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 | ₩36,254 | ₩36,254 | ₩35,826 | ₩36,027 | -0.63% | 1.6천 |
| 2026.10.08 | ₩36,027 | ₩36,027 | ₩35,652 | ₩35,719 | -0.85% | 3.3천 |
| 2026.10.07 | ₩36,040 | ₩36,040 | ₩36,040 | ₩36,040 | 0.00% | 551 |
| 2026.10.06 | ₩35,732 | ₩36,201 | ₩35,652 | ₩35,772 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,638 | ₩35,946 | ₩35,638 | ₩35,946 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,638 | ₩35,638 | ₩35,638 | ₩35,638 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,321 | ₩36,321 | ₩36,321 | ₩36,321 | 0.00% | 0 |
| 2026.09.30 | ₩36,321 | ₩36,321 | ₩36,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,321 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,147 | ₩36,321 | ₩36,147 | ₩36,321 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,415 | ₩36,495 | ₩36,321 | ₩36,321 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,415 | ₩36,683 | ₩36,415 | ₩36,683 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,482 | ₩36,482 | ₩36,482 | ₩36,482 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,442 | ₩36,482 | ₩36,442 | ₩36,482 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,509 | ₩36,622 | ₩36,509 | ₩36,622 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,442 | ₩36,442 | ₩36,281 | ₩36,281 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,199 | ₩36,214 | ₩36,199 | ₩36,214 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,753 | ₩36,753 | ₩36,750 | ₩36,750 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,482 | ₩36,482 | ₩36,348 | ₩36,348 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,147 | ₩36,482 | ₩36,147 | ₩36,415 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,268 | ₩36,268 | ₩36,268 | ₩36,268 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,268 | ₩36,268 | ₩36,268 | ₩36,268 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,415 | ₩36,790 | ₩36,194 | ₩36,334 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,772 | ₩36,772 | ₩36,772 | ₩36,772 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,214 | ₩36,214 | ₩36,214 | ₩36,214 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,214 | ₩36,214 | ₩36,214 | ₩36,214 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,281 | ₩36,281 | ₩36,214 | ₩36,214 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,187 | ₩36,475 | ₩36,160 | ₩36,268 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,294 | ₩36,495 | ₩36,201 | ₩36,415 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,783 | ₩37,272 | ₩36,649 | ₩36,649 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,703 | ₩36,703 | ₩36,703 | ₩36,703 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,285 | ₩37,285 | ₩36,334 | ₩36,816 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩36,950 | ₩37,392 | ₩36,950 | ₩37,151 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,124 | ₩37,124 | ₩36,883 | ₩37,124 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,736 | ₩36,883 | ₩36,335 | ₩36,883 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,151 | ₩37,151 | ₩37,151 | ₩37,151 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,151 | ₩37,151 | ₩37,151 | ₩37,151 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,365 | ₩37,365 | ₩36,616 | ₩36,770 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,401 | ₩36,720 | ₩36,388 | ₩36,616 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,402 | ₩36,402 | ₩36,402 | ₩36,402 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,349 | ₩36,349 | ₩36,349 | ₩36,349 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,810 | ₩36,810 | ₩36,349 | ₩36,349 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩37,031 | ₩37,031 | ₩36,509 | ₩36,816 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩36,950 | ₩37,419 | ₩36,950 | ₩36,950 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,158 | ₩37,158 | ₩36,830 | ₩36,950 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,482 | ₩37,138 | ₩36,415 | ₩36,696 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,347 | ₩36,435 | ₩36,347 | ₩36,435 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,294 | ₩36,589 | ₩36,294 | ₩36,441 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,482 | ₩36,482 | ₩36,282 | ₩36,282 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,292 | ₩36,292 | ₩36,292 | ₩36,292 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,147 | ₩36,482 | ₩36,147 | ₩36,292 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,442 | ₩36,609 | ₩36,401 | ₩36,609 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,174 | ₩36,615 | ₩36,174 | ₩36,415 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,348 | ₩36,515 | ₩36,348 | ₩36,515 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,589 | ₩36,683 | ₩36,080 | ₩36,683 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,147 | ₩36,629 | ₩35,893 | ₩36,629 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,535 | ₩36,803 | ₩36,535 | ₩36,776 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩36,080 | ₩36,636 | ₩36,080 | ₩36,636 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,803 | ₩36,803 | ₩36,669 | ₩36,669 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,495 | ₩36,495 | ₩36,495 | ₩36,495 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,401 | ₩36,401 | ₩36,401 | ₩36,401 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,241 | ₩36,816 | ₩36,227 | ₩36,227 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,716 | ₩36,776 | ₩36,602 | ₩36,616 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,495 | ₩36,495 | ₩36,495 | ₩36,495 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,281 | ₩36,616 | ₩36,281 | ₩36,463 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,120 | ₩36,247 | ₩36,107 | ₩36,247 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,281 | ₩36,281 | ₩35,893 | ₩36,114 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,283 | ₩36,283 | ₩36,281 | ₩36,281 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,281 | ₩36,482 | ₩36,281 | ₩36,340 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,879 | ₩36,763 | ₩35,879 | ₩36,763 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,882 | ₩37,192 | ₩35,882 | ₩37,165 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,187 | ₩37,147 | ₩36,187 | ₩36,763 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩36,019 | ₩36,642 | ₩35,973 | ₩36,642 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,147 | ₩36,321 | ₩35,960 | ₩36,321 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,294 | ₩36,294 | ₩36,120 | ₩36,279 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩36,027 | ₩36,120 | ₩35,906 | ₩36,082 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩35,973 | ₩36,381 | ₩35,960 | ₩36,348 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,879 | ₩36,623 | ₩35,879 | ₩36,623 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩36,027 | ₩36,348 | ₩36,027 | ₩36,348 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,281 | ₩36,281 | ₩36,281 | ₩36,281 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,790 | ₩36,790 | ₩36,713 | ₩36,713 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,160 | ₩36,281 | ₩36,080 | ₩36,174 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,602 | ₩36,602 | ₩35,946 | ₩36,120 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩36,012 | ₩36,294 | ₩36,012 | ₩36,294 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,495 | ₩36,522 | ₩36,321 | ₩36,482 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,683 | ₩36,750 | ₩36,147 | ₩36,415 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,629 | ₩36,629 | ₩36,308 | ₩36,308 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,562 | ₩36,642 | ₩36,294 | ₩36,642 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩36,013 | ₩36,629 | ₩36,000 | ₩36,000 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,575 | ₩36,575 | ₩35,879 | ₩36,174 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,549 | ₩36,582 | ₩36,201 | ₩36,582 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,683 | ₩36,683 | ₩36,000 | ₩36,355 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,214 | ₩36,917 | ₩36,214 | ₩36,683 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,160 | ₩36,187 | ₩36,160 | ₩36,160 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,405 | ₩36,405 | ₩36,107 | ₩36,107 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,147 | ₩36,803 | ₩36,147 | ₩36,406 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,214 | ₩37,151 | ₩36,214 | ₩36,214 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,147 | ₩36,214 | ₩36,147 | ₩36,214 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,214 | ₩36,214 | ₩36,214 | ₩36,214 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,214 | ₩36,415 | ₩36,214 | ₩36,321 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩35,946 | ₩36,147 | ₩35,946 | ₩35,990 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,826 | ₩35,826 | ₩35,826 | ₩35,826 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,107 | ₩36,107 | ₩35,893 | ₩35,893 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,281 | ₩36,281 | ₩36,281 | ₩36,281 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩35,953 | ₩35,973 | ₩35,732 | ₩35,879 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩35,957 | ₩35,957 | ₩35,957 | ₩35,957 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,906 | ₩36,134 | ₩35,906 | ₩36,134 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,919 | ₩35,919 | ₩35,919 | ₩35,919 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩35,946 | ₩35,946 | ₩35,946 | ₩35,946 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,214 | ₩36,281 | ₩36,147 | ₩36,147 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,381 | ₩36,381 | ₩35,946 | ₩36,254 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,826 | ₩36,562 | ₩35,826 | ₩36,227 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,214 | ₩36,214 | ₩34,822 | ₩36,214 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,187 | ₩36,187 | ₩36,187 | ₩36,187 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,428 | ₩36,428 | ₩36,428 | ₩36,428 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,388 | ₩36,683 | ₩36,348 | ₩36,428 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,218 | ₩37,218 | ₩36,535 | ₩36,535 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,495 | ₩36,510 | ₩36,227 | ₩36,510 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,321 | ₩36,321 | ₩36,201 | ₩36,321 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,683 | ₩36,750 | ₩36,415 | ₩36,750 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,853 | ₩36,281 | ₩35,853 | ₩35,853 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,388 | ₩36,388 | ₩35,886 | ₩35,886 