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 | ₩60,461 | ₩60,741 | ₩59,447 | ₩59,500 | -1.59% | 15.8만 |
| 2026.10.08 | ₩60,341 | ₩60,835 | ₩59,714 | ₩60,701 | +0.60% | 32.9만 |
| 2026.10.07 | ₩60,394 | ₩60,888 | ₩59,607 | ₩59,687 | -1.17% | 33.5만 |
| 2026.10.06 | ₩60,728 | ₩60,795 | ₩59,914 | ₩60,728 | 0.00% | 29.5만 |
| 2026.10.05 | ₩61,275 | ₩61,555 | ₩59,393 | ₩61,208 | -0.11% | 38만 |
| 2026.10.02 | ₩60,541 | ₩61,235 | ₩60,141 | ₩61,115 | +0.95% | 33만 |
| 2026.10.01 | ₩58,579 | ₩60,781 | ₩58,392 | ₩60,648 | +3.53% | 24.3만 |
| 2026.09.30 | ₩59,540 | ₩60,101 | ₩58,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,913 |
| -1.05% |
| 30만 |
| 2026.09.29 | ₩58,446 | ₩59,166 | ₩57,725 | ₩58,766 | +0.55% | 29.1만 |
|---|
| 2026.09.28 | ₩59,660 | ₩59,660 | ₩58,205 | ₩58,366 | -2.17% | 38.8만 |
|---|
| 2026.09.25 | ₩59,033 | ₩59,206 | ₩57,925 | ₩59,166 | +0.23% | 29.7만 |
|---|
| 2026.09.24 | ₩59,113 | ₩60,061 | ₩58,806 | ₩58,873 | -0.41% | 38.5만 |
|---|
| 2026.09.23 | ₩59,794 | ₩59,914 | ₩58,873 | ₩59,447 | -0.58% | 35.7만 |
|---|
| 2026.09.22 | ₩60,087 | ₩60,982 | ₩59,246 | ₩59,847 | -0.40% | 49.2만 |
|---|
| 2026.09.21 | ₩60,728 | ₩61,849 | ₩60,087 | ₩60,848 | +0.20% | 27.1만 |
|---|
| 2026.09.18 | ₩61,515 | ₩61,609 | ₩60,995 | ₩61,182 | -0.54% | 30.4만 |
|---|
| 2026.09.17 | ₩61,315 | ₩62,156 | ₩60,314 | ₩61,569 | +0.41% | 29.3만 |
|---|
| 2026.09.16 | ₩60,728 | ₩61,248 | ₩60,287 | ₩60,594 | -0.22% | 21만 |
|---|
| 2026.09.15 | ₩61,115 | ₩61,369 | ₩60,381 | ₩60,901 | -0.35% | 21.7만 |
|---|
| 2026.09.14 | ₩61,262 | ₩61,262 | ₩59,967 | ₩61,048 | -0.35% | 23.2만 |
|---|
| 2026.09.11 | ₩60,861 | ₩61,462 | ₩60,675 | ₩61,155 | +0.48% | 17.3만 |
|---|
| 2026.09.10 | ₩60,394 | ₩60,821 | ₩59,767 | ₩60,781 | +0.64% | 24.5만 |
|---|
| 2026.09.09 | ₩59,674 | ₩60,221 | ₩59,100 | ₩60,087 | +0.69% | 27.8만 |
|---|
| 2026.09.08 | ₩61,595 | ₩61,649 | ₩59,620 | ₩59,674 | -3.12% | 39.4만 |
|---|
| 2026.09.04 | ₩61,689 | ₩62,063 | ₩61,489 | ₩61,929 | +0.39% | 20.7만 |
|---|
| 2026.09.03 | ₩60,688 | ₩61,395 | ₩60,328 | ₩61,048 | +0.59% | 32만 |
|---|
| 2026.09.02 | ₩59,513 | ₩60,368 | ₩59,407 | ₩60,234 | +1.21% | 21만 |
|---|
| 2026.09.01 | ₩59,487 | ₩60,127 | ₩59,086 | ₩59,367 | -0.20% | 25.2만 |
|---|
| 2026.08.31 | ₩59,393 | ₩60,047 | ₩58,859 | ₩59,460 | +0.11% | 28.3만 |
|---|
| 2026.08.28 | ₩59,487 | ₩60,461 | ₩59,126 | ₩59,420 | -0.11% | 24.1만 |
|---|
| 2026.08.27 | ₩59,126 | ₩60,635 | ₩59,113 | ₩60,047 | +1.56% | 38.7만 |
|---|
