시장 데이터를 불러오는 중
전체 종목
Diana Shipping inc. common stock 과거 주가
Diana Shipping inc. common stock · DSX · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Diana Shipping inc. common stock · DSX · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,869 | ₩3,869 | ₩3,775 | ₩3,775 | -2.42% | 139.3만 |
| 2026.10.08 | ₩3,815 | ₩3,936 | ₩3,802 | ₩3,882 | +1.75% | 125.6만 |
| 2026.10.07 | ₩3,748 | ₩3,855 | ₩3,735 | ₩3,788 | +1.07% | 46.5만 |
| 2026.10.06 | ₩3,829 | ₩3,855 | ₩3,748 | ₩3,788 | -1.05% | 45.7만 |
| 2026.10.05 | ₩3,882 | ₩3,936 | ₩3,735 | ₩3,829 | -1.38% | 74.9만 |
| 2026.10.02 | ₩3,775 | ₩3,842 | ₩3,748 | ₩3,829 | +1.42% | 87.4만 |
| 2026.10.01 | ₩3,695 | ₩3,829 | ₩3,668 | ₩3,775 | +2.17% | 97.4만 |
| 2026.09.30 | ₩3,722 | ₩3,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,681 |
| -1.08% |
| 85.4만 |
| 2026.09.29 | ₩3,708 | ₩3,788 | ₩3,681 | ₩3,681 | -0.72% | 36.1만 |
|---|
| 2026.09.28 | ₩3,748 | ₩3,829 | ₩3,722 | ₩3,748 | 0.00% | 72.2만 |
|---|
| 2026.09.25 | ₩3,896 | ₩3,909 | ₩3,708 | ₩3,748 | -3.78% | 89.2만 |
|---|
| 2026.09.24 | ₩3,855 | ₩3,909 | ₩3,815 | ₩3,869 | +0.35% | 64.3만 |
|---|
| 2026.09.23 | ₩3,896 | ₩3,949 | ₩3,775 | ₩3,855 | -1.03% | 152.5만 |
|---|
| 2026.09.22 | ₩3,962 | ₩3,976 | ₩3,855 | ₩3,909 | -1.35% | 106.2만 |
|---|
| 2026.09.21 | ₩4,177 | ₩4,190 | ₩3,976 | ₩3,976 | -4.81% | 213만 |
|---|
| 2026.09.18 | ₩4,150 | ₩4,284 | ₩4,096 | ₩4,163 | +0.32% | 299.3만 |
|---|
| 2026.09.17 | ₩4,056 | ₩4,150 | ₩4,056 | ₩4,110 | +1.32% | 272.9만 |
|---|
| 2026.09.16 | ₩4,029 | ₩4,110 | ₩3,976 | ₩4,003 | -0.66% | 150.7만 |
|---|
| 2026.09.15 | ₩3,949 | ₩4,056 | ₩3,936 | ₩4,003 | +1.36% | 172.4만 |
|---|
| 2026.09.14 | ₩3,909 | ₩4,003 | ₩3,896 | ₩3,962 | +1.37% | 107.9만 |
|---|
| 2026.09.11 | ₩3,936 | ₩4,056 | ₩3,909 | ₩3,976 | +1.02% | 122.7만 |
|---|
| 2026.09.10 | ₩3,896 | ₩3,962 | ₩3,869 | ₩3,909 | +0.34% | 49.8만 |
|---|
| 2026.09.09 | ₩3,989 | ₩3,989 | ₩3,869 | ₩3,909 | -2.01% | 70.4만 |
|---|
| 2026.09.08 | ₩4,043 | ₩4,056 | ₩3,896 | ₩3,962 | -1.99% | 90.6만 |
|---|
| 2026.09.04 | ₩4,016 | ₩4,083 | ₩3,976 | ₩4,029 | +0.33% | 156.4만 |
|---|
| 2026.09.03 | ₩4,029 | ₩4,137 | ₩3,936 | ₩3,976 | -1.33% | 336.7만 |
|---|
| 2026.09.02 | ₩3,708 | ₩4,043 | ₩3,708 | ₩4,029 | +8.66% | 316만 |
|---|
| 2026.09.01 | ₩3,668 | ₩3,708 | ₩3,614 | ₩3,681 | +0.36% | 46.2만 |
|---|
| 2026.08.31 | ₩3,708 | ₩3,708 | ₩3,628 | ₩3,655 | -1.44% | 90.1만 |
