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 | ₩34,766 | ₩35,013 | ₩34,726 | ₩34,873 | +0.31% | 1.2천 |
| 2026.10.08 | ₩34,726 | ₩35,299 | ₩34,726 | ₩34,726 | 0.00% | 4.1천 |
| 2026.10.07 | ₩34,819 | ₩34,846 | ₩34,716 | ₩34,793 | -0.08% | 6.2천 |
| 2026.10.06 | ₩34,846 | ₩34,846 | ₩34,739 | ₩34,739 | -0.31% | 9.7천 |
| 2026.10.05 | ₩34,846 | ₩34,846 | ₩34,753 | ₩34,846 | 0.00% | 3.2천 |
| 2026.10.02 | ₩35,019 | ₩35,279 | ₩34,819 | ₩34,875 | -0.41% | 9천 |
| 2026.10.01 | ₩34,713 | ₩35,246 | ₩34,713 | ₩34,966 | +0.73% | 4.4천 |
| 2026.09.30 | ₩34,726 | ₩35,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,713 |
| -0.04% |
| 5.5천 |
| 2026.09.29 | ₩34,673 | ₩35,713 | ₩34,673 | ₩34,793 | +0.35% | 7.7천 |
|---|
| 2026.09.28 | ₩35,073 | ₩35,259 | ₩34,673 | ₩34,673 | -1.14% | 6.1천 |
|---|
| 2026.09.25 | ₩35,086 | ₩35,339 | ₩35,073 | ₩35,203 | +0.33% | 4.3천 |
|---|
| 2026.09.24 | ₩35,433 | ₩35,433 | ₩35,073 | ₩35,206 | -0.64% | 5.5천 |
|---|
| 2026.09.23 | ₩35,926 | ₩35,926 | ₩35,699 | ₩35,699 | -0.63% | 3.5천 |
|---|
| 2026.09.22 | ₩36,179 | ₩36,206 | ₩35,875 | ₩35,926 | -0.70% | 3천 |
|---|
| 2026.09.21 | ₩35,899 | ₩36,206 | ₩35,739 | ₩36,006 | +0.30% | 5.2천 |
|---|
| 2026.09.18 | ₩35,646 | ₩35,893 | ₩35,646 | ₩35,725 | +0.22% | 4.4천 |
|---|
| 2026.09.17 | ₩35,739 | ₩36,139 | ₩35,539 | ₩35,646 | -0.26% | 3.8천 |
|---|
| 2026.09.16 | ₩35,473 | ₩36,179 | ₩35,473 | ₩35,588 | +0.32% | 1만 |
|---|
| 2026.09.15 | ₩35,473 | ₩35,473 | ₩35,339 | ₩35,413 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩35,339 | ₩35,526 | ₩35,313 | ₩35,433 | +0.26% | 5천 |
|---|
| 2026.09.11 | ₩35,353 | ₩35,473 | ₩34,939 | ₩35,343 | -0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩35,753 | ₩35,753 | ₩35,473 | ₩35,473 | -0.78% | 6.5천 |
|---|
| 2026.09.09 | ₩35,766 | ₩35,766 | ₩35,659 | ₩35,673 | -0.26% | 4.7천 |
|---|
| 2026.09.08 | ₩35,633 | ₩35,766 | ₩35,633 | ₩35,726 | +0.26% | 6.4천 |
|---|
| 2026.09.04 | ₩35,673 | ₩35,770 | ₩35,633 | ₩35,633 | -0.11% | 6.1천 |
|---|
| 2026.09.03 | ₩35,579 | ₩35,659 | ₩35,579 | ₩35,659 | +0.22% | 2.4천 |
|---|
| 2026.09.02 | ₩35,526 | ₩35,579 | ₩35,427 | ₩35,579 | +0.15% | 3.6천 |
|---|
| 2026.09.01 | ₩35,739 | ₩35,755 | ₩35,368 | ₩35,609 | -0.37% | 1.1만 |
|---|
| 2026.08.31 | ₩35,579 | ₩35,739 | ₩35,339 | ₩35,739 | +0.45% | 1.9만 |
|---|
| 2026.08.28 | ₩35,636 | ₩35,793 | ₩35,539 | ₩35,568 | -0.19% | 1.5만 |
|---|
| 2026.08.27 | ₩35,979 | ₩35,979 | ₩35,606 | ₩35,766 | -0.59% | 9.4천 |
|---|
