시장 데이터를 불러오는 중
Global Ship Lease, Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island) · GSL-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,934 | ₩35,182 | ₩34,894 | ₩35,042 | +0.31% | 1.2천 |
| 2026.10.08 | ₩34,894 | ₩35,470 | ₩34,894 | ₩34,894 | 0.00% | 4.1천 |
| 2026.10.07 | ₩34,988 | ₩35,015 | ₩34,884 | ₩34,961 | -0.08% | 6.2천 |
| 2026.10.06 | ₩35,015 | ₩35,015 | ₩34,908 | ₩34,908 | -0.31% | 9.7천 |
| 2026.10.05 | ₩35,015 | ₩35,015 | ₩34,921 | ₩35,015 | 0.00% | 3.2천 |
| 2026.10.02 | ₩35,189 | ₩35,450 | ₩34,988 | ₩35,044 | -0.41% | 9천 |
| 2026.10.01 | ₩34,881 | ₩35,417 | ₩34,881 | ₩35,135 | +0.73% | 4.4천 |
| 2026.09.30 | ₩34,894 | ₩35,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,881 |
| -0.04% |
| 5.5천 |
| 2026.09.29 | ₩34,841 | ₩35,886 | ₩34,841 | ₩34,961 | +0.35% | 7.7천 |
|---|
| 2026.09.28 | ₩35,243 | ₩35,430 | ₩34,841 | ₩34,841 | -1.14% | 6.1천 |
|---|
| 2026.09.25 | ₩35,256 | ₩35,510 | ₩35,243 | ₩35,374 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩35,604 | ₩35,604 | ₩35,243 | ₩35,377 | -0.64% | 5.5천 |
|---|
| 2026.09.23 | ₩36,100 | ₩36,100 | ₩35,872 | ₩35,872 | -0.63% | 3.5천 |
|---|
| 2026.09.22 | ₩36,355 | ₩36,381 | ₩36,049 | ₩36,100 | -0.70% | 3천 |
|---|
| 2026.09.21 | ₩36,073 | ₩36,381 | ₩35,913 | ₩36,181 | +0.30% | 5.2천 |
|---|
| 2026.09.18 | ₩35,819 | ₩36,067 | ₩35,819 | ₩35,898 | +0.22% | 4.4천 |
|---|
| 2026.09.17 | ₩35,913 | ₩36,314 | ₩35,712 | ₩35,819 | -0.26% | 3.8천 |
|---|
| 2026.09.16 | ₩35,645 | ₩36,355 | ₩35,645 | ₩35,760 | +0.32% | 1만 |
|---|
| 2026.09.15 | ₩35,645 | ₩35,645 | ₩35,511 | ₩35,584 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩35,511 | ₩35,698 | ₩35,484 | ₩35,604 | +0.26% | 5천 |
|---|
| 2026.09.11 | ₩35,524 | ₩35,645 | ₩35,109 | ₩35,514 | -0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩35,926 | ₩35,926 | ₩35,645 | ₩35,645 | -0.78% | 6.5천 |
|---|
| 2026.09.09 | ₩35,939 | ₩35,939 | ₩35,832 | ₩35,846 | -0.26% | 4.7천 |
|---|
| 2026.09.08 | ₩35,805 | ₩35,939 | ₩35,805 | ₩35,899 | +0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩35,846 | ₩35,943 | ₩35,805 | ₩35,805 | -0.11% | 6.1천 |
|---|
| 2026.09.03 | ₩35,752 | ₩35,832 | ₩35,752 | ₩35,832 | +0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩35,698 | ₩35,752 | ₩35,599 | ₩35,752 | +0.15% | 3.6천 |
|---|
| 2026.09.01 | ₩35,913 | ₩35,928 | ₩35,539 | ₩35,781 | -0.37% | 1.1만 |
|---|
| 2026.08.31 | ₩35,752 | ₩35,913 | ₩35,511 | ₩35,913 | +0.45% | 1.9만 |
|---|
| 2026.08.28 | ₩35,809 | ₩35,966 | ₩35,712 | ₩35,740 | -0.19% | 1.5만 |
