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 | ₩34,795 | ₩35,042 | ₩34,755 | ₩34,902 | +0.31% | 1.2천 |
| 2026.10.08 | ₩34,755 | ₩35,329 | ₩34,755 | ₩34,755 | 0.00% | 4.1천 |
| 2026.10.07 | ₩34,848 | ₩34,875 | ₩34,745 | ₩34,822 | -0.08% | 6.2천 |
| 2026.10.06 | ₩34,875 | ₩34,875 | ₩34,768 | ₩34,768 | -0.31% | 9.7천 |
| 2026.10.05 | ₩34,875 | ₩34,875 | ₩34,782 | ₩34,875 | 0.00% | 3.2천 |
| 2026.10.02 | ₩35,049 | ₩35,309 | ₩34,848 | ₩34,904 | -0.41% | 9천 |
| 2026.10.01 | ₩34,742 | ₩35,276 | ₩34,742 | ₩34,995 | +0.73% | 4.4천 |
| 2026.09.30 | ₩34,755 | ₩35,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,742 |
| -0.04% |
| 5.5천 |
| 2026.09.29 | ₩34,702 | ₩35,743 | ₩34,702 | ₩34,822 | +0.35% | 7.7천 |
|---|
| 2026.09.28 | ₩35,102 | ₩35,289 | ₩34,702 | ₩34,702 | -1.14% | 6.1천 |
|---|
| 2026.09.25 | ₩35,115 | ₩35,369 | ₩35,102 | ₩35,233 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩35,462 | ₩35,462 | ₩35,102 | ₩35,236 | -0.64% | 5.5천 |
|---|
| 2026.09.23 | ₩35,956 | ₩35,956 | ₩35,729 | ₩35,729 | -0.63% | 3.5천 |
|---|
| 2026.09.22 | ₩36,210 | ₩36,236 | ₩35,905 | ₩35,956 | -0.70% | 3천 |
|---|
| 2026.09.21 | ₩35,930 | ₩36,236 | ₩35,769 | ₩36,036 | +0.30% | 5.2천 |
|---|
| 2026.09.18 | ₩35,676 | ₩35,923 | ₩35,676 | ₩35,755 | +0.22% | 4.4천 |
|---|
| 2026.09.17 | ₩35,769 | ₩36,170 | ₩35,569 | ₩35,676 | -0.26% | 3.8천 |
|---|
| 2026.09.16 | ₩35,502 | ₩36,210 | ₩35,502 | ₩35,618 | +0.32% | 1만 |
|---|
| 2026.09.15 | ₩35,502 | ₩35,502 | ₩35,369 | ₩35,442 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩35,369 | ₩35,556 | ₩35,342 | ₩35,462 | +0.26% | 5천 |
|---|
| 2026.09.11 | ₩35,382 | ₩35,502 | ₩34,969 | ₩35,372 | -0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩35,783 | ₩35,783 | ₩35,502 | ₩35,502 | -0.78% | 6.5천 |
|---|
| 2026.09.09 | ₩35,796 | ₩35,796 | ₩35,689 | ₩35,703 | -0.26% | 4.7천 |
|---|
| 2026.09.08 | ₩35,663 | ₩35,796 | ₩35,663 | ₩35,756 | +0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩35,703 | ₩35,800 | ₩35,663 | ₩35,663 | -0.11% | 6.1천 |
|---|
| 2026.09.03 | ₩35,609 | ₩35,689 | ₩35,609 | ₩35,689 | +0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩35,556 | ₩35,609 | ₩35,457 | ₩35,609 | +0.15% | 3.6천 |
|---|
| 2026.09.01 | ₩35,769 | ₩35,785 | ₩35,397 | ₩35,639 | -0.37% | 1.1만 |
|---|
| 2026.08.31 | ₩35,609 | ₩35,769 | ₩35,369 | ₩35,769 | +0.45% | 1.9만 |
|---|
| 2026.08.28 | ₩35,666 | ₩35,823 | ₩35,569 | ₩35,598 | -0.19% | 1.5만 |
|---|
| 2026.08.27 | ₩36,010 | ₩36,010 | ₩35,636 | ₩35,796 | -0.59% | 9.4천 |