| 2026.08.26 | ₩35,913 | ₩35,939 | ₩35,678 | ₩35,933 | +0.06% | 2.2천 |
|---|
| 2026.08.25 | ₩35,646 | ₩35,860 | ₩35,606 | ₩35,739 | +0.26% | 6.8천 |
|---|
| 2026.08.24 | ₩35,753 | ₩35,753 | ₩35,553 | ₩35,599 | -0.43% | 3.7천 |
|---|
| 2026.08.21 | ₩35,659 | ₩35,713 | ₩35,646 | ₩35,679 | +0.06% | 3.8천 |
|---|
| 2026.08.20 | ₩35,833 | ₩35,833 | ₩35,661 | ₩35,661 | -0.48% | 3.3천 |
|---|
| 2026.08.19 | ₩35,633 | ₩35,819 | ₩35,606 | ₩35,819 | +0.52% | 1.1만 |
|---|
| 2026.08.18 | ₩35,806 | ₩35,806 | ₩35,606 | ₩35,606 | -0.56% | 9.2천 |
|---|
| 2026.08.17 | ₩35,793 | ₩35,873 | ₩35,646 | ₩35,646 | -0.41% | 3.2천 |
|---|
| 2026.08.14 | ₩35,686 | ₩36,113 | ₩35,686 | ₩35,713 | +0.07% | 3.1천 |
|---|
| 2026.08.13 | ₩35,873 | ₩36,126 | ₩35,620 | ₩35,659 | -0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩35,985 | ₩36,059 | ₩35,859 | ₩35,939 | -0.13% | 2.4천 |
|---|
| 2026.08.11 | ₩35,953 | ₩35,953 | ₩35,686 | ₩35,846 | -0.30% | 1.1만 |
|---|
| 2026.08.10 | ₩35,899 | ₩36,043 | ₩35,793 | ₩35,806 | -0.26% | 5.1천 |
|---|
| 2026.08.07 | ₩36,033 | ₩36,239 | ₩35,897 | ₩36,046 | +0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩35,873 | ₩36,026 | ₩35,806 | ₩35,873 | 0.00% | 3천 |
|---|
| 2026.08.05 | ₩36,233 | ₩36,233 | ₩35,673 | ₩35,873 | -0.99% | 4.8천 |
|---|
| 2026.08.04 | ₩36,113 | ₩36,406 | ₩35,953 | ₩36,273 | +0.44% | 4.4천 |
|---|
| 2026.08.03 | ₩36,406 | ₩36,406 | ₩35,806 | ₩36,166 | -0.66% | 3.9천 |
|---|
| 2026.07.31 | ₩35,886 | ₩36,233 | ₩35,873 | ₩36,233 | +0.97% | 1.3만 |
|---|
| 2026.07.30 | ₩35,979 | ₩36,099 | ₩35,873 | ₩35,886 | -0.26% | 5.2천 |
|---|
| 2026.07.29 | ₩35,913 | ₩36,219 | ₩35,842 | ₩35,979 | +0.19% | 4.8천 |
|---|
| 2026.07.28 | ₩36,006 | ₩36,526 | ₩35,827 | ₩35,913 | -0.26% | 3.4천 |
|---|
| 2026.07.27 | ₩36,286 | ₩36,393 | ₩35,862 | ₩36,073 | -0.59% | 1.1만 |
|---|
| 2026.07.24 | ₩36,380 | ₩36,526 | ₩35,791 | ₩36,286 | -0.26% | 4.4천 |
|---|
| 2026.07.23 | ₩36,286 | ₩36,382 | ₩36,139 | ₩36,179 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩36,406 | ₩36,420 | ₩36,273 | ₩36,313 | -0.26% | 9.3천 |
|---|
| 2026.07.21 | ₩36,153 | ₩36,496 | ₩36,153 | ₩36,422 | +0.74% | 2.8천 |
|---|
| 2026.07.20 | ₩36,340 | ₩36,540 | ₩36,134 | ₩36,279 | -0.17% | 1만 |
|---|
| 2026.07.17 | ₩36,139 | ₩36,326 | ₩35,693 | ₩36,326 | +0.52% | 625 |
|---|
| 2026.07.16 | ₩35,993 | ₩36,340 | ₩35,993 | ₩36,139 | +0.41% | 1.9천 |
|---|
| 2026.07.15 | ₩36,079 | ₩36,339 | ₩36,046 | ₩36,073 | -0.02% | 2.9천 |
|---|
