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 | ₩36,230 | ₩36,230 | ₩35,802 | ₩36,002 | -0.63% | 1.6천 |
| 2026.10.08 | ₩36,002 | ₩36,002 | ₩35,628 | ₩35,695 | -0.85% | 3.3천 |
| 2026.10.07 | ₩36,016 | ₩36,016 | ₩36,016 | ₩36,016 | 0.00% | 551 |
| 2026.10.06 | ₩35,708 | ₩36,176 | ₩35,628 | ₩35,748 | +0.11% | 4.2천 |
| 2026.10.05 | ₩35,614 | ₩35,922 | ₩35,614 | ₩35,922 | +0.86% | 2.3천 |
| 2026.10.02 | ₩35,614 | ₩35,614 | ₩35,614 | ₩35,614 | 0.00% | 1.6천 |
| 2026.10.01 | ₩36,297 | ₩36,297 | ₩36,297 | ₩36,297 | 0.00% | 0 |
| 2026.09.30 | ₩36,297 | ₩36,297 | ₩36,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,297 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,123 | ₩36,297 | ₩36,123 | ₩36,297 | +0.48% | 923 |
|---|
| 2026.09.28 | ₩36,390 | ₩36,471 | ₩36,297 | ₩36,297 | -0.26% | 3.1천 |
|---|
| 2026.09.25 | ₩36,390 | ₩36,658 | ₩36,390 | ₩36,658 | +0.74% | 933 |
|---|
| 2026.09.24 | ₩36,390 | ₩36,390 | ₩36,390 | ₩36,390 | 0.00% | 150 |
|---|
| 2026.09.23 | ₩36,457 | ₩36,457 | ₩36,457 | ₩36,457 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩36,417 | ₩36,457 | ₩36,417 | ₩36,457 | +0.11% | 425 |
|---|
| 2026.09.21 | ₩36,484 | ₩36,598 | ₩36,484 | ₩36,598 | +0.31% | 445 |
|---|
| 2026.09.18 | ₩36,390 | ₩36,390 | ₩36,390 | ₩36,390 | 0.00% | 539 |
|---|
| 2026.09.17 | ₩36,390 | ₩36,390 | ₩36,390 | ₩36,390 | 0.00% | 473 |
|---|
| 2026.09.16 | ₩36,417 | ₩36,417 | ₩36,257 | ₩36,257 | -0.44% | 1.7천 |
|---|
| 2026.09.15 | ₩36,175 | ₩36,190 | ₩36,175 | ₩36,190 | +0.04% | 1.3천 |
|---|
| 2026.09.14 | ₩36,729 | ₩36,729 | ₩36,725 | ₩36,725 | -0.01% | 934 |
|---|
| 2026.09.11 | ₩36,457 | ₩36,457 | ₩36,324 | ₩36,324 | -0.37% | 4.2천 |
|---|
| 2026.09.10 | ₩36,123 | ₩36,457 | ₩36,123 | ₩36,390 | +0.74% | 3.6천 |
|---|
| 2026.09.09 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 337 |
|---|
| 2026.09.04 | ₩36,364 | ₩36,364 | ₩36,364 | ₩36,364 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩36,364 | ₩36,364 | ₩36,364 | ₩36,364 | 0.00% | 1.3천 |
|---|
| 2026.09.02 | ₩36,390 | ₩36,765 | ₩36,170 | ₩36,310 | -0.22% | 8천 |
|---|
| 2026.09.01 | ₩36,748 | ₩36,748 | ₩36,748 | ₩36,748 | 0.00% | 608 |
|---|
| 2026.08.31 | ₩36,390 | ₩36,390 | ₩36,390 | ₩36,390 | 0.00% | 314 |
|---|
| 2026.08.28 | ₩36,190 | ₩36,190 | ₩36,190 | ₩36,190 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩36,190 | ₩36,190 | ₩36,190 | ₩36,190 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,257 | ₩36,257 | ₩36,190 | ₩36,190 | -0.18% | 1천 |
