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 | ₩34,806 | ₩35,053 | ₩34,766 | ₩34,913 | +0.31% | 1.2천 |
| 2026.10.08 | ₩34,766 | ₩35,340 | ₩34,766 | ₩34,766 | 0.00% | 4.1천 |
| 2026.10.07 | ₩34,860 | ₩34,886 | ₩34,756 | ₩34,833 | -0.08% | 6.2천 |
| 2026.10.06 | ₩34,886 | ₩34,886 | ₩34,780 | ₩34,780 | -0.31% | 9.7천 |
| 2026.10.05 | ₩34,886 | ₩34,886 | ₩34,793 | ₩34,886 | 0.00% | 3.2천 |
| 2026.10.02 | ₩35,060 | ₩35,320 | ₩34,860 | ₩34,915 | -0.41% | 9천 |
| 2026.10.01 | ₩34,753 | ₩35,287 | ₩34,753 | ₩35,007 | +0.73% | 4.4천 |
| 2026.09.30 | ₩34,766 | ₩35,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,753 |
| -0.04% |
| 5.5천 |
| 2026.09.29 | ₩34,713 | ₩35,754 | ₩34,713 | ₩34,833 | +0.35% | 7.7천 |
|---|
| 2026.09.28 | ₩35,113 | ₩35,300 | ₩34,713 | ₩34,713 | -1.14% | 6.1천 |
|---|
| 2026.09.25 | ₩35,127 | ₩35,380 | ₩35,113 | ₩35,244 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩35,474 | ₩35,474 | ₩35,114 | ₩35,247 | -0.64% | 5.5천 |
|---|
| 2026.09.23 | ₩35,968 | ₩35,968 | ₩35,741 | ₩35,741 | -0.63% | 3.5천 |
|---|
| 2026.09.22 | ₩36,222 | ₩36,248 | ₩35,917 | ₩35,968 | -0.70% | 3천 |
|---|
| 2026.09.21 | ₩35,941 | ₩36,248 | ₩35,781 | ₩36,048 | +0.30% | 5.2천 |
|---|
| 2026.09.18 | ₩35,687 | ₩35,934 | ₩35,687 | ₩35,766 | +0.22% | 4.4천 |
|---|
| 2026.09.17 | ₩35,781 | ₩36,181 | ₩35,581 | ₩35,687 | -0.26% | 3.8천 |
|---|
| 2026.09.16 | ₩35,514 | ₩36,222 | ₩35,514 | ₩35,629 | +0.32% | 1만 |
|---|
| 2026.09.15 | ₩35,514 | ₩35,514 | ₩35,380 | ₩35,454 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩35,380 | ₩35,567 | ₩35,354 | ₩35,474 | +0.26% | 5천 |
|---|
| 2026.09.11 | ₩35,394 | ₩35,514 | ₩34,980 | ₩35,384 | -0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩35,794 | ₩35,794 | ₩35,514 | ₩35,514 | -0.78% | 6.5천 |
|---|
| 2026.09.09 | ₩35,808 | ₩35,808 | ₩35,701 | ₩35,714 | -0.26% | 4.7천 |
|---|
| 2026.09.08 | ₩35,674 | ₩35,808 | ₩35,674 | ₩35,768 | +0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩35,714 | ₩35,811 | ₩35,674 | ₩35,674 | -0.11% | 6.1천 |
|---|
| 2026.09.03 | ₩35,621 | ₩35,701 | ₩35,621 | ₩35,701 | +0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩35,567 | ₩35,621 | ₩35,468 | ₩35,621 | +0.15% | 3.6천 |
|---|
| 2026.09.01 | ₩35,781 | ₩35,797 | ₩35,409 | ₩35,650 | -0.37% | 1.1만 |
|---|
| 2026.08.31 | ₩35,621 | ₩35,781 | ₩35,380 | ₩35,781 | +0.45% | 1.9만 |
|---|
| 2026.08.28 | ₩35,678 | ₩35,834 | ₩35,581 | ₩35,609 | -0.19% | 1.5만 |
|---|
| 2026.08.27 | ₩36,021 | ₩36,021 | ₩35,647 | ₩35,808 | -0.59% | 9.4천 |