| 2026.07.14 | ₩36,193 | ₩36,340 | ₩35,806 | ₩36,340 | +0.41% | 8.7천 |
|---|
| 2026.07.13 | ₩36,139 | ₩36,326 | ₩35,619 | ₩36,326 | +0.52% | 4.9천 |
|---|
| 2026.07.10 | ₩35,926 | ₩36,300 | ₩35,911 | ₩36,300 | +1.04% | 3.1천 |
|---|
| 2026.07.09 | ₩35,939 | ₩35,979 | ₩35,628 | ₩35,793 | -0.41% | 8천 |
|---|
| 2026.07.08 | ₩35,646 | ₩35,993 | ₩35,606 | ₩35,766 | +0.34% | 1.2만 |
|---|
| 2026.07.07 | ₩35,779 | ₩35,873 | ₩35,674 | ₩35,833 | +0.15% | 4.8천 |
|---|
| 2026.07.06 | ₩35,713 | ₩35,779 | ₩35,540 | ₩35,693 | -0.06% | 5.1천 |
|---|
| 2026.07.02 | ₩35,819 | ₩35,819 | ₩35,539 | ₩35,564 | -0.71% | 6천 |
|---|
| 2026.07.01 | ₩35,839 | ₩36,139 | ₩35,540 | ₩35,666 | -0.48% | 7.6천 |
|---|
| 2026.06.30 | ₩35,539 | ₩35,899 | ₩35,539 | ₩35,539 | 0.00% | 3.1만 |
|---|
| 2026.06.29 | ₩35,833 | ₩35,899 | ₩35,539 | ₩35,539 | -0.82% | 4천 |
|---|
| 2026.06.26 | ₩36,113 | ₩36,113 | ₩35,540 | ₩35,811 | -0.84% | 8.6천 |
|---|
| 2026.06.25 | ₩36,259 | ₩36,673 | ₩35,539 | ₩35,539 | -1.99% | 3.5천 |
|---|
| 2026.06.24 | ₩36,246 | ₩36,246 | ₩36,033 | ₩36,113 | -0.37% | 4.3천 |
|---|
| 2026.06.23 | ₩36,633 | ₩36,646 | ₩36,540 | ₩36,553 | -0.22% | 4.2천 |
|---|
| 2026.06.22 | ₩36,486 | ₩36,633 | ₩36,486 | ₩36,633 | +0.40% | 5.9천 |
|---|
| 2026.06.18 | ₩36,420 | ₩36,620 | ₩36,420 | ₩36,586 | +0.46% | 1.8천 |
|---|
| 2026.06.17 | ₩36,153 | ₩36,673 | ₩36,139 | ₩36,406 | +0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩36,353 | ₩36,516 | ₩36,219 | ₩36,306 | -0.13% | 4.2천 |
|---|
| 2026.06.15 | ₩36,380 | ₩36,380 | ₩36,010 | ₩36,206 | -0.48% | 4.1천 |
|---|
| 2026.06.12 | ₩35,939 | ₩36,406 | ₩35,939 | ₩36,169 | +0.64% | 1.8천 |
|---|
| 2026.06.11 | ₩36,139 | ₩36,139 | ₩35,933 | ₩35,933 | -0.57% | 1.5천 |
|---|
| 2026.06.10 | ₩36,073 | ₩36,073 | ₩35,873 | ₩35,913 | -0.44% | 1만 |
|---|
| 2026.06.09 | ₩35,553 | ₩36,073 | ₩35,553 | ₩36,073 | +1.46% | 3.1천 |
|---|
| 2026.06.08 | ₩36,315 | ₩36,315 | ₩35,806 | ₩35,806 | -1.40% | 1.4천 |
|---|
| 2026.06.05 | ₩35,539 | ₩35,859 | ₩35,539 | ₩35,859 | +0.90% | 2천 |
|---|
| 2026.06.04 | ₩35,539 | ₩35,689 | ₩35,539 | ₩35,553 | +0.04% | 1.2만 |
|---|
| 2026.06.03 | ₩35,673 | ₩35,673 | ₩35,099 | ₩35,099 | -1.61% | 1.1만 |
|---|
| 2026.06.02 | ₩35,646 | ₩35,793 | ₩35,573 | ₩35,633 | -0.04% | 2.2천 |
|---|
| 2026.06.01 | ₩35,939 | ₩35,939 | ₩35,553 | ₩35,606 | -0.93% | 1.3만 |
|---|
| 2026.05.29 | ₩35,806 | ₩35,979 | ₩35,806 | ₩35,979 | +0.48% | 3.3천 |
|---|
| 2026.05.28 | ₩36,233 | ₩36,233 | ₩36,006 | ₩36,006 | -0.63% | 3.5천 |
