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 | ₩34,792 | ₩35,039 | ₩34,752 | ₩34,899 | +0.31% | 1.2천 |
| 2026.10.08 | ₩34,752 | ₩35,326 | ₩34,752 | ₩34,752 | 0.00% | 4.1천 |
| 2026.10.07 | ₩34,845 | ₩34,872 | ₩34,742 | ₩34,819 | -0.08% | 6.2천 |
| 2026.10.06 | ₩34,872 | ₩34,872 | ₩34,765 | ₩34,765 | -0.31% | 9.7천 |
| 2026.10.05 | ₩34,872 | ₩34,872 | ₩34,779 | ₩34,872 | 0.00% | 3.2천 |
| 2026.10.02 | ₩35,046 | ₩35,306 | ₩34,845 | ₩34,901 | -0.41% | 9천 |
| 2026.10.01 | ₩34,739 | ₩35,272 | ₩34,739 | ₩34,992 | +0.73% | 4.4천 |
| 2026.09.30 | ₩34,752 | ₩35,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,739 |
| -0.04% |
| 5.5천 |
| 2026.09.29 | ₩34,699 | ₩35,740 | ₩34,699 | ₩34,819 | +0.35% | 7.7천 |
|---|
| 2026.09.28 | ₩35,099 | ₩35,286 | ₩34,699 | ₩34,699 | -1.14% | 6.1천 |
|---|
| 2026.09.25 | ₩35,112 | ₩35,366 | ₩35,099 | ₩35,229 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩35,459 | ₩35,459 | ₩35,099 | ₩35,232 | -0.64% | 5.5천 |
|---|
| 2026.09.23 | ₩35,953 | ₩35,953 | ₩35,726 | ₩35,726 | -0.63% | 3.5천 |
|---|
| 2026.09.22 | ₩36,207 | ₩36,233 | ₩35,902 | ₩35,953 | -0.70% | 3천 |
|---|
| 2026.09.21 | ₩35,926 | ₩36,233 | ₩35,766 | ₩36,033 | +0.30% | 5.2천 |
|---|
| 2026.09.18 | ₩35,673 | ₩35,920 | ₩35,673 | ₩35,752 | +0.22% | 4.4천 |
|---|
| 2026.09.17 | ₩35,766 | ₩36,166 | ₩35,566 | ₩35,673 | -0.26% | 3.8천 |
|---|
| 2026.09.16 | ₩35,499 | ₩36,207 | ₩35,499 | ₩35,615 | +0.32% | 1만 |
|---|
| 2026.09.15 | ₩35,499 | ₩35,499 | ₩35,366 | ₩35,439 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩35,366 | ₩35,553 | ₩35,339 | ₩35,459 | +0.26% | 5천 |
|---|
| 2026.09.11 | ₩35,379 | ₩35,499 | ₩34,965 | ₩35,369 | -0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩35,780 | ₩35,780 | ₩35,499 | ₩35,499 | -0.78% | 6.5천 |
|---|
| 2026.09.09 | ₩35,793 | ₩35,793 | ₩35,686 | ₩35,699 | -0.26% | 4.7천 |
|---|
| 2026.09.08 | ₩35,659 | ₩35,793 | ₩35,659 | ₩35,753 | +0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩35,699 | ₩35,797 | ₩35,659 | ₩35,659 | -0.11% | 6.1천 |
|---|
| 2026.09.03 | ₩35,606 | ₩35,686 | ₩35,606 | ₩35,686 | +0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩35,553 | ₩35,606 | ₩35,454 | ₩35,606 | +0.15% | 3.6천 |
|---|
| 2026.09.01 | ₩35,766 | ₩35,782 | ₩35,394 | ₩35,635 | -0.37% | 1.1만 |
|---|
| 2026.08.31 | ₩35,606 | ₩35,766 | ₩35,366 | ₩35,766 | +0.45% | 1.9만 |
|---|
| 2026.08.28 | ₩35,663 | ₩35,820 | ₩35,566 | ₩35,594 | -0.19% | 1.5만 |
|---|
| 2026.08.27 | ₩36,006 | ₩36,006 | ₩35,633 | ₩35,793 | -0.59% | 9.4천 |
