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 | ₩60,743 | ₩61,024 | ₩59,724 | ₩59,777 | -1.59% | 15.8만 |
| 2026.10.08 | ₩60,622 | ₩61,118 | ₩59,992 | ₩60,984 | +0.60% | 32.9만 |
| 2026.10.07 | ₩60,676 | ₩61,172 | ₩59,885 | ₩59,965 | -1.17% | 33.5만 |
| 2026.10.06 | ₩61,011 | ₩61,078 | ₩60,193 | ₩61,011 | 0.00% | 29.5만 |
| 2026.10.05 | ₩61,561 | ₩61,842 | ₩59,670 | ₩61,494 | -0.11% | 38만 |
| 2026.10.02 | ₩60,823 | ₩61,520 | ₩60,421 | ₩61,400 | +0.95% | 33만 |
| 2026.10.01 | ₩58,852 | ₩61,065 | ₩58,664 | ₩60,930 | +3.53% | 24.3만 |
| 2026.09.30 | ₩59,818 | ₩60,381 | ₩59,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,187 |
| -1.05% |
| 30만 |
| 2026.09.29 | ₩58,718 | ₩59,442 | ₩57,994 | ₩59,040 | +0.55% | 29.1만 |
|---|
| 2026.09.28 | ₩59,938 | ₩59,938 | ₩58,477 | ₩58,638 | -2.17% | 38.8만 |
|---|
| 2026.09.25 | ₩59,308 | ₩59,482 | ₩58,195 | ₩59,442 | +0.23% | 29.7만 |
|---|
| 2026.09.24 | ₩59,388 | ₩60,341 | ₩59,080 | ₩59,147 | -0.41% | 38.5만 |
|---|
| 2026.09.23 | ₩60,072 | ₩60,193 | ₩59,147 | ₩59,724 | -0.58% | 35.7만 |
|---|
| 2026.09.22 | ₩60,367 | ₩61,266 | ₩59,523 | ₩60,126 | -0.40% | 49.2만 |
|---|
| 2026.09.21 | ₩61,011 | ₩62,137 | ₩60,367 | ₩61,132 | +0.20% | 27.1만 |
|---|
| 2026.09.18 | ₩61,802 | ₩61,896 | ₩61,279 | ₩61,467 | -0.54% | 30.4만 |
|---|
| 2026.09.17 | ₩61,601 | ₩62,446 | ₩60,595 | ₩61,856 | +0.41% | 29.3만 |
|---|
| 2026.09.16 | ₩61,011 | ₩61,534 | ₩60,568 | ₩60,877 | -0.22% | 21만 |
|---|
| 2026.09.15 | ₩61,400 | ₩61,655 | ₩60,662 | ₩61,185 | -0.35% | 21.7만 |
|---|
| 2026.09.14 | ₩61,547 | ₩61,547 | ₩60,247 | ₩61,333 | -0.35% | 23.2만 |
|---|
| 2026.09.11 | ₩61,145 | ₩61,748 | ₩60,957 | ₩61,440 | +0.48% | 17.3만 |
|---|
| 2026.09.10 | ₩60,676 | ₩61,105 | ₩60,046 | ₩61,065 | +0.64% | 24.5만 |
|---|
| 2026.09.09 | ₩59,952 | ₩60,501 | ₩59,375 | ₩60,367 | +0.69% | 27.8만 |
|---|
| 2026.09.08 | ₩61,883 | ₩61,936 | ₩59,898 | ₩59,952 | -3.12% | 39.4만 |
|---|
| 2026.09.04 | ₩61,976 | ₩62,352 | ₩61,775 | ₩62,218 | +0.39% | 20.7만 |
|---|
| 2026.09.03 | ₩60,971 | ₩61,681 | ₩60,609 | ₩61,333 | +0.59% | 32만 |
|---|
| 2026.09.02 | ₩59,791 | ₩60,649 | ₩59,683 | ₩60,515 | +1.21% | 21만 |
|---|
| 2026.09.01 | ₩59,764 | ₩60,408 | ₩59,362 | ₩59,643 | -0.20% | 25.2만 |
|---|
| 2026.08.31 | ₩59,670 | ₩60,327 | ₩59,134 | ₩59,737 | +0.11% | 28.3만 |
|---|
| 2026.08.28 | ₩59,764 | ₩60,743 | ₩59,402 | ₩59,697 | -0.11% | 24.1만 |
|---|
| 2026.08.27 | ₩59,402 | ₩60,917 | ₩59,388 | ₩60,327 | +1.56% | 38.7만 |
|---|