|---|
| 2026.08.28 | ₩3,614 | ₩3,735 | ₩3,614 | ₩3,722 | +2.96% | 101.4만 |
|---|
| 2026.08.27 | ₩3,548 | ₩3,655 | ₩3,548 | ₩3,601 | +1.51% | 72.3만 |
|---|
| 2026.08.26 | ₩3,668 | ₩3,668 | ₩3,561 | ₩3,574 | -2.55% | 60.7만 |
|---|
| 2026.08.25 | ₩3,614 | ₩3,681 | ₩3,588 | ₩3,681 | +1.85% | 146.8만 |
|---|
| 2026.08.24 | ₩3,708 | ₩3,708 | ₩3,588 | ₩3,614 | -2.53% | 104.9만 |
|---|
| 2026.08.21 | ₩3,588 | ₩3,695 | ₩3,561 | ₩3,628 | +1.12% | 191.6만 |
|---|
| 2026.08.20 | ₩3,521 | ₩3,614 | ₩3,507 | ₩3,548 | +0.76% | 84.7만 |
|---|
| 2026.08.19 | ₩3,588 | ₩3,601 | ₩3,494 | ₩3,548 | -1.12% | 48.5만 |
|---|
| 2026.08.18 | ₩3,507 | ₩3,695 | ₩3,427 | ₩3,548 | +1.15% | 115.5만 |
|---|
| 2026.08.17 | ₩3,548 | ₩3,655 | ₩3,507 | ₩3,561 | +0.38% | 187.2만 |
|---|
| 2026.08.14 | ₩3,347 | ₩3,360 | ₩3,266 | ₩3,320 | -0.80% | 48.1만 |
|---|
| 2026.08.13 | ₩3,186 | ₩3,347 | ₩3,186 | ₩3,307 | +3.78% | 63.8만 |
|---|
| 2026.08.12 | ₩3,159 | ₩3,199 | ₩3,079 | ₩3,186 | +0.85% | 51.6만 |
|---|
| 2026.08.11 | ₩3,253 | ₩3,307 | ₩3,146 | ₩3,159 | -2.88% | 67.6만 |
|---|
| 2026.08.10 | ₩3,240 | ₩3,266 | ₩3,173 | ₩3,186 | -1.65% | 37.5만 |
|---|
| 2026.08.07 | ₩3,387 | ₩3,481 | ₩3,213 | ₩3,240 | -4.35% | 84.2만 |
|---|
| 2026.08.06 | ₩3,427 | ₩3,548 | ₩3,360 | ₩3,360 | -1.95% | 105.1만 |
|---|
| 2026.08.05 | ₩3,360 | ₩3,481 | ₩3,360 | ₩3,414 | +1.59% | 106.1만 |
|---|
| 2026.08.04 | ₩3,333 | ₩3,373 | ₩3,280 | ₩3,347 | +0.40% | 92.3만 |
|---|
| 2026.08.03 | ₩3,226 | ₩3,373 | ₩3,199 | ₩3,347 | +3.73% | 111.2만 |
|---|
| 2026.07.31 | ₩3,119 | ₩3,280 | ₩3,106 | ₩3,253 | +4.29% | 144.6만 |
|---|
| 2026.07.30 | ₩2,838 | ₩3,092 | ₩2,838 | ₩3,079 | +8.49% | 140.5만 |
|---|
| 2026.07.29 | ₩2,918 | ₩2,918 | ₩2,838 | ₩2,865 | -1.83% | 27.2만 |
|---|
| 2026.07.28 | ₩2,905 | ₩2,932 | ₩2,878 | ₩2,905 | 0.00% | 21.4만 |
|---|
| 2026.07.27 | ₩3,012 | ₩3,025 | ₩2,878 | ₩2,945 | -2.22% | 49.8만 |
|---|
| 2026.07.24 | ₩2,972 | ₩3,119 | ₩2,972 | ₩3,012 | +1.35% | 61.5만 |
|---|
| 2026.07.23 | ₩2,932 | ₩3,025 | ₩2,905 | ₩2,972 | +1.37% | 40.5만 |
|---|
| 2026.07.22 | ₩2,972 | ₩2,999 | ₩2,932 | ₩2,945 | -0.90% | 35.8만 |
|---|
| 2026.07.21 | ₩2,878 | ₩2,999 | ₩2,838 | ₩2,972 | +3.26% | 56.5만 |
|---|
| 2026.07.20 | ₩2,744 | ₩2,905 | ₩2,744 | ₩2,892 | +5.37% | 44.8만 |
|---|
| 2026.07.17 | ₩2,784 | ₩2,798 | ₩2,731 | ₩2,744 | -1.44% | 42.1만 |
|---|
