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 | ₩34,799 | ₩35,046 | ₩34,759 | ₩34,906 | +0.31% | 1.2천 |
| 2026.10.08 | ₩34,759 | ₩35,333 | ₩34,759 | ₩34,759 | 0.00% | 4.1천 |
| 2026.10.07 | ₩34,852 | ₩34,879 | ₩34,748 | ₩34,825 | -0.08% | 6.2천 |
| 2026.10.06 | ₩34,879 | ₩34,879 | ₩34,772 | ₩34,772 | -0.31% | 9.7천 |
| 2026.10.05 | ₩34,879 | ₩34,879 | ₩34,785 | ₩34,879 | 0.00% | 3.2천 |
| 2026.10.02 | ₩35,052 | ₩35,313 | ₩34,852 | ₩34,908 | -0.41% | 9천 |
| 2026.10.01 | ₩34,745 | ₩35,279 | ₩34,745 | ₩34,999 | +0.73% | 4.4천 |
| 2026.09.30 | ₩34,759 | ₩35,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,745 |
| -0.04% |
| 5.5천 |
| 2026.09.29 | ₩34,705 | ₩35,746 | ₩34,705 | ₩34,825 | +0.35% | 7.7천 |
|---|
| 2026.09.28 | ₩35,106 | ₩35,293 | ₩34,705 | ₩34,705 | -1.14% | 6.1천 |
|---|
| 2026.09.25 | ₩35,119 | ₩35,373 | ₩35,106 | ₩35,236 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩35,466 | ₩35,466 | ₩35,106 | ₩35,239 | -0.64% | 5.5천 |
|---|
| 2026.09.23 | ₩35,960 | ₩35,960 | ₩35,733 | ₩35,733 | -0.63% | 3.5천 |
|---|
| 2026.09.22 | ₩36,214 | ₩36,240 | ₩35,909 | ₩35,960 | -0.70% | 3천 |
|---|
| 2026.09.21 | ₩35,933 | ₩36,240 | ₩35,773 | ₩36,040 | +0.30% | 5.2천 |
|---|
| 2026.09.18 | ₩35,680 | ₩35,927 | ₩35,680 | ₩35,758 | +0.22% | 4.4천 |
|---|
| 2026.09.17 | ₩35,773 | ₩36,173 | ₩35,573 | ₩35,680 | -0.26% | 3.8천 |
|---|
| 2026.09.16 | ₩35,506 | ₩36,214 | ₩35,506 | ₩35,622 | +0.32% | 1만 |
|---|
| 2026.09.15 | ₩35,506 | ₩35,506 | ₩35,373 | ₩35,446 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩35,373 | ₩35,560 | ₩35,346 | ₩35,466 | +0.26% | 5천 |
|---|
| 2026.09.11 | ₩35,386 | ₩35,506 | ₩34,972 | ₩35,376 | -0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩35,787 | ₩35,787 | ₩35,506 | ₩35,506 | -0.78% | 6.5천 |
|---|
| 2026.09.09 | ₩35,800 | ₩35,800 | ₩35,693 | ₩35,706 | -0.26% | 4.7천 |
|---|
| 2026.09.08 | ₩35,666 | ₩35,800 | ₩35,666 | ₩35,760 | +0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩35,706 | ₩35,803 | ₩35,666 | ₩35,666 | -0.11% | 6.1천 |
|---|
| 2026.09.03 | ₩35,613 | ₩35,693 | ₩35,613 | ₩35,693 | +0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩35,560 | ₩35,613 | ₩35,461 | ₩35,613 | +0.15% | 3.6천 |
|---|
| 2026.09.01 | ₩35,773 | ₩35,789 | ₩35,401 | ₩35,642 | -0.37% | 1.1만 |
|---|
| 2026.08.31 | ₩35,613 | ₩35,773 | ₩35,373 | ₩35,773 | +0.45% | 1.9만 |
|---|
| 2026.08.28 | ₩35,670 | ₩35,827 | ₩35,573 | ₩35,601 | -0.19% | 1.5만 |
|---|
| 2026.08.27 | ₩36,013 | ₩36,013 | ₩35,640 | ₩35,800 | -0.59% | 9.4천 |