|---|
| 2026.08.27 | ₩36,154 | ₩36,154 | ₩35,779 | ₩35,939 | -0.59% | 9.4천 |
|---|
| 2026.08.26 | ₩36,087 | ₩36,114 | ₩35,851 | ₩36,107 | +0.06% | 2.2천 |
|---|
| 2026.08.25 | ₩35,819 | ₩36,034 | ₩35,779 | ₩35,913 | +0.26% | 6.8천 |
|---|
| 2026.08.24 | ₩35,926 | ₩35,926 | ₩35,725 | ₩35,772 | -0.43% | 3.7천 |
|---|
| 2026.08.21 | ₩35,832 | ₩35,886 | ₩35,819 | ₩35,852 | +0.06% | 3.8천 |
|---|
| 2026.08.20 | ₩36,006 | ₩36,006 | ₩35,834 | ₩35,834 | -0.48% | 3.3천 |
|---|
| 2026.08.19 | ₩35,805 | ₩35,993 | ₩35,779 | ₩35,993 | +0.52% | 1.1만 |
|---|
| 2026.08.18 | ₩35,980 | ₩35,980 | ₩35,779 | ₩35,779 | -0.56% | 9.2천 |
|---|
| 2026.08.17 | ₩35,966 | ₩36,047 | ₩35,819 | ₩35,819 | -0.41% | 3.2천 |
|---|
| 2026.08.14 | ₩35,859 | ₩36,288 | ₩35,859 | ₩35,886 | +0.07% | 3.1천 |
|---|
| 2026.08.13 | ₩36,047 | ₩36,301 | ₩35,792 | ₩35,832 | -0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩36,159 | ₩36,234 | ₩36,033 | ₩36,114 | -0.13% | 2.4천 |
|---|
| 2026.08.11 | ₩36,127 | ₩36,127 | ₩35,859 | ₩36,020 | -0.30% | 1.1만 |
|---|
| 2026.08.10 | ₩36,073 | ₩36,218 | ₩35,966 | ₩35,980 | -0.26% | 5.1천 |
|---|
| 2026.08.07 | ₩36,207 | ₩36,415 | ₩36,071 | ₩36,221 | +0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩36,047 | ₩36,201 | ₩35,980 | ₩36,047 | 0.00% | 3천 |
|---|
| 2026.08.05 | ₩36,408 | ₩36,408 | ₩35,846 | ₩36,047 | -0.99% | 4.8천 |
|---|
| 2026.08.04 | ₩36,288 | ₩36,583 | ₩36,127 | ₩36,449 | +0.44% | 4.4천 |
|---|
| 2026.08.03 | ₩36,583 | ₩36,583 | ₩35,980 | ₩36,341 | -0.66% | 3.9천 |
|---|
| 2026.07.31 | ₩36,060 | ₩36,408 | ₩36,047 | ₩36,408 | +0.97% | 1.3만 |
|---|
| 2026.07.30 | ₩36,154 | ₩36,274 | ₩36,047 | ₩36,060 | -0.26% | 5.2천 |
|---|
| 2026.07.29 | ₩36,087 | ₩36,395 | ₩36,015 | ₩36,154 | +0.19% | 4.8천 |
|---|
| 2026.07.28 | ₩36,181 | ₩36,703 | ₩36,000 | ₩36,087 | -0.26% | 3.4천 |
|---|
| 2026.07.27 | ₩36,462 | ₩36,569 | ₩36,036 | ₩36,248 | -0.59% | 1.1만 |
|---|
| 2026.07.24 | ₩36,556 | ₩36,703 | ₩35,965 | ₩36,462 | -0.26% | 4.4천 |
|---|
| 2026.07.23 | ₩36,462 | ₩36,558 | ₩36,315 | ₩36,355 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩36,583 | ₩36,596 | ₩36,449 | ₩36,489 | -0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩36,328 | ₩36,672 | ₩36,328 | ₩36,598 | +0.74% | 2.8천 |
|---|
| 2026.07.20 | ₩36,516 | ₩36,717 | ₩36,309 | ₩36,455 | -0.17% | 1만 |
|---|
| 2026.07.17 | ₩36,315 | ₩36,502 | ₩35,866 | ₩36,502 | +0.52% | 625 |
|---|
| 2026.07.16 | ₩36,167 | ₩36,516 | ₩36,167 | ₩36,315 | +0.41% | 1.9천 |
|---|
