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 | ₩60,440 | ₩60,720 | ₩59,426 | ₩59,479 | -1.59% | 15.8만 |
| 2026.10.08 | ₩60,320 | ₩60,813 | ₩59,693 | ₩60,680 | +0.60% | 32.9만 |
| 2026.10.07 | ₩60,373 | ₩60,867 | ₩59,586 | ₩59,666 | -1.17% | 33.5만 |
| 2026.10.06 | ₩60,707 | ₩60,773 | ₩59,893 | ₩60,707 | 0.00% | 29.5만 |
| 2026.10.05 | ₩61,254 | ₩61,534 | ₩59,372 | ₩61,187 | -0.11% | 38만 |
| 2026.10.02 | ₩60,520 | ₩61,214 | ₩60,120 | ₩61,093 | +0.95% | 33만 |
| 2026.10.01 | ₩58,558 | ₩60,760 | ₩58,372 | ₩60,627 | +3.53% | 24.3만 |
| 2026.09.30 | ₩59,519 | ₩60,079 | ₩58,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,892 |
| -1.05% |
| 30만 |
| 2026.09.29 | ₩58,425 | ₩59,146 | ₩57,705 | ₩58,745 | +0.55% | 29.1만 |
|---|
| 2026.09.28 | ₩59,639 | ₩59,639 | ₩58,185 | ₩58,345 | -2.17% | 38.8만 |
|---|
| 2026.09.25 | ₩59,012 | ₩59,186 | ₩57,905 | ₩59,146 | +0.23% | 29.7만 |
|---|
| 2026.09.24 | ₩59,092 | ₩60,039 | ₩58,785 | ₩58,852 | -0.41% | 38.5만 |
|---|
| 2026.09.23 | ₩59,773 | ₩59,893 | ₩58,852 | ₩59,426 | -0.58% | 35.7만 |
|---|
| 2026.09.22 | ₩60,066 | ₩60,960 | ₩59,226 | ₩59,826 | -0.40% | 49.2만 |
|---|
| 2026.09.21 | ₩60,707 | ₩61,827 | ₩60,066 | ₩60,827 | +0.20% | 27.1만 |
|---|
| 2026.09.18 | ₩61,494 | ₩61,587 | ₩60,973 | ₩61,160 | -0.54% | 30.4만 |
|---|
| 2026.09.17 | ₩61,294 | ₩62,134 | ₩60,293 | ₩61,547 | +0.41% | 29.3만 |
|---|
| 2026.09.16 | ₩60,707 | ₩61,227 | ₩60,266 | ₩60,573 | -0.22% | 21만 |
|---|
| 2026.09.15 | ₩61,093 | ₩61,347 | ₩60,360 | ₩60,880 | -0.35% | 21.7만 |
|---|
| 2026.09.14 | ₩61,240 | ₩61,240 | ₩59,946 | ₩61,027 | -0.35% | 23.2만 |
|---|
| 2026.09.11 | ₩60,840 | ₩61,440 | ₩60,653 | ₩61,134 | +0.48% | 17.3만 |
|---|
| 2026.09.10 | ₩60,373 | ₩60,800 | ₩59,746 | ₩60,760 | +0.64% | 24.5만 |
|---|
| 2026.09.09 | ₩59,653 | ₩60,200 | ₩59,079 | ₩60,066 | +0.69% | 27.8만 |
|---|
| 2026.09.08 | ₩61,574 | ₩61,627 | ₩59,599 | ₩59,653 | -3.12% | 39.4만 |
|---|
| 2026.09.04 | ₩61,667 | ₩62,041 | ₩61,467 | ₩61,907 | +0.39% | 20.7만 |
|---|
| 2026.09.03 | ₩60,667 | ₩61,374 | ₩60,306 | ₩61,027 | +0.59% | 32만 |
|---|
| 2026.09.02 | ₩59,492 | ₩60,346 | ₩59,386 | ₩60,213 | +1.21% | 21만 |
|---|
| 2026.09.01 | ₩59,466 | ₩60,106 | ₩59,065 | ₩59,346 | -0.20% | 25.2만 |
|---|
| 2026.08.31 | ₩59,372 | ₩60,026 | ₩58,839 | ₩59,439 | +0.11% | 28.3만 |
|---|
| 2026.08.28 | ₩59,466 | ₩60,440 | ₩59,106 | ₩59,399 | -0.11% | 24.1만 |
|---|
| 2026.08.27 | ₩59,106 | ₩60,613 | ₩59,092 | ₩60,026 | +1.56% | 38.7만 |
|---|
