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 | ₩60,509 | ₩60,790 | ₩59,494 | ₩59,547 | -1.59% | 15.8만 |
| 2026.10.08 | ₩60,389 | ₩60,883 | ₩59,761 | ₩60,749 | +0.60% | 32.9만 |
| 2026.10.07 | ₩60,442 | ₩60,936 | ₩59,654 | ₩59,734 | -1.17% | 33.5만 |
| 2026.10.06 | ₩60,776 | ₩60,843 | ₩59,961 | ₩60,776 | 0.00% | 29.5만 |
| 2026.10.05 | ₩61,324 | ₩61,604 | ₩59,440 | ₩61,257 | -0.11% | 38만 |
| 2026.10.02 | ₩60,589 | ₩61,284 | ₩60,188 | ₩61,164 | +0.95% | 33만 |
| 2026.10.01 | ₩58,626 | ₩60,830 | ₩58,439 | ₩60,696 | +3.53% | 24.3만 |
| 2026.09.30 | ₩59,587 | ₩60,148 | ₩58,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,960 |
| -1.05% |
| 30만 |
| 2026.09.29 | ₩58,492 | ₩59,213 | ₩57,771 | ₩58,813 | +0.55% | 29.1만 |
|---|
| 2026.09.28 | ₩59,708 | ₩59,708 | ₩58,252 | ₩58,412 | -2.17% | 38.8만 |
|---|
| 2026.09.25 | ₩59,080 | ₩59,253 | ₩57,971 | ₩59,213 | +0.23% | 29.7만 |
|---|
| 2026.09.24 | ₩59,160 | ₩60,108 | ₩58,853 | ₩58,919 | -0.41% | 38.5만 |
|---|
| 2026.09.23 | ₩59,841 | ₩59,961 | ₩58,919 | ₩59,494 | -0.58% | 35.7만 |
|---|
| 2026.09.22 | ₩60,135 | ₩61,030 | ₩59,293 | ₩59,895 | -0.40% | 49.2만 |
|---|
| 2026.09.21 | ₩60,776 | ₩61,898 | ₩60,135 | ₩60,896 | +0.20% | 27.1만 |
|---|
| 2026.09.18 | ₩61,564 | ₩61,658 | ₩61,043 | ₩61,230 | -0.54% | 30.4만 |
|---|
| 2026.09.17 | ₩61,364 | ₩62,205 | ₩60,362 | ₩61,618 | +0.41% | 29.3만 |
|---|
| 2026.09.16 | ₩60,776 | ₩61,297 | ₩60,335 | ₩60,643 | -0.22% | 21만 |
|---|
| 2026.09.15 | ₩61,164 | ₩61,417 | ₩60,429 | ₩60,950 | -0.35% | 21.7만 |
|---|
| 2026.09.14 | ₩61,310 | ₩61,310 | ₩60,015 | ₩61,097 | -0.35% | 23.2만 |
|---|
| 2026.09.11 | ₩60,910 | ₩61,511 | ₩60,723 | ₩61,204 | +0.48% | 17.3만 |
|---|
| 2026.09.10 | ₩60,442 | ₩60,870 | ₩59,814 | ₩60,830 | +0.64% | 24.5만 |
|---|
| 2026.09.09 | ₩59,721 | ₩60,269 | ₩59,147 | ₩60,135 | +0.69% | 27.8만 |
|---|
| 2026.09.08 | ₩61,644 | ₩61,698 | ₩59,668 | ₩59,721 | -3.12% | 39.4만 |
|---|
| 2026.09.04 | ₩61,738 | ₩62,112 | ₩61,538 | ₩61,978 | +0.39% | 20.7만 |
|---|
| 2026.09.03 | ₩60,736 | ₩61,444 | ₩60,375 | ₩61,097 | +0.59% | 32만 |
|---|
| 2026.09.02 | ₩59,561 | ₩60,416 | ₩59,454 | ₩60,282 | +1.21% | 21만 |
|---|
| 2026.09.01 | ₩59,534 | ₩60,175 | ₩59,133 | ₩59,414 | -0.20% | 25.2만 |
|---|
| 2026.08.31 | ₩59,440 | ₩60,095 | ₩58,906 | ₩59,507 | +0.11% | 28.3만 |
|---|
| 2026.08.28 | ₩59,534 | ₩60,509 | ₩59,173 | ₩59,467 | -0.11% | 24.1만 |
|---|
| 2026.08.27 | ₩59,173 | ₩60,683 | ₩59,160 | ₩60,095 | +1.56% | 38.7만 |
|---|