| 2026.07.15 | ₩36,254 | ₩36,515 | ₩36,221 | ₩36,248 | -0.02% | 2.9천 |
|---|
| 2026.07.14 | ₩36,368 | ₩36,516 | ₩35,980 | ₩36,516 | +0.41% | 8.7천 |
|---|
| 2026.07.13 | ₩36,315 | ₩36,502 | ₩35,792 | ₩36,502 | +0.52% | 4.9천 |
|---|
| 2026.07.10 | ₩36,100 | ₩36,475 | ₩36,084 | ₩36,475 | +1.04% | 3.1천 |
|---|
| 2026.07.09 | ₩36,114 | ₩36,154 | ₩35,800 | ₩35,966 | -0.41% | 8천 |
|---|
| 2026.07.08 | ₩35,819 | ₩36,167 | ₩35,779 | ₩35,939 | +0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩35,953 | ₩36,047 | ₩35,847 | ₩36,006 | +0.15% | 4.8천 |
|---|
| 2026.07.06 | ₩35,886 | ₩35,953 | ₩35,712 | ₩35,866 | -0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩35,993 | ₩35,993 | ₩35,712 | ₩35,736 | -0.71% | 6천 |
|---|
| 2026.07.01 | ₩36,013 | ₩36,315 | ₩35,712 | ₩35,839 | -0.48% | 7.6천 |
|---|
| 2026.06.30 | ₩35,712 | ₩36,073 | ₩35,712 | ₩35,712 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩36,006 | ₩36,073 | ₩35,712 | ₩35,712 | -0.82% | 4천 |
|---|
| 2026.06.26 | ₩36,288 | ₩36,288 | ₩35,712 | ₩35,984 | -0.84% | 8.6천 |
|---|
| 2026.06.25 | ₩36,435 | ₩36,851 | ₩35,712 | ₩35,712 | -1.99% | 3.5천 |
|---|
| 2026.06.24 | ₩36,422 | ₩36,422 | ₩36,207 | ₩36,288 | -0.37% | 4.3천 |
|---|
| 2026.06.23 | ₩36,810 | ₩36,824 | ₩36,717 | ₩36,730 | -0.22% | 4.2천 |
|---|
| 2026.06.22 | ₩36,663 | ₩36,810 | ₩36,663 | ₩36,810 | +0.40% | 5.9천 |
|---|
| 2026.06.18 | ₩36,596 | ₩36,797 | ₩36,596 | ₩36,764 | +0.46% | 1.8천 |
|---|
| 2026.06.17 | ₩36,328 | ₩36,851 | ₩36,315 | ₩36,583 | +0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩36,529 | ₩36,693 | ₩36,395 | ₩36,482 | -0.13% | 4.2천 |
|---|
| 2026.06.15 | ₩36,556 | ₩36,556 | ₩36,184 | ₩36,382 | -0.48% | 4.1천 |
|---|
| 2026.06.12 | ₩36,114 | ₩36,582 | ₩36,114 | ₩36,344 | +0.64% | 1.8천 |
|---|
| 2026.06.11 | ₩36,315 | ₩36,315 | ₩36,107 | ₩36,107 | -0.57% | 1.5천 |
|---|
| 2026.06.10 | ₩36,248 | ₩36,248 | ₩36,047 | ₩36,087 | -0.44% | 1만 |
|---|
| 2026.06.09 | ₩35,725 | ₩36,248 | ₩35,725 | ₩36,248 | +1.46% | 3.1천 |
|---|
| 2026.06.08 | ₩36,491 | ₩36,491 | ₩35,980 | ₩35,980 | -1.40% | 1.4천 |
|---|
| 2026.06.05 | ₩35,712 | ₩36,033 | ₩35,712 | ₩36,033 | +0.90% | 2천 |
|---|
| 2026.06.04 | ₩35,712 | ₩35,862 | ₩35,712 | ₩35,725 | +0.04% | 1.2만 |
|---|
| 2026.06.03 | ₩35,846 | ₩35,846 | ₩35,269 | ₩35,269 | -1.61% | 1.1만 |
|---|
| 2026.06.02 | ₩35,819 | ₩35,966 | ₩35,745 | ₩35,805 | -0.04% | 2.2천 |
|---|
| 2026.06.01 | ₩36,114 | ₩36,114 | ₩35,725 | ₩35,779 | -0.93% | 1.3만 |
|---|
| 2026.05.29 | ₩35,980 | ₩36,154 | ₩35,980 | ₩36,154 | +0.48% | 3.3천 |