| 2026.08.26 | ₩59,946 | ₩60,200 | ₩58,772 | ₩58,972 | -1.62% | 39.4만 |
|---|
| 2026.08.25 | ₩59,466 | ₩60,640 | ₩58,705 | ₩60,440 | +1.64% | 28.9만 |
|---|
| 2026.08.24 | ₩58,785 | ₩59,773 | ₩58,212 | ₩59,559 | +1.32% | 33.5만 |
|---|
| 2026.08.21 | ₩57,464 | ₩59,332 | ₩57,464 | ₩58,478 | +1.76% | 33.9만 |
|---|
| 2026.08.20 | ₩58,038 | ₩58,705 | ₩57,705 | ₩57,878 | -0.28% | 29.7만 |
|---|
| 2026.08.19 | ₩58,025 | ₩58,252 | ₩57,371 | ₩58,011 | -0.02% | 24만 |
|---|
| 2026.08.18 | ₩57,971 | ₩58,158 | ₩57,224 | ₩57,665 | -0.53% | 30.1만 |
|---|
| 2026.08.17 | ₩56,704 | ₩58,011 | ₩56,597 | ₩57,878 | +2.07% | 34.4만 |
|---|
| 2026.08.14 | ₩55,783 | ₩56,544 | ₩55,597 | ₩56,264 | +0.86% | 31.7만 |
|---|
| 2026.08.13 | ₩55,476 | ₩56,677 | ₩55,330 | ₩55,343 | -0.24% | 63.8만 |
|---|
| 2026.08.12 | ₩54,649 | ₩55,396 | ₩54,222 | ₩55,023 | +0.68% | 33.1만 |
|---|
| 2026.08.11 | ₩55,703 | ₩55,903 | ₩53,529 | ₩54,409 | -2.32% | 69.7만 |
|---|
| 2026.08.10 | ₩57,731 | ₩57,731 | ₩55,650 | ₩55,877 | -3.21% | 38.7만 |
|---|
| 2026.08.07 | ₩57,104 | ₩57,771 | ₩55,637 | ₩56,624 | -0.84% | 50.3만 |
|---|
| 2026.08.06 | ₩57,411 | ₩57,958 | ₩56,224 | ₩57,104 | -0.53% | 62.9만 |
|---|
| 2026.08.05 | ₩57,745 | ₩58,078 | ₩56,010 | ₩56,957 | -1.36% | 41만 |
|---|
| 2026.08.04 | ₩58,692 | ₩58,932 | ₩57,651 | ₩57,971 | -1.23% | 41.6만 |
|---|
| 2026.08.03 | ₩58,999 | ₩59,079 | ₩57,985 | ₩58,759 | -0.41% | 28.3만 |
|---|
| 2026.07.31 | ₩59,426 | ₩59,626 | ₩58,332 | ₩59,159 | -0.45% | 24.2만 |
|---|
| 2026.07.30 | ₩58,438 | ₩59,479 | ₩57,625 | ₩59,332 | +1.53% | 26.3만 |
|---|
| 2026.07.29 | ₩58,038 | ₩58,599 | ₩57,438 | ₩57,825 | -0.37% | 20.6만 |
|---|
| 2026.07.28 | ₩57,625 | ₩58,172 | ₩57,011 | ₩58,172 | +0.95% | 29.5만 |
|---|
| 2026.07.27 | ₩57,611 | ₩58,558 | ₩57,264 | ₩57,558 | -0.09% | 29.3만 |
|---|
| 2026.07.24 | ₩57,398 | ₩58,558 | ₩57,398 | ₩58,185 | +1.37% | 33.2만 |
|---|
| 2026.07.23 | ₩55,890 | ₩57,531 | ₩55,890 | ₩57,398 | +2.70% | 29.4만 |
|---|
| 2026.07.22 | ₩56,437 | ₩56,704 | ₩55,957 | ₩56,117 | -0.57% | 26.7만 |
|---|
| 2026.07.21 | ₩55,223 | ₩56,424 | ₩54,703 | ₩56,104 | +1.59% | 30만 |
|---|
| 2026.07.20 | ₩54,116 | ₩55,303 | ₩54,009 | ₩54,836 | +1.33% | 25.7만 |
|---|
| 2026.07.17 | ₩55,210 | ₩55,210 | ₩53,582 | ₩53,582 | -2.95% | 36.9만 |
|---|
| 2026.07.16 | ₩54,889 | ₩56,050 | ₩54,889 | ₩55,543 | +1.19% | 31.4만 |
|---|
| 2026.07.15 | ₩55,263 | ₩55,303 | ₩54,289 | ₩54,889 | -0.68% | 24만 |
|---|
| 2026.07.14 | ₩54,703 | ₩55,557 | ₩54,569 | ₩55,023 | +0.59% | 30.7만 |