| 2026.08.26 | ₩59,967 | ₩60,221 | ₩58,793 | ₩58,993 | -1.62% | 39.4만 |
|---|
| 2026.08.25 | ₩59,487 | ₩60,661 | ₩58,726 | ₩60,461 | +1.64% | 28.9만 |
|---|
| 2026.08.24 | ₩58,806 | ₩59,794 | ₩58,232 | ₩59,580 | +1.32% | 33.5만 |
|---|
| 2026.08.21 | ₩57,485 | ₩59,353 | ₩57,485 | ₩58,499 | +1.76% | 33.9만 |
|---|
| 2026.08.20 | ₩58,059 | ₩58,726 | ₩57,725 | ₩57,898 | -0.28% | 29.7만 |
|---|
| 2026.08.19 | ₩58,045 | ₩58,272 | ₩57,391 | ₩58,032 | -0.02% | 24만 |
|---|
| 2026.08.18 | ₩57,992 | ₩58,179 | ₩57,244 | ₩57,685 | -0.53% | 30.1만 |
|---|
| 2026.08.17 | ₩56,724 | ₩58,032 | ₩56,617 | ₩57,898 | +2.07% | 34.4만 |
|---|
| 2026.08.14 | ₩55,803 | ₩56,564 | ₩55,616 | ₩56,283 | +0.86% | 31.7만 |
|---|
| 2026.08.13 | ₩55,496 | ₩56,697 | ₩55,349 | ₩55,363 | -0.24% | 63.8만 |
|---|
| 2026.08.12 | ₩54,668 | ₩55,416 | ₩54,241 | ₩55,042 | +0.68% | 33.1만 |
|---|
| 2026.08.11 | ₩55,723 | ₩55,923 | ₩53,547 | ₩54,428 | -2.32% | 69.7만 |
|---|
| 2026.08.10 | ₩57,752 | ₩57,752 | ₩55,670 | ₩55,896 | -3.21% | 38.7만 |
|---|
| 2026.08.07 | ₩57,124 | ₩57,792 | ₩55,656 | ₩56,644 | -0.84% | 50.3만 |
|---|
| 2026.08.06 | ₩57,431 | ₩57,978 | ₩56,243 | ₩57,124 | -0.53% | 62.9만 |
|---|
| 2026.08.05 | ₩57,765 | ₩58,099 | ₩56,030 | ₩56,977 | -1.36% | 41만 |
|---|
| 2026.08.04 | ₩58,713 | ₩58,953 | ₩57,672 | ₩57,992 | -1.23% | 41.6만 |
|---|
| 2026.08.03 | ₩59,020 | ₩59,100 | ₩58,005 | ₩58,779 | -0.41% | 28.3만 |
|---|
| 2026.07.31 | ₩59,447 | ₩59,647 | ₩58,352 | ₩59,180 | -0.45% | 24.2만 |
|---|
| 2026.07.30 | ₩58,459 | ₩59,500 | ₩57,645 | ₩59,353 | +1.53% | 26.3만 |
|---|
| 2026.07.29 | ₩58,059 | ₩58,619 | ₩57,458 | ₩57,845 | -0.37% | 20.6만 |
|---|
| 2026.07.28 | ₩57,645 | ₩58,192 | ₩57,031 | ₩58,192 | +0.95% | 29.5만 |
|---|
| 2026.07.27 | ₩57,631 | ₩58,579 | ₩57,284 | ₩57,578 | -0.09% | 29.3만 |
|---|
| 2026.07.24 | ₩57,418 | ₩58,579 | ₩57,418 | ₩58,205 | +1.37% | 33.2만 |
|---|
| 2026.07.23 | ₩55,910 | ₩57,551 | ₩55,910 | ₩57,418 | +2.70% | 29.4만 |
|---|
| 2026.07.22 | ₩56,457 | ₩56,724 | ₩55,976 | ₩56,137 | -0.57% | 26.7만 |
|---|
| 2026.07.21 | ₩55,242 | ₩56,444 | ₩54,722 | ₩56,123 | +1.59% | 30만 |
|---|
| 2026.07.20 | ₩54,135 | ₩55,322 | ₩54,028 | ₩54,855 | +1.33% | 25.7만 |
|---|
| 2026.07.17 | ₩55,229 | ₩55,229 | ₩53,601 | ₩53,601 | -2.95% | 36.9만 |
|---|
| 2026.07.16 | ₩54,909 | ₩56,070 | ₩54,909 | ₩55,563 | +1.19% | 31.4만 |
|---|
| 2026.07.15 | ₩55,282 | ₩55,322 | ₩54,308 | ₩54,909 | -0.68% | 24만 |
|---|
| 2026.07.14 | ₩54,722 | ₩55,576 | ₩54,588 | ₩55,042 | +0.59% | 30.7만 |