|---|
| 2026.05.28 | ₩36,408 | ₩36,408 | ₩36,181 | ₩36,181 | -0.63% | 3.5천 |
|---|
| 2026.05.27 | ₩36,315 | ₩36,435 | ₩36,181 | ₩36,294 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩36,207 | ₩36,341 | ₩36,181 | ₩36,315 | +0.30% | 7.8천 |
|---|
| 2026.05.22 | ₩36,114 | ₩36,475 | ₩36,114 | ₩36,368 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩36,154 | ₩36,837 | ₩36,154 | ₩36,406 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩36,184 | ₩36,261 | ₩36,047 | ₩36,060 | -0.34% | 5.4천 |
|---|
| 2026.05.19 | ₩36,248 | ₩36,683 | ₩36,194 | ₩36,254 | +0.02% | 8.4천 |
|---|
| 2026.05.18 | ₩36,221 | ₩36,535 | ₩36,087 | ₩36,535 | +0.87% | 1.9천 |
|---|
| 2026.05.15 | ₩36,221 | ₩36,449 | ₩36,167 | ₩36,167 | -0.15% | 3.3천 |
|---|
| 2026.05.14 | ₩36,060 | ₩36,375 | ₩36,047 | ₩36,100 | +0.11% | 2.5천 |
|---|
| 2026.05.13 | ₩36,636 | ₩36,663 | ₩36,047 | ₩36,149 | -1.33% | 1.2천 |
|---|
| 2026.05.12 | ₩36,663 | ₩36,663 | ₩36,047 | ₩36,516 | -0.40% | 7.8천 |
|---|
| 2026.05.11 | ₩36,167 | ₩36,690 | ₩36,006 | ₩36,509 | +0.94% | 3.8천 |
|---|
| 2026.05.08 | ₩35,939 | ₩36,194 | ₩35,939 | ₩36,194 | +0.71% | 2.2천 |
|---|
| 2026.05.07 | ₩36,140 | ₩36,261 | ₩36,080 | ₩36,080 | -0.17% | 3.8천 |
|---|
| 2026.05.06 | ₩35,859 | ₩36,248 | ₩35,859 | ₩35,966 | +0.30% | 3.1천 |
|---|
| 2026.05.05 | ₩35,939 | ₩36,181 | ₩35,776 | ₩35,913 | -0.07% | 3.4천 |
|---|
| 2026.05.04 | ₩36,114 | ₩36,291 | ₩35,779 | ₩35,779 | -0.93% | 6.4천 |
|---|
| 2026.05.01 | ₩35,966 | ₩36,125 | ₩35,809 | ₩35,899 | -0.19% | 8.7천 |
|---|
| 2026.04.30 | ₩35,805 | ₩35,951 | ₩35,805 | ₩35,846 | +0.11% | 4.9천 |
|---|
| 2026.04.29 | ₩35,899 | ₩35,913 | ₩35,712 | ₩35,872 | -0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,328 | ₩36,328 | ₩35,913 | ₩36,006 | -0.89% | 5.9천 |
|---|
| 2026.04.27 | ₩36,248 | ₩36,381 | ₩35,859 | ₩36,355 | +0.30% | 7.6천 |
|---|
| 2026.04.24 | ₩36,388 | ₩36,577 | ₩36,181 | ₩36,221 | -0.46% | 6.6천 |
|---|
| 2026.04.23 | ₩36,703 | ₩36,837 | ₩36,274 | ₩36,824 | +0.33% | 4.1천 |
|---|
| 2026.04.22 | ₩36,650 | ₩36,650 | ₩36,516 | ₩36,583 | -0.18% | 2.2천 |
|---|
| 2026.04.21 | ₩36,717 | ₩36,784 | ₩36,556 | ₩36,583 | -0.36% | 4.8천 |
|---|
| 2026.04.20 | ₩36,489 | ₩36,743 | ₩36,489 | ₩36,696 | +0.57% | 3.6천 |
|---|
| 2026.04.17 | ₩36,248 | ₩36,750 | ₩36,248 | ₩36,489 | +0.67% | 8.3천 |
|---|
| 2026.04.16 | ₩35,953 | ₩36,201 | ₩35,953 | ₩36,201 | +0.69% | 1.9천 |
|---|
| 2026.04.15 | ₩36,207 | ₩36,448 | ₩35,939 | ₩36,127 | -0.22% | 3.3천 |
|---|
