시장 데이터를 불러오는 중
전체 종목
글로벌 십 리스 과거 주가
Global Ship Lease Inc New Class A Common Shares · GSL · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global Ship Lease Inc New Class A Common Shares · GSL · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,514 | ₩60,794 | ₩59,498 | ₩59,552 | -1.59% | 15.8만 |
| 2026.10.08 | ₩60,393 | ₩60,888 | ₩59,765 | ₩60,754 | +0.60% | 32.9만 |
| 2026.10.07 | ₩60,447 | ₩60,941 | ₩59,659 | ₩59,739 | -1.17% | 33.5만 |
| 2026.10.06 | ₩60,781 | ₩60,848 | ₩59,966 | ₩60,781 | 0.00% | 29.5만 |
| 2026.10.05 | ₩61,328 | ₩61,609 | ₩59,445 | ₩61,262 | -0.11% | 38만 |
| 2026.10.02 | ₩60,594 | ₩61,288 | ₩60,193 | ₩61,168 | +0.95% | 33만 |
| 2026.10.01 | ₩58,630 | ₩60,834 | ₩58,443 | ₩60,701 | +3.53% | 24.3만 |
| 2026.09.30 | ₩59,592 | ₩60,153 | ₩58,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,964 |
| -1.05% |
| 30만 |
| 2026.09.29 | ₩58,496 | ₩59,218 | ₩57,775 | ₩58,817 | +0.55% | 29.1만 |
|---|
| 2026.09.28 | ₩59,712 | ₩59,712 | ₩58,256 | ₩58,416 | -2.17% | 38.8만 |
|---|
| 2026.09.25 | ₩59,084 | ₩59,258 | ₩57,975 | ₩59,218 | +0.23% | 29.7만 |
|---|
| 2026.09.24 | ₩59,164 | ₩60,113 | ₩58,857 | ₩58,924 | -0.41% | 38.5만 |
|---|
| 2026.09.23 | ₩59,846 | ₩59,966 | ₩58,924 | ₩59,498 | -0.58% | 35.7만 |
|---|
| 2026.09.22 | ₩60,140 | ₩61,035 | ₩59,298 | ₩59,899 | -0.40% | 49.2만 |
|---|
| 2026.09.21 | ₩60,781 | ₩61,903 | ₩60,140 | ₩60,901 | +0.20% | 27.1만 |
|---|
| 2026.09.18 | ₩61,569 | ₩61,662 | ₩61,048 | ₩61,235 | -0.54% | 30.4만 |
|---|
| 2026.09.17 | ₩61,368 | ₩62,210 | ₩60,367 | ₩61,622 | +0.41% | 29.3만 |
|---|
| 2026.09.16 | ₩60,781 | ₩61,302 | ₩60,340 | ₩60,647 | -0.22% | 21만 |
|---|
| 2026.09.15 | ₩61,168 | ₩61,422 | ₩60,433 | ₩60,954 | -0.35% | 21.7만 |
|---|
| 2026.09.14 | ₩61,315 | ₩61,315 | ₩60,019 | ₩61,101 | -0.35% | 23.2만 |
|---|
| 2026.09.11 | ₩60,914 | ₩61,515 | ₩60,727 | ₩61,208 | +0.48% | 17.3만 |
|---|
| 2026.09.10 | ₩60,447 | ₩60,874 | ₩59,819 | ₩60,834 | +0.64% | 24.5만 |
|---|
| 2026.09.09 | ₩59,725 | ₩60,273 | ₩59,151 | ₩60,140 | +0.69% | 27.8만 |
|---|
| 2026.09.08 | ₩61,649 | ₩61,702 | ₩59,672 | ₩59,725 | -3.12% | 39.4만 |
|---|
| 2026.09.04 | ₩61,743 | ₩62,117 | ₩61,542 | ₩61,983 | +0.39% | 20.7만 |
|---|
| 2026.09.03 | ₩60,741 | ₩61,449 | ₩60,380 | ₩61,101 | +0.59% | 32만 |
|---|
| 2026.09.02 | ₩59,565 | ₩60,420 | ₩59,458 | ₩60,286 | +1.21% | 21만 |
|---|
| 2026.09.01 | ₩59,538 | ₩60,180 | ₩59,138 | ₩59,418 | -0.20% | 25.2만 |
|---|
| 2026.08.31 | ₩59,445 | ₩60,099 | ₩58,911 | ₩59,512 | +0.11% | 28.3만 |