|---|
| 2026.08.26 | ₩35,940 | ₩35,966 | ₩35,705 | ₩35,960 | +0.06% | 2.2천 |
|---|
| 2026.08.25 | ₩35,673 | ₩35,887 | ₩35,633 | ₩35,766 | +0.26% | 6.8천 |
|---|
| 2026.08.24 | ₩35,780 | ₩35,780 | ₩35,580 | ₩35,626 | -0.43% | 3.7천 |
|---|
| 2026.08.21 | ₩35,686 | ₩35,740 | ₩35,673 | ₩35,706 | +0.06% | 3.8천 |
|---|
| 2026.08.20 | ₩35,860 | ₩35,860 | ₩35,688 | ₩35,688 | -0.48% | 3.3천 |
|---|
| 2026.08.19 | ₩35,659 | ₩35,846 | ₩35,633 | ₩35,846 | +0.52% | 1.1만 |
|---|
| 2026.08.18 | ₩35,833 | ₩35,833 | ₩35,633 | ₩35,633 | -0.56% | 9.2천 |
|---|
| 2026.08.17 | ₩35,820 | ₩35,900 | ₩35,673 | ₩35,673 | -0.41% | 3.2천 |
|---|
| 2026.08.14 | ₩35,713 | ₩36,140 | ₩35,713 | ₩35,740 | +0.07% | 3.1천 |
|---|
| 2026.08.13 | ₩35,900 | ₩36,153 | ₩35,646 | ₩35,686 | -0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩36,012 | ₩36,087 | ₩35,886 | ₩35,966 | -0.13% | 2.4천 |
|---|
| 2026.08.11 | ₩35,980 | ₩35,980 | ₩35,713 | ₩35,873 | -0.30% | 1.1만 |
|---|
| 2026.08.10 | ₩35,926 | ₩36,070 | ₩35,820 | ₩35,833 | -0.26% | 5.1천 |
|---|
| 2026.08.07 | ₩36,060 | ₩36,267 | ₩35,924 | ₩36,073 | +0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩35,900 | ₩36,053 | ₩35,833 | ₩35,900 | 0.00% | 3천 |
|---|
| 2026.08.05 | ₩36,260 | ₩36,260 | ₩35,699 | ₩35,900 | -0.99% | 4.8천 |
|---|
| 2026.08.04 | ₩36,140 | ₩36,433 | ₩35,980 | ₩36,300 | +0.44% | 4.4천 |
|---|
| 2026.08.03 | ₩36,433 | ₩36,433 | ₩35,833 | ₩36,193 | -0.66% | 3.9천 |
|---|
| 2026.07.31 | ₩35,913 | ₩36,260 | ₩35,900 | ₩36,260 | +0.97% | 1.3만 |
|---|
| 2026.07.30 | ₩36,006 | ₩36,127 | ₩35,900 | ₩35,913 | -0.26% | 5.2천 |
|---|
| 2026.07.29 | ₩35,940 | ₩36,247 | ₩35,869 | ₩36,006 | +0.19% | 4.8천 |
|---|
| 2026.07.28 | ₩36,033 | ₩36,554 | ₩35,853 | ₩35,940 | -0.26% | 3.4천 |
|---|
| 2026.07.27 | ₩36,313 | ₩36,420 | ₩35,889 | ₩36,100 | -0.59% | 1.1만 |
|---|
| 2026.07.24 | ₩36,407 | ₩36,554 | ₩35,818 | ₩36,313 | -0.26% | 4.4천 |
|---|
| 2026.07.23 | ₩36,313 | ₩36,409 | ₩36,167 | ₩36,207 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩36,433 | ₩36,447 | ₩36,300 | ₩36,340 | -0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩36,180 | ₩36,523 | ₩36,180 | ₩36,449 | +0.74% | 2.8천 |
|---|
| 2026.07.20 | ₩36,367 | ₩36,567 | ₩36,161 | ₩36,307 | -0.17% | 1만 |
|---|
| 2026.07.17 | ₩36,167 | ₩36,353 | ₩35,719 | ₩36,353 | +0.52% | 625 |
|---|
| 2026.07.16 | ₩36,020 | ₩36,367 | ₩36,020 | ₩36,167 | +0.41% | 1.9천 |
|---|
| 2026.07.15 | ₩36,107 | ₩36,367 | ₩36,073 | ₩36,100 | -0.02% | 2.9천 |