| 2026.04.14 | ₩35,913 | ₩36,368 | ₩35,899 | ₩35,939 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩36,127 | ₩36,127 | ₩35,899 | ₩35,913 | -0.59% | 3.2천 |
|---|
| 2026.04.10 | ₩36,047 | ₩36,201 | ₩36,047 | ₩36,087 | +0.11% | 2.1천 |
|---|
| 2026.04.09 | ₩36,047 | ₩36,288 | ₩36,047 | ₩36,073 | +0.07% | 2.8천 |
|---|
| 2026.04.08 | ₩35,993 | ₩36,382 | ₩35,993 | ₩36,194 | +0.56% | 0 |
|---|
| 2026.04.07 | ₩35,913 | ₩36,047 | ₩35,779 | ₩35,886 | -0.07% | 5.7천 |
|---|
| 2026.04.06 | ₩35,832 | ₩36,181 | ₩35,832 | ₩36,033 | +0.56% | 8.8천 |
|---|
| 2026.04.02 | ₩35,980 | ₩36,408 | ₩35,725 | ₩35,886 | -0.26% | 1.7만 |
|---|
| 2026.04.01 | ₩35,645 | ₩36,386 | ₩35,645 | ₩35,846 | +0.56% | 6천 |
|---|
| 2026.03.31 | ₩37,360 | ₩37,360 | ₩35,511 | ₩35,511 | -4.95% | 2.1만 |
|---|
| 2026.03.30 | ₩36,408 | ₩36,763 | ₩36,181 | ₩36,481 | +0.20% | 9.1천 |
|---|
| 2026.03.27 | ₩36,489 | ₩36,676 | ₩36,181 | ₩36,382 | -0.29% | 9.5천 |
|---|
| 2026.03.26 | ₩36,181 | ₩36,985 | ₩36,114 | ₩36,642 | +1.28% | 1.5만 |
|---|
| 2026.03.25 | ₩36,516 | ₩36,837 | ₩36,181 | ₩36,181 | -0.92% | 4.3천 |
|---|
| 2026.03.24 | ₩37,018 | ₩37,186 | ₩36,985 | ₩37,011 | -0.02% | 3.2천 |
|---|
| 2026.03.23 | ₩36,784 | ₩37,119 | ₩36,730 | ₩36,971 | +0.51% | 8.7천 |
|---|
| 2026.03.20 | ₩36,462 | ₩36,951 | ₩36,328 | ₩36,851 | +1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩36,301 | ₩36,757 | ₩36,301 | ₩36,390 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩36,306 | ₩36,306 | ₩36,127 | ₩36,301 | -0.01% | 2.2천 |
|---|
| 2026.03.17 | ₩36,128 | ₩36,385 | ₩36,114 | ₩36,328 | +0.55% | 3.3천 |
|---|
| 2026.03.16 | ₩36,120 | ₩36,288 | ₩35,939 | ₩36,073 | -0.13% | 6.8천 |
|---|
| 2026.03.13 | ₩36,368 | ₩36,435 | ₩35,631 | ₩35,712 | -1.81% | 1.5만 |
|---|
| 2026.03.12 | ₩36,073 | ₩36,355 | ₩35,980 | ₩36,341 | +0.74% | 7.2천 |
|---|
| 2026.03.11 | ₩36,435 | ₩36,449 | ₩36,006 | ₩36,060 | -1.03% | 5.1천 |
|---|
| 2026.03.10 | ₩36,181 | ₩36,411 | ₩36,181 | ₩36,368 | +0.52% | 5 |
|---|
| 2026.03.09 | ₩36,127 | ₩36,367 | ₩36,047 | ₩36,127 | +0.00% | 5 |
|---|
| 2026.03.06 | ₩35,913 | ₩36,186 | ₩35,913 | ₩36,047 | +0.37% | 5 |
|---|
| 2026.03.05 | ₩36,181 | ₩36,221 | ₩35,846 | ₩36,040 | -0.39% | 5 |
|---|
| 2026.03.04 | ₩36,363 | ₩36,396 | ₩36,181 | ₩36,181 | -0.50% | 5 |
|---|
| 2026.03.03 | ₩36,006 | ₩36,395 | ₩35,846 | ₩36,395 | +1.08% | 5 |
|---|
| 2026.03.02 | ₩36,274 | ₩36,395 | ₩35,926 | ₩36,154 | -0.33% | 5 |
|---|
| 2026.02.27 | ₩36,502 | ₩36,502 | ₩36,047 | ₩36,248 | -0.70% | 5 |
|---|