|---|
| 2026.08.26 | ₩35,955 | ₩35,981 | ₩35,720 | ₩35,975 | +0.06% | 2.2천 |
|---|
| 2026.08.25 | ₩35,687 | ₩35,902 | ₩35,647 | ₩35,781 | +0.26% | 6.8천 |
|---|
| 2026.08.24 | ₩35,794 | ₩35,794 | ₩35,595 | ₩35,641 | -0.43% | 3.7천 |
|---|
| 2026.08.21 | ₩35,701 | ₩35,754 | ₩35,687 | ₩35,721 | +0.06% | 3.8천 |
|---|
| 2026.08.20 | ₩35,874 | ₩35,874 | ₩35,702 | ₩35,702 | -0.48% | 3.3천 |
|---|
| 2026.08.19 | ₩35,674 | ₩35,861 | ₩35,647 | ₩35,861 | +0.52% | 1.1만 |
|---|
| 2026.08.18 | ₩35,848 | ₩35,848 | ₩35,647 | ₩35,647 | -0.56% | 9.2천 |
|---|
| 2026.08.17 | ₩35,834 | ₩35,914 | ₩35,687 | ₩35,687 | -0.41% | 3.2천 |
|---|
| 2026.08.14 | ₩35,728 | ₩36,155 | ₩35,728 | ₩35,754 | +0.07% | 3.1천 |
|---|
| 2026.08.13 | ₩35,914 | ₩36,168 | ₩35,661 | ₩35,701 | -0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩36,027 | ₩36,101 | ₩35,901 | ₩35,981 | -0.13% | 2.4천 |
|---|
| 2026.08.11 | ₩35,995 | ₩35,995 | ₩35,728 | ₩35,888 | -0.30% | 1.1만 |
|---|
| 2026.08.10 | ₩35,941 | ₩36,085 | ₩35,834 | ₩35,848 | -0.26% | 5.1천 |
|---|
| 2026.08.07 | ₩36,075 | ₩36,282 | ₩35,939 | ₩36,088 | +0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩35,914 | ₩36,068 | ₩35,848 | ₩35,914 | 0.00% | 3천 |
|---|
| 2026.08.05 | ₩36,275 | ₩36,275 | ₩35,714 | ₩35,914 | -0.99% | 4.8천 |
|---|
| 2026.08.04 | ₩36,155 | ₩36,449 | ₩35,995 | ₩36,315 | +0.44% | 4.4천 |
|---|
| 2026.08.03 | ₩36,449 | ₩36,449 | ₩35,848 | ₩36,208 | -0.66% | 3.9천 |
|---|
| 2026.07.31 | ₩35,928 | ₩36,275 | ₩35,914 | ₩36,275 | +0.97% | 1.3만 |
|---|
| 2026.07.30 | ₩36,021 | ₩36,141 | ₩35,914 | ₩35,928 | -0.26% | 5.2천 |
|---|
| 2026.07.29 | ₩35,955 | ₩36,261 | ₩35,883 | ₩36,021 | +0.19% | 4.8천 |
|---|
| 2026.07.28 | ₩36,048 | ₩36,569 | ₩35,868 | ₩35,955 | -0.26% | 3.4천 |
|---|
| 2026.07.27 | ₩36,328 | ₩36,435 | ₩35,904 | ₩36,115 | -0.59% | 1.1만 |
|---|
| 2026.07.24 | ₩36,422 | ₩36,569 | ₩35,833 | ₩36,328 | -0.26% | 4.4천 |
|---|
| 2026.07.23 | ₩36,328 | ₩36,424 | ₩36,181 | ₩36,222 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩36,449 | ₩36,462 | ₩36,315 | ₩36,355 | -0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩36,195 | ₩36,538 | ₩36,195 | ₩36,464 | +0.74% | 2.8천 |
|---|
| 2026.07.20 | ₩36,382 | ₩36,582 | ₩36,176 | ₩36,322 | -0.17% | 1만 |
|---|
| 2026.07.17 | ₩36,181 | ₩36,368 | ₩35,734 | ₩36,368 | +0.52% | 625 |
|---|
| 2026.07.16 | ₩36,035 | ₩36,382 | ₩36,035 | ₩36,181 | +0.41% | 1.9천 |
|---|
| 2026.07.15 | ₩36,121 | ₩36,382 | ₩36,088 | ₩36,115 | -0.02% | 2.9천 |
|---|