|---|
| 2026.08.26 | ₩35,947 | ₩35,973 | ₩35,712 | ₩35,967 | +0.06% | 2.2천 |
|---|
| 2026.08.25 | ₩35,680 | ₩35,894 | ₩35,640 | ₩35,773 | +0.26% | 6.8천 |
|---|
| 2026.08.24 | ₩35,787 | ₩35,787 | ₩35,587 | ₩35,633 | -0.43% | 3.7천 |
|---|
| 2026.08.21 | ₩35,693 | ₩35,746 | ₩35,680 | ₩35,713 | +0.06% | 3.8천 |
|---|
| 2026.08.20 | ₩35,867 | ₩35,867 | ₩35,695 | ₩35,695 | -0.48% | 3.3천 |
|---|
| 2026.08.19 | ₩35,666 | ₩35,853 | ₩35,640 | ₩35,853 | +0.52% | 1.1만 |
|---|
| 2026.08.18 | ₩35,840 | ₩35,840 | ₩35,640 | ₩35,640 | -0.56% | 9.2천 |
|---|
| 2026.08.17 | ₩35,827 | ₩35,907 | ₩35,680 | ₩35,680 | -0.41% | 3.2천 |
|---|
| 2026.08.14 | ₩35,720 | ₩36,147 | ₩35,720 | ₩35,746 | +0.07% | 3.1천 |
|---|
| 2026.08.13 | ₩35,907 | ₩36,160 | ₩35,653 | ₩35,693 | -0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩36,019 | ₩36,094 | ₩35,893 | ₩35,973 | -0.13% | 2.4천 |
|---|
| 2026.08.11 | ₩35,987 | ₩35,987 | ₩35,720 | ₩35,880 | -0.30% | 1.1만 |
|---|
| 2026.08.10 | ₩35,933 | ₩36,077 | ₩35,827 | ₩35,840 | -0.26% | 5.1천 |
|---|
| 2026.08.07 | ₩36,067 | ₩36,274 | ₩35,931 | ₩36,080 | +0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩35,907 | ₩36,060 | ₩35,840 | ₩35,907 | 0.00% | 3천 |
|---|
| 2026.08.05 | ₩36,267 | ₩36,267 | ₩35,706 | ₩35,907 | -0.99% | 4.8천 |
|---|
| 2026.08.04 | ₩36,147 | ₩36,441 | ₩35,987 | ₩36,307 | +0.44% | 4.4천 |
|---|
| 2026.08.03 | ₩36,441 | ₩36,441 | ₩35,840 | ₩36,200 | -0.66% | 3.9천 |
|---|
| 2026.07.31 | ₩35,920 | ₩36,267 | ₩35,907 | ₩36,267 | +0.97% | 1.3만 |
|---|
| 2026.07.30 | ₩36,013 | ₩36,134 | ₩35,907 | ₩35,920 | -0.26% | 5.2천 |
|---|
| 2026.07.29 | ₩35,947 | ₩36,254 | ₩35,876 | ₩36,013 | +0.19% | 4.8천 |
|---|
| 2026.07.28 | ₩36,040 | ₩36,561 | ₩35,860 | ₩35,947 | -0.26% | 3.4천 |
|---|
| 2026.07.27 | ₩36,320 | ₩36,427 | ₩35,896 | ₩36,107 | -0.59% | 1.1만 |
|---|
| 2026.07.24 | ₩36,414 | ₩36,561 | ₩35,825 | ₩36,320 | -0.26% | 4.4천 |
|---|
| 2026.07.23 | ₩36,320 | ₩36,417 | ₩36,174 | ₩36,214 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩36,441 | ₩36,454 | ₩36,307 | ₩36,347 | -0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩36,187 | ₩36,530 | ₩36,187 | ₩36,456 | +0.74% | 2.8천 |
|---|
| 2026.07.20 | ₩36,374 | ₩36,574 | ₩36,168 | ₩36,314 | -0.17% | 1만 |
|---|
| 2026.07.17 | ₩36,174 | ₩36,360 | ₩35,726 | ₩36,360 | +0.52% | 625 |
|---|
| 2026.07.16 | ₩36,027 | ₩36,374 | ₩36,027 | ₩36,174 | +0.41% | 1.9천 |
|---|
| 2026.07.15 | ₩36,114 | ₩36,374 | ₩36,080 | ₩36,107 | -0.02% | 2.9천 |
|---|
