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 | ₩34,813 | ₩35,060 | ₩34,773 | ₩34,920 | +0.31% | 1.2천 |
| 2026.10.08 | ₩34,773 | ₩35,348 | ₩34,773 | ₩34,773 | 0.00% | 4.1천 |
| 2026.10.07 | ₩34,867 | ₩34,893 | ₩34,763 | ₩34,840 | -0.08% | 6.2천 |
| 2026.10.06 | ₩34,893 | ₩34,893 | ₩34,787 | ₩34,787 | -0.31% | 9.7천 |
| 2026.10.05 | ₩34,893 | ₩34,893 | ₩34,800 | ₩34,893 | 0.00% | 3.2천 |
| 2026.10.02 | ₩35,067 | ₩35,327 | ₩34,867 | ₩34,922 | -0.41% | 9천 |
| 2026.10.01 | ₩34,760 | ₩35,294 | ₩34,760 | ₩35,014 | +0.73% | 4.4천 |
| 2026.09.30 | ₩34,773 | ₩35,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,760 |
| -0.04% |
| 5.5천 |
| 2026.09.29 | ₩34,720 | ₩35,761 | ₩34,720 | ₩34,840 | +0.35% | 7.7천 |
|---|
| 2026.09.28 | ₩35,120 | ₩35,307 | ₩34,720 | ₩34,720 | -1.14% | 6.1천 |
|---|
| 2026.09.25 | ₩35,134 | ₩35,387 | ₩35,120 | ₩35,251 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩35,481 | ₩35,481 | ₩35,121 | ₩35,254 | -0.64% | 5.5천 |
|---|
| 2026.09.23 | ₩35,975 | ₩35,975 | ₩35,748 | ₩35,748 | -0.63% | 3.5천 |
|---|
| 2026.09.22 | ₩36,229 | ₩36,255 | ₩35,924 | ₩35,975 | -0.70% | 3천 |
|---|
| 2026.09.21 | ₩35,948 | ₩36,255 | ₩35,788 | ₩36,055 | +0.30% | 5.2천 |
|---|
| 2026.09.18 | ₩35,695 | ₩35,942 | ₩35,695 | ₩35,773 | +0.22% | 4.4천 |
|---|
| 2026.09.17 | ₩35,788 | ₩36,189 | ₩35,588 | ₩35,695 | -0.26% | 3.8천 |
|---|
| 2026.09.16 | ₩35,521 | ₩36,229 | ₩35,521 | ₩35,636 | +0.32% | 1만 |
|---|
| 2026.09.15 | ₩35,521 | ₩35,521 | ₩35,388 | ₩35,461 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩35,388 | ₩35,575 | ₩35,361 | ₩35,481 | +0.26% | 5천 |
|---|
| 2026.09.11 | ₩35,401 | ₩35,521 | ₩34,987 | ₩35,391 | -0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩35,802 | ₩35,802 | ₩35,521 | ₩35,521 | -0.78% | 6.5천 |
|---|
| 2026.09.09 | ₩35,815 | ₩35,815 | ₩35,708 | ₩35,721 | -0.26% | 4.7천 |
|---|
| 2026.09.08 | ₩35,681 | ₩35,815 | ₩35,681 | ₩35,775 | +0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩35,721 | ₩35,818 | ₩35,681 | ₩35,681 | -0.11% | 6.1천 |
|---|
| 2026.09.03 | ₩35,628 | ₩35,708 | ₩35,628 | ₩35,708 | +0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩35,575 | ₩35,628 | ₩35,475 | ₩35,628 | +0.15% | 3.6천 |
|---|
| 2026.09.01 | ₩35,788 | ₩35,804 | ₩35,416 | ₩35,657 | -0.37% | 1.1만 |
|---|
| 2026.08.31 | ₩35,628 | ₩35,788 | ₩35,388 | ₩35,788 | +0.45% | 1.9만 |
|---|
| 2026.08.28 | ₩35,685 | ₩35,842 | ₩35,588 | ₩35,616 | -0.19% | 1.5만 |
|---|
| 2026.08.27 | ₩36,029 | ₩36,029 | ₩35,655 | ₩35,815 | -0.59% | 9.4천 |