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,509 | ₩36,549 | ₩36,080 | ₩36,080 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩35,946 | ₩36,482 | ₩35,946 | ₩36,415 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩36,040 | ₩36,797 | ₩36,040 | ₩36,254 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,268 | ₩36,268 | ₩35,886 | ₩35,886 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,612 | ₩35,846 | ₩35,612 | ₩35,612 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,879 | ₩37,084 | ₩35,879 | ₩36,160 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,147 | ₩36,147 | ₩35,612 | ₩35,612 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,678 | ₩36,509 | ₩35,598 | ₩35,678 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,772 | ₩35,772 | ₩35,772 | ₩35,772 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,866 | ₩35,866 | ₩35,424 | ₩35,745 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,645 | ₩35,645 | ₩35,645 | ₩35,645 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩35,960 | ₩36,126 | ₩35,879 | ₩35,913 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,201 | ₩36,415 | ₩35,925 | ₩35,960 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,201 | ₩36,268 | ₩35,786 | ₩36,227 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩36,040 | ₩36,214 | ₩36,040 | ₩36,147 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩36,067 | ₩36,080 | ₩36,067 | ₩36,080 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,906 | ₩36,241 | ₩35,906 | ₩36,067 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,214 | ₩36,227 | ₩35,946 | ₩36,067 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,227 | ₩36,388 | ₩36,227 | ₩36,268 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,401 | ₩36,407 | ₩36,227 | ₩36,227 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,147 | ₩36,361 | ₩36,147 | ₩36,361 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,147 | ₩36,415 | ₩36,147 | ₩36,189 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,214 | ₩36,214 | ₩36,147 | ₩36,147 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,468 | ₩36,468 | ₩36,308 | ₩36,348 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,308 | ₩36,308 | ₩36,308 | ₩36,308 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,308 | ₩36,308 | ₩36,308 | ₩36,308 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,308 | ₩36,308 | ₩36,308 | ₩36,308 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩36,080 | ₩36,468 | ₩36,080 | ₩36,468 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,120 | ₩36,268 | ₩36,040 | ₩36,241 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,906 | ₩35,906 | ₩35,906 | ₩35,906 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,817 | ₩35,977 | ₩35,817 | ₩35,906 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩36,043 | ₩36,053 | ₩35,638 | ₩35,691 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,879 | ₩35,879 | ₩35,879 | ₩35,879 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,678 | ₩35,678 | ₩35,678 | ₩35,678 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,134 | ₩36,147 | ₩35,678 | ₩35,678 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,893 | ₩36,087 | ₩35,893 | ₩36,087 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩36,000 | ₩36,147 | ₩35,384 | ₩36,013 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,304 | ₩35,397 | ₩35,304 | ₩35,397 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,183 | ₩35,223 | ₩35,183 | ₩35,223 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,250 | ₩35,290 | ₩35,076 | ₩35,290 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,103 | ₩35,237 | ₩34,808 | ₩35,237 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩35,089 | ₩35,384 | ₩35,089 | ₩35,103 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,478 | ₩35,478 | ₩35,295 | ₩35,411 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,598 | ₩35,598 | ₩35,478 | ₩35,518 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,344 | ₩35,571 | ₩35,210 | ₩35,545 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,411 | ₩35,411 | ₩35,411 | ₩35,411 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,411 | ₩35,526 | ₩35,411 | ₩35,411 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,371 | ₩35,571 | ₩35,090 | ₩35,411 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,195 | ₩35,317 | ₩35,076 | ₩35,290 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,216 | ₩35,371 | ₩35,216 | ₩35,317 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩35,096 | ₩35,330 | ₩34,982 | ₩35,317 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩34,986 | ₩35,277 | ₩34,909 | ₩35,197 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩35,076 | ₩35,076 | ₩34,956 | ₩35,044 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,123 | ₩35,330 | ₩34,969 | ₩35,175 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩34,969 | ₩35,371 | ₩34,929 | ₩35,371 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,808 | ₩35,032 | ₩34,808 | ₩34,929 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,634 | ₩34,795 | ₩34,380 | ₩34,541 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,143 | ₩35,197 | ₩35,049 | ₩35,197 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,130 | ₩35,209 | ₩35,063 | ₩35,143 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩34,969 | ₩35,089 | ₩34,929 | ₩34,956 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,814 | ₩34,902 | ₩34,814 | ₩34,835 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,875 | ₩35,103 | ₩34,715 | ₩34,862 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,808 | ₩35,103 | ₩34,782 | ₩34,902 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,103 | ₩35,103 | ₩35,103 | ₩35,103 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩34,982 | ₩34,982 | ₩34,621 | ₩34,648 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,628 | ₩34,628 | ₩34,628 | ₩34,628 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,581 | ₩35,130 | ₩34,449 | ₩35,130 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,581 | ₩34,581 | ₩34,581 | ₩34,581 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,621 | ₩34,621 | ₩34,433 | ₩34,433 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,366 | ₩34,607 | ₩34,366 | ₩34,433 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,233 | ₩34,366 | ₩34,152 | ₩34,366 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,317 | ₩35,317 | ₩34,139 | ₩34,300 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,688 | ₩34,768 | ₩34,666 | ₩34,768 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,768 | ₩34,768 | ₩34,514 | ₩34,688 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,541 | ₩34,782 | ₩34,447 | ₩34,728 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,139 | ₩34,628 | ₩33,938 | ₩34,541 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,139 | ₩34,139 | ₩33,737 | ₩34,139 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,889 | ₩35,710 | ₩33,885 | ₩34,032 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,474 | ₩35,719 | ₩33,670 | ₩35,411 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,482 | ₩36,482 | ₩34,005 | ₩34,942 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,635 | ₩35,635 | ₩35,635 | ₩35,635 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,455 | ₩36,455 | ₩36,455 | ₩36,455 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,415 | ₩36,455 | ₩36,415 | ₩36,455 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,868 | ₩36,482 | ₩35,411 | ₩35,719 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,802 | ₩35,802 | ₩35,802 | ₩35,802 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,802 | ₩35,802 | ₩35,802 | ₩35,802 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,612 | ₩36,000 | ₩35,411 | ₩36,000 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,478 | ₩35,812 | ₩35,478 | ₩35,699 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,114 | ₩36,114 | ₩36,114 | ₩36,114 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,751 | ₩36,857 | ₩35,751 | ₩36,114 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,375 | ₩36,375 | ₩35,304 | ₩35,304 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,373 | ₩36,373 | ₩35,826 | ₩36,373 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,654 | ₩36,415 | ₩35,654 | ₩36,294 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,482 | ₩36,482 | ₩36,482 | ₩36,482 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,913 | ₩36,482 | ₩35,913 | ₩36,482 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,189 | ₩36,189 | ₩36,187 | ₩36,187 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,482 | ₩36,482 | ₩35,953 | ₩36,442 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,293 | ₩36,293 | ₩36,293 | ₩36,293 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,754 | ₩36,754 | ₩36,754 | ₩36,754 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,455 | ₩36,736 | ₩36,160 | ₩36,174 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,478 | ₩35,919 | ₩35,478 | ₩35,826 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,879 | ₩35,879 | ₩35,545 | ₩35,545 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,585 | ₩36,080 | ₩35,585 | ₩35,906 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,745 | ₩35,772 | ₩35,745 | ₩35,745 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,812 | ₩35,812 | ₩35,558 | ₩35,558 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,169 | ₩36,169 | ₩36,169 | ₩36,169 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,187 | ₩36,187 | ₩36,187 | ₩36,187 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,589 | ₩36,589 | ₩36,187 | ₩36,187 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,919 | ₩36,347 | ₩35,839 | ₩36,328 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,294 | ₩36,294 | ₩36,294 | ₩36,294 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,673 | ₩35,673 | ₩35,673 | ₩35,673 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩35,946 | ₩36,552 | ₩35,946 | ₩36,552 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,334 | ₩36,334 | ₩36,334 | ₩36,334 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,312 | ₩37,312 | ₩35,866 | ₩36,334 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,545 | ₩36,334 | ₩35,545 | ₩36,334 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,520 | ₩36,683 | ₩36,275 | ₩36,482 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,428 | ₩36,428 | ₩36,027 | ₩36,027 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,462 | ₩36,883 | ₩36,462 | ₩36,462 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,602 | ₩36,602 | ₩35,828 | ₩35,980 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,863 | ₩37,593 | ₩35,558 | ₩36,830 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,549 | ₩37,365 | ₩36,549 | ₩37,365 | +2.23% | 3.1천 |
|---|