|---|
| 2026.08.25 | ₩36,163 | ₩36,451 | ₩36,136 | ₩36,243 | +0.22% | 1.5천 |
|---|
| 2026.08.24 | ₩36,270 | ₩36,471 | ₩36,176 | ₩36,390 | +0.33% | 4.7천 |
|---|
| 2026.08.21 | ₩36,758 | ₩37,247 | ₩36,624 | ₩36,624 | -0.36% | 1.3천 |
|---|
| 2026.08.20 | ₩36,678 | ₩36,678 | ₩36,678 | ₩36,678 | 0.00% | 302 |
|---|
| 2026.08.19 | ₩37,260 | ₩37,260 | ₩36,310 | ₩36,792 | -1.26% | 3.5천 |
|---|
| 2026.08.18 | ₩36,925 | ₩37,367 | ₩36,925 | ₩37,126 | +0.54% | 1천 |
|---|
| 2026.08.17 | ₩37,099 | ₩37,099 | ₩36,859 | ₩37,099 | 0.00% | 2천 |
|---|
| 2026.08.14 | ₩36,711 | ₩36,859 | ₩36,310 | ₩36,859 | +0.40% | 1.5천 |
|---|
| 2026.08.13 | ₩37,126 | ₩37,126 | ₩37,126 | ₩37,126 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩37,126 | ₩37,126 | ₩37,126 | ₩37,126 | 0.00% | 1.8천 |
|---|
| 2026.08.11 | ₩37,340 | ₩37,340 | ₩36,591 | ₩36,745 | -1.59% | 872 |
|---|
| 2026.08.10 | ₩36,377 | ₩36,695 | ₩36,364 | ₩36,591 | +0.59% | 1.3천 |
|---|
| 2026.08.07 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 408 |
|---|
| 2026.08.06 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩36,785 | ₩36,785 | ₩36,325 | ₩36,325 | -1.25% | 668 |
|---|
| 2026.08.04 | ₩37,006 | ₩37,006 | ₩36,484 | ₩36,792 | -0.58% | 2.9천 |
|---|
| 2026.08.03 | ₩36,925 | ₩37,394 | ₩36,925 | ₩36,925 | 0.00% | 595 |
|---|
| 2026.07.31 | ₩37,133 | ₩37,133 | ₩36,805 | ₩36,925 | -0.56% | 1.2천 |
|---|
| 2026.07.30 | ₩36,457 | ₩37,113 | ₩36,390 | ₩36,671 | +0.59% | 1.4만 |
|---|
| 2026.07.29 | ₩36,323 | ₩36,410 | ₩36,323 | ₩36,410 | +0.24% | 1.1천 |
|---|
| 2026.07.28 | ₩36,270 | ₩36,565 | ₩36,270 | ₩36,417 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩36,457 | ₩36,457 | ₩36,257 | ₩36,257 | -0.55% | 2천 |
|---|
| 2026.07.24 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩36,123 | ₩36,457 | ₩36,123 | ₩36,267 | +0.40% | 2.1천 |
|---|
| 2026.07.22 | ₩36,417 | ₩36,584 | ₩36,377 | ₩36,584 | +0.46% | 830 |
|---|
| 2026.07.21 | ₩36,150 | ₩36,591 | ₩36,150 | ₩36,390 | +0.67% | 2.7천 |
|---|
| 2026.07.20 | ₩36,323 | ₩36,491 | ₩36,323 | ₩36,491 | +0.46% | 2.1천 |
|---|
| 2026.07.17 | ₩36,564 | ₩36,658 | ₩36,056 | ₩36,658 | +0.26% | 3.7천 |
|---|
| 2026.07.16 | ₩36,123 | ₩36,604 | ₩35,869 | ₩36,604 | +1.33% | 3.4천 |
|---|
| 2026.07.15 | ₩36,511 | ₩36,778 | ₩36,511 | ₩36,752 | +0.66% | 1.9천 |
|---|
| 2026.07.14 | ₩36,056 | ₩36,611 | ₩36,056 | ₩36,611 | +1.54% | 3.2천 |
|---|
| 2026.07.13 | ₩36,778 | ₩36,778 | ₩36,645 | ₩36,645 | -0.36% | 1천 |