|---|
| 2026.07.13 | ₩53,948 | ₩54,655 | ₩53,948 | ₩54,468 | +0.96% | 22.9만 |
|---|
| 2026.07.10 | ₩52,760 | ₩53,788 | ₩52,760 | ₩53,467 | +1.34% | 24.3만 |
|---|
| 2026.07.09 | ₩53,134 | ₩53,147 | ₩51,599 | ₩52,640 | -0.93% | 44.1만 |
|---|
| 2026.07.08 | ₩52,480 | ₩53,200 | ₩52,053 | ₩53,174 | +1.32% | 25.2만 |
|---|
| 2026.07.07 | ₩52,279 | ₩52,640 | ₩51,906 | ₩51,999 | -0.54% | 18.2만 |
|---|
| 2026.07.06 | ₩50,998 | ₩52,626 | ₩50,718 | ₩52,039 | +2.04% | 26.8만 |
|---|
| 2026.07.02 | ₩51,172 | ₩51,959 | ₩50,798 | ₩50,865 | -0.60% | 20.1만 |
|---|
| 2026.07.01 | ₩50,184 | ₩51,252 | ₩50,091 | ₩50,424 | +0.48% | 20.1만 |
|---|
| 2026.06.30 | ₩50,371 | ₩50,718 | ₩49,583 | ₩50,184 | -0.37% | 30.1만 |
|---|
| 2026.06.29 | ₩50,491 | ₩50,571 | ₩49,864 | ₩50,371 | -0.24% | 25만 |
|---|
| 2026.06.26 | ₩50,638 | ₩50,638 | ₩49,503 | ₩50,438 | -0.40% | 31.2만 |
|---|
| 2026.06.25 | ₩51,559 | ₩52,053 | ₩50,558 | ₩50,838 | -1.40% | 23.6만 |
|---|
| 2026.06.24 | ₩51,826 | ₩52,186 | ₩51,238 | ₩51,639 | -0.36% | 28.4만 |
|---|
| 2026.06.23 | ₩50,971 | ₩52,613 | ₩50,811 | ₩52,106 | +2.23% | 28.6만 |
|---|
| 2026.06.22 | ₩50,558 | ₩51,892 | ₩50,504 | ₩51,145 | +1.16% | 40.3만 |
|---|
| 2026.06.18 | ₩50,584 | ₩51,025 | ₩49,837 | ₩50,571 | -0.03% | 37만 |
|---|
| 2026.06.17 | ₩51,999 | ₩52,293 | ₩50,451 | ₩50,691 | -2.52% | 25.2만 |
|---|
| 2026.06.16 | ₩52,546 | ₩52,733 | ₩51,439 | ₩51,759 | -1.50% | 30만 |
|---|
| 2026.06.15 | ₩53,481 | ₩54,015 | ₩52,333 | ₩52,506 | -1.82% | 34.6만 |
|---|
| 2026.06.12 | ₩51,812 | ₩53,481 | ₩51,759 | ₩53,481 | +3.22% | 25.6만 |
|---|
| 2026.06.11 | ₩51,172 | ₩51,946 | ₩51,172 | ₩51,625 | +0.89% | 17.4만 |
|---|
| 2026.06.10 | ₩51,238 | ₩52,146 | ₩50,811 | ₩50,891 | -0.68% | 26.1만 |
|---|
| 2026.06.09 | ₩50,998 | ₩51,545 | ₩50,691 | ₩51,465 | +0.92% | 26.7만 |
|---|
| 2026.06.08 | ₩51,358 | ₩51,358 | ₩50,117 | ₩50,504 | -1.66% | 30.4만 |
|---|
| 2026.06.05 | ₩49,570 | ₩51,545 | ₩49,570 | ₩50,891 | +2.67% | 33.7만 |
|---|
| 2026.06.04 | ₩50,064 | ₩51,052 | ₩50,064 | ₩50,611 | +1.09% | 29.7만 |
|---|
| 2026.06.03 | ₩49,757 | ₩50,825 | ₩49,690 | ₩50,091 | +0.67% | 37.9만 |
|---|
| 2026.06.02 | ₩50,691 | ₩50,971 | ₩50,064 | ₩50,144 | -1.08% | 32.8만 |
|---|
| 2026.06.01 | ₩48,649 | ₩50,798 | ₩48,449 | ₩50,624 | +4.06% | 45.2만 |
|---|
| 2026.05.29 | ₩48,662 | ₩48,969 | ₩48,249 | ₩48,622 | -0.08% | 35.1만 |
|---|
| 2026.05.28 | ₩49,103 | ₩51,145 | ₩48,409 | ₩48,662 | -0.90% | 57.6만 |