| 2026.07.14 | ₩36,227 | ₩36,374 | ₩35,840 | ₩36,374 | +0.41% | 8.7천 |
|---|
| 2026.07.13 | ₩36,174 | ₩36,360 | ₩35,653 | ₩36,360 | +0.52% | 4.9천 |
|---|
| 2026.07.10 | ₩35,960 | ₩36,334 | ₩35,944 | ₩36,334 | +1.04% | 3.1천 |
|---|
| 2026.07.09 | ₩35,973 | ₩36,013 | ₩35,661 | ₩35,827 | -0.41% | 8천 |
|---|
| 2026.07.08 | ₩35,680 | ₩36,027 | ₩35,640 | ₩35,800 | +0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩35,813 | ₩35,907 | ₩35,708 | ₩35,867 | +0.15% | 4.8천 |
|---|
| 2026.07.06 | ₩35,746 | ₩35,813 | ₩35,573 | ₩35,726 | -0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩35,853 | ₩35,853 | ₩35,573 | ₩35,598 | -0.71% | 6천 |
|---|
| 2026.07.01 | ₩35,873 | ₩36,174 | ₩35,573 | ₩35,700 | -0.48% | 7.6천 |
|---|
| 2026.06.30 | ₩35,573 | ₩35,933 | ₩35,573 | ₩35,573 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩35,867 | ₩35,933 | ₩35,573 | ₩35,573 | -0.82% | 4천 |
|---|
| 2026.06.26 | ₩36,147 | ₩36,147 | ₩35,573 | ₩35,845 | -0.84% | 8.6천 |
|---|
| 2026.06.25 | ₩36,294 | ₩36,708 | ₩35,573 | ₩35,573 | -1.99% | 3.5천 |
|---|
| 2026.06.24 | ₩36,280 | ₩36,280 | ₩36,067 | ₩36,147 | -0.37% | 4.3천 |
|---|
| 2026.06.23 | ₩36,668 | ₩36,681 | ₩36,574 | ₩36,587 | -0.22% | 4.2천 |
|---|
| 2026.06.22 | ₩36,521 | ₩36,668 | ₩36,521 | ₩36,668 | +0.40% | 5.9천 |
|---|
| 2026.06.18 | ₩36,454 | ₩36,654 | ₩36,454 | ₩36,621 | +0.46% | 1.8천 |
|---|
| 2026.06.17 | ₩36,187 | ₩36,708 | ₩36,174 | ₩36,441 | +0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩36,387 | ₩36,550 | ₩36,254 | ₩36,340 | -0.13% | 4.2천 |
|---|
| 2026.06.15 | ₩36,414 | ₩36,414 | ₩36,044 | ₩36,240 | -0.48% | 4.1천 |
|---|
| 2026.06.12 | ₩35,973 | ₩36,440 | ₩35,973 | ₩36,203 | +0.64% | 1.8천 |
|---|
| 2026.06.11 | ₩36,174 | ₩36,174 | ₩35,967 | ₩35,967 | -0.57% | 1.5천 |
|---|
| 2026.06.10 | ₩36,107 | ₩36,107 | ₩35,907 | ₩35,947 | -0.44% | 1만 |
|---|
| 2026.06.09 | ₩35,586 | ₩36,107 | ₩35,586 | ₩36,107 | +1.46% | 3.1천 |
|---|
| 2026.06.08 | ₩36,349 | ₩36,349 | ₩35,840 | ₩35,840 | -1.40% | 1.4천 |
|---|
| 2026.06.05 | ₩35,573 | ₩35,893 | ₩35,573 | ₩35,893 | +0.90% | 2천 |
|---|
| 2026.06.04 | ₩35,573 | ₩35,722 | ₩35,573 | ₩35,586 | +0.04% | 1.2만 |
|---|
| 2026.06.03 | ₩35,706 | ₩35,706 | ₩35,132 | ₩35,132 | -1.61% | 1.1만 |
|---|
| 2026.06.02 | ₩35,680 | ₩35,827 | ₩35,606 | ₩35,666 | -0.04% | 2.2천 |
|---|
| 2026.06.01 | ₩35,973 | ₩35,973 | ₩35,586 | ₩35,640 | -0.93% | 1.3만 |
|---|
| 2026.05.29 | ₩35,840 | ₩36,013 | ₩35,840 | ₩36,013 | +0.48% | 3.3천 |
|---|