| 2026.07.16 | ₩2,851 | ₩2,865 | ₩2,798 | ₩2,811 | -1.41% | 22.5만 |
|---|
| 2026.07.15 | ₩2,825 | ₩2,865 | ₩2,771 | ₩2,825 | 0.00% | 29.2만 |
|---|
| 2026.07.14 | ₩2,851 | ₩2,905 | ₩2,838 | ₩2,838 | -0.47% | 23.3만 |
|---|
| 2026.07.13 | ₩2,851 | ₩2,905 | ₩2,838 | ₩2,851 | 0.00% | 21만 |
|---|
| 2026.07.10 | ₩2,825 | ₩2,892 | ₩2,825 | ₩2,865 | +1.42% | 19.6만 |
|---|
| 2026.07.09 | ₩2,878 | ₩2,892 | ₩2,811 | ₩2,851 | -0.93% | 30.7만 |
|---|
| 2026.07.08 | ₩2,892 | ₩2,932 | ₩2,878 | ₩2,892 | 0.00% | 20.4만 |
|---|
| 2026.07.07 | ₩2,918 | ₩2,972 | ₩2,865 | ₩2,892 | -0.92% | 38.6만 |
|---|
| 2026.07.06 | ₩2,825 | ₩2,999 | ₩2,825 | ₩2,932 | +3.79% | 62.5만 |
|---|
| 2026.07.02 | ₩2,784 | ₩2,892 | ₩2,784 | ₩2,811 | +0.96% | 28.6만 |
|---|
| 2026.07.01 | ₩2,784 | ₩2,838 | ₩2,758 | ₩2,771 | -0.48% | 40.1만 |
|---|
| 2026.06.30 | ₩2,731 | ₩2,838 | ₩2,691 | ₩2,811 | +2.94% | 101.3만 |
|---|
| 2026.06.29 | ₩2,784 | ₩2,784 | ₩2,691 | ₩2,691 | -3.37% | 51.4만 |
|---|
| 2026.06.26 | ₩2,731 | ₩2,784 | ₩2,704 | ₩2,744 | +0.49% | 75.4만 |
|---|
| 2026.06.25 | ₩2,811 | ₩2,825 | ₩2,677 | ₩2,731 | -2.86% | 73.4만 |
|---|
| 2026.06.24 | ₩2,878 | ₩2,878 | ₩2,758 | ₩2,758 | -4.19% | 92.8만 |
|---|
| 2026.06.23 | ₩2,851 | ₩2,905 | ₩2,838 | ₩2,878 | +0.94% | 57.5만 |
|---|
| 2026.06.22 | ₩2,811 | ₩2,905 | ₩2,811 | ₩2,878 | +2.38% | 129만 |
|---|
| 2026.06.18 | ₩2,892 | ₩2,958 | ₩2,784 | ₩2,811 | -2.78% | 173.5만 |
|---|
| 2026.06.17 | ₩3,133 | ₩3,133 | ₩2,892 | ₩2,905 | -7.26% | 148만 |
|---|
| 2026.06.16 | ₩3,240 | ₩3,253 | ₩3,079 | ₩3,079 | -4.96% | 44.6만 |
|---|
| 2026.06.15 | ₩3,240 | ₩3,266 | ₩3,186 | ₩3,199 | -1.24% | 55만 |
|---|
| 2026.06.12 | ₩3,199 | ₩3,253 | ₩3,173 | ₩3,199 | 0.00% | 40.6만 |
|---|
| 2026.06.11 | ₩3,159 | ₩3,226 | ₩3,133 | ₩3,199 | +1.27% | 48.3만 |
|---|
| 2026.06.10 | ₩3,119 | ₩3,240 | ₩3,106 | ₩3,119 | 0.00% | 70.8만 |
|---|
| 2026.06.09 | ₩3,186 | ₩3,266 | ₩3,092 | ₩3,119 | -2.10% | 68.6만 |
|---|
| 2026.06.08 | ₩3,186 | ₩3,226 | ₩3,146 | ₩3,146 | -1.26% | 88.7만 |
|---|
| 2026.06.05 | ₩3,173 | ₩3,213 | ₩3,133 | ₩3,133 | -1.27% | 85.4만 |
|---|
| 2026.06.04 | ₩3,186 | ₩3,213 | ₩3,173 | ₩3,186 | 0.00% | 67.3만 |
|---|
| 2026.06.03 | ₩3,159 | ₩3,199 | ₩3,092 | ₩3,146 | -0.42% | 91.8만 |
|---|
| 2026.06.02 | ₩3,307 | ₩3,307 | ₩3,079 | ₩3,199 | -3.24% | 155.1만 |
|---|
| 2026.06.01 | ₩3,133 | ₩3,280 | ₩3,052 | ₩3,266 | +4.27% | 172.2만 |
|---|