|---|
| 2026.05.27 | ₩36,139 | ₩36,259 | ₩36,006 | ₩36,119 | -0.06% | 3.5천 |
|---|
| 2026.05.26 | ₩36,033 | ₩36,166 | ₩36,006 | ₩36,139 | +0.30% | 7.8천 |
|---|
| 2026.05.22 | ₩35,939 | ₩36,300 | ₩35,939 | ₩36,193 | +0.71% | 1.2만 |
|---|
| 2026.05.21 | ₩35,979 | ₩36,659 | ₩35,979 | ₩36,230 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩36,009 | ₩36,086 | ₩35,873 | ₩35,886 | -0.34% | 5.4천 |
|---|
| 2026.05.19 | ₩36,073 | ₩36,506 | ₩36,019 | ₩36,079 | +0.02% | 8.4천 |
|---|
| 2026.05.18 | ₩36,046 | ₩36,359 | ₩35,913 | ₩36,359 | +0.87% | 1.9천 |
|---|
| 2026.05.15 | ₩36,046 | ₩36,273 | ₩35,993 | ₩35,993 | -0.15% | 3.3천 |
|---|
| 2026.05.14 | ₩35,886 | ₩36,199 | ₩35,873 | ₩35,926 | +0.11% | 2.5천 |
|---|
| 2026.05.13 | ₩36,460 | ₩36,486 | ₩35,873 | ₩35,975 | -1.33% | 1.2천 |
|---|
| 2026.05.12 | ₩36,486 | ₩36,486 | ₩35,873 | ₩36,340 | -0.40% | 7.8천 |
|---|
| 2026.05.11 | ₩35,993 | ₩36,513 | ₩35,833 | ₩36,333 | +0.94% | 3.8천 |
|---|
| 2026.05.08 | ₩35,766 | ₩36,019 | ₩35,766 | ₩36,019 | +0.71% | 2.2천 |
|---|
| 2026.05.07 | ₩35,966 | ₩36,086 | ₩35,906 | ₩35,906 | -0.17% | 3.8천 |
|---|
| 2026.05.06 | ₩35,686 | ₩36,073 | ₩35,686 | ₩35,793 | +0.30% | 3.1천 |
|---|
| 2026.05.05 | ₩35,766 | ₩36,006 | ₩35,604 | ₩35,739 | -0.07% | 3.4천 |
|---|
| 2026.05.04 | ₩35,939 | ₩36,116 | ₩35,606 | ₩35,606 | -0.93% | 6.4천 |
|---|
| 2026.05.01 | ₩35,793 | ₩35,951 | ₩35,636 | ₩35,726 | -0.19% | 8.7천 |
|---|
| 2026.04.30 | ₩35,633 | ₩35,778 | ₩35,633 | ₩35,673 | +0.11% | 4.9천 |
|---|
| 2026.04.29 | ₩35,726 | ₩35,739 | ₩35,539 | ₩35,699 | -0.07% | 6.7천 |
|---|
| 2026.04.28 | ₩36,153 | ₩36,153 | ₩35,739 | ₩35,833 | -0.89% | 5.9천 |
|---|
| 2026.04.27 | ₩36,073 | ₩36,206 | ₩35,686 | ₩36,179 | +0.30% | 7.6천 |
|---|
| 2026.04.24 | ₩36,213 | ₩36,401 | ₩36,006 | ₩36,046 | -0.46% | 6.6천 |
|---|
| 2026.04.23 | ₩36,526 | ₩36,660 | ₩36,099 | ₩36,646 | +0.33% | 4.1천 |
|---|
| 2026.04.22 | ₩36,473 | ₩36,473 | ₩36,340 | ₩36,406 | -0.18% | 2.2천 |
|---|
| 2026.04.21 | ₩36,540 | ₩36,606 | ₩36,380 | ₩36,406 | -0.36% | 4.8천 |
|---|
| 2026.04.20 | ₩36,313 | ₩36,566 | ₩36,313 | ₩36,520 | +0.57% | 3.6천 |
|---|
| 2026.04.17 | ₩36,073 | ₩36,573 | ₩36,073 | ₩36,313 | +0.67% | 8.3천 |
|---|
| 2026.04.16 | ₩35,779 | ₩36,026 | ₩35,779 | ₩36,026 | +0.69% | 1.9천 |
|---|
| 2026.04.15 | ₩36,033 | ₩36,273 | ₩35,766 | ₩35,953 | -0.22% | 3.3천 |
|---|
| 2026.04.14 | ₩35,739 | ₩36,193 | ₩35,726 | ₩35,766 | +0.07% | 4.7천 |
|---|