| 2026.08.26 | ₩60,015 | ₩60,269 | ₩58,839 | ₩59,040 | -1.62% | 39.4만 |
|---|
| 2026.08.25 | ₩59,534 | ₩60,709 | ₩58,773 | ₩60,509 | +1.64% | 28.9만 |
|---|
| 2026.08.24 | ₩58,853 | ₩59,841 | ₩58,278 | ₩59,627 | +1.32% | 33.5만 |
|---|
| 2026.08.21 | ₩57,530 | ₩59,400 | ₩57,530 | ₩58,545 | +1.76% | 33.9만 |
|---|
| 2026.08.20 | ₩58,105 | ₩58,773 | ₩57,771 | ₩57,944 | -0.28% | 29.7만 |
|---|
| 2026.08.19 | ₩58,091 | ₩58,318 | ₩57,437 | ₩58,078 | -0.02% | 24만 |
|---|
| 2026.08.18 | ₩58,038 | ₩58,225 | ₩57,290 | ₩57,731 | -0.53% | 30.1만 |
|---|
| 2026.08.17 | ₩56,769 | ₩58,078 | ₩56,662 | ₩57,944 | +2.07% | 34.4만 |
|---|
| 2026.08.14 | ₩55,847 | ₩56,609 | ₩55,660 | ₩56,328 | +0.86% | 31.7만 |
|---|
| 2026.08.13 | ₩55,540 | ₩56,742 | ₩55,393 | ₩55,406 | -0.24% | 63.8만 |
|---|
| 2026.08.12 | ₩54,712 | ₩55,460 | ₩54,284 | ₩55,086 | +0.68% | 33.1만 |
|---|
| 2026.08.11 | ₩55,767 | ₩55,968 | ₩53,590 | ₩54,471 | -2.32% | 69.7만 |
|---|
| 2026.08.10 | ₩57,797 | ₩57,797 | ₩55,714 | ₩55,941 | -3.21% | 38.7만 |
|---|
| 2026.08.07 | ₩57,170 | ₩57,838 | ₩55,700 | ₩56,689 | -0.84% | 50.3만 |
|---|
| 2026.08.06 | ₩57,477 | ₩58,025 | ₩56,288 | ₩57,170 | -0.53% | 62.9만 |
|---|
| 2026.08.05 | ₩57,811 | ₩58,145 | ₩56,074 | ₩57,023 | -1.36% | 41만 |
|---|
| 2026.08.04 | ₩58,759 | ₩59,000 | ₩57,717 | ₩58,038 | -1.23% | 41.6만 |
|---|
| 2026.08.03 | ₩59,066 | ₩59,147 | ₩58,051 | ₩58,826 | -0.41% | 28.3만 |
|---|
| 2026.07.31 | ₩59,494 | ₩59,694 | ₩58,399 | ₩59,227 | -0.45% | 24.2만 |
|---|
| 2026.07.30 | ₩58,505 | ₩59,547 | ₩57,691 | ₩59,400 | +1.53% | 26.3만 |
|---|
| 2026.07.29 | ₩58,105 | ₩58,666 | ₩57,504 | ₩57,891 | -0.37% | 20.6만 |
|---|
| 2026.07.28 | ₩57,691 | ₩58,238 | ₩57,076 | ₩58,238 | +0.95% | 29.5만 |
|---|
| 2026.07.27 | ₩57,677 | ₩58,626 | ₩57,330 | ₩57,624 | -0.09% | 29.3만 |
|---|
| 2026.07.24 | ₩57,464 | ₩58,626 | ₩57,464 | ₩58,252 | +1.37% | 33.2만 |
|---|
| 2026.07.23 | ₩55,954 | ₩57,597 | ₩55,954 | ₩57,464 | +2.70% | 29.4만 |
|---|
| 2026.07.22 | ₩56,502 | ₩56,769 | ₩56,021 | ₩56,181 | -0.57% | 26.7만 |
|---|
| 2026.07.21 | ₩55,286 | ₩56,488 | ₩54,765 | ₩56,168 | +1.59% | 30만 |
|---|
| 2026.07.20 | ₩54,178 | ₩55,366 | ₩54,071 | ₩54,899 | +1.33% | 25.7만 |
|---|
| 2026.07.17 | ₩55,273 | ₩55,273 | ₩53,643 | ₩53,643 | -2.95% | 36.9만 |
|---|
| 2026.07.16 | ₩54,952 | ₩56,114 | ₩54,952 | ₩55,607 | +1.19% | 31.4만 |
|---|
| 2026.07.15 | ₩55,326 | ₩55,366 | ₩54,351 | ₩54,952 | -0.68% | 24만 |
|---|
| 2026.07.14 | ₩54,765 | ₩55,620 | ₩54,632 | ₩55,086 | +0.59% | 30.7만 |