|---|
| 2026.05.27 | ₩49,864 | ₩50,184 | ₩48,636 | ₩49,036 | -1.66% | 58만 |
|---|
| 2026.05.26 | ₩50,731 | ₩51,706 | ₩49,703 | ₩50,104 | -1.24% | 59.9만 |
|---|
| 2026.05.22 | ₩52,279 | ₩53,347 | ₩49,904 | ₩50,745 | -2.94% | 87.8만 |
|---|
| 2026.05.21 | ₩55,229 | ₩55,723 | ₩54,588 | ₩54,642 | -1.06% | 33.9만 |
|---|
| 2026.05.20 | ₩54,375 | ₩55,576 | ₩54,161 | ₩55,309 | +1.72% | 33.1만 |
|---|
| 2026.05.19 | ₩54,989 | ₩54,989 | ₩53,547 | ₩53,774 | -2.21% | 26.1만 |
|---|
| 2026.05.18 | ₩54,749 | ₩55,456 | ₩54,348 | ₩55,136 | +0.71% | 51.5만 |
|---|
| 2026.05.15 | ₩54,935 | ₩55,656 | ₩54,362 | ₩54,535 | -0.73% | 28.6만 |
|---|
| 2026.05.14 | ₩55,122 | ₩55,710 | ₩54,588 | ₩55,229 | +0.19% | 25.1만 |
|---|
| 2026.05.13 | ₩56,017 | ₩56,163 | ₩54,615 | ₩55,056 | -1.72% | 29.2만 |
|---|
| 2026.05.12 | ₩55,456 | ₩56,017 | ₩54,855 | ₩55,776 | +0.58% | 35.6만 |
|---|
| 2026.05.11 | ₩56,617 | ₩56,991 | ₩55,403 | ₩55,763 | -1.51% | 27.9만 |
|---|
| 2026.05.08 | ₩55,790 | ₩56,937 | ₩55,710 | ₩56,444 | +1.17% | 27.9만 |
|---|
| 2026.05.07 | ₩55,670 | ₩56,137 | ₩55,109 | ₩55,429 | -0.43% | 40만 |
|---|
| 2026.05.06 | ₩55,656 | ₩56,243 | ₩54,802 | ₩55,536 | -0.22% | 44.5만 |
|---|
| 2026.05.05 | ₩53,521 | ₩55,683 | ₩53,521 | ₩55,389 | +3.49% | 52.4만 |
|---|
| 2026.05.04 | ₩53,721 | ₩54,055 | ₩53,027 | ₩53,054 | -1.24% | 24.4만 |
|---|
| 2026.05.01 | ₩54,041 | ₩54,321 | ₩53,387 | ₩54,148 | +0.20% | 24.2만 |
|---|
| 2026.04.30 | ₩54,041 | ₩54,562 | ₩53,521 | ₩53,921 | -0.22% | 25만 |
|---|
| 2026.04.29 | ₩52,480 | ₩52,973 | ₩51,786 | ₩52,626 | +0.28% | 18.8만 |
|---|
| 2026.04.28 | ₩52,653 | ₩53,361 | ₩52,053 | ₩52,933 | +0.53% | 28.3만 |
|---|
| 2026.04.27 | ₩51,692 | ₩52,520 | ₩51,625 | ₩52,253 | +1.08% | 40.8만 |
|---|
| 2026.04.24 | ₩50,825 | ₩51,439 | ₩50,184 | ₩51,439 | +1.21% | 21.7만 |
|---|
| 2026.04.23 | ₩51,252 | ₩51,385 | ₩50,184 | ₩50,251 | -1.95% | 15.3만 |
|---|
| 2026.04.22 | ₩50,384 | ₩51,078 | ₩49,757 | ₩51,011 | +1.25% | 35.3만 |
|---|
| 2026.04.21 | ₩51,505 | ₩51,732 | ₩49,810 | ₩49,850 | -3.21% | 21.8만 |
|---|
| 2026.04.20 | ₩51,866 | ₩52,053 | ₩51,065 | ₩51,439 | -0.82% | 19.8만 |
|---|
| 2026.04.17 | ₩52,800 | ₩53,387 | ₩51,852 | ₩51,986 | -1.54% | 32.4만 |
|---|
| 2026.04.16 | ₩51,786 | ₩52,586 | ₩51,519 | ₩52,346 | +1.08% | 28.3만 |
|---|
| 2026.04.15 | ₩52,293 | ₩52,640 | ₩51,599 | ₩51,932 | -0.69% | 17.6만 |
|---|
| 2026.04.14 | ₩52,186 | ₩52,493 | ₩51,746 | ₩51,786 | -0.77% | 21.7만 |
|---|