| 2026.08.26 | ₩60,247 | ₩60,501 | ₩59,067 | ₩59,268 | -1.62% | 39.4만 |
|---|
| 2026.08.25 | ₩59,764 | ₩60,944 | ₩59,000 | ₩60,743 | +1.64% | 28.9만 |
|---|
| 2026.08.24 | ₩59,080 | ₩60,072 | ₩58,503 | ₩59,858 | +1.32% | 33.5만 |
|---|
| 2026.08.21 | ₩57,753 | ₩59,630 | ₩57,753 | ₩58,772 | +1.76% | 33.9만 |
|---|
| 2026.08.20 | ₩58,329 | ₩59,000 | ₩57,994 | ₩58,168 | -0.28% | 29.7만 |
|---|
| 2026.08.19 | ₩58,316 | ₩58,544 | ₩57,659 | ₩58,302 | -0.02% | 24만 |
|---|
| 2026.08.18 | ₩58,262 | ₩58,450 | ₩57,511 | ₩57,954 | -0.53% | 30.1만 |
|---|
| 2026.08.17 | ₩56,988 | ₩58,302 | ₩56,881 | ₩58,168 | +2.07% | 34.4만 |
|---|
| 2026.08.14 | ₩56,063 | ₩56,827 | ₩55,875 | ₩56,546 | +0.86% | 31.7만 |
|---|
| 2026.08.13 | ₩55,755 | ₩56,961 | ₩55,607 | ₩55,621 | -0.24% | 63.8만 |
|---|
| 2026.08.12 | ₩54,923 | ₩55,674 | ₩54,494 | ₩55,299 | +0.68% | 33.1만 |
|---|
| 2026.08.11 | ₩55,983 | ₩56,184 | ₩53,797 | ₩54,682 | -2.32% | 69.7만 |
|---|
| 2026.08.10 | ₩58,021 | ₩58,021 | ₩55,929 | ₩56,157 | -3.21% | 38.7만 |
|---|
| 2026.08.07 | ₩57,391 | ₩58,061 | ₩55,916 | ₩56,908 | -0.84% | 50.3만 |
|---|
| 2026.08.06 | ₩57,699 | ₩58,249 | ₩56,506 | ₩57,391 | -0.53% | 62.9만 |
|---|
| 2026.08.05 | ₩58,034 | ₩58,369 | ₩56,291 | ₩57,243 | -1.36% | 41만 |
|---|
| 2026.08.04 | ₩58,986 | ₩59,228 | ₩57,940 | ₩58,262 | -1.23% | 41.6만 |
|---|
| 2026.08.03 | ₩59,295 | ₩59,375 | ₩58,276 | ₩59,053 | -0.41% | 28.3만 |
|---|
| 2026.07.31 | ₩59,724 | ₩59,925 | ₩58,624 | ₩59,456 | -0.45% | 24.2만 |
|---|
| 2026.07.30 | ₩58,731 | ₩59,777 | ₩57,913 | ₩59,630 | +1.53% | 26.3만 |
|---|
| 2026.07.29 | ₩58,329 | ₩58,892 | ₩57,726 | ₩58,115 | -0.37% | 20.6만 |
|---|
| 2026.07.28 | ₩57,913 | ₩58,463 | ₩57,297 | ₩58,463 | +0.95% | 29.5만 |
|---|
| 2026.07.27 | ₩57,900 | ₩58,852 | ₩57,551 | ₩57,846 | -0.09% | 29.3만 |
|---|
| 2026.07.24 | ₩57,686 | ₩58,852 | ₩57,686 | ₩58,477 | +1.37% | 33.2만 |
|---|
| 2026.07.23 | ₩56,170 | ₩57,820 | ₩56,170 | ₩57,686 | +2.70% | 29.4만 |
|---|
| 2026.07.22 | ₩56,720 | ₩56,988 | ₩56,237 | ₩56,398 | -0.57% | 26.7만 |
|---|
| 2026.07.21 | ₩55,500 | ₩56,707 | ₩54,977 | ₩56,385 | +1.59% | 30만 |
|---|
| 2026.07.20 | ₩54,387 | ₩55,580 | ₩54,280 | ₩55,111 | +1.33% | 25.7만 |
|---|
| 2026.07.17 | ₩55,486 | ₩55,486 | ₩53,851 | ₩53,851 | -2.95% | 36.9만 |
|---|
| 2026.07.16 | ₩55,165 | ₩56,331 | ₩55,165 | ₩55,822 | +1.19% | 31.4만 |
|---|
| 2026.07.15 | ₩55,540 | ₩55,580 | ₩54,561 | ₩55,165 | -0.68% | 24만 |
|---|
| 2026.07.14 | ₩54,977 | ₩55,835 | ₩54,843 | ₩55,299 | +0.59% | 30.7만 |