|---|
| 2026.08.26 | ₩35,962 | ₩35,988 | ₩35,727 | ₩35,982 | +0.06% | 2.2천 |
|---|
| 2026.08.25 | ₩35,695 | ₩35,909 | ₩35,655 | ₩35,788 | +0.26% | 6.8천 |
|---|
| 2026.08.24 | ₩35,802 | ₩35,802 | ₩35,602 | ₩35,648 | -0.43% | 3.7천 |
|---|
| 2026.08.21 | ₩35,708 | ₩35,761 | ₩35,695 | ₩35,728 | +0.06% | 3.8천 |
|---|
| 2026.08.20 | ₩35,882 | ₩35,882 | ₩35,710 | ₩35,710 | -0.48% | 3.3천 |
|---|
| 2026.08.19 | ₩35,681 | ₩35,868 | ₩35,655 | ₩35,868 | +0.52% | 1.1만 |
|---|
| 2026.08.18 | ₩35,855 | ₩35,855 | ₩35,655 | ₩35,655 | -0.56% | 9.2천 |
|---|
| 2026.08.17 | ₩35,842 | ₩35,922 | ₩35,695 | ₩35,695 | -0.41% | 3.2천 |
|---|
| 2026.08.14 | ₩35,735 | ₩36,162 | ₩35,735 | ₩35,761 | +0.07% | 3.1천 |
|---|
| 2026.08.13 | ₩35,922 | ₩36,175 | ₩35,668 | ₩35,708 | -0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩36,034 | ₩36,109 | ₩35,908 | ₩35,988 | -0.13% | 2.4천 |
|---|
| 2026.08.11 | ₩36,002 | ₩36,002 | ₩35,735 | ₩35,895 | -0.30% | 1.1만 |
|---|
| 2026.08.10 | ₩35,948 | ₩36,092 | ₩35,842 | ₩35,855 | -0.26% | 5.1천 |
|---|
| 2026.08.07 | ₩36,082 | ₩36,289 | ₩35,946 | ₩36,095 | +0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩35,922 | ₩36,075 | ₩35,855 | ₩35,922 | 0.00% | 3천 |
|---|
| 2026.08.05 | ₩36,282 | ₩36,282 | ₩35,721 | ₩35,922 | -0.99% | 4.8천 |
|---|
| 2026.08.04 | ₩36,162 | ₩36,456 | ₩36,002 | ₩36,322 | +0.44% | 4.4천 |
|---|
| 2026.08.03 | ₩36,456 | ₩36,456 | ₩35,855 | ₩36,216 | -0.66% | 3.9천 |
|---|
| 2026.07.31 | ₩35,935 | ₩36,282 | ₩35,922 | ₩36,282 | +0.97% | 1.3만 |
|---|
| 2026.07.30 | ₩36,029 | ₩36,149 | ₩35,922 | ₩35,935 | -0.26% | 5.2천 |
|---|
| 2026.07.29 | ₩35,962 | ₩36,269 | ₩35,891 | ₩36,029 | +0.19% | 4.8천 |
|---|
| 2026.07.28 | ₩36,055 | ₩36,576 | ₩35,876 | ₩35,962 | -0.26% | 3.4천 |
|---|
| 2026.07.27 | ₩36,336 | ₩36,442 | ₩35,911 | ₩36,122 | -0.59% | 1.1만 |
|---|
| 2026.07.24 | ₩36,429 | ₩36,576 | ₩35,840 | ₩36,336 | -0.26% | 4.4천 |
|---|
| 2026.07.23 | ₩36,336 | ₩36,432 | ₩36,189 | ₩36,229 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩36,456 | ₩36,469 | ₩36,322 | ₩36,362 | -0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩36,202 | ₩36,545 | ₩36,202 | ₩36,471 | +0.74% | 2.8천 |
|---|
| 2026.07.20 | ₩36,389 | ₩36,589 | ₩36,183 | ₩36,329 | -0.17% | 1만 |
|---|
| 2026.07.17 | ₩36,189 | ₩36,376 | ₩35,741 | ₩36,376 | +0.52% | 625 |
|---|
| 2026.07.16 | ₩36,042 | ₩36,389 | ₩36,042 | ₩36,189 | +0.41% | 1.9천 |
|---|
| 2026.07.15 | ₩36,129 | ₩36,389 | ₩36,095 | ₩36,122 | -0.02% | 2.9천 |
