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 | ₩34,802 | ₩35,049 | ₩34,762 | ₩34,909 | +0.31% | 1.2천 |
| 2026.10.08 | ₩34,762 | ₩35,336 | ₩34,762 | ₩34,762 | 0.00% | 4.1천 |
| 2026.10.07 | ₩34,855 | ₩34,882 | ₩34,751 | ₩34,828 | -0.08% | 6.2천 |
| 2026.10.06 | ₩34,882 | ₩34,882 | ₩34,775 | ₩34,775 | -0.31% | 9.7천 |
| 2026.10.05 | ₩34,882 | ₩34,882 | ₩34,788 | ₩34,882 | 0.00% | 3.2천 |
| 2026.10.02 | ₩35,055 | ₩35,316 | ₩34,855 | ₩34,911 | -0.41% | 9천 |
| 2026.10.01 | ₩34,748 | ₩35,282 | ₩34,748 | ₩35,002 | +0.73% | 4.4천 |
| 2026.09.30 | ₩34,762 | ₩35,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,748 |
| -0.04% |
| 5.5천 |
| 2026.09.29 | ₩34,708 | ₩35,749 | ₩34,708 | ₩34,828 | +0.35% | 7.7천 |
|---|
| 2026.09.28 | ₩35,109 | ₩35,296 | ₩34,708 | ₩34,708 | -1.14% | 6.1천 |
|---|
| 2026.09.25 | ₩35,122 | ₩35,376 | ₩35,109 | ₩35,239 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩35,469 | ₩35,469 | ₩35,109 | ₩35,242 | -0.64% | 5.5천 |
|---|
| 2026.09.23 | ₩35,963 | ₩35,963 | ₩35,736 | ₩35,736 | -0.63% | 3.5천 |
|---|
| 2026.09.22 | ₩36,217 | ₩36,243 | ₩35,912 | ₩35,963 | -0.70% | 3천 |
|---|
| 2026.09.21 | ₩35,936 | ₩36,243 | ₩35,776 | ₩36,043 | +0.30% | 5.2천 |
|---|
| 2026.09.18 | ₩35,683 | ₩35,930 | ₩35,683 | ₩35,761 | +0.22% | 4.4천 |
|---|
| 2026.09.17 | ₩35,776 | ₩36,176 | ₩35,576 | ₩35,683 | -0.26% | 3.8천 |
|---|
| 2026.09.16 | ₩35,509 | ₩36,217 | ₩35,509 | ₩35,624 | +0.32% | 1만 |
|---|
| 2026.09.15 | ₩35,509 | ₩35,509 | ₩35,376 | ₩35,449 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩35,376 | ₩35,563 | ₩35,349 | ₩35,469 | +0.26% | 5천 |
|---|
| 2026.09.11 | ₩35,389 | ₩35,509 | ₩34,975 | ₩35,379 | -0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩35,789 | ₩35,789 | ₩35,509 | ₩35,509 | -0.78% | 6.5천 |
|---|
| 2026.09.09 | ₩35,803 | ₩35,803 | ₩35,696 | ₩35,709 | -0.26% | 4.7천 |
|---|
| 2026.09.08 | ₩35,669 | ₩35,803 | ₩35,669 | ₩35,763 | +0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩35,709 | ₩35,806 | ₩35,669 | ₩35,669 | -0.11% | 6.1천 |
|---|
| 2026.09.03 | ₩35,616 | ₩35,696 | ₩35,616 | ₩35,696 | +0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩35,563 | ₩35,616 | ₩35,463 | ₩35,616 | +0.15% | 3.6천 |
|---|
| 2026.09.01 | ₩35,776 | ₩35,792 | ₩35,404 | ₩35,645 | -0.37% | 1.1만 |
|---|
| 2026.08.31 | ₩35,616 | ₩35,776 | ₩35,376 | ₩35,776 | +0.45% | 1.9만 |
|---|
| 2026.08.28 | ₩35,673 | ₩35,830 | ₩35,576 | ₩35,604 | -0.19% | 1.5만 |
|---|
| 2026.08.27 | ₩36,016 | ₩36,016 | ₩35,643 | ₩35,803 | -0.59% | 9.4천 |