|---|
| 2026.08.28 | ₩59,538 | ₩60,514 | ₩59,178 | ₩59,472 | -0.11% | 24.1만 |
|---|
| 2026.08.27 | ₩59,178 | ₩60,687 | ₩59,164 | ₩60,099 | +1.56% | 38.7만 |
|---|
| 2026.08.26 | ₩60,019 | ₩60,273 | ₩58,844 | ₩59,044 | -1.62% | 39.4만 |
|---|
| 2026.08.25 | ₩59,538 | ₩60,714 | ₩58,777 | ₩60,514 | +1.64% | 28.9만 |
|---|
| 2026.08.24 | ₩58,857 | ₩59,846 | ₩58,283 | ₩59,632 | +1.32% | 33.5만 |
|---|
| 2026.08.21 | ₩57,535 | ₩59,405 | ₩57,535 | ₩58,550 | +1.76% | 33.9만 |
|---|
| 2026.08.20 | ₩58,109 | ₩58,777 | ₩57,775 | ₩57,949 | -0.28% | 29.7만 |
|---|
| 2026.08.19 | ₩58,096 | ₩58,323 | ₩57,441 | ₩58,082 | -0.02% | 24만 |
|---|
| 2026.08.18 | ₩58,042 | ₩58,229 | ₩57,294 | ₩57,735 | -0.53% | 30.1만 |
|---|
| 2026.08.17 | ₩56,773 | ₩58,082 | ₩56,666 | ₩57,949 | +2.07% | 34.4만 |
|---|
| 2026.08.14 | ₩55,851 | ₩56,613 | ₩55,664 | ₩56,332 | +0.86% | 31.7만 |
|---|
| 2026.08.13 | ₩55,544 | ₩56,746 | ₩55,397 | ₩55,411 | -0.24% | 63.8만 |
|---|
| 2026.08.12 | ₩54,716 | ₩55,464 | ₩54,289 | ₩55,090 | +0.68% | 33.1만 |
|---|
| 2026.08.11 | ₩55,771 | ₩55,972 | ₩53,594 | ₩54,476 | -2.32% | 69.7만 |
|---|
| 2026.08.10 | ₩57,802 | ₩57,802 | ₩55,718 | ₩55,945 | -3.21% | 38.7만 |
|---|
| 2026.08.07 | ₩57,174 | ₩57,842 | ₩55,705 | ₩56,693 | -0.84% | 50.3만 |
|---|
| 2026.08.06 | ₩57,481 | ₩58,029 | ₩56,292 | ₩57,174 | -0.53% | 62.9만 |
|---|
| 2026.08.05 | ₩57,815 | ₩58,149 | ₩56,079 | ₩57,027 | -1.36% | 41만 |
|---|
| 2026.08.04 | ₩58,764 | ₩59,004 | ₩57,722 | ₩58,042 | -1.23% | 41.6만 |
|---|
| 2026.08.03 | ₩59,071 | ₩59,151 | ₩58,056 | ₩58,830 | -0.41% | 28.3만 |
|---|
| 2026.07.31 | ₩59,498 | ₩59,699 | ₩58,403 | ₩59,231 | -0.45% | 24.2만 |
|---|
| 2026.07.30 | ₩58,510 | ₩59,552 | ₩57,695 | ₩59,405 | +1.53% | 26.3만 |
|---|
| 2026.07.29 | ₩58,109 | ₩58,670 | ₩57,508 | ₩57,895 | -0.37% | 20.6만 |
|---|
| 2026.07.28 | ₩57,695 | ₩58,243 | ₩57,080 | ₩58,243 | +0.95% | 29.5만 |
|---|
| 2026.07.27 | ₩57,682 | ₩58,630 | ₩57,334 | ₩57,628 | -0.09% | 29.3만 |
|---|
| 2026.07.24 | ₩57,468 | ₩58,630 | ₩57,468 | ₩58,256 | +1.37% | 33.2만 |
|---|
| 2026.07.23 | ₩55,958 | ₩57,601 | ₩55,958 | ₩57,468 | +2.70% | 29.4만 |
|---|
| 2026.07.22 | ₩56,506 | ₩56,773 | ₩56,025 | ₩56,185 | -0.57% | 26.7만 |
|---|
| 2026.07.21 | ₩55,290 | ₩56,493 | ₩54,769 | ₩56,172 | +1.59% | 30만 |
|---|
| 2026.07.20 | ₩54,182 | ₩55,371 | ₩54,075 | ₩54,903 | +1.33% | 25.7만 |
|---|
| 2026.07.17 | ₩55,277 | ₩55,277 | ₩53,647 | ₩53,647 | -2.95% | 36.9만 |
|---|
| 2026.07.16 | ₩54,956 | ₩56,119 | ₩54,956 | ₩55,611 | +1.19% | 31.4만 |