|---|
| 2026.07.14 | ₩36,242 | ₩36,389 | ₩35,855 | ₩36,389 | +0.41% | 8.7천 |
|---|
| 2026.07.13 | ₩36,189 | ₩36,376 | ₩35,668 | ₩36,376 | +0.52% | 4.9천 |
|---|
| 2026.07.10 | ₩35,975 | ₩36,349 | ₩35,960 | ₩36,349 | +1.04% | 3.1천 |
|---|
| 2026.07.09 | ₩35,988 | ₩36,029 | ₩35,676 | ₩35,842 | -0.41% | 8천 |
|---|
| 2026.07.08 | ₩35,695 | ₩36,042 | ₩35,655 | ₩35,815 | +0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩35,828 | ₩35,922 | ₩35,722 | ₩35,882 | +0.15% | 4.8천 |
|---|
| 2026.07.06 | ₩35,761 | ₩35,828 | ₩35,588 | ₩35,741 | -0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩35,868 | ₩35,868 | ₩35,588 | ₩35,613 | -0.71% | 6천 |
|---|
| 2026.07.01 | ₩35,888 | ₩36,189 | ₩35,588 | ₩35,715 | -0.48% | 7.6천 |
|---|
| 2026.06.30 | ₩35,588 | ₩35,948 | ₩35,588 | ₩35,588 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩35,882 | ₩35,948 | ₩35,588 | ₩35,588 | -0.82% | 4천 |
|---|
| 2026.06.26 | ₩36,162 | ₩36,162 | ₩35,588 | ₩35,860 | -0.84% | 8.6천 |
|---|
| 2026.06.25 | ₩36,309 | ₩36,723 | ₩35,588 | ₩35,588 | -1.99% | 3.5천 |
|---|
| 2026.06.24 | ₩36,296 | ₩36,296 | ₩36,082 | ₩36,162 | -0.37% | 4.3천 |
|---|
| 2026.06.23 | ₩36,683 | ₩36,696 | ₩36,589 | ₩36,603 | -0.22% | 4.2천 |
|---|
| 2026.06.22 | ₩36,536 | ₩36,683 | ₩36,536 | ₩36,683 | +0.40% | 5.9천 |
|---|
| 2026.06.18 | ₩36,469 | ₩36,670 | ₩36,469 | ₩36,636 | +0.46% | 1.8천 |
|---|
| 2026.06.17 | ₩36,202 | ₩36,723 | ₩36,189 | ₩36,456 | +0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩36,402 | ₩36,566 | ₩36,269 | ₩36,356 | -0.13% | 4.2천 |
|---|
| 2026.06.15 | ₩36,429 | ₩36,429 | ₩36,059 | ₩36,256 | -0.48% | 4.1천 |
|---|
| 2026.06.12 | ₩35,988 | ₩36,456 | ₩35,988 | ₩36,218 | +0.64% | 1.8천 |
|---|
| 2026.06.11 | ₩36,189 | ₩36,189 | ₩35,982 | ₩35,982 | -0.57% | 1.5천 |
|---|
| 2026.06.10 | ₩36,122 | ₩36,122 | ₩35,922 | ₩35,962 | -0.44% | 1만 |
|---|
| 2026.06.09 | ₩35,601 | ₩36,122 | ₩35,601 | ₩36,122 | +1.46% | 3.1천 |
|---|
| 2026.06.08 | ₩36,365 | ₩36,365 | ₩35,855 | ₩35,855 | -1.40% | 1.4천 |
|---|
| 2026.06.05 | ₩35,588 | ₩35,908 | ₩35,588 | ₩35,908 | +0.90% | 2천 |
|---|
| 2026.06.04 | ₩35,588 | ₩35,737 | ₩35,588 | ₩35,601 | +0.04% | 1.2만 |
|---|
| 2026.06.03 | ₩35,721 | ₩35,721 | ₩35,147 | ₩35,147 | -1.61% | 1.1만 |
|---|
| 2026.06.02 | ₩35,695 | ₩35,842 | ₩35,621 | ₩35,681 | -0.04% | 2.2천 |
|---|
| 2026.06.01 | ₩35,988 | ₩35,988 | ₩35,601 | ₩35,655 | -0.93% | 1.3만 |
|---|
| 2026.05.29 | ₩35,855 | ₩36,029 | ₩35,855 | ₩36,029 | +0.48% | 3.3천 |
|---|
