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 | ₩60,615 | ₩60,896 | ₩59,598 | ₩59,652 | -1.59% | 15.8만 |
| 2026.10.08 | ₩60,495 | ₩60,990 | ₩59,866 | ₩60,856 | +0.60% | 32.9만 |
| 2026.10.07 | ₩60,548 | ₩61,043 | ₩59,759 | ₩59,839 | -1.17% | 33.5만 |
| 2026.10.06 | ₩60,883 | ₩60,950 | ₩60,066 | ₩60,883 | 0.00% | 29.5만 |
| 2026.10.05 | ₩61,431 | ₩61,712 | ₩59,545 | ₩61,364 | -0.11% | 38만 |
| 2026.10.02 | ₩60,695 | ₩61,391 | ₩60,294 | ₩61,271 | +0.95% | 33만 |
| 2026.10.01 | ₩58,728 | ₩60,936 | ₩58,541 | ₩60,802 | +3.53% | 24.3만 |
| 2026.09.30 | ₩59,692 | ₩60,254 | ₩58,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,063 |
| -1.05% |
| 30만 |
| 2026.09.29 | ₩58,595 | ₩59,317 | ₩57,872 | ₩58,916 | +0.55% | 29.1만 |
|---|
| 2026.09.28 | ₩59,812 | ₩59,812 | ₩58,354 | ₩58,514 | -2.17% | 38.8만 |
|---|
| 2026.09.25 | ₩59,183 | ₩59,357 | ₩58,073 | ₩59,317 | +0.23% | 29.7만 |
|---|
| 2026.09.24 | ₩59,264 | ₩60,214 | ₩58,956 | ₩59,023 | -0.41% | 38.5만 |
|---|
| 2026.09.23 | ₩59,946 | ₩60,066 | ₩59,023 | ₩59,598 | -0.58% | 35.7만 |
|---|
| 2026.09.22 | ₩60,240 | ₩61,137 | ₩59,397 | ₩60,000 | -0.40% | 49.2만 |
|---|
| 2026.09.21 | ₩60,883 | ₩62,007 | ₩60,240 | ₩61,003 | +0.20% | 27.1만 |
|---|
| 2026.09.18 | ₩61,672 | ₩61,766 | ₩61,150 | ₩61,338 | -0.54% | 30.4만 |
|---|
| 2026.09.17 | ₩61,471 | ₩62,314 | ₩60,468 | ₩61,726 | +0.41% | 29.3만 |
|---|
| 2026.09.16 | ₩60,883 | ₩61,404 | ₩60,441 | ₩60,749 | -0.22% | 21만 |
|---|
| 2026.09.15 | ₩61,271 | ₩61,525 | ₩60,535 | ₩61,057 | -0.35% | 21.7만 |
|---|
| 2026.09.14 | ₩61,418 | ₩61,418 | ₩60,120 | ₩61,204 | -0.35% | 23.2만 |
|---|
| 2026.09.11 | ₩61,016 | ₩61,619 | ₩60,829 | ₩61,311 | +0.48% | 17.3만 |
|---|
| 2026.09.10 | ₩60,548 | ₩60,976 | ₩59,919 | ₩60,936 | +0.64% | 24.5만 |
|---|
| 2026.09.09 | ₩59,826 | ₩60,374 | ₩59,250 | ₩60,240 | +0.69% | 27.8만 |
|---|
| 2026.09.08 | ₩61,752 | ₩61,806 | ₩59,772 | ₩59,826 | -3.12% | 39.4만 |
|---|
| 2026.09.04 | ₩61,846 | ₩62,221 | ₩61,645 | ₩62,087 | +0.39% | 20.7만 |
|---|
| 2026.09.03 | ₩60,842 | ₩61,552 | ₩60,481 | ₩61,204 | +0.59% | 32만 |
|---|
| 2026.09.02 | ₩59,665 | ₩60,521 | ₩59,558 | ₩60,388 | +1.21% | 21만 |
|---|
| 2026.09.01 | ₩59,638 | ₩60,281 | ₩59,237 | ₩59,518 | -0.20% | 25.2만 |
|---|
| 2026.08.31 | ₩59,545 | ₩60,200 | ₩59,009 | ₩59,611 | +0.11% | 28.3만 |
|---|
| 2026.08.28 | ₩59,638 | ₩60,615 | ₩59,277 | ₩59,571 | -0.11% | 24.1만 |
|---|
| 2026.08.27 | ₩59,277 | ₩60,789 | ₩59,264 | ₩60,200 | +1.56% | 38.7만 |
|---|