|---|
| 2026.07.13 | ₩53,991 | ₩54,699 | ₩53,991 | ₩54,512 | +0.96% | 22.9만 |
|---|
| 2026.07.10 | ₩52,802 | ₩53,830 | ₩52,802 | ₩53,510 | +1.34% | 24.3만 |
|---|
| 2026.07.09 | ₩53,176 | ₩53,189 | ₩51,640 | ₩52,682 | -0.93% | 44.1만 |
|---|
| 2026.07.08 | ₩52,521 | ₩53,243 | ₩52,094 | ₩53,216 | +1.32% | 25.2만 |
|---|
| 2026.07.07 | ₩52,321 | ₩52,682 | ₩51,947 | ₩52,040 | -0.54% | 18.2만 |
|---|
| 2026.07.06 | ₩51,039 | ₩52,668 | ₩50,758 | ₩52,081 | +2.04% | 26.8만 |
|---|
| 2026.07.02 | ₩51,212 | ₩52,000 | ₩50,838 | ₩50,905 | -0.60% | 20.1만 |
|---|
| 2026.07.01 | ₩50,224 | ₩51,292 | ₩50,130 | ₩50,464 | +0.48% | 20.1만 |
|---|
| 2026.06.30 | ₩50,411 | ₩50,758 | ₩49,623 | ₩50,224 | -0.37% | 30.1만 |
|---|
| 2026.06.29 | ₩50,531 | ₩50,611 | ₩49,903 | ₩50,411 | -0.24% | 25만 |
|---|
| 2026.06.26 | ₩50,678 | ₩50,678 | ₩49,543 | ₩50,478 | -0.40% | 31.2만 |
|---|
| 2026.06.25 | ₩51,600 | ₩52,094 | ₩50,598 | ₩50,878 | -1.40% | 23.6만 |
|---|
| 2026.06.24 | ₩51,867 | ₩52,227 | ₩51,279 | ₩51,680 | -0.36% | 28.4만 |
|---|
| 2026.06.23 | ₩51,012 | ₩52,655 | ₩50,852 | ₩52,147 | +2.23% | 28.6만 |
|---|
| 2026.06.22 | ₩50,598 | ₩51,934 | ₩50,544 | ₩51,186 | +1.16% | 40.3만 |
|---|
| 2026.06.18 | ₩50,625 | ₩51,065 | ₩49,877 | ₩50,611 | -0.03% | 37만 |
|---|
| 2026.06.17 | ₩52,040 | ₩52,334 | ₩50,491 | ₩50,731 | -2.52% | 25.2만 |
|---|
| 2026.06.16 | ₩52,588 | ₩52,775 | ₩51,479 | ₩51,800 | -1.50% | 30만 |
|---|
| 2026.06.15 | ₩53,523 | ₩54,057 | ₩52,374 | ₩52,548 | -1.82% | 34.6만 |
|---|
| 2026.06.12 | ₩51,853 | ₩53,523 | ₩51,800 | ₩53,523 | +3.22% | 25.6만 |
|---|
| 2026.06.11 | ₩51,212 | ₩51,987 | ₩51,212 | ₩51,666 | +0.89% | 17.4만 |
|---|
| 2026.06.10 | ₩51,279 | ₩52,187 | ₩50,852 | ₩50,932 | -0.68% | 26.1만 |
|---|
| 2026.06.09 | ₩51,039 | ₩51,586 | ₩50,731 | ₩51,506 | +0.92% | 26.7만 |
|---|
| 2026.06.08 | ₩51,399 | ₩51,399 | ₩50,157 | ₩50,544 | -1.66% | 30.4만 |
|---|
| 2026.06.05 | ₩49,609 | ₩51,586 | ₩49,609 | ₩50,932 | +2.67% | 33.7만 |
|---|
| 2026.06.04 | ₩50,104 | ₩51,092 | ₩50,104 | ₩50,651 | +1.09% | 29.7만 |
|---|
| 2026.06.03 | ₩49,796 | ₩50,865 | ₩49,730 | ₩50,130 | +0.67% | 37.9만 |
|---|
| 2026.06.02 | ₩50,731 | ₩51,012 | ₩50,104 | ₩50,184 | -1.08% | 32.8만 |
|---|
| 2026.06.01 | ₩48,688 | ₩50,838 | ₩48,487 | ₩50,665 | +4.06% | 45.2만 |
|---|
| 2026.05.29 | ₩48,701 | ₩49,008 | ₩48,287 | ₩48,661 | -0.08% | 35.1만 |
|---|
| 2026.05.28 | ₩49,142 | ₩51,186 | ₩48,447 | ₩48,701 | -0.90% | 57.6만 |