|---|
| 2026.07.14 | ₩36,220 | ₩36,367 | ₩35,833 | ₩36,367 | +0.41% | 8.7천 |
|---|
| 2026.07.13 | ₩36,167 | ₩36,353 | ₩35,646 | ₩36,353 | +0.52% | 4.9천 |
|---|
| 2026.07.10 | ₩35,953 | ₩36,327 | ₩35,937 | ₩36,327 | +1.04% | 3.1천 |
|---|
| 2026.07.09 | ₩35,966 | ₩36,006 | ₩35,654 | ₩35,820 | -0.41% | 8천 |
|---|
| 2026.07.08 | ₩35,673 | ₩36,020 | ₩35,633 | ₩35,793 | +0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩35,806 | ₩35,900 | ₩35,701 | ₩35,860 | +0.15% | 4.8천 |
|---|
| 2026.07.06 | ₩35,740 | ₩35,806 | ₩35,566 | ₩35,719 | -0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩35,846 | ₩35,846 | ₩35,566 | ₩35,591 | -0.71% | 6천 |
|---|
| 2026.07.01 | ₩35,866 | ₩36,167 | ₩35,566 | ₩35,693 | -0.48% | 7.6천 |
|---|
| 2026.06.30 | ₩35,566 | ₩35,926 | ₩35,566 | ₩35,566 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩35,860 | ₩35,926 | ₩35,566 | ₩35,566 | -0.82% | 4천 |
|---|
| 2026.06.26 | ₩36,140 | ₩36,140 | ₩35,566 | ₩35,838 | -0.84% | 8.6천 |
|---|
| 2026.06.25 | ₩36,287 | ₩36,700 | ₩35,566 | ₩35,566 | -1.99% | 3.5천 |
|---|
| 2026.06.24 | ₩36,273 | ₩36,273 | ₩36,060 | ₩36,140 | -0.37% | 4.3천 |
|---|
| 2026.06.23 | ₩36,660 | ₩36,674 | ₩36,567 | ₩36,580 | -0.22% | 4.2천 |
|---|
| 2026.06.22 | ₩36,514 | ₩36,660 | ₩36,514 | ₩36,660 | +0.40% | 5.9천 |
|---|
| 2026.06.18 | ₩36,447 | ₩36,647 | ₩36,447 | ₩36,614 | +0.46% | 1.8천 |
|---|
| 2026.06.17 | ₩36,180 | ₩36,700 | ₩36,167 | ₩36,433 | +0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩36,380 | ₩36,543 | ₩36,247 | ₩36,333 | -0.13% | 4.2천 |
|---|
| 2026.06.15 | ₩36,407 | ₩36,407 | ₩36,037 | ₩36,233 | -0.48% | 4.1천 |
|---|
| 2026.06.12 | ₩35,966 | ₩36,433 | ₩35,966 | ₩36,196 | +0.64% | 1.8천 |
|---|
| 2026.06.11 | ₩36,167 | ₩36,167 | ₩35,960 | ₩35,960 | -0.57% | 1.5천 |
|---|
| 2026.06.10 | ₩36,100 | ₩36,100 | ₩35,900 | ₩35,940 | -0.44% | 1만 |
|---|
| 2026.06.09 | ₩35,579 | ₩36,100 | ₩35,579 | ₩36,100 | +1.46% | 3.1천 |
|---|
| 2026.06.08 | ₩36,342 | ₩36,342 | ₩35,833 | ₩35,833 | -1.40% | 1.4천 |
|---|
| 2026.06.05 | ₩35,566 | ₩35,886 | ₩35,566 | ₩35,886 | +0.90% | 2천 |
|---|
| 2026.06.04 | ₩35,566 | ₩35,715 | ₩35,566 | ₩35,579 | +0.04% | 1.2만 |
|---|
| 2026.06.03 | ₩35,699 | ₩35,699 | ₩35,126 | ₩35,126 | -1.61% | 1.1만 |
|---|
| 2026.06.02 | ₩35,673 | ₩35,820 | ₩35,599 | ₩35,659 | -0.04% | 2.2천 |
|---|
| 2026.06.01 | ₩35,966 | ₩35,966 | ₩35,579 | ₩35,633 | -0.93% | 1.3만 |
|---|
| 2026.05.29 | ₩35,833 | ₩36,006 | ₩35,833 | ₩36,006 | +0.48% | 3.3천 |
|---|