|---|
| 2026.08.26 | ₩35,950 | ₩35,976 | ₩35,715 | ₩35,970 | +0.06% | 2.2천 |
|---|
| 2026.08.25 | ₩35,683 | ₩35,897 | ₩35,643 | ₩35,776 | +0.26% | 6.8천 |
|---|
| 2026.08.24 | ₩35,789 | ₩35,789 | ₩35,590 | ₩35,636 | -0.43% | 3.7천 |
|---|
| 2026.08.21 | ₩35,696 | ₩35,749 | ₩35,683 | ₩35,716 | +0.06% | 3.8천 |
|---|
| 2026.08.20 | ₩35,870 | ₩35,870 | ₩35,697 | ₩35,697 | -0.48% | 3.3천 |
|---|
| 2026.08.19 | ₩35,669 | ₩35,856 | ₩35,643 | ₩35,856 | +0.52% | 1.1만 |
|---|
| 2026.08.18 | ₩35,843 | ₩35,843 | ₩35,643 | ₩35,643 | -0.56% | 9.2천 |
|---|
| 2026.08.17 | ₩35,830 | ₩35,910 | ₩35,683 | ₩35,683 | -0.41% | 3.2천 |
|---|
| 2026.08.14 | ₩35,723 | ₩36,150 | ₩35,723 | ₩35,749 | +0.07% | 3.1천 |
|---|
| 2026.08.13 | ₩35,910 | ₩36,163 | ₩35,656 | ₩35,696 | -0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩36,022 | ₩36,097 | ₩35,896 | ₩35,976 | -0.13% | 2.4천 |
|---|
| 2026.08.11 | ₩35,990 | ₩35,990 | ₩35,723 | ₩35,883 | -0.30% | 1.1만 |
|---|
| 2026.08.10 | ₩35,936 | ₩36,080 | ₩35,830 | ₩35,843 | -0.26% | 5.1천 |
|---|
| 2026.08.07 | ₩36,070 | ₩36,277 | ₩35,934 | ₩36,083 | +0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩35,910 | ₩36,063 | ₩35,843 | ₩35,910 | 0.00% | 3천 |
|---|
| 2026.08.05 | ₩36,270 | ₩36,270 | ₩35,709 | ₩35,910 | -0.99% | 4.8천 |
|---|
| 2026.08.04 | ₩36,150 | ₩36,444 | ₩35,990 | ₩36,310 | +0.44% | 4.4천 |
|---|
| 2026.08.03 | ₩36,444 | ₩36,444 | ₩35,843 | ₩36,203 | -0.66% | 3.9천 |
|---|
| 2026.07.31 | ₩35,923 | ₩36,270 | ₩35,910 | ₩36,270 | +0.97% | 1.3만 |
|---|
| 2026.07.30 | ₩36,016 | ₩36,137 | ₩35,910 | ₩35,923 | -0.26% | 5.2천 |
|---|
| 2026.07.29 | ₩35,950 | ₩36,257 | ₩35,879 | ₩36,016 | +0.19% | 4.8천 |
|---|
| 2026.07.28 | ₩36,043 | ₩36,564 | ₩35,863 | ₩35,950 | -0.26% | 3.4천 |
|---|
| 2026.07.27 | ₩36,323 | ₩36,430 | ₩35,899 | ₩36,110 | -0.59% | 1.1만 |
|---|
| 2026.07.24 | ₩36,417 | ₩36,564 | ₩35,828 | ₩36,323 | -0.26% | 4.4천 |
|---|
| 2026.07.23 | ₩36,323 | ₩36,420 | ₩36,177 | ₩36,217 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩36,444 | ₩36,457 | ₩36,310 | ₩36,350 | -0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩36,190 | ₩36,533 | ₩36,190 | ₩36,459 | +0.74% | 2.8천 |
|---|
| 2026.07.20 | ₩36,377 | ₩36,577 | ₩36,171 | ₩36,317 | -0.17% | 1만 |
|---|
| 2026.07.17 | ₩36,177 | ₩36,363 | ₩35,729 | ₩36,363 | +0.52% | 625 |
|---|
| 2026.07.16 | ₩36,030 | ₩36,377 | ₩36,030 | ₩36,177 | +0.41% | 1.9천 |
|---|
| 2026.07.15 | ₩36,117 | ₩36,377 | ₩36,083 | ₩36,110 | -0.02% | 2.9천 |