| 2026.04.13 | ₩51,145 | ₩52,012 | ₩50,891 | ₩51,986 | +1.64% | 25.1만 |
|---|
| 2026.04.10 | ₩51,065 | ₩51,706 | ₩50,758 | ₩51,145 | +0.16% | 17.6만 |
|---|
| 2026.04.09 | ₩51,946 | ₩52,319 | ₩50,598 | ₩51,078 | -1.67% | 26.6만 |
|---|
| 2026.04.08 | ₩51,078 | ₩52,106 | ₩51,078 | ₩51,932 | +1.67% | 18.5만 |
|---|
| 2026.04.07 | ₩51,639 | ₩52,053 | ₩50,371 | ₩50,584 | -2.04% | 18.4만 |
|---|
| 2026.04.06 | ₩51,252 | ₩51,986 | ₩50,731 | ₩51,959 | +1.38% | 30만 |
|---|
| 2026.04.02 | ₩49,663 | ₩51,305 | ₩49,663 | ₩51,265 | +3.22% | 18.8만 |
|---|
| 2026.04.01 | ₩50,157 | ₩50,891 | ₩49,810 | ₩50,237 | +0.16% | 28.1만 |
|---|
| 2026.03.31 | ₩48,556 | ₩49,784 | ₩48,369 | ₩49,690 | +2.34% | 34.4만 |
|---|
| 2026.03.30 | ₩49,383 | ₩49,557 | ₩47,742 | ₩47,995 | -2.81% | 37.9만 |
|---|
| 2026.03.27 | ₩50,077 | ₩50,584 | ₩48,836 | ₩48,916 | -2.32% | 37.2만 |
|---|
| 2026.03.26 | ₩50,985 | ₩51,986 | ₩50,624 | ₩50,838 | -0.29% | 30.4만 |
|---|
| 2026.03.25 | ₩53,147 | ₩53,147 | ₩51,198 | ₩51,372 | -3.34% | 29만 |
|---|
| 2026.03.24 | ₩51,118 | ₩52,747 | ₩51,025 | ₩52,653 | +3.00% | 38.1만 |
|---|
| 2026.03.23 | ₩50,958 | ₩51,345 | ₩50,051 | ₩51,025 | +0.13% | 36.8만 |
|---|
| 2026.03.20 | ₩51,625 | ₩51,625 | ₩50,104 | ₩50,451 | -2.28% | 109.4만 |
|---|
| 2026.03.19 | ₩50,451 | ₩51,732 | ₩50,051 | ₩51,679 | +2.43% | 36.5만 |
|---|
| 2026.03.18 | ₩51,185 | ₩52,026 | ₩51,132 | ₩51,212 | +0.05% | 37.7만 |
|---|
| 2026.03.17 | ₩50,718 | ₩51,452 | ₩50,638 | ₩50,905 | +0.37% | 39.9만 |
|---|
| 2026.03.16 | ₩50,291 | ₩50,945 | ₩50,251 | ₩50,478 | +0.37% | 46.3만 |
|---|
| 2026.03.13 | ₩50,131 | ₩50,304 | ₩49,343 | ₩49,610 | -1.04% | 35.9만 |
|---|
| 2026.03.12 | ₩51,118 | ₩51,172 | ₩49,770 | ₩49,944 | -2.30% | 37.2만 |
|---|
| 2026.03.11 | ₩52,586 | ₩52,907 | ₩51,198 | ₩51,612 | -1.85% | 31.5만 |
|---|
| 2026.03.10 | ₩52,733 | ₩53,561 | ₩52,026 | ₩52,893 | +0.30% | 45.5만 |
|---|
| 2026.03.09 | ₩51,492 | ₩52,333 | ₩50,304 | ₩52,253 | +1.48% | 66.9만 |
|---|
| 2026.03.06 | ₩50,531 | ₩52,653 | ₩50,091 | ₩51,799 | +2.51% | 64만 |
|---|
| 2026.03.05 | ₩51,786 | ₩53,054 | ₩48,943 | ₩51,412 | -0.72% | 91.9만 |
|---|
| 2026.03.04 | ₩53,267 | ₩54,081 | ₩52,600 | ₩53,681 | +0.78% | 54.4만 |
|---|
| 2026.03.03 | ₩53,320 | ₩54,228 | ₩51,879 | ₩53,587 | +0.50% | 42.1만 |
|---|
| 2026.03.02 | ₩54,682 | ₩55,256 | ₩53,200 | ₩54,855 | +0.32% | 60.4만 |
|---|
| 2026.02.27 | ₩54,041 | ₩54,895 | ₩54,028 | ₩54,829 | +1.46% | 49.6만 |
|---|
| 2026.02.26 | ₩53,320 | ₩54,268 | ₩52,893 | ₩53,934 | +1.15% | 40.4만 |