| 2026.05.28 | ₩36,260 | ₩36,260 | ₩36,033 | ₩36,033 | -0.63% | 3.5천 |
|---|
| 2026.05.27 | ₩36,167 | ₩36,287 | ₩36,033 | ₩36,147 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩36,060 | ₩36,193 | ₩36,033 | ₩36,167 | +0.30% | 7.8천 |
|---|
| 2026.05.22 | ₩35,966 | ₩36,327 | ₩35,966 | ₩36,220 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩36,006 | ₩36,687 | ₩36,006 | ₩36,257 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩36,036 | ₩36,113 | ₩35,900 | ₩35,913 | -0.34% | 5.4천 |
|---|
| 2026.05.19 | ₩36,100 | ₩36,534 | ₩36,046 | ₩36,107 | +0.02% | 8.4천 |
|---|
| 2026.05.18 | ₩36,073 | ₩36,386 | ₩35,940 | ₩36,386 | +0.87% | 1.9천 |
|---|
| 2026.05.15 | ₩36,073 | ₩36,300 | ₩36,020 | ₩36,020 | -0.15% | 3.3천 |
|---|
| 2026.05.14 | ₩35,913 | ₩36,227 | ₩35,900 | ₩35,953 | +0.11% | 2.5천 |
|---|
| 2026.05.13 | ₩36,487 | ₩36,514 | ₩35,900 | ₩36,002 | -1.33% | 1.2천 |
|---|
| 2026.05.12 | ₩36,514 | ₩36,514 | ₩35,900 | ₩36,367 | -0.40% | 7.8천 |
|---|
| 2026.05.11 | ₩36,020 | ₩36,540 | ₩35,860 | ₩36,360 | +0.94% | 3.8천 |
|---|
| 2026.05.08 | ₩35,793 | ₩36,046 | ₩35,793 | ₩36,046 | +0.71% | 2.2천 |
|---|
| 2026.05.07 | ₩35,993 | ₩36,113 | ₩35,933 | ₩35,933 | -0.17% | 3.8천 |
|---|
| 2026.05.06 | ₩35,713 | ₩36,100 | ₩35,713 | ₩35,820 | +0.30% | 3.1천 |
|---|
| 2026.05.05 | ₩35,793 | ₩36,033 | ₩35,631 | ₩35,766 | -0.07% | 3.4천 |
|---|
| 2026.05.04 | ₩35,966 | ₩36,143 | ₩35,633 | ₩35,633 | -0.93% | 6.4천 |
|---|
| 2026.05.01 | ₩35,820 | ₩35,978 | ₩35,663 | ₩35,753 | -0.19% | 8.7천 |
|---|
| 2026.04.30 | ₩35,659 | ₩35,805 | ₩35,659 | ₩35,699 | +0.11% | 4.9천 |
|---|
| 2026.04.29 | ₩35,753 | ₩35,766 | ₩35,566 | ₩35,726 | -0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,180 | ₩36,180 | ₩35,766 | ₩35,860 | -0.89% | 5.9천 |
|---|
| 2026.04.27 | ₩36,100 | ₩36,233 | ₩35,713 | ₩36,206 | +0.30% | 7.6천 |
|---|
| 2026.04.24 | ₩36,240 | ₩36,428 | ₩36,033 | ₩36,073 | -0.46% | 6.6천 |
|---|
| 2026.04.23 | ₩36,554 | ₩36,687 | ₩36,127 | ₩36,674 | +0.33% | 4.1천 |
|---|
| 2026.04.22 | ₩36,500 | ₩36,500 | ₩36,367 | ₩36,433 | -0.18% | 2.2천 |
|---|
| 2026.04.21 | ₩36,567 | ₩36,634 | ₩36,407 | ₩36,433 | -0.36% | 4.8천 |
|---|
| 2026.04.20 | ₩36,340 | ₩36,594 | ₩36,340 | ₩36,547 | +0.57% | 3.6천 |
|---|
| 2026.04.17 | ₩36,100 | ₩36,600 | ₩36,100 | ₩36,340 | +0.67% | 8.3천 |
|---|
| 2026.04.16 | ₩35,806 | ₩36,053 | ₩35,806 | ₩36,053 | +0.69% | 1.9천 |
|---|
| 2026.04.15 | ₩36,060 | ₩36,300 | ₩35,793 | ₩35,980 | -0.22% | 3.3천 |
|---|