|---|
| 2026.05.27 | ₩49,903 | ₩50,224 | ₩48,674 | ₩49,075 | -1.66% | 58만 |
|---|
| 2026.05.26 | ₩50,771 | ₩51,747 | ₩49,743 | ₩50,144 | -1.24% | 59.9만 |
|---|
| 2026.05.22 | ₩52,321 | ₩53,390 | ₩49,943 | ₩50,785 | -2.94% | 87.8만 |
|---|
| 2026.05.21 | ₩55,273 | ₩55,767 | ₩54,632 | ₩54,685 | -1.06% | 33.9만 |
|---|
| 2026.05.20 | ₩54,418 | ₩55,620 | ₩54,204 | ₩55,353 | +1.72% | 33.1만 |
|---|
| 2026.05.19 | ₩55,032 | ₩55,032 | ₩53,590 | ₩53,817 | -2.21% | 26.1만 |
|---|
| 2026.05.18 | ₩54,792 | ₩55,500 | ₩54,391 | ₩55,179 | +0.71% | 51.5만 |
|---|
| 2026.05.15 | ₩54,979 | ₩55,700 | ₩54,405 | ₩54,578 | -0.73% | 28.6만 |
|---|
| 2026.05.14 | ₩55,166 | ₩55,754 | ₩54,632 | ₩55,273 | +0.19% | 25.1만 |
|---|
| 2026.05.13 | ₩56,061 | ₩56,208 | ₩54,658 | ₩55,099 | -1.72% | 29.2만 |
|---|
| 2026.05.12 | ₩55,500 | ₩56,061 | ₩54,899 | ₩55,821 | +0.58% | 35.6만 |
|---|
| 2026.05.11 | ₩56,662 | ₩57,036 | ₩55,447 | ₩55,807 | -1.51% | 27.9만 |
|---|
| 2026.05.08 | ₩55,834 | ₩56,983 | ₩55,754 | ₩56,488 | +1.17% | 27.9만 |
|---|
| 2026.05.07 | ₩55,714 | ₩56,181 | ₩55,153 | ₩55,473 | -0.43% | 40만 |
|---|
| 2026.05.06 | ₩55,700 | ₩56,288 | ₩54,845 | ₩55,580 | -0.22% | 44.5만 |
|---|
| 2026.05.05 | ₩53,563 | ₩55,727 | ₩53,563 | ₩55,433 | +3.49% | 52.4만 |
|---|
| 2026.05.04 | ₩53,764 | ₩54,097 | ₩53,069 | ₩53,096 | -1.24% | 24.4만 |
|---|
| 2026.05.01 | ₩54,084 | ₩54,365 | ₩53,430 | ₩54,191 | +0.20% | 24.2만 |
|---|
| 2026.04.30 | ₩54,084 | ₩54,605 | ₩53,563 | ₩53,964 | -0.22% | 25만 |
|---|
| 2026.04.29 | ₩52,521 | ₩53,016 | ₩51,827 | ₩52,668 | +0.28% | 18.8만 |
|---|
| 2026.04.28 | ₩52,695 | ₩53,403 | ₩52,094 | ₩52,975 | +0.53% | 28.3만 |
|---|
| 2026.04.27 | ₩51,733 | ₩52,561 | ₩51,666 | ₩52,294 | +1.08% | 40.8만 |
|---|
| 2026.04.24 | ₩50,865 | ₩51,479 | ₩50,224 | ₩51,479 | +1.21% | 21.7만 |
|---|
| 2026.04.23 | ₩51,292 | ₩51,426 | ₩50,224 | ₩50,291 | -1.95% | 15.3만 |
|---|
| 2026.04.22 | ₩50,424 | ₩51,119 | ₩49,796 | ₩51,052 | +1.25% | 35.3만 |
|---|
| 2026.04.21 | ₩51,546 | ₩51,773 | ₩49,850 | ₩49,890 | -3.21% | 21.8만 |
|---|
| 2026.04.20 | ₩51,907 | ₩52,094 | ₩51,105 | ₩51,479 | -0.82% | 19.8만 |
|---|
| 2026.04.17 | ₩52,842 | ₩53,430 | ₩51,893 | ₩52,027 | -1.54% | 32.4만 |
|---|
| 2026.04.16 | ₩51,827 | ₩52,628 | ₩51,560 | ₩52,388 | +1.08% | 28.3만 |
|---|
| 2026.04.15 | ₩52,334 | ₩52,682 | ₩51,640 | ₩51,974 | -0.69% | 17.6만 |
|---|
| 2026.04.14 | ₩52,227 | ₩52,535 | ₩51,787 | ₩51,827 | -0.77% | 21.7만 |
|---|