| 2026.02.26 | ₩36,449 | ₩36,502 | ₩36,341 | ₩36,408 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩36,114 | ₩36,435 | ₩35,993 | ₩36,435 | +0.89% | 5 |
|---|
| 2026.02.24 | ₩36,234 | ₩36,234 | ₩35,980 | ₩35,980 | -0.70% | 5 |
|---|
| 2026.02.23 | ₩36,194 | ₩36,327 | ₩36,006 | ₩36,248 | +0.15% | 5 |
|---|
| 2026.02.20 | ₩36,127 | ₩36,395 | ₩35,993 | ₩36,392 | +0.73% | 4.1천 |
|---|
| 2026.02.19 | ₩36,181 | ₩36,515 | ₩36,181 | ₩36,194 | +0.04% | 4.4천 |
|---|
| 2026.02.18 | ₩36,395 | ₩36,449 | ₩36,221 | ₩36,435 | +0.11% | 4.2천 |
|---|
| 2026.02.17 | ₩36,107 | ₩36,301 | ₩36,020 | ₩36,301 | +0.54% | 5.1천 |
|---|
| 2026.02.13 | ₩36,047 | ₩36,207 | ₩36,047 | ₩36,207 | +0.45% | 3.2천 |
|---|
| 2026.02.12 | ₩36,315 | ₩36,315 | ₩36,127 | ₩36,127 | -0.52% | 5.7천 |
|---|
| 2026.02.11 | ₩36,154 | ₩36,482 | ₩36,140 | ₩36,449 | +0.82% | 5.4천 |
|---|
| 2026.02.10 | ₩36,073 | ₩36,140 | ₩35,877 | ₩36,127 | +0.15% | 6.4천 |
|---|
| 2026.02.09 | ₩35,846 | ₩36,140 | ₩35,738 | ₩35,872 | +0.08% | 7.6천 |
|---|
| 2026.02.06 | ₩36,073 | ₩36,140 | ₩35,792 | ₩35,792 | -0.78% | 7.3천 |
|---|
| 2026.02.05 | ₩36,020 | ₩36,140 | ₩35,485 | ₩36,087 | +0.19% | 1만 |
|---|
| 2026.02.04 | ₩35,832 | ₩36,114 | ₩35,537 | ₩35,986 | +0.43% | 3.9천 |
|---|
| 2026.02.03 | ₩35,980 | ₩35,980 | ₩35,779 | ₩35,980 | 0.00% | 3.8천 |
|---|
| 2026.02.02 | ₩35,671 | ₩35,966 | ₩35,671 | ₩35,886 | +0.60% | 7.2천 |
|---|
| 2026.01.30 | ₩35,591 | ₩35,805 | ₩35,444 | ₩35,805 | +0.60% | 9천 |
|---|
| 2026.01.29 | ₩35,738 | ₩35,805 | ₩35,511 | ₩35,584 | -0.43% | 9.9천 |
|---|
| 2026.01.28 | ₩35,587 | ₩35,779 | ₩35,521 | ₩35,752 | +0.46% | 6천 |
|---|
| 2026.01.27 | ₩35,765 | ₩35,765 | ₩35,524 | ₩35,645 | -0.34% | 6.8천 |
|---|
| 2026.01.26 | ₩35,658 | ₩35,805 | ₩35,511 | ₩35,805 | +0.41% | 2.9천 |
|---|
| 2026.01.23 | ₩35,591 | ₩35,779 | ₩35,511 | ₩35,671 | +0.23% | 2.6천 |
|---|
| 2026.01.22 | ₩35,766 | ₩35,846 | ₩35,524 | ₩35,604 | -0.45% | 6천 |
|---|
| 2026.01.21 | ₩35,591 | ₩35,899 | ₩35,524 | ₩35,591 | 0.00% | 1.1만 |
|---|
| 2026.01.20 | ₩35,564 | ₩35,765 | ₩35,444 | ₩35,571 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩35,819 | ₩36,020 | ₩35,604 | ₩35,886 | +0.19% | 7.9천 |
|---|
| 2026.01.15 | ₩35,658 | ₩35,846 | ₩35,645 | ₩35,846 | +0.53% | 2.3천 |
|---|
| 2026.01.14 | ₩35,832 | ₩35,859 | ₩35,604 | ₩35,725 | -0.30% | 4.7천 |
|---|
| 2026.01.13 | ₩35,685 | ₩35,899 | ₩35,600 | ₩35,886 | +0.56% | 5.6천 |
|---|
| 2026.01.12 | ₩35,336 | ₩35,685 | ₩35,336 | ₩35,671 | +0.95% | 9.8천 |
|---|