|---|
| 2026.07.10 | ₩36,471 | ₩36,471 | ₩36,471 | ₩36,471 | 0.00% | 436 |
|---|
| 2026.07.09 | ₩36,377 | ₩36,377 | ₩36,377 | ₩36,377 | 0.00% | 644 |
|---|
| 2026.07.08 | ₩36,216 | ₩36,792 | ₩36,203 | ₩36,203 | -0.04% | 1.6천 |
|---|
| 2026.07.07 | ₩36,691 | ₩36,752 | ₩36,578 | ₩36,591 | -0.27% | 2.3천 |
|---|
| 2026.07.06 | ₩36,471 | ₩36,471 | ₩36,471 | ₩36,471 | 0.00% | 952 |
|---|
| 2026.07.02 | ₩36,257 | ₩36,591 | ₩36,257 | ₩36,439 | +0.50% | 2.9천 |
|---|
| 2026.07.01 | ₩36,096 | ₩36,222 | ₩36,083 | ₩36,222 | +0.35% | 1.2천 |
|---|
| 2026.06.30 | ₩36,257 | ₩36,257 | ₩35,869 | ₩36,089 | -0.46% | 1.6천 |
|---|
| 2026.06.29 | ₩36,259 | ₩36,259 | ₩36,257 | ₩36,257 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩36,257 | ₩36,457 | ₩36,257 | ₩36,315 | +0.16% | 3.4천 |
|---|
| 2026.06.25 | ₩35,855 | ₩36,738 | ₩35,855 | ₩36,738 | +2.46% | 4.3천 |
|---|
| 2026.06.24 | ₩35,858 | ₩37,167 | ₩35,858 | ₩37,140 | +3.58% | 2.7천 |
|---|
| 2026.06.23 | ₩36,163 | ₩37,122 | ₩36,163 | ₩36,738 | +1.59% | 2.6천 |
|---|
| 2026.06.22 | ₩35,995 | ₩36,618 | ₩35,949 | ₩36,618 | +1.73% | 7.7천 |
|---|
| 2026.06.18 | ₩36,123 | ₩36,297 | ₩35,935 | ₩36,297 | +0.48% | 624 |
|---|
| 2026.06.17 | ₩36,270 | ₩36,270 | ₩36,096 | ₩36,255 | -0.04% | 1.6천 |
|---|
| 2026.06.16 | ₩36,002 | ₩36,096 | ₩35,882 | ₩36,058 | +0.15% | 866 |
|---|
| 2026.06.15 | ₩35,949 | ₩36,357 | ₩35,935 | ₩36,323 | +1.04% | 4.3천 |
|---|
| 2026.06.12 | ₩35,855 | ₩36,598 | ₩35,855 | ₩36,598 | +2.07% | 1.9천 |
|---|
| 2026.06.11 | ₩36,002 | ₩36,323 | ₩36,002 | ₩36,323 | +0.89% | 1.9천 |
|---|
| 2026.06.10 | ₩36,257 | ₩36,257 | ₩36,257 | ₩36,257 | 0.00% | 455 |
|---|
| 2026.06.09 | ₩36,766 | ₩36,766 | ₩36,688 | ₩36,688 | -0.21% | 687 |
|---|
| 2026.06.08 | ₩36,136 | ₩36,257 | ₩36,056 | ₩36,150 | +0.04% | 2.3천 |
|---|
| 2026.06.05 | ₩36,578 | ₩36,578 | ₩35,922 | ₩36,096 | -1.32% | 4천 |
|---|
| 2026.06.04 | ₩35,987 | ₩36,270 | ₩35,987 | ₩36,270 | +0.79% | 1.4천 |
|---|
| 2026.06.03 | ₩36,471 | ₩36,497 | ₩36,297 | ₩36,457 | -0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,658 | ₩36,725 | ₩36,123 | ₩36,390 | -0.73% | 7.5천 |
|---|
| 2026.06.01 | ₩36,604 | ₩36,604 | ₩36,283 | ₩36,283 | -0.88% | 634 |
|---|
| 2026.05.29 | ₩36,538 | ₩36,618 | ₩36,270 | ₩36,618 | +0.22% | 2.3천 |
|---|
| 2026.05.28 | ₩35,989 | ₩36,604 | ₩35,976 | ₩35,976 | -0.04% | 1.7천 |
|---|
| 2026.05.27 | ₩36,551 | ₩36,551 | ₩35,855 | ₩36,150 | -1.10% | 4.2천 |
|---|