|---|
| 2026.07.15 | ₩55,330 | ₩55,371 | ₩54,355 | ₩54,956 | -0.68% | 24만 |
|---|
| 2026.07.14 | ₩54,769 | ₩55,624 | ₩54,636 | ₩55,090 | +0.59% | 30.7만 |
|---|
| 2026.07.13 | ₩53,995 | ₩54,703 | ₩53,995 | ₩54,516 | +0.96% | 22.9만 |
|---|
| 2026.07.10 | ₩52,806 | ₩53,834 | ₩52,806 | ₩53,514 | +1.34% | 24.3만 |
|---|
| 2026.07.09 | ₩53,180 | ₩53,193 | ₩51,644 | ₩52,686 | -0.93% | 44.1만 |
|---|
| 2026.07.08 | ₩52,525 | ₩53,247 | ₩52,098 | ₩53,220 | +1.32% | 25.2만 |
|---|
| 2026.07.07 | ₩52,325 | ₩52,686 | ₩51,951 | ₩52,044 | -0.54% | 18.2만 |
|---|
| 2026.07.06 | ₩51,042 | ₩52,672 | ₩50,762 | ₩52,084 | +2.04% | 26.8만 |
|---|
| 2026.07.02 | ₩51,216 | ₩52,004 | ₩50,842 | ₩50,909 | -0.60% | 20.1만 |
|---|
| 2026.07.01 | ₩50,228 | ₩51,296 | ₩50,134 | ₩50,468 | +0.48% | 20.1만 |
|---|
| 2026.06.30 | ₩50,415 | ₩50,762 | ₩49,626 | ₩50,228 | -0.37% | 30.1만 |
|---|
| 2026.06.29 | ₩50,535 | ₩50,615 | ₩49,907 | ₩50,415 | -0.24% | 25만 |
|---|
| 2026.06.26 | ₩50,682 | ₩50,682 | ₩49,546 | ₩50,481 | -0.40% | 31.2만 |
|---|
| 2026.06.25 | ₩51,604 | ₩52,098 | ₩50,602 | ₩50,882 | -1.40% | 23.6만 |
|---|
| 2026.06.24 | ₩51,871 | ₩52,231 | ₩51,283 | ₩51,684 | -0.36% | 28.4만 |
|---|
| 2026.06.23 | ₩51,016 | ₩52,659 | ₩50,855 | ₩52,151 | +2.23% | 28.6만 |
|---|
| 2026.06.22 | ₩50,602 | ₩51,937 | ₩50,548 | ₩51,189 | +1.16% | 40.3만 |
|---|
| 2026.06.18 | ₩50,628 | ₩51,069 | ₩49,880 | ₩50,615 | -0.03% | 37만 |
|---|
| 2026.06.17 | ₩52,044 | ₩52,338 | ₩50,495 | ₩50,735 | -2.52% | 25.2만 |
|---|
| 2026.06.16 | ₩52,592 | ₩52,779 | ₩51,483 | ₩51,804 | -1.50% | 30만 |
|---|
| 2026.06.15 | ₩53,527 | ₩54,061 | ₩52,378 | ₩52,552 | -1.82% | 34.6만 |
|---|
| 2026.06.12 | ₩51,857 | ₩53,527 | ₩51,804 | ₩53,527 | +3.22% | 25.6만 |
|---|
| 2026.06.11 | ₩51,216 | ₩51,991 | ₩51,216 | ₩51,670 | +0.89% | 17.4만 |
|---|
| 2026.06.10 | ₩51,283 | ₩52,191 | ₩50,855 | ₩50,936 | -0.68% | 26.1만 |
|---|
| 2026.06.09 | ₩51,042 | ₩51,590 | ₩50,735 | ₩51,510 | +0.92% | 26.7만 |
|---|
| 2026.06.08 | ₩51,403 | ₩51,403 | ₩50,161 | ₩50,548 | -1.66% | 30.4만 |
|---|
| 2026.06.05 | ₩49,613 | ₩51,590 | ₩49,613 | ₩50,936 | +2.67% | 33.7만 |
|---|
| 2026.06.04 | ₩50,107 | ₩51,096 | ₩50,107 | ₩50,655 | +1.09% | 29.7만 |
|---|
| 2026.06.03 | ₩49,800 | ₩50,869 | ₩49,733 | ₩50,134 | +0.67% | 37.9만 |
|---|
| 2026.06.02 | ₩50,735 | ₩51,016 | ₩50,107 | ₩50,188 | -1.08% | 32.8만 |
|---|
| 2026.06.01 | ₩48,691 | ₩50,842 | ₩48,491 | ₩50,668 | +4.06% | 45.2만 |
|---|