|---|
| 2026.08.26 | ₩35,943 | ₩35,970 | ₩35,708 | ₩35,963 | +0.06% | 2.2천 |
|---|
| 2026.08.25 | ₩35,676 | ₩35,890 | ₩35,636 | ₩35,769 | +0.26% | 6.8천 |
|---|
| 2026.08.24 | ₩35,783 | ₩35,783 | ₩35,583 | ₩35,629 | -0.43% | 3.7천 |
|---|
| 2026.08.21 | ₩35,689 | ₩35,743 | ₩35,676 | ₩35,709 | +0.06% | 3.8천 |
|---|
| 2026.08.20 | ₩35,863 | ₩35,863 | ₩35,691 | ₩35,691 | -0.48% | 3.3천 |
|---|
| 2026.08.19 | ₩35,663 | ₩35,849 | ₩35,636 | ₩35,849 | +0.52% | 1.1만 |
|---|
| 2026.08.18 | ₩35,836 | ₩35,836 | ₩35,636 | ₩35,636 | -0.56% | 9.2천 |
|---|
| 2026.08.17 | ₩35,823 | ₩35,903 | ₩35,676 | ₩35,676 | -0.41% | 3.2천 |
|---|
| 2026.08.14 | ₩35,716 | ₩36,143 | ₩35,716 | ₩35,743 | +0.07% | 3.1천 |
|---|
| 2026.08.13 | ₩35,903 | ₩36,156 | ₩35,649 | ₩35,689 | -0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩36,015 | ₩36,090 | ₩35,890 | ₩35,970 | -0.13% | 2.4천 |
|---|
| 2026.08.11 | ₩35,983 | ₩35,983 | ₩35,716 | ₩35,876 | -0.30% | 1.1만 |
|---|
| 2026.08.10 | ₩35,930 | ₩36,073 | ₩35,823 | ₩35,836 | -0.26% | 5.1천 |
|---|
| 2026.08.07 | ₩36,063 | ₩36,270 | ₩35,927 | ₩36,076 | +0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩35,903 | ₩36,056 | ₩35,836 | ₩35,903 | 0.00% | 3천 |
|---|
| 2026.08.05 | ₩36,263 | ₩36,263 | ₩35,703 | ₩35,903 | -0.99% | 4.8천 |
|---|
| 2026.08.04 | ₩36,143 | ₩36,437 | ₩35,983 | ₩36,303 | +0.44% | 4.4천 |
|---|
| 2026.08.03 | ₩36,437 | ₩36,437 | ₩35,836 | ₩36,197 | -0.66% | 3.9천 |
|---|
| 2026.07.31 | ₩35,916 | ₩36,263 | ₩35,903 | ₩36,263 | +0.97% | 1.3만 |
|---|
| 2026.07.30 | ₩36,010 | ₩36,130 | ₩35,903 | ₩35,916 | -0.26% | 5.2천 |
|---|
| 2026.07.29 | ₩35,943 | ₩36,250 | ₩35,872 | ₩36,010 | +0.19% | 4.8천 |
|---|
| 2026.07.28 | ₩36,036 | ₩36,557 | ₩35,857 | ₩35,943 | -0.26% | 3.4천 |
|---|
| 2026.07.27 | ₩36,317 | ₩36,423 | ₩35,892 | ₩36,103 | -0.59% | 1.1만 |
|---|
| 2026.07.24 | ₩36,410 | ₩36,557 | ₩35,821 | ₩36,317 | -0.26% | 4.4천 |
|---|
| 2026.07.23 | ₩36,317 | ₩36,413 | ₩36,170 | ₩36,210 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩36,437 | ₩36,450 | ₩36,303 | ₩36,343 | -0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩36,183 | ₩36,526 | ₩36,183 | ₩36,452 | +0.74% | 2.8천 |
|---|
| 2026.07.20 | ₩36,370 | ₩36,570 | ₩36,164 | ₩36,310 | -0.17% | 1만 |
|---|
| 2026.07.17 | ₩36,170 | ₩36,357 | ₩35,723 | ₩36,357 | +0.52% | 625 |
|---|
| 2026.07.16 | ₩36,023 | ₩36,370 | ₩36,023 | ₩36,170 | +0.41% | 1.9천 |
|---|
| 2026.07.15 | ₩36,110 | ₩36,370 | ₩36,076 | ₩36,103 | -0.02% | 2.9천 |
|---|