| 2026.07.14 | ₩36,235 | ₩36,382 | ₩35,848 | ₩36,382 | +0.41% | 8.7천 |
|---|
| 2026.07.13 | ₩36,181 | ₩36,368 | ₩35,661 | ₩36,368 | +0.52% | 4.9천 |
|---|
| 2026.07.10 | ₩35,968 | ₩36,342 | ₩35,952 | ₩36,342 | +1.04% | 3.1천 |
|---|
| 2026.07.09 | ₩35,981 | ₩36,021 | ₩35,669 | ₩35,834 | -0.41% | 8천 |
|---|
| 2026.07.08 | ₩35,687 | ₩36,035 | ₩35,647 | ₩35,808 | +0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩35,821 | ₩35,914 | ₩35,715 | ₩35,874 | +0.15% | 4.8천 |
|---|
| 2026.07.06 | ₩35,754 | ₩35,821 | ₩35,581 | ₩35,734 | -0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩35,861 | ₩35,861 | ₩35,581 | ₩35,605 | -0.71% | 6천 |
|---|
| 2026.07.01 | ₩35,881 | ₩36,181 | ₩35,581 | ₩35,708 | -0.48% | 7.6천 |
|---|
| 2026.06.30 | ₩35,581 | ₩35,941 | ₩35,581 | ₩35,581 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩35,874 | ₩35,941 | ₩35,581 | ₩35,581 | -0.82% | 4천 |
|---|
| 2026.06.26 | ₩36,155 | ₩36,155 | ₩35,581 | ₩35,853 | -0.84% | 8.6천 |
|---|
| 2026.06.25 | ₩36,302 | ₩36,716 | ₩35,581 | ₩35,581 | -1.99% | 3.5천 |
|---|
| 2026.06.24 | ₩36,288 | ₩36,288 | ₩36,075 | ₩36,155 | -0.37% | 4.3천 |
|---|
| 2026.06.23 | ₩36,675 | ₩36,689 | ₩36,582 | ₩36,595 | -0.22% | 4.2천 |
|---|
| 2026.06.22 | ₩36,529 | ₩36,675 | ₩36,529 | ₩36,675 | +0.40% | 5.9천 |
|---|
| 2026.06.18 | ₩36,462 | ₩36,662 | ₩36,462 | ₩36,629 | +0.46% | 1.8천 |
|---|
| 2026.06.17 | ₩36,195 | ₩36,716 | ₩36,181 | ₩36,449 | +0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩36,395 | ₩36,558 | ₩36,262 | ₩36,348 | -0.13% | 4.2천 |
|---|
| 2026.06.15 | ₩36,422 | ₩36,422 | ₩36,052 | ₩36,248 | -0.48% | 4.1천 |
|---|
| 2026.06.12 | ₩35,981 | ₩36,448 | ₩35,981 | ₩36,211 | +0.64% | 1.8천 |
|---|
| 2026.06.11 | ₩36,181 | ₩36,181 | ₩35,975 | ₩35,975 | -0.57% | 1.5천 |
|---|
| 2026.06.10 | ₩36,115 | ₩36,115 | ₩35,914 | ₩35,955 | -0.44% | 1만 |
|---|
| 2026.06.09 | ₩35,594 | ₩36,115 | ₩35,594 | ₩36,115 | +1.46% | 3.1천 |
|---|
| 2026.06.08 | ₩36,357 | ₩36,357 | ₩35,848 | ₩35,848 | -1.40% | 1.4천 |
|---|
| 2026.06.05 | ₩35,581 | ₩35,901 | ₩35,581 | ₩35,901 | +0.90% | 2천 |
|---|
| 2026.06.04 | ₩35,581 | ₩35,730 | ₩35,581 | ₩35,594 | +0.04% | 1.2만 |
|---|
| 2026.06.03 | ₩35,714 | ₩35,714 | ₩35,140 | ₩35,140 | -1.61% | 1.1만 |
|---|
| 2026.06.02 | ₩35,687 | ₩35,834 | ₩35,614 | ₩35,674 | -0.04% | 2.2천 |
|---|
| 2026.06.01 | ₩35,981 | ₩35,981 | ₩35,594 | ₩35,647 | -0.93% | 1.3만 |
|---|
| 2026.05.29 | ₩35,848 | ₩36,021 | ₩35,848 | ₩36,021 | +0.48% | 3.3천 |
|---|