| 2026.05.26 | ₩36,524 | ₩36,558 | ₩36,176 | ₩36,558 | +0.09% | 830 |
|---|
| 2026.05.22 | ₩36,658 | ₩36,658 | ₩35,976 | ₩36,330 | -0.89% | 2.8천 |
|---|
| 2026.05.21 | ₩36,190 | ₩36,892 | ₩36,190 | ₩36,658 | +1.29% | 1.6천 |
|---|
| 2026.05.20 | ₩36,136 | ₩36,163 | ₩36,136 | ₩36,136 | 0.00% | 787 |
|---|
| 2026.05.19 | ₩36,381 | ₩36,381 | ₩36,083 | ₩36,083 | -0.82% | 579 |
|---|
| 2026.05.18 | ₩36,123 | ₩36,778 | ₩36,123 | ₩36,382 | +0.72% | 2천 |
|---|
| 2026.05.15 | ₩36,190 | ₩37,126 | ₩36,190 | ₩36,190 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩36,123 | ₩36,190 | ₩36,123 | ₩36,190 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩36,190 | ₩36,190 | ₩36,190 | ₩36,190 | 0.00% | 295 |
|---|
| 2026.05.12 | ₩36,190 | ₩36,390 | ₩36,190 | ₩36,297 | +0.30% | 2.6천 |
|---|
| 2026.05.11 | ₩35,922 | ₩36,123 | ₩35,922 | ₩35,966 | +0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩35,802 | ₩35,802 | ₩35,802 | ₩35,802 | 0.00% | 320 |
|---|
| 2026.05.07 | ₩36,083 | ₩36,083 | ₩35,869 | ₩35,869 | -0.59% | 1천 |
|---|
| 2026.05.06 | ₩36,257 | ₩36,257 | ₩36,257 | ₩36,257 | 0.00% | 510 |
|---|
| 2026.05.05 | ₩35,929 | ₩35,949 | ₩35,708 | ₩35,855 | -0.20% | 3.9천 |
|---|
| 2026.05.04 | ₩35,933 | ₩35,933 | ₩35,933 | ₩35,933 | 0.00% | 557 |
|---|
| 2026.05.01 | ₩35,882 | ₩36,109 | ₩35,882 | ₩36,109 | +0.63% | 1.2천 |
|---|
| 2026.04.30 | ₩35,895 | ₩35,895 | ₩35,895 | ₩35,895 | 0.00% | 444 |
|---|
| 2026.04.29 | ₩35,922 | ₩35,922 | ₩35,922 | ₩35,922 | 0.00% | 561 |
|---|
| 2026.04.28 | ₩36,190 | ₩36,257 | ₩36,123 | ₩36,123 | -0.18% | 3천 |
|---|
| 2026.04.27 | ₩36,230 | ₩36,230 | ₩36,230 | ₩36,230 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,357 | ₩36,357 | ₩35,922 | ₩36,230 | -0.35% | 1.8천 |
|---|
| 2026.04.23 | ₩35,802 | ₩36,538 | ₩35,802 | ₩36,203 | +1.12% | 610 |
|---|
| 2026.04.22 | ₩36,190 | ₩36,190 | ₩34,798 | ₩36,190 | 0.00% | 907 |
|---|
| 2026.04.21 | ₩36,163 | ₩36,163 | ₩36,163 | ₩36,163 | 0.00% | 833 |
|---|
| 2026.04.20 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩36,364 | ₩36,658 | ₩36,323 | ₩36,404 | +0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩37,193 | ₩37,193 | ₩36,511 | ₩36,511 | -1.83% | 1.7천 |
|---|
| 2026.04.15 | ₩36,471 | ₩36,486 | ₩36,203 | ₩36,486 | +0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩36,297 | ₩36,297 | ₩36,176 | ₩36,297 | 0.00% | 1.2천 |
|---|
| 2026.04.13 | ₩36,658 | ₩36,725 | ₩36,390 | ₩36,725 | +0.18% | 5.2천 |
|---|