| 2026.05.29 | ₩48,705 | ₩49,012 | ₩48,291 | ₩48,665 | -0.08% | 35.1만 |
|---|
| 2026.05.28 | ₩49,146 | ₩51,189 | ₩48,451 | ₩48,705 | -0.90% | 57.6만 |
|---|
| 2026.05.27 | ₩49,907 | ₩50,228 | ₩48,678 | ₩49,079 | -1.66% | 58만 |
|---|
| 2026.05.26 | ₩50,775 | ₩51,750 | ₩49,747 | ₩50,147 | -1.24% | 59.9만 |
|---|
| 2026.05.22 | ₩52,325 | ₩53,394 | ₩49,947 | ₩50,789 | -2.94% | 87.8만 |
|---|
| 2026.05.21 | ₩55,277 | ₩55,771 | ₩54,636 | ₩54,689 | -1.06% | 33.9만 |
|---|
| 2026.05.20 | ₩54,422 | ₩55,624 | ₩54,208 | ₩55,357 | +1.72% | 33.1만 |
|---|
| 2026.05.19 | ₩55,037 | ₩55,037 | ₩53,594 | ₩53,821 | -2.21% | 26.1만 |
|---|
| 2026.05.18 | ₩54,796 | ₩55,504 | ₩54,395 | ₩55,184 | +0.71% | 51.5만 |
|---|
| 2026.05.15 | ₩54,983 | ₩55,705 | ₩54,409 | ₩54,582 | -0.73% | 28.6만 |
|---|
| 2026.05.14 | ₩55,170 | ₩55,758 | ₩54,636 | ₩55,277 | +0.19% | 25.1만 |
|---|
| 2026.05.13 | ₩56,065 | ₩56,212 | ₩54,663 | ₩55,103 | -1.72% | 29.2만 |
|---|
| 2026.05.12 | ₩55,504 | ₩56,065 | ₩54,903 | ₩55,825 | +0.58% | 35.6만 |
|---|
| 2026.05.11 | ₩56,666 | ₩57,040 | ₩55,451 | ₩55,811 | -1.51% | 27.9만 |
|---|
| 2026.05.08 | ₩55,838 | ₩56,987 | ₩55,758 | ₩56,493 | +1.17% | 27.9만 |
|---|
| 2026.05.07 | ₩55,718 | ₩56,185 | ₩55,157 | ₩55,477 | -0.43% | 40만 |
|---|
| 2026.05.06 | ₩55,705 | ₩56,292 | ₩54,850 | ₩55,584 | -0.22% | 44.5만 |
|---|
| 2026.05.05 | ₩53,567 | ₩55,731 | ₩53,567 | ₩55,437 | +3.49% | 52.4만 |
|---|
| 2026.05.04 | ₩53,768 | ₩54,102 | ₩53,073 | ₩53,100 | -1.24% | 24.4만 |
|---|
| 2026.05.01 | ₩54,088 | ₩54,369 | ₩53,434 | ₩54,195 | +0.20% | 24.2만 |
|---|
| 2026.04.30 | ₩54,088 | ₩54,609 | ₩53,567 | ₩53,968 | -0.22% | 25만 |
|---|
| 2026.04.29 | ₩52,525 | ₩53,019 | ₩51,831 | ₩52,672 | +0.28% | 18.8만 |
|---|
| 2026.04.28 | ₩52,699 | ₩53,407 | ₩52,098 | ₩52,979 | +0.53% | 28.3만 |
|---|
| 2026.04.27 | ₩51,737 | ₩52,565 | ₩51,670 | ₩52,298 | +1.08% | 40.8만 |
|---|
| 2026.04.24 | ₩50,869 | ₩51,483 | ₩50,228 | ₩51,483 | +1.21% | 21.7만 |
|---|
| 2026.04.23 | ₩51,296 | ₩51,430 | ₩50,228 | ₩50,294 | -1.95% | 15.3만 |
|---|
| 2026.04.22 | ₩50,428 | ₩51,123 | ₩49,800 | ₩51,056 | +1.25% | 35.3만 |
|---|
| 2026.04.21 | ₩51,550 | ₩51,777 | ₩49,854 | ₩49,894 | -3.21% | 21.8만 |
|---|
| 2026.04.20 | ₩51,911 | ₩52,098 | ₩51,109 | ₩51,483 | -0.82% | 19.8만 |
|---|
| 2026.04.17 | ₩52,846 | ₩53,434 | ₩51,897 | ₩52,031 | -1.54% | 32.4만 |
|---|
| 2026.04.16 | ₩51,831 | ₩52,632 | ₩51,563 | ₩52,392 | +1.08% | 28.3만 |
|---|
| 2026.04.15 | ₩52,338 | ₩52,686 | ₩51,644 | ₩51,978 | -0.69% | 17.6만 |
|---|