| 2026.04.13 | ₩51,186 | ₩52,054 | ₩50,932 | ₩52,027 | +1.64% | 25.1만 |
|---|
| 2026.04.10 | ₩51,105 | ₩51,747 | ₩50,798 | ₩51,186 | +0.16% | 17.6만 |
|---|
| 2026.04.09 | ₩51,987 | ₩52,361 | ₩50,638 | ₩51,119 | -1.67% | 26.6만 |
|---|
| 2026.04.08 | ₩51,119 | ₩52,147 | ₩51,119 | ₩51,974 | +1.67% | 18.5만 |
|---|
| 2026.04.07 | ₩51,680 | ₩52,094 | ₩50,411 | ₩50,625 | -2.04% | 18.4만 |
|---|
| 2026.04.06 | ₩51,292 | ₩52,027 | ₩50,771 | ₩52,000 | +1.38% | 30만 |
|---|
| 2026.04.02 | ₩49,703 | ₩51,346 | ₩49,703 | ₩51,306 | +3.22% | 18.8만 |
|---|
| 2026.04.01 | ₩50,197 | ₩50,932 | ₩49,850 | ₩50,277 | +0.16% | 28.1만 |
|---|
| 2026.03.31 | ₩48,594 | ₩49,823 | ₩48,407 | ₩49,730 | +2.34% | 34.4만 |
|---|
| 2026.03.30 | ₩49,422 | ₩49,596 | ₩47,779 | ₩48,033 | -2.81% | 37.9만 |
|---|
| 2026.03.27 | ₩50,117 | ₩50,625 | ₩48,875 | ₩48,955 | -2.32% | 37.2만 |
|---|
| 2026.03.26 | ₩51,025 | ₩52,027 | ₩50,665 | ₩50,878 | -0.29% | 30.4만 |
|---|
| 2026.03.25 | ₩53,189 | ₩53,189 | ₩51,239 | ₩51,413 | -3.34% | 29만 |
|---|
| 2026.03.24 | ₩51,159 | ₩52,788 | ₩51,065 | ₩52,695 | +3.00% | 38.1만 |
|---|
| 2026.03.23 | ₩50,999 | ₩51,386 | ₩50,090 | ₩51,065 | +0.13% | 36.8만 |
|---|
| 2026.03.20 | ₩51,666 | ₩51,666 | ₩50,144 | ₩50,491 | -2.28% | 109.4만 |
|---|
| 2026.03.19 | ₩50,491 | ₩51,773 | ₩50,090 | ₩51,720 | +2.43% | 36.5만 |
|---|
| 2026.03.18 | ₩51,226 | ₩52,067 | ₩51,172 | ₩51,252 | +0.05% | 37.7만 |
|---|
| 2026.03.17 | ₩50,758 | ₩51,493 | ₩50,678 | ₩50,945 | +0.37% | 39.9만 |
|---|
| 2026.03.16 | ₩50,331 | ₩50,985 | ₩50,291 | ₩50,518 | +0.37% | 46.3만 |
|---|
| 2026.03.13 | ₩50,170 | ₩50,344 | ₩49,382 | ₩49,649 | -1.04% | 35.9만 |
|---|
| 2026.03.12 | ₩51,159 | ₩51,212 | ₩49,810 | ₩49,983 | -2.30% | 37.2만 |
|---|
| 2026.03.11 | ₩52,628 | ₩52,949 | ₩51,239 | ₩51,653 | -1.85% | 31.5만 |
|---|
| 2026.03.10 | ₩52,775 | ₩53,603 | ₩52,067 | ₩52,935 | +0.30% | 45.5만 |
|---|
| 2026.03.09 | ₩51,533 | ₩52,374 | ₩50,344 | ₩52,294 | +1.48% | 66.9만 |
|---|
| 2026.03.06 | ₩50,571 | ₩52,695 | ₩50,130 | ₩51,840 | +2.51% | 64만 |
|---|
| 2026.03.05 | ₩51,827 | ₩53,096 | ₩48,982 | ₩51,453 | -0.72% | 91.9만 |
|---|
| 2026.03.04 | ₩53,309 | ₩54,124 | ₩52,642 | ₩53,723 | +0.78% | 54.4만 |
|---|
| 2026.03.03 | ₩53,363 | ₩54,271 | ₩51,920 | ₩53,630 | +0.50% | 42.1만 |
|---|
| 2026.03.02 | ₩54,725 | ₩55,300 | ₩53,243 | ₩54,899 | +0.32% | 60.4만 |
|---|
| 2026.02.27 | ₩54,084 | ₩54,939 | ₩54,071 | ₩54,872 | +1.46% | 49.6만 |
|---|
| 2026.02.26 | ₩53,363 | ₩54,311 | ₩52,935 | ₩53,977 | +1.15% | 40.4만 |
