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 | ₩34,791 | ₩35,038 | ₩34,751 | ₩34,898 | +0.31% | 1.2천 |
| 2026.10.08 | ₩34,751 | ₩35,325 | ₩34,751 | ₩34,751 | 0.00% | 4.1천 |
| 2026.10.07 | ₩34,845 | ₩34,871 | ₩34,741 | ₩34,818 | -0.08% | 6.2천 |
| 2026.10.06 | ₩34,871 | ₩34,871 | ₩34,765 | ₩34,765 | -0.31% | 9.7천 |
| 2026.10.05 | ₩34,871 | ₩34,871 | ₩34,778 | ₩34,871 | 0.00% | 3.2천 |
| 2026.10.02 | ₩35,045 | ₩35,305 | ₩34,845 | ₩34,900 | -0.41% | 9천 |
| 2026.10.01 | ₩34,738 | ₩35,272 | ₩34,738 | ₩34,991 | +0.73% | 4.4천 |
| 2026.09.30 | ₩34,751 | ₩35,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,738 |
| -0.04% |
| 5.5천 |
| 2026.09.29 | ₩34,698 | ₩35,739 | ₩34,698 | ₩34,818 | +0.35% | 7.7천 |
|---|
| 2026.09.28 | ₩35,098 | ₩35,285 | ₩34,698 | ₩34,698 | -1.14% | 6.1천 |
|---|
| 2026.09.25 | ₩35,111 | ₩35,365 | ₩35,098 | ₩35,229 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩35,458 | ₩35,458 | ₩35,098 | ₩35,232 | -0.64% | 5.5천 |
|---|
| 2026.09.23 | ₩35,952 | ₩35,952 | ₩35,725 | ₩35,725 | -0.63% | 3.5천 |
|---|
| 2026.09.22 | ₩36,206 | ₩36,232 | ₩35,901 | ₩35,952 | -0.70% | 3천 |
|---|
| 2026.09.21 | ₩35,926 | ₩36,232 | ₩35,765 | ₩36,032 | +0.30% | 5.2천 |
|---|
| 2026.09.18 | ₩35,672 | ₩35,919 | ₩35,672 | ₩35,751 | +0.22% | 4.4천 |
|---|
| 2026.09.17 | ₩35,765 | ₩36,166 | ₩35,565 | ₩35,672 | -0.26% | 3.8천 |
|---|
| 2026.09.16 | ₩35,498 | ₩36,206 | ₩35,498 | ₩35,614 | +0.32% | 1만 |
|---|
| 2026.09.15 | ₩35,498 | ₩35,498 | ₩35,365 | ₩35,438 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩35,365 | ₩35,552 | ₩35,338 | ₩35,458 | +0.26% | 5천 |
|---|
| 2026.09.11 | ₩35,378 | ₩35,498 | ₩34,965 | ₩35,368 | -0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩35,779 | ₩35,779 | ₩35,498 | ₩35,498 | -0.78% | 6.5천 |
|---|
| 2026.09.09 | ₩35,792 | ₩35,792 | ₩35,685 | ₩35,699 | -0.26% | 4.7천 |
|---|
| 2026.09.08 | ₩35,659 | ₩35,792 | ₩35,659 | ₩35,752 | +0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩35,699 | ₩35,796 | ₩35,659 | ₩35,659 | -0.11% | 6.1천 |
|---|
| 2026.09.03 | ₩35,605 | ₩35,685 | ₩35,605 | ₩35,685 | +0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩35,552 | ₩35,605 | ₩35,453 | ₩35,605 | +0.15% | 3.6천 |
|---|
| 2026.09.01 | ₩35,765 | ₩35,781 | ₩35,393 | ₩35,635 | -0.37% | 1.1만 |
|---|
| 2026.08.31 | ₩35,605 | ₩35,765 | ₩35,365 | ₩35,765 | +0.45% | 1.9만 |
|---|
| 2026.08.28 | ₩35,662 | ₩35,819 | ₩35,565 | ₩35,594 | -0.19% | 1.5만 |
|---|
| 2026.08.27 | ₩36,006 | ₩36,006 | ₩35,632 | ₩35,792 | -0.59% | 9.4천 |