|---|
| 2026.07.13 | ₩53,929 | ₩54,636 | ₩53,929 | ₩54,449 | +0.96% | 22.9만 |
|---|
| 2026.07.10 | ₩52,741 | ₩53,769 | ₩52,741 | ₩53,448 | +1.34% | 24.3만 |
|---|
| 2026.07.09 | ₩53,115 | ₩53,128 | ₩51,581 | ₩52,621 | -0.93% | 44.1만 |
|---|
| 2026.07.08 | ₩52,461 | ₩53,182 | ₩52,034 | ₩53,155 | +1.32% | 25.2만 |
|---|
| 2026.07.07 | ₩52,261 | ₩52,621 | ₩51,887 | ₩51,981 | -0.54% | 18.2만 |
|---|
| 2026.07.06 | ₩50,980 | ₩52,608 | ₩50,700 | ₩52,021 | +2.04% | 26.8만 |
|---|
| 2026.07.02 | ₩51,154 | ₩51,941 | ₩50,780 | ₩50,847 | -0.60% | 20.1만 |
|---|
| 2026.07.01 | ₩50,166 | ₩51,234 | ₩50,073 | ₩50,406 | +0.48% | 20.1만 |
|---|
| 2026.06.30 | ₩50,353 | ₩50,700 | ₩49,566 | ₩50,166 | -0.37% | 30.1만 |
|---|
| 2026.06.29 | ₩50,473 | ₩50,553 | ₩49,846 | ₩50,353 | -0.24% | 25만 |
|---|
| 2026.06.26 | ₩50,620 | ₩50,620 | ₩49,486 | ₩50,420 | -0.40% | 31.2만 |
|---|
| 2026.06.25 | ₩51,541 | ₩52,034 | ₩50,540 | ₩50,820 | -1.40% | 23.6만 |
|---|
| 2026.06.24 | ₩51,807 | ₩52,168 | ₩51,220 | ₩51,621 | -0.36% | 28.4만 |
|---|
| 2026.06.23 | ₩50,953 | ₩52,595 | ₩50,793 | ₩52,088 | +2.23% | 28.6만 |
|---|
| 2026.06.22 | ₩50,540 | ₩51,874 | ₩50,487 | ₩51,127 | +1.16% | 40.3만 |
|---|
| 2026.06.18 | ₩50,567 | ₩51,007 | ₩49,819 | ₩50,553 | -0.03% | 37만 |
|---|
| 2026.06.17 | ₩51,981 | ₩52,274 | ₩50,433 | ₩50,673 | -2.52% | 25.2만 |
|---|
| 2026.06.16 | ₩52,528 | ₩52,715 | ₩51,420 | ₩51,741 | -1.50% | 30만 |
|---|
| 2026.06.15 | ₩53,462 | ₩53,995 | ₩52,314 | ₩52,488 | -1.82% | 34.6만 |
|---|
| 2026.06.12 | ₩51,794 | ₩53,462 | ₩51,741 | ₩53,462 | +3.22% | 25.6만 |
|---|
| 2026.06.11 | ₩51,154 | ₩51,927 | ₩51,154 | ₩51,607 | +0.89% | 17.4만 |
|---|
| 2026.06.10 | ₩51,220 | ₩52,128 | ₩50,793 | ₩50,873 | -0.68% | 26.1만 |
|---|
| 2026.06.09 | ₩50,980 | ₩51,527 | ₩50,673 | ₩51,447 | +0.92% | 26.7만 |
|---|
| 2026.06.08 | ₩51,340 | ₩51,340 | ₩50,100 | ₩50,487 | -1.66% | 30.4만 |
|---|
| 2026.06.05 | ₩49,553 | ₩51,527 | ₩49,553 | ₩50,873 | +2.67% | 33.7만 |
|---|
| 2026.06.04 | ₩50,046 | ₩51,034 | ₩50,046 | ₩50,593 | +1.09% | 29.7만 |
|---|
| 2026.06.03 | ₩49,739 | ₩50,807 | ₩49,673 | ₩50,073 | +0.67% | 37.9만 |
|---|
| 2026.06.02 | ₩50,673 | ₩50,953 | ₩50,046 | ₩50,126 | -1.08% | 32.8만 |
|---|
| 2026.06.01 | ₩48,632 | ₩50,780 | ₩48,432 | ₩50,607 | +4.06% | 45.2만 |
|---|
| 2026.05.29 | ₩48,645 | ₩48,952 | ₩48,232 | ₩48,605 | -0.08% | 35.1만 |
|---|
| 2026.05.28 | ₩49,086 | ₩51,127 | ₩48,392 | ₩48,645 | -0.90% | 57.6만 |