|---|
| 2026.07.13 | ₩54,199 | ₩54,910 | ₩54,199 | ₩54,722 | +0.96% | 22.9만 |
|---|
| 2026.07.10 | ₩53,006 | ₩54,038 | ₩53,006 | ₩53,716 | +1.34% | 24.3만 |
|---|
| 2026.07.09 | ₩53,381 | ₩53,395 | ₩51,839 | ₩52,885 | -0.93% | 44.1만 |
|---|
| 2026.07.08 | ₩52,724 | ₩53,448 | ₩52,295 | ₩53,421 | +1.32% | 25.2만 |
|---|
| 2026.07.07 | ₩52,523 | ₩52,885 | ₩52,148 | ₩52,241 | -0.54% | 18.2만 |
|---|
| 2026.07.06 | ₩51,236 | ₩52,872 | ₩50,954 | ₩52,282 | +2.04% | 26.8만 |
|---|
| 2026.07.02 | ₩51,410 | ₩52,201 | ₩51,035 | ₩51,102 | -0.60% | 20.1만 |
|---|
| 2026.07.01 | ₩50,418 | ₩51,491 | ₩50,324 | ₩50,659 | +0.48% | 20.1만 |
|---|
| 2026.06.30 | ₩50,606 | ₩50,954 | ₩49,814 | ₩50,418 | -0.37% | 30.1만 |
|---|
| 2026.06.29 | ₩50,726 | ₩50,807 | ₩50,096 | ₩50,606 | -0.24% | 25만 |
|---|
| 2026.06.26 | ₩50,874 | ₩50,874 | ₩49,734 | ₩50,673 | -0.40% | 31.2만 |
|---|
| 2026.06.25 | ₩51,799 | ₩52,295 | ₩50,793 | ₩51,075 | -1.40% | 23.6만 |
|---|
| 2026.06.24 | ₩52,067 | ₩52,429 | ₩51,477 | ₩51,879 | -0.36% | 28.4만 |
|---|
| 2026.06.23 | ₩51,209 | ₩52,858 | ₩51,048 | ₩52,349 | +2.23% | 28.6만 |
|---|
| 2026.06.22 | ₩50,793 | ₩52,134 | ₩50,740 | ₩51,383 | +1.16% | 40.3만 |
|---|
| 2026.06.18 | ₩50,820 | ₩51,263 | ₩50,069 | ₩50,807 | -0.03% | 37만 |
|---|
| 2026.06.17 | ₩52,241 | ₩52,536 | ₩50,686 | ₩50,927 | -2.52% | 25.2만 |
|---|
| 2026.06.16 | ₩52,791 | ₩52,979 | ₩51,678 | ₩52,000 | -1.50% | 30만 |
|---|
| 2026.06.15 | ₩53,730 | ₩54,266 | ₩52,577 | ₩52,751 | -1.82% | 34.6만 |
|---|
| 2026.06.12 | ₩52,054 | ₩53,730 | ₩52,000 | ₩53,730 | +3.22% | 25.6만 |
|---|
| 2026.06.11 | ₩51,410 | ₩52,188 | ₩51,410 | ₩51,866 | +0.89% | 17.4만 |
|---|
| 2026.06.10 | ₩51,477 | ₩52,389 | ₩51,048 | ₩51,129 | -0.68% | 26.1만 |
|---|
| 2026.06.09 | ₩51,236 | ₩51,786 | ₩50,927 | ₩51,705 | +0.92% | 26.7만 |
|---|
| 2026.06.08 | ₩51,598 | ₩51,598 | ₩50,351 | ₩50,740 | -1.66% | 30.4만 |
|---|
| 2026.06.05 | ₩49,801 | ₩51,786 | ₩49,801 | ₩51,129 | +2.67% | 33.7만 |
|---|
| 2026.06.04 | ₩50,297 | ₩51,289 | ₩50,297 | ₩50,847 | +1.09% | 29.7만 |
|---|
| 2026.06.03 | ₩49,989 | ₩51,061 | ₩49,922 | ₩50,324 | +0.67% | 37.9만 |
|---|
| 2026.06.02 | ₩50,927 | ₩51,209 | ₩50,297 | ₩50,378 | -1.08% | 32.8만 |
|---|
| 2026.06.01 | ₩48,876 | ₩51,035 | ₩48,675 | ₩50,860 | +4.06% | 45.2만 |
|---|
| 2026.05.29 | ₩48,889 | ₩49,198 | ₩48,474 | ₩48,849 | -0.08% | 35.1만 |
|---|
| 2026.05.28 | ₩49,332 | ₩51,383 | ₩48,634 | ₩48,889 | -0.90% | 57.6만 |