| 2026.05.28 | ₩36,275 | ₩36,275 | ₩36,048 | ₩36,048 | -0.63% | 3.5천 |
|---|
| 2026.05.27 | ₩36,181 | ₩36,302 | ₩36,048 | ₩36,161 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩36,075 | ₩36,208 | ₩36,048 | ₩36,181 | +0.30% | 7.8천 |
|---|
| 2026.05.22 | ₩35,981 | ₩36,342 | ₩35,981 | ₩36,235 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩36,021 | ₩36,702 | ₩36,021 | ₩36,272 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩36,051 | ₩36,128 | ₩35,914 | ₩35,928 | -0.34% | 5.4천 |
|---|
| 2026.05.19 | ₩36,115 | ₩36,549 | ₩36,061 | ₩36,121 | +0.02% | 8.4천 |
|---|
| 2026.05.18 | ₩36,088 | ₩36,401 | ₩35,955 | ₩36,401 | +0.87% | 1.9천 |
|---|
| 2026.05.15 | ₩36,088 | ₩36,315 | ₩36,035 | ₩36,035 | -0.15% | 3.3천 |
|---|
| 2026.05.14 | ₩35,928 | ₩36,242 | ₩35,914 | ₩35,968 | +0.11% | 2.5천 |
|---|
| 2026.05.13 | ₩36,502 | ₩36,529 | ₩35,915 | ₩36,017 | -1.33% | 1.2천 |
|---|
| 2026.05.12 | ₩36,529 | ₩36,529 | ₩35,914 | ₩36,382 | -0.40% | 7.8천 |
|---|
| 2026.05.11 | ₩36,035 | ₩36,555 | ₩35,874 | ₩36,375 | +0.94% | 3.8천 |
|---|
| 2026.05.08 | ₩35,808 | ₩36,061 | ₩35,808 | ₩36,061 | +0.71% | 2.2천 |
|---|
| 2026.05.07 | ₩36,008 | ₩36,128 | ₩35,948 | ₩35,948 | -0.17% | 3.8천 |
|---|
| 2026.05.06 | ₩35,728 | ₩36,115 | ₩35,728 | ₩35,834 | +0.30% | 3.1천 |
|---|
| 2026.05.05 | ₩35,808 | ₩36,048 | ₩35,645 | ₩35,781 | -0.07% | 3.4천 |
|---|
| 2026.05.04 | ₩35,981 | ₩36,158 | ₩35,647 | ₩35,647 | -0.93% | 6.4천 |
|---|
| 2026.05.01 | ₩35,834 | ₩35,993 | ₩35,678 | ₩35,768 | -0.19% | 8.7천 |
|---|
| 2026.04.30 | ₩35,674 | ₩35,819 | ₩35,674 | ₩35,714 | +0.11% | 4.9천 |
|---|
| 2026.04.29 | ₩35,768 | ₩35,781 | ₩35,581 | ₩35,741 | -0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,195 | ₩36,195 | ₩35,781 | ₩35,874 | -0.89% | 5.9천 |
|---|
| 2026.04.27 | ₩36,115 | ₩36,248 | ₩35,728 | ₩36,221 | +0.30% | 7.6천 |
|---|
| 2026.04.24 | ₩36,255 | ₩36,443 | ₩36,048 | ₩36,088 | -0.46% | 6.6천 |
|---|
| 2026.04.23 | ₩36,569 | ₩36,702 | ₩36,141 | ₩36,689 | +0.33% | 4.1천 |
|---|
| 2026.04.22 | ₩36,515 | ₩36,515 | ₩36,382 | ₩36,449 | -0.18% | 2.2천 |
|---|
| 2026.04.21 | ₩36,582 | ₩36,649 | ₩36,422 | ₩36,449 | -0.36% | 4.8천 |
|---|
| 2026.04.20 | ₩36,355 | ₩36,609 | ₩36,355 | ₩36,562 | +0.57% | 3.6천 |
|---|
| 2026.04.17 | ₩36,115 | ₩36,615 | ₩36,115 | ₩36,355 | +0.67% | 8.3천 |
|---|
| 2026.04.16 | ₩35,821 | ₩36,068 | ₩35,821 | ₩36,068 | +0.69% | 1.9천 |
|---|
| 2026.04.15 | ₩36,075 | ₩36,315 | ₩35,808 | ₩35,995 | -0.22% | 3.3천 |
|---|