| 2026.04.14 | ₩52,231 | ₩52,539 | ₩51,791 | ₩51,831 | -0.77% | 21.7만 |
|---|
| 2026.04.13 | ₩51,189 | ₩52,058 | ₩50,936 | ₩52,031 | +1.64% | 25.1만 |
|---|
| 2026.04.10 | ₩51,109 | ₩51,750 | ₩50,802 | ₩51,189 | +0.16% | 17.6만 |
|---|
| 2026.04.09 | ₩51,991 | ₩52,365 | ₩50,642 | ₩51,123 | -1.67% | 26.6만 |
|---|
| 2026.04.08 | ₩51,123 | ₩52,151 | ₩51,123 | ₩51,978 | +1.67% | 18.5만 |
|---|
| 2026.04.07 | ₩51,684 | ₩52,098 | ₩50,415 | ₩50,628 | -2.04% | 18.4만 |
|---|
| 2026.04.06 | ₩51,296 | ₩52,031 | ₩50,775 | ₩52,004 | +1.38% | 30만 |
|---|
| 2026.04.02 | ₩49,707 | ₩51,350 | ₩49,707 | ₩51,310 | +3.22% | 18.8만 |
|---|
| 2026.04.01 | ₩50,201 | ₩50,936 | ₩49,854 | ₩50,281 | +0.16% | 28.1만 |
|---|
| 2026.03.31 | ₩48,598 | ₩49,827 | ₩48,411 | ₩49,733 | +2.34% | 34.4만 |
|---|
| 2026.03.30 | ₩49,426 | ₩49,600 | ₩47,783 | ₩48,037 | -2.81% | 37.9만 |
|---|
| 2026.03.27 | ₩50,121 | ₩50,628 | ₩48,878 | ₩48,959 | -2.32% | 37.2만 |
|---|
| 2026.03.26 | ₩51,029 | ₩52,031 | ₩50,668 | ₩50,882 | -0.29% | 30.4만 |
|---|
| 2026.03.25 | ₩53,193 | ₩53,193 | ₩51,243 | ₩51,416 | -3.34% | 29만 |
|---|
| 2026.03.24 | ₩51,163 | ₩52,792 | ₩51,069 | ₩52,699 | +3.00% | 38.1만 |
|---|
| 2026.03.23 | ₩51,002 | ₩51,390 | ₩50,094 | ₩51,069 | +0.13% | 36.8만 |
|---|
| 2026.03.20 | ₩51,670 | ₩51,670 | ₩50,147 | ₩50,495 | -2.28% | 109.4만 |
|---|
| 2026.03.19 | ₩50,495 | ₩51,777 | ₩50,094 | ₩51,724 | +2.43% | 36.5만 |
|---|
| 2026.03.18 | ₩51,229 | ₩52,071 | ₩51,176 | ₩51,256 | +0.05% | 37.7만 |
|---|
| 2026.03.17 | ₩50,762 | ₩51,497 | ₩50,682 | ₩50,949 | +0.37% | 39.9만 |
|---|
| 2026.03.16 | ₩50,334 | ₩50,989 | ₩50,294 | ₩50,521 | +0.37% | 46.3만 |
|---|
| 2026.03.13 | ₩50,174 | ₩50,348 | ₩49,386 | ₩49,653 | -1.04% | 35.9만 |
|---|
| 2026.03.12 | ₩51,163 | ₩51,216 | ₩49,813 | ₩49,987 | -2.30% | 37.2만 |
|---|
| 2026.03.11 | ₩52,632 | ₩52,953 | ₩51,243 | ₩51,657 | -1.85% | 31.5만 |
|---|
| 2026.03.10 | ₩52,779 | ₩53,607 | ₩52,071 | ₩52,939 | +0.30% | 45.5만 |
|---|
| 2026.03.09 | ₩51,537 | ₩52,378 | ₩50,348 | ₩52,298 | +1.48% | 66.9만 |
|---|
| 2026.03.06 | ₩50,575 | ₩52,699 | ₩50,134 | ₩51,844 | +2.51% | 64만 |
|---|
| 2026.03.05 | ₩51,831 | ₩53,100 | ₩48,985 | ₩51,457 | -0.72% | 91.9만 |
|---|
| 2026.03.04 | ₩53,313 | ₩54,128 | ₩52,645 | ₩53,727 | +0.78% | 54.4만 |
|---|
| 2026.03.03 | ₩53,367 | ₩54,275 | ₩51,924 | ₩53,634 | +0.50% | 42.1만 |
|---|
| 2026.03.02 | ₩54,729 | ₩55,304 | ₩53,247 | ₩54,903 | +0.32% | 60.4만 |
|---|
| 2026.02.27 | ₩54,088 | ₩54,943 | ₩54,075 | ₩54,876 | +1.46% | 49.6만 |