|---|
| 2026.05.27 | ₩49,846 | ₩50,166 | ₩48,619 | ₩49,019 | -1.66% | 58만 |
|---|
| 2026.05.26 | ₩50,713 | ₩51,687 | ₩49,686 | ₩50,086 | -1.24% | 59.9만 |
|---|
| 2026.05.22 | ₩52,261 | ₩53,328 | ₩49,886 | ₩50,727 | -2.94% | 87.8만 |
|---|
| 2026.05.21 | ₩55,210 | ₩55,703 | ₩54,569 | ₩54,623 | -1.06% | 33.9만 |
|---|
| 2026.05.20 | ₩54,356 | ₩55,557 | ₩54,142 | ₩55,290 | +1.72% | 33.1만 |
|---|
| 2026.05.19 | ₩54,969 | ₩54,969 | ₩53,529 | ₩53,755 | -2.21% | 26.1만 |
|---|
| 2026.05.18 | ₩54,729 | ₩55,436 | ₩54,329 | ₩55,116 | +0.71% | 51.5만 |
|---|
| 2026.05.15 | ₩54,916 | ₩55,637 | ₩54,342 | ₩54,516 | -0.73% | 28.6만 |
|---|
| 2026.05.14 | ₩55,103 | ₩55,690 | ₩54,569 | ₩55,210 | +0.19% | 25.1만 |
|---|
| 2026.05.13 | ₩55,997 | ₩56,144 | ₩54,596 | ₩55,036 | -1.72% | 29.2만 |
|---|
| 2026.05.12 | ₩55,436 | ₩55,997 | ₩54,836 | ₩55,757 | +0.58% | 35.6만 |
|---|
| 2026.05.11 | ₩56,597 | ₩56,971 | ₩55,383 | ₩55,743 | -1.51% | 27.9만 |
|---|
| 2026.05.08 | ₩55,770 | ₩56,917 | ₩55,690 | ₩56,424 | +1.17% | 27.9만 |
|---|
| 2026.05.07 | ₩55,650 | ₩56,117 | ₩55,090 | ₩55,410 | -0.43% | 40만 |
|---|
| 2026.05.06 | ₩55,637 | ₩56,224 | ₩54,783 | ₩55,516 | -0.22% | 44.5만 |
|---|
| 2026.05.05 | ₩53,502 | ₩55,663 | ₩53,502 | ₩55,370 | +3.49% | 52.4만 |
|---|
| 2026.05.04 | ₩53,702 | ₩54,036 | ₩53,008 | ₩53,035 | -1.24% | 24.4만 |
|---|
| 2026.05.01 | ₩54,022 | ₩54,302 | ₩53,368 | ₩54,129 | +0.20% | 24.2만 |
|---|
| 2026.04.30 | ₩54,022 | ₩54,543 | ₩53,502 | ₩53,902 | -0.22% | 25만 |
|---|
| 2026.04.29 | ₩52,461 | ₩52,955 | ₩51,767 | ₩52,608 | +0.28% | 18.8만 |
|---|
| 2026.04.28 | ₩52,635 | ₩53,342 | ₩52,034 | ₩52,915 | +0.53% | 28.3만 |
|---|
| 2026.04.27 | ₩51,674 | ₩52,501 | ₩51,607 | ₩52,234 | +1.08% | 40.8만 |
|---|
| 2026.04.24 | ₩50,807 | ₩51,420 | ₩50,166 | ₩51,420 | +1.21% | 21.7만 |
|---|
| 2026.04.23 | ₩51,234 | ₩51,367 | ₩50,166 | ₩50,233 | -1.95% | 15.3만 |
|---|
| 2026.04.22 | ₩50,366 | ₩51,060 | ₩49,739 | ₩50,994 | +1.25% | 35.3만 |
|---|
| 2026.04.21 | ₩51,487 | ₩51,714 | ₩49,793 | ₩49,833 | -3.21% | 21.8만 |
|---|
| 2026.04.20 | ₩51,847 | ₩52,034 | ₩51,047 | ₩51,420 | -0.82% | 19.8만 |
|---|
| 2026.04.17 | ₩52,781 | ₩53,368 | ₩51,834 | ₩51,967 | -1.54% | 32.4만 |
|---|
| 2026.04.16 | ₩51,767 | ₩52,568 | ₩51,501 | ₩52,328 | +1.08% | 28.3만 |
|---|
| 2026.04.15 | ₩52,274 | ₩52,621 | ₩51,581 | ₩51,914 | -0.69% | 17.6만 |
|---|
| 2026.04.14 | ₩52,168 | ₩52,474 | ₩51,727 | ₩51,767 | -0.77% | 21.7만 |
|---|