| 2026.05.28 | ₩36,282 | ₩36,282 | ₩36,055 | ₩36,055 | -0.63% | 3.5천 |
|---|
| 2026.05.27 | ₩36,189 | ₩36,309 | ₩36,055 | ₩36,169 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩36,082 | ₩36,216 | ₩36,055 | ₩36,189 | +0.30% | 7.8천 |
|---|
| 2026.05.22 | ₩35,988 | ₩36,349 | ₩35,988 | ₩36,242 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩36,029 | ₩36,709 | ₩36,029 | ₩36,280 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩36,058 | ₩36,135 | ₩35,922 | ₩35,935 | -0.34% | 5.4천 |
|---|
| 2026.05.19 | ₩36,122 | ₩36,556 | ₩36,069 | ₩36,129 | +0.02% | 8.4천 |
|---|
| 2026.05.18 | ₩36,095 | ₩36,408 | ₩35,962 | ₩36,408 | +0.87% | 1.9천 |
|---|
| 2026.05.15 | ₩36,095 | ₩36,322 | ₩36,042 | ₩36,042 | -0.15% | 3.3천 |
|---|
| 2026.05.14 | ₩35,935 | ₩36,249 | ₩35,922 | ₩35,975 | +0.11% | 2.5천 |
|---|
| 2026.05.13 | ₩36,509 | ₩36,536 | ₩35,922 | ₩36,024 | -1.33% | 1.2천 |
|---|
| 2026.05.12 | ₩36,536 | ₩36,536 | ₩35,922 | ₩36,389 | -0.40% | 7.8천 |
|---|
| 2026.05.11 | ₩36,042 | ₩36,563 | ₩35,882 | ₩36,382 | +0.94% | 3.8천 |
|---|
| 2026.05.08 | ₩35,815 | ₩36,069 | ₩35,815 | ₩36,069 | +0.71% | 2.2천 |
|---|
| 2026.05.07 | ₩36,015 | ₩36,135 | ₩35,955 | ₩35,955 | -0.17% | 3.8천 |
|---|
| 2026.05.06 | ₩35,735 | ₩36,122 | ₩35,735 | ₩35,842 | +0.30% | 3.1천 |
|---|
| 2026.05.05 | ₩35,815 | ₩36,055 | ₩35,653 | ₩35,788 | -0.07% | 3.4천 |
|---|
| 2026.05.04 | ₩35,988 | ₩36,166 | ₩35,655 | ₩35,655 | -0.93% | 6.4천 |
|---|
| 2026.05.01 | ₩35,842 | ₩36,000 | ₩35,685 | ₩35,775 | -0.19% | 8.7천 |
|---|
| 2026.04.30 | ₩35,681 | ₩35,827 | ₩35,681 | ₩35,721 | +0.11% | 4.9천 |
|---|
| 2026.04.29 | ₩35,775 | ₩35,788 | ₩35,588 | ₩35,748 | -0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,202 | ₩36,202 | ₩35,788 | ₩35,882 | -0.89% | 5.9천 |
|---|
| 2026.04.27 | ₩36,122 | ₩36,255 | ₩35,735 | ₩36,229 | +0.30% | 7.6천 |
|---|
| 2026.04.24 | ₩36,262 | ₩36,451 | ₩36,055 | ₩36,095 | -0.46% | 6.6천 |
|---|
| 2026.04.23 | ₩36,576 | ₩36,710 | ₩36,149 | ₩36,696 | +0.33% | 4.1천 |
|---|
| 2026.04.22 | ₩36,523 | ₩36,523 | ₩36,389 | ₩36,456 | -0.18% | 2.2천 |
|---|
| 2026.04.21 | ₩36,589 | ₩36,656 | ₩36,429 | ₩36,456 | -0.36% | 4.8천 |
|---|
| 2026.04.20 | ₩36,362 | ₩36,616 | ₩36,362 | ₩36,569 | +0.57% | 3.6천 |
|---|
| 2026.04.17 | ₩36,122 | ₩36,623 | ₩36,122 | ₩36,362 | +0.67% | 8.3천 |
|---|
| 2026.04.16 | ₩35,828 | ₩36,075 | ₩35,828 | ₩36,075 | +0.69% | 1.9천 |
|---|
| 2026.04.15 | ₩36,082 | ₩36,322 | ₩35,815 | ₩36,002 | -0.22% | 3.3천 |
|---|