|---|
| 2026.02.26 | ₩53,367 | ₩54,315 | ₩52,939 | ₩53,981 | +1.15% | 40.4만 |
|---|
| 2026.02.25 | ₩52,472 | ₩53,313 | ₩51,817 | ₩53,287 | +1.55% | 44.9만 |
|---|
| 2026.02.24 | ₩52,031 | ₩52,539 | ₩51,430 | ₩52,338 | +0.59% | 48.5만 |
|---|
| 2026.02.23 | ₩53,687 | ₩53,888 | ₩52,499 | ₩52,739 | -1.77% | 41.9만 |
|---|
| 2026.02.20 | ₩52,165 | ₩53,928 | ₩52,165 | ₩53,781 | +3.10% | 38만 |
|---|
| 2026.02.19 | ₩52,031 | ₩52,499 | ₩51,617 | ₩52,405 | +0.72% | 27.4만 |
|---|
| 2026.02.18 | ₩52,098 | ₩52,325 | ₩51,537 | ₩52,124 | +0.05% | 26.8만 |
|---|
| 2026.02.17 | ₩51,350 | ₩52,124 | ₩50,962 | ₩51,897 | +1.07% | 36.9만 |
|---|
| 2026.02.13 | ₩49,693 | ₩50,962 | ₩49,506 | ₩50,962 | +2.55% | 26.2만 |
|---|
| 2026.02.12 | ₩50,882 | ₩51,163 | ₩48,865 | ₩49,680 | -2.36% | 30만 |
|---|
| 2026.02.11 | ₩50,228 | ₩51,096 | ₩49,747 | ₩50,481 | +0.51% | 24.4만 |
|---|
| 2026.02.10 | ₩49,854 | ₩50,695 | ₩49,707 | ₩49,747 | -0.21% | 22.3만 |
|---|
| 2026.02.09 | ₩48,638 | ₩50,041 | ₩48,638 | ₩49,827 | +2.44% | 35.4만 |
|---|
| 2026.02.06 | ₩47,476 | ₩49,065 | ₩47,382 | ₩48,972 | +3.15% | 28.2만 |
|---|
| 2026.02.05 | ₩47,556 | ₩48,090 | ₩47,169 | ₩47,502 | -0.11% | 30.5만 |
|---|
| 2026.02.04 | ₩49,667 | ₩50,094 | ₩47,529 | ₩48,090 | -3.17% | 41.4만 |
|---|
| 2026.02.03 | ₩51,096 | ₩51,457 | ₩48,959 | ₩49,947 | -2.25% | 32.5만 |
|---|
| 2026.02.02 | ₩49,854 | ₩50,762 | ₩49,159 | ₩50,749 | +1.80% | 27.4만 |
|---|
| 2026.01.30 | ₩49,653 | ₩50,361 | ₩49,453 | ₩50,147 | +1.00% | 23.5만 |
|---|
| 2026.01.29 | ₩50,428 | ₩50,949 | ₩48,718 | ₩50,188 | -0.48% | 32.8만 |
|---|
| 2026.01.28 | ₩49,760 | ₩50,521 | ₩49,586 | ₩50,107 | +0.70% | 39.8만 |
|---|
| 2026.01.27 | ₩49,159 | ₩50,481 | ₩49,092 | ₩49,693 | +1.09% | 43만 |
|---|
| 2026.01.26 | ₩48,558 | ₩48,918 | ₩48,317 | ₩48,758 | +0.41% | 27.1만 |
|---|
| 2026.01.23 | ₩48,424 | ₩48,959 | ₩48,157 | ₩48,210 | -0.44% | 23.4만 |
|---|
| 2026.01.22 | ₩48,691 | ₩48,865 | ₩47,850 | ₩48,478 | -0.44% | 29.9만 |
|---|
| 2026.01.21 | ₩47,422 | ₩48,491 | ₩47,369 | ₩48,478 | +2.23% | 55.3만 |
|---|
| 2026.01.20 | ₩46,754 | ₩47,369 | ₩46,407 | ₩47,115 | +0.77% | 31.4만 |
|---|
| 2026.01.16 | ₩48,050 | ₩48,090 | ₩46,901 | ₩47,075 | -2.03% | 38만 |
|---|
| 2026.01.15 | ₩48,625 | ₩48,638 | ₩47,703 | ₩48,237 | -0.80% | 29.7만 |
|---|
| 2026.01.14 | ₩48,264 | ₩48,745 | ₩47,970 | ₩48,651 | +0.80% | 24.7만 |
|---|
| 2026.01.13 | ₩48,491 | ₩49,292 | ₩47,623 | ₩47,649 | -1.74% | 25.8만 |
|---|