| 2026.07.14 | ₩36,223 | ₩36,370 | ₩35,836 | ₩36,370 | +0.41% | 8.7천 |
|---|
| 2026.07.13 | ₩36,170 | ₩36,357 | ₩35,649 | ₩36,357 | +0.52% | 4.9천 |
|---|
| 2026.07.10 | ₩35,956 | ₩36,330 | ₩35,941 | ₩36,330 | +1.04% | 3.1천 |
|---|
| 2026.07.09 | ₩35,970 | ₩36,010 | ₩35,657 | ₩35,823 | -0.41% | 8천 |
|---|
| 2026.07.08 | ₩35,676 | ₩36,023 | ₩35,636 | ₩35,796 | +0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩35,809 | ₩35,903 | ₩35,704 | ₩35,863 | +0.15% | 4.8천 |
|---|
| 2026.07.06 | ₩35,743 | ₩35,809 | ₩35,569 | ₩35,723 | -0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩35,850 | ₩35,850 | ₩35,569 | ₩35,594 | -0.71% | 6천 |
|---|
| 2026.07.01 | ₩35,870 | ₩36,170 | ₩35,569 | ₩35,696 | -0.48% | 7.6천 |
|---|
| 2026.06.30 | ₩35,569 | ₩35,930 | ₩35,569 | ₩35,569 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩35,863 | ₩35,930 | ₩35,569 | ₩35,569 | -0.82% | 4천 |
|---|
| 2026.06.26 | ₩36,143 | ₩36,143 | ₩35,569 | ₩35,841 | -0.84% | 8.6천 |
|---|
| 2026.06.25 | ₩36,290 | ₩36,704 | ₩35,569 | ₩35,569 | -1.99% | 3.5천 |
|---|
| 2026.06.24 | ₩36,277 | ₩36,277 | ₩36,063 | ₩36,143 | -0.37% | 4.3천 |
|---|
| 2026.06.23 | ₩36,664 | ₩36,677 | ₩36,570 | ₩36,584 | -0.22% | 4.2천 |
|---|
| 2026.06.22 | ₩36,517 | ₩36,664 | ₩36,517 | ₩36,664 | +0.40% | 5.9천 |
|---|
| 2026.06.18 | ₩36,450 | ₩36,650 | ₩36,450 | ₩36,617 | +0.46% | 1.8천 |
|---|
| 2026.06.17 | ₩36,183 | ₩36,704 | ₩36,170 | ₩36,437 | +0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩36,383 | ₩36,547 | ₩36,250 | ₩36,337 | -0.13% | 4.2천 |
|---|
| 2026.06.15 | ₩36,410 | ₩36,410 | ₩36,040 | ₩36,237 | -0.48% | 4.1천 |
|---|
| 2026.06.12 | ₩35,970 | ₩36,437 | ₩35,970 | ₩36,199 | +0.64% | 1.8천 |
|---|
| 2026.06.11 | ₩36,170 | ₩36,170 | ₩35,963 | ₩35,963 | -0.57% | 1.5천 |
|---|
| 2026.06.10 | ₩36,103 | ₩36,103 | ₩35,903 | ₩35,943 | -0.44% | 1만 |
|---|
| 2026.06.09 | ₩35,583 | ₩36,103 | ₩35,583 | ₩36,103 | +1.46% | 3.1천 |
|---|
| 2026.06.08 | ₩36,346 | ₩36,346 | ₩35,836 | ₩35,836 | -1.40% | 1.4천 |
|---|
| 2026.06.05 | ₩35,569 | ₩35,890 | ₩35,569 | ₩35,890 | +0.90% | 2천 |
|---|
| 2026.06.04 | ₩35,569 | ₩35,719 | ₩35,569 | ₩35,583 | +0.04% | 1.2만 |
|---|
| 2026.06.03 | ₩35,703 | ₩35,703 | ₩35,129 | ₩35,129 | -1.61% | 1.1만 |
|---|
| 2026.06.02 | ₩35,676 | ₩35,823 | ₩35,603 | ₩35,663 | -0.04% | 2.2천 |
|---|
| 2026.06.01 | ₩35,970 | ₩35,970 | ₩35,583 | ₩35,636 | -0.93% | 1.3만 |
|---|
| 2026.05.29 | ₩35,836 | ₩36,010 | ₩35,836 | ₩36,010 | +0.48% | 3.3천 |
|---|