|---|
| 2026.05.27 | ₩50,096 | ₩50,418 | ₩48,862 | ₩49,265 | -1.66% | 58만 |
|---|
| 2026.05.26 | ₩50,968 | ₩51,946 | ₩49,935 | ₩50,337 | -1.24% | 59.9만 |
|---|
| 2026.05.22 | ₩52,523 | ₩53,596 | ₩50,136 | ₩50,981 | -2.94% | 87.8만 |
|---|
| 2026.05.21 | ₩55,486 | ₩55,983 | ₩54,843 | ₩54,896 | -1.06% | 33.9만 |
|---|
| 2026.05.20 | ₩54,628 | ₩55,835 | ₩54,414 | ₩55,567 | +1.72% | 33.1만 |
|---|
| 2026.05.19 | ₩55,245 | ₩55,245 | ₩53,797 | ₩54,025 | -2.21% | 26.1만 |
|---|
| 2026.05.18 | ₩55,004 | ₩55,714 | ₩54,601 | ₩55,393 | +0.71% | 51.5만 |
|---|
| 2026.05.15 | ₩55,191 | ₩55,916 | ₩54,615 | ₩54,789 | -0.73% | 28.6만 |
|---|
| 2026.05.14 | ₩55,379 | ₩55,969 | ₩54,843 | ₩55,486 | +0.19% | 25.1만 |
|---|
| 2026.05.13 | ₩56,278 | ₩56,425 | ₩54,870 | ₩55,312 | -1.72% | 29.2만 |
|---|
| 2026.05.12 | ₩55,714 | ₩56,278 | ₩55,111 | ₩56,036 | +0.58% | 35.6만 |
|---|
| 2026.05.11 | ₩56,881 | ₩57,256 | ₩55,661 | ₩56,023 | -1.51% | 27.9만 |
|---|
| 2026.05.08 | ₩56,050 | ₩57,203 | ₩55,969 | ₩56,707 | +1.17% | 27.9만 |
|---|
| 2026.05.07 | ₩55,929 | ₩56,398 | ₩55,366 | ₩55,688 | -0.43% | 40만 |
|---|
| 2026.05.06 | ₩55,916 | ₩56,506 | ₩55,057 | ₩55,795 | -0.22% | 44.5만 |
|---|
| 2026.05.05 | ₩53,770 | ₩55,942 | ₩53,770 | ₩55,647 | +3.49% | 52.4만 |
|---|
| 2026.05.04 | ₩53,971 | ₩54,306 | ₩53,274 | ₩53,301 | -1.24% | 24.4만 |
|---|
| 2026.05.01 | ₩54,293 | ₩54,575 | ₩53,636 | ₩54,400 | +0.20% | 24.2만 |
|---|
| 2026.04.30 | ₩54,293 | ₩54,816 | ₩53,770 | ₩54,172 | -0.22% | 25만 |
|---|
| 2026.04.29 | ₩52,724 | ₩53,220 | ₩52,027 | ₩52,872 | +0.28% | 18.8만 |
|---|
| 2026.04.28 | ₩52,899 | ₩53,609 | ₩52,295 | ₩53,180 | +0.53% | 28.3만 |
|---|
| 2026.04.27 | ₩51,933 | ₩52,764 | ₩51,866 | ₩52,496 | +1.08% | 40.8만 |
|---|
| 2026.04.24 | ₩51,061 | ₩51,678 | ₩50,418 | ₩51,678 | +1.21% | 21.7만 |
|---|
| 2026.04.23 | ₩51,491 | ₩51,625 | ₩50,418 | ₩50,485 | -1.95% | 15.3만 |
|---|
| 2026.04.22 | ₩50,619 | ₩51,316 | ₩49,989 | ₩51,249 | +1.25% | 35.3만 |
|---|
| 2026.04.21 | ₩51,745 | ₩51,973 | ₩50,042 | ₩50,083 | -3.21% | 21.8만 |
|---|
| 2026.04.20 | ₩52,107 | ₩52,295 | ₩51,303 | ₩51,678 | -0.82% | 19.8만 |
|---|
| 2026.04.17 | ₩53,046 | ₩53,636 | ₩52,094 | ₩52,228 | -1.54% | 32.4만 |
|---|
| 2026.04.16 | ₩52,027 | ₩52,831 | ₩51,759 | ₩52,590 | +1.08% | 28.3만 |
|---|
| 2026.04.15 | ₩52,536 | ₩52,885 | ₩51,839 | ₩52,174 | -0.69% | 17.6만 |
|---|
| 2026.04.14 | ₩52,429 | ₩52,738 | ₩51,987 | ₩52,027 | -0.77% | 21.7만 |
|---|