| 2026.04.14 | ₩35,781 | ₩36,235 | ₩35,768 | ₩35,808 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩35,995 | ₩35,995 | ₩35,768 | ₩35,781 | -0.59% | 3.2천 |
|---|
| 2026.04.10 | ₩35,914 | ₩36,068 | ₩35,914 | ₩35,955 | +0.11% | 2.1천 |
|---|
| 2026.04.09 | ₩35,914 | ₩36,155 | ₩35,914 | ₩35,941 | +0.07% | 2.8천 |
|---|
| 2026.04.08 | ₩35,861 | ₩36,248 | ₩35,861 | ₩36,061 | +0.56% | 0 |
|---|
| 2026.04.07 | ₩35,781 | ₩35,914 | ₩35,647 | ₩35,754 | -0.07% | 5.7천 |
|---|
| 2026.04.06 | ₩35,701 | ₩36,048 | ₩35,701 | ₩35,901 | +0.56% | 8.8천 |
|---|
| 2026.04.02 | ₩35,848 | ₩36,275 | ₩35,594 | ₩35,754 | -0.26% | 1.7만 |
|---|
| 2026.04.01 | ₩35,514 | ₩36,253 | ₩35,514 | ₩35,714 | +0.56% | 6천 |
|---|
| 2026.03.31 | ₩37,223 | ₩37,223 | ₩35,380 | ₩35,380 | -4.95% | 2.1만 |
|---|
| 2026.03.30 | ₩36,275 | ₩36,629 | ₩36,048 | ₩36,348 | +0.20% | 9.1천 |
|---|
| 2026.03.27 | ₩36,355 | ₩36,542 | ₩36,048 | ₩36,248 | -0.29% | 9.5천 |
|---|
| 2026.03.26 | ₩36,048 | ₩36,849 | ₩35,981 | ₩36,508 | +1.28% | 1.5만 |
|---|
| 2026.03.25 | ₩36,382 | ₩36,702 | ₩36,048 | ₩36,048 | -0.92% | 4.3천 |
|---|
| 2026.03.24 | ₩36,882 | ₩37,049 | ₩36,849 | ₩36,876 | -0.02% | 3.2천 |
|---|
| 2026.03.23 | ₩36,649 | ₩36,983 | ₩36,595 | ₩36,836 | +0.51% | 8.7천 |
|---|
| 2026.03.20 | ₩36,328 | ₩36,816 | ₩36,195 | ₩36,716 | +1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩36,168 | ₩36,622 | ₩36,168 | ₩36,257 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩36,173 | ₩36,173 | ₩35,995 | ₩36,168 | -0.01% | 2.2천 |
|---|
| 2026.03.17 | ₩35,995 | ₩36,252 | ₩35,981 | ₩36,195 | +0.55% | 3.3천 |
|---|
| 2026.03.16 | ₩35,988 | ₩36,155 | ₩35,808 | ₩35,941 | -0.13% | 6.8천 |
|---|
| 2026.03.13 | ₩36,235 | ₩36,302 | ₩35,501 | ₩35,581 | -1.81% | 1.5만 |
|---|
| 2026.03.12 | ₩35,941 | ₩36,222 | ₩35,848 | ₩36,208 | +0.74% | 7.2천 |
|---|
| 2026.03.11 | ₩36,302 | ₩36,315 | ₩35,874 | ₩35,928 | -1.03% | 5.1천 |
|---|
| 2026.03.10 | ₩36,048 | ₩36,278 | ₩36,048 | ₩36,235 | +0.52% | 5 |
|---|
| 2026.03.09 | ₩35,994 | ₩36,234 | ₩35,914 | ₩35,995 | +0.00% | 5 |
|---|
| 2026.03.06 | ₩35,781 | ₩36,054 | ₩35,781 | ₩35,914 | +0.37% | 5 |
|---|
| 2026.03.05 | ₩36,048 | ₩36,088 | ₩35,714 | ₩35,908 | -0.39% | 5 |
|---|
| 2026.03.04 | ₩36,230 | ₩36,262 | ₩36,048 | ₩36,048 | -0.50% | 5 |
|---|
| 2026.03.03 | ₩35,874 | ₩36,262 | ₩35,714 | ₩36,262 | +1.08% | 5 |
|---|
| 2026.03.02 | ₩36,141 | ₩36,262 | ₩35,794 | ₩36,021 | -0.33% | 5 |
|---|
| 2026.02.27 | ₩36,368 | ₩36,368 | ₩35,914 | ₩36,115 | -0.70% | 5 |
|---|