|---|
| 2026.08.26 | ₩35,939 | ₩35,966 | ₩35,704 | ₩35,959 | +0.06% | 2.2천 |
|---|
| 2026.08.25 | ₩35,672 | ₩35,886 | ₩35,632 | ₩35,765 | +0.26% | 6.8천 |
|---|
| 2026.08.24 | ₩35,779 | ₩35,779 | ₩35,579 | ₩35,625 | -0.43% | 3.7천 |
|---|
| 2026.08.21 | ₩35,685 | ₩35,739 | ₩35,672 | ₩35,705 | +0.06% | 3.8천 |
|---|
| 2026.08.20 | ₩35,859 | ₩35,859 | ₩35,687 | ₩35,687 | -0.48% | 3.3천 |
|---|
| 2026.08.19 | ₩35,659 | ₩35,845 | ₩35,632 | ₩35,845 | +0.52% | 1.1만 |
|---|
| 2026.08.18 | ₩35,832 | ₩35,832 | ₩35,632 | ₩35,632 | -0.56% | 9.2천 |
|---|
| 2026.08.17 | ₩35,819 | ₩35,899 | ₩35,672 | ₩35,672 | -0.41% | 3.2천 |
|---|
| 2026.08.14 | ₩35,712 | ₩36,139 | ₩35,712 | ₩35,739 | +0.07% | 3.1천 |
|---|
| 2026.08.13 | ₩35,899 | ₩36,152 | ₩35,645 | ₩35,685 | -0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩36,011 | ₩36,086 | ₩35,886 | ₩35,966 | -0.13% | 2.4천 |
|---|
| 2026.08.11 | ₩35,979 | ₩35,979 | ₩35,712 | ₩35,872 | -0.30% | 1.1만 |
|---|
| 2026.08.10 | ₩35,926 | ₩36,069 | ₩35,819 | ₩35,832 | -0.26% | 5.1천 |
|---|
| 2026.08.07 | ₩36,059 | ₩36,266 | ₩35,923 | ₩36,072 | +0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩35,899 | ₩36,052 | ₩35,832 | ₩35,899 | 0.00% | 3천 |
|---|
| 2026.08.05 | ₩36,259 | ₩36,259 | ₩35,699 | ₩35,899 | -0.99% | 4.8천 |
|---|
| 2026.08.04 | ₩36,139 | ₩36,433 | ₩35,979 | ₩36,299 | +0.44% | 4.4천 |
|---|
| 2026.08.03 | ₩36,433 | ₩36,433 | ₩35,832 | ₩36,192 | -0.66% | 3.9천 |
|---|
| 2026.07.31 | ₩35,912 | ₩36,259 | ₩35,899 | ₩36,259 | +0.97% | 1.3만 |
|---|
| 2026.07.30 | ₩36,006 | ₩36,126 | ₩35,899 | ₩35,912 | -0.26% | 5.2천 |
|---|
| 2026.07.29 | ₩35,939 | ₩36,246 | ₩35,868 | ₩36,006 | +0.19% | 4.8천 |
|---|
| 2026.07.28 | ₩36,032 | ₩36,553 | ₩35,853 | ₩35,939 | -0.26% | 3.4천 |
|---|
| 2026.07.27 | ₩36,313 | ₩36,419 | ₩35,888 | ₩36,099 | -0.59% | 1.1만 |
|---|
| 2026.07.24 | ₩36,406 | ₩36,553 | ₩35,817 | ₩36,313 | -0.26% | 4.4천 |
|---|
| 2026.07.23 | ₩36,313 | ₩36,409 | ₩36,166 | ₩36,206 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩36,433 | ₩36,446 | ₩36,299 | ₩36,339 | -0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩36,179 | ₩36,522 | ₩36,179 | ₩36,448 | +0.74% | 2.8천 |
|---|
| 2026.07.20 | ₩36,366 | ₩36,566 | ₩36,160 | ₩36,306 | -0.17% | 1만 |
|---|
| 2026.07.17 | ₩36,166 | ₩36,353 | ₩35,719 | ₩36,353 | +0.52% | 625 |
|---|
| 2026.07.16 | ₩36,019 | ₩36,366 | ₩36,019 | ₩36,166 | +0.41% | 1.9천 |
|---|
| 2026.07.15 | ₩36,106 | ₩36,366 | ₩36,072 | ₩36,099 | -0.02% | 2.9천 |
|---|