| 2026.04.14 | ₩35,788 | ₩36,242 | ₩35,775 | ₩35,815 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩36,002 | ₩36,002 | ₩35,775 | ₩35,788 | -0.59% | 3.2천 |
|---|
| 2026.04.10 | ₩35,922 | ₩36,075 | ₩35,922 | ₩35,962 | +0.11% | 2.1천 |
|---|
| 2026.04.09 | ₩35,922 | ₩36,162 | ₩35,922 | ₩35,948 | +0.07% | 2.8천 |
|---|
| 2026.04.08 | ₩35,868 | ₩36,256 | ₩35,868 | ₩36,069 | +0.56% | 0 |
|---|
| 2026.04.07 | ₩35,788 | ₩35,922 | ₩35,655 | ₩35,761 | -0.07% | 5.7천 |
|---|
| 2026.04.06 | ₩35,708 | ₩36,055 | ₩35,708 | ₩35,908 | +0.56% | 8.8천 |
|---|
| 2026.04.02 | ₩35,855 | ₩36,282 | ₩35,601 | ₩35,761 | -0.26% | 1.7만 |
|---|
| 2026.04.01 | ₩35,521 | ₩36,260 | ₩35,521 | ₩35,721 | +0.56% | 6천 |
|---|
| 2026.03.31 | ₩37,230 | ₩37,230 | ₩35,388 | ₩35,388 | -4.95% | 2.1만 |
|---|
| 2026.03.30 | ₩36,282 | ₩36,636 | ₩36,055 | ₩36,355 | +0.20% | 9.1천 |
|---|
| 2026.03.27 | ₩36,362 | ₩36,549 | ₩36,055 | ₩36,256 | -0.29% | 9.5천 |
|---|
| 2026.03.26 | ₩36,055 | ₩36,856 | ₩35,988 | ₩36,515 | +1.28% | 1.5만 |
|---|
| 2026.03.25 | ₩36,389 | ₩36,710 | ₩36,055 | ₩36,055 | -0.92% | 4.3천 |
|---|
| 2026.03.24 | ₩36,890 | ₩37,057 | ₩36,856 | ₩36,883 | -0.02% | 3.2천 |
|---|
| 2026.03.23 | ₩36,656 | ₩36,990 | ₩36,603 | ₩36,843 | +0.51% | 8.7천 |
|---|
| 2026.03.20 | ₩36,336 | ₩36,823 | ₩36,202 | ₩36,723 | +1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩36,175 | ₩36,629 | ₩36,175 | ₩36,264 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩36,181 | ₩36,181 | ₩36,002 | ₩36,175 | -0.01% | 2.2천 |
|---|
| 2026.03.17 | ₩36,003 | ₩36,259 | ₩35,988 | ₩36,202 | +0.55% | 3.3천 |
|---|
| 2026.03.16 | ₩35,995 | ₩36,162 | ₩35,815 | ₩35,948 | -0.13% | 6.8천 |
|---|
| 2026.03.13 | ₩36,242 | ₩36,309 | ₩35,508 | ₩35,588 | -1.81% | 1.5만 |
|---|
| 2026.03.12 | ₩35,948 | ₩36,229 | ₩35,855 | ₩36,216 | +0.74% | 7.2천 |
|---|
| 2026.03.11 | ₩36,309 | ₩36,322 | ₩35,882 | ₩35,935 | -1.03% | 5.1천 |
|---|
| 2026.03.10 | ₩36,055 | ₩36,285 | ₩36,055 | ₩36,242 | +0.52% | 5 |
|---|
| 2026.03.09 | ₩36,002 | ₩36,241 | ₩35,922 | ₩36,002 | +0.00% | 5 |
|---|
| 2026.03.06 | ₩35,788 | ₩36,061 | ₩35,788 | ₩35,922 | +0.37% | 5 |
|---|
| 2026.03.05 | ₩36,055 | ₩36,095 | ₩35,721 | ₩35,915 | -0.39% | 5 |
|---|
| 2026.03.04 | ₩36,237 | ₩36,270 | ₩36,055 | ₩36,055 | -0.50% | 5 |
|---|
| 2026.03.03 | ₩35,882 | ₩36,269 | ₩35,721 | ₩36,269 | +1.08% | 5 |
|---|
| 2026.03.02 | ₩36,149 | ₩36,269 | ₩35,802 | ₩36,029 | -0.33% | 5 |
|---|
| 2026.02.27 | ₩36,376 | ₩36,376 | ₩35,922 | ₩36,122 | -0.70% | 5 |
|---|