| 2026.04.10 | ₩35,828 | ₩36,257 | ₩35,828 | ₩35,828 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩36,364 | ₩36,364 | ₩35,862 | ₩35,862 | -1.38% | 1.2천 |
|---|
| 2026.04.08 | ₩36,484 | ₩36,524 | ₩36,056 | ₩36,056 | -1.17% | 0 |
|---|
| 2026.04.07 | ₩35,922 | ₩36,457 | ₩35,922 | ₩36,390 | +1.30% | 2.4천 |
|---|
| 2026.04.06 | ₩36,016 | ₩36,772 | ₩36,016 | ₩36,230 | +0.59% | 1.7천 |
|---|
| 2026.04.02 | ₩36,243 | ₩36,243 | ₩35,862 | ₩35,862 | -1.05% | 500 |
|---|
| 2026.04.01 | ₩35,588 | ₩35,822 | ₩35,588 | ₩35,588 | 0.00% | 2.9천 |
|---|
| 2026.03.31 | ₩35,855 | ₩37,059 | ₩35,855 | ₩36,136 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩36,123 | ₩36,123 | ₩35,588 | ₩35,588 | -1.48% | 988 |
|---|
| 2026.03.27 | ₩35,655 | ₩36,484 | ₩35,574 | ₩35,655 | 0.00% | 4천 |
|---|
| 2026.03.26 | ₩35,748 | ₩35,748 | ₩35,748 | ₩35,748 | 0.00% | 184 |
|---|
| 2026.03.25 | ₩35,842 | ₩35,842 | ₩35,400 | ₩35,721 | -0.34% | 853 |
|---|
| 2026.03.24 | ₩35,621 | ₩35,621 | ₩35,621 | ₩35,621 | 0.00% | 1.5천 |
|---|
| 2026.03.23 | ₩35,935 | ₩36,101 | ₩35,855 | ₩35,889 | -0.13% | 2.3천 |
|---|
| 2026.03.20 | ₩36,176 | ₩36,390 | ₩35,901 | ₩35,935 | -0.67% | 1.3만 |
|---|
| 2026.03.19 | ₩36,176 | ₩36,243 | ₩35,762 | ₩36,203 | +0.07% | 2.5천 |
|---|
| 2026.03.18 | ₩36,016 | ₩36,190 | ₩36,016 | ₩36,123 | +0.30% | 1.7천 |
|---|
| 2026.03.17 | ₩36,042 | ₩36,056 | ₩36,042 | ₩36,056 | +0.04% | 402 |
|---|
| 2026.03.16 | ₩35,882 | ₩36,216 | ₩35,882 | ₩36,042 | +0.45% | 2.4천 |
|---|
| 2026.03.13 | ₩36,190 | ₩36,203 | ₩35,922 | ₩36,042 | -0.41% | 2.2만 |
|---|
| 2026.03.12 | ₩36,203 | ₩36,364 | ₩36,203 | ₩36,243 | +0.11% | 870 |
|---|
| 2026.03.11 | ₩36,377 | ₩36,383 | ₩36,203 | ₩36,203 | -0.48% | 1.4천 |
|---|
| 2026.03.10 | ₩36,123 | ₩36,337 | ₩36,123 | ₩36,337 | +0.59% | 51 |
|---|
| 2026.03.09 | ₩36,123 | ₩36,390 | ₩36,123 | ₩36,164 | +0.11% | 51 |
|---|
| 2026.03.06 | ₩36,190 | ₩36,190 | ₩36,123 | ₩36,123 | -0.18% | 51 |
|---|
| 2026.03.05 | ₩36,444 | ₩36,444 | ₩36,283 | ₩36,323 | -0.33% | 51 |
|---|
| 2026.03.04 | ₩36,283 | ₩36,283 | ₩36,283 | ₩36,283 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩36,283 | ₩36,283 | ₩36,283 | ₩36,283 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩36,283 | ₩36,283 | ₩36,283 | ₩36,283 | 0.00% | 51 |
|---|
| 2026.02.27 | ₩36,056 | ₩36,444 | ₩36,056 | ₩36,444 | +1.08% | 51 |
|---|
| 2026.02.26 | ₩36,096 | ₩36,243 | ₩36,016 | ₩36,216 | +0.33% | 2.5천 |
|---|
| 2026.02.25 | ₩36,096 | ₩36,096 | ₩36,096 | ₩36,096 | 0.00% | 51 |
|---|