| 2026.05.29 | ₩3,293 | ₩3,320 | ₩3,146 | ₩3,159 | -4.07% | 141.4만 |
|---|
| 2026.05.28 | ₩3,534 | ₩3,561 | ₩3,173 | ₩3,307 | -6.44% | 380.2만 |
|---|
| 2026.05.27 | ₩3,855 | ₩3,869 | ₩3,347 | ₩3,373 | -12.50% | 406.5만 |
|---|
| 2026.05.26 | ₩3,534 | ₩3,695 | ₩3,494 | ₩3,641 | +3.03% | 151.4만 |
|---|
| 2026.05.22 | ₩3,614 | ₩3,614 | ₩3,467 | ₩3,481 | -3.70% | 66.4만 |
|---|
| 2026.05.21 | ₩3,601 | ₩3,681 | ₩3,601 | ₩3,614 | +0.37% | 44.3만 |
|---|
| 2026.05.20 | ₩3,548 | ₩3,614 | ₩3,494 | ₩3,601 | +1.51% | 42.3만 |
|---|
| 2026.05.19 | ₩3,601 | ₩3,614 | ₩3,507 | ₩3,521 | -2.23% | 28만 |
|---|
| 2026.05.18 | ₩3,561 | ₩3,641 | ₩3,507 | ₩3,588 | +0.75% | 57.1만 |
|---|
| 2026.05.15 | ₩3,601 | ₩3,655 | ₩3,494 | ₩3,574 | -0.74% | 81.1만 |
|---|
| 2026.05.14 | ₩3,722 | ₩3,748 | ₩3,668 | ₩3,695 | -0.72% | 42.6만 |
|---|
| 2026.05.13 | ₩3,842 | ₩3,842 | ₩3,641 | ₩3,681 | -4.18% | 73.2만 |
|---|
| 2026.05.12 | ₩3,601 | ₩3,909 | ₩3,561 | ₩3,882 | +7.81% | 203.7만 |
|---|
| 2026.05.11 | ₩3,628 | ₩3,641 | ₩3,548 | ₩3,614 | -0.37% | 62.2만 |
|---|
| 2026.05.08 | ₩3,614 | ₩3,641 | ₩3,588 | ₩3,628 | +0.37% | 64.3만 |
|---|
| 2026.05.07 | ₩3,614 | ₩3,641 | ₩3,561 | ₩3,601 | -0.37% | 53만 |
|---|
| 2026.05.06 | ₩3,641 | ₩3,708 | ₩3,521 | ₩3,601 | -1.10% | 96만 |
|---|
| 2026.05.05 | ₩3,507 | ₩3,668 | ₩3,467 | ₩3,641 | +3.82% | 150만 |
|---|
| 2026.05.04 | ₩3,440 | ₩3,561 | ₩3,400 | ₩3,467 | +0.78% | 68.2만 |
|---|
| 2026.05.01 | ₩3,360 | ₩3,467 | ₩3,333 | ₩3,427 | +1.99% | 37.5만 |
|---|
| 2026.04.30 | ₩3,320 | ₩3,414 | ₩3,320 | ₩3,360 | +1.21% | 53.6만 |
|---|
| 2026.04.29 | ₩3,320 | ₩3,373 | ₩3,280 | ₩3,307 | -0.40% | 23.2만 |
|---|
| 2026.04.28 | ₩3,320 | ₩3,400 | ₩3,293 | ₩3,373 | +1.61% | 26.2만 |
|---|
| 2026.04.27 | ₩3,280 | ₩3,347 | ₩3,253 | ₩3,347 | +2.04% | 33.3만 |
|---|
| 2026.04.24 | ₩3,347 | ₩3,347 | ₩3,253 | ₩3,266 | -2.40% | 26.5만 |
|---|
| 2026.04.23 | ₩3,347 | ₩3,347 | ₩3,280 | ₩3,280 | -2.00% | 30.4만 |
|---|
| 2026.04.22 | ₩3,373 | ₩3,373 | ₩3,307 | ₩3,360 | -0.40% | 29.3만 |
|---|
| 2026.04.21 | ₩3,467 | ₩3,467 | ₩3,320 | ₩3,320 | -4.25% | 41.3만 |
|---|
| 2026.04.20 | ₩3,427 | ₩3,494 | ₩3,373 | ₩3,467 | +1.17% | 57.7만 |
|---|
| 2026.04.17 | ₩3,454 | ₩3,481 | ₩3,360 | ₩3,440 | -0.39% | 63.3만 |
|---|
| 2026.04.16 | ₩3,414 | ₩3,427 | ₩3,347 | ₩3,347 | -1.96% | 35.9만 |
|---|
| 2026.04.15 | ₩3,373 | ₩3,481 | ₩3,333 | ₩3,373 | 0.00% | 33.8만 |