| 2026.05.28 | ₩36,263 | ₩36,263 | ₩36,036 | ₩36,036 | -0.63% | 3.5천 |
|---|
| 2026.05.27 | ₩36,170 | ₩36,290 | ₩36,036 | ₩36,150 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩36,063 | ₩36,197 | ₩36,036 | ₩36,170 | +0.30% | 7.8천 |
|---|
| 2026.05.22 | ₩35,970 | ₩36,330 | ₩35,970 | ₩36,223 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩36,010 | ₩36,690 | ₩36,010 | ₩36,261 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩36,040 | ₩36,116 | ₩35,903 | ₩35,916 | -0.34% | 5.4천 |
|---|
| 2026.05.19 | ₩36,103 | ₩36,537 | ₩36,050 | ₩36,110 | +0.02% | 8.4천 |
|---|
| 2026.05.18 | ₩36,076 | ₩36,389 | ₩35,943 | ₩36,389 | +0.87% | 1.9천 |
|---|
| 2026.05.15 | ₩36,076 | ₩36,303 | ₩36,023 | ₩36,023 | -0.15% | 3.3천 |
|---|
| 2026.05.14 | ₩35,916 | ₩36,230 | ₩35,903 | ₩35,956 | +0.11% | 2.5천 |
|---|
| 2026.05.13 | ₩36,490 | ₩36,517 | ₩35,903 | ₩36,005 | -1.33% | 1.2천 |
|---|
| 2026.05.12 | ₩36,517 | ₩36,517 | ₩35,903 | ₩36,370 | -0.40% | 7.8천 |
|---|
| 2026.05.11 | ₩36,023 | ₩36,544 | ₩35,863 | ₩36,363 | +0.94% | 3.8천 |
|---|
| 2026.05.08 | ₩35,796 | ₩36,050 | ₩35,796 | ₩36,050 | +0.71% | 2.2천 |
|---|
| 2026.05.07 | ₩35,996 | ₩36,116 | ₩35,936 | ₩35,936 | -0.17% | 3.8천 |
|---|
| 2026.05.06 | ₩35,716 | ₩36,103 | ₩35,716 | ₩35,823 | +0.30% | 3.1천 |
|---|
| 2026.05.05 | ₩35,796 | ₩36,036 | ₩35,634 | ₩35,769 | -0.07% | 3.4천 |
|---|
| 2026.05.04 | ₩35,970 | ₩36,147 | ₩35,636 | ₩35,636 | -0.93% | 6.4천 |
|---|
| 2026.05.01 | ₩35,823 | ₩35,981 | ₩35,666 | ₩35,756 | -0.19% | 8.7천 |
|---|
| 2026.04.30 | ₩35,663 | ₩35,808 | ₩35,663 | ₩35,703 | +0.11% | 4.9천 |
|---|
| 2026.04.29 | ₩35,756 | ₩35,769 | ₩35,569 | ₩35,729 | -0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,183 | ₩36,183 | ₩35,769 | ₩35,863 | -0.89% | 5.9천 |
|---|
| 2026.04.27 | ₩36,103 | ₩36,236 | ₩35,716 | ₩36,210 | +0.30% | 7.6천 |
|---|
| 2026.04.24 | ₩36,243 | ₩36,431 | ₩36,036 | ₩36,076 | -0.46% | 6.6천 |
|---|
| 2026.04.23 | ₩36,557 | ₩36,690 | ₩36,130 | ₩36,677 | +0.33% | 4.1천 |
|---|
| 2026.04.22 | ₩36,503 | ₩36,504 | ₩36,370 | ₩36,437 | -0.18% | 2.2천 |
|---|
| 2026.04.21 | ₩36,570 | ₩36,637 | ₩36,410 | ₩36,437 | -0.36% | 4.8천 |
|---|
| 2026.04.20 | ₩36,343 | ₩36,597 | ₩36,343 | ₩36,550 | +0.57% | 3.6천 |
|---|
| 2026.04.17 | ₩36,103 | ₩36,604 | ₩36,103 | ₩36,343 | +0.67% | 8.3천 |
|---|
| 2026.04.16 | ₩35,809 | ₩36,056 | ₩35,809 | ₩36,056 | +0.69% | 1.9천 |
|---|
| 2026.04.15 | ₩36,063 | ₩36,303 | ₩35,796 | ₩35,983 | -0.22% | 3.3천 |
|---|