|---|
| 2026.07.14 | ₩36,230 | ₩36,377 | ₩35,843 | ₩36,377 | +0.41% | 8.7천 |
|---|
| 2026.07.13 | ₩36,177 | ₩36,363 | ₩35,656 | ₩36,363 | +0.52% | 4.9천 |
|---|
| 2026.07.10 | ₩35,963 | ₩36,337 | ₩35,947 | ₩36,337 | +1.04% | 3.1천 |
|---|
| 2026.07.09 | ₩35,976 | ₩36,016 | ₩35,664 | ₩35,830 | -0.41% | 8천 |
|---|
| 2026.07.08 | ₩35,683 | ₩36,030 | ₩35,643 | ₩35,803 | +0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩35,816 | ₩35,910 | ₩35,710 | ₩35,870 | +0.15% | 4.8천 |
|---|
| 2026.07.06 | ₩35,749 | ₩35,816 | ₩35,576 | ₩35,729 | -0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩35,856 | ₩35,856 | ₩35,576 | ₩35,601 | -0.71% | 6천 |
|---|
| 2026.07.01 | ₩35,876 | ₩36,177 | ₩35,576 | ₩35,703 | -0.48% | 7.6천 |
|---|
| 2026.06.30 | ₩35,576 | ₩35,936 | ₩35,576 | ₩35,576 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩35,870 | ₩35,936 | ₩35,576 | ₩35,576 | -0.82% | 4천 |
|---|
| 2026.06.26 | ₩36,150 | ₩36,150 | ₩35,576 | ₩35,848 | -0.84% | 8.6천 |
|---|
| 2026.06.25 | ₩36,297 | ₩36,711 | ₩35,576 | ₩35,576 | -1.99% | 3.5천 |
|---|
| 2026.06.24 | ₩36,283 | ₩36,283 | ₩36,070 | ₩36,150 | -0.37% | 4.3천 |
|---|
| 2026.06.23 | ₩36,671 | ₩36,684 | ₩36,577 | ₩36,590 | -0.22% | 4.2천 |
|---|
| 2026.06.22 | ₩36,524 | ₩36,671 | ₩36,524 | ₩36,671 | +0.40% | 5.9천 |
|---|
| 2026.06.18 | ₩36,457 | ₩36,657 | ₩36,457 | ₩36,624 | +0.46% | 1.8천 |
|---|
| 2026.06.17 | ₩36,190 | ₩36,711 | ₩36,177 | ₩36,444 | +0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩36,390 | ₩36,553 | ₩36,257 | ₩36,343 | -0.13% | 4.2천 |
|---|
| 2026.06.15 | ₩36,417 | ₩36,417 | ₩36,047 | ₩36,243 | -0.48% | 4.1천 |
|---|
| 2026.06.12 | ₩35,976 | ₩36,443 | ₩35,976 | ₩36,206 | +0.64% | 1.8천 |
|---|
| 2026.06.11 | ₩36,177 | ₩36,177 | ₩35,970 | ₩35,970 | -0.57% | 1.5천 |
|---|
| 2026.06.10 | ₩36,110 | ₩36,110 | ₩35,910 | ₩35,950 | -0.44% | 1만 |
|---|
| 2026.06.09 | ₩35,589 | ₩36,110 | ₩35,589 | ₩36,110 | +1.46% | 3.1천 |
|---|
| 2026.06.08 | ₩36,352 | ₩36,352 | ₩35,843 | ₩35,843 | -1.40% | 1.4천 |
|---|
| 2026.06.05 | ₩35,576 | ₩35,896 | ₩35,576 | ₩35,896 | +0.90% | 2천 |
|---|
| 2026.06.04 | ₩35,576 | ₩35,725 | ₩35,576 | ₩35,589 | +0.04% | 1.2만 |
|---|
| 2026.06.03 | ₩35,709 | ₩35,709 | ₩35,135 | ₩35,135 | -1.61% | 1.1만 |
|---|
| 2026.06.02 | ₩35,683 | ₩35,830 | ₩35,609 | ₩35,669 | -0.04% | 2.2천 |
|---|
| 2026.06.01 | ₩35,976 | ₩35,976 | ₩35,589 | ₩35,643 | -0.93% | 1.3만 |
|---|
| 2026.05.29 | ₩35,843 | ₩36,016 | ₩35,843 | ₩36,016 | +0.48% | 3.3천 |
|---|