| 2026.04.13 | ₩51,127 | ₩51,994 | ₩50,873 | ₩51,967 | +1.64% | 25.1만 |
|---|
| 2026.04.10 | ₩51,047 | ₩51,687 | ₩50,740 | ₩51,127 | +0.16% | 17.6만 |
|---|
| 2026.04.09 | ₩51,927 | ₩52,301 | ₩50,580 | ₩51,060 | -1.67% | 26.6만 |
|---|
| 2026.04.08 | ₩51,060 | ₩52,088 | ₩51,060 | ₩51,914 | +1.67% | 18.5만 |
|---|
| 2026.04.07 | ₩51,621 | ₩52,034 | ₩50,353 | ₩50,567 | -2.04% | 18.4만 |
|---|
| 2026.04.06 | ₩51,234 | ₩51,967 | ₩50,713 | ₩51,941 | +1.38% | 30만 |
|---|
| 2026.04.02 | ₩49,646 | ₩51,287 | ₩49,646 | ₩51,247 | +3.22% | 18.8만 |
|---|
| 2026.04.01 | ₩50,140 | ₩50,873 | ₩49,793 | ₩50,220 | +0.16% | 28.1만 |
|---|
| 2026.03.31 | ₩48,539 | ₩49,766 | ₩48,352 | ₩49,673 | +2.34% | 34.4만 |
|---|
| 2026.03.30 | ₩49,366 | ₩49,539 | ₩47,725 | ₩47,978 | -2.81% | 37.9만 |
|---|
| 2026.03.27 | ₩50,060 | ₩50,567 | ₩48,819 | ₩48,899 | -2.32% | 37.2만 |
|---|
| 2026.03.26 | ₩50,967 | ₩51,967 | ₩50,607 | ₩50,820 | -0.29% | 30.4만 |
|---|
| 2026.03.25 | ₩53,128 | ₩53,128 | ₩51,180 | ₩51,354 | -3.34% | 29만 |
|---|
| 2026.03.24 | ₩51,100 | ₩52,728 | ₩51,007 | ₩52,635 | +3.00% | 38.1만 |
|---|
| 2026.03.23 | ₩50,940 | ₩51,327 | ₩50,033 | ₩51,007 | +0.13% | 36.8만 |
|---|
| 2026.03.20 | ₩51,607 | ₩51,607 | ₩50,086 | ₩50,433 | -2.28% | 109.4만 |
|---|
| 2026.03.19 | ₩50,433 | ₩51,714 | ₩50,033 | ₩51,661 | +2.43% | 36.5만 |
|---|
| 2026.03.18 | ₩51,167 | ₩52,008 | ₩51,114 | ₩51,194 | +0.05% | 37.7만 |
|---|
| 2026.03.17 | ₩50,700 | ₩51,434 | ₩50,620 | ₩50,887 | +0.37% | 39.9만 |
|---|
| 2026.03.16 | ₩50,273 | ₩50,927 | ₩50,233 | ₩50,460 | +0.37% | 46.3만 |
|---|
| 2026.03.13 | ₩50,113 | ₩50,286 | ₩49,326 | ₩49,593 | -1.04% | 35.9만 |
|---|
| 2026.03.12 | ₩51,100 | ₩51,154 | ₩49,753 | ₩49,926 | -2.30% | 37.2만 |
|---|
| 2026.03.11 | ₩52,568 | ₩52,888 | ₩51,180 | ₩51,594 | -1.85% | 31.5만 |
|---|
| 2026.03.10 | ₩52,715 | ₩53,542 | ₩52,008 | ₩52,875 | +0.30% | 45.5만 |
|---|
| 2026.03.09 | ₩51,474 | ₩52,314 | ₩50,286 | ₩52,234 | +1.48% | 66.9만 |
|---|
| 2026.03.06 | ₩50,513 | ₩52,635 | ₩50,073 | ₩51,781 | +2.51% | 64만 |
|---|
| 2026.03.05 | ₩51,767 | ₩53,035 | ₩48,925 | ₩51,394 | -0.72% | 91.9만 |
|---|
| 2026.03.04 | ₩53,248 | ₩54,062 | ₩52,581 | ₩53,662 | +0.78% | 54.4만 |
|---|
| 2026.03.03 | ₩53,302 | ₩54,209 | ₩51,861 | ₩53,569 | +0.50% | 42.1만 |
|---|
| 2026.03.02 | ₩54,663 | ₩55,236 | ₩53,182 | ₩54,836 | +0.32% | 60.4만 |
|---|
| 2026.02.27 | ₩54,022 | ₩54,876 | ₩54,009 | ₩54,809 | +1.46% | 49.6만 |
|---|
| 2026.02.26 | ₩53,302 | ₩54,249 | ₩52,875 | ₩53,915 | +1.15% | 40.4만 |