| 2026.08.26 | ₩60,120 | ₩60,374 | ₩58,942 | ₩59,143 | -1.62% | 39.4만 |
|---|
| 2026.08.25 | ₩59,638 | ₩60,816 | ₩58,876 | ₩60,615 | +1.64% | 28.9만 |
|---|
| 2026.08.24 | ₩58,956 | ₩59,946 | ₩58,380 | ₩59,732 | +1.32% | 33.5만 |
|---|
| 2026.08.21 | ₩57,631 | ₩59,504 | ₩57,631 | ₩58,648 | +1.76% | 33.9만 |
|---|
| 2026.08.20 | ₩58,206 | ₩58,876 | ₩57,872 | ₩58,046 | -0.28% | 29.7만 |
|---|
| 2026.08.19 | ₩58,193 | ₩58,421 | ₩57,537 | ₩58,180 | -0.02% | 24만 |
|---|
| 2026.08.18 | ₩58,140 | ₩58,327 | ₩57,390 | ₩57,832 | -0.53% | 30.1만 |
|---|
| 2026.08.17 | ₩56,868 | ₩58,180 | ₩56,761 | ₩58,046 | +2.07% | 34.4만 |
|---|
| 2026.08.14 | ₩55,945 | ₩56,708 | ₩55,758 | ₩56,427 | +0.86% | 31.7만 |
|---|
| 2026.08.13 | ₩55,637 | ₩56,842 | ₩55,490 | ₩55,504 | -0.24% | 63.8만 |
|---|
| 2026.08.12 | ₩54,808 | ₩55,557 | ₩54,380 | ₩55,182 | +0.68% | 33.1만 |
|---|
| 2026.08.11 | ₩55,865 | ₩56,066 | ₩53,684 | ₩54,567 | -2.32% | 69.7만 |
|---|
| 2026.08.10 | ₩57,899 | ₩57,899 | ₩55,811 | ₩56,039 | -3.21% | 38.7만 |
|---|
| 2026.08.07 | ₩57,270 | ₩57,939 | ₩55,798 | ₩56,788 | -0.84% | 50.3만 |
|---|
| 2026.08.06 | ₩57,578 | ₩58,126 | ₩56,387 | ₩57,270 | -0.53% | 62.9만 |
|---|
| 2026.08.05 | ₩57,912 | ₩58,247 | ₩56,173 | ₩57,123 | -1.36% | 41만 |
|---|
| 2026.08.04 | ₩58,862 | ₩59,103 | ₩57,818 | ₩58,140 | -1.23% | 41.6만 |
|---|
| 2026.08.03 | ₩59,170 | ₩59,250 | ₩58,153 | ₩58,929 | -0.41% | 28.3만 |
|---|
| 2026.07.31 | ₩59,598 | ₩59,799 | ₩58,501 | ₩59,330 | -0.45% | 24.2만 |
|---|
| 2026.07.30 | ₩58,608 | ₩59,652 | ₩57,792 | ₩59,504 | +1.53% | 26.3만 |
|---|
| 2026.07.29 | ₩58,206 | ₩58,768 | ₩57,604 | ₩57,992 | -0.37% | 20.6만 |
|---|
| 2026.07.28 | ₩57,792 | ₩58,340 | ₩57,176 | ₩58,340 | +0.95% | 29.5만 |
|---|
| 2026.07.27 | ₩57,778 | ₩58,728 | ₩57,430 | ₩57,725 | -0.09% | 29.3만 |
|---|
| 2026.07.24 | ₩57,564 | ₩58,728 | ₩57,564 | ₩58,354 | +1.37% | 33.2만 |
|---|
| 2026.07.23 | ₩56,052 | ₩57,698 | ₩56,052 | ₩57,564 | +2.70% | 29.4만 |
|---|
| 2026.07.22 | ₩56,601 | ₩56,868 | ₩56,119 | ₩56,280 | -0.57% | 26.7만 |
|---|
| 2026.07.21 | ₩55,383 | ₩56,587 | ₩54,861 | ₩56,266 | +1.59% | 30만 |
|---|
| 2026.07.20 | ₩54,273 | ₩55,463 | ₩54,165 | ₩54,995 | +1.33% | 25.7만 |
|---|
| 2026.07.17 | ₩55,370 | ₩55,370 | ₩53,737 | ₩53,737 | -2.95% | 36.9만 |
|---|
| 2026.07.16 | ₩55,049 | ₩56,213 | ₩55,049 | ₩55,704 | +1.19% | 31.4만 |
|---|
| 2026.07.15 | ₩55,423 | ₩55,463 | ₩54,446 | ₩55,049 | -0.68% | 24만 |
|---|
| 2026.07.14 | ₩54,861 | ₩55,718 | ₩54,727 | ₩55,182 | +0.59% | 30.7만 |