|---|
| 2026.02.25 | ₩52,426 | ₩53,267 | ₩51,772 | ₩53,240 | +1.55% | 44.9만 |
|---|
| 2026.02.24 | ₩51,986 | ₩52,493 | ₩51,385 | ₩52,293 | +0.59% | 48.5만 |
|---|
| 2026.02.23 | ₩53,641 | ₩53,841 | ₩52,453 | ₩52,693 | -1.77% | 41.9만 |
|---|
| 2026.02.20 | ₩52,119 | ₩53,881 | ₩52,119 | ₩53,734 | +3.10% | 38만 |
|---|
| 2026.02.19 | ₩51,986 | ₩52,453 | ₩51,572 | ₩52,359 | +0.72% | 27.4만 |
|---|
| 2026.02.18 | ₩52,053 | ₩52,279 | ₩51,492 | ₩52,079 | +0.05% | 26.8만 |
|---|
| 2026.02.17 | ₩51,305 | ₩52,079 | ₩50,918 | ₩51,852 | +1.07% | 36.9만 |
|---|
| 2026.02.13 | ₩49,650 | ₩50,918 | ₩49,463 | ₩50,918 | +2.55% | 26.2만 |
|---|
| 2026.02.12 | ₩50,838 | ₩51,118 | ₩48,823 | ₩49,637 | -2.36% | 30만 |
|---|
| 2026.02.11 | ₩50,184 | ₩51,052 | ₩49,703 | ₩50,438 | +0.51% | 24.4만 |
|---|
| 2026.02.10 | ₩49,810 | ₩50,651 | ₩49,663 | ₩49,703 | -0.21% | 22.3만 |
|---|
| 2026.02.09 | ₩48,596 | ₩49,997 | ₩48,596 | ₩49,784 | +2.44% | 35.4만 |
|---|
| 2026.02.06 | ₩47,435 | ₩49,023 | ₩47,341 | ₩48,929 | +3.15% | 28.2만 |
|---|
| 2026.02.05 | ₩47,515 | ₩48,048 | ₩47,128 | ₩47,461 | -0.11% | 30.5만 |
|---|
| 2026.02.04 | ₩49,623 | ₩50,051 | ₩47,488 | ₩48,048 | -3.17% | 41.4만 |
|---|
| 2026.02.03 | ₩51,052 | ₩51,412 | ₩48,916 | ₩49,904 | -2.25% | 32.5만 |
|---|
| 2026.02.02 | ₩49,810 | ₩50,718 | ₩49,116 | ₩50,704 | +1.80% | 27.4만 |
|---|
| 2026.01.30 | ₩49,610 | ₩50,317 | ₩49,410 | ₩50,104 | +1.00% | 23.5만 |
|---|
| 2026.01.29 | ₩50,384 | ₩50,905 | ₩48,676 | ₩50,144 | -0.48% | 32.8만 |
|---|
| 2026.01.28 | ₩49,717 | ₩50,478 | ₩49,543 | ₩50,064 | +0.70% | 39.8만 |
|---|
| 2026.01.27 | ₩49,116 | ₩50,438 | ₩49,049 | ₩49,650 | +1.09% | 43만 |
|---|
| 2026.01.26 | ₩48,516 | ₩48,876 | ₩48,275 | ₩48,716 | +0.41% | 27.1만 |
|---|
| 2026.01.23 | ₩48,382 | ₩48,916 | ₩48,115 | ₩48,169 | -0.44% | 23.4만 |
|---|
| 2026.01.22 | ₩48,649 | ₩48,823 | ₩47,808 | ₩48,436 | -0.44% | 29.9만 |
|---|
| 2026.01.21 | ₩47,381 | ₩48,449 | ₩47,328 | ₩48,436 | +2.23% | 55.3만 |
|---|
| 2026.01.20 | ₩46,714 | ₩47,328 | ₩46,367 | ₩47,074 | +0.77% | 31.4만 |
|---|
| 2026.01.16 | ₩48,008 | ₩48,048 | ₩46,861 | ₩47,034 | -2.03% | 38만 |
|---|
| 2026.01.15 | ₩48,582 | ₩48,596 | ₩47,661 | ₩48,195 | -0.80% | 29.7만 |
|---|
| 2026.01.14 | ₩48,222 | ₩48,702 | ₩47,928 | ₩48,609 | +0.80% | 24.7만 |
|---|
| 2026.01.13 | ₩48,449 | ₩49,250 | ₩47,581 | ₩47,608 | -1.74% | 25.8만 |
|---|
| 2026.01.12 | ₩47,608 | ₩48,903 | ₩47,608 | ₩48,355 | +1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩48,048 | ₩48,329 | ₩47,261 | ₩47,648 | -0.83% | 35.3만 |