| 2026.07.14 | ₩36,219 | ₩36,366 | ₩35,832 | ₩36,366 | +0.41% | 8.7천 |
|---|
| 2026.07.13 | ₩36,166 | ₩36,353 | ₩35,645 | ₩36,353 | +0.52% | 4.9천 |
|---|
| 2026.07.10 | ₩35,952 | ₩36,326 | ₩35,937 | ₩36,326 | +1.04% | 3.1천 |
|---|
| 2026.07.09 | ₩35,966 | ₩36,006 | ₩35,653 | ₩35,819 | -0.41% | 8천 |
|---|
| 2026.07.08 | ₩35,672 | ₩36,019 | ₩35,632 | ₩35,792 | +0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩35,805 | ₩35,899 | ₩35,700 | ₩35,859 | +0.15% | 4.8천 |
|---|
| 2026.07.06 | ₩35,739 | ₩35,805 | ₩35,565 | ₩35,719 | -0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩35,845 | ₩35,845 | ₩35,565 | ₩35,590 | -0.71% | 6천 |
|---|
| 2026.07.01 | ₩35,865 | ₩36,166 | ₩35,565 | ₩35,692 | -0.48% | 7.6천 |
|---|
| 2026.06.30 | ₩35,565 | ₩35,926 | ₩35,565 | ₩35,565 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩35,859 | ₩35,926 | ₩35,565 | ₩35,565 | -0.82% | 4천 |
|---|
| 2026.06.26 | ₩36,139 | ₩36,139 | ₩35,565 | ₩35,837 | -0.84% | 8.6천 |
|---|
| 2026.06.25 | ₩36,286 | ₩36,700 | ₩35,565 | ₩35,565 | -1.99% | 3.5천 |
|---|
| 2026.06.24 | ₩36,273 | ₩36,273 | ₩36,059 | ₩36,139 | -0.37% | 4.3천 |
|---|
| 2026.06.23 | ₩36,660 | ₩36,673 | ₩36,566 | ₩36,579 | -0.22% | 4.2천 |
|---|
| 2026.06.22 | ₩36,513 | ₩36,660 | ₩36,513 | ₩36,660 | +0.40% | 5.9천 |
|---|
| 2026.06.18 | ₩36,446 | ₩36,646 | ₩36,446 | ₩36,613 | +0.46% | 1.8천 |
|---|
| 2026.06.17 | ₩36,179 | ₩36,700 | ₩36,166 | ₩36,433 | +0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩36,379 | ₩36,543 | ₩36,246 | ₩36,333 | -0.13% | 4.2천 |
|---|
| 2026.06.15 | ₩36,406 | ₩36,406 | ₩36,036 | ₩36,232 | -0.48% | 4.1천 |
|---|
| 2026.06.12 | ₩35,966 | ₩36,433 | ₩35,966 | ₩36,195 | +0.64% | 1.8천 |
|---|
| 2026.06.11 | ₩36,166 | ₩36,166 | ₩35,959 | ₩35,959 | -0.57% | 1.5천 |
|---|
| 2026.06.10 | ₩36,099 | ₩36,099 | ₩35,899 | ₩35,939 | -0.44% | 1만 |
|---|
| 2026.06.09 | ₩35,579 | ₩36,099 | ₩35,579 | ₩36,099 | +1.46% | 3.1천 |
|---|
| 2026.06.08 | ₩36,342 | ₩36,342 | ₩35,832 | ₩35,832 | -1.40% | 1.4천 |
|---|
| 2026.06.05 | ₩35,565 | ₩35,886 | ₩35,565 | ₩35,886 | +0.90% | 2천 |
|---|
| 2026.06.04 | ₩35,565 | ₩35,715 | ₩35,565 | ₩35,579 | +0.04% | 1.2만 |
|---|
| 2026.06.03 | ₩35,699 | ₩35,699 | ₩35,125 | ₩35,125 | -1.61% | 1.1만 |
|---|
| 2026.06.02 | ₩35,672 | ₩35,819 | ₩35,599 | ₩35,659 | -0.04% | 2.2천 |
|---|
| 2026.06.01 | ₩35,966 | ₩35,966 | ₩35,579 | ₩35,632 | -0.93% | 1.3만 |
|---|
| 2026.05.29 | ₩35,832 | ₩36,006 | ₩35,832 | ₩36,006 | +0.48% | 3.3천 |
|---|