|---|
| 2026.07.13 | ₩54,085 | ₩54,794 | ₩54,085 | ₩54,607 | +0.96% | 22.9만 |
|---|
| 2026.07.10 | ₩52,894 | ₩53,925 | ₩52,894 | ₩53,603 | +1.34% | 24.3만 |
|---|
| 2026.07.09 | ₩53,269 | ₩53,282 | ₩51,730 | ₩52,774 | -0.93% | 44.1만 |
|---|
| 2026.07.08 | ₩52,613 | ₩53,336 | ₩52,185 | ₩53,309 | +1.32% | 25.2만 |
|---|
| 2026.07.07 | ₩52,413 | ₩52,774 | ₩52,038 | ₩52,132 | -0.54% | 18.2만 |
|---|
| 2026.07.06 | ₩51,128 | ₩52,760 | ₩50,847 | ₩52,172 | +2.04% | 26.8만 |
|---|
| 2026.07.02 | ₩51,302 | ₩52,091 | ₩50,927 | ₩50,994 | -0.60% | 20.1만 |
|---|
| 2026.07.01 | ₩50,312 | ₩51,382 | ₩50,218 | ₩50,553 | +0.48% | 20.1만 |
|---|
| 2026.06.30 | ₩50,499 | ₩50,847 | ₩49,710 | ₩50,312 | -0.37% | 30.1만 |
|---|
| 2026.06.29 | ₩50,620 | ₩50,700 | ₩49,991 | ₩50,499 | -0.24% | 25만 |
|---|
| 2026.06.26 | ₩50,767 | ₩50,767 | ₩49,629 | ₩50,566 | -0.40% | 31.2만 |
|---|
| 2026.06.25 | ₩51,690 | ₩52,185 | ₩50,686 | ₩50,967 | -1.40% | 23.6만 |
|---|
| 2026.06.24 | ₩51,958 | ₩52,319 | ₩51,369 | ₩51,770 | -0.36% | 28.4만 |
|---|
| 2026.06.23 | ₩51,101 | ₩52,747 | ₩50,941 | ₩52,239 | +2.23% | 28.6만 |
|---|
| 2026.06.22 | ₩50,686 | ₩52,025 | ₩50,633 | ₩51,275 | +1.16% | 40.3만 |
|---|
| 2026.06.18 | ₩50,713 | ₩51,155 | ₩49,964 | ₩50,700 | -0.03% | 37만 |
|---|
| 2026.06.17 | ₩52,132 | ₩52,426 | ₩50,579 | ₩50,820 | -2.52% | 25.2만 |
|---|
| 2026.06.16 | ₩52,680 | ₩52,868 | ₩51,570 | ₩51,891 | -1.50% | 30만 |
|---|
| 2026.06.15 | ₩53,617 | ₩54,152 | ₩52,466 | ₩52,640 | -1.82% | 34.6만 |
|---|
| 2026.06.12 | ₩51,944 | ₩53,617 | ₩51,891 | ₩53,617 | +3.22% | 25.6만 |
|---|
| 2026.06.11 | ₩51,302 | ₩52,078 | ₩51,302 | ₩51,757 | +0.89% | 17.4만 |
|---|
| 2026.06.10 | ₩51,369 | ₩52,279 | ₩50,941 | ₩51,021 | -0.68% | 26.1만 |
|---|
| 2026.06.09 | ₩51,128 | ₩51,677 | ₩50,820 | ₩51,596 | +0.92% | 26.7만 |
|---|
| 2026.06.08 | ₩51,489 | ₩51,489 | ₩50,245 | ₩50,633 | -1.66% | 30.4만 |
|---|
| 2026.06.05 | ₩49,696 | ₩51,677 | ₩49,696 | ₩51,021 | +2.67% | 33.7만 |
|---|
| 2026.06.04 | ₩50,191 | ₩51,182 | ₩50,191 | ₩50,740 | +1.09% | 29.7만 |
|---|
| 2026.06.03 | ₩49,884 | ₩50,954 | ₩49,817 | ₩50,218 | +0.67% | 37.9만 |
|---|
| 2026.06.02 | ₩50,820 | ₩51,101 | ₩50,191 | ₩50,272 | -1.08% | 32.8만 |
|---|
| 2026.06.01 | ₩48,773 | ₩50,927 | ₩48,572 | ₩50,753 | +4.06% | 45.2만 |
|---|
| 2026.05.29 | ₩48,786 | ₩49,094 | ₩48,372 | ₩48,746 | -0.08% | 35.1만 |
|---|
| 2026.05.28 | ₩49,228 | ₩51,275 | ₩48,532 | ₩48,786 | -0.90% | 57.6만 |