|---|
| 2026.02.25 | ₩52,408 | ₩53,248 | ₩51,754 | ₩53,222 | +1.55% | 44.9만 |
|---|
| 2026.02.24 | ₩51,967 | ₩52,474 | ₩51,367 | ₩52,274 | +0.59% | 48.5만 |
|---|
| 2026.02.23 | ₩53,622 | ₩53,822 | ₩52,434 | ₩52,675 | -1.77% | 41.9만 |
|---|
| 2026.02.20 | ₩52,101 | ₩53,862 | ₩52,101 | ₩53,715 | +3.10% | 38만 |
|---|
| 2026.02.19 | ₩51,967 | ₩52,434 | ₩51,554 | ₩52,341 | +0.72% | 27.4만 |
|---|
| 2026.02.18 | ₩52,034 | ₩52,261 | ₩51,474 | ₩52,061 | +0.05% | 26.8만 |
|---|
| 2026.02.17 | ₩51,287 | ₩52,061 | ₩50,900 | ₩51,834 | +1.07% | 36.9만 |
|---|
| 2026.02.13 | ₩49,633 | ₩50,900 | ₩49,446 | ₩50,900 | +2.55% | 26.2만 |
|---|
| 2026.02.12 | ₩50,820 | ₩51,100 | ₩48,805 | ₩49,619 | -2.36% | 30만 |
|---|
| 2026.02.11 | ₩50,166 | ₩51,034 | ₩49,686 | ₩50,420 | +0.51% | 24.4만 |
|---|
| 2026.02.10 | ₩49,793 | ₩50,633 | ₩49,646 | ₩49,686 | -0.21% | 22.3만 |
|---|
| 2026.02.09 | ₩48,579 | ₩49,980 | ₩48,579 | ₩49,766 | +2.44% | 35.4만 |
|---|
| 2026.02.06 | ₩47,418 | ₩49,006 | ₩47,324 | ₩48,912 | +3.15% | 28.2만 |
|---|
| 2026.02.05 | ₩47,498 | ₩48,032 | ₩47,111 | ₩47,445 | -0.11% | 30.5만 |
|---|
| 2026.02.04 | ₩49,606 | ₩50,033 | ₩47,471 | ₩48,032 | -3.17% | 41.4만 |
|---|
| 2026.02.03 | ₩51,034 | ₩51,394 | ₩48,899 | ₩49,886 | -2.25% | 32.5만 |
|---|
| 2026.02.02 | ₩49,793 | ₩50,700 | ₩49,099 | ₩50,687 | +1.80% | 27.4만 |
|---|
| 2026.01.30 | ₩49,593 | ₩50,300 | ₩49,392 | ₩50,086 | +1.00% | 23.5만 |
|---|
| 2026.01.29 | ₩50,366 | ₩50,887 | ₩48,659 | ₩50,126 | -0.48% | 32.8만 |
|---|
| 2026.01.28 | ₩49,699 | ₩50,460 | ₩49,526 | ₩50,046 | +0.70% | 39.8만 |
|---|
| 2026.01.27 | ₩49,099 | ₩50,420 | ₩49,032 | ₩49,633 | +1.09% | 43만 |
|---|
| 2026.01.26 | ₩48,499 | ₩48,859 | ₩48,258 | ₩48,699 | +0.41% | 27.1만 |
|---|
| 2026.01.23 | ₩48,365 | ₩48,899 | ₩48,098 | ₩48,152 | -0.44% | 23.4만 |
|---|
| 2026.01.22 | ₩48,632 | ₩48,805 | ₩47,791 | ₩48,418 | -0.44% | 29.9만 |
|---|
| 2026.01.21 | ₩47,364 | ₩48,432 | ₩47,311 | ₩48,418 | +2.23% | 55.3만 |
|---|
| 2026.01.20 | ₩46,697 | ₩47,311 | ₩46,350 | ₩47,058 | +0.77% | 31.4만 |
|---|
| 2026.01.16 | ₩47,992 | ₩48,032 | ₩46,844 | ₩47,018 | -2.03% | 38만 |
|---|
| 2026.01.15 | ₩48,565 | ₩48,579 | ₩47,645 | ₩48,178 | -0.80% | 29.7만 |
|---|
| 2026.01.14 | ₩48,205 | ₩48,685 | ₩47,911 | ₩48,592 | +0.80% | 24.7만 |
|---|
| 2026.01.13 | ₩48,432 | ₩49,232 | ₩47,565 | ₩47,591 | -1.74% | 25.8만 |
|---|
| 2026.01.12 | ₩47,591 | ₩48,885 | ₩47,591 | ₩48,338 | +1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩48,032 | ₩48,312 | ₩47,244 | ₩47,631 | -0.83% | 35.3만 |