| 2026.04.14 | ₩35,769 | ₩36,223 | ₩35,756 | ₩35,796 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩35,983 | ₩35,983 | ₩35,756 | ₩35,769 | -0.59% | 3.2천 |
|---|
| 2026.04.10 | ₩35,903 | ₩36,056 | ₩35,903 | ₩35,943 | +0.11% | 2.1천 |
|---|
| 2026.04.09 | ₩35,903 | ₩36,143 | ₩35,903 | ₩35,930 | +0.07% | 2.8천 |
|---|
| 2026.04.08 | ₩35,850 | ₩36,237 | ₩35,850 | ₩36,050 | +0.56% | 0 |
|---|
| 2026.04.07 | ₩35,769 | ₩35,903 | ₩35,636 | ₩35,743 | -0.07% | 5.7천 |
|---|
| 2026.04.06 | ₩35,689 | ₩36,036 | ₩35,689 | ₩35,890 | +0.56% | 8.8천 |
|---|
| 2026.04.02 | ₩35,836 | ₩36,263 | ₩35,583 | ₩35,743 | -0.26% | 1.7만 |
|---|
| 2026.04.01 | ₩35,502 | ₩36,241 | ₩35,502 | ₩35,703 | +0.56% | 6천 |
|---|
| 2026.03.31 | ₩37,211 | ₩37,211 | ₩35,369 | ₩35,369 | -4.95% | 2.1만 |
|---|
| 2026.03.30 | ₩36,263 | ₩36,617 | ₩36,036 | ₩36,336 | +0.20% | 9.1천 |
|---|
| 2026.03.27 | ₩36,343 | ₩36,530 | ₩36,036 | ₩36,237 | -0.29% | 9.5천 |
|---|
| 2026.03.26 | ₩36,036 | ₩36,837 | ₩35,970 | ₩36,496 | +1.28% | 1.5만 |
|---|
| 2026.03.25 | ₩36,370 | ₩36,690 | ₩36,036 | ₩36,036 | -0.92% | 4.3천 |
|---|
| 2026.03.24 | ₩36,871 | ₩37,037 | ₩36,837 | ₩36,864 | -0.02% | 3.2천 |
|---|
| 2026.03.23 | ₩36,637 | ₩36,971 | ₩36,584 | ₩36,824 | +0.51% | 8.7천 |
|---|
| 2026.03.20 | ₩36,317 | ₩36,804 | ₩36,183 | ₩36,704 | +1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩36,156 | ₩36,610 | ₩36,156 | ₩36,245 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩36,162 | ₩36,162 | ₩35,983 | ₩36,156 | -0.01% | 2.2천 |
|---|
| 2026.03.17 | ₩35,984 | ₩36,240 | ₩35,970 | ₩36,183 | +0.55% | 3.3천 |
|---|
| 2026.03.16 | ₩35,976 | ₩36,143 | ₩35,796 | ₩35,930 | -0.13% | 6.8천 |
|---|
| 2026.03.13 | ₩36,223 | ₩36,290 | ₩35,489 | ₩35,569 | -1.81% | 1.5만 |
|---|
| 2026.03.12 | ₩35,930 | ₩36,210 | ₩35,836 | ₩36,197 | +0.74% | 7.2천 |
|---|
| 2026.03.11 | ₩36,290 | ₩36,303 | ₩35,863 | ₩35,916 | -1.03% | 5.1천 |
|---|
| 2026.03.10 | ₩36,036 | ₩36,266 | ₩36,036 | ₩36,223 | +0.52% | 5 |
|---|
| 2026.03.09 | ₩35,983 | ₩36,222 | ₩35,903 | ₩35,983 | +0.00% | 5 |
|---|
| 2026.03.06 | ₩35,769 | ₩36,042 | ₩35,769 | ₩35,903 | +0.37% | 5 |
|---|
| 2026.03.05 | ₩36,036 | ₩36,076 | ₩35,703 | ₩35,896 | -0.39% | 5 |
|---|
| 2026.03.04 | ₩36,218 | ₩36,251 | ₩36,036 | ₩36,036 | -0.50% | 5 |
|---|
| 2026.03.03 | ₩35,863 | ₩36,250 | ₩35,703 | ₩36,250 | +1.08% | 5 |
|---|
| 2026.03.02 | ₩36,130 | ₩36,250 | ₩35,783 | ₩36,010 | -0.33% | 5 |
|---|
| 2026.02.27 | ₩36,357 | ₩36,357 | ₩35,903 | ₩36,103 | -0.70% | 5 |
|---|