| 2026.05.28 | ₩36,270 | ₩36,270 | ₩36,043 | ₩36,043 | -0.63% | 3.5천 |
|---|
| 2026.05.27 | ₩36,177 | ₩36,297 | ₩36,043 | ₩36,157 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩36,070 | ₩36,203 | ₩36,043 | ₩36,177 | +0.30% | 7.8천 |
|---|
| 2026.05.22 | ₩35,976 | ₩36,337 | ₩35,976 | ₩36,230 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩36,016 | ₩36,697 | ₩36,016 | ₩36,267 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩36,046 | ₩36,123 | ₩35,910 | ₩35,923 | -0.34% | 5.4천 |
|---|
| 2026.05.19 | ₩36,110 | ₩36,544 | ₩36,056 | ₩36,117 | +0.02% | 8.4천 |
|---|
| 2026.05.18 | ₩36,083 | ₩36,396 | ₩35,950 | ₩36,396 | +0.87% | 1.9천 |
|---|
| 2026.05.15 | ₩36,083 | ₩36,310 | ₩36,030 | ₩36,030 | -0.15% | 3.3천 |
|---|
| 2026.05.14 | ₩35,923 | ₩36,237 | ₩35,910 | ₩35,963 | +0.11% | 2.5천 |
|---|
| 2026.05.13 | ₩36,497 | ₩36,524 | ₩35,910 | ₩36,012 | -1.33% | 1.2천 |
|---|
| 2026.05.12 | ₩36,524 | ₩36,524 | ₩35,910 | ₩36,377 | -0.40% | 7.8천 |
|---|
| 2026.05.11 | ₩36,030 | ₩36,550 | ₩35,870 | ₩36,370 | +0.94% | 3.8천 |
|---|
| 2026.05.08 | ₩35,803 | ₩36,056 | ₩35,803 | ₩36,056 | +0.71% | 2.2천 |
|---|
| 2026.05.07 | ₩36,003 | ₩36,123 | ₩35,943 | ₩35,943 | -0.17% | 3.8천 |
|---|
| 2026.05.06 | ₩35,723 | ₩36,110 | ₩35,723 | ₩35,830 | +0.30% | 3.1천 |
|---|
| 2026.05.05 | ₩35,803 | ₩36,043 | ₩35,640 | ₩35,776 | -0.07% | 3.4천 |
|---|
| 2026.05.04 | ₩35,976 | ₩36,154 | ₩35,643 | ₩35,643 | -0.93% | 6.4천 |
|---|
| 2026.05.01 | ₩35,830 | ₩35,988 | ₩35,673 | ₩35,763 | -0.19% | 8.7천 |
|---|
| 2026.04.30 | ₩35,669 | ₩35,814 | ₩35,669 | ₩35,709 | +0.11% | 4.9천 |
|---|
| 2026.04.29 | ₩35,763 | ₩35,776 | ₩35,576 | ₩35,736 | -0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,190 | ₩36,190 | ₩35,776 | ₩35,870 | -0.89% | 5.9천 |
|---|
| 2026.04.27 | ₩36,110 | ₩36,243 | ₩35,723 | ₩36,217 | +0.30% | 7.6천 |
|---|
| 2026.04.24 | ₩36,250 | ₩36,438 | ₩36,043 | ₩36,083 | -0.46% | 6.6천 |
|---|
| 2026.04.23 | ₩36,564 | ₩36,697 | ₩36,137 | ₩36,684 | +0.33% | 4.1천 |
|---|
| 2026.04.22 | ₩36,510 | ₩36,510 | ₩36,377 | ₩36,444 | -0.18% | 2.2천 |
|---|
| 2026.04.21 | ₩36,577 | ₩36,644 | ₩36,417 | ₩36,444 | -0.36% | 4.8천 |
|---|
| 2026.04.20 | ₩36,350 | ₩36,604 | ₩36,350 | ₩36,557 | +0.57% | 3.6천 |
|---|
| 2026.04.17 | ₩36,110 | ₩36,610 | ₩36,110 | ₩36,350 | +0.67% | 8.3천 |
|---|
| 2026.04.16 | ₩35,816 | ₩36,063 | ₩35,816 | ₩36,063 | +0.69% | 1.9천 |
|---|
| 2026.04.15 | ₩36,070 | ₩36,310 | ₩35,803 | ₩35,990 | -0.22% | 3.3천 |
|---|
