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 | ₩36,151 | ₩36,151 | ₩35,724 | ₩35,924 | -0.63% | 1.6천 |
| 2026.10.08 | ₩35,924 | ₩35,924 | ₩35,551 | ₩35,617 | -0.85% | 3.3천 |
| 2026.10.07 | ₩35,938 | ₩35,938 | ₩35,938 | ₩35,938 | 0.00% | 551 |
| 2026.10.06 | ₩35,631 | ₩36,098 | ₩35,551 | ₩35,671 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,537 | ₩35,844 | ₩35,537 | ₩35,844 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,537 | ₩35,537 | ₩35,537 | ₩35,537 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,218 | ₩36,218 | ₩36,218 | ₩36,218 | 0.00% | 0 |
| 2026.09.30 | ₩36,218 | ₩36,218 | ₩36,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,218 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,044 | ₩36,218 | ₩36,044 | ₩36,218 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,311 | ₩36,392 | ₩36,218 | ₩36,218 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,311 | ₩36,578 | ₩36,311 | ₩36,578 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,311 | ₩36,311 | ₩36,311 | ₩36,311 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,338 | ₩36,378 | ₩36,338 | ₩36,378 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,405 | ₩36,518 | ₩36,405 | ₩36,518 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,311 | ₩36,311 | ₩36,311 | ₩36,311 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,311 | ₩36,311 | ₩36,311 | ₩36,311 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,338 | ₩36,338 | ₩36,178 | ₩36,178 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,096 | ₩36,111 | ₩36,096 | ₩36,111 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,649 | ₩36,649 | ₩36,645 | ₩36,645 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,378 | ₩36,378 | ₩36,245 | ₩36,245 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,044 | ₩36,378 | ₩36,044 | ₩36,311 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,165 | ₩36,165 | ₩36,165 | ₩36,165 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,165 | ₩36,165 | ₩36,165 | ₩36,165 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,311 | ₩36,685 | ₩36,091 | ₩36,231 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,668 | ₩36,668 | ₩36,668 | ₩36,668 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,311 | ₩36,311 | ₩36,311 | ₩36,311 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,111 | ₩36,111 | ₩36,111 | ₩36,111 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,111 | ₩36,111 | ₩36,111 | ₩36,111 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,178 | ₩36,178 | ₩36,111 | ₩36,111 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,085 | ₩36,372 | ₩36,058 | ₩36,165 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,191 | ₩36,392 | ₩36,098 | ₩36,311 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,679 | ₩37,166 | ₩36,545 | ₩36,545 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,179 | ₩37,179 | ₩36,231 | ₩36,712 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩36,845 | ₩37,286 | ₩36,845 | ₩37,046 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,019 | ₩37,019 | ₩36,779 | ₩37,019 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,632 | ₩36,779 | ₩36,231 | ₩36,779 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,046 | ₩37,046 | ₩37,046 | ₩37,046 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,046 | ₩37,046 | ₩37,046 | ₩37,046 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,259 | ₩37,259 | ₩36,512 | ₩36,665 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,298 | ₩36,616 | ₩36,285 | ₩36,512 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,299 | ₩36,299 | ₩36,299 | ₩36,299 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,246 | ₩36,246 | ₩36,246 | ₩36,246 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,705 | ₩36,705 | ₩36,246 | ₩36,246 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩36,926 | ₩36,926 | ₩36,405 | ₩36,712 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩36,845 | ₩37,313 | ₩36,845 | ₩36,845 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,052 | ₩37,052 | ₩36,725 | ₩36,845 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,378 | ₩37,032 | ₩36,311 | ₩36,592 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,244 | ₩36,331 | ₩36,244 | ₩36,331 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,191 | ₩36,485 | ₩36,191 | ₩36,338 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,378 | ₩36,378 | ₩36,179 | ₩36,179 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,189 | ₩36,189 | ₩36,189 | ₩36,189 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,044 | ₩36,378 | ₩36,044 | ₩36,189 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,338 | ₩36,505 | ₩36,298 | ₩36,505 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,071 | ₩36,512 | ₩36,071 | ₩36,311 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,245 | ₩36,412 | ₩36,245 | ₩36,412 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,485 | ₩36,578 | ₩35,978 | ₩36,578 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,044 | ₩36,525 | ₩35,791 | ₩36,525 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,432 | ₩36,699 | ₩36,432 | ₩36,672 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩35,978 | ₩36,532 | ₩35,978 | ₩36,532 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,699 | ₩36,699 | ₩36,565 | ₩36,565 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,298 | ₩36,298 | ₩36,298 | ₩36,298 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,138 | ₩36,712 | ₩36,125 | ₩36,125 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,612 | ₩36,672 | ₩36,498 | ₩36,512 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,178 | ₩36,512 | ₩36,178 | ₩36,360 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,018 | ₩36,144 | ₩36,004 | ₩36,144 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,178 | ₩36,178 | ₩35,791 | ₩36,011 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,180 | ₩36,180 | ₩36,178 | ₩36,178 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,178 | ₩36,378 | ₩36,178 | ₩36,237 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,777 | ₩36,659 | ₩35,777 | ₩36,659 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,780 | ₩37,086 | ₩35,780 | ₩37,059 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,084 | ₩37,042 | ₩36,084 | ₩36,659 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩35,917 | ₩36,538 | ₩35,871 | ₩36,538 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,044 | ₩36,218 | ₩35,858 | ₩36,218 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,191 | ₩36,191 | ₩36,018 | ₩36,176 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩35,924 | ₩36,018 | ₩35,804 | ₩35,980 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩35,871 | ₩36,278 | ₩35,858 | ₩36,245 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,777 | ₩36,519 | ₩35,777 | ₩36,519 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩35,924 | ₩36,245 | ₩35,924 | ₩36,245 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,178 | ₩36,178 | ₩36,178 | ₩36,178 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,686 | ₩36,686 | ₩36,609 | ₩36,609 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,058 | ₩36,178 | ₩35,978 | ₩36,071 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,498 | ₩36,498 | ₩35,844 | ₩36,018 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩35,909 | ₩36,191 | ₩35,909 | ₩36,191 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,392 | ₩36,418 | ₩36,218 | ₩36,378 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,578 | ₩36,645 | ₩36,044 | ₩36,311 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,525 | ₩36,525 | ₩36,205 | ₩36,205 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,458 | ₩36,538 | ₩36,191 | ₩36,538 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩35,911 | ₩36,525 | ₩35,898 | ₩35,898 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,472 | ₩36,472 | ₩35,777 | ₩36,071 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,445 | ₩36,478 | ₩36,098 | ₩36,478 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,578 | ₩36,579 | ₩35,898 | ₩36,251 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,111 | ₩36,812 | ₩36,111 | ₩36,578 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,058 | ₩36,085 | ₩36,058 | ₩36,058 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,302 | ₩36,302 | ₩36,004 | ₩36,004 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,044 | ₩36,699 | ₩36,044 | ₩36,303 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,111 | ₩37,046 | ₩36,111 | ₩36,111 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,044 | ₩36,111 | ₩36,044 | ₩36,111 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,111 | ₩36,111 | ₩36,111 | ₩36,111 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,111 | ₩36,311 | ₩36,111 | ₩36,218 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩35,844 | ₩36,044 | ₩35,844 | ₩35,888 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,724 | ₩35,724 | ₩35,724 | ₩35,724 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,004 | ₩36,004 | ₩35,791 | ₩35,791 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,178 | ₩36,178 | ₩36,178 | ₩36,178 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩35,851 | ₩35,871 | ₩35,631 | ₩35,777 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,804 | ₩36,031 | ₩35,804 | ₩36,031 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,818 | ₩35,818 | ₩35,818 | ₩35,818 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,111 | ₩36,178 | ₩36,044 | ₩36,044 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,151 | ₩36,151 | ₩36,151 | ₩36,151 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,278 | ₩36,278 | ₩35,844 | ₩36,151 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,724 | ₩36,458 | ₩35,724 | ₩36,125 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,111 | ₩36,111 | ₩34,723 | ₩36,111 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,085 | ₩36,085 | ₩36,085 | ₩36,085 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,285 | ₩36,578 | ₩36,245 | ₩36,325 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,112 | ₩37,112 | ₩36,432 | ₩36,432 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,392 | ₩36,407 | ₩36,125 | ₩36,407 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,218 | ₩36,218 | ₩36,098 | ₩36,218 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,578 | ₩36,645 | ₩36,311 | ₩36,645 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,751 | ₩36,178 | ₩35,751 | ₩35,751 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,285 | ₩36,285 | ₩35,784 | ₩35,784 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,405 | ₩36,445 | ₩35,978 | ₩35,978 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩35,844 | ₩36,378 | ₩35,844 | ₩36,311 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩35,938 | ₩36,692 | ₩35,938 | ₩36,151 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,165 | ₩36,165 | ₩35,784 | ₩35,784 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,510 | ₩35,744 | ₩35,510 | ₩35,510 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,777 | ₩36,979 | ₩35,777 | ₩36,058 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,044 | ₩36,044 | ₩35,510 | ₩35,510 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,577 | ₩36,405 | ₩35,497 | ₩35,577 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,764 | ₩35,764 | ₩35,324 | ₩35,644 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,544 | ₩35,544 | ₩35,544 | ₩35,544 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩35,858 | ₩36,023 | ₩35,777 | ₩35,811 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,098 | ₩36,311 | ₩35,823 | ₩35,858 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,098 | ₩36,165 | ₩35,684 | ₩36,125 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩35,938 | ₩36,111 | ₩35,938 | ₩36,044 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩35,964 | ₩35,978 | ₩35,964 | ₩35,978 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,804 | ₩36,138 | ₩35,804 | ₩35,964 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,111 | ₩36,125 | ₩35,844 | ₩35,964 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,125 | ₩36,285 | ₩36,125 | ₩36,165 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,298 | ₩36,304 | ₩36,125 | ₩36,125 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,044 | ₩36,258 | ₩36,044 | ₩36,258 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,044 | ₩36,311 | ₩36,044 | ₩36,086 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,111 | ₩36,111 | ₩36,044 | ₩36,044 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,365 | ₩36,365 | ₩36,205 | ₩36,245 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,205 | ₩36,205 | ₩36,205 | ₩36,205 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,205 | ₩36,205 | ₩36,205 | ₩36,205 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,205 | ₩36,205 | ₩36,205 | ₩36,205 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩35,978 | ₩36,365 | ₩35,978 | ₩36,365 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,018 | ₩36,165 | ₩35,938 | ₩36,138 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,018 | ₩36,018 | ₩36,018 | ₩36,018 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,804 | ₩35,804 | ₩35,804 | ₩35,804 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,715 | ₩35,875 | ₩35,715 | ₩35,804 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩35,941 | ₩35,951 | ₩35,537 | ₩35,589 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,777 | ₩35,777 | ₩35,777 | ₩35,777 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,031 | ₩36,044 | ₩35,577 | ₩35,577 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,791 | ₩35,984 | ₩35,791 | ₩35,984 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩35,898 | ₩36,044 | ₩35,284 | ₩35,911 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,203 | ₩35,297 | ₩35,203 | ₩35,297 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,083 | ₩35,123 | ₩35,083 | ₩35,123 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,150 | ₩35,190 | ₩34,976 | ₩35,190 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,003 | ₩35,137 | ₩34,709 | ₩35,137 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩34,990 | ₩35,284 | ₩34,990 | ₩35,003 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,377 | ₩35,377 | ₩35,195 | ₩35,310 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,497 | ₩35,497 | ₩35,377 | ₩35,417 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,243 | ₩35,470 | ₩35,110 | ₩35,444 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,310 | ₩35,425 | ₩35,310 | ₩35,310 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,270 | ₩35,470 | ₩34,990 | ₩35,310 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,096 | ₩35,217 | ₩34,976 | ₩35,190 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,116 | ₩35,270 | ₩35,116 | ₩35,217 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩34,997 | ₩35,230 | ₩34,883 | ₩35,217 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩34,887 | ₩35,177 | ₩34,810 | ₩35,097 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩34,976 | ₩34,977 | ₩34,856 | ₩34,945 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,023 | ₩35,230 | ₩34,870 | ₩35,076 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩34,870 | ₩35,270 | ₩34,830 | ₩35,270 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,709 | ₩34,932 | ₩34,709 | ₩34,830 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,536 | ₩34,696 | ₩34,282 | ₩34,442 