| 2026.02.26 | ₩36,315 | ₩36,368 | ₩36,208 | ₩36,275 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩35,981 | ₩36,302 | ₩35,861 | ₩36,302 | +0.89% | 5 |
|---|
| 2026.02.24 | ₩36,101 | ₩36,101 | ₩35,848 | ₩35,848 | -0.70% | 5 |
|---|
| 2026.02.23 | ₩36,061 | ₩36,194 | ₩35,875 | ₩36,115 | +0.15% | 5 |
|---|
| 2026.02.20 | ₩35,995 | ₩36,262 | ₩35,861 | ₩36,258 | +0.73% | 4.1천 |
|---|
| 2026.02.19 | ₩36,048 | ₩36,382 | ₩36,048 | ₩36,061 | +0.04% | 4.4천 |
|---|
| 2026.02.18 | ₩36,262 | ₩36,315 | ₩36,088 | ₩36,302 | +0.11% | 4.2천 |
|---|
| 2026.02.17 | ₩35,975 | ₩36,168 | ₩35,888 | ₩36,168 | +0.54% | 5.1천 |
|---|
| 2026.02.13 | ₩35,914 | ₩36,075 | ₩35,914 | ₩36,075 | +0.45% | 3.2천 |
|---|
| 2026.02.12 | ₩36,181 | ₩36,181 | ₩35,995 | ₩35,995 | -0.52% | 5.7천 |
|---|
| 2026.02.11 | ₩36,021 | ₩36,348 | ₩36,008 | ₩36,315 | +0.82% | 5.4천 |
|---|
| 2026.02.10 | ₩35,941 | ₩36,008 | ₩35,745 | ₩35,995 | +0.15% | 6.4천 |
|---|
| 2026.02.09 | ₩35,714 | ₩36,008 | ₩35,607 | ₩35,741 | +0.08% | 7.6천 |
|---|
| 2026.02.06 | ₩35,941 | ₩36,008 | ₩35,661 | ₩35,661 | -0.78% | 7.3천 |
|---|
| 2026.02.05 | ₩35,888 | ₩36,008 | ₩35,355 | ₩35,954 | +0.19% | 1만 |
|---|
| 2026.02.04 | ₩35,701 | ₩35,981 | ₩35,407 | ₩35,854 | +0.43% | 3.9천 |
|---|
| 2026.02.03 | ₩35,848 | ₩35,848 | ₩35,647 | ₩35,848 | 0.00% | 3.8천 |
|---|
| 2026.02.02 | ₩35,541 | ₩35,834 | ₩35,541 | ₩35,754 | +0.60% | 7.2천 |
|---|
| 2026.01.30 | ₩35,461 | ₩35,674 | ₩35,314 | ₩35,674 | +0.60% | 9천 |
|---|
| 2026.01.29 | ₩35,607 | ₩35,674 | ₩35,380 | ₩35,454 | -0.43% | 9.9천 |
|---|
| 2026.01.28 | ₩35,457 | ₩35,647 | ₩35,391 | ₩35,621 | +0.46% | 6천 |
|---|
| 2026.01.27 | ₩35,634 | ₩35,634 | ₩35,394 | ₩35,514 | -0.34% | 6.8천 |
|---|
| 2026.01.26 | ₩35,527 | ₩35,674 | ₩35,380 | ₩35,674 | +0.41% | 2.9천 |
|---|
| 2026.01.23 | ₩35,461 | ₩35,647 | ₩35,380 | ₩35,541 | +0.23% | 2.6천 |
|---|
| 2026.01.22 | ₩35,635 | ₩35,714 | ₩35,394 | ₩35,474 | -0.45% | 6천 |
|---|
| 2026.01.21 | ₩35,461 | ₩35,767 | ₩35,394 | ₩35,461 | 0.00% | 1.1만 |
|---|
| 2026.01.20 | ₩35,434 | ₩35,634 | ₩35,314 | ₩35,440 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩35,687 | ₩35,888 | ₩35,474 | ₩35,754 | +0.19% | 7.9천 |
|---|
| 2026.01.15 | ₩35,527 | ₩35,714 | ₩35,514 | ₩35,714 | +0.53% | 2.3천 |
|---|
| 2026.01.14 | ₩35,701 | ₩35,728 | ₩35,474 | ₩35,594 | -0.30% | 4.7천 |
|---|
| 2026.01.13 | ₩35,554 | ₩35,768 | ₩35,469 | ₩35,754 | +0.56% | 5.6천 |
|---|
| 2026.01.12 | ₩35,207 | ₩35,554 | ₩35,207 | ₩35,541 | +0.95% | 9.8천 |
|---|
| 2026.01.09 | ₩35,087 | ₩35,247 | ₩35,087 | ₩35,155 | +0.19% | 3.5천 |