| 2026.02.26 | ₩36,303 | ₩36,357 | ₩36,197 | ₩36,263 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩35,970 | ₩36,290 | ₩35,850 | ₩36,290 | +0.89% | 5 |
|---|
| 2026.02.24 | ₩36,090 | ₩36,090 | ₩35,836 | ₩35,836 | -0.70% | 5 |
|---|
| 2026.02.23 | ₩36,050 | ₩36,182 | ₩35,863 | ₩36,103 | +0.15% | 5 |
|---|
| 2026.02.20 | ₩35,983 | ₩36,250 | ₩35,850 | ₩36,247 | +0.73% | 4.1천 |
|---|
| 2026.02.19 | ₩36,036 | ₩36,370 | ₩36,036 | ₩36,050 | +0.04% | 4.4천 |
|---|
| 2026.02.18 | ₩36,250 | ₩36,303 | ₩36,076 | ₩36,290 | +0.11% | 4.2천 |
|---|
| 2026.02.17 | ₩35,963 | ₩36,156 | ₩35,876 | ₩36,156 | +0.54% | 5.1천 |
|---|
| 2026.02.13 | ₩35,903 | ₩36,063 | ₩35,903 | ₩36,063 | +0.45% | 3.2천 |
|---|
| 2026.02.12 | ₩36,170 | ₩36,170 | ₩35,983 | ₩35,983 | -0.52% | 5.7천 |
|---|
| 2026.02.11 | ₩36,010 | ₩36,337 | ₩35,996 | ₩36,303 | +0.82% | 5.4천 |
|---|
| 2026.02.10 | ₩35,930 | ₩35,996 | ₩35,734 | ₩35,983 | +0.15% | 6.4천 |
|---|
| 2026.02.09 | ₩35,703 | ₩35,996 | ₩35,596 | ₩35,730 | +0.08% | 7.6천 |
|---|
| 2026.02.06 | ₩35,930 | ₩35,996 | ₩35,649 | ₩35,649 | -0.78% | 7.3천 |
|---|
| 2026.02.05 | ₩35,876 | ₩35,996 | ₩35,344 | ₩35,943 | +0.19% | 1만 |
|---|
| 2026.02.04 | ₩35,689 | ₩35,970 | ₩35,396 | ₩35,843 | +0.43% | 3.9천 |
|---|
| 2026.02.03 | ₩35,836 | ₩35,836 | ₩35,636 | ₩35,836 | 0.00% | 3.8천 |
|---|
| 2026.02.02 | ₩35,529 | ₩35,823 | ₩35,529 | ₩35,743 | +0.60% | 7.2천 |
|---|
| 2026.01.30 | ₩35,449 | ₩35,663 | ₩35,302 | ₩35,663 | +0.60% | 9천 |
|---|
| 2026.01.29 | ₩35,596 | ₩35,663 | ₩35,369 | ₩35,443 | -0.43% | 9.9천 |
|---|
| 2026.01.28 | ₩35,445 | ₩35,636 | ₩35,380 | ₩35,609 | +0.46% | 6천 |
|---|
| 2026.01.27 | ₩35,623 | ₩35,623 | ₩35,382 | ₩35,502 | -0.34% | 6.8천 |
|---|
| 2026.01.26 | ₩35,516 | ₩35,663 | ₩35,369 | ₩35,663 | +0.41% | 2.9천 |
|---|
| 2026.01.23 | ₩35,449 | ₩35,636 | ₩35,369 | ₩35,529 | +0.23% | 2.6천 |
|---|
| 2026.01.22 | ₩35,624 | ₩35,703 | ₩35,382 | ₩35,462 | -0.45% | 6천 |
|---|
| 2026.01.21 | ₩35,449 | ₩35,756 | ₩35,382 | ₩35,449 | 0.00% | 1.1만 |
|---|
| 2026.01.20 | ₩35,422 | ₩35,622 | ₩35,302 | ₩35,429 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩35,676 | ₩35,876 | ₩35,462 | ₩35,743 | +0.19% | 7.9천 |
|---|
| 2026.01.15 | ₩35,516 | ₩35,703 | ₩35,502 | ₩35,703 | +0.53% | 2.3천 |
|---|
| 2026.01.14 | ₩35,689 | ₩35,716 | ₩35,462 | ₩35,583 | -0.30% | 4.7천 |
|---|
| 2026.01.13 | ₩35,543 | ₩35,756 | ₩35,458 | ₩35,743 | +0.56% | 5.6천 |
|---|
| 2026.01.12 | ₩35,196 | ₩35,543 | ₩35,196 | ₩35,529 | +0.95% | 9.8천 |
|---|
| 2026.01.09 | ₩35,075 | ₩35,236 | ₩35,075 | ₩35,143 | +0.19% | 3.5천 |