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,043 | ₩35,097 | ₩34,950 | ₩35,097 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,030 | ₩35,109 | ₩34,963 | ₩35,043 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩34,870 | ₩34,990 | ₩34,830 | ₩34,856 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,715 | ₩34,803 | ₩34,715 | ₩34,736 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,776 | ₩35,003 | ₩34,616 | ₩34,763 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,709 | ₩35,003 | ₩34,683 | ₩34,803 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩34,883 | ₩34,883 | ₩34,523 | ₩34,549 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,483 | ₩35,030 | ₩34,351 | ₩35,030 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,523 | ₩34,523 | ₩34,336 | ₩34,336 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,269 | ₩34,509 | ₩34,269 | ₩34,336 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,135 | ₩34,269 | ₩34,055 | ₩34,269 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,217 | ₩35,217 | ₩34,042 | ₩34,202 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,589 | ₩34,669 | ₩34,567 | ₩34,669 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,669 | ₩34,669 | ₩34,416 | ₩34,589 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,442 | ₩34,683 | ₩34,349 | ₩34,629 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,042 | ₩34,529 | ₩33,842 | ₩34,442 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,042 | ₩34,042 | ₩33,641 | ₩34,042 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,790 | ₩35,609 | ₩33,788 | ₩33,935 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,376 | ₩35,617 | ₩33,575 | ₩35,310 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,378 | ₩36,378 | ₩33,908 | ₩34,843 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,311 | ₩36,352 | ₩36,311 | ₩36,352 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,766 | ₩36,378 | ₩35,310 | ₩35,617 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,701 | ₩35,701 | ₩35,701 | ₩35,701 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,701 | ₩35,701 | ₩35,701 | ₩35,701 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,510 | ₩35,898 | ₩35,310 | ₩35,898 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,377 | ₩35,711 | ₩35,377 | ₩35,597 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,011 | ₩36,011 | ₩36,011 | ₩36,011 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,650 | ₩36,752 | ₩35,650 | ₩36,011 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,271 | ₩36,271 | ₩35,203 | ₩35,203 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,270 | ₩36,270 | ₩35,724 | ₩36,270 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,553 | ₩36,311 | ₩35,553 | ₩36,191 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,811 | ₩36,378 | ₩35,811 | ₩36,378 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,086 | ₩36,086 | ₩36,084 | ₩36,084 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,311 | ₩36,311 | ₩36,311 | ₩36,311 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,378 | ₩36,378 | ₩35,851 | ₩36,338 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,190 | ₩36,190 | ₩36,190 | ₩36,190 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,352 | ₩36,632 | ₩36,058 | ₩36,071 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,377 | ₩35,818 | ₩35,377 | ₩35,724 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,777 | ₩35,777 | ₩35,444 | ₩35,444 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,484 | ₩35,978 | ₩35,484 | ₩35,804 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,644 | ₩35,671 | ₩35,644 | ₩35,644 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,711 | ₩35,711 | ₩35,457 | ₩35,457 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,066 | ₩36,066 | ₩36,066 | ₩36,066 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,085 | ₩36,085 | ₩36,085 | ₩36,085 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,485 | ₩36,485 | ₩36,085 | ₩36,085 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,818 | ₩36,244 | ₩35,737 | ₩36,225 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,191 | ₩36,191 | ₩36,191 | ₩36,191 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,571 | ₩35,571 | ₩35,571 | ₩35,571 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩35,844 | ₩36,448 | ₩35,844 | ₩36,448 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,231 | ₩36,231 | ₩36,231 | ₩36,231 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,206 | ₩37,206 | ₩35,764 | ₩36,231 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,444 | ₩36,231 | ₩35,444 | ₩36,231 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,416 | ₩36,578 | ₩36,172 | ₩36,378 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,325 | ₩36,325 | ₩35,924 | ₩35,924 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,358 | ₩36,779 | ₩36,358 | ₩36,358 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,498 | ₩36,498 | ₩35,726 | ₩35,878 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,759 | ₩37,486 | ₩35,457 | ₩36,725 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,445 | ₩37,259 | ₩36,445 | ₩37,259 | +2.23% | 3.1천 |
|---|