|---|
| 2026.05.27 | ₩49,991 | ₩50,312 | ₩48,760 | ₩49,161 | -1.66% | 58만 |
|---|
| 2026.05.26 | ₩50,860 | ₩51,837 | ₩49,830 | ₩50,232 | -1.24% | 59.9만 |
|---|
| 2026.05.22 | ₩52,413 | ₩53,483 | ₩50,031 | ₩50,874 | -2.94% | 87.8만 |
|---|
| 2026.05.21 | ₩55,370 | ₩55,865 | ₩54,727 | ₩54,781 | -1.06% | 33.9만 |
|---|
| 2026.05.20 | ₩54,513 | ₩55,718 | ₩54,299 | ₩55,450 | +1.72% | 33.1만 |
|---|
| 2026.05.19 | ₩55,129 | ₩55,129 | ₩53,684 | ₩53,911 | -2.21% | 26.1만 |
|---|
| 2026.05.18 | ₩54,888 | ₩55,597 | ₩54,487 | ₩55,276 | +0.71% | 51.5만 |
|---|
| 2026.05.15 | ₩55,075 | ₩55,798 | ₩54,500 | ₩54,674 | -0.73% | 28.6만 |
|---|
| 2026.05.14 | ₩55,263 | ₩55,851 | ₩54,727 | ₩55,370 | +0.19% | 25.1만 |
|---|
| 2026.05.13 | ₩56,159 | ₩56,306 | ₩54,754 | ₩55,196 | -1.72% | 29.2만 |
|---|
| 2026.05.12 | ₩55,597 | ₩56,159 | ₩54,995 | ₩55,918 | +0.58% | 35.6만 |
|---|
| 2026.05.11 | ₩56,761 | ₩57,136 | ₩55,544 | ₩55,905 | -1.51% | 27.9만 |
|---|
| 2026.05.08 | ₩55,932 | ₩57,082 | ₩55,851 | ₩56,587 | +1.17% | 27.9만 |
|---|
| 2026.05.07 | ₩55,811 | ₩56,280 | ₩55,249 | ₩55,570 | -0.43% | 40만 |
|---|
| 2026.05.06 | ₩55,798 | ₩56,387 | ₩54,942 | ₩55,678 | -0.22% | 44.5만 |
|---|
| 2026.05.05 | ₩53,657 | ₩55,825 | ₩53,657 | ₩55,530 | +3.49% | 52.4만 |
|---|
| 2026.05.04 | ₩53,858 | ₩54,192 | ₩53,162 | ₩53,189 | -1.24% | 24.4만 |
|---|
| 2026.05.01 | ₩54,179 | ₩54,460 | ₩53,523 | ₩54,286 | +0.20% | 24.2만 |
|---|
| 2026.04.30 | ₩54,179 | ₩54,701 | ₩53,657 | ₩54,058 | -0.22% | 25만 |
|---|
| 2026.04.29 | ₩52,613 | ₩53,108 | ₩51,918 | ₩52,760 | +0.28% | 18.8만 |
|---|
| 2026.04.28 | ₩52,787 | ₩53,496 | ₩52,185 | ₩53,068 | +0.53% | 28.3만 |
|---|
| 2026.04.27 | ₩51,824 | ₩52,653 | ₩51,757 | ₩52,386 | +1.08% | 40.8만 |
|---|
| 2026.04.24 | ₩50,954 | ₩51,570 | ₩50,312 | ₩51,570 | +1.21% | 21.7만 |
|---|
| 2026.04.23 | ₩51,382 | ₩51,516 | ₩50,312 | ₩50,379 | -1.95% | 15.3만 |
|---|
| 2026.04.22 | ₩50,513 | ₩51,208 | ₩49,884 | ₩51,141 | +1.25% | 35.3만 |
|---|
| 2026.04.21 | ₩51,637 | ₩51,864 | ₩49,937 | ₩49,977 | -3.21% | 21.8만 |
|---|
| 2026.04.20 | ₩51,998 | ₩52,185 | ₩51,195 | ₩51,570 | -0.82% | 19.8만 |
|---|
| 2026.04.17 | ₩52,934 | ₩53,523 | ₩51,984 | ₩52,118 | -1.54% | 32.4만 |
|---|
| 2026.04.16 | ₩51,918 | ₩52,720 | ₩51,650 | ₩52,479 | +1.08% | 28.3만 |
|---|
| 2026.04.15 | ₩52,426 | ₩52,774 | ₩51,730 | ₩52,065 | -0.69% | 17.6만 |
|---|
| 2026.04.14 | ₩52,319 | ₩52,627 | ₩51,877 | ₩51,918 | -0.77% | 21.7만 |
|---|