| 2026.02.24 | ₩35,882 | ₩35,882 | ₩35,882 | ₩35,882 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,793 | ₩35,953 | ₩35,793 | ₩35,882 | +0.25% | 51 |
|---|
| 2026.02.20 | ₩36,019 | ₩36,029 | ₩35,614 | ₩35,667 | -0.98% | 1.3천 |
|---|
| 2026.02.19 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 165 |
|---|
| 2026.02.18 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,109 | ₩36,123 | ₩35,655 | ₩35,655 | -1.26% | 829 |
|---|
| 2026.02.13 | ₩35,869 | ₩36,063 | ₩35,869 | ₩36,063 | +0.54% | 3.1천 |
|---|
| 2026.02.12 | ₩35,976 | ₩36,123 | ₩35,360 | ₩35,989 | +0.04% | 2.9만 |
|---|
| 2026.02.11 | ₩35,280 | ₩35,373 | ₩35,280 | ₩35,373 | +0.27% | 1.2천 |
|---|
| 2026.02.10 | ₩35,159 | ₩35,200 | ₩35,159 | ₩35,200 | +0.11% | 642 |
|---|
| 2026.02.09 | ₩35,226 | ₩35,267 | ₩35,052 | ₩35,267 | +0.11% | 1.3천 |
|---|
| 2026.02.06 | ₩35,079 | ₩35,213 | ₩34,785 | ₩35,213 | +0.38% | 2.6천 |
|---|
| 2026.02.05 | ₩35,066 | ₩35,360 | ₩35,066 | ₩35,079 | +0.04% | 916 |
|---|
| 2026.02.04 | ₩35,454 | ₩35,454 | ₩35,271 | ₩35,387 | -0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩35,574 | ₩35,574 | ₩35,454 | ₩35,494 | -0.23% | 1.3천 |
|---|
| 2026.02.02 | ₩35,320 | ₩35,547 | ₩35,186 | ₩35,521 | +0.57% | 2.8천 |
|---|
| 2026.01.30 | ₩35,387 | ₩35,387 | ₩35,387 | ₩35,387 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩35,387 | ₩35,502 | ₩35,387 | ₩35,387 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,347 | ₩35,547 | ₩35,066 | ₩35,387 | +0.11% | 4천 |
|---|
| 2026.01.27 | ₩35,172 | ₩35,293 | ₩35,052 | ₩35,267 | +0.27% | 1.4천 |
|---|
| 2026.01.26 | ₩35,193 | ₩35,347 | ₩35,193 | ₩35,293 | +0.29% | 3.1천 |
|---|
| 2026.01.23 | ₩35,073 | ₩35,307 | ₩34,959 | ₩35,293 | +0.63% | 9.1천 |
|---|
| 2026.01.22 | ₩34,963 | ₩35,253 | ₩34,885 | ₩35,173 | +0.60% | 1.2만 |
|---|
| 2026.01.21 | ₩35,052 | ₩35,053 | ₩34,932 | ₩35,020 | -0.09% | 8.7천 |
|---|
| 2026.01.20 | ₩35,099 | ₩35,307 | ₩34,945 | ₩35,152 | +0.15% | 2.4천 |
|---|
| 2026.01.16 | ₩34,945 | ₩35,347 | ₩34,905 | ₩35,347 | +1.15% | 4.4천 |
|---|
| 2026.01.15 | ₩34,785 | ₩35,008 | ₩34,785 | ₩34,905 | +0.35% | 9.2천 |
|---|
| 2026.01.14 | ₩34,611 | ₩34,772 | ₩34,357 | ₩34,517 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩35,119 | ₩35,173 | ₩35,026 | ₩35,173 | +0.15% | 5.1천 |
|---|
| 2026.01.12 | ₩35,106 | ₩35,186 | ₩35,039 | ₩35,119 | +0.04% | 5.5천 |
|---|
| 2026.01.09 | ₩34,945 | ₩35,066 | ₩34,905 | ₩34,932 | -0.04% | 2.4천 |
|---|