|---|
| 2026.04.14 | ₩3,414 | ₩3,467 | ₩3,347 | ₩3,360 | -1.57% | 26.6만 |
|---|
| 2026.04.13 | ₩3,226 | ₩3,400 | ₩3,186 | ₩3,373 | +4.56% | 33.8만 |
|---|
| 2026.04.10 | ₩3,293 | ₩3,347 | ₩3,240 | ₩3,240 | -1.63% | 55.1만 |
|---|
| 2026.04.09 | ₩3,521 | ₩3,534 | ₩3,266 | ₩3,280 | -6.84% | 79.2만 |
|---|
| 2026.04.08 | ₩3,427 | ₩3,548 | ₩3,360 | ₩3,521 | +2.73% | 91.8만 |
|---|
| 2026.04.07 | ₩3,400 | ₩3,454 | ₩3,347 | ₩3,373 | -0.79% | 31.4만 |
|---|
| 2026.04.06 | ₩3,400 | ₩3,440 | ₩3,347 | ₩3,427 | +0.79% | 48.7만 |
|---|
| 2026.04.02 | ₩3,293 | ₩3,454 | ₩3,293 | ₩3,427 | +4.07% | 58.9만 |
|---|
| 2026.04.01 | ₩3,360 | ₩3,400 | ₩3,320 | ₩3,333 | -0.80% | 47.3만 |
|---|
| 2026.03.31 | ₩3,226 | ₩3,347 | ₩3,213 | ₩3,347 | +3.73% | 42.9만 |
|---|
| 2026.03.30 | ₩3,226 | ₩3,226 | ₩3,119 | ₩3,159 | -2.07% | 35.9만 |
|---|
| 2026.03.27 | ₩3,266 | ₩3,347 | ₩3,173 | ₩3,226 | -1.23% | 56.1만 |
|---|
| 2026.03.26 | ₩3,293 | ₩3,373 | ₩3,266 | ₩3,266 | -0.81% | 41.4만 |
|---|
| 2026.03.25 | ₩3,400 | ₩3,400 | ₩3,266 | ₩3,307 | -2.76% | 59.5만 |
|---|
| 2026.03.24 | ₩3,226 | ₩3,400 | ₩3,226 | ₩3,373 | +4.56% | 75.4만 |
|---|
| 2026.03.23 | ₩3,133 | ₩3,307 | ₩3,106 | ₩3,213 | +2.56% | 71.9만 |
|---|
| 2026.03.20 | ₩3,320 | ₩3,347 | ₩3,066 | ₩3,092 | -6.85% | 86.8만 |
|---|
| 2026.03.19 | ₩3,240 | ₩3,320 | ₩3,092 | ₩3,280 | +1.24% | 78.2만 |
|---|
| 2026.03.18 | ₩3,266 | ₩3,373 | ₩3,266 | ₩3,293 | +0.82% | 53.5만 |
|---|
| 2026.03.17 | ₩3,119 | ₩3,307 | ₩3,119 | ₩3,280 | +5.15% | 80만 |
|---|
| 2026.03.16 | ₩3,066 | ₩3,133 | ₩3,052 | ₩3,106 | +1.31% | 47.4만 |
|---|
| 2026.03.13 | ₩3,079 | ₩3,213 | ₩3,025 | ₩3,039 | -1.30% | 87.4만 |
|---|
| 2026.03.12 | ₩3,240 | ₩3,266 | ₩3,066 | ₩3,066 | -5.37% | 69.3만 |
|---|
| 2026.03.11 | ₩3,266 | ₩3,347 | ₩3,199 | ₩3,253 | -0.41% | 117.6만 |
|---|
| 2026.03.10 | ₩3,293 | ₩3,360 | ₩3,253 | ₩3,266 | -0.81% | 50.8만 |
|---|
| 2026.03.09 | ₩3,146 | ₩3,414 | ₩3,052 | ₩3,307 | +5.11% | 160.4만 |
|---|
| 2026.03.06 | ₩3,347 | ₩3,400 | ₩3,159 | ₩3,159 | -5.60% | 135.7만 |
|---|
| 2026.03.05 | ₩3,454 | ₩3,561 | ₩3,373 | ₩3,387 | -1.94% | 125만 |
|---|
| 2026.03.04 | ₩3,521 | ₩3,534 | ₩3,347 | ₩3,440 | -2.28% | 86.6만 |
|---|
| 2026.03.03 | ₩3,574 | ₩3,641 | ₩3,467 | ₩3,521 | -1.50% | 179.9만 |
|---|
| 2026.03.02 | ₩3,481 | ₩3,574 | ₩3,360 | ₩3,548 | +1.92% | 146.8만 |
|---|
| 2026.02.27 | ₩3,360 | ₩3,507 | ₩3,360 | ₩3,454 | +2.79% | 119.3만 |