| 2026.02.26 | ₩36,322 | ₩36,376 | ₩36,216 | ₩36,282 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩35,988 | ₩36,309 | ₩35,868 | ₩36,309 | +0.89% | 5 |
|---|
| 2026.02.24 | ₩36,109 | ₩36,109 | ₩35,855 | ₩35,855 | -0.70% | 5 |
|---|
| 2026.02.23 | ₩36,069 | ₩36,201 | ₩35,882 | ₩36,122 | +0.15% | 5 |
|---|
| 2026.02.20 | ₩36,002 | ₩36,269 | ₩35,868 | ₩36,266 | +0.73% | 4.1천 |
|---|
| 2026.02.19 | ₩36,055 | ₩36,389 | ₩36,055 | ₩36,069 | +0.04% | 4.4천 |
|---|
| 2026.02.18 | ₩36,269 | ₩36,322 | ₩36,095 | ₩36,309 | +0.11% | 4.2천 |
|---|
| 2026.02.17 | ₩35,982 | ₩36,175 | ₩35,895 | ₩36,175 | +0.54% | 5.1천 |
|---|
| 2026.02.13 | ₩35,922 | ₩36,082 | ₩35,922 | ₩36,082 | +0.45% | 3.2천 |
|---|
| 2026.02.12 | ₩36,189 | ₩36,189 | ₩36,002 | ₩36,002 | -0.52% | 5.7천 |
|---|
| 2026.02.11 | ₩36,029 | ₩36,356 | ₩36,015 | ₩36,322 | +0.82% | 5.4천 |
|---|
| 2026.02.10 | ₩35,948 | ₩36,015 | ₩35,753 | ₩36,002 | +0.15% | 6.4천 |
|---|
| 2026.02.09 | ₩35,721 | ₩36,015 | ₩35,615 | ₩35,748 | +0.08% | 7.6천 |
|---|
| 2026.02.06 | ₩35,948 | ₩36,015 | ₩35,668 | ₩35,668 | -0.78% | 7.3천 |
|---|
| 2026.02.05 | ₩35,895 | ₩36,015 | ₩35,362 | ₩35,962 | +0.19% | 1만 |
|---|
| 2026.02.04 | ₩35,708 | ₩35,988 | ₩35,414 | ₩35,862 | +0.43% | 3.9천 |
|---|
| 2026.02.03 | ₩35,855 | ₩35,855 | ₩35,655 | ₩35,855 | 0.00% | 3.8천 |
|---|
| 2026.02.02 | ₩35,548 | ₩35,841 | ₩35,548 | ₩35,761 | +0.60% | 7.2천 |
|---|
| 2026.01.30 | ₩35,468 | ₩35,681 | ₩35,321 | ₩35,681 | +0.60% | 9천 |
|---|
| 2026.01.29 | ₩35,615 | ₩35,681 | ₩35,388 | ₩35,461 | -0.43% | 9.9천 |
|---|
| 2026.01.28 | ₩35,464 | ₩35,655 | ₩35,398 | ₩35,628 | +0.46% | 6천 |
|---|
| 2026.01.27 | ₩35,641 | ₩35,641 | ₩35,401 | ₩35,521 | -0.34% | 6.8천 |
|---|
| 2026.01.26 | ₩35,534 | ₩35,681 | ₩35,388 | ₩35,681 | +0.41% | 2.9천 |
|---|
| 2026.01.23 | ₩35,468 | ₩35,655 | ₩35,388 | ₩35,548 | +0.23% | 2.6천 |
|---|
| 2026.01.22 | ₩35,642 | ₩35,721 | ₩35,401 | ₩35,481 | -0.45% | 6천 |
|---|
| 2026.01.21 | ₩35,468 | ₩35,775 | ₩35,401 | ₩35,468 | 0.00% | 1.1만 |
|---|
| 2026.01.20 | ₩35,441 | ₩35,641 | ₩35,321 | ₩35,448 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩35,695 | ₩35,895 | ₩35,481 | ₩35,761 | +0.19% | 7.9천 |
|---|
| 2026.01.15 | ₩35,534 | ₩35,721 | ₩35,521 | ₩35,721 | +0.53% | 2.3천 |
|---|
| 2026.01.14 | ₩35,708 | ₩35,735 | ₩35,481 | ₩35,601 | -0.30% | 4.7천 |
|---|
| 2026.01.13 | ₩35,561 | ₩35,775 | ₩35,476 | ₩35,761 | +0.56% | 5.6천 |
|---|
| 2026.01.12 | ₩35,214 | ₩35,561 | ₩35,214 | ₩35,548 | +0.95% | 9.8천 |
|---|