| 2026.04.14 | ₩35,776 | ₩36,230 | ₩35,763 | ₩35,803 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩35,990 | ₩35,990 | ₩35,763 | ₩35,776 | -0.59% | 3.2천 |
|---|
| 2026.04.10 | ₩35,910 | ₩36,063 | ₩35,910 | ₩35,950 | +0.11% | 2.1천 |
|---|
| 2026.04.09 | ₩35,910 | ₩36,150 | ₩35,910 | ₩35,936 | +0.07% | 2.8천 |
|---|
| 2026.04.08 | ₩35,856 | ₩36,243 | ₩35,856 | ₩36,056 | +0.56% | 0 |
|---|
| 2026.04.07 | ₩35,776 | ₩35,910 | ₩35,643 | ₩35,749 | -0.07% | 5.7천 |
|---|
| 2026.04.06 | ₩35,696 | ₩36,043 | ₩35,696 | ₩35,896 | +0.56% | 8.8천 |
|---|
| 2026.04.02 | ₩35,843 | ₩36,270 | ₩35,589 | ₩35,749 | -0.26% | 1.7만 |
|---|
| 2026.04.01 | ₩35,509 | ₩36,248 | ₩35,509 | ₩35,709 | +0.56% | 6천 |
|---|
| 2026.03.31 | ₩37,218 | ₩37,218 | ₩35,376 | ₩35,376 | -4.95% | 2.1만 |
|---|
| 2026.03.30 | ₩36,270 | ₩36,624 | ₩36,043 | ₩36,343 | +0.20% | 9.1천 |
|---|
| 2026.03.27 | ₩36,350 | ₩36,537 | ₩36,043 | ₩36,243 | -0.29% | 9.5천 |
|---|
| 2026.03.26 | ₩36,043 | ₩36,844 | ₩35,976 | ₩36,503 | +1.28% | 1.5만 |
|---|
| 2026.03.25 | ₩36,377 | ₩36,697 | ₩36,043 | ₩36,043 | -0.92% | 4.3천 |
|---|
| 2026.03.24 | ₩36,877 | ₩37,044 | ₩36,844 | ₩36,871 | -0.02% | 3.2천 |
|---|
| 2026.03.23 | ₩36,644 | ₩36,978 | ₩36,590 | ₩36,831 | +0.51% | 8.7천 |
|---|
| 2026.03.20 | ₩36,323 | ₩36,811 | ₩36,190 | ₩36,711 | +1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩36,163 | ₩36,617 | ₩36,163 | ₩36,252 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩36,168 | ₩36,168 | ₩35,990 | ₩36,163 | -0.01% | 2.2천 |
|---|
| 2026.03.17 | ₩35,990 | ₩36,247 | ₩35,976 | ₩36,190 | +0.55% | 3.3천 |
|---|
| 2026.03.16 | ₩35,983 | ₩36,150 | ₩35,803 | ₩35,936 | -0.13% | 6.8천 |
|---|
| 2026.03.13 | ₩36,230 | ₩36,297 | ₩35,496 | ₩35,576 | -1.81% | 1.5만 |
|---|
| 2026.03.12 | ₩35,936 | ₩36,217 | ₩35,843 | ₩36,203 | +0.74% | 7.2천 |
|---|
| 2026.03.11 | ₩36,297 | ₩36,310 | ₩35,870 | ₩35,923 | -1.03% | 5.1천 |
|---|
| 2026.03.10 | ₩36,043 | ₩36,273 | ₩36,043 | ₩36,230 | +0.52% | 5 |
|---|
| 2026.03.09 | ₩35,990 | ₩36,229 | ₩35,910 | ₩35,990 | +0.00% | 5 |
|---|
| 2026.03.06 | ₩35,776 | ₩36,049 | ₩35,776 | ₩35,910 | +0.37% | 5 |
|---|
| 2026.03.05 | ₩36,043 | ₩36,083 | ₩35,709 | ₩35,903 | -0.39% | 5 |
|---|
| 2026.03.04 | ₩36,225 | ₩36,257 | ₩36,043 | ₩36,043 | -0.50% | 5 |
|---|
| 2026.03.03 | ₩35,870 | ₩36,257 | ₩35,709 | ₩36,257 | +1.08% | 5 |
|---|
| 2026.03.02 | ₩36,137 | ₩36,257 | ₩35,790 | ₩36,016 | -0.33% | 5 |
|---|
| 2026.02.27 | ₩36,363 | ₩36,363 | ₩35,910 | ₩36,110 | -0.70% | 5 |
|---|