|---|
| 2026.01.08 | ₩48,432 | ₩48,805 | ₩47,778 | ₩48,005 | -0.88% | 26.5만 |
|---|
| 2026.01.07 | ₩47,164 | ₩48,512 | ₩47,164 | ₩48,459 | +2.74% | 37.6만 |
|---|
| 2026.01.06 | ₩46,190 | ₩47,631 | ₩46,164 | ₩47,271 | +2.34% | 27.5만 |
|---|
| 2026.01.05 | ₩46,657 | ₩47,311 | ₩46,110 | ₩46,110 | -1.17% | 39.2만 |
|---|
| 2026.01.02 | ₩46,924 | ₩47,351 | ₩45,563 | ₩46,591 | -0.71% | 44.1만 |
|---|
| 2025.12.31 | ₩46,831 | ₩47,071 | ₩46,431 | ₩46,751 | -0.17% | 24.6만 |
|---|
| 2025.12.30 | ₩46,857 | ₩47,231 | ₩46,444 | ₩46,617 | -0.51% | 21.6만 |
|---|
| 2025.12.29 | ₩46,297 | ₩46,938 | ₩46,297 | ₩46,697 | +0.86% | 21만 |
|---|
| 2025.12.26 | ₩46,244 | ₩46,350 | ₩45,843 | ₩46,204 | -0.09% | 16.7만 |
|---|
| 2025.12.24 | ₩46,030 | ₩46,110 | ₩45,523 | ₩46,070 | +0.09% | 15.2만 |
|---|
| 2025.12.23 | ₩46,057 | ₩46,337 | ₩45,910 | ₩46,030 | -0.06% | 21.2만 |
|---|
| 2025.12.22 | ₩45,350 | ₩46,364 | ₩45,270 | ₩46,017 | +1.47% | 26.5만 |
|---|
| 2025.12.19 | ₩45,376 | ₩45,563 | ₩44,976 | ₩45,123 | -0.56% | 42.8만 |
|---|
| 2025.12.18 | ₩44,896 | ₩45,617 | ₩44,616 | ₩45,363 | +1.04% | 24.9만 |
|---|
| 2025.12.17 | ₩45,443 | ₩45,497 | ₩44,616 | ₩44,683 | -1.67% | 22.5만 |
|---|
| 2025.12.16 | ₩44,042 | ₩45,590 | ₩44,029 | ₩45,216 | +2.67% | 41.6만 |
|---|
| 2025.12.15 | ₩44,403 | ₩44,883 | ₩43,682 | ₩44,229 | -0.39% | 78.9만 |
|---|
| 2025.12.12 | ₩46,164 | ₩46,177 | ₩44,603 | ₩45,243 | -1.99% | 55.3만 |
|---|
| 2025.12.11 | ₩46,991 | ₩47,084 | ₩45,630 | ₩46,017 | -2.07% | 75.2만 |
|---|
| 2025.12.10 | ₩47,952 | ₩48,205 | ₩47,298 | ₩47,711 | -0.50% | 28.4만 |
|---|
| 2025.12.09 | ₩48,512 | ₩48,525 | ₩47,858 | ₩47,952 | -1.16% | 27만 |
|---|
| 2025.12.08 | ₩48,672 | ₩49,659 | ₩48,539 | ₩48,685 | +0.03% | 67만 |
|---|
| 2025.12.05 | ₩48,378 | ₩48,699 | ₩48,085 | ₩48,272 | -0.22% | 32.3만 |
|---|
| 2025.12.04 | ₩48,298 | ₩48,925 | ₩48,218 | ₩48,378 | +0.17% | 36.4만 |
|---|
| 2025.12.03 | ₩48,032 | ₩48,632 | ₩47,938 | ₩48,138 | +0.22% | 35.1만 |
|---|
| 2025.12.02 | ₩47,698 | ₩47,871 | ₩47,044 | ₩47,845 | +0.31% | 77.1만 |
|---|
| 2025.12.01 | ₩46,991 | ₩47,911 | ₩46,991 | ₩47,578 | +1.25% | 56.1만 |
|---|
| 2025.11.28 | ₩47,031 | ₩47,351 | ₩46,764 | ₩46,844 | -0.40% | 17만 |
|---|
| 2025.11.26 | ₩47,031 | ₩47,431 | ₩46,591 | ₩46,764 | -0.57% | 31.5만 |
|---|
| 2025.11.25 | ₩46,671 | ₩47,058 | ₩45,910 | ₩46,897 | +0.49% | 41.2만 |
|---|
| 2025.11.24 | ₩44,696 | ₩46,230 | ₩44,376 | ₩46,124 | +3.19% | 41.9만 |