| 2026.04.13 | ₩51,383 | ₩52,255 | ₩51,129 | ₩52,228 | +1.64% | 25.1만 |
|---|
| 2026.04.10 | ₩51,303 | ₩51,946 | ₩50,994 | ₩51,383 | +0.16% | 17.6만 |
|---|
| 2026.04.09 | ₩52,188 | ₩52,563 | ₩50,834 | ₩51,316 | -1.67% | 26.6만 |
|---|
| 2026.04.08 | ₩51,316 | ₩52,349 | ₩51,316 | ₩52,174 | +1.67% | 18.5만 |
|---|
| 2026.04.07 | ₩51,879 | ₩52,295 | ₩50,606 | ₩50,820 | -2.04% | 18.4만 |
|---|
| 2026.04.06 | ₩51,491 | ₩52,228 | ₩50,968 | ₩52,201 | +1.38% | 30만 |
|---|
| 2026.04.02 | ₩49,895 | ₩51,544 | ₩49,895 | ₩51,504 | +3.22% | 18.8만 |
|---|
| 2026.04.01 | ₩50,391 | ₩51,129 | ₩50,042 | ₩50,471 | +0.16% | 28.1만 |
|---|
| 2026.03.31 | ₩48,782 | ₩50,016 | ₩48,594 | ₩49,922 | +2.34% | 34.4만 |
|---|
| 2026.03.30 | ₩49,613 | ₩49,788 | ₩47,964 | ₩48,219 | -2.81% | 37.9만 |
|---|
| 2026.03.27 | ₩50,311 | ₩50,820 | ₩49,064 | ₩49,144 | -2.32% | 37.2만 |
|---|
| 2026.03.26 | ₩51,222 | ₩52,228 | ₩50,860 | ₩51,075 | -0.29% | 30.4만 |
|---|
| 2026.03.25 | ₩53,395 | ₩53,395 | ₩51,437 | ₩51,611 | -3.34% | 29만 |
|---|
| 2026.03.24 | ₩51,356 | ₩52,992 | ₩51,263 | ₩52,899 | +3.00% | 38.1만 |
|---|
| 2026.03.23 | ₩51,196 | ₩51,584 | ₩50,284 | ₩51,263 | +0.13% | 36.8만 |
|---|
| 2026.03.20 | ₩51,866 | ₩51,866 | ₩50,337 | ₩50,686 | -2.28% | 109.4만 |
|---|
| 2026.03.19 | ₩50,686 | ₩51,973 | ₩50,284 | ₩51,920 | +2.43% | 36.5만 |
|---|
| 2026.03.18 | ₩51,424 | ₩52,268 | ₩51,370 | ₩51,450 | +0.05% | 37.7만 |
|---|
| 2026.03.17 | ₩50,954 | ₩51,692 | ₩50,874 | ₩51,142 | +0.37% | 39.9만 |
|---|
| 2026.03.16 | ₩50,525 | ₩51,182 | ₩50,485 | ₩50,713 | +0.37% | 46.3만 |
|---|
| 2026.03.13 | ₩50,364 | ₩50,539 | ₩49,573 | ₩49,841 | -1.04% | 35.9만 |
|---|
| 2026.03.12 | ₩51,356 | ₩51,410 | ₩50,002 | ₩50,176 | -2.30% | 37.2만 |
|---|
| 2026.03.11 | ₩52,831 | ₩53,153 | ₩51,437 | ₩51,853 | -1.85% | 31.5만 |
|---|
| 2026.03.10 | ₩52,979 | ₩53,810 | ₩52,268 | ₩53,140 | +0.30% | 45.5만 |
|---|
| 2026.03.09 | ₩51,732 | ₩52,577 | ₩50,539 | ₩52,496 | +1.48% | 66.9만 |
|---|
| 2026.03.06 | ₩50,766 | ₩52,899 | ₩50,324 | ₩52,040 | +2.51% | 64만 |
|---|
| 2026.03.05 | ₩52,027 | ₩53,301 | ₩49,171 | ₩51,651 | -0.72% | 91.9만 |
|---|
| 2026.03.04 | ₩53,515 | ₩54,333 | ₩52,845 | ₩53,931 | +0.78% | 54.4만 |
|---|
| 2026.03.03 | ₩53,569 | ₩54,481 | ₩52,121 | ₩53,837 | +0.50% | 42.1만 |
|---|
| 2026.03.02 | ₩54,937 | ₩55,513 | ₩53,448 | ₩55,111 | +0.32% | 60.4만 |
|---|
| 2026.02.27 | ₩54,293 | ₩55,151 | ₩54,280 | ₩55,084 | +1.46% | 49.6만 |
|---|
| 2026.02.26 | ₩53,569 | ₩54,521 | ₩53,140 | ₩54,186 | +1.15% | 40.4만 |