| 2026.01.12 | ₩47,649 | ₩48,945 | ₩47,649 | ₩48,397 | +1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩48,090 | ₩48,371 | ₩47,302 | ₩47,689 | -0.83% | 35.3만 |
|---|
| 2026.01.08 | ₩48,491 | ₩48,865 | ₩47,836 | ₩48,064 | -0.88% | 26.5만 |
|---|
| 2026.01.07 | ₩47,222 | ₩48,571 | ₩47,222 | ₩48,518 | +2.74% | 37.6만 |
|---|
| 2026.01.06 | ₩46,247 | ₩47,689 | ₩46,220 | ₩47,329 | +2.34% | 27.5만 |
|---|
| 2026.01.05 | ₩46,714 | ₩47,369 | ₩46,167 | ₩46,167 | -1.17% | 39.2만 |
|---|
| 2026.01.02 | ₩46,981 | ₩47,409 | ₩45,619 | ₩46,648 | -0.71% | 44.1만 |
|---|
| 2025.12.31 | ₩46,888 | ₩47,128 | ₩46,487 | ₩46,808 | -0.17% | 24.6만 |
|---|
| 2025.12.30 | ₩46,915 | ₩47,289 | ₩46,501 | ₩46,674 | -0.51% | 21.6만 |
|---|
| 2025.12.29 | ₩46,354 | ₩46,995 | ₩46,354 | ₩46,754 | +0.86% | 21만 |
|---|
| 2025.12.26 | ₩46,300 | ₩46,407 | ₩45,899 | ₩46,260 | -0.09% | 16.7만 |
|---|
| 2025.12.24 | ₩46,086 | ₩46,167 | ₩45,579 | ₩46,127 | +0.09% | 15.2만 |
|---|
| 2025.12.23 | ₩46,113 | ₩46,394 | ₩45,966 | ₩46,086 | -0.06% | 21.2만 |
|---|
| 2025.12.22 | ₩45,405 | ₩46,420 | ₩45,325 | ₩46,073 | +1.47% | 26.5만 |
|---|
| 2025.12.19 | ₩45,432 | ₩45,619 | ₩45,031 | ₩45,178 | -0.56% | 42.8만 |
|---|
| 2025.12.18 | ₩44,951 | ₩45,672 | ₩44,670 | ₩45,419 | +1.04% | 24.9만 |
|---|
| 2025.12.17 | ₩45,499 | ₩45,552 | ₩44,670 | ₩44,737 | -1.67% | 22.5만 |
|---|
| 2025.12.16 | ₩44,096 | ₩45,646 | ₩44,083 | ₩45,272 | +2.67% | 41.6만 |
|---|
| 2025.12.15 | ₩44,457 | ₩44,938 | ₩43,735 | ₩44,283 | -0.39% | 78.9만 |
|---|
| 2025.12.12 | ₩46,220 | ₩46,233 | ₩44,657 | ₩45,298 | -1.99% | 55.3만 |
|---|
| 2025.12.11 | ₩47,048 | ₩47,142 | ₩45,686 | ₩46,073 | -2.07% | 75.2만 |
|---|
| 2025.12.10 | ₩48,010 | ₩48,264 | ₩47,356 | ₩47,770 | -0.50% | 28.4만 |
|---|
| 2025.12.09 | ₩48,571 | ₩48,584 | ₩47,917 | ₩48,010 | -1.16% | 27만 |
|---|
| 2025.12.08 | ₩48,731 | ₩49,720 | ₩48,598 | ₩48,745 | +0.03% | 67만 |
|---|
| 2025.12.05 | ₩48,438 | ₩48,758 | ₩48,144 | ₩48,331 | -0.22% | 32.3만 |
|---|
| 2025.12.04 | ₩48,357 | ₩48,985 | ₩48,277 | ₩48,438 | +0.17% | 36.4만 |
|---|
| 2025.12.03 | ₩48,090 | ₩48,691 | ₩47,997 | ₩48,197 | +0.22% | 35.1만 |
|---|
| 2025.12.02 | ₩47,756 | ₩47,930 | ₩47,102 | ₩47,903 | +0.31% | 77.1만 |
|---|
| 2025.12.01 | ₩47,048 | ₩47,970 | ₩47,048 | ₩47,636 | +1.25% | 56.1만 |
|---|
| 2025.11.28 | ₩47,088 | ₩47,409 | ₩46,821 | ₩46,901 | -0.40% | 17만 |
|---|
| 2025.11.26 | ₩47,088 | ₩47,489 | ₩46,648 | ₩46,821 | -0.57% | 31.5만 |
|---|
| 2025.11.25 | ₩46,728 | ₩47,115 | ₩45,966 | ₩46,955 | +0.49% | 41.2만 |
|---|