| 2026.04.13 | ₩51,275 | ₩52,145 | ₩51,021 | ₩52,118 | +1.64% | 25.1만 |
|---|
| 2026.04.10 | ₩51,195 | ₩51,837 | ₩50,887 | ₩51,275 | +0.16% | 17.6만 |
|---|
| 2026.04.09 | ₩52,078 | ₩52,453 | ₩50,727 | ₩51,208 | -1.67% | 26.6만 |
|---|
| 2026.04.08 | ₩51,208 | ₩52,239 | ₩51,208 | ₩52,065 | +1.67% | 18.5만 |
|---|
| 2026.04.07 | ₩51,770 | ₩52,185 | ₩50,499 | ₩50,713 | -2.04% | 18.4만 |
|---|
| 2026.04.06 | ₩51,382 | ₩52,118 | ₩50,860 | ₩52,091 | +1.38% | 30만 |
|---|
| 2026.04.02 | ₩49,790 | ₩51,436 | ₩49,790 | ₩51,396 | +3.22% | 18.8만 |
|---|
| 2026.04.01 | ₩50,285 | ₩51,021 | ₩49,937 | ₩50,365 | +0.16% | 28.1만 |
|---|
| 2026.03.31 | ₩48,679 | ₩49,910 | ₩48,492 | ₩49,817 | +2.34% | 34.4만 |
|---|
| 2026.03.30 | ₩49,509 | ₩49,683 | ₩47,863 | ₩48,117 | -2.81% | 37.9만 |
|---|
| 2026.03.27 | ₩50,205 | ₩50,713 | ₩48,960 | ₩49,041 | -2.32% | 37.2만 |
|---|
| 2026.03.26 | ₩51,115 | ₩52,118 | ₩50,753 | ₩50,967 | -0.29% | 30.4만 |
|---|
| 2026.03.25 | ₩53,282 | ₩53,282 | ₩51,329 | ₩51,503 | -3.34% | 29만 |
|---|
| 2026.03.24 | ₩51,248 | ₩52,881 | ₩51,155 | ₩52,787 | +3.00% | 38.1만 |
|---|
| 2026.03.23 | ₩51,088 | ₩51,476 | ₩50,178 | ₩51,155 | +0.13% | 36.8만 |
|---|
| 2026.03.20 | ₩51,757 | ₩51,757 | ₩50,232 | ₩50,579 | -2.28% | 109.4만 |
|---|
| 2026.03.19 | ₩50,579 | ₩51,864 | ₩50,178 | ₩51,810 | +2.43% | 36.5만 |
|---|
| 2026.03.18 | ₩51,315 | ₩52,158 | ₩51,262 | ₩51,342 | +0.05% | 37.7만 |
|---|
| 2026.03.17 | ₩50,847 | ₩51,583 | ₩50,767 | ₩51,034 | +0.37% | 39.9만 |
|---|
| 2026.03.16 | ₩50,419 | ₩51,075 | ₩50,379 | ₩50,606 | +0.37% | 46.3만 |
|---|
| 2026.03.13 | ₩50,258 | ₩50,432 | ₩49,469 | ₩49,736 | -1.04% | 35.9만 |
|---|
| 2026.03.12 | ₩51,248 | ₩51,302 | ₩49,897 | ₩50,071 | -2.30% | 37.2만 |
|---|
| 2026.03.11 | ₩52,720 | ₩53,041 | ₩51,329 | ₩51,744 | -1.85% | 31.5만 |
|---|
| 2026.03.10 | ₩52,868 | ₩53,697 | ₩52,158 | ₩53,028 | +0.30% | 45.5만 |
|---|
| 2026.03.09 | ₩51,623 | ₩52,466 | ₩50,432 | ₩52,386 | +1.48% | 66.9만 |
|---|
| 2026.03.06 | ₩50,660 | ₩52,787 | ₩50,218 | ₩51,931 | +2.51% | 64만 |
|---|
| 2026.03.05 | ₩51,918 | ₩53,189 | ₩49,067 | ₩51,543 | -0.72% | 91.9만 |
|---|
| 2026.03.04 | ₩53,403 | ₩54,219 | ₩52,734 | ₩53,818 | +0.78% | 54.4만 |
|---|
| 2026.03.03 | ₩53,456 | ₩54,366 | ₩52,011 | ₩53,724 | +0.50% | 42.1만 |
|---|
| 2026.03.02 | ₩54,821 | ₩55,397 | ₩53,336 | ₩54,995 | +0.32% | 60.4만 |
|---|
| 2026.02.27 | ₩54,179 | ₩55,035 | ₩54,165 | ₩54,968 | +1.46% | 49.6만 |
|---|
| 2026.02.26 | ₩53,456 | ₩54,406 | ₩53,028 | ₩54,072 | +1.15% | 40.4만 |