| 2026.02.26 | ₩36,310 | ₩36,363 | ₩36,203 | ₩36,270 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩35,976 | ₩36,297 | ₩35,856 | ₩36,297 | +0.89% | 5 |
|---|
| 2026.02.24 | ₩36,097 | ₩36,097 | ₩35,843 | ₩35,843 | -0.70% | 5 |
|---|
| 2026.02.23 | ₩36,056 | ₩36,189 | ₩35,870 | ₩36,110 | +0.15% | 5 |
|---|
| 2026.02.20 | ₩35,990 | ₩36,257 | ₩35,856 | ₩36,253 | +0.73% | 4.1천 |
|---|
| 2026.02.19 | ₩36,043 | ₩36,377 | ₩36,043 | ₩36,056 | +0.04% | 4.4천 |
|---|
| 2026.02.18 | ₩36,257 | ₩36,310 | ₩36,083 | ₩36,297 | +0.11% | 4.2천 |
|---|
| 2026.02.17 | ₩35,970 | ₩36,163 | ₩35,883 | ₩36,163 | +0.54% | 5.1천 |
|---|
| 2026.02.13 | ₩35,910 | ₩36,070 | ₩35,910 | ₩36,070 | +0.45% | 3.2천 |
|---|
| 2026.02.12 | ₩36,177 | ₩36,177 | ₩35,990 | ₩35,990 | -0.52% | 5.7천 |
|---|
| 2026.02.11 | ₩36,016 | ₩36,343 | ₩36,003 | ₩36,310 | +0.82% | 5.4천 |
|---|
| 2026.02.10 | ₩35,936 | ₩36,003 | ₩35,740 | ₩35,990 | +0.15% | 6.4천 |
|---|
| 2026.02.09 | ₩35,709 | ₩36,003 | ₩35,603 | ₩35,736 | +0.08% | 7.6천 |
|---|
| 2026.02.06 | ₩35,936 | ₩36,003 | ₩35,656 | ₩35,656 | -0.78% | 7.3천 |
|---|
| 2026.02.05 | ₩35,883 | ₩36,003 | ₩35,350 | ₩35,950 | +0.19% | 1만 |
|---|
| 2026.02.04 | ₩35,696 | ₩35,976 | ₩35,402 | ₩35,850 | +0.43% | 3.9천 |
|---|
| 2026.02.03 | ₩35,843 | ₩35,843 | ₩35,643 | ₩35,843 | 0.00% | 3.8천 |
|---|
| 2026.02.02 | ₩35,536 | ₩35,829 | ₩35,536 | ₩35,749 | +0.60% | 7.2천 |
|---|
| 2026.01.30 | ₩35,456 | ₩35,669 | ₩35,309 | ₩35,669 | +0.60% | 9천 |
|---|
| 2026.01.29 | ₩35,603 | ₩35,669 | ₩35,376 | ₩35,449 | -0.43% | 9.9천 |
|---|
| 2026.01.28 | ₩35,452 | ₩35,643 | ₩35,386 | ₩35,616 | +0.46% | 6천 |
|---|
| 2026.01.27 | ₩35,629 | ₩35,629 | ₩35,389 | ₩35,509 | -0.34% | 6.8천 |
|---|
| 2026.01.26 | ₩35,522 | ₩35,669 | ₩35,376 | ₩35,669 | +0.41% | 2.9천 |
|---|
| 2026.01.23 | ₩35,456 | ₩35,643 | ₩35,376 | ₩35,536 | +0.23% | 2.6천 |
|---|
| 2026.01.22 | ₩35,630 | ₩35,709 | ₩35,389 | ₩35,469 | -0.45% | 6천 |
|---|
| 2026.01.21 | ₩35,456 | ₩35,763 | ₩35,389 | ₩35,456 | 0.00% | 1.1만 |
|---|
| 2026.01.20 | ₩35,429 | ₩35,629 | ₩35,309 | ₩35,436 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩35,683 | ₩35,883 | ₩35,469 | ₩35,749 | +0.19% | 7.9천 |
|---|
| 2026.01.15 | ₩35,522 | ₩35,709 | ₩35,509 | ₩35,709 | +0.53% | 2.3천 |
|---|
| 2026.01.14 | ₩35,696 | ₩35,723 | ₩35,469 | ₩35,589 | -0.30% | 4.7천 |
|---|
| 2026.01.13 | ₩35,549 | ₩35,763 | ₩35,464 | ₩35,749 | +0.56% | 5.6천 |
|---|
| 2026.01.12 | ₩35,202 | ₩35,549 | ₩35,202 | ₩35,536 | +0.95% | 9.8천 |
|---|