| 2026.04.14 | ₩35,766 | ₩36,220 | ₩35,753 | ₩35,793 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩35,980 | ₩35,980 | ₩35,753 | ₩35,766 | -0.59% | 3.2천 |
|---|
| 2026.04.10 | ₩35,900 | ₩36,053 | ₩35,900 | ₩35,940 | +0.11% | 2.1천 |
|---|
| 2026.04.09 | ₩35,900 | ₩36,140 | ₩35,900 | ₩35,926 | +0.07% | 2.8천 |
|---|
| 2026.04.08 | ₩35,846 | ₩36,233 | ₩35,846 | ₩36,046 | +0.56% | 0 |
|---|
| 2026.04.07 | ₩35,766 | ₩35,900 | ₩35,633 | ₩35,740 | -0.07% | 5.7천 |
|---|
| 2026.04.06 | ₩35,686 | ₩36,033 | ₩35,686 | ₩35,886 | +0.56% | 8.8천 |
|---|
| 2026.04.02 | ₩35,833 | ₩36,260 | ₩35,580 | ₩35,740 | -0.26% | 1.7만 |
|---|
| 2026.04.01 | ₩35,499 | ₩36,238 | ₩35,499 | ₩35,699 | +0.56% | 6천 |
|---|
| 2026.03.31 | ₩37,208 | ₩37,208 | ₩35,366 | ₩35,366 | -4.95% | 2.1만 |
|---|
| 2026.03.30 | ₩36,260 | ₩36,614 | ₩36,033 | ₩36,333 | +0.20% | 9.1천 |
|---|
| 2026.03.27 | ₩36,340 | ₩36,527 | ₩36,033 | ₩36,233 | -0.29% | 9.5천 |
|---|
| 2026.03.26 | ₩36,033 | ₩36,834 | ₩35,966 | ₩36,493 | +1.28% | 1.5만 |
|---|
| 2026.03.25 | ₩36,367 | ₩36,687 | ₩36,033 | ₩36,033 | -0.92% | 4.3천 |
|---|
| 2026.03.24 | ₩36,867 | ₩37,034 | ₩36,834 | ₩36,861 | -0.02% | 3.2천 |
|---|
| 2026.03.23 | ₩36,634 | ₩36,967 | ₩36,580 | ₩36,821 | +0.51% | 8.7천 |
|---|
| 2026.03.20 | ₩36,313 | ₩36,800 | ₩36,180 | ₩36,700 | +1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩36,153 | ₩36,607 | ₩36,153 | ₩36,242 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩36,158 | ₩36,158 | ₩35,980 | ₩36,153 | -0.01% | 2.2천 |
|---|
| 2026.03.17 | ₩35,980 | ₩36,237 | ₩35,966 | ₩36,180 | +0.55% | 3.3천 |
|---|
| 2026.03.16 | ₩35,973 | ₩36,140 | ₩35,793 | ₩35,926 | -0.13% | 6.8천 |
|---|
| 2026.03.13 | ₩36,220 | ₩36,287 | ₩35,486 | ₩35,566 | -1.81% | 1.5만 |
|---|
| 2026.03.12 | ₩35,926 | ₩36,207 | ₩35,833 | ₩36,193 | +0.74% | 7.2천 |
|---|
| 2026.03.11 | ₩36,287 | ₩36,300 | ₩35,860 | ₩35,913 | -1.03% | 5.1천 |
|---|
| 2026.03.10 | ₩36,033 | ₩36,263 | ₩36,033 | ₩36,220 | +0.52% | 5 |
|---|
| 2026.03.09 | ₩35,980 | ₩36,219 | ₩35,900 | ₩35,980 | +0.00% | 5 |
|---|
| 2026.03.06 | ₩35,766 | ₩36,039 | ₩35,766 | ₩35,900 | +0.37% | 5 |
|---|
| 2026.03.05 | ₩36,033 | ₩36,073 | ₩35,699 | ₩35,893 | -0.39% | 5 |
|---|
| 2026.03.04 | ₩36,215 | ₩36,247 | ₩36,033 | ₩36,033 | -0.50% | 5 |
|---|
| 2026.03.03 | ₩35,860 | ₩36,247 | ₩35,699 | ₩36,247 | +1.08% | 5 |
|---|
| 2026.03.02 | ₩36,127 | ₩36,247 | ₩35,780 | ₩36,006 | -0.33% | 5 |
|---|
| 2026.02.27 | ₩36,353 | ₩36,353 | ₩35,900 | ₩36,100 | -0.70% | 5 |
|---|