| 2026.05.28 | ₩36,259 | ₩36,259 | ₩36,032 | ₩36,032 | -0.63% | 3.5천 |
|---|
| 2026.05.27 | ₩36,166 | ₩36,286 | ₩36,032 | ₩36,146 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩36,059 | ₩36,192 | ₩36,032 | ₩36,166 | +0.30% | 7.8천 |
|---|
| 2026.05.22 | ₩35,966 | ₩36,326 | ₩35,966 | ₩36,219 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩36,006 | ₩36,686 | ₩36,006 | ₩36,257 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩36,036 | ₩36,112 | ₩35,899 | ₩35,912 | -0.34% | 5.4천 |
|---|
| 2026.05.19 | ₩36,099 | ₩36,533 | ₩36,046 | ₩36,106 | +0.02% | 8.4천 |
|---|
| 2026.05.18 | ₩36,072 | ₩36,385 | ₩35,939 | ₩36,385 | +0.87% | 1.9천 |
|---|
| 2026.05.15 | ₩36,072 | ₩36,299 | ₩36,019 | ₩36,019 | -0.15% | 3.3천 |
|---|
| 2026.05.14 | ₩35,912 | ₩36,226 | ₩35,899 | ₩35,952 | +0.11% | 2.5천 |
|---|
| 2026.05.13 | ₩36,486 | ₩36,513 | ₩35,899 | ₩36,001 | -1.33% | 1.2천 |
|---|
| 2026.05.12 | ₩36,513 | ₩36,513 | ₩35,899 | ₩36,366 | -0.40% | 7.8천 |
|---|
| 2026.05.11 | ₩36,019 | ₩36,539 | ₩35,859 | ₩36,359 | +0.94% | 3.8천 |
|---|
| 2026.05.08 | ₩35,792 | ₩36,046 | ₩35,792 | ₩36,046 | +0.71% | 2.2천 |
|---|
| 2026.05.07 | ₩35,992 | ₩36,112 | ₩35,932 | ₩35,932 | -0.17% | 3.8천 |
|---|
| 2026.05.06 | ₩35,712 | ₩36,099 | ₩35,712 | ₩35,819 | +0.30% | 3.1천 |
|---|
| 2026.05.05 | ₩35,792 | ₩36,032 | ₩35,630 | ₩35,765 | -0.07% | 3.4천 |
|---|
| 2026.05.04 | ₩35,966 | ₩36,143 | ₩35,632 | ₩35,632 | -0.93% | 6.4천 |
|---|
| 2026.05.01 | ₩35,819 | ₩35,977 | ₩35,662 | ₩35,752 | -0.19% | 8.7천 |
|---|
| 2026.04.30 | ₩35,659 | ₩35,804 | ₩35,659 | ₩35,699 | +0.11% | 4.9천 |
|---|
| 2026.04.29 | ₩35,752 | ₩35,765 | ₩35,565 | ₩35,725 | -0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,179 | ₩36,179 | ₩35,765 | ₩35,859 | -0.89% | 5.9천 |
|---|
| 2026.04.27 | ₩36,099 | ₩36,232 | ₩35,712 | ₩36,206 | +0.30% | 7.6천 |
|---|
| 2026.04.24 | ₩36,239 | ₩36,427 | ₩36,032 | ₩36,072 | -0.46% | 6.6천 |
|---|
| 2026.04.23 | ₩36,553 | ₩36,686 | ₩36,126 | ₩36,673 | +0.33% | 4.1천 |
|---|
| 2026.04.22 | ₩36,499 | ₩36,500 | ₩36,366 | ₩36,433 | -0.18% | 2.2천 |
|---|
| 2026.04.21 | ₩36,566 | ₩36,633 | ₩36,406 | ₩36,433 | -0.36% | 4.8천 |
|---|
| 2026.04.20 | ₩36,339 | ₩36,593 | ₩36,339 | ₩36,546 | +0.57% | 3.6천 |
|---|
| 2026.04.17 | ₩36,099 | ₩36,599 | ₩36,099 | ₩36,339 | +0.67% | 8.3천 |
|---|
| 2026.04.16 | ₩35,805 | ₩36,052 | ₩35,805 | ₩36,052 | +0.69% | 1.9천 |
|---|
| 2026.04.15 | ₩36,059 | ₩36,299 | ₩35,792 | ₩35,979 | -0.22% | 3.3천 |
|---|