|---|
| 2026.02.25 | ₩52,671 | ₩53,515 | ₩52,014 | ₩53,489 | +1.55% | 44.9만 |
|---|
| 2026.02.24 | ₩52,228 | ₩52,738 | ₩51,625 | ₩52,536 | +0.59% | 48.5만 |
|---|
| 2026.02.23 | ₩53,891 | ₩54,092 | ₩52,697 | ₩52,939 | -1.77% | 41.9만 |
|---|
| 2026.02.20 | ₩52,362 | ₩54,132 | ₩52,362 | ₩53,985 | +3.10% | 38만 |
|---|
| 2026.02.19 | ₩52,228 | ₩52,697 | ₩51,812 | ₩52,604 | +0.72% | 27.4만 |
|---|
| 2026.02.18 | ₩52,295 | ₩52,523 | ₩51,732 | ₩52,322 | +0.05% | 26.8만 |
|---|
| 2026.02.17 | ₩51,544 | ₩52,322 | ₩51,155 | ₩52,094 | +1.07% | 36.9만 |
|---|
| 2026.02.13 | ₩49,881 | ₩51,155 | ₩49,694 | ₩51,155 | +2.55% | 26.2만 |
|---|
| 2026.02.12 | ₩51,075 | ₩51,356 | ₩49,050 | ₩49,868 | -2.36% | 30만 |
|---|
| 2026.02.11 | ₩50,418 | ₩51,289 | ₩49,935 | ₩50,673 | +0.51% | 24.4만 |
|---|
| 2026.02.10 | ₩50,042 | ₩50,887 | ₩49,895 | ₩49,935 | -0.21% | 22.3만 |
|---|
| 2026.02.09 | ₩48,822 | ₩50,230 | ₩48,822 | ₩50,016 | +2.44% | 35.4만 |
|---|
| 2026.02.06 | ₩47,656 | ₩49,251 | ₩47,562 | ₩49,157 | +3.15% | 28.2만 |
|---|
| 2026.02.05 | ₩47,736 | ₩48,272 | ₩47,347 | ₩47,682 | -0.11% | 30.5만 |
|---|
| 2026.02.04 | ₩49,855 | ₩50,284 | ₩47,709 | ₩48,272 | -3.17% | 41.4만 |
|---|
| 2026.02.03 | ₩51,289 | ₩51,651 | ₩49,144 | ₩50,136 | -2.25% | 32.5만 |
|---|
| 2026.02.02 | ₩50,042 | ₩50,954 | ₩49,345 | ₩50,941 | +1.80% | 27.4만 |
|---|
| 2026.01.30 | ₩49,841 | ₩50,552 | ₩49,640 | ₩50,337 | +1.00% | 23.5만 |
|---|
| 2026.01.29 | ₩50,619 | ₩51,142 | ₩48,903 | ₩50,378 | -0.48% | 32.8만 |
|---|
| 2026.01.28 | ₩49,949 | ₩50,713 | ₩49,774 | ₩50,297 | +0.70% | 39.8만 |
|---|
| 2026.01.27 | ₩49,345 | ₩50,673 | ₩49,278 | ₩49,881 | +1.09% | 43만 |
|---|
| 2026.01.26 | ₩48,742 | ₩49,104 | ₩48,500 | ₩48,943 | +0.41% | 27.1만 |
|---|
| 2026.01.23 | ₩48,608 | ₩49,144 | ₩48,339 | ₩48,393 | -0.44% | 23.4만 |
|---|
| 2026.01.22 | ₩48,876 | ₩49,050 | ₩48,031 | ₩48,661 | -0.44% | 29.9만 |
|---|
| 2026.01.21 | ₩47,602 | ₩48,675 | ₩47,548 | ₩48,661 | +2.23% | 55.3만 |
|---|
| 2026.01.20 | ₩46,932 | ₩47,548 | ₩46,583 | ₩47,294 | +0.77% | 31.4만 |
|---|
| 2026.01.16 | ₩48,232 | ₩48,272 | ₩47,079 | ₩47,253 | -2.03% | 38만 |
|---|
| 2026.01.15 | ₩48,809 | ₩48,822 | ₩47,884 | ₩48,420 | -0.80% | 29.7만 |
|---|
| 2026.01.14 | ₩48,447 | ₩48,929 | ₩48,152 | ₩48,836 | +0.80% | 24.7만 |
|---|
| 2026.01.13 | ₩48,675 | ₩49,479 | ₩47,803 | ₩47,830 | -1.74% | 25.8만 |
|---|
| 2026.01.12 | ₩47,830 | ₩49,131 | ₩47,830 | ₩48,581 | +1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩48,272 | ₩48,554 | ₩47,481 | ₩47,870 | -0.83% | 35.3만 |