| 2026.01.08 | ₩34,790 | ₩34,879 | ₩34,790 | ₩34,812 | +0.06% | 1.4천 |
|---|
| 2026.01.07 | ₩34,852 | ₩35,079 | ₩34,691 | ₩34,838 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩34,785 | ₩35,079 | ₩34,758 | ₩34,879 | +0.27% | 3천 |
|---|
| 2026.01.05 | ₩35,079 | ₩35,079 | ₩35,079 | ₩35,079 | 0.00% | 344 |
|---|
| 2026.01.02 | ₩34,959 | ₩34,959 | ₩34,598 | ₩34,624 | -0.96% | 2.3천 |
|---|
| 2025.12.31 | ₩34,605 | ₩34,605 | ₩34,605 | ₩34,605 | 0.00% | 1.8천 |
|---|
| 2025.12.30 | ₩34,557 | ₩35,106 | ₩34,426 | ₩35,106 | +1.59% | 5천 |
|---|
| 2025.12.29 | ₩34,557 | ₩34,557 | ₩34,557 | ₩34,557 | 0.00% | 565 |
|---|
| 2025.12.26 | ₩34,598 | ₩34,598 | ₩34,410 | ₩34,410 | -0.54% | 346 |
|---|
| 2025.12.24 | ₩34,343 | ₩34,584 | ₩34,343 | ₩34,410 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩34,210 | ₩34,343 | ₩34,129 | ₩34,343 | +0.39% | 9.9천 |
|---|
| 2025.12.22 | ₩35,293 | ₩35,293 | ₩34,116 | ₩34,276 | -2.88% | 1.8만 |
|---|
| 2025.12.19 | ₩34,664 | ₩34,745 | ₩34,642 | ₩34,745 | +0.23% | 1.5천 |
|---|
| 2025.12.18 | ₩34,745 | ₩34,745 | ₩34,491 | ₩34,664 | -0.23% | 1.8천 |
|---|
| 2025.12.17 | ₩34,517 | ₩34,758 | ₩34,424 | ₩34,705 | +0.54% | 1.7만 |
|---|
| 2025.12.16 | ₩34,116 | ₩34,604 | ₩33,915 | ₩34,517 | +1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩34,116 | ₩34,116 | ₩33,715 | ₩34,116 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩34,865 | ₩35,686 | ₩33,862 | ₩34,009 | -2.46% | 3.3만 |
|---|
| 2025.12.11 | ₩34,450 | ₩35,695 | ₩33,648 | ₩35,387 | +2.72% | 4.2만 |
|---|
| 2025.12.10 | ₩36,457 | ₩36,457 | ₩33,982 | ₩34,919 | -4.22% | 9.8천 |
|---|
| 2025.12.09 | ₩35,611 | ₩35,611 | ₩35,611 | ₩35,611 | 0.00% | 602 |
|---|
| 2025.12.08 | ₩36,430 | ₩36,430 | ₩36,430 | ₩36,430 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,390 | ₩36,430 | ₩36,390 | ₩36,430 | +0.11% | 665 |
|---|
| 2025.12.04 | ₩35,843 | ₩36,457 | ₩35,387 | ₩35,695 | -0.42% | 1.8만 |
|---|
| 2025.12.03 | ₩35,778 | ₩35,778 | ₩35,778 | ₩35,778 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,778 | ₩35,778 | ₩35,778 | ₩35,778 | 0.00% | 413 |
|---|
| 2025.12.01 | ₩35,588 | ₩35,976 | ₩35,387 | ₩35,976 | +1.09% | 1.6천 |
|---|
| 2025.11.28 | ₩35,454 | ₩35,788 | ₩35,454 | ₩35,675 | +0.62% | 3.4천 |
|---|
| 2025.11.26 | ₩36,089 | ₩36,089 | ₩36,089 | ₩36,089 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩35,727 | ₩36,832 | ₩35,727 | ₩36,089 | +1.01% | 972 |
|---|
| 2025.11.24 | ₩36,350 | ₩36,350 | ₩35,280 | ₩35,280 | -2.94% | 1.7천 |