| 2026.01.09 | ₩35,082 | ₩35,242 | ₩35,082 | ₩35,150 | +0.19% | 3.5천 |
|---|
| 2026.01.08 | ₩35,015 | ₩35,129 | ₩35,015 | ₩35,095 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩35,015 | ₩35,029 | ₩34,831 | ₩35,015 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩35,002 | ₩35,175 | ₩34,989 | ₩35,010 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩35,042 | ₩35,229 | ₩34,989 | ₩35,082 | +0.11% | 6.6천 |
|---|
| 2026.01.02 | ₩34,948 | ₩34,989 | ₩34,848 | ₩34,989 | +0.11% | 1만 |
|---|
| 2025.12.31 | ₩34,842 | ₩35,089 | ₩34,708 | ₩34,748 | -0.27% | 1.5만 |
|---|
| 2025.12.30 | ₩34,962 | ₩34,975 | ₩34,708 | ₩34,708 | -0.73% | 1.3만 |
|---|
| 2025.12.29 | ₩36,003 | ₩36,243 | ₩33,974 | ₩34,641 | -3.78% | 9.5만 |
|---|
| 2025.12.26 | ₩35,920 | ₩36,323 | ₩35,843 | ₩35,990 | +0.19% | 8.9천 |
|---|
| 2025.12.24 | ₩36,217 | ₩36,448 | ₩35,803 | ₩36,016 | -0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩36,297 | ₩36,710 | ₩35,643 | ₩36,190 | -0.29% | 5.2천 |
|---|
| 2025.12.22 | ₩36,964 | ₩36,978 | ₩36,257 | ₩36,711 | -0.69% | 5.2천 |
|---|
| 2025.12.19 | ₩36,697 | ₩36,947 | ₩36,610 | ₩36,811 | +0.31% | 1.4천 |
|---|
| 2025.12.18 | ₩36,550 | ₩36,697 | ₩36,283 | ₩36,567 | +0.04% | 1.7천 |
|---|
| 2025.12.17 | ₩36,617 | ₩36,978 | ₩36,243 | ₩36,243 | -1.02% | 3.4천 |
|---|
| 2025.12.16 | ₩36,911 | ₩36,911 | ₩36,243 | ₩36,604 | -0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩36,884 | ₩36,884 | ₩36,537 | ₩36,753 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩36,817 | ₩36,817 | ₩36,070 | ₩36,537 | -0.76% | 9.5천 |
|---|
| 2025.12.11 | ₩36,070 | ₩37,044 | ₩36,070 | ₩36,630 | +1.55% | 1.2만 |
|---|
| 2025.12.10 | ₩36,177 | ₩36,711 | ₩36,150 | ₩36,150 | -0.07% | 2.3천 |
|---|
| 2025.12.09 | ₩36,379 | ₩36,711 | ₩36,150 | ₩36,711 | +0.91% | 8.4천 |
|---|
| 2025.12.08 | ₩36,844 | ₩36,940 | ₩36,377 | ₩36,514 | -0.90% | 4.4천 |
|---|
| 2025.12.05 | ₩37,044 | ₩37,044 | ₩36,510 | ₩36,711 | -0.90% | 1.7천 |
|---|
| 2025.12.04 | ₩36,455 | ₩36,510 | ₩36,455 | ₩36,510 | +0.15% | 2.1천 |
|---|
| 2025.12.03 | ₩36,711 | ₩37,111 | ₩36,337 | ₩36,521 | -0.52% | 7.9천 |
|---|
| 2025.12.02 | ₩36,377 | ₩36,444 | ₩36,043 | ₩36,310 | -0.18% | 6.6천 |
|---|
| 2025.12.01 | ₩36,550 | ₩36,784 | ₩36,277 | ₩36,377 | -0.47% | 5.4천 |
|---|
| 2025.11.28 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,997 | ₩36,972 | ₩35,736 | ₩36,392 | +1.10% | 3.1천 |
|---|
| 2025.11.25 | ₩36,043 | ₩37,311 | ₩35,903 | ₩36,377 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩36,283 | ₩36,289 | ₩36,003 | ₩36,010 | -0.75% | 2.6천 |