| 2026.02.26 | ₩36,300 | ₩36,353 | ₩36,193 | ₩36,260 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩35,966 | ₩36,287 | ₩35,846 | ₩36,287 | +0.89% | 5 |
|---|
| 2026.02.24 | ₩36,087 | ₩36,087 | ₩35,833 | ₩35,833 | -0.70% | 5 |
|---|
| 2026.02.23 | ₩36,046 | ₩36,179 | ₩35,860 | ₩36,100 | +0.15% | 5 |
|---|
| 2026.02.20 | ₩35,980 | ₩36,247 | ₩35,846 | ₩36,243 | +0.73% | 4.1천 |
|---|
| 2026.02.19 | ₩36,033 | ₩36,367 | ₩36,033 | ₩36,046 | +0.04% | 4.4천 |
|---|
| 2026.02.18 | ₩36,247 | ₩36,300 | ₩36,073 | ₩36,287 | +0.11% | 4.2천 |
|---|
| 2026.02.17 | ₩35,960 | ₩36,153 | ₩35,873 | ₩36,153 | +0.54% | 5.1천 |
|---|
| 2026.02.13 | ₩35,900 | ₩36,060 | ₩35,900 | ₩36,060 | +0.45% | 3.2천 |
|---|
| 2026.02.12 | ₩36,167 | ₩36,167 | ₩35,980 | ₩35,980 | -0.52% | 5.7천 |
|---|
| 2026.02.11 | ₩36,006 | ₩36,333 | ₩35,993 | ₩36,300 | +0.82% | 5.4천 |
|---|
| 2026.02.10 | ₩35,926 | ₩35,993 | ₩35,731 | ₩35,980 | +0.15% | 6.4천 |
|---|
| 2026.02.09 | ₩35,699 | ₩35,993 | ₩35,593 | ₩35,726 | +0.08% | 7.6천 |
|---|
| 2026.02.06 | ₩35,926 | ₩35,993 | ₩35,646 | ₩35,646 | -0.78% | 7.3천 |
|---|
| 2026.02.05 | ₩35,873 | ₩35,993 | ₩35,340 | ₩35,940 | +0.19% | 1만 |
|---|
| 2026.02.04 | ₩35,686 | ₩35,966 | ₩35,393 | ₩35,840 | +0.43% | 3.9천 |
|---|
| 2026.02.03 | ₩35,833 | ₩35,833 | ₩35,633 | ₩35,833 | 0.00% | 3.8천 |
|---|
| 2026.02.02 | ₩35,526 | ₩35,819 | ₩35,526 | ₩35,740 | +0.60% | 7.2천 |
|---|
| 2026.01.30 | ₩35,446 | ₩35,659 | ₩35,299 | ₩35,659 | +0.60% | 9천 |
|---|
| 2026.01.29 | ₩35,593 | ₩35,659 | ₩35,366 | ₩35,439 | -0.43% | 9.9천 |
|---|
| 2026.01.28 | ₩35,442 | ₩35,633 | ₩35,377 | ₩35,606 | +0.46% | 6천 |
|---|
| 2026.01.27 | ₩35,619 | ₩35,619 | ₩35,379 | ₩35,499 | -0.34% | 6.8천 |
|---|
| 2026.01.26 | ₩35,513 | ₩35,659 | ₩35,366 | ₩35,659 | +0.41% | 2.9천 |
|---|
| 2026.01.23 | ₩35,446 | ₩35,633 | ₩35,366 | ₩35,526 | +0.23% | 2.6천 |
|---|
| 2026.01.22 | ₩35,620 | ₩35,699 | ₩35,379 | ₩35,459 | -0.45% | 6천 |
|---|
| 2026.01.21 | ₩35,446 | ₩35,753 | ₩35,379 | ₩35,446 | 0.00% | 1.1만 |
|---|
| 2026.01.20 | ₩35,419 | ₩35,619 | ₩35,299 | ₩35,426 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩35,673 | ₩35,873 | ₩35,459 | ₩35,740 | +0.19% | 7.9천 |
|---|
| 2026.01.15 | ₩35,513 | ₩35,699 | ₩35,499 | ₩35,699 | +0.53% | 2.3천 |
|---|
| 2026.01.14 | ₩35,686 | ₩35,713 | ₩35,459 | ₩35,579 | -0.30% | 4.7천 |
|---|
| 2026.01.13 | ₩35,539 | ₩35,753 | ₩35,455 | ₩35,740 | +0.56% | 5.6천 |
|---|
| 2026.01.12 | ₩35,192 | ₩35,539 | ₩35,192 | ₩35,526 | +0.95% | 9.8천 |
|---|
