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 | ₩36,223 | ₩36,223 | ₩35,795 | ₩35,996 | -0.63% | 1.6천 |
| 2026.10.08 | ₩35,996 | ₩35,996 | ₩35,621 | ₩35,688 | -0.85% | 3.3천 |
| 2026.10.07 | ₩36,009 | ₩36,009 | ₩36,009 | ₩36,009 | 0.00% | 551 |
| 2026.10.06 | ₩35,701 | ₩36,170 | ₩35,621 | ₩35,741 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,608 | ₩35,915 | ₩35,608 | ₩35,915 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,608 | ₩35,608 | ₩35,608 | ₩35,608 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,290 | ₩36,290 | ₩36,290 | ₩36,290 | 0.00% | 0 |
| 2026.09.30 | ₩36,290 | ₩36,290 | ₩36,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,290 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,116 | ₩36,290 | ₩36,116 | ₩36,290 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,384 | ₩36,464 | ₩36,290 | ₩36,290 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,384 | ₩36,651 | ₩36,384 | ₩36,651 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,451 | ₩36,451 | ₩36,451 | ₩36,451 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,410 | ₩36,451 | ₩36,410 | ₩36,451 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,477 | ₩36,591 | ₩36,477 | ₩36,591 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,410 | ₩36,410 | ₩36,250 | ₩36,250 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,168 | ₩36,183 | ₩36,168 | ₩36,183 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,722 | ₩36,722 | ₩36,718 | ₩36,718 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,450 | ₩36,450 | ₩36,317 | ₩36,317 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,116 | ₩36,450 | ₩36,116 | ₩36,384 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,384 | ₩36,758 | ₩36,163 | ₩36,303 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,741 | ₩36,741 | ₩36,741 | ₩36,741 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,183 | ₩36,183 | ₩36,183 | ₩36,183 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,183 | ₩36,183 | ₩36,183 | ₩36,183 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,250 | ₩36,250 | ₩36,183 | ₩36,183 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,156 | ₩36,444 | ₩36,129 | ₩36,236 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,263 | ₩36,464 | ₩36,170 | ₩36,384 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,751 | ₩37,240 | ₩36,618 | ₩36,618 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,671 | ₩36,671 | ₩36,671 | ₩36,671 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,253 | ₩37,253 | ₩36,303 | ₩36,785 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩36,919 | ₩37,360 | ₩36,919 | ₩37,119 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,092 | ₩37,092 | ₩36,852 | ₩37,092 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,705 | ₩36,852 | ₩36,303 | ₩36,852 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,119 | ₩37,119 | ₩37,119 | ₩37,119 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,119 | ₩37,119 | ₩37,119 | ₩37,119 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,333 | ₩37,333 | ₩36,584 | ₩36,738 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,370 | ₩36,688 | ₩36,357 | ₩36,584 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,371 | ₩36,371 | ₩36,371 | ₩36,371 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,318 | ₩36,318 | ₩36,318 | ₩36,318 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,778 | ₩36,778 | ₩36,318 | ₩36,318 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩36,999 | ₩36,999 | ₩36,477 | ₩36,785 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩36,919 | ₩37,387 | ₩36,919 | ₩36,919 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,126 | ₩37,126 | ₩36,798 | ₩36,919 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,450 | ₩37,106 | ₩36,384 | ₩36,664 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,316 | ₩36,404 | ₩36,316 | ₩36,404 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,263 | ₩36,558 | ₩36,263 | ₩36,410 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,450 | ₩36,450 | ₩36,251 | ₩36,251 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,260 | ₩36,260 | ₩36,260 | ₩36,260 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,116 | ₩36,450 | ₩36,116 | ₩36,260 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,410 | ₩36,577 | ₩36,370 | ₩36,577 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,143 | ₩36,584 | ₩36,143 | ₩36,384 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,317 | ₩36,484 | ₩36,317 | ₩36,484 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,557 | ₩36,651 | ₩36,049 | ₩36,651 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,116 | ₩36,598 | ₩35,862 | ₩36,598 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,504 | ₩36,771 | ₩36,504 | ₩36,745 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩36,049 | ₩36,605 | ₩36,049 | ₩36,605 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,771 | ₩36,771 | ₩36,638 | ₩36,638 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,464 | ₩36,464 | ₩36,464 | ₩36,464 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,210 | ₩36,785 | ₩36,196 | ₩36,196 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,685 | ₩36,745 | ₩36,571 | ₩36,584 