|---|
| 2025.11.21 | ₩36,348 | ₩36,348 | ₩35,802 | ₩36,348 | 0.00% | 1.1천 |
|---|
| 2025.11.20 | ₩35,630 | ₩36,390 | ₩35,630 | ₩36,270 | +1.80% | 1.2천 |
|---|
| 2025.11.19 | ₩36,457 | ₩36,457 | ₩36,457 | ₩36,457 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,889 | ₩36,457 | ₩35,889 | ₩36,457 | +1.58% | 778 |
|---|
| 2025.11.17 | ₩36,165 | ₩36,165 | ₩36,162 | ₩36,162 | -0.01% | 2.4천 |
|---|
| 2025.11.14 | ₩36,390 | ₩36,390 | ₩36,390 | ₩36,390 | 0.00% | 134 |
|---|
| 2025.11.13 | ₩36,457 | ₩36,457 | ₩35,929 | ₩36,417 | -0.11% | 2.1천 |
|---|
| 2025.11.12 | ₩36,269 | ₩36,269 | ₩36,269 | ₩36,269 | 0.00% | 283 |
|---|
| 2025.11.11 | ₩36,729 | ₩36,729 | ₩36,729 | ₩36,729 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩36,430 | ₩36,711 | ₩36,136 | ₩36,150 | -0.77% | 835 |
|---|
| 2025.11.07 | ₩35,454 | ₩35,895 | ₩35,454 | ₩35,802 | +0.98% | 1.1천 |
|---|
| 2025.11.06 | ₩35,855 | ₩35,855 | ₩35,521 | ₩35,521 | -0.93% | 407 |
|---|
| 2025.11.05 | ₩35,561 | ₩36,056 | ₩35,561 | ₩35,882 | +0.90% | 628 |
|---|
| 2025.11.04 | ₩35,721 | ₩35,748 | ₩35,721 | ₩35,721 | 0.00% | 832 |
|---|
| 2025.11.03 | ₩35,788 | ₩35,788 | ₩35,534 | ₩35,534 | -0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩36,145 | ₩36,145 | ₩36,145 | ₩36,145 | 0.00% | 2천 |
|---|
| 2025.10.30 | ₩36,163 | ₩36,163 | ₩36,163 | ₩36,163 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩36,564 | ₩36,564 | ₩36,163 | ₩36,163 | -1.10% | 628 |
|---|
| 2025.10.28 | ₩35,895 | ₩36,322 | ₩35,815 | ₩36,304 | +1.14% | 1.6천 |
|---|
| 2025.10.27 | ₩36,270 | ₩36,270 | ₩36,270 | ₩36,270 | 0.00% | 536 |
|---|
| 2025.10.24 | ₩35,649 | ₩35,649 | ₩35,649 | ₩35,649 | 0.00% | 240 |
|---|
| 2025.10.23 | ₩35,922 | ₩36,527 | ₩35,922 | ₩36,527 | +1.68% | 1천 |
|---|
| 2025.10.22 | ₩36,310 | ₩36,310 | ₩36,310 | ₩36,310 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩37,287 | ₩37,287 | ₩35,842 | ₩36,310 | -2.62% | 2.3천 |
|---|
| 2025.10.20 | ₩35,521 | ₩36,310 | ₩35,521 | ₩36,310 | +2.22% | 1.4천 |
|---|
| 2025.10.17 | ₩36,495 | ₩36,658 | ₩36,250 | ₩36,457 | -0.10% | 1.9천 |
|---|
| 2025.10.16 | ₩36,404 | ₩36,404 | ₩36,002 | ₩36,002 | -1.10% | 1.9천 |
|---|
| 2025.10.15 | ₩36,437 | ₩36,859 | ₩36,437 | ₩36,437 | 0.00% | 1.3천 |
|---|
| 2025.10.14 | ₩36,578 | ₩36,578 | ₩35,804 | ₩35,956 | -1.70% | 5.2천 |
|---|
| 2025.10.13 | ₩36,839 | ₩37,568 | ₩35,534 | ₩36,805 | -0.09% | 5.2천 |
|---|
| 2025.10.10 | ₩36,524 | ₩37,340 | ₩36,524 | ₩37,340 | +2.23% | 3.1천 |
|---|