| 2026.04.14 | ₩35,765 | ₩36,219 | ₩35,752 | ₩35,792 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩35,979 | ₩35,979 | ₩35,752 | ₩35,765 | -0.59% | 3.2천 |
|---|
| 2026.04.10 | ₩35,899 | ₩36,052 | ₩35,899 | ₩35,939 | +0.11% | 2.1천 |
|---|
| 2026.04.09 | ₩35,899 | ₩36,139 | ₩35,899 | ₩35,926 | +0.07% | 2.8천 |
|---|
| 2026.04.08 | ₩35,845 | ₩36,232 | ₩35,845 | ₩36,046 | +0.56% | 0 |
|---|
| 2026.04.07 | ₩35,765 | ₩35,899 | ₩35,632 | ₩35,739 | -0.07% | 5.7천 |
|---|
| 2026.04.06 | ₩35,685 | ₩36,032 | ₩35,685 | ₩35,886 | +0.56% | 8.8천 |
|---|
| 2026.04.02 | ₩35,832 | ₩36,259 | ₩35,579 | ₩35,739 | -0.26% | 1.7만 |
|---|
| 2026.04.01 | ₩35,498 | ₩36,237 | ₩35,498 | ₩35,699 | +0.56% | 6천 |
|---|
| 2026.03.31 | ₩37,207 | ₩37,207 | ₩35,365 | ₩35,365 | -4.95% | 2.1만 |
|---|
| 2026.03.30 | ₩36,259 | ₩36,613 | ₩36,032 | ₩36,332 | +0.20% | 9.1천 |
|---|
| 2026.03.27 | ₩36,339 | ₩36,526 | ₩36,032 | ₩36,232 | -0.29% | 9.5천 |
|---|
| 2026.03.26 | ₩36,032 | ₩36,833 | ₩35,966 | ₩36,492 | +1.28% | 1.5만 |
|---|
| 2026.03.25 | ₩36,366 | ₩36,686 | ₩36,032 | ₩36,032 | -0.92% | 4.3천 |
|---|
| 2026.03.24 | ₩36,866 | ₩37,033 | ₩36,833 | ₩36,860 | -0.02% | 3.2천 |
|---|
| 2026.03.23 | ₩36,633 | ₩36,966 | ₩36,579 | ₩36,820 | +0.51% | 8.7천 |
|---|
| 2026.03.20 | ₩36,313 | ₩36,800 | ₩36,179 | ₩36,700 | +1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩36,152 | ₩36,606 | ₩36,152 | ₩36,241 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩36,158 | ₩36,158 | ₩35,979 | ₩36,152 | -0.01% | 2.2천 |
|---|
| 2026.03.17 | ₩35,980 | ₩36,236 | ₩35,966 | ₩36,179 | +0.55% | 3.3천 |
|---|
| 2026.03.16 | ₩35,972 | ₩36,139 | ₩35,792 | ₩35,926 | -0.13% | 6.8천 |
|---|
| 2026.03.13 | ₩36,219 | ₩36,286 | ₩35,485 | ₩35,565 | -1.81% | 1.5만 |
|---|
| 2026.03.12 | ₩35,926 | ₩36,206 | ₩35,832 | ₩36,192 | +0.74% | 7.2천 |
|---|
| 2026.03.11 | ₩36,286 | ₩36,299 | ₩35,859 | ₩35,912 | -1.03% | 5.1천 |
|---|
| 2026.03.10 | ₩36,032 | ₩36,262 | ₩36,032 | ₩36,219 | +0.52% | 5 |
|---|
| 2026.03.09 | ₩35,979 | ₩36,218 | ₩35,899 | ₩35,979 | +0.00% | 5 |
|---|
| 2026.03.06 | ₩35,765 | ₩36,038 | ₩35,765 | ₩35,899 | +0.37% | 5 |
|---|
| 2026.03.05 | ₩36,032 | ₩36,072 | ₩35,699 | ₩35,892 | -0.39% | 5 |
|---|
| 2026.03.04 | ₩36,214 | ₩36,247 | ₩36,032 | ₩36,032 | -0.50% | 5 |
|---|
| 2026.03.03 | ₩35,859 | ₩36,246 | ₩35,699 | ₩36,246 | +1.08% | 5 |
|---|
| 2026.03.02 | ₩36,126 | ₩36,246 | ₩35,779 | ₩36,006 | -0.33% | 5 |
|---|
| 2026.02.27 | ₩36,353 | ₩36,353 | ₩35,899 | ₩36,099 | -0.70% | 5 |
|---|