|---|
| 2026.02.25 | ₩52,560 | ₩53,403 | ₩51,904 | ₩53,376 | +1.55% | 44.9만 |
|---|
| 2026.02.24 | ₩52,118 | ₩52,627 | ₩51,516 | ₩52,426 | +0.59% | 48.5만 |
|---|
| 2026.02.23 | ₩53,777 | ₩53,978 | ₩52,587 | ₩52,827 | -1.77% | 41.9만 |
|---|
| 2026.02.20 | ₩52,252 | ₩54,018 | ₩52,252 | ₩53,871 | +3.10% | 38만 |
|---|
| 2026.02.19 | ₩52,118 | ₩52,587 | ₩51,703 | ₩52,493 | +0.72% | 27.4만 |
|---|
| 2026.02.18 | ₩52,185 | ₩52,413 | ₩51,623 | ₩52,212 | +0.05% | 26.8만 |
|---|
| 2026.02.17 | ₩51,436 | ₩52,212 | ₩51,048 | ₩51,984 | +1.07% | 36.9만 |
|---|
| 2026.02.13 | ₩49,777 | ₩51,048 | ₩49,589 | ₩51,048 | +2.55% | 26.2만 |
|---|
| 2026.02.12 | ₩50,967 | ₩51,248 | ₩48,947 | ₩49,763 | -2.36% | 30만 |
|---|
| 2026.02.11 | ₩50,312 | ₩51,182 | ₩49,830 | ₩50,566 | +0.51% | 24.4만 |
|---|
| 2026.02.10 | ₩49,937 | ₩50,780 | ₩49,790 | ₩49,830 | -0.21% | 22.3만 |
|---|
| 2026.02.09 | ₩48,719 | ₩50,124 | ₩48,719 | ₩49,910 | +2.44% | 35.4만 |
|---|
| 2026.02.06 | ₩47,555 | ₩49,148 | ₩47,462 | ₩49,054 | +3.15% | 28.2만 |
|---|
| 2026.02.05 | ₩47,636 | ₩48,171 | ₩47,248 | ₩47,582 | -0.11% | 30.5만 |
|---|
| 2026.02.04 | ₩49,750 | ₩50,178 | ₩47,609 | ₩48,171 | -3.17% | 41.4만 |
|---|
| 2026.02.03 | ₩51,182 | ₩51,543 | ₩49,041 | ₩50,031 | -2.25% | 32.5만 |
|---|
| 2026.02.02 | ₩49,937 | ₩50,847 | ₩49,241 | ₩50,834 | +1.80% | 27.4만 |
|---|
| 2026.01.30 | ₩49,736 | ₩50,446 | ₩49,536 | ₩50,232 | +1.00% | 23.5만 |
|---|
| 2026.01.29 | ₩50,513 | ₩51,034 | ₩48,800 | ₩50,272 | -0.48% | 32.8만 |
|---|
| 2026.01.28 | ₩49,843 | ₩50,606 | ₩49,670 | ₩50,191 | +0.70% | 39.8만 |
|---|
| 2026.01.27 | ₩49,241 | ₩50,566 | ₩49,174 | ₩49,777 | +1.09% | 43만 |
|---|
| 2026.01.26 | ₩48,639 | ₩49,000 | ₩48,398 | ₩48,840 | +0.41% | 27.1만 |
|---|
| 2026.01.23 | ₩48,505 | ₩49,041 | ₩48,238 | ₩48,291 | -0.44% | 23.4만 |
|---|
| 2026.01.22 | ₩48,773 | ₩48,947 | ₩47,930 | ₩48,559 | -0.44% | 29.9만 |
|---|
| 2026.01.21 | ₩47,502 | ₩48,572 | ₩47,448 | ₩48,559 | +2.23% | 55.3만 |
|---|
| 2026.01.20 | ₩46,833 | ₩47,448 | ₩46,485 | ₩47,194 | +0.77% | 31.4만 |
|---|
| 2026.01.16 | ₩48,131 | ₩48,171 | ₩46,980 | ₩47,154 | -2.03% | 38만 |
|---|
| 2026.01.15 | ₩48,706 | ₩48,719 | ₩47,783 | ₩48,318 | -0.80% | 29.7만 |
|---|
| 2026.01.14 | ₩48,345 | ₩48,827 | ₩48,050 | ₩48,733 | +0.80% | 24.7만 |
|---|
| 2026.01.13 | ₩48,572 | ₩49,375 | ₩47,703 | ₩47,729 | -1.74% | 25.8만 |
|---|
| 2026.01.12 | ₩47,729 | ₩49,027 | ₩47,729 | ₩48,479 | +1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩48,171 | ₩48,452 | ₩47,381 | ₩47,769 | -0.83% | 35.3만 |