|---|
| 2026.01.08 | ₩35,009 | ₩35,122 | ₩35,009 | ₩35,089 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩35,009 | ₩35,022 | ₩34,825 | ₩35,009 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩34,995 | ₩35,169 | ₩34,982 | ₩35,003 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩35,035 | ₩35,222 | ₩34,983 | ₩35,075 | +0.11% | 6.6천 |
|---|
| 2026.01.02 | ₩34,942 | ₩34,982 | ₩34,842 | ₩34,982 | +0.11% | 1만 |
|---|
| 2025.12.31 | ₩34,835 | ₩35,082 | ₩34,702 | ₩34,742 | -0.27% | 1.5만 |
|---|
| 2025.12.30 | ₩34,955 | ₩34,969 | ₩34,702 | ₩34,702 | -0.73% | 1.3만 |
|---|
| 2025.12.29 | ₩35,996 | ₩36,237 | ₩33,968 | ₩34,635 | -3.78% | 9.5만 |
|---|
| 2025.12.26 | ₩35,914 | ₩36,317 | ₩35,836 | ₩35,983 | +0.19% | 8.9천 |
|---|
| 2025.12.24 | ₩36,210 | ₩36,441 | ₩35,796 | ₩36,010 | -0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩36,290 | ₩36,704 | ₩35,636 | ₩36,183 | -0.29% | 5.2천 |
|---|
| 2025.12.22 | ₩36,957 | ₩36,971 | ₩36,250 | ₩36,704 | -0.69% | 5.2천 |
|---|
| 2025.12.19 | ₩36,690 | ₩36,940 | ₩36,604 | ₩36,804 | +0.31% | 1.4천 |
|---|
| 2025.12.18 | ₩36,544 | ₩36,690 | ₩36,277 | ₩36,560 | +0.04% | 1.7천 |
|---|
| 2025.12.17 | ₩36,610 | ₩36,971 | ₩36,237 | ₩36,237 | -1.02% | 3.4천 |
|---|
| 2025.12.16 | ₩36,904 | ₩36,904 | ₩36,237 | ₩36,597 | -0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩36,877 | ₩36,877 | ₩36,530 | ₩36,747 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩36,810 | ₩36,810 | ₩36,063 | ₩36,530 | -0.76% | 9.5천 |
|---|
| 2025.12.11 | ₩36,063 | ₩37,037 | ₩36,063 | ₩36,624 | +1.55% | 1.2만 |
|---|
| 2025.12.10 | ₩36,170 | ₩36,704 | ₩36,143 | ₩36,143 | -0.07% | 2.3천 |
|---|
| 2025.12.09 | ₩36,372 | ₩36,704 | ₩36,143 | ₩36,704 | +0.91% | 8.4천 |
|---|
| 2025.12.08 | ₩36,837 | ₩36,934 | ₩36,370 | ₩36,507 | -0.90% | 4.4천 |
|---|
| 2025.12.05 | ₩37,037 | ₩37,037 | ₩36,503 | ₩36,704 | -0.90% | 1.7천 |
|---|
| 2025.12.04 | ₩36,449 | ₩36,503 | ₩36,449 | ₩36,503 | +0.15% | 2.1천 |
|---|
| 2025.12.03 | ₩36,704 | ₩37,104 | ₩36,330 | ₩36,514 | -0.52% | 7.9천 |
|---|
| 2025.12.02 | ₩36,370 | ₩36,437 | ₩36,036 | ₩36,303 | -0.18% | 6.6천 |
|---|
| 2025.12.01 | ₩36,544 | ₩36,777 | ₩36,270 | ₩36,370 | -0.47% | 5.4천 |
|---|
| 2025.11.28 | ₩36,385 | ₩36,385 | ₩36,385 | ₩36,385 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,990 | ₩36,966 | ₩35,729 | ₩36,385 | +1.10% | 3.1천 |
|---|
| 2025.11.25 | ₩36,036 | ₩37,304 | ₩35,896 | ₩36,370 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩36,277 | ₩36,282 | ₩35,996 | ₩36,003 | -0.75% | 2.6천 |