| 2026.04.13 | ₩35,953 | ₩35,953 | ₩35,726 | ₩35,739 | -0.59% | 3.2천 |
|---|
| 2026.04.10 | ₩35,873 | ₩36,026 | ₩35,873 | ₩35,913 | +0.11% | 2.1천 |
|---|
| 2026.04.09 | ₩35,873 | ₩36,113 | ₩35,873 | ₩35,899 | +0.07% | 2.8천 |
|---|
| 2026.04.08 | ₩35,819 | ₩36,206 | ₩35,819 | ₩36,019 | +0.56% | 0 |
|---|
| 2026.04.07 | ₩35,739 | ₩35,873 | ₩35,606 | ₩35,713 | -0.07% | 5.7천 |
|---|
| 2026.04.06 | ₩35,659 | ₩36,006 | ₩35,659 | ₩35,859 | +0.56% | 8.8천 |
|---|
| 2026.04.02 | ₩35,806 | ₩36,233 | ₩35,553 | ₩35,713 | -0.26% | 1.7만 |
|---|
| 2026.04.01 | ₩35,473 | ₩36,211 | ₩35,473 | ₩35,673 | +0.56% | 6천 |
|---|
| 2026.03.31 | ₩37,180 | ₩37,180 | ₩35,339 | ₩35,339 | -4.95% | 2.1만 |
|---|
| 2026.03.30 | ₩36,233 | ₩36,586 | ₩36,006 | ₩36,305 | +0.20% | 9.1천 |
|---|
| 2026.03.27 | ₩36,313 | ₩36,500 | ₩36,006 | ₩36,206 | -0.29% | 9.5천 |
|---|
| 2026.03.26 | ₩36,006 | ₩36,806 | ₩35,939 | ₩36,465 | +1.28% | 1.5만 |
|---|
| 2026.03.25 | ₩36,340 | ₩36,660 | ₩36,006 | ₩36,006 | -0.92% | 4.3천 |
|---|
| 2026.03.24 | ₩36,840 | ₩37,006 | ₩36,806 | ₩36,833 | -0.02% | 3.2천 |
|---|
| 2026.03.23 | ₩36,606 | ₩36,940 | ₩36,553 | ₩36,793 | +0.51% | 8.7천 |
|---|
| 2026.03.20 | ₩36,286 | ₩36,773 | ₩36,153 | ₩36,673 | +1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩36,126 | ₩36,579 | ₩36,126 | ₩36,214 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩36,131 | ₩36,131 | ₩35,953 | ₩36,126 | -0.01% | 2.2천 |
|---|
| 2026.03.17 | ₩35,953 | ₩36,209 | ₩35,939 | ₩36,153 | +0.55% | 3.3천 |
|---|
| 2026.03.16 | ₩35,946 | ₩36,113 | ₩35,766 | ₩35,899 | -0.13% | 6.8천 |
|---|
| 2026.03.13 | ₩36,193 | ₩36,259 | ₩35,459 | ₩35,539 | -1.81% | 1.5만 |
|---|
| 2026.03.12 | ₩35,899 | ₩36,179 | ₩35,806 | ₩36,166 | +0.74% | 7.2천 |
|---|
| 2026.03.11 | ₩36,259 | ₩36,273 | ₩35,833 | ₩35,886 | -1.03% | 5.1천 |
|---|
| 2026.03.10 | ₩36,006 | ₩36,236 | ₩36,006 | ₩36,193 | +0.52% | 5 |
|---|
| 2026.03.09 | ₩35,953 | ₩36,191 | ₩35,873 | ₩35,953 | +0.00% | 5 |
|---|
| 2026.03.06 | ₩35,739 | ₩36,012 | ₩35,739 | ₩35,873 | +0.37% | 5 |
|---|
| 2026.03.05 | ₩36,006 | ₩36,046 | ₩35,673 | ₩35,866 | -0.39% | 5 |
|---|
| 2026.03.04 | ₩36,187 | ₩36,220 | ₩36,006 | ₩36,006 | -0.50% | 5 |
|---|
| 2026.03.03 | ₩35,833 | ₩36,219 | ₩35,673 | ₩36,219 | +1.08% | 5 |
|---|
| 2026.03.02 | ₩36,099 | ₩36,219 | ₩35,753 | ₩35,979 | -0.33% | 5 |
|---|
| 2026.02.27 | ₩36,326 | ₩36,326 | ₩35,873 | ₩36,073 | -0.70% | 5 |
|---|
| 2026.02.26 | ₩36,273 | ₩36,326 | ₩36,166 | ₩36,233 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩35,939 | ₩36,259 | ₩35,819 | ₩36,259 | +0.89% | 5 |