|---|
| 2026.01.08 | ₩48,675 | ₩49,050 | ₩48,018 | ₩48,246 | -0.88% | 26.5만 |
|---|
| 2026.01.07 | ₩47,401 | ₩48,755 | ₩47,401 | ₩48,701 | +2.74% | 37.6만 |
|---|
| 2026.01.06 | ₩46,422 | ₩47,870 | ₩46,395 | ₩47,508 | +2.34% | 27.5만 |
|---|
| 2026.01.05 | ₩46,891 | ₩47,548 | ₩46,342 | ₩46,342 | -1.17% | 39.2만 |
|---|
| 2026.01.02 | ₩47,159 | ₩47,589 | ₩45,792 | ₩46,824 | -0.71% | 44.1만 |
|---|
| 2025.12.31 | ₩47,066 | ₩47,307 | ₩46,663 | ₩46,985 | -0.17% | 24.6만 |
|---|
| 2025.12.30 | ₩47,092 | ₩47,468 | ₩46,677 | ₩46,851 | -0.51% | 21.6만 |
|---|
| 2025.12.29 | ₩46,529 | ₩47,173 | ₩46,529 | ₩46,932 | +0.86% | 21만 |
|---|
| 2025.12.26 | ₩46,476 | ₩46,583 | ₩46,073 | ₩46,435 | -0.09% | 16.7만 |
|---|
| 2025.12.24 | ₩46,261 | ₩46,342 | ₩45,752 | ₩46,301 | +0.09% | 15.2만 |
|---|
| 2025.12.23 | ₩46,288 | ₩46,569 | ₩46,140 | ₩46,261 | -0.06% | 21.2만 |
|---|
| 2025.12.22 | ₩45,577 | ₩46,596 | ₩45,497 | ₩46,248 | +1.47% | 26.5만 |
|---|
| 2025.12.19 | ₩45,604 | ₩45,792 | ₩45,202 | ₩45,349 | -0.56% | 42.8만 |
|---|
| 2025.12.18 | ₩45,121 | ₩45,845 | ₩44,840 | ₩45,591 | +1.04% | 24.9만 |
|---|
| 2025.12.17 | ₩45,671 | ₩45,725 | ₩44,840 | ₩44,907 | -1.67% | 22.5만 |
|---|
| 2025.12.16 | ₩44,263 | ₩45,819 | ₩44,250 | ₩45,443 | +2.67% | 41.6만 |
|---|
| 2025.12.15 | ₩44,625 | ₩45,108 | ₩43,901 | ₩44,451 | -0.39% | 78.9만 |
|---|
| 2025.12.12 | ₩46,395 | ₩46,409 | ₩44,826 | ₩45,470 | -1.99% | 55.3만 |
|---|
| 2025.12.11 | ₩47,226 | ₩47,320 | ₩45,859 | ₩46,248 | -2.07% | 75.2만 |
|---|
| 2025.12.10 | ₩48,192 | ₩48,447 | ₩47,535 | ₩47,951 | -0.50% | 28.4만 |
|---|
| 2025.12.09 | ₩48,755 | ₩48,769 | ₩48,098 | ₩48,192 | -1.16% | 27만 |
|---|
| 2025.12.08 | ₩48,916 | ₩49,908 | ₩48,782 | ₩48,929 | +0.03% | 67만 |
|---|
| 2025.12.05 | ₩48,621 | ₩48,943 | ₩48,326 | ₩48,514 | -0.22% | 32.3만 |
|---|
| 2025.12.04 | ₩48,541 | ₩49,171 | ₩48,460 | ₩48,621 | +0.17% | 36.4만 |
|---|
| 2025.12.03 | ₩48,272 | ₩48,876 | ₩48,179 | ₩48,380 | +0.22% | 35.1만 |
|---|
| 2025.12.02 | ₩47,937 | ₩48,111 | ₩47,280 | ₩48,085 | +0.31% | 77.1만 |
|---|
| 2025.12.01 | ₩47,226 | ₩48,152 | ₩47,226 | ₩47,816 | +1.25% | 56.1만 |
|---|
| 2025.11.28 | ₩47,267 | ₩47,589 | ₩46,999 | ₩47,079 | -0.40% | 17만 |
|---|
| 2025.11.26 | ₩47,267 | ₩47,669 | ₩46,824 | ₩46,999 | -0.57% | 31.5만 |
|---|
| 2025.11.25 | ₩46,905 | ₩47,294 | ₩46,140 | ₩47,133 | +0.49% | 41.2만 |
|---|
| 2025.11.24 | ₩44,920 | ₩46,462 | ₩44,598 | ₩46,355 | +3.19% | 41.9만 |