| 2026.05.28 | ₩36,267 | ₩36,267 | ₩36,040 | ₩36,040 | -0.63% | 3.5천 |
|---|
| 2026.05.27 | ₩36,174 | ₩36,294 | ₩36,040 | ₩36,154 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩36,067 | ₩36,200 | ₩36,040 | ₩36,174 | +0.30% | 7.8천 |
|---|
| 2026.05.22 | ₩35,973 | ₩36,334 | ₩35,973 | ₩36,227 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩36,013 | ₩36,694 | ₩36,013 | ₩36,264 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩36,043 | ₩36,120 | ₩35,907 | ₩35,920 | -0.34% | 5.4천 |
|---|
| 2026.05.19 | ₩36,107 | ₩36,541 | ₩36,053 | ₩36,114 | +0.02% | 8.4천 |
|---|
| 2026.05.18 | ₩36,080 | ₩36,393 | ₩35,947 | ₩36,393 | +0.87% | 1.9천 |
|---|
| 2026.05.15 | ₩36,080 | ₩36,307 | ₩36,027 | ₩36,027 | -0.15% | 3.3천 |
|---|
| 2026.05.14 | ₩35,920 | ₩36,234 | ₩35,907 | ₩35,960 | +0.11% | 2.5천 |
|---|
| 2026.05.13 | ₩36,494 | ₩36,521 | ₩35,907 | ₩36,009 | -1.33% | 1.2천 |
|---|
| 2026.05.12 | ₩36,521 | ₩36,521 | ₩35,907 | ₩36,374 | -0.40% | 7.8천 |
|---|
| 2026.05.11 | ₩36,027 | ₩36,547 | ₩35,867 | ₩36,367 | +0.94% | 3.8천 |
|---|
| 2026.05.08 | ₩35,800 | ₩36,053 | ₩35,800 | ₩36,053 | +0.71% | 2.2천 |
|---|
| 2026.05.07 | ₩36,000 | ₩36,120 | ₩35,940 | ₩35,940 | -0.17% | 3.8천 |
|---|
| 2026.05.06 | ₩35,720 | ₩36,107 | ₩35,720 | ₩35,827 | +0.30% | 3.1천 |
|---|
| 2026.05.05 | ₩35,800 | ₩36,040 | ₩35,638 | ₩35,773 | -0.07% | 3.4천 |
|---|
| 2026.05.04 | ₩35,973 | ₩36,151 | ₩35,640 | ₩35,640 | -0.93% | 6.4천 |
|---|
| 2026.05.01 | ₩35,827 | ₩35,985 | ₩35,670 | ₩35,760 | -0.19% | 8.7천 |
|---|
| 2026.04.30 | ₩35,666 | ₩35,811 | ₩35,666 | ₩35,706 | +0.11% | 4.9천 |
|---|
| 2026.04.29 | ₩35,760 | ₩35,773 | ₩35,573 | ₩35,733 | -0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,187 | ₩36,187 | ₩35,773 | ₩35,867 | -0.89% | 5.9천 |
|---|
| 2026.04.27 | ₩36,107 | ₩36,240 | ₩35,720 | ₩36,214 | +0.30% | 7.6천 |
|---|
| 2026.04.24 | ₩36,247 | ₩36,435 | ₩36,040 | ₩36,080 | -0.46% | 6.6천 |
|---|
| 2026.04.23 | ₩36,561 | ₩36,694 | ₩36,134 | ₩36,681 | +0.33% | 4.1천 |
|---|
| 2026.04.22 | ₩36,507 | ₩36,507 | ₩36,374 | ₩36,441 | -0.18% | 2.2천 |
|---|
| 2026.04.21 | ₩36,574 | ₩36,641 | ₩36,414 | ₩36,441 | -0.36% | 4.8천 |
|---|
| 2026.04.20 | ₩36,347 | ₩36,601 | ₩36,347 | ₩36,554 | +0.57% | 3.6천 |
|---|
| 2026.04.17 | ₩36,107 | ₩36,607 | ₩36,107 | ₩36,347 | +0.67% | 8.3천 |
|---|
| 2026.04.16 | ₩35,813 | ₩36,060 | ₩35,813 | ₩36,060 | +0.69% | 1.9천 |
|---|
| 2026.04.15 | ₩36,067 | ₩36,307 | ₩35,800 | ₩35,987 | -0.22% | 3.3천 |
|---|