| 2026.02.26 | ₩36,299 | ₩36,353 | ₩36,192 | ₩36,259 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩35,966 | ₩36,286 | ₩35,845 | ₩36,286 | +0.89% | 5 |
|---|
| 2026.02.24 | ₩36,086 | ₩36,086 | ₩35,832 | ₩35,832 | -0.70% | 5 |
|---|
| 2026.02.23 | ₩36,046 | ₩36,178 | ₩35,859 | ₩36,099 | +0.15% | 5 |
|---|
| 2026.02.20 | ₩35,979 | ₩36,246 | ₩35,845 | ₩36,242 | +0.73% | 4.1천 |
|---|
| 2026.02.19 | ₩36,032 | ₩36,366 | ₩36,032 | ₩36,046 | +0.04% | 4.4천 |
|---|
| 2026.02.18 | ₩36,246 | ₩36,299 | ₩36,072 | ₩36,286 | +0.11% | 4.2천 |
|---|
| 2026.02.17 | ₩35,959 | ₩36,152 | ₩35,872 | ₩36,152 | +0.54% | 5.1천 |
|---|
| 2026.02.13 | ₩35,899 | ₩36,059 | ₩35,899 | ₩36,059 | +0.45% | 3.2천 |
|---|
| 2026.02.12 | ₩36,166 | ₩36,166 | ₩35,979 | ₩35,979 | -0.52% | 5.7천 |
|---|
| 2026.02.11 | ₩36,006 | ₩36,333 | ₩35,992 | ₩36,299 | +0.82% | 5.4천 |
|---|
| 2026.02.10 | ₩35,926 | ₩35,992 | ₩35,730 | ₩35,979 | +0.15% | 6.4천 |
|---|
| 2026.02.09 | ₩35,699 | ₩35,992 | ₩35,592 | ₩35,726 | +0.08% | 7.6천 |
|---|
| 2026.02.06 | ₩35,926 | ₩35,992 | ₩35,645 | ₩35,645 | -0.78% | 7.3천 |
|---|
| 2026.02.05 | ₩35,872 | ₩35,992 | ₩35,340 | ₩35,939 | +0.19% | 1만 |
|---|
| 2026.02.04 | ₩35,685 | ₩35,966 | ₩35,392 | ₩35,839 | +0.43% | 3.9천 |
|---|
| 2026.02.03 | ₩35,832 | ₩35,832 | ₩35,632 | ₩35,832 | 0.00% | 3.8천 |
|---|
| 2026.02.02 | ₩35,525 | ₩35,819 | ₩35,525 | ₩35,739 | +0.60% | 7.2천 |
|---|
| 2026.01.30 | ₩35,445 | ₩35,659 | ₩35,298 | ₩35,659 | +0.60% | 9천 |
|---|
| 2026.01.29 | ₩35,592 | ₩35,659 | ₩35,365 | ₩35,439 | -0.43% | 9.9천 |
|---|
| 2026.01.28 | ₩35,441 | ₩35,632 | ₩35,376 | ₩35,605 | +0.46% | 6천 |
|---|
| 2026.01.27 | ₩35,619 | ₩35,619 | ₩35,378 | ₩35,498 | -0.34% | 6.8천 |
|---|
| 2026.01.26 | ₩35,512 | ₩35,659 | ₩35,365 | ₩35,659 | +0.41% | 2.9천 |
|---|
| 2026.01.23 | ₩35,445 | ₩35,632 | ₩35,365 | ₩35,525 | +0.23% | 2.6천 |
|---|
| 2026.01.22 | ₩35,620 | ₩35,699 | ₩35,378 | ₩35,458 | -0.45% | 6천 |
|---|
| 2026.01.21 | ₩35,445 | ₩35,752 | ₩35,378 | ₩35,445 | 0.00% | 1.1만 |
|---|
| 2026.01.20 | ₩35,418 | ₩35,618 | ₩35,298 | ₩35,425 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩35,672 | ₩35,872 | ₩35,458 | ₩35,739 | +0.19% | 7.9천 |
|---|
| 2026.01.15 | ₩35,512 | ₩35,699 | ₩35,498 | ₩35,699 | +0.53% | 2.3천 |
|---|
| 2026.01.14 | ₩35,685 | ₩35,712 | ₩35,458 | ₩35,579 | -0.30% | 4.7천 |
|---|
| 2026.01.13 | ₩35,539 | ₩35,752 | ₩35,454 | ₩35,739 | +0.56% | 5.6천 |
|---|
| 2026.01.12 | ₩35,192 | ₩35,539 | ₩35,192 | ₩35,525 | +0.95% | 9.8천 |
|---|
| 2026.01.09 | ₩35,071 | ₩35,232 | ₩35,071 | ₩35,139 | +0.19% | 3.5천 |