|---|
| 2026.02.25 | ₩52,468 | ₩53,309 | ₩51,813 | ₩53,283 | +1.55% | 44.9만 |
|---|
| 2026.02.24 | ₩52,027 | ₩52,535 | ₩51,426 | ₩52,334 | +0.59% | 48.5만 |
|---|
| 2026.02.23 | ₩53,683 | ₩53,884 | ₩52,495 | ₩52,735 | -1.77% | 41.9만 |
|---|
| 2026.02.20 | ₩52,161 | ₩53,924 | ₩52,161 | ₩53,777 | +3.10% | 38만 |
|---|
| 2026.02.19 | ₩52,027 | ₩52,495 | ₩51,613 | ₩52,401 | +0.72% | 27.4만 |
|---|
| 2026.02.18 | ₩52,094 | ₩52,321 | ₩51,533 | ₩52,121 | +0.05% | 26.8만 |
|---|
| 2026.02.17 | ₩51,346 | ₩52,121 | ₩50,958 | ₩51,893 | +1.07% | 36.9만 |
|---|
| 2026.02.13 | ₩49,690 | ₩50,958 | ₩49,503 | ₩50,958 | +2.55% | 26.2만 |
|---|
| 2026.02.12 | ₩50,878 | ₩51,159 | ₩48,861 | ₩49,676 | -2.36% | 30만 |
|---|
| 2026.02.11 | ₩50,224 | ₩51,092 | ₩49,743 | ₩50,478 | +0.51% | 24.4만 |
|---|
| 2026.02.10 | ₩49,850 | ₩50,691 | ₩49,703 | ₩49,743 | -0.21% | 22.3만 |
|---|
| 2026.02.09 | ₩48,634 | ₩50,037 | ₩48,634 | ₩49,823 | +2.44% | 35.4만 |
|---|
| 2026.02.06 | ₩47,472 | ₩49,062 | ₩47,379 | ₩48,968 | +3.15% | 28.2만 |
|---|
| 2026.02.05 | ₩47,552 | ₩48,087 | ₩47,165 | ₩47,499 | -0.11% | 30.5만 |
|---|
| 2026.02.04 | ₩49,663 | ₩50,090 | ₩47,526 | ₩48,087 | -3.17% | 41.4만 |
|---|
| 2026.02.03 | ₩51,092 | ₩51,453 | ₩48,955 | ₩49,943 | -2.25% | 32.5만 |
|---|
| 2026.02.02 | ₩49,850 | ₩50,758 | ₩49,155 | ₩50,745 | +1.80% | 27.4만 |
|---|
| 2026.01.30 | ₩49,649 | ₩50,357 | ₩49,449 | ₩50,144 | +1.00% | 23.5만 |
|---|
| 2026.01.29 | ₩50,424 | ₩50,945 | ₩48,714 | ₩50,184 | -0.48% | 32.8만 |
|---|
| 2026.01.28 | ₩49,756 | ₩50,518 | ₩49,583 | ₩50,104 | +0.70% | 39.8만 |
|---|
| 2026.01.27 | ₩49,155 | ₩50,478 | ₩49,088 | ₩49,690 | +1.09% | 43만 |
|---|
| 2026.01.26 | ₩48,554 | ₩48,915 | ₩48,314 | ₩48,755 | +0.41% | 27.1만 |
|---|
| 2026.01.23 | ₩48,421 | ₩48,955 | ₩48,153 | ₩48,207 | -0.44% | 23.4만 |
|---|
| 2026.01.22 | ₩48,688 | ₩48,861 | ₩47,846 | ₩48,474 | -0.44% | 29.9만 |
|---|
| 2026.01.21 | ₩47,419 | ₩48,487 | ₩47,365 | ₩48,474 | +2.23% | 55.3만 |
|---|
| 2026.01.20 | ₩46,751 | ₩47,365 | ₩46,404 | ₩47,112 | +0.77% | 31.4만 |
|---|
| 2026.01.16 | ₩48,047 | ₩48,087 | ₩46,898 | ₩47,071 | -2.03% | 38만 |
|---|
| 2026.01.15 | ₩48,621 | ₩48,634 | ₩47,699 | ₩48,234 | -0.80% | 29.7만 |
|---|
| 2026.01.14 | ₩48,260 | ₩48,741 | ₩47,966 | ₩48,648 | +0.80% | 24.7만 |
|---|
| 2026.01.13 | ₩48,487 | ₩49,289 | ₩47,619 | ₩47,646 | -1.74% | 25.8만 |
|---|
| 2026.01.12 | ₩47,646 | ₩48,942 | ₩47,646 | ₩48,394 | +1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩48,087 | ₩48,367 | ₩47,299 | ₩47,686 | -0.83% | 35.3만 |