| 2026.04.14 | ₩35,773 | ₩36,227 | ₩35,760 | ₩35,800 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩35,987 | ₩35,987 | ₩35,760 | ₩35,773 | -0.59% | 3.2천 |
|---|
| 2026.04.10 | ₩35,907 | ₩36,060 | ₩35,907 | ₩35,947 | +0.11% | 2.1천 |
|---|
| 2026.04.09 | ₩35,907 | ₩36,147 | ₩35,907 | ₩35,933 | +0.07% | 2.8천 |
|---|
| 2026.04.08 | ₩35,853 | ₩36,240 | ₩35,853 | ₩36,053 | +0.56% | 0 |
|---|
| 2026.04.07 | ₩35,773 | ₩35,907 | ₩35,640 | ₩35,746 | -0.07% | 5.7천 |
|---|
| 2026.04.06 | ₩35,693 | ₩36,040 | ₩35,693 | ₩35,893 | +0.56% | 8.8천 |
|---|
| 2026.04.02 | ₩35,840 | ₩36,267 | ₩35,586 | ₩35,746 | -0.26% | 1.7만 |
|---|
| 2026.04.01 | ₩35,506 | ₩36,245 | ₩35,506 | ₩35,706 | +0.56% | 6천 |
|---|
| 2026.03.31 | ₩37,215 | ₩37,215 | ₩35,373 | ₩35,373 | -4.95% | 2.1만 |
|---|
| 2026.03.30 | ₩36,267 | ₩36,621 | ₩36,040 | ₩36,340 | +0.20% | 9.1천 |
|---|
| 2026.03.27 | ₩36,347 | ₩36,534 | ₩36,040 | ₩36,240 | -0.29% | 9.5천 |
|---|
| 2026.03.26 | ₩36,040 | ₩36,841 | ₩35,973 | ₩36,500 | +1.28% | 1.5만 |
|---|
| 2026.03.25 | ₩36,374 | ₩36,694 | ₩36,040 | ₩36,040 | -0.92% | 4.3천 |
|---|
| 2026.03.24 | ₩36,874 | ₩37,041 | ₩36,841 | ₩36,868 | -0.02% | 3.2천 |
|---|
| 2026.03.23 | ₩36,641 | ₩36,975 | ₩36,587 | ₩36,828 | +0.51% | 8.7천 |
|---|
| 2026.03.20 | ₩36,320 | ₩36,808 | ₩36,187 | ₩36,708 | +1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩36,160 | ₩36,614 | ₩36,160 | ₩36,249 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩36,165 | ₩36,165 | ₩35,987 | ₩36,160 | -0.01% | 2.2천 |
|---|
| 2026.03.17 | ₩35,987 | ₩36,244 | ₩35,973 | ₩36,187 | +0.55% | 3.3천 |
|---|
| 2026.03.16 | ₩35,980 | ₩36,147 | ₩35,800 | ₩35,933 | -0.13% | 6.8천 |
|---|
| 2026.03.13 | ₩36,227 | ₩36,294 | ₩35,493 | ₩35,573 | -1.81% | 1.5만 |
|---|
| 2026.03.12 | ₩35,933 | ₩36,214 | ₩35,840 | ₩36,200 | +0.74% | 7.2천 |
|---|
| 2026.03.11 | ₩36,294 | ₩36,307 | ₩35,867 | ₩35,920 | -1.03% | 5.1천 |
|---|
| 2026.03.10 | ₩36,040 | ₩36,270 | ₩36,040 | ₩36,227 | +0.52% | 5 |
|---|
| 2026.03.09 | ₩35,987 | ₩36,226 | ₩35,907 | ₩35,987 | +0.00% | 5 |
|---|
| 2026.03.06 | ₩35,773 | ₩36,046 | ₩35,773 | ₩35,907 | +0.37% | 5 |
|---|
| 2026.03.05 | ₩36,040 | ₩36,080 | ₩35,706 | ₩35,900 | -0.39% | 5 |
|---|
| 2026.03.04 | ₩36,222 | ₩36,254 | ₩36,040 | ₩36,040 | -0.50% | 5 |
|---|
| 2026.03.03 | ₩35,867 | ₩36,254 | ₩35,706 | ₩36,254 | +1.08% | 5 |
|---|
| 2026.03.02 | ₩36,134 | ₩36,254 | ₩35,787 | ₩36,013 | -0.33% | 5 |
|---|
| 2026.02.27 | ₩36,360 | ₩36,360 | ₩35,907 | ₩36,107 | -0.70% | 5 |
|---|