| 2026.01.09 | ₩35,094 | ₩35,254 | ₩35,094 | ₩35,162 | +0.19% | 3.5천 |
|---|
| 2026.01.08 | ₩35,027 | ₩35,141 | ₩35,027 | ₩35,107 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩35,027 | ₩35,040 | ₩34,843 | ₩35,027 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩35,014 | ₩35,187 | ₩35,000 | ₩35,021 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩35,054 | ₩35,241 | ₩35,001 | ₩35,094 | +0.11% | 6.6천 |
|---|
| 2026.01.02 | ₩34,960 | ₩35,000 | ₩34,860 | ₩35,000 | +0.11% | 1만 |
|---|
| 2025.12.31 | ₩34,853 | ₩35,101 | ₩34,720 | ₩34,760 | -0.27% | 1.5만 |
|---|
| 2025.12.30 | ₩34,974 | ₩34,987 | ₩34,720 | ₩34,720 | -0.73% | 1.3만 |
|---|
| 2025.12.29 | ₩36,015 | ₩36,256 | ₩33,985 | ₩34,653 | -3.78% | 9.5만 |
|---|
| 2025.12.26 | ₩35,932 | ₩36,336 | ₩35,855 | ₩36,002 | +0.19% | 8.9천 |
|---|
| 2025.12.24 | ₩36,229 | ₩36,460 | ₩35,815 | ₩36,029 | -0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩36,309 | ₩36,723 | ₩35,655 | ₩36,202 | -0.29% | 5.2천 |
|---|
| 2025.12.22 | ₩36,977 | ₩36,990 | ₩36,269 | ₩36,723 | -0.69% | 5.2천 |
|---|
| 2025.12.19 | ₩36,710 | ₩36,959 | ₩36,623 | ₩36,823 | +0.31% | 1.4천 |
|---|
| 2025.12.18 | ₩36,563 | ₩36,710 | ₩36,296 | ₩36,579 | +0.04% | 1.7천 |
|---|
| 2025.12.17 | ₩36,629 | ₩36,990 | ₩36,256 | ₩36,256 | -1.02% | 3.4천 |
|---|
| 2025.12.16 | ₩36,923 | ₩36,923 | ₩36,256 | ₩36,616 | -0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩36,897 | ₩36,897 | ₩36,549 | ₩36,766 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩36,830 | ₩36,830 | ₩36,082 | ₩36,549 | -0.76% | 9.5천 |
|---|
| 2025.12.11 | ₩36,082 | ₩37,057 | ₩36,082 | ₩36,643 | +1.55% | 1.2만 |
|---|
| 2025.12.10 | ₩36,189 | ₩36,723 | ₩36,162 | ₩36,162 | -0.07% | 2.3천 |
|---|
| 2025.12.09 | ₩36,391 | ₩36,723 | ₩36,162 | ₩36,723 | +0.91% | 8.4천 |
|---|
| 2025.12.08 | ₩36,856 | ₩36,953 | ₩36,389 | ₩36,526 | -0.90% | 4.4천 |
|---|
| 2025.12.05 | ₩37,057 | ₩37,057 | ₩36,523 | ₩36,723 | -0.90% | 1.7천 |
|---|
| 2025.12.04 | ₩36,468 | ₩36,523 | ₩36,468 | ₩36,523 | +0.15% | 2.1천 |
|---|
| 2025.12.03 | ₩36,723 | ₩37,124 | ₩36,349 | ₩36,533 | -0.52% | 7.9천 |
|---|
| 2025.12.02 | ₩36,389 | ₩36,456 | ₩36,055 | ₩36,322 | -0.18% | 6.6천 |
|---|
| 2025.12.01 | ₩36,563 | ₩36,796 | ₩36,289 | ₩36,389 | -0.47% | 5.4천 |
|---|
| 2025.11.28 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩36,009 | ₩36,985 | ₩35,748 | ₩36,404 | +1.10% | 3.1천 |
|---|
| 2025.11.25 | ₩36,055 | ₩37,324 | ₩35,915 | ₩36,389 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩36,296 | ₩36,301 | ₩36,015 | ₩36,022 | -0.75% | 2.6천 |