|---|
| 2026.01.08 | ₩48,487 | ₩48,861 | ₩47,833 | ₩48,060 | -0.88% | 26.5만 |
|---|
| 2026.01.07 | ₩47,218 | ₩48,568 | ₩47,218 | ₩48,514 | +2.74% | 37.6만 |
|---|
| 2026.01.06 | ₩46,243 | ₩47,686 | ₩46,217 | ₩47,325 | +2.34% | 27.5만 |
|---|
| 2026.01.05 | ₩46,711 | ₩47,365 | ₩46,163 | ₩46,163 | -1.17% | 39.2만 |
|---|
| 2026.01.02 | ₩46,978 | ₩47,405 | ₩45,616 | ₩46,644 | -0.71% | 44.1만 |
|---|
| 2025.12.31 | ₩46,884 | ₩47,125 | ₩46,484 | ₩46,804 | -0.17% | 24.6만 |
|---|
| 2025.12.30 | ₩46,911 | ₩47,285 | ₩46,497 | ₩46,671 | -0.51% | 21.6만 |
|---|
| 2025.12.29 | ₩46,350 | ₩46,991 | ₩46,350 | ₩46,751 | +0.86% | 21만 |
|---|
| 2025.12.26 | ₩46,297 | ₩46,404 | ₩45,896 | ₩46,257 | -0.09% | 16.7만 |
|---|
| 2025.12.24 | ₩46,083 | ₩46,163 | ₩45,575 | ₩46,123 | +0.09% | 15.2만 |
|---|
| 2025.12.23 | ₩46,110 | ₩46,390 | ₩45,963 | ₩46,083 | -0.06% | 21.2만 |
|---|
| 2025.12.22 | ₩45,402 | ₩46,417 | ₩45,322 | ₩46,070 | +1.47% | 26.5만 |
|---|
| 2025.12.19 | ₩45,429 | ₩45,616 | ₩45,028 | ₩45,175 | -0.56% | 42.8만 |
|---|
| 2025.12.18 | ₩44,948 | ₩45,669 | ₩44,667 | ₩45,415 | +1.04% | 24.9만 |
|---|
| 2025.12.17 | ₩45,495 | ₩45,549 | ₩44,667 | ₩44,734 | -1.67% | 22.5만 |
|---|
| 2025.12.16 | ₩44,093 | ₩45,642 | ₩44,079 | ₩45,268 | +2.67% | 41.6만 |
|---|
| 2025.12.15 | ₩44,453 | ₩44,934 | ₩43,732 | ₩44,280 | -0.39% | 78.9만 |
|---|
| 2025.12.12 | ₩46,217 | ₩46,230 | ₩44,654 | ₩45,295 | -1.99% | 55.3만 |
|---|
| 2025.12.11 | ₩47,045 | ₩47,138 | ₩45,682 | ₩46,070 | -2.07% | 75.2만 |
|---|
| 2025.12.10 | ₩48,006 | ₩48,260 | ₩47,352 | ₩47,766 | -0.50% | 28.4만 |
|---|
| 2025.12.09 | ₩48,568 | ₩48,581 | ₩47,913 | ₩48,006 | -1.16% | 27만 |
|---|
| 2025.12.08 | ₩48,728 | ₩49,716 | ₩48,594 | ₩48,741 | +0.03% | 67만 |
|---|
| 2025.12.05 | ₩48,434 | ₩48,755 | ₩48,140 | ₩48,327 | -0.22% | 32.3만 |
|---|
| 2025.12.04 | ₩48,354 | ₩48,982 | ₩48,274 | ₩48,434 | +0.17% | 36.4만 |
|---|
| 2025.12.03 | ₩48,087 | ₩48,688 | ₩47,993 | ₩48,194 | +0.22% | 35.1만 |
|---|
| 2025.12.02 | ₩47,753 | ₩47,926 | ₩47,098 | ₩47,900 | +0.31% | 77.1만 |
|---|
| 2025.12.01 | ₩47,045 | ₩47,966 | ₩47,045 | ₩47,632 | +1.25% | 56.1만 |
|---|
| 2025.11.28 | ₩47,085 | ₩47,405 | ₩46,818 | ₩46,898 | -0.40% | 17만 |
|---|
| 2025.11.26 | ₩47,085 | ₩47,486 | ₩46,644 | ₩46,818 | -0.57% | 31.5만 |
|---|
| 2025.11.25 | ₩46,724 | ₩47,112 | ₩45,963 | ₩46,951 | +0.49% | 41.2만 |
|---|
| 2025.11.24 | ₩44,747 | ₩46,283 | ₩44,427 | ₩46,177 | +3.19% | 41.9만 |