|---|
| 2026.01.08 | ₩48,572 | ₩48,947 | ₩47,917 | ₩48,144 | -0.88% | 26.5만 |
|---|
| 2026.01.07 | ₩47,301 | ₩48,653 | ₩47,301 | ₩48,599 | +2.74% | 37.6만 |
|---|
| 2026.01.06 | ₩46,324 | ₩47,769 | ₩46,298 | ₩47,408 | +2.34% | 27.5만 |
|---|
| 2026.01.05 | ₩46,793 | ₩47,448 | ₩46,244 | ₩46,244 | -1.17% | 39.2만 |
|---|
| 2026.01.02 | ₩47,060 | ₩47,488 | ₩45,695 | ₩46,726 | -0.71% | 44.1만 |
|---|
| 2025.12.31 | ₩46,967 | ₩47,207 | ₩46,565 | ₩46,886 | -0.17% | 24.6만 |
|---|
| 2025.12.30 | ₩46,993 | ₩47,368 | ₩46,579 | ₩46,753 | -0.51% | 21.6만 |
|---|
| 2025.12.29 | ₩46,431 | ₩47,074 | ₩46,431 | ₩46,833 | +0.86% | 21만 |
|---|
| 2025.12.26 | ₩46,378 | ₩46,485 | ₩45,976 | ₩46,338 | -0.09% | 16.7만 |
|---|
| 2025.12.24 | ₩46,164 | ₩46,244 | ₩45,655 | ₩46,204 | +0.09% | 15.2만 |
|---|
| 2025.12.23 | ₩46,191 | ₩46,472 | ₩46,043 | ₩46,164 | -0.06% | 21.2만 |
|---|
| 2025.12.22 | ₩45,481 | ₩46,498 | ₩45,401 | ₩46,150 | +1.47% | 26.5만 |
|---|
| 2025.12.19 | ₩45,508 | ₩45,695 | ₩45,107 | ₩45,254 | -0.56% | 42.8만 |
|---|
| 2025.12.18 | ₩45,026 | ₩45,749 | ₩44,745 | ₩45,495 | +1.04% | 24.9만 |
|---|
| 2025.12.17 | ₩45,575 | ₩45,629 | ₩44,745 | ₩44,812 | -1.67% | 22.5만 |
|---|
| 2025.12.16 | ₩44,170 | ₩45,722 | ₩44,157 | ₩45,348 | +2.67% | 41.6만 |
|---|
| 2025.12.15 | ₩44,531 | ₩45,013 | ₩43,809 | ₩44,357 | -0.39% | 78.9만 |
|---|
| 2025.12.12 | ₩46,298 | ₩46,311 | ₩44,732 | ₩45,374 | -1.99% | 55.3만 |
|---|
| 2025.12.11 | ₩47,127 | ₩47,221 | ₩45,762 | ₩46,150 | -2.07% | 75.2만 |
|---|
| 2025.12.10 | ₩48,091 | ₩48,345 | ₩47,435 | ₩47,850 | -0.50% | 28.4만 |
|---|
| 2025.12.09 | ₩48,653 | ₩48,666 | ₩47,997 | ₩48,091 | -1.16% | 27만 |
|---|
| 2025.12.08 | ₩48,813 | ₩49,803 | ₩48,679 | ₩48,827 | +0.03% | 67만 |
|---|
| 2025.12.05 | ₩48,519 | ₩48,840 | ₩48,224 | ₩48,412 | -0.22% | 32.3만 |
|---|
| 2025.12.04 | ₩48,438 | ₩49,067 | ₩48,358 | ₩48,519 | +0.17% | 36.4만 |
|---|
| 2025.12.03 | ₩48,171 | ₩48,773 | ₩48,077 | ₩48,278 | +0.22% | 35.1만 |
|---|
| 2025.12.02 | ₩47,836 | ₩48,010 | ₩47,181 | ₩47,984 | +0.31% | 77.1만 |
|---|
| 2025.12.01 | ₩47,127 | ₩48,050 | ₩47,127 | ₩47,716 | +1.25% | 56.1만 |
|---|
| 2025.11.28 | ₩47,167 | ₩47,488 | ₩46,900 | ₩46,980 | -0.40% | 17만 |
|---|
| 2025.11.26 | ₩47,167 | ₩47,569 | ₩46,726 | ₩46,900 | -0.57% | 31.5만 |
|---|
| 2025.11.25 | ₩46,806 | ₩47,194 | ₩46,043 | ₩47,034 | +0.49% | 41.2만 |
|---|
| 2025.11.24 | ₩44,826 | ₩46,364 | ₩44,505 | ₩46,257 | +3.19% | 41.9만 |