| 2026.02.26 | ₩36,307 | ₩36,360 | ₩36,200 | ₩36,267 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩35,973 | ₩36,294 | ₩35,853 | ₩36,294 | +0.89% | 5 |
|---|
| 2026.02.24 | ₩36,094 | ₩36,094 | ₩35,840 | ₩35,840 | -0.70% | 5 |
|---|
| 2026.02.23 | ₩36,053 | ₩36,186 | ₩35,867 | ₩36,107 | +0.15% | 5 |
|---|
| 2026.02.20 | ₩35,987 | ₩36,254 | ₩35,853 | ₩36,250 | +0.73% | 4.1천 |
|---|
| 2026.02.19 | ₩36,040 | ₩36,374 | ₩36,040 | ₩36,053 | +0.04% | 4.4천 |
|---|
| 2026.02.18 | ₩36,254 | ₩36,307 | ₩36,080 | ₩36,294 | +0.11% | 4.2천 |
|---|
| 2026.02.17 | ₩35,967 | ₩36,160 | ₩35,880 | ₩36,160 | +0.54% | 5.1천 |
|---|
| 2026.02.13 | ₩35,907 | ₩36,067 | ₩35,907 | ₩36,067 | +0.45% | 3.2천 |
|---|
| 2026.02.12 | ₩36,174 | ₩36,174 | ₩35,987 | ₩35,987 | -0.52% | 5.7천 |
|---|
| 2026.02.11 | ₩36,013 | ₩36,340 | ₩36,000 | ₩36,307 | +0.82% | 5.4천 |
|---|
| 2026.02.10 | ₩35,933 | ₩36,000 | ₩35,738 | ₩35,987 | +0.15% | 6.4천 |
|---|
| 2026.02.09 | ₩35,706 | ₩36,000 | ₩35,600 | ₩35,733 | +0.08% | 7.6천 |
|---|
| 2026.02.06 | ₩35,933 | ₩36,000 | ₩35,653 | ₩35,653 | -0.78% | 7.3천 |
|---|
| 2026.02.05 | ₩35,880 | ₩36,000 | ₩35,347 | ₩35,947 | +0.19% | 1만 |
|---|
| 2026.02.04 | ₩35,693 | ₩35,973 | ₩35,399 | ₩35,847 | +0.43% | 3.9천 |
|---|
| 2026.02.03 | ₩35,840 | ₩35,840 | ₩35,640 | ₩35,840 | 0.00% | 3.8천 |
|---|
| 2026.02.02 | ₩35,533 | ₩35,826 | ₩35,533 | ₩35,746 | +0.60% | 7.2천 |
|---|
| 2026.01.30 | ₩35,453 | ₩35,666 | ₩35,306 | ₩35,666 | +0.60% | 9천 |
|---|
| 2026.01.29 | ₩35,600 | ₩35,666 | ₩35,373 | ₩35,446 | -0.43% | 9.9천 |
|---|
| 2026.01.28 | ₩35,449 | ₩35,640 | ₩35,383 | ₩35,613 | +0.46% | 6천 |
|---|
| 2026.01.27 | ₩35,626 | ₩35,626 | ₩35,386 | ₩35,506 | -0.34% | 6.8천 |
|---|
| 2026.01.26 | ₩35,520 | ₩35,666 | ₩35,373 | ₩35,666 | +0.41% | 2.9천 |
|---|
| 2026.01.23 | ₩35,453 | ₩35,640 | ₩35,373 | ₩35,533 | +0.23% | 2.6천 |
|---|
| 2026.01.22 | ₩35,627 | ₩35,706 | ₩35,386 | ₩35,466 | -0.45% | 6천 |
|---|
| 2026.01.21 | ₩35,453 | ₩35,760 | ₩35,386 | ₩35,453 | 0.00% | 1.1만 |
|---|
| 2026.01.20 | ₩35,426 | ₩35,626 | ₩35,306 | ₩35,433 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩35,680 | ₩35,880 | ₩35,466 | ₩35,746 | +0.19% | 7.9천 |
|---|
| 2026.01.15 | ₩35,520 | ₩35,706 | ₩35,506 | ₩35,706 | +0.53% | 2.3천 |
|---|
| 2026.01.14 | ₩35,693 | ₩35,720 | ₩35,466 | ₩35,586 | -0.30% | 4.7천 |
|---|
| 2026.01.13 | ₩35,546 | ₩35,760 | ₩35,461 | ₩35,746 | +0.56% | 5.6천 |
|---|
| 2026.01.12 | ₩35,199 | ₩35,546 | ₩35,199 | ₩35,533 | +0.95% | 9.8천 |
|---|
| 2026.01.09 | ₩35,079 | ₩35,239 | ₩35,079 | ₩35,147 | +0.19% | 3.5천 |
