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 | ₩36,189 | ₩36,189 | ₩35,762 | ₩35,962 | -0.63% | 1.6천 |
| 2026.10.08 | ₩35,962 | ₩35,962 | ₩35,588 | ₩35,655 | -0.85% | 3.3천 |
| 2026.10.07 | ₩35,975 | ₩35,975 | ₩35,975 | ₩35,975 | 0.00% | 551 |
| 2026.10.06 | ₩35,668 | ₩36,136 | ₩35,588 | ₩35,708 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,574 | ₩35,882 | ₩35,574 | ₩35,882 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,574 | ₩35,574 | ₩35,574 | ₩35,574 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,256 | ₩36,256 | ₩36,256 | ₩36,256 | 0.00% | 0 |
| 2026.09.30 | ₩36,256 | ₩36,256 | ₩36,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,256 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,082 | ₩36,256 | ₩36,082 | ₩36,256 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,350 | ₩36,430 | ₩36,256 | ₩36,256 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,350 | ₩36,617 | ₩36,350 | ₩36,617 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,350 | ₩36,350 | ₩36,350 | ₩36,350 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,416 | ₩36,416 | ₩36,416 | ₩36,416 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,376 | ₩36,416 | ₩36,376 | ₩36,416 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,443 | ₩36,557 | ₩36,443 | ₩36,557 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,350 | ₩36,350 | ₩36,350 | ₩36,350 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,350 | ₩36,350 | ₩36,350 | ₩36,350 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,376 | ₩36,376 | ₩36,216 | ₩36,216 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,134 | ₩36,149 | ₩36,134 | ₩36,149 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,688 | ₩36,688 | ₩36,684 | ₩36,684 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,416 | ₩36,416 | ₩36,283 | ₩36,283 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,082 | ₩36,416 | ₩36,082 | ₩36,350 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,203 | ₩36,203 | ₩36,203 | ₩36,203 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,203 | ₩36,203 | ₩36,203 | ₩36,203 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,323 | ₩36,323 | ₩36,323 | ₩36,323 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,323 | ₩36,323 | ₩36,323 | ₩36,323 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,350 | ₩36,724 | ₩36,129 | ₩36,269 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,706 | ₩36,706 | ₩36,706 | ₩36,706 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,350 | ₩36,350 | ₩36,350 | ₩36,350 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,149 | ₩36,149 | ₩36,149 | ₩36,149 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,149 | ₩36,149 | ₩36,149 | ₩36,149 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,216 | ₩36,216 | ₩36,149 | ₩36,149 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,122 | ₩36,410 | ₩36,096 | ₩36,203 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,229 | ₩36,430 | ₩36,136 | ₩36,350 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,717 | ₩37,205 | ₩36,583 | ₩36,583 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,637 | ₩36,637 | ₩36,637 | ₩36,637 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,218 | ₩37,218 | ₩36,269 | ₩36,750 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩36,884 | ₩37,325 | ₩36,884 | ₩37,085 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,058 | ₩37,058 | ₩36,817 | ₩37,058 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,670 | ₩36,817 | ₩36,269 | ₩36,817 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,085 | ₩37,085 | ₩37,085 | ₩37,085 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,085 | ₩37,085 | ₩37,085 | ₩37,085 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,298 | ₩37,298 | ₩36,550 | ₩36,704 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,336 | ₩36,654 | ₩36,323 | ₩36,550 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,337 | ₩36,337 | ₩36,337 | ₩36,337 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,284 | ₩36,284 | ₩36,284 | ₩36,284 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,744 | ₩36,744 | ₩36,284 | ₩36,284 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩36,964 | ₩36,964 | ₩36,443 | ₩36,750 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩36,884 | ₩37,352 | ₩36,884 | ₩36,884 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,091 | ₩37,091 | ₩36,764 | ₩36,884 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,416 | ₩37,071 | ₩36,350 | ₩36,630 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,282 | ₩36,370 | ₩36,282 | ₩36,370 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,229 | ₩36,524 | ₩36,229 | ₩36,376 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,416 | ₩36,416 | ₩36,217 | ₩36,217 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,227 | ₩36,227 | ₩36,227 | ₩36,227 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,082 | ₩36,416 | ₩36,082 | ₩36,227 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,376 | ₩36,543 | ₩36,336 | ₩36,543 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,109 | ₩36,550 | ₩36,109 | ₩36,350 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,283 | ₩36,450 | ₩36,283 | ₩36,450 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,523 | ₩36,617 | ₩36,015 | ₩36,617 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,082 | ₩36,563 | ₩35,828 | ₩36,563 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,470 | ₩36,737 | ₩36,470 | ₩36,710 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩36,015 | ₩36,570 | ₩36,015 | ₩36,570 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,737 | ₩36,737 | ₩36,603 | ₩36,603 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,430 | ₩36,430 | ₩36,430 | ₩36,430 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,336 | ₩36,336 | ₩36,336 | ₩36,336 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,176 | ₩36,750 | ₩36,162 | ₩36,162 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,650 | ₩36,710 | ₩36,537 | ₩36,550 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,430 | ₩36,430 | ₩36,430 | ₩36,430 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,216 | ₩36,550 | ₩36,216 | ₩36,398 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,056 | ₩36,182 | ₩36,042 | ₩36,182 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,216 | ₩36,216 | ₩35,828 | ₩36,049 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,218 | ₩36,218 | ₩36,216 | ₩36,216 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,216 | ₩36,416 | ₩36,216 | ₩36,275 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,815 | ₩36,697 | ₩35,815 | ₩36,697 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,817 | ₩37,125 | ₩35,817 | ₩37,098 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,122 | ₩37,081 | ₩36,122 | ₩36,697 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩35,955 | ₩36,577 | ₩35,909 | ₩36,577 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,082 | ₩36,256 | ₩35,895 | ₩36,256 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,229 | ₩36,229 | ₩36,056 | ₩36,214 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩35,962 | ₩36,055 | ₩35,842 | ₩36,017 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩35,909 | ₩36,316 | ₩35,895 | ₩36,283 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,815 | ₩36,557 | ₩35,815 | ₩36,557 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩35,962 | ₩36,283 | ₩35,962 | ₩36,283 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,216 | ₩36,216 | ₩36,216 | ₩36,216 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,724 | ₩36,724 | ₩36,647 | ₩36,647 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,096 | ₩36,216 | ₩36,016 | ₩36,109 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,537 | ₩36,537 | ₩35,882 | ₩36,056 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩35,947 | ₩36,229 | ₩35,947 | ₩36,229 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,430 | ₩36,456 | ₩36,256 | ₩36,416 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,617 | ₩36,684 | ₩36,082 | ₩36,350 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,563 | ₩36,563 | ₩36,243 | ₩36,243 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,497 | ₩36,577 | ₩36,229 | ₩36,577 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩35,949 | ₩36,563 | ₩35,935 | ₩35,935 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,510 | ₩36,510 | ₩35,815 | ₩36,109 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,483 | ₩36,517 | ₩36,136 | ₩36,517 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,617 | ₩36,617 | ₩35,935 | ₩36,289 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,149 | ₩36,851 | ₩36,149 | ₩36,617 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,096 | ₩36,122 | ₩36,096 | ₩36,096 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,340 | ₩36,340 | ₩36,042 | ₩36,042 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,082 | ₩36,737 | ₩36,082 | ₩36,341 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,149 | ₩37,084 | ₩36,149 | ₩36,149 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,082 | ₩36,149 | ₩36,082 | ₩36,149 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,149 | ₩36,149 | ₩36,149 | ₩36,149 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,149 | ₩36,350 | ₩36,149 | ₩36,256 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩35,882 | ₩36,082 | ₩35,882 | ₩35,925 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,762 | ₩35,762 | ₩35,762 | ₩35,762 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,042 | ₩36,042 | ₩35,828 | ₩35,828 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,216 | ₩36,216 | ₩36,216 | ₩36,216 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩35,888 | ₩35,909 | ₩35,668 | ₩35,815 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩35,892 | ₩35,892 | ₩35,892 | ₩35,892 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,842 | ₩36,069 | ₩35,842 | ₩36,069 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩35,882 | ₩35,882 | ₩35,882 | ₩35,882 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,149 | ₩36,216 | ₩36,082 | ₩36,082 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,189 | ₩36,189 | ₩36,189 | ₩36,189 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,316 | ₩36,316 | ₩35,882 | ₩36,189 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,762 | ₩36,497 | ₩35,762 | ₩36,162 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,149 | ₩36,149 | ₩34,759 | ₩36,149 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,122 | ₩36,122 | ₩36,122 | ₩36,122 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,323 | ₩36,617 | ₩36,283 | ₩36,363 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,151 | ₩37,151 | ₩36,470 | ₩36,470 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,430 | ₩36,445 | ₩36,162 | ₩36,445 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,256 | ₩36,256 | ₩36,136 | ₩36,256 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,617 | ₩36,684 | ₩36,350 | ₩36,684 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,788 | ₩36,216 | ₩35,788 | ₩35,788 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,323 | ₩36,323 | ₩35,822 | ₩35,822 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,443 | ₩36,483 | ₩36,015 | ₩36,015 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩35,882 | ₩36,416 | ₩35,882 | ₩36,350 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩35,975 | ₩36,731 | ₩35,975 | ₩36,189 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,203 | ₩36,203 | ₩35,822 | ₩35,822 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,548 | ₩35,782 | ₩35,548 | ₩35,548 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,815 | ₩37,018 | ₩35,815 | ₩36,096 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,082 | ₩36,082 | ₩35,548 | ₩35,548 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,615 | ₩36,443 | ₩35,534 | ₩35,615 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,708 | ₩35,708 | ₩35,708 | ₩35,708 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,802 | ₩35,802 | ₩35,361 | ₩35,681 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,581 | ₩35,581 | ₩35,581 | ₩35,581 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩35,895 | ₩36,061 | ₩35,815 | ₩35,848 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,136 | ₩36,350 | ₩35,860 | ₩35,895 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,136 | ₩36,203 | ₩35,721 | ₩36,162 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩35,975 | ₩36,149 | ₩35,975 | ₩36,082 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩36,002 | ₩36,015 | ₩36,002 | ₩36,015 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,842 | ₩36,176 | ₩35,842 | ₩36,002 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,149 | ₩36,162 | ₩35,882 | ₩36,002 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,162 | ₩36,323 | ₩36,162 | ₩36,203 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,336 | ₩36,342 | ₩36,162 | ₩36,162 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,082 | ₩36,296 | ₩36,082 | ₩36,296 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,082 | ₩36,350 | ₩36,082 | ₩36,124 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,149 | ₩36,149 | ₩36,082 | ₩36,082 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,403 | ₩36,403 | ₩36,243 | ₩36,283 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩36,015 | ₩36,403 | ₩36,015 | ₩36,403 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,056 | ₩36,203 | ₩35,975 | ₩36,176 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,056 | ₩36,056 | ₩36,056 | ₩36,056 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,842 | ₩35,842 | ₩35,842 | ₩35,842 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,753 | ₩35,913 | ₩35,753 | ₩35,842 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩35,979 | ₩35,989 | ₩35,575 | ₩35,627 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,815 | ₩35,815 | ₩35,815 | ₩35,815 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,615 | ₩35,615 | ₩35,615 | ₩35,615 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,069 | ₩36,082 | ₩35,615 | ₩35,615 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,828 | ₩36,022 | ₩35,828 | ₩36,022 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩35,935 | ₩36,082 | ₩35,321 | ₩35,949 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,240 | ₩35,334 | ₩35,240 | ₩35,334 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,120 | ₩35,160 | ₩35,120 | ₩35,160 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,187 | ₩35,227 | ₩35,013 | ₩35,227 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,040 | ₩35,174 | ₩34,746 | ₩35,174 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩35,027 | ₩35,321 | ₩35,027 | ₩35,040 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,414 | ₩35,414 | ₩35,232 | ₩35,347 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,534 | ₩35,534 | ₩35,414 | ₩35,454 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,280 | ₩35,508 | ₩35,147 | ₩35,481 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,347 | ₩35,347 | ₩35,347 | ₩35,347 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,347 | ₩35,462 | ₩35,347 | ₩35,347 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,307 | ₩35,508 | ₩35,027 | ₩35,347 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,132 | ₩35,254 | ₩35,013 | ₩35,227 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,153 | ₩35,307 | ₩35,153 | ₩35,254 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩35,033 | ₩35,267 | ₩34,920 | ₩35,254 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩34,923 | ₩35,214 | ₩34,846 | ₩35,133 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩35,013 | ₩35,013 | ₩34,893 | ₩34,981 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,060 | ₩35,267 | ₩34,906 | ₩35,112 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩34,906 | ₩35,307 | ₩34,866 | ₩35,307 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,746 | ₩34,969 | ₩34,746 | ₩34,866 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,572 | ₩34,733 | ₩34,318 | ₩34,479 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,080 | ₩35,133 | ₩34,986 | ₩35,133 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,067 | ₩35,146 | ₩35,000 | ₩35,080 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩34,906 | ₩35,027 | ₩34,866 | ₩34,893 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,751 | ₩34,839 | ₩34,751 | ₩34,773 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,813 | ₩35,040 | ₩34,652 | ₩34,799 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,746 | ₩35,040 | ₩34,719 | ₩34,840 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,040 | ₩35,040 | ₩35,040 | ₩35,040 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩34,920 | ₩34,920 | ₩34,559 | ₩34,586 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,566 | ₩34,566 | ₩34,566 | ₩34,566 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,519 | ₩35,067 | ₩34,387 | ₩35,067 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,559 | ₩34,559 | ₩34,372 | ₩34,372 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,305 | ₩34,545 | ₩34,305 | ₩34,372 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,171 | ₩34,305 | ₩34,091 | ₩34,305 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,254 | ₩35,254 | ₩34,078 | ₩34,238 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,626 | ₩34,706 | ₩34,603 | ₩34,706 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,706 | ₩34,706 | ₩34,452 | ₩34,626 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,479 | ₩34,719 | ₩34,385 | ₩34,666 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,078 | ₩34,565 | ₩33,877 | ₩34,479 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,078 | ₩34,078 | ₩33,677 | ₩34,078 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,826 | ₩35,646 | ₩33,824 | ₩33,971 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,412 | ₩35,655 | ₩33,610 | ₩35,347 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,416 | ₩36,416 | ₩33,944 | ₩34,880 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,571 | ₩35,571 | ₩35,571 | ₩35,571 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,390 | ₩36,390 | ₩36,390 | ₩36,390 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,350 | ₩36,390 | ₩36,350 | ₩36,390 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,803 | ₩36,416 | ₩35,347 | ₩35,655 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,738 | ₩35,738 | ₩35,738 | ₩35,738 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,738 | ₩35,738 | ₩35,738 | ₩35,738 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,548 | ₩35,935 | ₩35,347 | ₩35,935 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,414 | ₩35,748 | ₩35,414 | ₩35,635 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,049 | ₩36,049 | ₩36,049 | ₩36,049 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,687 | ₩36,791 | ₩35,687 | ₩36,049 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,309 | ₩36,309 | ₩35,240 | ₩35,240 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,308 | ₩36,308 | ₩35,762 | ₩36,308 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,590 | ₩36,350 | ₩35,590 | ₩36,229 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,416 | ₩36,416 | ₩36,416 | ₩36,416 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,848 | ₩36,416 | ₩35,848 | ₩36,416 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,124 | ₩36,124 | ₩36,122 | ₩36,122 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,350 | ₩36,350 | ₩36,350 | ₩36,350 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,416 | ₩36,416 | ₩35,889 | ₩36,376 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,228 | ₩36,228 | ₩36,228 | ₩36,228 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,688 | ₩36,688 | ₩36,688 | ₩36,688 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,390 | ₩36,670 | ₩36,096 | ₩36,109 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,414 | ₩35,855 | ₩35,414 | ₩35,762 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,815 | ₩35,815 | ₩35,481 | ₩35,481 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,521 | ₩36,015 | ₩35,521 | ₩35,842 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,681 | ₩35,708 | ₩35,681 | ₩35,681 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,748 | ₩35,748 | ₩35,494 | ₩35,494 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,104 | ₩36,104 | ₩36,104 | ₩36,104 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,122 | ₩36,122 | ₩36,122 | ₩36,122 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,523 | ₩36,523 | ₩36,122 | ₩36,122 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,855 | ₩36,282 | ₩35,775 | ₩36,263 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,229 | ₩36,229 | ₩36,229 | ₩36,229 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,609 | ₩35,609 | ₩35,609 | ₩35,609 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩35,882 | ₩36,486 | ₩35,882 | ₩36,486 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,269 | ₩36,269 | ₩36,269 | ₩36,269 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,245 | ₩37,245 | ₩35,802 | ₩36,269 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,481 | ₩36,269 | ₩35,481 | ₩36,269 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,454 | ₩36,617 | ₩36,210 | ₩36,416 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,363 | ₩36,363 | ₩35,962 | ₩35,962 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,396 | ₩36,817 | ₩36,396 | ₩36,396 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,537 | ₩36,537 | ₩35,764 | ₩35,915 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,797 | ₩37,526 | ₩35,494 | ₩36,764 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,483 | ₩37,298 | ₩36,483 | ₩37,298 | +2.23% | 3.1천 |
|---|