| 2025.11.24 | ₩44,751 | ₩46,287 | ₩44,430 | ₩46,180 | +3.19% | 41.9만 |
|---|
| 2025.11.21 | ₩44,296 | ₩44,898 | ₩43,909 | ₩44,804 | +1.15% | 39.4만 |
|---|
| 2025.11.20 | ₩46,688 | ₩47,035 | ₩45,071 | ₩45,111 | -3.38% | 49.6만 |
|---|
| 2025.11.19 | ₩46,861 | ₩47,422 | ₩46,273 | ₩46,354 | -1.08% | 45.5만 |
|---|
| 2025.11.18 | ₩46,180 | ₩47,249 | ₩45,753 | ₩47,008 | +1.79% | 47.2만 |
|---|
| 2025.11.17 | ₩46,100 | ₩47,543 | ₩45,819 | ₩46,367 | +0.58% | 79.6만 |
|---|
| 2025.11.14 | ₩45,151 | ₩46,354 | ₩44,310 | ₩46,100 | +2.10% | 32만 |
|---|
| 2025.11.13 | ₩45,940 | ₩46,541 | ₩45,405 | ₩45,539 | -0.87% | 30.7만 |
|---|
| 2025.11.12 | ₩45,753 | ₩46,340 | ₩45,365 | ₩45,886 | +0.29% | 53.5만 |
|---|
| 2025.11.11 | ₩46,501 | ₩46,501 | ₩45,312 | ₩45,726 | -1.67% | 46.2만 |
|---|
| 2025.11.10 | ₩44,123 | ₩46,447 | ₩43,375 | ₩46,300 | +4.93% | 109.6만 |
|---|
| 2025.11.07 | ₩42,480 | ₩42,520 | ₩41,758 | ₩42,319 | -0.38% | 32.2만 |
|---|
| 2025.11.06 | ₩42,146 | ₩43,121 | ₩41,745 | ₩42,480 | +0.79% | 36.6만 |
|---|
| 2025.11.05 | ₩41,411 | ₩42,667 | ₩41,358 | ₩42,506 | +2.65% | 25.1만 |
|---|
| 2025.11.04 | ₩41,745 | ₩41,905 | ₩40,984 | ₩41,464 | -0.67% | 40.4만 |
|---|
| 2025.11.03 | ₩42,146 | ₩42,520 | ₩41,892 | ₩42,119 | -0.06% | 32.5만 |
|---|
| 2025.10.31 | ₩41,144 | ₩42,386 | ₩40,850 | ₩42,119 | +2.37% | 40.7만 |
|---|
| 2025.10.30 | ₩40,610 | ₩40,970 | ₩40,476 | ₩40,957 | +0.86% | 24.7만 |
|---|
| 2025.10.29 | ₩40,115 | ₩41,010 | ₩40,115 | ₩40,756 | +1.60% | 46.8만 |
|---|
| 2025.10.28 | ₩39,180 | ₩40,623 | ₩39,180 | ₩40,236 | +2.69% | 44.8만 |
|---|
| 2025.10.27 | ₩38,445 | ₩39,194 | ₩38,419 | ₩38,940 | +1.29% | 32.7만 |
|---|
| 2025.10.24 | ₩38,071 | ₩38,472 | ₩37,577 | ₩38,031 | -0.11% | 34.9만 |
|---|
| 2025.10.23 | ₩37,804 | ₩38,245 | ₩37,550 | ₩38,138 | +0.88% | 21.7만 |
|---|
| 2025.10.22 | ₩37,510 | ₩37,778 | ₩37,150 | ₩37,537 | +0.07% | 23.6만 |
|---|
| 2025.10.21 | ₩37,831 | ₩38,031 | ₩37,337 | ₩37,404 | -1.13% | 26만 |
|---|
| 2025.10.20 | ₩38,098 | ₩38,686 | ₩37,617 | ₩37,751 | -0.91% | 26.7만 |
|---|
| 2025.10.17 | ₩37,778 | ₩38,258 | ₩37,617 | ₩37,991 | +0.57% | 25.6만 |
|---|
| 2025.10.16 | ₩38,285 | ₩38,900 | ₩37,697 | ₩37,844 | -1.15% | 32.5만 |
|---|
| 2025.10.15 | ₩37,524 | ₩38,339 | ₩37,470 | ₩37,938 | +1.10% | 39.5만 |
|---|
| 2025.10.14 | ₩36,736 | ₩37,323 | ₩36,442 | ₩37,176 | +1.20% | 42.5만 |
|---|
| 2025.10.13 | ₩37,257 | ₩37,550 | ₩37,043 | ₩37,110 | -0.39% | 37.7만 |
|---|
| 2025.10.10 | ₩37,871 | ₩38,339 | ₩36,455 | ₩36,615 | -3.32% | 40.5만 |
|---|