|---|
| 2026.01.08 | ₩35,020 | ₩35,133 | ₩35,020 | ₩35,100 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩35,020 | ₩35,033 | ₩34,836 | ₩35,020 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩35,007 | ₩35,180 | ₩34,993 | ₩35,014 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩35,047 | ₩35,234 | ₩34,994 | ₩35,087 | +0.11% | 6.6천 |
|---|
| 2026.01.02 | ₩34,953 | ₩34,993 | ₩34,853 | ₩34,993 | +0.11% | 1만 |
|---|
| 2025.12.31 | ₩34,846 | ₩35,094 | ₩34,713 | ₩34,753 | -0.27% | 1.5만 |
|---|
| 2025.12.30 | ₩34,967 | ₩34,980 | ₩34,713 | ₩34,713 | -0.73% | 1.3만 |
|---|
| 2025.12.29 | ₩36,008 | ₩36,248 | ₩33,979 | ₩34,646 | -3.78% | 9.5만 |
|---|
| 2025.12.26 | ₩35,925 | ₩36,328 | ₩35,848 | ₩35,995 | +0.19% | 8.9천 |
|---|
| 2025.12.24 | ₩36,222 | ₩36,453 | ₩35,808 | ₩36,021 | -0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩36,302 | ₩36,715 | ₩35,647 | ₩36,195 | -0.29% | 5.2천 |
|---|
| 2025.12.22 | ₩36,969 | ₩36,983 | ₩36,262 | ₩36,716 | -0.69% | 5.2천 |
|---|
| 2025.12.19 | ₩36,702 | ₩36,952 | ₩36,615 | ₩36,816 | +0.31% | 1.4천 |
|---|
| 2025.12.18 | ₩36,555 | ₩36,702 | ₩36,288 | ₩36,572 | +0.04% | 1.7천 |
|---|
| 2025.12.17 | ₩36,622 | ₩36,983 | ₩36,248 | ₩36,248 | -1.02% | 3.4천 |
|---|
| 2025.12.16 | ₩36,916 | ₩36,916 | ₩36,248 | ₩36,609 | -0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩36,889 | ₩36,889 | ₩36,542 | ₩36,758 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩36,822 | ₩36,822 | ₩36,075 | ₩36,542 | -0.76% | 9.5천 |
|---|
| 2025.12.11 | ₩36,075 | ₩37,049 | ₩36,075 | ₩36,635 | +1.55% | 1.2만 |
|---|
| 2025.12.10 | ₩36,181 | ₩36,716 | ₩36,155 | ₩36,155 | -0.07% | 2.3천 |
|---|
| 2025.12.09 | ₩36,384 | ₩36,716 | ₩36,155 | ₩36,716 | +0.91% | 8.4천 |
|---|
| 2025.12.08 | ₩36,849 | ₩36,945 | ₩36,382 | ₩36,518 | -0.90% | 4.4천 |
|---|
| 2025.12.05 | ₩37,049 | ₩37,049 | ₩36,515 | ₩36,716 | -0.90% | 1.7천 |
|---|
| 2025.12.04 | ₩36,460 | ₩36,515 | ₩36,460 | ₩36,515 | +0.15% | 2.1천 |
|---|
| 2025.12.03 | ₩36,716 | ₩37,116 | ₩36,342 | ₩36,526 | -0.52% | 7.9천 |
|---|
| 2025.12.02 | ₩36,382 | ₩36,449 | ₩36,048 | ₩36,315 | -0.18% | 6.6천 |
|---|
| 2025.12.01 | ₩36,555 | ₩36,789 | ₩36,282 | ₩36,382 | -0.47% | 5.4천 |
|---|
| 2025.11.28 | ₩36,397 | ₩36,397 | ₩36,397 | ₩36,397 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩36,002 | ₩36,977 | ₩35,741 | ₩36,397 | +1.10% | 3.1천 |
|---|
| 2025.11.25 | ₩36,048 | ₩37,316 | ₩35,908 | ₩36,382 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩36,288 | ₩36,294 | ₩36,008 | ₩36,015 | -0.75% | 2.6천 |