|---|
| 2026.01.08 | ₩35,005 | ₩35,118 | ₩35,005 | ₩35,085 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩35,005 | ₩35,018 | ₩34,821 | ₩35,005 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩34,991 | ₩35,165 | ₩34,978 | ₩34,999 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩35,031 | ₩35,218 | ₩34,979 | ₩35,071 | +0.11% | 6.6천 |
|---|
| 2026.01.02 | ₩34,938 | ₩34,978 | ₩34,838 | ₩34,978 | +0.11% | 1만 |
|---|
| 2025.12.31 | ₩34,831 | ₩35,078 | ₩34,698 | ₩34,738 | -0.27% | 1.5만 |
|---|
| 2025.12.30 | ₩34,951 | ₩34,965 | ₩34,698 | ₩34,698 | -0.73% | 1.3만 |
|---|
| 2025.12.29 | ₩35,992 | ₩36,232 | ₩33,964 | ₩34,631 | -3.78% | 9.5만 |
|---|
| 2025.12.26 | ₩35,910 | ₩36,313 | ₩35,832 | ₩35,979 | +0.19% | 8.9천 |
|---|
| 2025.12.24 | ₩36,206 | ₩36,437 | ₩35,792 | ₩36,006 | -0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩36,286 | ₩36,699 | ₩35,632 | ₩36,179 | -0.29% | 5.2천 |
|---|
| 2025.12.22 | ₩36,953 | ₩36,966 | ₩36,246 | ₩36,700 | -0.69% | 5.2천 |
|---|
| 2025.12.19 | ₩36,686 | ₩36,936 | ₩36,599 | ₩36,800 | +0.31% | 1.4천 |
|---|
| 2025.12.18 | ₩36,539 | ₩36,686 | ₩36,273 | ₩36,556 | +0.04% | 1.7천 |
|---|
| 2025.12.17 | ₩36,606 | ₩36,966 | ₩36,232 | ₩36,232 | -1.02% | 3.4천 |
|---|
| 2025.12.16 | ₩36,900 | ₩36,900 | ₩36,232 | ₩36,593 | -0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩36,873 | ₩36,873 | ₩36,526 | ₩36,742 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩36,806 | ₩36,806 | ₩36,059 | ₩36,526 | -0.76% | 9.5천 |
|---|
| 2025.12.11 | ₩36,059 | ₩37,033 | ₩36,059 | ₩36,620 | +1.55% | 1.2만 |
|---|
| 2025.12.10 | ₩36,166 | ₩36,700 | ₩36,139 | ₩36,139 | -0.07% | 2.3천 |
|---|
| 2025.12.09 | ₩36,368 | ₩36,700 | ₩36,139 | ₩36,700 | +0.91% | 8.4천 |
|---|
| 2025.12.08 | ₩36,833 | ₩36,929 | ₩36,366 | ₩36,503 | -0.90% | 4.4천 |
|---|
| 2025.12.05 | ₩37,033 | ₩37,033 | ₩36,499 | ₩36,700 | -0.90% | 1.7천 |
|---|
| 2025.12.04 | ₩36,445 | ₩36,499 | ₩36,445 | ₩36,499 | +0.15% | 2.1천 |
|---|
| 2025.12.03 | ₩36,700 | ₩37,100 | ₩36,326 | ₩36,510 | -0.52% | 7.9천 |
|---|
| 2025.12.02 | ₩36,366 | ₩36,433 | ₩36,032 | ₩36,299 | -0.18% | 6.6천 |
|---|
| 2025.12.01 | ₩36,539 | ₩36,773 | ₩36,266 | ₩36,366 | -0.47% | 5.4천 |
|---|
| 2025.11.28 | ₩36,381 | ₩36,381 | ₩36,381 | ₩36,381 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,986 | ₩36,961 | ₩35,725 | ₩36,381 | +1.10% | 3.1천 |
|---|
| 2025.11.25 | ₩36,032 | ₩37,300 | ₩35,892 | ₩36,366 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩36,273 | ₩36,278 | ₩35,992 | ₩35,999 | -0.75% | 2.6천 |