| 2026.01.09 | ₩35,072 | ₩35,232 | ₩35,072 | ₩35,140 | +0.19% | 3.5천 |
|---|
| 2026.01.08 | ₩35,006 | ₩35,119 | ₩35,006 | ₩35,086 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩35,006 | ₩35,019 | ₩34,821 | ₩35,006 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩34,992 | ₩35,166 | ₩34,979 | ₩35,000 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩35,032 | ₩35,219 | ₩34,980 | ₩35,072 | +0.11% | 6.6천 |
|---|
| 2026.01.02 | ₩34,939 | ₩34,979 | ₩34,839 | ₩34,979 | +0.11% | 1만 |
|---|
| 2025.12.31 | ₩34,832 | ₩35,079 | ₩34,699 | ₩34,739 | -0.27% | 1.5만 |
|---|
| 2025.12.30 | ₩34,952 | ₩34,965 | ₩34,699 | ₩34,699 | -0.73% | 1.3만 |
|---|
| 2025.12.29 | ₩35,993 | ₩36,233 | ₩33,965 | ₩34,632 | -3.78% | 9.5만 |
|---|
| 2025.12.26 | ₩35,910 | ₩36,313 | ₩35,833 | ₩35,980 | +0.19% | 8.9천 |
|---|
| 2025.12.24 | ₩36,207 | ₩36,438 | ₩35,793 | ₩36,006 | -0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩36,287 | ₩36,700 | ₩35,633 | ₩36,180 | -0.29% | 5.2천 |
|---|
| 2025.12.22 | ₩36,954 | ₩36,967 | ₩36,247 | ₩36,700 | -0.69% | 5.2천 |
|---|
| 2025.12.19 | ₩36,687 | ₩36,936 | ₩36,600 | ₩36,800 | +0.31% | 1.4천 |
|---|
| 2025.12.18 | ₩36,540 | ₩36,687 | ₩36,273 | ₩36,557 | +0.04% | 1.7천 |
|---|
| 2025.12.17 | ₩36,607 | ₩36,967 | ₩36,233 | ₩36,233 | -1.02% | 3.4천 |
|---|
| 2025.12.16 | ₩36,901 | ₩36,901 | ₩36,233 | ₩36,594 | -0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩36,874 | ₩36,874 | ₩36,527 | ₩36,743 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩36,807 | ₩36,807 | ₩36,060 | ₩36,527 | -0.76% | 9.5천 |
|---|
| 2025.12.11 | ₩36,060 | ₩37,034 | ₩36,060 | ₩36,620 | +1.55% | 1.2만 |
|---|
| 2025.12.10 | ₩36,167 | ₩36,700 | ₩36,140 | ₩36,140 | -0.07% | 2.3천 |
|---|
| 2025.12.09 | ₩36,369 | ₩36,700 | ₩36,140 | ₩36,700 | +0.91% | 8.4천 |
|---|
| 2025.12.08 | ₩36,834 | ₩36,930 | ₩36,367 | ₩36,503 | -0.90% | 4.4천 |
|---|
| 2025.12.05 | ₩37,034 | ₩37,034 | ₩36,500 | ₩36,700 | -0.90% | 1.7천 |
|---|
| 2025.12.04 | ₩36,445 | ₩36,500 | ₩36,445 | ₩36,500 | +0.15% | 2.1천 |
|---|
| 2025.12.03 | ₩36,700 | ₩37,101 | ₩36,327 | ₩36,511 | -0.52% | 7.9천 |
|---|
| 2025.12.02 | ₩36,367 | ₩36,433 | ₩36,033 | ₩36,300 | -0.18% | 6.6천 |
|---|
| 2025.12.01 | ₩36,540 | ₩36,774 | ₩36,267 | ₩36,367 | -0.47% | 5.4천 |
|---|
| 2025.11.28 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,987 | ₩36,962 | ₩35,726 | ₩36,382 | +1.10% | 3.1천 |
|---|
| 2025.11.25 | ₩36,033 | ₩37,301 | ₩35,893 | ₩36,367 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩36,273 | ₩36,279 | ₩35,993 | ₩36,000 | -0.75% | 2.6천 |