|---|
| 2025.11.21 | ₩44,242 | ₩44,843 | ₩43,855 | ₩44,749 | +1.15% | 39.4만 |
|---|
| 2025.11.20 | ₩46,631 | ₩46,978 | ₩45,016 | ₩45,056 | -3.38% | 49.6만 |
|---|
| 2025.11.19 | ₩46,804 | ₩47,364 | ₩46,217 | ₩46,297 | -1.08% | 45.5만 |
|---|
| 2025.11.18 | ₩46,124 | ₩47,191 | ₩45,697 | ₩46,951 | +1.79% | 47.2만 |
|---|
| 2025.11.17 | ₩46,044 | ₩47,485 | ₩45,763 | ₩46,310 | +0.58% | 79.6만 |
|---|
| 2025.11.14 | ₩45,096 | ₩46,297 | ₩44,256 | ₩46,044 | +2.10% | 32만 |
|---|
| 2025.11.13 | ₩45,883 | ₩46,484 | ₩45,350 | ₩45,483 | -0.87% | 30.7만 |
|---|
| 2025.11.12 | ₩45,697 | ₩46,284 | ₩45,310 | ₩45,830 | +0.29% | 53.5만 |
|---|
| 2025.11.11 | ₩46,444 | ₩46,444 | ₩45,256 | ₩45,670 | -1.67% | 46.2만 |
|---|
| 2025.11.10 | ₩44,069 | ₩46,390 | ₩43,322 | ₩46,244 | +4.93% | 109.6만 |
|---|
| 2025.11.07 | ₩42,428 | ₩42,468 | ₩41,707 | ₩42,268 | -0.38% | 32.2만 |
|---|
| 2025.11.06 | ₩42,094 | ₩43,068 | ₩41,694 | ₩42,428 | +0.79% | 36.6만 |
|---|
| 2025.11.05 | ₩41,361 | ₩42,615 | ₩41,307 | ₩42,455 | +2.65% | 25.1만 |
|---|
| 2025.11.04 | ₩41,694 | ₩41,854 | ₩40,934 | ₩41,414 | -0.67% | 40.4만 |
|---|
| 2025.11.03 | ₩42,094 | ₩42,468 | ₩41,841 | ₩42,068 | -0.06% | 32.5만 |
|---|
| 2025.10.31 | ₩41,094 | ₩42,334 | ₩40,800 | ₩42,068 | +2.37% | 40.7만 |
|---|
| 2025.10.30 | ₩40,560 | ₩40,920 | ₩40,427 | ₩40,907 | +0.86% | 24.7만 |
|---|
| 2025.10.29 | ₩40,066 | ₩40,960 | ₩40,066 | ₩40,707 | +1.60% | 46.8만 |
|---|
| 2025.10.28 | ₩39,132 | ₩40,573 | ₩39,132 | ₩40,186 | +2.69% | 44.8만 |
|---|
| 2025.10.27 | ₩38,399 | ₩39,146 | ₩38,372 | ₩38,892 | +1.29% | 32.7만 |
|---|
| 2025.10.24 | ₩38,025 | ₩38,425 | ₩37,531 | ₩37,985 | -0.11% | 34.9만 |
|---|
| 2025.10.23 | ₩37,758 | ₩38,198 | ₩37,505 | ₩38,092 | +0.88% | 21.7만 |
|---|
| 2025.10.22 | ₩37,465 | ₩37,731 | ₩37,104 | ₩37,491 | +0.07% | 23.6만 |
|---|
| 2025.10.21 | ₩37,785 | ₩37,985 | ₩37,291 | ₩37,358 | -1.13% | 26만 |
|---|
| 2025.10.20 | ₩38,052 | ₩38,639 | ₩37,571 | ₩37,705 | -0.91% | 26.7만 |
|---|
| 2025.10.17 | ₩37,731 | ₩38,212 | ₩37,571 | ₩37,945 | +0.57% | 25.6만 |
|---|
| 2025.10.16 | ₩38,238 | ₩38,852 | ₩37,651 | ₩37,798 | -1.15% | 32.5만 |
|---|
| 2025.10.15 | ₩37,478 | ₩38,292 | ₩37,425 | ₩37,892 | +1.10% | 39.5만 |
|---|
| 2025.10.14 | ₩36,691 | ₩37,278 | ₩36,397 | ₩37,131 | +1.20% | 42.5만 |
|---|
| 2025.10.13 | ₩37,211 | ₩37,505 | ₩36,998 | ₩37,064 | -0.39% | 37.7만 |
|---|
| 2025.10.10 | ₩37,825 | ₩38,292 | ₩36,411 | ₩36,571 | -3.32% | 40.5만 |
|---|