|---|
| 2026.02.24 | ₩36,059 | ₩36,059 | ₩35,806 | ₩35,806 | -0.70% | 5 |
|---|
| 2026.02.23 | ₩36,019 | ₩36,152 | ₩35,833 | ₩36,073 | +0.15% | 5 |
|---|
| 2026.02.20 | ₩35,953 | ₩36,219 | ₩35,819 | ₩36,216 | +0.73% | 4.1천 |
|---|
| 2026.02.19 | ₩36,006 | ₩36,339 | ₩36,006 | ₩36,019 | +0.04% | 4.4천 |
|---|
| 2026.02.18 | ₩36,219 | ₩36,273 | ₩36,046 | ₩36,259 | +0.11% | 4.2천 |
|---|
| 2026.02.17 | ₩35,933 | ₩36,126 | ₩35,846 | ₩36,126 | +0.54% | 5.1천 |
|---|
| 2026.02.13 | ₩35,873 | ₩36,033 | ₩35,873 | ₩36,033 | +0.45% | 3.2천 |
|---|
| 2026.02.12 | ₩36,139 | ₩36,139 | ₩35,953 | ₩35,953 | -0.52% | 5.7천 |
|---|
| 2026.02.11 | ₩35,979 | ₩36,306 | ₩35,966 | ₩36,273 | +0.82% | 5.4천 |
|---|
| 2026.02.10 | ₩35,899 | ₩35,966 | ₩35,704 | ₩35,953 | +0.15% | 6.4천 |
|---|
| 2026.02.09 | ₩35,673 | ₩35,966 | ₩35,566 | ₩35,700 | +0.08% | 7.6천 |
|---|
| 2026.02.06 | ₩35,899 | ₩35,966 | ₩35,619 | ₩35,619 | -0.78% | 7.3천 |
|---|
| 2026.02.05 | ₩35,846 | ₩35,966 | ₩35,314 | ₩35,913 | +0.19% | 1만 |
|---|
| 2026.02.04 | ₩35,659 | ₩35,939 | ₩35,366 | ₩35,813 | +0.43% | 3.9천 |
|---|
| 2026.02.03 | ₩35,806 | ₩35,806 | ₩35,606 | ₩35,806 | 0.00% | 3.8천 |
|---|
| 2026.02.02 | ₩35,499 | ₩35,793 | ₩35,499 | ₩35,713 | +0.60% | 7.2천 |
|---|
| 2026.01.30 | ₩35,419 | ₩35,633 | ₩35,273 | ₩35,633 | +0.60% | 9천 |
|---|
| 2026.01.29 | ₩35,566 | ₩35,633 | ₩35,339 | ₩35,413 | -0.43% | 9.9천 |
|---|
| 2026.01.28 | ₩35,415 | ₩35,606 | ₩35,350 | ₩35,579 | +0.46% | 6천 |
|---|
| 2026.01.27 | ₩35,593 | ₩35,593 | ₩35,353 | ₩35,473 | -0.34% | 6.8천 |
|---|
| 2026.01.26 | ₩35,486 | ₩35,633 | ₩35,339 | ₩35,633 | +0.41% | 2.9천 |
|---|
| 2026.01.23 | ₩35,419 | ₩35,606 | ₩35,339 | ₩35,499 | +0.23% | 2.6천 |
|---|
| 2026.01.22 | ₩35,594 | ₩35,673 | ₩35,353 | ₩35,433 | -0.45% | 6천 |
|---|
| 2026.01.21 | ₩35,419 | ₩35,726 | ₩35,353 | ₩35,419 | 0.00% | 1.1만 |
|---|
| 2026.01.20 | ₩35,393 | ₩35,593 | ₩35,273 | ₩35,399 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩35,646 | ₩35,846 | ₩35,433 | ₩35,713 | +0.19% | 7.9천 |
|---|
| 2026.01.15 | ₩35,486 | ₩35,673 | ₩35,473 | ₩35,673 | +0.53% | 2.3천 |
|---|
| 2026.01.14 | ₩35,659 | ₩35,686 | ₩35,433 | ₩35,553 | -0.30% | 4.7천 |
|---|
| 2026.01.13 | ₩35,513 | ₩35,726 | ₩35,428 | ₩35,713 | +0.56% | 5.6천 |
|---|
| 2026.01.12 | ₩35,166 | ₩35,513 | ₩35,166 | ₩35,499 | +0.95% | 9.8천 |
|---|
| 2026.01.09 | ₩35,046 | ₩35,206 | ₩35,046 | ₩35,114 | +0.19% | 3.5천 |