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,464 | ₩36,464 | ₩36,464 | ₩36,464 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,250 | ₩36,584 | ₩36,250 | ₩36,432 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,089 | ₩36,216 | ₩36,076 | ₩36,216 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,250 | ₩36,250 | ₩35,862 | ₩36,083 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,252 | ₩36,252 | ₩36,250 | ₩36,250 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,250 | ₩36,450 | ₩36,250 | ₩36,309 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,848 | ₩36,731 | ₩35,848 | ₩36,731 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,851 | ₩37,160 | ₩35,851 | ₩37,133 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,156 | ₩37,115 | ₩36,156 | ₩36,731 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩35,989 | ₩36,611 | ₩35,942 | ₩36,611 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,116 | ₩36,290 | ₩35,929 | ₩36,290 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,263 | ₩36,263 | ₩36,089 | ₩36,248 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩35,996 | ₩36,089 | ₩35,875 | ₩36,051 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩35,942 | ₩36,350 | ₩35,929 | ₩36,317 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,848 | ₩36,592 | ₩35,848 | ₩36,592 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩35,996 | ₩36,317 | ₩35,996 | ₩36,317 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,250 | ₩36,250 | ₩36,250 | ₩36,250 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,759 | ₩36,759 | ₩36,681 | ₩36,681 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,129 | ₩36,250 | ₩36,049 | ₩36,143 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,571 | ₩36,571 | ₩35,915 | ₩36,089 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩35,981 | ₩36,263 | ₩35,981 | ₩36,263 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,464 | ₩36,491 | ₩36,290 | ₩36,450 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,651 | ₩36,718 | ₩36,116 | ₩36,384 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,598 | ₩36,598 | ₩36,277 | ₩36,277 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,531 | ₩36,611 | ₩36,263 | ₩36,611 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩35,982 | ₩36,598 | ₩35,969 | ₩35,969 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,544 | ₩36,544 | ₩35,848 | ₩36,143 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,517 | ₩36,551 | ₩36,170 | ₩36,551 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,651 | ₩36,651 | ₩35,969 | ₩36,323 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,183 | ₩36,885 | ₩36,183 | ₩36,651 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,129 | ₩36,156 | ₩36,129 | ₩36,129 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,374 | ₩36,374 | ₩36,076 | ₩36,076 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,116 | ₩36,771 | ₩36,116 | ₩36,375 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,183 | ₩37,119 | ₩36,183 | ₩36,183 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,116 | ₩36,183 | ₩36,116 | ₩36,183 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,183 | ₩36,183 | ₩36,183 | ₩36,183 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,183 | ₩36,384 | ₩36,183 | ₩36,290 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩35,915 | ₩36,116 | ₩35,915 | ₩35,959 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,795 | ₩35,795 | ₩35,795 | ₩35,795 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,076 | ₩36,076 | ₩35,862 | ₩35,862 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,250 | ₩36,250 | ₩36,250 | ₩36,250 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩35,922 | ₩35,942 | ₩35,701 | ₩35,848 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩35,926 | ₩35,926 | ₩35,926 | ₩35,926 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,875 | ₩36,103 | ₩35,875 | ₩36,103 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,889 | ₩35,889 | ₩35,889 | ₩35,889 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩35,915 | ₩35,915 | ₩35,915 | ₩35,915 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,183 | ₩36,250 | ₩36,116 | ₩36,116 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,223 | ₩36,223 | ₩36,223 | ₩36,223 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,350 | ₩36,350 | ₩35,915 | ₩36,223 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,795 | ₩36,531 | ₩35,795 | ₩36,196 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,183 | ₩36,183 | ₩34,792 | ₩36,183 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,397 | ₩36,397 | ₩36,397 | ₩36,397 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,357 | ₩36,651 | ₩36,317 | ₩36,397 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,186 | ₩37,186 | ₩36,504 | ₩36,504 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,464 | ₩36,479 | ₩36,196 | ₩36,479 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,290 | ₩36,290 | ₩36,170 | ₩36,290 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,651 | ₩36,718 | ₩36,384 | ₩36,718 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,822 | ₩36,250 | ₩35,822 | ₩35,822 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,357 | ₩36,357 | ₩35,855 | ₩35,855 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,477 | ₩36,517 | ₩36,049 | ₩36,049 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩35,915 | ₩36,450 | ₩35,915 | ₩36,384 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩36,009 | ₩36,765 | ₩36,009 | ₩36,223 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,236 | ₩36,236 | ₩35,855 | ₩35,855 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,581 | ₩35,815 | ₩35,581 | ₩35,581 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,848 | ₩37,052 | ₩35,848 | ₩36,129 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,116 | ₩36,116 | ₩35,581 | ₩35,581 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,648 | ₩36,477 | ₩35,568 | ₩35,648 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,741 | ₩35,741 | ₩35,741 | ₩35,741 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,835 | ₩35,835 | ₩35,394 | ₩35,715 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,614 | ₩35,614 | ₩35,614 | ₩35,614 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩35,929 | ₩36,095 | ₩35,848 | ₩35,882 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,170 | ₩36,384 | ₩35,894 | ₩35,929 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,170 | ₩36,236 | ₩35,755 | ₩36,196 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩36,009 | ₩36,183 | ₩36,009 | ₩36,116 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩36,036 | ₩36,049 | ₩36,036 | ₩36,049 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,875 | ₩36,210 | ₩35,875 | ₩36,036 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,183 | ₩36,196 | ₩35,915 | ₩36,036 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,196 | ₩36,357 | ₩36,196 | ₩36,236 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,370 | ₩36,376 | ₩36,196 | ₩36,196 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,116 | ₩36,330 | ₩36,116 | ₩36,330 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,116 | ₩36,384 | ₩36,116 | ₩36,157 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,183 | ₩36,183 | ₩36,116 | ₩36,116 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,437 | ₩36,437 | ₩36,277 | ₩36,317 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,277 | ₩36,277 | ₩36,277 | ₩36,277 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,277 | ₩36,277 | ₩36,277 | ₩36,277 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,277 | ₩36,277 | ₩36,277 | ₩36,277 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩36,049 | ₩36,437 | ₩36,049 | ₩36,437 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,089 | ₩36,236 | ₩36,009 | ₩36,210 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,089 | ₩36,089 | ₩36,089 | ₩36,089 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,875 | ₩35,875 | ₩35,875 | ₩35,875 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,786 | ₩35,946 | ₩35,786 | ₩35,875 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩36,012 | ₩36,022 | ₩35,608 | ₩35,660 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,848 | ₩35,848 | ₩35,848 | ₩35,848 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,648 | ₩35,648 | ₩35,648 | ₩35,648 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,103 | ₩36,116 | ₩35,648 | ₩35,648 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,862 | ₩36,056 | ₩35,862 | ₩36,056 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩35,969 | ₩36,116 | ₩35,354 | ₩35,982 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,273 | ₩35,367 | ₩35,273 | ₩35,367 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,153 | ₩35,193 | ₩35,153 | ₩35,193 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,220 | ₩35,260 | ₩35,046 | ₩35,260 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,073 | ₩35,206 | ₩34,778 | ₩35,206 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩35,059 | ₩35,354 | ₩35,059 | ₩35,073 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,447 | ₩35,447 | ₩35,265 | ₩35,380 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,568 | ₩35,568 | ₩35,447 | ₩35,487 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,313 | ₩35,541 | ₩35,180 | ₩35,514 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,380 | ₩35,380 | ₩35,380 | ₩35,380 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,380 | ₩35,496 | ₩35,380 | ₩35,380 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,340 | ₩35,541 | ₩35,059 | ₩35,380 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,165 | ₩35,287 | ₩35,046 | ₩35,260 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,186 | ₩35,340 | ₩35,186 | ₩35,287 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩35,066 | ₩35,300 | ₩34,952 | ₩35,287 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩34,956 | ₩35,247 | ₩34,879 | ₩35,166 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩35,046 | ₩35,046 | ₩34,926 | ₩35,014 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,093 | ₩35,300 | ₩34,939 | ₩35,145 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩34,939 | ₩35,340 | ₩34,899 | ₩35,340 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,778 | ₩35,002 | ₩34,778 | ₩34,899 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,604 | ₩34,765 | ₩34,350 | ₩34,511 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,113 | ₩35,166 | ₩35,019 | ₩35,166 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,099 | ₩35,179 | ₩35,033 | ₩35,113 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩34,939 | ₩35,059 | ₩34,899 | ₩34,926 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,784 | ₩34,872 | ₩34,784 | ₩34,805 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,845 | ₩35,073 | ₩34,685 | ₩34,832 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,778 | ₩35,073 | ₩34,752 | ₩34,872 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,073 | ₩35,073 | ₩35,073 | ₩35,073 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩34,952 | ₩34,952 | ₩34,591 | ₩34,618 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,598 | ₩34,598 | ₩34,598 | ₩34,598 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,551 | ₩35,099 | ₩34,419 | ₩35,099 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,591 | ₩34,591 | ₩34,404 | ₩34,404 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,337 | ₩34,578 | ₩34,337 | ₩34,404 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,203 | ₩34,337 | ₩34,123 | ₩34,337 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,287 | ₩35,287 | ₩34,110 | ₩34,270 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,658 | ₩34,738 | ₩34,636 | ₩34,738 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,738 | ₩34,738 | ₩34,484 | ₩34,658 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,511 | ₩34,752 | ₩34,417 | ₩34,698 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,110 | ₩34,598 | ₩33,909 | ₩34,511 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,110 | ₩34,110 | ₩33,708 | ₩34,110 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,859 | ₩35,680 | ₩33,855 | ₩34,003 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,444 | ₩35,688 | ₩33,641 | ₩35,380 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,450 | ₩36,450 | ₩33,976 | ₩34,912 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,424 | ₩36,424 | ₩36,424 | ₩36,424 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,384 | ₩36,424 | ₩36,384 | ₩36,424 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,837 | ₩36,450 | ₩35,380 | ₩35,688 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,772 | ₩35,772 | ₩35,772 | ₩35,772 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,772 | ₩35,772 | ₩35,772 | ₩35,772 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,581 | ₩35,969 | ₩35,380 | ₩35,969 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,447 | ₩35,782 | ₩35,447 | ₩35,668 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,083 | ₩36,083 | ₩36,083 | ₩36,083 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,721 | ₩36,825 | ₩35,721 | ₩36,083 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,343 | ₩36,343 | ₩35,273 | ₩35,273 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,342 | ₩36,342 | ₩35,795 | ₩36,342 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,623 | ₩36,384 | ₩35,623 | ₩36,263 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,450 | ₩36,450 | ₩36,450 | ₩36,450 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,882 | ₩36,450 | ₩35,882 | ₩36,450 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,158 | ₩36,158 | ₩36,156 | ₩36,156 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,450 | ₩36,450 | ₩35,922 | ₩36,410 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,262 | ₩36,262 | ₩36,262 | ₩36,262 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,722 | ₩36,722 | ₩36,722 | ₩36,722 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,424 | ₩36,705 | ₩36,129 | ₩36,143 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,447 | ₩35,889 | ₩35,447 | ₩35,795 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,848 | ₩35,848 | ₩35,514 | ₩35,514 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,554 | ₩36,049 | ₩35,554 | ₩35,875 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,715 | ₩35,741 | ₩35,715 | ₩35,715 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,782 | ₩35,782 | ₩35,527 | ₩35,527 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,138 | ₩36,138 | ₩36,138 | ₩36,138 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,557 | ₩36,557 | ₩36,156 | ₩36,156 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,889 | ₩36,316 | ₩35,808 | ₩36,297 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,642 | ₩35,642 | ₩35,642 | ₩35,642 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩35,915 | ₩36,521 | ₩35,915 | ₩36,521 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,280 | ₩37,280 | ₩35,835 | ₩36,303 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,514 | ₩36,303 | ₩35,514 | ₩36,303 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,489 | ₩36,651 | ₩36,244 | ₩36,450 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,397 | ₩36,397 | ₩35,996 | ₩35,996 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,430 | ₩36,852 | ₩36,430 | ₩36,430 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,571 | ₩36,571 | ₩35,797 | ₩35,949 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,832 | ₩37,561 | ₩35,527 | ₩36,798 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,517 | ₩37,333 | ₩36,517 | ₩37,333 | +2.23% | 3.1천 |
|---|