| 2026.01.09 | ₩35,216 | ₩35,377 | ₩35,216 | ₩35,284 | +0.19% | 3.5천 |
|---|
| 2026.01.08 | ₩35,149 | ₩35,263 | ₩35,149 | ₩35,229 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩35,149 | ₩35,162 | ₩34,964 | ₩35,149 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩35,135 | ₩35,310 | ₩35,122 | ₩35,143 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩35,176 | ₩35,363 | ₩35,123 | ₩35,216 | +0.11% | 6.6천 |
|---|
| 2026.01.02 | ₩35,082 | ₩35,122 | ₩34,981 | ₩35,122 | +0.11% | 1만 |
|---|
| 2025.12.31 | ₩34,975 | ₩35,223 | ₩34,841 | ₩34,881 | -0.27% | 1.5만 |
|---|
| 2025.12.30 | ₩35,095 | ₩35,109 | ₩34,841 | ₩34,841 | -0.73% | 1.3만 |
|---|
| 2025.12.29 | ₩36,140 | ₩36,382 | ₩34,104 | ₩34,774 | -3.78% | 9.5만 |
|---|
| 2025.12.26 | ₩36,057 | ₩36,462 | ₩35,980 | ₩36,127 | +0.19% | 8.9천 |
|---|
| 2025.12.24 | ₩36,355 | ₩36,587 | ₩35,939 | ₩36,154 | -0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩36,435 | ₩36,850 | ₩35,779 | ₩36,328 | -0.29% | 5.2천 |
|---|
| 2025.12.22 | ₩37,105 | ₩37,119 | ₩36,395 | ₩36,851 | -0.69% | 5.2천 |
|---|
| 2025.12.19 | ₩36,837 | ₩37,087 | ₩36,750 | ₩36,951 | +0.31% | 1.4천 |
|---|
| 2025.12.18 | ₩36,690 | ₩36,837 | ₩36,422 | ₩36,706 | +0.04% | 1.7천 |
|---|
| 2025.12.17 | ₩36,757 | ₩37,119 | ₩36,382 | ₩36,382 | -1.02% | 3.4천 |
|---|
| 2025.12.16 | ₩37,052 | ₩37,052 | ₩36,382 | ₩36,743 | -0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩37,025 | ₩37,025 | ₩36,676 | ₩36,894 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩36,958 | ₩36,958 | ₩36,207 | ₩36,676 | -0.76% | 9.5천 |
|---|
| 2025.12.11 | ₩36,207 | ₩37,186 | ₩36,207 | ₩36,770 | +1.55% | 1.2만 |
|---|
| 2025.12.10 | ₩36,315 | ₩36,851 | ₩36,288 | ₩36,288 | -0.07% | 2.3천 |
|---|
| 2025.12.09 | ₩36,518 | ₩36,851 | ₩36,288 | ₩36,851 | +0.91% | 8.4천 |
|---|
| 2025.12.08 | ₩36,985 | ₩37,081 | ₩36,516 | ₩36,653 | -0.90% | 4.4천 |
|---|
| 2025.12.05 | ₩37,186 | ₩37,186 | ₩36,650 | ₩36,851 | -0.90% | 1.7천 |
|---|
| 2025.12.04 | ₩36,594 | ₩36,650 | ₩36,594 | ₩36,650 | +0.15% | 2.1천 |
|---|
| 2025.12.03 | ₩36,851 | ₩37,253 | ₩36,475 | ₩36,660 | -0.52% | 7.9천 |
|---|
| 2025.12.02 | ₩36,516 | ₩36,583 | ₩36,181 | ₩36,449 | -0.18% | 6.6천 |
|---|
| 2025.12.01 | ₩36,690 | ₩36,924 | ₩36,415 | ₩36,516 | -0.47% | 5.4천 |
|---|
| 2025.11.28 | ₩36,531 | ₩36,531 | ₩36,531 | ₩36,531 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩36,134 | ₩37,113 | ₩35,872 | ₩36,531 | +1.10% | 3.1천 |
|---|
| 2025.11.25 | ₩36,181 | ₩37,454 | ₩36,040 | ₩36,516 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩36,422 | ₩36,427 | ₩36,140 | ₩36,147 | -0.75% | 2.6천 |