|---|
| 2026.01.08 | ₩34,979 | ₩35,093 | ₩34,979 | ₩35,059 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩34,979 | ₩34,993 | ₩34,795 | ₩34,979 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩34,966 | ₩35,139 | ₩34,953 | ₩34,974 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩35,006 | ₩35,193 | ₩34,954 | ₩35,046 | +0.11% | 6.6천 |
|---|
| 2026.01.02 | ₩34,913 | ₩34,953 | ₩34,813 | ₩34,953 | +0.11% | 1만 |
|---|
| 2025.12.31 | ₩34,806 | ₩35,053 | ₩34,673 | ₩34,713 | -0.27% | 1.5만 |
|---|
| 2025.12.30 | ₩34,926 | ₩34,939 | ₩34,673 | ₩34,673 | -0.73% | 1.3만 |
|---|
| 2025.12.29 | ₩35,966 | ₩36,206 | ₩33,939 | ₩34,606 | -3.78% | 9.5만 |
|---|
| 2025.12.26 | ₩35,883 | ₩36,286 | ₩35,806 | ₩35,953 | +0.19% | 8.9천 |
|---|
| 2025.12.24 | ₩36,179 | ₩36,411 | ₩35,766 | ₩35,979 | -0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩36,259 | ₩36,673 | ₩35,606 | ₩36,153 | -0.29% | 5.2천 |
|---|
| 2025.12.22 | ₩36,926 | ₩36,940 | ₩36,219 | ₩36,673 | -0.69% | 5.2천 |
|---|
| 2025.12.19 | ₩36,660 | ₩36,909 | ₩36,573 | ₩36,773 | +0.31% | 1.4천 |
|---|
| 2025.12.18 | ₩36,513 | ₩36,660 | ₩36,246 | ₩36,529 | +0.04% | 1.7천 |
|---|
| 2025.12.17 | ₩36,580 | ₩36,940 | ₩36,206 | ₩36,206 | -1.02% | 3.4천 |
|---|
| 2025.12.16 | ₩36,873 | ₩36,873 | ₩36,206 | ₩36,566 | -0.83% | 1.2만 |
|---|
| 2025.12.15 | ₩36,846 | ₩36,846 | ₩36,500 | ₩36,716 | -0.35% | 1만 |
|---|
| 2025.12.12 | ₩36,780 | ₩36,780 | ₩36,033 | ₩36,500 | -0.76% | 9.5천 |
|---|
| 2025.12.11 | ₩36,033 | ₩37,006 | ₩36,033 | ₩36,593 | +1.55% | 1.2만 |
|---|
| 2025.12.10 | ₩36,139 | ₩36,673 | ₩36,113 | ₩36,113 | -0.07% | 2.3천 |
|---|
| 2025.12.09 | ₩36,342 | ₩36,673 | ₩36,113 | ₩36,673 | +0.91% | 8.4천 |
|---|
| 2025.12.08 | ₩36,806 | ₩36,903 | ₩36,340 | ₩36,476 | -0.90% | 4.4천 |
|---|
| 2025.12.05 | ₩37,006 | ₩37,006 | ₩36,473 | ₩36,673 | -0.90% | 1.7천 |
|---|
| 2025.12.04 | ₩36,418 | ₩36,473 | ₩36,418 | ₩36,473 | +0.15% | 2.1천 |
|---|
| 2025.12.03 | ₩36,673 | ₩37,073 | ₩36,300 | ₩36,484 | -0.52% | 7.9천 |
|---|
| 2025.12.02 | ₩36,340 | ₩36,406 | ₩36,006 | ₩36,273 | -0.18% | 6.6천 |
|---|
| 2025.12.01 | ₩36,513 | ₩36,746 | ₩36,239 | ₩36,340 | -0.47% | 5.4천 |
|---|
| 2025.11.28 | ₩36,354 | ₩36,354 | ₩36,354 | ₩36,354 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,960 | ₩36,935 | ₩35,699 | ₩36,354 | +1.10% | 3.1천 |
|---|
| 2025.11.25 | ₩36,006 | ₩37,273 | ₩35,866 | ₩36,340 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩36,246 | ₩36,251 | ₩35,966 | ₩35,973 | -0.75% | 2.6천 |