|---|
| 2025.11.21 | ₩44,293 | ₩44,894 | ₩43,906 | ₩44,801 | +1.15% | 39.4만 |
|---|
| 2025.11.20 | ₩46,684 | ₩47,031 | ₩45,068 | ₩45,108 | -3.38% | 49.6만 |
|---|
| 2025.11.19 | ₩46,858 | ₩47,419 | ₩46,270 | ₩46,350 | -1.08% | 45.5만 |
|---|
| 2025.11.18 | ₩46,177 | ₩47,245 | ₩45,749 | ₩47,005 | +1.79% | 47.2만 |
|---|
| 2025.11.17 | ₩46,096 | ₩47,539 | ₩45,816 | ₩46,364 | +0.58% | 79.6만 |
|---|
| 2025.11.14 | ₩45,148 | ₩46,350 | ₩44,306 | ₩46,096 | +2.10% | 32만 |
|---|
| 2025.11.13 | ₩45,936 | ₩46,537 | ₩45,402 | ₩45,535 | -0.87% | 30.7만 |
|---|
| 2025.11.12 | ₩45,749 | ₩46,337 | ₩45,362 | ₩45,883 | +0.29% | 53.5만 |
|---|
| 2025.11.11 | ₩46,497 | ₩46,497 | ₩45,308 | ₩45,722 | -1.67% | 46.2만 |
|---|
| 2025.11.10 | ₩44,119 | ₩46,444 | ₩43,371 | ₩46,297 | +4.93% | 109.6만 |
|---|
| 2025.11.07 | ₩42,477 | ₩42,517 | ₩41,755 | ₩42,316 | -0.38% | 32.2만 |
|---|
| 2025.11.06 | ₩42,143 | ₩43,118 | ₩41,742 | ₩42,477 | +0.79% | 36.6만 |
|---|
| 2025.11.05 | ₩41,408 | ₩42,664 | ₩41,355 | ₩42,503 | +2.65% | 25.1만 |
|---|
| 2025.11.04 | ₩41,742 | ₩41,902 | ₩40,981 | ₩41,461 | -0.67% | 40.4만 |
|---|
| 2025.11.03 | ₩42,143 | ₩42,517 | ₩41,889 | ₩42,116 | -0.06% | 32.5만 |
|---|
| 2025.10.31 | ₩41,141 | ₩42,383 | ₩40,847 | ₩42,116 | +2.37% | 40.7만 |
|---|
| 2025.10.30 | ₩40,606 | ₩40,967 | ₩40,473 | ₩40,954 | +0.86% | 24.7만 |
|---|
| 2025.10.29 | ₩40,112 | ₩41,007 | ₩40,112 | ₩40,753 | +1.60% | 46.8만 |
|---|
| 2025.10.28 | ₩39,177 | ₩40,620 | ₩39,177 | ₩40,232 | +2.69% | 44.8만 |
|---|
| 2025.10.27 | ₩38,443 | ₩39,191 | ₩38,416 | ₩38,937 | +1.29% | 32.7만 |
|---|
| 2025.10.24 | ₩38,069 | ₩38,469 | ₩37,574 | ₩38,029 | -0.11% | 34.9만 |
|---|
| 2025.10.23 | ₩37,801 | ₩38,242 | ₩37,548 | ₩38,135 | +0.88% | 21.7만 |
|---|
| 2025.10.22 | ₩37,508 | ₩37,775 | ₩37,147 | ₩37,534 | +0.07% | 23.6만 |
|---|
| 2025.10.21 | ₩37,828 | ₩38,029 | ₩37,334 | ₩37,401 | -1.13% | 26만 |
|---|
| 2025.10.20 | ₩38,095 | ₩38,683 | ₩37,614 | ₩37,748 | -0.91% | 26.7만 |
|---|
| 2025.10.17 | ₩37,775 | ₩38,256 | ₩37,614 | ₩37,988 | +0.57% | 25.6만 |
|---|
| 2025.10.16 | ₩38,282 | ₩38,897 | ₩37,695 | ₩37,842 | -1.15% | 32.5만 |
|---|
| 2025.10.15 | ₩37,521 | ₩38,336 | ₩37,468 | ₩37,935 | +1.10% | 39.5만 |
|---|
| 2025.10.14 | ₩36,733 | ₩37,321 | ₩36,439 | ₩37,174 | +1.20% | 42.5만 |
|---|
| 2025.10.13 | ₩37,254 | ₩37,548 | ₩37,040 | ₩37,107 | -0.39% | 37.7만 |
|---|
| 2025.10.10 | ₩37,868 | ₩38,336 | ₩36,452 | ₩36,613 | -3.32% | 40.5만 |
|---|