|---|
| 2026.02.26 | ₩3,226 | ₩3,467 | ₩3,146 | ₩3,427 | +6.22% | 115만 |
|---|
| 2026.02.25 | ₩3,481 | ₩3,481 | ₩3,347 | ₩3,467 | -0.38% | 80.7만 |
|---|
| 2026.02.24 | ₩3,467 | ₩3,534 | ₩3,360 | ₩3,414 | -1.54% | 92.8만 |
|---|
| 2026.02.23 | ₩3,454 | ₩3,548 | ₩3,414 | ₩3,481 | +0.78% | 112.1만 |
|---|
| 2026.02.20 | ₩3,373 | ₩3,494 | ₩3,333 | ₩3,454 | +2.38% | 120.3만 |
|---|
| 2026.02.19 | ₩3,280 | ₩3,454 | ₩3,253 | ₩3,360 | +2.45% | 125만 |
|---|
| 2026.02.18 | ₩3,240 | ₩3,373 | ₩3,226 | ₩3,293 | +1.65% | 93.1만 |
|---|
| 2026.02.17 | ₩3,159 | ₩3,253 | ₩3,146 | ₩3,226 | +2.12% | 65.5만 |
|---|
| 2026.02.13 | ₩3,133 | ₩3,240 | ₩3,079 | ₩3,199 | +2.14% | 80.9만 |
|---|
| 2026.02.12 | ₩3,266 | ₩3,387 | ₩3,079 | ₩3,133 | -4.10% | 81.7만 |
|---|
| 2026.02.11 | ₩3,159 | ₩3,266 | ₩3,159 | ₩3,266 | +3.39% | 103.4만 |
|---|
| 2026.02.10 | ₩3,092 | ₩3,173 | ₩3,092 | ₩3,133 | +1.30% | 58.6만 |
|---|
| 2026.02.09 | ₩3,079 | ₩3,146 | ₩3,012 | ₩3,146 | +2.17% | 38.6만 |
|---|
| 2026.02.06 | ₩2,945 | ₩3,092 | ₩2,932 | ₩3,066 | +4.09% | 40.9만 |
|---|
| 2026.02.05 | ₩2,972 | ₩3,025 | ₩2,905 | ₩2,905 | -2.25% | 59.9만 |
|---|
| 2026.02.04 | ₩3,092 | ₩3,119 | ₩2,958 | ₩3,025 | -2.16% | 60.8만 |
|---|
| 2026.02.03 | ₩3,052 | ₩3,106 | ₩3,039 | ₩3,066 | +0.44% | 32.4만 |
|---|
| 2026.02.02 | ₩3,039 | ₩3,119 | ₩2,985 | ₩3,039 | 0.00% | 47.1만 |
|---|
| 2026.01.30 | ₩3,066 | ₩3,146 | ₩3,012 | ₩3,106 | +1.31% | 50.2만 |
|---|
| 2026.01.29 | ₩3,146 | ₩3,199 | ₩2,972 | ₩3,066 | -2.55% | 84.8만 |
|---|
| 2026.01.28 | ₩3,025 | ₩3,146 | ₩3,025 | ₩3,092 | +2.21% | 117.8만 |
|---|
| 2026.01.27 | ₩2,905 | ₩3,039 | ₩2,905 | ₩3,025 | +4.15% | 77.3만 |
|---|
| 2026.01.26 | ₩2,958 | ₩2,972 | ₩2,838 | ₩2,905 | -1.81% | 47.4만 |
|---|
| 2026.01.23 | ₩2,838 | ₩2,972 | ₩2,838 | ₩2,932 | +3.30% | 103.8만 |
|---|
| 2026.01.22 | ₩2,865 | ₩2,878 | ₩2,771 | ₩2,825 | -1.40% | 39.7만 |
|---|
| 2026.01.21 | ₩2,718 | ₩2,905 | ₩2,691 | ₩2,892 | +6.40% | 85만 |
|---|
| 2026.01.20 | ₩2,744 | ₩2,744 | ₩2,624 | ₩2,651 | -3.41% | 44.2만 |
|---|
| 2026.01.16 | ₩2,811 | ₩2,918 | ₩2,731 | ₩2,744 | -2.38% | 85.8만 |
|---|
| 2026.01.15 | ₩2,530 | ₩2,838 | ₩2,530 | ₩2,798 | +10.58% | 96.3만 |
|---|
| 2026.01.14 | ₩2,490 | ₩2,624 | ₩2,490 | ₩2,543 | +2.15% | 108.9만 |
|---|
| 2026.01.13 | ₩2,477 | ₩2,517 | ₩2,450 | ₩2,450 | -1.08% | 25.7만 |
|---|