|---|
| 2025.11.21 | ₩36,151 | ₩36,243 | ₩36,151 | ₩36,243 | +0.26% | 2.4천 |
|---|
| 2025.11.20 | ₩36,097 | ₩36,190 | ₩36,083 | ₩36,083 | -0.04% | 2.7천 |
|---|
| 2025.11.19 | ₩36,030 | ₩36,243 | ₩36,030 | ₩36,243 | +0.59% | 4.3천 |
|---|
| 2025.11.18 | ₩36,111 | ₩36,111 | ₩36,030 | ₩36,030 | -0.22% | 2.7천 |
|---|
| 2025.11.17 | ₩35,709 | ₩36,377 | ₩35,709 | ₩36,043 | +0.93% | 2.2천 |
|---|
| 2025.11.14 | ₩35,976 | ₩36,310 | ₩35,976 | ₩36,310 | +0.93% | 1.4천 |
|---|
| 2025.11.13 | ₩36,323 | ₩36,323 | ₩35,883 | ₩35,883 | -1.21% | 2.8천 |
|---|
| 2025.11.12 | ₩36,390 | ₩36,390 | ₩36,323 | ₩36,323 | -0.18% | 728 |
|---|
| 2025.11.11 | ₩36,444 | ₩36,444 | ₩36,124 | ₩36,177 | -0.73% | 1.6천 |
|---|
| 2025.11.10 | ₩35,576 | ₩36,777 | ₩35,576 | ₩36,510 | +2.63% | 1.4만 |
|---|
| 2025.11.07 | ₩35,549 | ₩35,549 | ₩35,376 | ₩35,429 | -0.34% | 4.6천 |
|---|
| 2025.11.06 | ₩35,549 | ₩35,723 | ₩35,549 | ₩35,576 | +0.08% | 2천 |
|---|
| 2025.11.05 | ₩35,589 | ₩36,003 | ₩35,402 | ₩35,442 | -0.41% | 1.7만 |
|---|
| 2025.11.04 | ₩35,736 | ₩36,030 | ₩35,563 | ₩35,643 | -0.26% | 2.5천 |
|---|
| 2025.11.03 | ₩35,789 | ₩35,856 | ₩35,629 | ₩35,816 | +0.07% | 4.1천 |
|---|
| 2025.10.31 | ₩36,043 | ₩36,177 | ₩35,776 | ₩35,816 | -0.63% | 1.2만 |
|---|
| 2025.10.30 | ₩36,283 | ₩36,283 | ₩36,056 | ₩36,177 | -0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩36,293 | ₩36,310 | ₩36,110 | ₩36,163 | -0.36% | 5천 |
|---|
| 2025.10.28 | ₩36,363 | ₩36,377 | ₩36,177 | ₩36,177 | -0.51% | 3.7천 |
|---|
| 2025.10.27 | ₩36,043 | ₩36,562 | ₩36,043 | ₩36,562 | +1.44% | 1.4천 |
|---|
| 2025.10.24 | ₩36,203 | ₩36,585 | ₩36,110 | ₩36,243 | +0.11% | 5.7천 |
|---|
| 2025.10.23 | ₩36,243 | ₩36,644 | ₩36,115 | ₩36,295 | +0.14% | 5.3천 |
|---|
| 2025.10.22 | ₩36,457 | ₩36,457 | ₩36,097 | ₩36,363 | -0.26% | 3.1천 |
|---|
| 2025.10.21 | ₩36,097 | ₩36,272 | ₩36,097 | ₩36,217 | +0.33% | 2.2천 |
|---|
| 2025.10.20 | ₩36,377 | ₩36,510 | ₩36,150 | ₩36,497 | +0.33% | 2.5천 |
|---|
| 2025.10.17 | ₩36,711 | ₩36,711 | ₩36,083 | ₩36,277 | -1.18% | 6.5천 |
|---|
| 2025.10.16 | ₩35,856 | ₩36,247 | ₩35,776 | ₩36,019 | +0.45% | 3.4천 |
|---|
| 2025.10.15 | ₩36,177 | ₩36,177 | ₩35,876 | ₩36,043 | -0.37% | 7.8천 |
|---|
| 2025.10.14 | ₩36,123 | ₩36,254 | ₩35,975 | ₩36,137 | +0.04% | 1.5천 |
|---|
| 2025.10.13 | ₩35,669 | ₩35,830 | ₩35,669 | ₩35,776 | +0.30% | 1.7천 |
|---|
| 2025.10.10 | ₩36,924 | ₩36,924 | ₩35,469 | ₩35,469 | -3.94% | 6.7천 |
|---|