|---|
| 2026.01.08 | ₩48,449 | ₩48,823 | ₩47,795 | ₩48,022 | -0.88% | 26.5만 |
|---|
| 2026.01.07 | ₩47,181 | ₩48,529 | ₩47,181 | ₩48,476 | +2.74% | 37.6만 |
|---|
| 2026.01.06 | ₩46,207 | ₩47,648 | ₩46,180 | ₩47,288 | +2.34% | 27.5만 |
|---|
| 2026.01.05 | ₩46,674 | ₩47,328 | ₩46,127 | ₩46,127 | -1.17% | 39.2만 |
|---|
| 2026.01.02 | ₩46,941 | ₩47,368 | ₩45,579 | ₩46,607 | -0.71% | 44.1만 |
|---|
| 2025.12.31 | ₩46,847 | ₩47,088 | ₩46,447 | ₩46,767 | -0.17% | 24.6만 |
|---|
| 2025.12.30 | ₩46,874 | ₩47,248 | ₩46,460 | ₩46,634 | -0.51% | 21.6만 |
|---|
| 2025.12.29 | ₩46,313 | ₩46,954 | ₩46,313 | ₩46,714 | +0.86% | 21만 |
|---|
| 2025.12.26 | ₩46,260 | ₩46,367 | ₩45,860 | ₩46,220 | -0.09% | 16.7만 |
|---|
| 2025.12.24 | ₩46,046 | ₩46,127 | ₩45,539 | ₩46,086 | +0.09% | 15.2만 |
|---|
| 2025.12.23 | ₩46,073 | ₩46,353 | ₩45,926 | ₩46,046 | -0.06% | 21.2만 |
|---|
| 2025.12.22 | ₩45,366 | ₩46,380 | ₩45,286 | ₩46,033 | +1.47% | 26.5만 |
|---|
| 2025.12.19 | ₩45,392 | ₩45,579 | ₩44,992 | ₩45,139 | -0.56% | 42.8만 |
|---|
| 2025.12.18 | ₩44,912 | ₩45,633 | ₩44,632 | ₩45,379 | +1.04% | 24.9만 |
|---|
| 2025.12.17 | ₩45,459 | ₩45,513 | ₩44,632 | ₩44,698 | -1.67% | 22.5만 |
|---|
| 2025.12.16 | ₩44,058 | ₩45,606 | ₩44,044 | ₩45,232 | +2.67% | 41.6만 |
|---|
| 2025.12.15 | ₩44,418 | ₩44,899 | ₩43,697 | ₩44,245 | -0.39% | 78.9만 |
|---|
| 2025.12.12 | ₩46,180 | ₩46,193 | ₩44,618 | ₩45,259 | -1.99% | 55.3만 |
|---|
| 2025.12.11 | ₩47,007 | ₩47,101 | ₩45,646 | ₩46,033 | -2.07% | 75.2만 |
|---|
| 2025.12.10 | ₩47,968 | ₩48,222 | ₩47,314 | ₩47,728 | -0.50% | 28.4만 |
|---|
| 2025.12.09 | ₩48,529 | ₩48,542 | ₩47,875 | ₩47,968 | -1.16% | 27만 |
|---|
| 2025.12.08 | ₩48,689 | ₩49,677 | ₩48,556 | ₩48,702 | +0.03% | 67만 |
|---|
| 2025.12.05 | ₩48,395 | ₩48,716 | ₩48,102 | ₩48,289 | -0.22% | 32.3만 |
|---|
| 2025.12.04 | ₩48,315 | ₩48,943 | ₩48,235 | ₩48,395 | +0.17% | 36.4만 |
|---|
| 2025.12.03 | ₩48,048 | ₩48,649 | ₩47,955 | ₩48,155 | +0.22% | 35.1만 |
|---|
| 2025.12.02 | ₩47,715 | ₩47,888 | ₩47,061 | ₩47,862 | +0.31% | 77.1만 |
|---|
| 2025.12.01 | ₩47,007 | ₩47,928 | ₩47,007 | ₩47,595 | +1.25% | 56.1만 |
|---|
| 2025.11.28 | ₩47,047 | ₩47,368 | ₩46,781 | ₩46,861 | -0.40% | 17만 |
|---|
| 2025.11.26 | ₩47,047 | ₩47,448 | ₩46,607 | ₩46,781 | -0.57% | 31.5만 |
|---|
| 2025.11.25 | ₩46,687 | ₩47,074 | ₩45,926 | ₩46,914 | +0.49% | 41.2만 |
|---|
| 2025.11.24 | ₩44,712 | ₩46,247 | ₩44,391 | ₩46,140 | +3.19% | 41.9만 |