|---|
| 2025.11.21 | ₩36,140 | ₩36,232 | ₩36,140 | ₩36,232 | +0.26% | 2.4천 |
|---|
| 2025.11.20 | ₩36,086 | ₩36,179 | ₩36,072 | ₩36,072 | -0.04% | 2.7천 |
|---|
| 2025.11.19 | ₩36,019 | ₩36,232 | ₩36,019 | ₩36,232 | +0.59% | 4.3천 |
|---|
| 2025.11.18 | ₩36,100 | ₩36,100 | ₩36,019 | ₩36,019 | -0.22% | 2.7천 |
|---|
| 2025.11.17 | ₩35,699 | ₩36,366 | ₩35,699 | ₩36,032 | +0.93% | 2.2천 |
|---|
| 2025.11.14 | ₩35,966 | ₩36,299 | ₩35,966 | ₩36,299 | +0.93% | 1.4천 |
|---|
| 2025.11.13 | ₩36,313 | ₩36,313 | ₩35,872 | ₩35,872 | -1.21% | 2.8천 |
|---|
| 2025.11.12 | ₩36,379 | ₩36,379 | ₩36,313 | ₩36,313 | -0.18% | 728 |
|---|
| 2025.11.11 | ₩36,433 | ₩36,433 | ₩36,114 | ₩36,166 | -0.73% | 1.6천 |
|---|
| 2025.11.10 | ₩35,565 | ₩36,766 | ₩35,565 | ₩36,499 | +2.63% | 1.4만 |
|---|
| 2025.11.07 | ₩35,539 | ₩35,539 | ₩35,365 | ₩35,418 | -0.34% | 4.6천 |
|---|
| 2025.11.06 | ₩35,539 | ₩35,712 | ₩35,539 | ₩35,565 | +0.08% | 2천 |
|---|
| 2025.11.05 | ₩35,579 | ₩35,992 | ₩35,392 | ₩35,432 | -0.41% | 1.7만 |
|---|
| 2025.11.04 | ₩35,725 | ₩36,019 | ₩35,552 | ₩35,632 | -0.26% | 2.5천 |
|---|
| 2025.11.03 | ₩35,779 | ₩35,845 | ₩35,619 | ₩35,805 | +0.07% | 4.1천 |
|---|
| 2025.10.31 | ₩36,032 | ₩36,166 | ₩35,765 | ₩35,805 | -0.63% | 1.2만 |
|---|
| 2025.10.30 | ₩36,273 | ₩36,273 | ₩36,046 | ₩36,166 | -0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩36,282 | ₩36,299 | ₩36,099 | ₩36,152 | -0.36% | 5천 |
|---|
| 2025.10.28 | ₩36,353 | ₩36,366 | ₩36,166 | ₩36,166 | -0.51% | 3.7천 |
|---|
| 2025.10.27 | ₩36,032 | ₩36,551 | ₩36,032 | ₩36,551 | +1.44% | 1.4천 |
|---|
| 2025.10.24 | ₩36,192 | ₩36,574 | ₩36,099 | ₩36,232 | +0.11% | 5.7천 |
|---|
| 2025.10.23 | ₩36,232 | ₩36,633 | ₩36,104 | ₩36,284 | +0.14% | 5.3천 |
|---|
| 2025.10.22 | ₩36,446 | ₩36,446 | ₩36,086 | ₩36,352 | -0.26% | 3.1천 |
|---|
| 2025.10.21 | ₩36,086 | ₩36,261 | ₩36,086 | ₩36,206 | +0.33% | 2.2천 |
|---|
| 2025.10.20 | ₩36,366 | ₩36,499 | ₩36,139 | ₩36,486 | +0.33% | 2.5천 |
|---|
| 2025.10.17 | ₩36,700 | ₩36,700 | ₩36,072 | ₩36,266 | -1.18% | 6.5천 |
|---|
| 2025.10.16 | ₩35,845 | ₩36,236 | ₩35,765 | ₩36,008 | +0.45% | 3.4천 |
|---|
| 2025.10.15 | ₩36,166 | ₩36,166 | ₩35,865 | ₩36,032 | -0.37% | 7.8천 |
|---|
| 2025.10.14 | ₩36,112 | ₩36,244 | ₩35,964 | ₩36,126 | +0.04% | 1.5천 |
|---|
| 2025.10.13 | ₩35,659 | ₩35,819 | ₩35,659 | ₩35,766 | +0.30% | 1.7천 |
|---|
| 2025.10.10 | ₩36,913 | ₩36,913 | ₩35,458 | ₩35,459 | -3.94% | 6.7천 |
|---|