|---|
| 2025.11.21 | ₩44,371 | ₩44,973 | ₩43,983 | ₩44,879 | +1.15% | 39.4만 |
|---|
| 2025.11.20 | ₩46,766 | ₩47,114 | ₩45,147 | ₩45,187 | -3.38% | 49.6만 |
|---|
| 2025.11.19 | ₩46,940 | ₩47,502 | ₩46,351 | ₩46,431 | -1.08% | 45.5만 |
|---|
| 2025.11.18 | ₩46,257 | ₩47,328 | ₩45,829 | ₩47,087 | +1.79% | 47.2만 |
|---|
| 2025.11.17 | ₩46,177 | ₩47,622 | ₩45,896 | ₩46,445 | +0.58% | 79.6만 |
|---|
| 2025.11.14 | ₩45,227 | ₩46,431 | ₩44,384 | ₩46,177 | +2.10% | 32만 |
|---|
| 2025.11.13 | ₩46,017 | ₩46,619 | ₩45,481 | ₩45,615 | -0.87% | 30.7만 |
|---|
| 2025.11.12 | ₩45,829 | ₩46,418 | ₩45,441 | ₩45,963 | +0.29% | 53.5만 |
|---|
| 2025.11.11 | ₩46,579 | ₩46,579 | ₩45,388 | ₩45,802 | -1.67% | 46.2만 |
|---|
| 2025.11.10 | ₩44,197 | ₩46,525 | ₩43,447 | ₩46,378 | +4.93% | 109.6만 |
|---|
| 2025.11.07 | ₩42,551 | ₩42,591 | ₩41,828 | ₩42,390 | -0.38% | 32.2만 |
|---|
| 2025.11.06 | ₩42,216 | ₩43,193 | ₩41,815 | ₩42,551 | +0.79% | 36.6만 |
|---|
| 2025.11.05 | ₩41,480 | ₩42,738 | ₩41,427 | ₩42,578 | +2.65% | 25.1만 |
|---|
| 2025.11.04 | ₩41,815 | ₩41,976 | ₩41,052 | ₩41,534 | -0.67% | 40.4만 |
|---|
| 2025.11.03 | ₩42,216 | ₩42,591 | ₩41,962 | ₩42,190 | -0.06% | 32.5만 |
|---|
| 2025.10.31 | ₩41,213 | ₩42,457 | ₩40,918 | ₩42,190 | +2.37% | 40.7만 |
|---|
| 2025.10.30 | ₩40,678 | ₩41,039 | ₩40,544 | ₩41,026 | +0.86% | 24.7만 |
|---|
| 2025.10.29 | ₩40,183 | ₩41,079 | ₩40,183 | ₩40,825 | +1.60% | 46.8만 |
|---|
| 2025.10.28 | ₩39,246 | ₩40,691 | ₩39,246 | ₩40,303 | +2.69% | 44.8만 |
|---|
| 2025.10.27 | ₩38,510 | ₩39,259 | ₩38,483 | ₩39,005 | +1.29% | 32.7만 |
|---|
| 2025.10.24 | ₩38,135 | ₩38,537 | ₩37,640 | ₩38,095 | -0.11% | 34.9만 |
|---|
| 2025.10.23 | ₩37,868 | ₩38,309 | ₩37,613 | ₩38,202 | +0.88% | 21.7만 |
|---|
| 2025.10.22 | ₩37,573 | ₩37,841 | ₩37,212 | ₩37,600 | +0.07% | 23.6만 |
|---|
| 2025.10.21 | ₩37,894 | ₩38,095 | ₩37,399 | ₩37,466 | -1.13% | 26만 |
|---|
| 2025.10.20 | ₩38,162 | ₩38,751 | ₩37,680 | ₩37,814 | -0.91% | 26.7만 |
|---|
| 2025.10.17 | ₩37,841 | ₩38,323 | ₩37,680 | ₩38,055 | +0.57% | 25.6만 |
|---|
| 2025.10.16 | ₩38,349 | ₩38,965 | ₩37,761 | ₩37,908 | -1.15% | 32.5만 |
|---|
| 2025.10.15 | ₩37,587 | ₩38,403 | ₩37,533 | ₩38,001 | +1.10% | 39.5만 |
|---|
| 2025.10.14 | ₩36,797 | ₩37,386 | ₩36,503 | ₩37,239 | +1.20% | 42.5만 |
|---|
| 2025.10.13 | ₩37,319 | ₩37,613 | ₩37,105 | ₩37,172 | -0.39% | 37.7만 |
|---|
| 2025.10.10 | ₩37,935 | ₩38,403 | ₩36,516 | ₩36,677 | -3.32% | 40.5만 |
|---|