|---|
| 2025.11.21 | ₩36,289 | ₩36,382 | ₩36,289 | ₩36,382 | +0.26% | 2.4천 |
|---|
| 2025.11.20 | ₩36,234 | ₩36,328 | ₩36,221 | ₩36,221 | -0.04% | 2.7천 |
|---|
| 2025.11.19 | ₩36,167 | ₩36,382 | ₩36,167 | ₩36,381 | +0.59% | 4.3천 |
|---|
| 2025.11.18 | ₩36,248 | ₩36,248 | ₩36,167 | ₩36,167 | -0.22% | 2.7천 |
|---|
| 2025.11.17 | ₩35,846 | ₩36,516 | ₩35,846 | ₩36,181 | +0.93% | 2.2천 |
|---|
| 2025.11.14 | ₩36,114 | ₩36,448 | ₩36,114 | ₩36,448 | +0.93% | 1.4천 |
|---|
| 2025.11.13 | ₩36,462 | ₩36,462 | ₩36,020 | ₩36,020 | -1.21% | 2.8천 |
|---|
| 2025.11.12 | ₩36,529 | ₩36,529 | ₩36,462 | ₩36,462 | -0.18% | 728 |
|---|
| 2025.11.11 | ₩36,583 | ₩36,583 | ₩36,262 | ₩36,315 | -0.73% | 1.6천 |
|---|
| 2025.11.10 | ₩35,712 | ₩36,918 | ₩35,712 | ₩36,650 | +2.63% | 1.4만 |
|---|
| 2025.11.07 | ₩35,685 | ₩35,685 | ₩35,511 | ₩35,564 | -0.34% | 4.6천 |
|---|
| 2025.11.06 | ₩35,685 | ₩35,859 | ₩35,685 | ₩35,712 | +0.08% | 2천 |
|---|
| 2025.11.05 | ₩35,725 | ₩36,140 | ₩35,537 | ₩35,578 | -0.41% | 1.7만 |
|---|
| 2025.11.04 | ₩35,872 | ₩36,167 | ₩35,698 | ₩35,779 | -0.26% | 2.5천 |
|---|
| 2025.11.03 | ₩35,926 | ₩35,993 | ₩35,765 | ₩35,953 | +0.07% | 4.1천 |
|---|
| 2025.10.31 | ₩36,181 | ₩36,315 | ₩35,913 | ₩35,953 | -0.63% | 1.2만 |
|---|
| 2025.10.30 | ₩36,422 | ₩36,422 | ₩36,194 | ₩36,315 | -0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩36,432 | ₩36,448 | ₩36,248 | ₩36,301 | -0.36% | 5천 |
|---|
| 2025.10.28 | ₩36,502 | ₩36,516 | ₩36,315 | ₩36,315 | -0.51% | 3.7천 |
|---|
| 2025.10.27 | ₩36,181 | ₩36,702 | ₩36,181 | ₩36,702 | +1.44% | 1.4천 |
|---|
| 2025.10.24 | ₩36,341 | ₩36,724 | ₩36,248 | ₩36,382 | +0.11% | 5.7천 |
|---|
| 2025.10.23 | ₩36,382 | ₩36,783 | ₩36,253 | ₩36,433 | +0.14% | 5.3천 |
|---|
| 2025.10.22 | ₩36,596 | ₩36,596 | ₩36,234 | ₩36,502 | -0.26% | 3.1천 |
|---|
| 2025.10.21 | ₩36,234 | ₩36,410 | ₩36,234 | ₩36,355 | +0.33% | 2.2천 |
|---|
| 2025.10.20 | ₩36,516 | ₩36,650 | ₩36,288 | ₩36,636 | +0.33% | 2.5천 |
|---|
| 2025.10.17 | ₩36,851 | ₩36,851 | ₩36,221 | ₩36,415 | -1.18% | 6.5천 |
|---|
| 2025.10.16 | ₩35,993 | ₩36,385 | ₩35,913 | ₩36,156 | +0.45% | 3.4천 |
|---|
| 2025.10.15 | ₩36,315 | ₩36,315 | ₩36,013 | ₩36,181 | -0.37% | 7.8천 |
|---|
| 2025.10.14 | ₩36,261 | ₩36,393 | ₩36,112 | ₩36,274 | +0.04% | 1.5천 |
|---|
| 2025.10.13 | ₩35,805 | ₩35,966 | ₩35,805 | ₩35,913 | +0.30% | 1.7천 |
|---|
| 2025.10.10 | ₩37,065 | ₩37,065 | ₩35,604 | ₩35,604 | -3.94% | 6.7천 |
|---|