|---|
| 2025.11.21 | ₩36,114 | ₩36,206 | ₩36,114 | ₩36,206 | +0.26% | 2.4천 |
|---|
| 2025.11.20 | ₩36,059 | ₩36,153 | ₩36,046 | ₩36,046 | -0.04% | 2.7천 |
|---|
| 2025.11.19 | ₩35,993 | ₩36,206 | ₩35,993 | ₩36,206 | +0.59% | 4.3천 |
|---|
| 2025.11.18 | ₩36,074 | ₩36,074 | ₩35,993 | ₩35,993 | -0.22% | 2.7천 |
|---|
| 2025.11.17 | ₩35,673 | ₩36,340 | ₩35,673 | ₩36,006 | +0.93% | 2.2천 |
|---|
| 2025.11.14 | ₩35,939 | ₩36,273 | ₩35,939 | ₩36,273 | +0.93% | 1.4천 |
|---|
| 2025.11.13 | ₩36,286 | ₩36,286 | ₩35,846 | ₩35,846 | -1.21% | 2.8천 |
|---|
| 2025.11.12 | ₩36,353 | ₩36,353 | ₩36,286 | ₩36,286 | -0.18% | 728 |
|---|
| 2025.11.11 | ₩36,406 | ₩36,406 | ₩36,087 | ₩36,139 | -0.73% | 1.6천 |
|---|
| 2025.11.10 | ₩35,539 | ₩36,740 | ₩35,539 | ₩36,473 | +2.63% | 1.4만 |
|---|
| 2025.11.07 | ₩35,513 | ₩35,513 | ₩35,339 | ₩35,393 | -0.34% | 4.6천 |
|---|
| 2025.11.06 | ₩35,513 | ₩35,686 | ₩35,513 | ₩35,539 | +0.08% | 2천 |
|---|
| 2025.11.05 | ₩35,553 | ₩35,966 | ₩35,366 | ₩35,406 | -0.41% | 1.7만 |
|---|
| 2025.11.04 | ₩35,699 | ₩35,993 | ₩35,526 | ₩35,606 | -0.26% | 2.5천 |
|---|
| 2025.11.03 | ₩35,753 | ₩35,819 | ₩35,593 | ₩35,779 | +0.07% | 4.1천 |
|---|
| 2025.10.31 | ₩36,006 | ₩36,139 | ₩35,739 | ₩35,779 | -0.63% | 1.2만 |
|---|
| 2025.10.30 | ₩36,246 | ₩36,246 | ₩36,019 | ₩36,139 | -0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩36,256 | ₩36,273 | ₩36,073 | ₩36,126 | -0.36% | 5천 |
|---|
| 2025.10.28 | ₩36,326 | ₩36,340 | ₩36,139 | ₩36,139 | -0.51% | 3.7천 |
|---|
| 2025.10.27 | ₩36,006 | ₩36,525 | ₩36,006 | ₩36,525 | +1.44% | 1.4천 |
|---|
| 2025.10.24 | ₩36,166 | ₩36,547 | ₩36,073 | ₩36,206 | +0.11% | 5.7천 |
|---|
| 2025.10.23 | ₩36,206 | ₩36,606 | ₩36,078 | ₩36,258 | +0.14% | 5.3천 |
|---|
| 2025.10.22 | ₩36,420 | ₩36,420 | ₩36,059 | ₩36,326 | -0.26% | 3.1천 |
|---|
| 2025.10.21 | ₩36,059 | ₩36,235 | ₩36,059 | ₩36,179 | +0.33% | 2.2천 |
|---|
| 2025.10.20 | ₩36,340 | ₩36,473 | ₩36,113 | ₩36,460 | +0.33% | 2.5천 |
|---|
| 2025.10.17 | ₩36,673 | ₩36,673 | ₩36,046 | ₩36,239 | -1.18% | 6.5천 |
|---|
| 2025.10.16 | ₩35,819 | ₩36,210 | ₩35,739 | ₩35,982 | +0.45% | 3.4천 |
|---|
| 2025.10.15 | ₩36,139 | ₩36,139 | ₩35,839 | ₩36,006 | -0.37% | 7.8천 |
|---|
| 2025.10.14 | ₩36,086 | ₩36,217 | ₩35,938 | ₩36,099 | +0.04% | 1.5천 |
|---|
| 2025.10.13 | ₩35,633 | ₩35,793 | ₩35,633 | ₩35,740 | +0.30% | 1.7천 |
|---|
| 2025.10.10 | ₩36,886 | ₩36,886 | ₩35,433 | ₩35,433 | -3.94% | 6.7천 |
|---|