|---|
| 2026.01.08 | ₩35,012 | ₩35,126 | ₩35,012 | ₩35,092 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩35,012 | ₩35,026 | ₩34,828 | ₩35,012 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩34,999 | ₩35,173 | ₩34,986 | ₩35,007 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩35,039 | ₩35,226 | ₩34,987 | ₩35,079 | +0.11% | 6.6천 |
|---|
| 2026.01.02 | ₩34,946 | ₩34,986 | ₩34,845 | ₩34,986 | +0.11% | 1만 |
|---|
| 2025.12.31 | ₩34,839 | ₩35,086 | ₩34,705 | ₩34,745 | -0.27% | 1.5만 |
|---|
| 2025.12.30 | ₩34,959 | ₩34,972 | ₩34,705 | ₩34,705 | -0.73% | 1.3만 |
|---|
| 2025.12.29 | ₩36,000 | ₩36,240 | ₩33,971 | ₩34,639 | -3.78% | 9.5만 |
|---|
| 2025.12.26 | ₩35,917 | ₩36,320 | ₩35,840 | ₩35,987 | +0.19% | 8.9천 |
|---|
| 2025.12.24 | ₩36,214 | ₩36,445 | ₩35,800 | ₩36,013 | -0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩36,294 | ₩36,707 | ₩35,640 | ₩36,187 | -0.29% | 5.2천 |
|---|
| 2025.12.22 | ₩36,961 | ₩36,975 | ₩36,254 | ₩36,708 | -0.69% | 5.2천 |
|---|
| 2025.12.19 | ₩36,694 | ₩36,944 | ₩36,607 | ₩36,808 | +0.31% | 1.4천 |
|---|
| 2025.12.18 | ₩36,547 | ₩36,694 | ₩36,280 | ₩36,564 | +0.04% | 1.7천 |
|---|
| 2025.12.17 | ₩36,614 | ₩36,975 | ₩36,240 | ₩36,240 | -1.02% | 3.4천 |
|---|
| 2025.12.16 | ₩36,908 | ₩36,908 | ₩36,240 | ₩36,601 | -0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩36,881 | ₩36,881 | ₩36,534 | ₩36,750 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩36,814 | ₩36,814 | ₩36,067 | ₩36,534 | -0.76% | 9.5천 |
|---|
| 2025.12.11 | ₩36,067 | ₩37,041 | ₩36,067 | ₩36,627 | +1.55% | 1.2만 |
|---|
| 2025.12.10 | ₩36,174 | ₩36,708 | ₩36,147 | ₩36,147 | -0.07% | 2.3천 |
|---|
| 2025.12.09 | ₩36,376 | ₩36,708 | ₩36,147 | ₩36,708 | +0.91% | 8.4천 |
|---|
| 2025.12.08 | ₩36,841 | ₩36,937 | ₩36,374 | ₩36,511 | -0.90% | 4.4천 |
|---|
| 2025.12.05 | ₩37,041 | ₩37,041 | ₩36,507 | ₩36,708 | -0.90% | 1.7천 |
|---|
| 2025.12.04 | ₩36,452 | ₩36,507 | ₩36,452 | ₩36,507 | +0.15% | 2.1천 |
|---|
| 2025.12.03 | ₩36,708 | ₩37,108 | ₩36,334 | ₩36,518 | -0.52% | 7.9천 |
|---|
| 2025.12.02 | ₩36,374 | ₩36,441 | ₩36,040 | ₩36,307 | -0.18% | 6.6천 |
|---|
| 2025.12.01 | ₩36,547 | ₩36,781 | ₩36,274 | ₩36,374 | -0.47% | 5.4천 |
|---|
| 2025.11.28 | ₩36,389 | ₩36,389 | ₩36,389 | ₩36,389 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,994 | ₩36,969 | ₩35,733 | ₩36,389 | +1.10% | 3.1천 |
|---|
| 2025.11.25 | ₩36,040 | ₩37,308 | ₩35,900 | ₩36,374 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩36,280 | ₩36,286 | ₩36,000 | ₩36,007 | -0.75% | 2.6천 |