|---|
| 2025.11.21 | ₩36,163 | ₩36,256 | ₩36,163 | ₩36,256 | +0.26% | 2.4천 |
|---|
| 2025.11.20 | ₩36,109 | ₩36,202 | ₩36,095 | ₩36,095 | -0.04% | 2.7천 |
|---|
| 2025.11.19 | ₩36,042 | ₩36,256 | ₩36,042 | ₩36,255 | +0.59% | 4.3천 |
|---|
| 2025.11.18 | ₩36,123 | ₩36,123 | ₩36,042 | ₩36,042 | -0.22% | 2.7천 |
|---|
| 2025.11.17 | ₩35,721 | ₩36,389 | ₩35,721 | ₩36,055 | +0.93% | 2.2천 |
|---|
| 2025.11.14 | ₩35,988 | ₩36,322 | ₩35,988 | ₩36,322 | +0.93% | 1.4천 |
|---|
| 2025.11.13 | ₩36,336 | ₩36,336 | ₩35,895 | ₩35,895 | -1.21% | 2.8천 |
|---|
| 2025.11.12 | ₩36,402 | ₩36,402 | ₩36,336 | ₩36,336 | -0.18% | 728 |
|---|
| 2025.11.11 | ₩36,456 | ₩36,456 | ₩36,137 | ₩36,189 | -0.73% | 1.6천 |
|---|
| 2025.11.10 | ₩35,588 | ₩36,790 | ₩35,588 | ₩36,523 | +2.63% | 1.4만 |
|---|
| 2025.11.07 | ₩35,561 | ₩35,561 | ₩35,388 | ₩35,441 | -0.34% | 4.6천 |
|---|
| 2025.11.06 | ₩35,561 | ₩35,735 | ₩35,561 | ₩35,588 | +0.08% | 2천 |
|---|
| 2025.11.05 | ₩35,601 | ₩36,015 | ₩35,414 | ₩35,454 | -0.41% | 1.7만 |
|---|
| 2025.11.04 | ₩35,748 | ₩36,042 | ₩35,575 | ₩35,655 | -0.26% | 2.5천 |
|---|
| 2025.11.03 | ₩35,802 | ₩35,868 | ₩35,641 | ₩35,828 | +0.07% | 4.1천 |
|---|
| 2025.10.31 | ₩36,055 | ₩36,189 | ₩35,788 | ₩35,828 | -0.63% | 1.2만 |
|---|
| 2025.10.30 | ₩36,296 | ₩36,296 | ₩36,069 | ₩36,189 | -0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩36,306 | ₩36,322 | ₩36,122 | ₩36,175 | -0.36% | 5천 |
|---|
| 2025.10.28 | ₩36,376 | ₩36,389 | ₩36,189 | ₩36,189 | -0.51% | 3.7천 |
|---|
| 2025.10.27 | ₩36,055 | ₩36,575 | ₩36,055 | ₩36,575 | +1.44% | 1.4천 |
|---|
| 2025.10.24 | ₩36,216 | ₩36,597 | ₩36,122 | ₩36,256 | +0.11% | 5.7천 |
|---|
| 2025.10.23 | ₩36,256 | ₩36,656 | ₩36,127 | ₩36,307 | +0.14% | 5.3천 |
|---|
| 2025.10.22 | ₩36,469 | ₩36,469 | ₩36,109 | ₩36,376 | -0.26% | 3.1천 |
|---|
| 2025.10.21 | ₩36,109 | ₩36,284 | ₩36,109 | ₩36,229 | +0.33% | 2.2천 |
|---|
| 2025.10.20 | ₩36,389 | ₩36,523 | ₩36,162 | ₩36,509 | +0.33% | 2.5천 |
|---|
| 2025.10.17 | ₩36,723 | ₩36,723 | ₩36,095 | ₩36,289 | -1.18% | 6.5천 |
|---|
| 2025.10.16 | ₩35,868 | ₩36,259 | ₩35,788 | ₩36,031 | +0.45% | 3.4천 |
|---|
| 2025.10.15 | ₩36,189 | ₩36,189 | ₩35,888 | ₩36,055 | -0.37% | 7.8천 |
|---|
| 2025.10.14 | ₩36,135 | ₩36,267 | ₩35,987 | ₩36,149 | +0.04% | 1.5천 |
|---|
| 2025.10.13 | ₩35,681 | ₩35,842 | ₩35,681 | ₩35,788 | +0.30% | 1.7천 |
|---|
| 2025.10.10 | ₩36,937 | ₩36,937 | ₩35,481 | ₩35,481 | -3.94% | 6.7천 |
|---|