|---|
| 2025.11.21 | ₩44,464 | ₩45,068 | ₩44,075 | ₩44,974 | +1.15% | 39.4만 |
|---|
| 2025.11.20 | ₩46,864 | ₩47,213 | ₩45,242 | ₩45,282 | -3.38% | 49.6만 |
|---|
| 2025.11.19 | ₩47,039 | ₩47,602 | ₩46,449 | ₩46,529 | -1.08% | 45.5만 |
|---|
| 2025.11.18 | ₩46,355 | ₩47,428 | ₩45,926 | ₩47,186 | +1.79% | 47.2만 |
|---|
| 2025.11.17 | ₩46,274 | ₩47,723 | ₩45,993 | ₩46,543 | +0.58% | 79.6만 |
|---|
| 2025.11.14 | ₩45,322 | ₩46,529 | ₩44,478 | ₩46,274 | +2.10% | 32만 |
|---|
| 2025.11.13 | ₩46,114 | ₩46,717 | ₩45,577 | ₩45,711 | -0.87% | 30.7만 |
|---|
| 2025.11.12 | ₩45,926 | ₩46,516 | ₩45,537 | ₩46,060 | +0.29% | 53.5만 |
|---|
| 2025.11.11 | ₩46,677 | ₩46,677 | ₩45,483 | ₩45,899 | -1.67% | 46.2만 |
|---|
| 2025.11.10 | ₩44,290 | ₩46,623 | ₩43,539 | ₩46,476 | +4.93% | 109.6만 |
|---|
| 2025.11.07 | ₩42,641 | ₩42,681 | ₩41,917 | ₩42,480 | -0.38% | 32.2만 |
|---|
| 2025.11.06 | ₩42,305 | ₩43,284 | ₩41,903 | ₩42,641 | +0.79% | 36.6만 |
|---|
| 2025.11.05 | ₩41,568 | ₩42,828 | ₩41,514 | ₩42,667 | +2.65% | 25.1만 |
|---|
| 2025.11.04 | ₩41,903 | ₩42,064 | ₩41,139 | ₩41,622 | -0.67% | 40.4만 |
|---|
| 2025.11.03 | ₩42,305 | ₩42,681 | ₩42,051 | ₩42,279 | -0.06% | 32.5만 |
|---|
| 2025.10.31 | ₩41,300 | ₩42,547 | ₩41,005 | ₩42,279 | +2.37% | 40.7만 |
|---|
| 2025.10.30 | ₩40,763 | ₩41,125 | ₩40,629 | ₩41,112 | +0.86% | 24.7만 |
|---|
| 2025.10.29 | ₩40,267 | ₩41,166 | ₩40,267 | ₩40,911 | +1.60% | 46.8만 |
|---|
| 2025.10.28 | ₩39,329 | ₩40,777 | ₩39,329 | ₩40,388 | +2.69% | 44.8만 |
|---|
| 2025.10.27 | ₩38,591 | ₩39,342 | ₩38,564 | ₩39,087 | +1.29% | 32.7만 |
|---|
| 2025.10.24 | ₩38,216 | ₩38,618 | ₩37,720 | ₩38,175 | -0.11% | 34.9만 |
|---|
| 2025.10.23 | ₩37,947 | ₩38,390 | ₩37,693 | ₩38,283 | +0.88% | 21.7만 |
|---|
| 2025.10.22 | ₩37,652 | ₩37,921 | ₩37,290 | ₩37,679 | +0.07% | 23.6만 |
|---|
| 2025.10.21 | ₩37,974 | ₩38,175 | ₩37,478 | ₩37,545 | -1.13% | 26만 |
|---|
| 2025.10.20 | ₩38,242 | ₩38,832 | ₩37,760 | ₩37,894 | -0.91% | 26.7만 |
|---|
| 2025.10.17 | ₩37,921 | ₩38,403 | ₩37,760 | ₩38,135 | +0.57% | 25.6만 |
|---|
| 2025.10.16 | ₩38,430 | ₩39,047 | ₩37,840 | ₩37,988 | -1.15% | 32.5만 |
|---|
| 2025.10.15 | ₩37,666 | ₩38,484 | ₩37,612 | ₩38,082 | +1.10% | 39.5만 |
|---|
| 2025.10.14 | ₩36,875 | ₩37,465 | ₩36,580 | ₩37,317 | +1.20% | 42.5만 |
|---|
| 2025.10.13 | ₩37,398 | ₩37,693 | ₩37,183 | ₩37,250 | -0.39% | 37.7만 |
|---|
| 2025.10.10 | ₩38,015 | ₩38,484 | ₩36,593 | ₩36,754 | -3.32% | 40.5만 |
|---|