|---|
| 2025.11.21 | ₩36,148 | ₩36,240 | ₩36,148 | ₩36,240 | +0.26% | 2.4천 |
|---|
| 2025.11.20 | ₩36,094 | ₩36,187 | ₩36,080 | ₩36,080 | -0.04% | 2.7천 |
|---|
| 2025.11.19 | ₩36,027 | ₩36,240 | ₩36,027 | ₩36,240 | +0.59% | 4.3천 |
|---|
| 2025.11.18 | ₩36,108 | ₩36,108 | ₩36,027 | ₩36,027 | -0.22% | 2.7천 |
|---|
| 2025.11.17 | ₩35,706 | ₩36,374 | ₩35,706 | ₩36,040 | +0.93% | 2.2천 |
|---|
| 2025.11.14 | ₩35,973 | ₩36,307 | ₩35,973 | ₩36,307 | +0.93% | 1.4천 |
|---|
| 2025.11.13 | ₩36,320 | ₩36,320 | ₩35,880 | ₩35,880 | -1.21% | 2.8천 |
|---|
| 2025.11.12 | ₩36,387 | ₩36,387 | ₩36,320 | ₩36,320 | -0.18% | 728 |
|---|
| 2025.11.11 | ₩36,441 | ₩36,441 | ₩36,121 | ₩36,174 | -0.73% | 1.6천 |
|---|
| 2025.11.10 | ₩35,573 | ₩36,774 | ₩35,573 | ₩36,507 | +2.63% | 1.4만 |
|---|
| 2025.11.07 | ₩35,546 | ₩35,546 | ₩35,373 | ₩35,426 | -0.34% | 4.6천 |
|---|
| 2025.11.06 | ₩35,546 | ₩35,720 | ₩35,546 | ₩35,573 | +0.08% | 2천 |
|---|
| 2025.11.05 | ₩35,586 | ₩36,000 | ₩35,399 | ₩35,439 | -0.41% | 1.7만 |
|---|
| 2025.11.04 | ₩35,733 | ₩36,027 | ₩35,560 | ₩35,640 | -0.26% | 2.5천 |
|---|
| 2025.11.03 | ₩35,787 | ₩35,853 | ₩35,626 | ₩35,813 | +0.07% | 4.1천 |
|---|
| 2025.10.31 | ₩36,040 | ₩36,174 | ₩35,773 | ₩35,813 | -0.63% | 1.2만 |
|---|
| 2025.10.30 | ₩36,280 | ₩36,280 | ₩36,053 | ₩36,174 | -0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩36,290 | ₩36,307 | ₩36,107 | ₩36,160 | -0.36% | 5천 |
|---|
| 2025.10.28 | ₩36,360 | ₩36,374 | ₩36,174 | ₩36,174 | -0.51% | 3.7천 |
|---|
| 2025.10.27 | ₩36,040 | ₩36,559 | ₩36,040 | ₩36,559 | +1.44% | 1.4천 |
|---|
| 2025.10.24 | ₩36,200 | ₩36,582 | ₩36,107 | ₩36,240 | +0.11% | 5.7천 |
|---|
| 2025.10.23 | ₩36,240 | ₩36,641 | ₩36,112 | ₩36,292 | +0.14% | 5.3천 |
|---|
| 2025.10.22 | ₩36,454 | ₩36,454 | ₩36,094 | ₩36,360 | -0.26% | 3.1천 |
|---|
| 2025.10.21 | ₩36,094 | ₩36,269 | ₩36,094 | ₩36,214 | +0.33% | 2.2천 |
|---|
| 2025.10.20 | ₩36,374 | ₩36,507 | ₩36,147 | ₩36,494 | +0.33% | 2.5천 |
|---|
| 2025.10.17 | ₩36,708 | ₩36,708 | ₩36,080 | ₩36,274 | -1.18% | 6.5천 |
|---|
| 2025.10.16 | ₩35,853 | ₩36,244 | ₩35,773 | ₩36,016 | +0.45% | 3.4천 |
|---|
| 2025.10.15 | ₩36,174 | ₩36,174 | ₩35,873 | ₩36,040 | -0.37% | 7.8천 |
|---|
| 2025.10.14 | ₩36,120 | ₩36,251 | ₩35,972 | ₩36,134 | +0.04% | 1.5천 |
|---|
| 2025.10.13 | ₩35,666 | ₩35,827 | ₩35,666 | ₩35,773 | +0.30% | 1.7천 |
|---|
| 2025.10.10 | ₩36,921 | ₩36,921 | ₩35,466 | ₩35,466 | -3.94% | 6.7천 |
|---|