|---|
| 2025.11.21 | ₩44,258 | ₩44,859 | ₩43,871 | ₩44,765 | +1.15% | 39.4만 |
|---|
| 2025.11.20 | ₩46,647 | ₩46,994 | ₩45,032 | ₩45,072 | -3.38% | 49.6만 |
|---|
| 2025.11.19 | ₩46,821 | ₩47,381 | ₩46,233 | ₩46,313 | -1.08% | 45.5만 |
|---|
| 2025.11.18 | ₩46,140 | ₩47,208 | ₩45,713 | ₩46,967 | +1.79% | 47.2만 |
|---|
| 2025.11.17 | ₩46,060 | ₩47,501 | ₩45,780 | ₩46,327 | +0.58% | 79.6만 |
|---|
| 2025.11.14 | ₩45,112 | ₩46,313 | ₩44,271 | ₩46,060 | +2.10% | 32만 |
|---|
| 2025.11.13 | ₩45,900 | ₩46,500 | ₩45,366 | ₩45,499 | -0.87% | 30.7만 |
|---|
| 2025.11.12 | ₩45,713 | ₩46,300 | ₩45,326 | ₩45,846 | +0.29% | 53.5만 |
|---|
| 2025.11.11 | ₩46,460 | ₩46,460 | ₩45,272 | ₩45,686 | -1.67% | 46.2만 |
|---|
| 2025.11.10 | ₩44,084 | ₩46,407 | ₩43,337 | ₩46,260 | +4.93% | 109.6만 |
|---|
| 2025.11.07 | ₩42,443 | ₩42,483 | ₩41,722 | ₩42,283 | -0.38% | 32.2만 |
|---|
| 2025.11.06 | ₩42,109 | ₩43,083 | ₩41,709 | ₩42,443 | +0.79% | 36.6만 |
|---|
| 2025.11.05 | ₩41,375 | ₩42,630 | ₩41,322 | ₩42,470 | +2.65% | 25.1만 |
|---|
| 2025.11.04 | ₩41,709 | ₩41,869 | ₩40,948 | ₩41,428 | -0.67% | 40.4만 |
|---|
| 2025.11.03 | ₩42,109 | ₩42,483 | ₩41,856 | ₩42,082 | -0.06% | 32.5만 |
|---|
| 2025.10.31 | ₩41,108 | ₩42,349 | ₩40,815 | ₩42,082 | +2.37% | 40.7만 |
|---|
| 2025.10.30 | ₩40,574 | ₩40,935 | ₩40,441 | ₩40,921 | +0.86% | 24.7만 |
|---|
| 2025.10.29 | ₩40,080 | ₩40,975 | ₩40,080 | ₩40,721 | +1.60% | 46.8만 |
|---|
| 2025.10.28 | ₩39,146 | ₩40,588 | ₩39,146 | ₩40,201 | +2.69% | 44.8만 |
|---|
| 2025.10.27 | ₩38,412 | ₩39,160 | ₩38,385 | ₩38,906 | +1.29% | 32.7만 |
|---|
| 2025.10.24 | ₩38,038 | ₩38,439 | ₩37,545 | ₩37,998 | -0.11% | 34.9만 |
|---|
| 2025.10.23 | ₩37,771 | ₩38,212 | ₩37,518 | ₩38,105 | +0.88% | 21.7만 |
|---|
| 2025.10.22 | ₩37,478 | ₩37,745 | ₩37,117 | ₩37,505 | +0.07% | 23.6만 |
|---|
| 2025.10.21 | ₩37,798 | ₩37,998 | ₩37,304 | ₩37,371 | -1.13% | 26만 |
|---|
| 2025.10.20 | ₩38,065 | ₩38,652 | ₩37,585 | ₩37,718 | -0.91% | 26.7만 |
|---|
| 2025.10.17 | ₩37,745 | ₩38,225 | ₩37,585 | ₩37,958 | +0.57% | 25.6만 |
|---|
| 2025.10.16 | ₩38,252 | ₩38,866 | ₩37,665 | ₩37,811 | -1.15% | 32.5만 |
|---|
| 2025.10.15 | ₩37,491 | ₩38,305 | ₩37,438 | ₩37,905 | +1.10% | 39.5만 |
|---|
| 2025.10.14 | ₩36,704 | ₩37,291 | ₩36,410 | ₩37,144 | +1.20% | 42.5만 |
|---|
| 2025.10.13 | ₩37,224 | ₩37,518 | ₩37,011 | ₩37,077 | -0.39% | 37.7만 |
|---|
| 2025.10.10 | ₩37,838 | ₩38,305 | ₩36,423 | ₩36,584 | -3.32% | 40.5만 |
|---|