|---|
| 2025.11.21 | ₩36,156 | ₩36,248 | ₩36,156 | ₩36,248 | +0.26% | 2.4천 |
|---|
| 2025.11.20 | ₩36,101 | ₩36,195 | ₩36,088 | ₩36,088 | -0.04% | 2.7천 |
|---|
| 2025.11.19 | ₩36,035 | ₩36,248 | ₩36,035 | ₩36,248 | +0.59% | 4.3천 |
|---|
| 2025.11.18 | ₩36,116 | ₩36,116 | ₩36,035 | ₩36,035 | -0.22% | 2.7천 |
|---|
| 2025.11.17 | ₩35,714 | ₩36,382 | ₩35,714 | ₩36,048 | +0.93% | 2.2천 |
|---|
| 2025.11.14 | ₩35,981 | ₩36,315 | ₩35,981 | ₩36,315 | +0.93% | 1.4천 |
|---|
| 2025.11.13 | ₩36,328 | ₩36,328 | ₩35,888 | ₩35,888 | -1.21% | 2.8천 |
|---|
| 2025.11.12 | ₩36,395 | ₩36,395 | ₩36,328 | ₩36,328 | -0.18% | 728 |
|---|
| 2025.11.11 | ₩36,449 | ₩36,449 | ₩36,129 | ₩36,181 | -0.73% | 1.6천 |
|---|
| 2025.11.10 | ₩35,581 | ₩36,782 | ₩35,581 | ₩36,515 | +2.63% | 1.4만 |
|---|
| 2025.11.07 | ₩35,554 | ₩35,554 | ₩35,380 | ₩35,434 | -0.34% | 4.6천 |
|---|
| 2025.11.06 | ₩35,554 | ₩35,728 | ₩35,554 | ₩35,581 | +0.08% | 2천 |
|---|
| 2025.11.05 | ₩35,594 | ₩36,008 | ₩35,407 | ₩35,447 | -0.41% | 1.7만 |
|---|
| 2025.11.04 | ₩35,741 | ₩36,035 | ₩35,567 | ₩35,647 | -0.26% | 2.5천 |
|---|
| 2025.11.03 | ₩35,794 | ₩35,861 | ₩35,634 | ₩35,821 | +0.07% | 4.1천 |
|---|
| 2025.10.31 | ₩36,048 | ₩36,181 | ₩35,781 | ₩35,821 | -0.63% | 1.2만 |
|---|
| 2025.10.30 | ₩36,288 | ₩36,288 | ₩36,061 | ₩36,181 | -0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩36,298 | ₩36,315 | ₩36,115 | ₩36,168 | -0.36% | 5천 |
|---|
| 2025.10.28 | ₩36,368 | ₩36,382 | ₩36,181 | ₩36,181 | -0.51% | 3.7천 |
|---|
| 2025.10.27 | ₩36,048 | ₩36,567 | ₩36,048 | ₩36,567 | +1.44% | 1.4천 |
|---|
| 2025.10.24 | ₩36,208 | ₩36,590 | ₩36,115 | ₩36,248 | +0.11% | 5.7천 |
|---|
| 2025.10.23 | ₩36,248 | ₩36,649 | ₩36,120 | ₩36,300 | +0.14% | 5.3천 |
|---|
| 2025.10.22 | ₩36,462 | ₩36,462 | ₩36,101 | ₩36,368 | -0.26% | 3.1천 |
|---|
| 2025.10.21 | ₩36,101 | ₩36,277 | ₩36,101 | ₩36,222 | +0.33% | 2.2천 |
|---|
| 2025.10.20 | ₩36,382 | ₩36,515 | ₩36,155 | ₩36,502 | +0.33% | 2.5천 |
|---|
| 2025.10.17 | ₩36,716 | ₩36,716 | ₩36,088 | ₩36,282 | -1.18% | 6.5천 |
|---|
| 2025.10.16 | ₩35,861 | ₩36,252 | ₩35,781 | ₩36,024 | +0.45% | 3.4천 |
|---|
| 2025.10.15 | ₩36,181 | ₩36,181 | ₩35,881 | ₩36,048 | -0.37% | 7.8천 |
|---|
| 2025.10.14 | ₩36,128 | ₩36,259 | ₩35,980 | ₩36,141 | +0.04% | 1.5천 |
|---|
| 2025.10.13 | ₩35,674 | ₩35,834 | ₩35,674 | ₩35,781 | +0.30% | 1.7천 |
|---|
| 2025.10.10 | ₩36,929 | ₩36,929 | ₩35,474 | ₩35,474 | -3.94% | 6.7천 |
|---|