| 2026.01.12 | ₩2,490 | ₩2,530 | ₩2,450 | ₩2,463 | -1.08% | 34.3만 |
|---|
| 2026.01.09 | ₩2,477 | ₩2,543 | ₩2,463 | ₩2,490 | +0.54% | 52.9만 |
|---|
| 2026.01.08 | ₩2,396 | ₩2,517 | ₩2,396 | ₩2,463 | +2.79% | 56.9만 |
|---|
| 2026.01.07 | ₩2,423 | ₩2,436 | ₩2,369 | ₩2,383 | -1.66% | 40.9만 |
|---|
| 2026.01.06 | ₩2,303 | ₩2,450 | ₩2,303 | ₩2,410 | +4.65% | 57.7만 |
|---|
| 2026.01.05 | ₩2,316 | ₩2,316 | ₩2,276 | ₩2,316 | 0.00% | 37.7만 |
|---|
| 2026.01.02 | ₩2,262 | ₩2,289 | ₩2,249 | ₩2,249 | -0.59% | 57.8만 |
|---|
| 2025.12.31 | ₩2,303 | ₩2,303 | ₩2,195 | ₩2,222 | -3.49% | 136.2만 |
|---|
| 2025.12.30 | ₩2,276 | ₩2,316 | ₩2,249 | ₩2,289 | +0.59% | 87.2만 |
|---|
| 2025.12.29 | ₩2,262 | ₩2,303 | ₩2,236 | ₩2,262 | 0.00% | 54.5만 |
|---|
| 2025.12.26 | ₩2,276 | ₩2,329 | ₩2,262 | ₩2,276 | 0.00% | 57.4만 |
|---|
| 2025.12.24 | ₩2,289 | ₩2,316 | ₩2,276 | ₩2,276 | -0.58% | 19.7만 |
|---|
| 2025.12.23 | ₩2,276 | ₩2,329 | ₩2,276 | ₩2,289 | +0.59% | 43.8만 |
|---|
| 2025.12.22 | ₩2,276 | ₩2,316 | ₩2,236 | ₩2,303 | +1.18% | 75.7만 |
|---|
| 2025.12.19 | ₩2,276 | ₩2,383 | ₩2,236 | ₩2,236 | -1.76% | 61.6만 |
|---|
| 2025.12.18 | ₩2,329 | ₩2,356 | ₩2,289 | ₩2,303 | -1.15% | 16.6만 |
|---|
| 2025.12.17 | ₩2,316 | ₩2,329 | ₩2,276 | ₩2,289 | -1.16% | 26.7만 |
|---|
| 2025.12.16 | ₩2,369 | ₩2,383 | ₩2,289 | ₩2,289 | -3.39% | 37.4만 |
|---|
| 2025.12.15 | ₩2,343 | ₩2,383 | ₩2,329 | ₩2,356 | +0.57% | 46.3만 |
|---|
| 2025.12.12 | ₩2,423 | ₩2,436 | ₩2,343 | ₩2,343 | -3.31% | 44.8만 |
|---|
| 2025.12.11 | ₩2,423 | ₩2,503 | ₩2,410 | ₩2,410 | -0.55% | 24.2만 |
|---|
| 2025.12.10 | ₩2,517 | ₩2,557 | ₩2,450 | ₩2,450 | -2.66% | 57.5만 |
|---|
| 2025.12.09 | ₩2,543 | ₩2,597 | ₩2,517 | ₩2,543 | 0.00% | 33.9만 |
|---|
| 2025.12.08 | ₩2,557 | ₩2,624 | ₩2,543 | ₩2,543 | -0.52% | 27.5만 |
|---|
| 2025.12.05 | ₩2,651 | ₩2,677 | ₩2,584 | ₩2,584 | -2.53% | 60.7만 |
|---|
| 2025.12.04 | ₩2,718 | ₩2,718 | ₩2,610 | ₩2,624 | -3.45% | 67.2만 |
|---|
| 2025.12.03 | ₩2,557 | ₩2,731 | ₩2,557 | ₩2,677 | +4.71% | 178.2만 |
|---|
| 2025.12.02 | ₩2,543 | ₩2,584 | ₩2,503 | ₩2,517 | -1.05% | 40.7만 |
|---|
| 2025.12.01 | ₩2,584 | ₩2,597 | ₩2,530 | ₩2,570 | -0.52% | 52.1만 |
|---|
| 2025.11.28 | ₩2,423 | ₩2,651 | ₩2,423 | ₩2,637 | +8.84% | 104.7만 |
|---|
| 2025.11.26 | ₩2,343 | ₩2,436 | ₩2,343 | ₩2,410 | +2.86% | 45.6만 |
|---|
| 2025.11.25 | ₩2,410 | ₩2,410 | ₩2,289 | ₩2,316 | -3.89% | 43.9만 |
|---|