|---|
| 2025.11.21 | ₩36,144 | ₩36,237 | ₩36,144 | ₩36,237 | +0.26% | 2.4천 |
|---|
| 2025.11.20 | ₩36,090 | ₩36,183 | ₩36,076 | ₩36,077 | -0.04% | 2.7천 |
|---|
| 2025.11.19 | ₩36,023 | ₩36,237 | ₩36,023 | ₩36,236 | +0.59% | 4.3천 |
|---|
| 2025.11.18 | ₩36,104 | ₩36,104 | ₩36,023 | ₩36,023 | -0.22% | 2.7천 |
|---|
| 2025.11.17 | ₩35,703 | ₩36,370 | ₩35,703 | ₩36,036 | +0.93% | 2.2천 |
|---|
| 2025.11.14 | ₩35,970 | ₩36,303 | ₩35,970 | ₩36,303 | +0.93% | 1.4천 |
|---|
| 2025.11.13 | ₩36,317 | ₩36,317 | ₩35,876 | ₩35,876 | -1.21% | 2.8천 |
|---|
| 2025.11.12 | ₩36,383 | ₩36,383 | ₩36,317 | ₩36,317 | -0.18% | 728 |
|---|
| 2025.11.11 | ₩36,437 | ₩36,437 | ₩36,118 | ₩36,170 | -0.73% | 1.6천 |
|---|
| 2025.11.10 | ₩35,569 | ₩36,770 | ₩35,569 | ₩36,503 | +2.63% | 1.4만 |
|---|
| 2025.11.07 | ₩35,543 | ₩35,543 | ₩35,369 | ₩35,422 | -0.34% | 4.6천 |
|---|
| 2025.11.06 | ₩35,543 | ₩35,716 | ₩35,543 | ₩35,569 | +0.08% | 2천 |
|---|
| 2025.11.05 | ₩35,583 | ₩35,996 | ₩35,396 | ₩35,436 | -0.41% | 1.7만 |
|---|
| 2025.11.04 | ₩35,729 | ₩36,023 | ₩35,556 | ₩35,636 | -0.26% | 2.5천 |
|---|
| 2025.11.03 | ₩35,783 | ₩35,850 | ₩35,623 | ₩35,809 | +0.07% | 4.1천 |
|---|
| 2025.10.31 | ₩36,036 | ₩36,170 | ₩35,769 | ₩35,809 | -0.63% | 1.2만 |
|---|
| 2025.10.30 | ₩36,277 | ₩36,277 | ₩36,050 | ₩36,170 | -0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩36,286 | ₩36,303 | ₩36,103 | ₩36,156 | -0.36% | 5천 |
|---|
| 2025.10.28 | ₩36,357 | ₩36,370 | ₩36,170 | ₩36,170 | -0.51% | 3.7천 |
|---|
| 2025.10.27 | ₩36,036 | ₩36,556 | ₩36,036 | ₩36,556 | +1.44% | 1.4천 |
|---|
| 2025.10.24 | ₩36,197 | ₩36,578 | ₩36,103 | ₩36,237 | +0.11% | 5.7천 |
|---|
| 2025.10.23 | ₩36,237 | ₩36,637 | ₩36,108 | ₩36,288 | +0.14% | 5.3천 |
|---|
| 2025.10.22 | ₩36,450 | ₩36,450 | ₩36,090 | ₩36,357 | -0.26% | 3.1천 |
|---|
| 2025.10.21 | ₩36,090 | ₩36,265 | ₩36,090 | ₩36,210 | +0.33% | 2.2천 |
|---|
| 2025.10.20 | ₩36,370 | ₩36,503 | ₩36,143 | ₩36,490 | +0.33% | 2.5천 |
|---|
| 2025.10.17 | ₩36,704 | ₩36,704 | ₩36,076 | ₩36,270 | -1.18% | 6.5천 |
|---|
| 2025.10.16 | ₩35,850 | ₩36,240 | ₩35,769 | ₩36,012 | +0.45% | 3.4천 |
|---|
| 2025.10.15 | ₩36,170 | ₩36,170 | ₩35,870 | ₩36,036 | -0.37% | 7.8천 |
|---|
| 2025.10.14 | ₩36,116 | ₩36,248 | ₩35,968 | ₩36,130 | +0.04% | 1.5천 |
|---|
| 2025.10.13 | ₩35,663 | ₩35,823 | ₩35,663 | ₩35,770 | +0.30% | 1.7천 |
|---|
| 2025.10.10 | ₩36,917 | ₩36,917 | ₩35,462 | ₩35,463 | -3.94% | 6.7천 |
|---|
