₩35,593 | ₩35,593 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,275 | ₩36,275 | ₩36,275 | ₩36,275 | 0.00% | 0 |
| 2026.09.30 | ₩36,275 | ₩36,275 | ₩36,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,275 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,101 | ₩36,275 | ₩36,101 | ₩36,275 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,369 | ₩36,449 | ₩36,275 | ₩36,275 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,369 | ₩36,636 | ₩36,369 | ₩36,636 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,436 | ₩36,436 | ₩36,436 | ₩36,436 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,395 | ₩36,436 | ₩36,395 | ₩36,436 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,462 | ₩36,576 | ₩36,462 | ₩36,576 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,395 | ₩36,395 | ₩36,235 | ₩36,235 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,153 | ₩36,168 | ₩36,153 | ₩36,168 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,707 | ₩36,707 | ₩36,703 | ₩36,703 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,435 | ₩36,435 | ₩36,302 | ₩36,302 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,101 | ₩36,435 | ₩36,101 | ₩36,369 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,369 | ₩36,743 | ₩36,148 | ₩36,288 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,726 | ₩36,726 | ₩36,726 | ₩36,726 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,235 | ₩36,235 | ₩36,168 | ₩36,168 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,141 | ₩36,429 | ₩36,115 | ₩36,221 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,248 | ₩36,449 | ₩36,155 | ₩36,369 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,736 | ₩37,224 | ₩36,603 | ₩36,603 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,656 | ₩36,656 | ₩36,656 | ₩36,656 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,238 | ₩37,238 | ₩36,288 | ₩36,770 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩36,903 | ₩37,345 | ₩36,903 | ₩37,104 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,077 | ₩37,077 | ₩36,837 | ₩37,077 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,689 | ₩36,837 | ₩36,288 | ₩36,837 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,104 | ₩37,104 | ₩37,104 | ₩37,104 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,104 | ₩37,104 | ₩37,104 | ₩37,104 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,318 | ₩37,318 | ₩36,569 | ₩36,723 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,355 | ₩36,673 | ₩36,342 | ₩36,569 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,356 | ₩36,356 | ₩36,356 | ₩36,356 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,763 | ₩36,763 | ₩36,303 | ₩36,303 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩36,984 | ₩36,984 | ₩36,462 | ₩36,770 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩36,903 | ₩37,371 | ₩36,903 | ₩36,903 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,111 | ₩37,111 | ₩36,783 | ₩36,903 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,435 | ₩37,091 | ₩36,369 | ₩36,649 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,301 | ₩36,389 | ₩36,301 | ₩36,389 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,248 | ₩36,543 | ₩36,248 | ₩36,395 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,435 | ₩36,435 | ₩36,236 | ₩36,236 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,246 | ₩36,246 | ₩36,246 | ₩36,246 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,101 | ₩36,435 | ₩36,101 | ₩36,246 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,395 | ₩36,562 | ₩36,355 | ₩36,562 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,128 | ₩36,569 | ₩36,128 | ₩36,369 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,302 | ₩36,469 | ₩36,302 | ₩36,469 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,542 | ₩36,636 | ₩36,034 | ₩36,636 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,101 | ₩36,583 | ₩35,847 | ₩36,583 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,489 | ₩36,756 | ₩36,489 | ₩36,730 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩36,034 | ₩36,589 | ₩36,034 | ₩36,589 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,756 | ₩36,756 | ₩36,623 | ₩36,623 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,449 | ₩36,449 | ₩36,449 | ₩36,449 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,195 | ₩36,770 | ₩36,181 | ₩36,181 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,669 | ₩36,730 | ₩36,556 | ₩36,569 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,449 | ₩36,449 | ₩36,449 | ₩36,449 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,235 | ₩36,569 | ₩36,235 | ₩36,417 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,074 | ₩36,201 | ₩36,061 | ₩36,201 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,235 | ₩36,235 | ₩35,847 | ₩36,068 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,237 | ₩36,237 | ₩36,235 | ₩36,235 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,235 | ₩36,435 | ₩36,235 | ₩36,294 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,834 | ₩36,716 | ₩35,834 | ₩36,716 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,836 | ₩37,144 | ₩35,836 | ₩37,117 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,141 | ₩37,100 | ₩36,141 | ₩36,716 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩35,974 | ₩36,596 | ₩35,927 | ₩36,596 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,101 | ₩36,275 | ₩35,914 | ₩36,275 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,248 | ₩36,248 | ₩36,074 | ₩36,233 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩35,981 | ₩36,074 | ₩35,860 | ₩36,036 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩35,927 | ₩36,335 | ₩35,914 | ₩36,302 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,834 | ₩36,576 | ₩35,834 | ₩36,576 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩35,981 | ₩36,302 | ₩35,981 | ₩36,302 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,235 | ₩36,235 | ₩36,235 | ₩36,235 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,744 | ₩36,744 | ₩36,666 | ₩36,666 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,115 | ₩36,235 | ₩36,034 | ₩36,128 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,556 | ₩36,556 | ₩35,901 | ₩36,074 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩35,966 | ₩36,248 | ₩35,966 | ₩36,248 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,449 | ₩36,476 | ₩36,275 | ₩36,435 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,636 | ₩36,703 | ₩36,101 | ₩36,369 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,583 | ₩36,583 | ₩36,262 | ₩36,262 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,516 | ₩36,596 | ₩36,248 | ₩36,596 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩35,967 | ₩36,583 | ₩35,954 | ₩35,954 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,529 | ₩36,529 | ₩35,834 | ₩36,128 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,502 | ₩36,536 | ₩36,155 | ₩36,536 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,636 | ₩36,636 | ₩35,954 | ₩36,308 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,168 | ₩36,870 | ₩36,168 | ₩36,636 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,115 | ₩36,141 | ₩36,115 | ₩36,115 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,359 | ₩36,359 | ₩36,061 | ₩36,061 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,101 | ₩36,756 | ₩36,101 | ₩36,360 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,168 | ₩37,104 | ₩36,168 | ₩36,168 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,101 | ₩36,168 | ₩36,101 | ₩36,168 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,168 | ₩36,369 | ₩36,168 | ₩36,275 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩35,901 | ₩36,101 | ₩35,901 | ₩35,944 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,780 | ₩35,780 | ₩35,780 | ₩35,780 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,061 | ₩36,061 | ₩35,847 | ₩35,847 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,235 | ₩36,235 | ₩36,235 | ₩36,235 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩35,907 | ₩35,927 | ₩35,687 | ₩35,834 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩35,911 | ₩35,911 | ₩35,911 | ₩35,911 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,860 | ₩36,088 | ₩35,860 | ₩36,088 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,874 | ₩35,874 | ₩35,874 | ₩35,874 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩35,901 | ₩35,901 | ₩35,901 | ₩35,901 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,168 | ₩36,235 | ₩36,101 | ₩36,101 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,208 | ₩36,208 | ₩36,208 | ₩36,208 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,335 | ₩36,335 | ₩35,901 | ₩36,208 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,780 | ₩36,516 | ₩35,780 | ₩36,181 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,168 | ₩36,168 | ₩34,777 | ₩36,168 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,141 | ₩36,141 | ₩36,141 | ₩36,141 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,342 | ₩36,636 | ₩36,302 | ₩36,382 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,171 | ₩37,171 | ₩36,489 | ₩36,489 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,449 | ₩36,464 | ₩36,181 | ₩36,464 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,275 | ₩36,275 | ₩36,155 | ₩36,275 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,636 | ₩36,703 | ₩36,369 | ₩36,703 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,807 | ₩36,235 | ₩35,807 | ₩35,807 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,342 | ₩36,342 | ₩35,840 | ₩35,840 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,462 | ₩36,502 | ₩36,034 | ₩36,034 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩35,901 | ₩36,435 | ₩35,901 | ₩36,369 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩35,994 | ₩36,750 | ₩35,994 | ₩36,208 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,221 | ₩36,221 | ₩35,840 | ₩35,840 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,566 | ₩35,800 | ₩35,566 | ₩35,566 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,834 | ₩37,037 | ₩35,834 | ₩36,115 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,101 | ₩36,101 | ₩35,566 | ₩35,566 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,633 | ₩36,462 | ₩35,553 | ₩35,633 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,727 | ₩35,727 | ₩35,727 | ₩35,727 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,820 | ₩35,820 | ₩35,379 | ₩35,700 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,600 | ₩35,600 | ₩35,600 | ₩35,600 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩35,914 | ₩36,080 | ₩35,834 | ₩35,867 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,155 | ₩36,369 | ₩35,879 | ₩35,914 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,155 | ₩36,221 | ₩35,740 | ₩36,181 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩35,994 | ₩36,168 | ₩35,994 | ₩36,101 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩36,021 | ₩36,034 | ₩36,021 | ₩36,034 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,860 | ₩36,195 | ₩35,860 | ₩36,021 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,168 | ₩36,181 | ₩35,901 | ₩36,021 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,181 | ₩36,342 | ₩36,181 | ₩36,221 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,355 | ₩36,361 | ₩36,181 | ₩36,181 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,101 | ₩36,315 | ₩36,101 | ₩36,315 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,101 | ₩36,369 | ₩36,101 | ₩36,143 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,168 | ₩36,168 | ₩36,101 | ₩36,101 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,422 | ₩36,422 | ₩36,262 | ₩36,302 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,262 | ₩36,262 | ₩36,262 | ₩36,262 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,262 | ₩36,262 | ₩36,262 | ₩36,262 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,262 | ₩36,262 | ₩36,262 | ₩36,262 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩36,034 | ₩36,422 | ₩36,034 | ₩36,422 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,074 | ₩36,221 | ₩35,994 | ₩36,195 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,074 | ₩36,074 | ₩36,074 | ₩36,074 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,860 | ₩35,860 | ₩35,860 | ₩35,860 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,772 | ₩35,931 | ₩35,772 | ₩35,860 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩35,998 | ₩36,008 | ₩35,593 | ₩35,645 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,834 | ₩35,834 | ₩35,834 | ₩35,834 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,633 | ₩35,633 | ₩35,633 | ₩35,633 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,088 | ₩36,101 | ₩35,633 | ₩35,633 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,847 | ₩36,041 | ₩35,847 | ₩36,041 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩35,954 | ₩36,101 | ₩35,339 | ₩35,967 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,259 | ₩35,352 | ₩35,259 | ₩35,352 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,138 | ₩35,179 | ₩35,138 | ₩35,179 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,205 | ₩35,245 | ₩35,031 | ₩35,245 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,058 | ₩35,192 | ₩34,764 | ₩35,192 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩35,045 | ₩35,339 | ₩35,045 | ₩35,058 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,433 | ₩35,433 | ₩35,250 | ₩35,366 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,553 | ₩35,553 | ₩35,433 | ₩35,473 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,299 | ₩35,526 | ₩35,165 | ₩35,499 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,366 | ₩35,366 | ₩35,366 | ₩35,366 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,366 | ₩35,481 | ₩35,366 | ₩35,366 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,326 | ₩35,526 | ₩35,045 | ₩35,366 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,151 | ₩35,272 | ₩35,031 | ₩35,245 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,172 | ₩35,326 | ₩35,172 | ₩35,272 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩35,052 | ₩35,286 | ₩34,938 | ₩35,272 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩34,942 | ₩35,232 | ₩34,864 | ₩35,152 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩35,031 | ₩35,032 | ₩34,911 | ₩35,000 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,078 | ₩35,286 | ₩34,925 | ₩35,131 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩34,925 | ₩35,326 | ₩34,884 | ₩35,326 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,764 | ₩34,987 | ₩34,764 | ₩34,884 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,590 | ₩34,751 | ₩34,336 | ₩34,497 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,098 | ₩35,152 | ₩35,005 | ₩35,152 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,085 | ₩35,165 | ₩35,018 | ₩35,098 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩34,925 | ₩35,045 | ₩34,884 | ₩34,911 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,769 | ₩34,858 | ₩34,769 | ₩34,791 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,831 | ₩35,058 | ₩34,670 | ₩34,818 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,764 | ₩35,058 | ₩34,737 | ₩34,858 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,058 | ₩35,058 | ₩35,058 | ₩35,058 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩34,938 | ₩34,938 | ₩34,577 | ₩34,604 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,584 | ₩34,584 | ₩34,584 | ₩34,584 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,537 | ₩35,085 | ₩34,405 | ₩35,085 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,537 | ₩34,537 | ₩34,537 | ₩34,537 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,577 | ₩34,577 | ₩34,390 | ₩34,390 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,323 | ₩34,564 | ₩34,323 | ₩34,390 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,189 | ₩34,323 | ₩34,109 | ₩34,323 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,272 | ₩35,272 | ₩34,096 | ₩34,256 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,644 | ₩34,724 | ₩34,622 | ₩34,724 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,724 | ₩34,724 | ₩34,470 | ₩34,644 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,497 | ₩34,737 | ₩34,403 | ₩34,684 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,096 | ₩34,584 | ₩33,895 | ₩34,497 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,096 | ₩34,096 | ₩33,694 | ₩34,096 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,844 | ₩35,665 | ₩33,841 | ₩33,989 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,430 | ₩35,673 | ₩33,628 | ₩35,366 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,435 | ₩36,435 | ₩33,962 | ₩34,898 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,590 | ₩35,590 | ₩35,590 | ₩35,590 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,409 | ₩36,409 | ₩36,409 | ₩36,409 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,369 | ₩36,409 | ₩36,369 | ₩36,409 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,822 | ₩36,435 | ₩35,366 | ₩35,673 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,757 | ₩35,757 | ₩35,757 | ₩35,757 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,757 | ₩35,757 | ₩35,757 | ₩35,757 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,566 | ₩35,954 | ₩35,366 | ₩35,954 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,433 | ₩35,767 | ₩35,433 | ₩35,653 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,068 | ₩36,068 | ₩36,068 | ₩36,068 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,706 | ₩36,810 | ₩35,706 | ₩36,068 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,328 | ₩36,328 | ₩35,259 | ₩35,259 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,327 | ₩36,327 | ₩35,780 | ₩36,327 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,609 | ₩36,369 | ₩35,609 | ₩36,248 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,867 | ₩36,435 | ₩35,867 | ₩36,435 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,143 | ₩36,143 | ₩36,141 | ₩36,141 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,435 | ₩36,435 | ₩35,908 | ₩36,395 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,247 | ₩36,247 | ₩36,247 | ₩36,247 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,707 | ₩36,707 | ₩36,707 | ₩36,707 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,409 | ₩36,689 | ₩36,115 | ₩36,128 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,433 | ₩35,874 | ₩35,433 | ₩35,780 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,834 | ₩35,834 | ₩35,499 | ₩35,500 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,540 | ₩36,034 | ₩35,540 | ₩35,860 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,700 | ₩35,727 | ₩35,700 | ₩35,700 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,767 | ₩35,767 | ₩35,513 | ₩35,513 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,123 | ₩36,123 | ₩36,123 | ₩36,123 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,141 | ₩36,141 | ₩36,141 | ₩36,141 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,542 | ₩36,542 | ₩36,141 | ₩36,141 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,874 | ₩36,301 | ₩35,794 | ₩36,282 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,627 | ₩35,627 | ₩35,627 | ₩35,627 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩35,901 | ₩36,505 | ₩35,901 | ₩36,505 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,288 | ₩36,288 | ₩36,288 | ₩36,288 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,264 | ₩37,264 | ₩35,820 | ₩36,288 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,500 | ₩36,288 | ₩35,500 | ₩36,288 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,474 | ₩36,636 | ₩36,229 | ₩36,435 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,382 | ₩36,382 | ₩35,981 | ₩35,981 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,415 | ₩36,837 | ₩36,415 | ₩36,415 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,556 | ₩36,556 | ₩35,783 | ₩35,934 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,816 | ₩37,545 | ₩35,513 | ₩36,783 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,502 | ₩37,318 | ₩36,502 | ₩37,318 | +2.23% | 3.1천 |
|---|