| 2025.11.24 | ₩2,249 | ₩2,396 | ₩2,249 | ₩2,383 | +5.95% | 103만 |
|---|
| 2025.11.21 | ₩2,262 | ₩2,303 | ₩2,249 | ₩2,249 | -0.59% | 24.8만 |
|---|
| 2025.11.20 | ₩2,289 | ₩2,343 | ₩2,236 | ₩2,249 | -1.75% | 40.5만 |
|---|
| 2025.11.19 | ₩2,316 | ₩2,356 | ₩2,303 | ₩2,356 | +1.73% | 13.6만 |
|---|
| 2025.11.18 | ₩2,356 | ₩2,356 | ₩2,276 | ₩2,329 | -1.14% | 33.2만 |
|---|
| 2025.11.17 | ₩2,369 | ₩2,410 | ₩2,356 | ₩2,383 | +0.56% | 18.6만 |
|---|
| 2025.11.14 | ₩2,356 | ₩2,396 | ₩2,329 | ₩2,396 | +1.70% | 26.1만 |
|---|
| 2025.11.13 | ₩2,410 | ₩2,463 | ₩2,356 | ₩2,383 | -1.11% | 47.1만 |
|---|
| 2025.11.12 | ₩2,369 | ₩2,423 | ₩2,369 | ₩2,369 | 0.00% | 15.8만 |
|---|
| 2025.11.11 | ₩2,436 | ₩2,450 | ₩2,343 | ₩2,410 | -1.10% | 19.9만 |
|---|
| 2025.11.10 | ₩2,316 | ₩2,436 | ₩2,276 | ₩2,423 | +4.62% | 43만 |
|---|
| 2025.11.07 | ₩2,182 | ₩2,289 | ₩2,182 | ₩2,276 | +4.29% | 26.1만 |
|---|
| 2025.11.06 | ₩2,209 | ₩2,249 | ₩2,155 | ₩2,209 | 0.00% | 58.7만 |
|---|
| 2025.11.05 | ₩2,195 | ₩2,276 | ₩2,195 | ₩2,249 | +2.44% | 13.7만 |
|---|
| 2025.11.04 | ₩2,276 | ₩2,276 | ₩2,182 | ₩2,195 | -3.53% | 16.4만 |
|---|
| 2025.11.03 | ₩2,316 | ₩2,329 | ₩2,276 | ₩2,289 | -1.16% | 15.8만 |
|---|
| 2025.10.31 | ₩2,303 | ₩2,356 | ₩2,262 | ₩2,343 | +1.74% | 19.4만 |
|---|
| 2025.10.30 | ₩2,303 | ₩2,343 | ₩2,303 | ₩2,316 | +0.58% | 14.5만 |
|---|
| 2025.10.29 | ₩2,329 | ₩2,369 | ₩2,289 | ₩2,289 | -1.72% | 12.6만 |
|---|
| 2025.10.28 | ₩2,262 | ₩2,369 | ₩2,236 | ₩2,329 | +2.96% | 41.5만 |
|---|
| 2025.10.27 | ₩2,289 | ₩2,303 | ₩2,249 | ₩2,249 | -1.75% | 13.9만 |
|---|
| 2025.10.24 | ₩2,289 | ₩2,316 | ₩2,262 | ₩2,289 | 0.00% | 20.9만 |
|---|
| 2025.10.23 | ₩2,209 | ₩2,289 | ₩2,209 | ₩2,262 | +2.42% | 26.3만 |
|---|
| 2025.10.22 | ₩2,169 | ₩2,236 | ₩2,142 | ₩2,209 | +1.85% | 14.1만 |
|---|
| 2025.10.21 | ₩2,276 | ₩2,289 | ₩2,169 | ₩2,182 | -4.12% | 20.5만 |
|---|
| 2025.10.20 | ₩2,249 | ₩2,316 | ₩2,209 | ₩2,262 | +0.60% | 27.9만 |
|---|
| 2025.10.17 | ₩2,316 | ₩2,383 | ₩2,249 | ₩2,262 | -2.31% | 24.9만 |
|---|
| 2025.10.16 | ₩2,209 | ₩2,410 | ₩2,209 | ₩2,343 | +6.06% | 59.9만 |
|---|
| 2025.10.15 | ₩2,222 | ₩2,262 | ₩2,195 | ₩2,222 | 0.00% | 23.7만 |
|---|
| 2025.10.14 | ₩2,142 | ₩2,222 | ₩2,115 | ₩2,209 | +3.12% | 32.6만 |
|---|
| 2025.10.13 | ₩2,115 | ₩2,209 | ₩2,115 | ₩2,169 | +2.53% | 26.2만 |
|---|
| 2025.10.10 | ₩2,209 | ₩2,249 | ₩2,102 | ₩2,102 | -4.85% | 47.6만 |
|---|