|---|
| 2025.11.21 | ₩36,141 | ₩36,233 | ₩36,141 | ₩36,233 | +0.26% | 2.4천 |
|---|
| 2025.11.20 | ₩36,087 | ₩36,180 | ₩36,073 | ₩36,073 | -0.04% | 2.7천 |
|---|
| 2025.11.19 | ₩36,020 | ₩36,233 | ₩36,020 | ₩36,233 | +0.59% | 4.3천 |
|---|
| 2025.11.18 | ₩36,101 | ₩36,101 | ₩36,020 | ₩36,020 | -0.22% | 2.7천 |
|---|
| 2025.11.17 | ₩35,699 | ₩36,367 | ₩35,699 | ₩36,033 | +0.93% | 2.2천 |
|---|
| 2025.11.14 | ₩35,966 | ₩36,300 | ₩35,966 | ₩36,300 | +0.93% | 1.4천 |
|---|
| 2025.11.13 | ₩36,313 | ₩36,313 | ₩35,873 | ₩35,873 | -1.21% | 2.8천 |
|---|
| 2025.11.12 | ₩36,380 | ₩36,380 | ₩36,313 | ₩36,313 | -0.18% | 728 |
|---|
| 2025.11.11 | ₩36,433 | ₩36,433 | ₩36,114 | ₩36,167 | -0.73% | 1.6천 |
|---|
| 2025.11.10 | ₩35,566 | ₩36,767 | ₩35,566 | ₩36,500 | +2.63% | 1.4만 |
|---|
| 2025.11.07 | ₩35,539 | ₩35,539 | ₩35,366 | ₩35,419 | -0.34% | 4.6천 |
|---|
| 2025.11.06 | ₩35,539 | ₩35,713 | ₩35,539 | ₩35,566 | +0.08% | 2천 |
|---|
| 2025.11.05 | ₩35,579 | ₩35,993 | ₩35,393 | ₩35,433 | -0.41% | 1.7만 |
|---|
| 2025.11.04 | ₩35,726 | ₩36,020 | ₩35,553 | ₩35,633 | -0.26% | 2.5천 |
|---|
| 2025.11.03 | ₩35,780 | ₩35,846 | ₩35,619 | ₩35,806 | +0.07% | 4.1천 |
|---|
| 2025.10.31 | ₩36,033 | ₩36,167 | ₩35,766 | ₩35,806 | -0.63% | 1.2만 |
|---|
| 2025.10.30 | ₩36,273 | ₩36,273 | ₩36,046 | ₩36,167 | -0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩36,283 | ₩36,300 | ₩36,100 | ₩36,153 | -0.36% | 5천 |
|---|
| 2025.10.28 | ₩36,353 | ₩36,367 | ₩36,167 | ₩36,167 | -0.51% | 3.7천 |
|---|
| 2025.10.27 | ₩36,033 | ₩36,552 | ₩36,033 | ₩36,552 | +1.44% | 1.4천 |
|---|
| 2025.10.24 | ₩36,193 | ₩36,575 | ₩36,100 | ₩36,233 | +0.11% | 5.7천 |
|---|
| 2025.10.23 | ₩36,233 | ₩36,634 | ₩36,105 | ₩36,285 | +0.14% | 5.3천 |
|---|
| 2025.10.22 | ₩36,447 | ₩36,447 | ₩36,087 | ₩36,353 | -0.26% | 3.1천 |
|---|
| 2025.10.21 | ₩36,087 | ₩36,262 | ₩36,087 | ₩36,207 | +0.33% | 2.2천 |
|---|
| 2025.10.20 | ₩36,367 | ₩36,500 | ₩36,140 | ₩36,487 | +0.33% | 2.5천 |
|---|
| 2025.10.17 | ₩36,700 | ₩36,700 | ₩36,073 | ₩36,267 | -1.18% | 6.5천 |
|---|
| 2025.10.16 | ₩35,846 | ₩36,237 | ₩35,766 | ₩36,009 | +0.45% | 3.4천 |
|---|
| 2025.10.15 | ₩36,167 | ₩36,167 | ₩35,866 | ₩36,033 | -0.37% | 7.8천 |
|---|
| 2025.10.14 | ₩36,113 | ₩36,244 | ₩35,965 | ₩36,127 | +0.04% | 1.5천 |
|---|
| 2025.10.13 | ₩35,659 | ₩35,820 | ₩35,659 | ₩35,766 | +0.30% | 1.7천 |
|---|
| 2025.10.10 | ₩36,914 | ₩36,914 | ₩35,459 | ₩35,459 | -3.94% | 6.7천 |
|---|
