Global Ship Lease Inc (GSL)

GSL
🏛️ 미국 →
30.92
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:32 32.45 32.45 32.45 32.45 2.6K
09:35 32.48 32.48 32.47 32.47 1.0K
09:38 32.45 32.45 32.45 32.45 0.3K
09:40 32.41 32.41 32.41 32.41 0.1K
09:41 32.43 32.45 32.43 32.45 5.4K
09:42 32.45 32.45 32.45 32.45 2.1K
09:43 32.48 32.48 32.48 32.48 0.8K
09:45 32.49 32.49 32.49 32.49 0.2K
09:46 32.47 32.47 32.47 32.47 0.2K
09:49 32.48 32.48 32.48 32.48 0.7K
09:52 32.46 32.46 32.46 32.46 0.8K
10:01 32.45 32.45 32.45 32.45 0.3K
10:07 32.46 32.46 32.42 32.42 2.6K
10:09 32.43 32.44 32.43 32.43 1.0K
10:11 32.48 32.48 32.48 32.48 0.6K
10:12 32.47 32.48 32.47 32.48 1.2K
10:13 32.48 32.48 32.48 32.48 0.4K
10:14 32.44 32.44 32.44 32.44 0.7K
10:19 32.44 32.44 32.44 32.44 0.8K
10:21 32.44 32.44 32.44 32.44 0.1K
10:22 32.45 32.45 32.45 32.45 0.5K
10:23 32.45 32.45 32.45 32.45 0.5K
10:26 32.44 32.44 32.44 32.44 0.4K
10:29 32.43 32.45 32.43 32.45 0.5K
10:31 32.45 32.45 32.45 32.45 0.2K
10:32 32.43 32.43 32.43 32.43 0.4K
10:33 32.42 32.42 32.42 32.42 1.7K
10:41 32.40 32.40 32.40 32.40 1.0K
10:42 32.42 32.42 32.42 32.42 0.2K
10:44 32.39 32.39 32.39 32.39 0.9K
10:51 32.40 32.40 32.40 32.40 0.6K
10:52 32.41 32.41 32.41 32.41 1.3K
10:56 32.35 32.38 32.35 32.37 1.1K
10:58 32.35 32.37 32.35 32.37 1.0K
11:00 32.37 32.39 32.37 32.39 0.6K
11:01 32.38 32.38 32.38 32.38 0.1K
11:03 32.40 32.40 32.37 32.37 0.3K
11:04 32.34 32.34 32.34 32.34 1.1K
11:08 32.36 32.36 32.36 32.36 0.5K
11:10 32.35 32.35 32.35 32.35 1.9K
11:22 32.33 32.33 32.33 32.33 0.6K
11:23 32.32 32.33 32.32 32.33 0.9K
11:27 32.32 32.32 32.32 32.32 0.1K
11:28 32.32 32.32 32.32 32.32 0.2K
11:35 32.30 32.30 32.30 32.30 2.1K
11:36 32.28 32.28 32.28 32.28 0.2K
11:37 32.30 32.30 32.30 32.30 1.3K
11:39 32.31 32.31 32.31 32.31 0.4K
11:44 32.32 32.32 32.32 32.32 0.9K
11:48 32.33 32.33 32.33 32.33 0.2K
11:49 32.30 32.30 32.30 32.30 0.7K
11:51 32.30 32.30 32.30 32.30 1.2K
11:57 32.26 32.26 32.26 32.26 0.8K
11:58 32.25 32.25 32.25 32.25 0.5K
12:00 32.26 32.26 32.26 32.26 0.3K
12:01 32.25 32.25 32.25 32.25 0.7K
12:03 32.26 32.26 32.24 32.24 3.6K
12:04 32.23 32.23 32.23 32.23 0.2K
12:05 32.23 32.23 32.23 32.23 0.6K
12:06 32.18 32.18 32.18 32.18 1.9K
12:07 32.18 32.18 32.18 32.17 0.2K
12:08 32.18 32.18 32.18 32.17 0.5K
12:10 32.17 32.17 32.17 32.17 0.7K
12:11 32.15 32.15 32.15 32.15 1.0K
12:16 32.13 32.13 32.13 32.13 1.3K
12:22 32.16 32.18 32.16 32.18 4.0K
12:24 32.18 32.18 32.18 32.18 0.5K
12:27 32.11 32.11 32.11 32.11 0.4K
12:31 32.11 32.13 32.11 32.13 0.6K
12:32 32.13 32.15 32.13 32.15 1.3K
12:35 32.15 32.15 32.15 32.15 0.5K
12:36 32.15 32.15 32.15 32.15 0.2K
12:38 32.17 32.17 32.17 32.17 0.4K
12:39 32.17 32.17 32.17 32.17 0.3K
12:42 32.17 32.17 32.17 32.17 0.3K
12:46 32.13 32.13 32.13 32.13 0.9K
12:48 32.11 32.11 32.11 32.11 0.4K
12:50 32.12 32.12 32.12 32.12 0.4K
12:52 32.11 32.11 32.11 32.11 1.4K
12:56 32.12 32.12 32.12 32.12 1.8K
13:00 32.11 32.11 32.11 32.11 1.1K
13:03 32.11 32.11 32.11 32.11 0.5K
13:06 32.10 32.10 32.10 32.10 1.1K
13:11 32.11 32.11 32.11 32.11 1.1K
13:16 32.12 32.12 32.12 32.12 1.1K
13:25 32.11 32.11 32.11 32.11 1.3K
13:37 32.12 32.12 32.12 32.12 0.3K
13:38 32.15 32.15 32.15 32.15 0.9K
13:40 32.13 32.13 32.13 32.13 3.4K
13:44 32.14 32.14 32.14 32.14 0.2K
13:45 32.12 32.12 32.12 32.12 2.1K
13:46 32.09 32.09 32.09 32.09 2.3K
13:48 32.07 32.07 32.07 32.07 1.1K
13:50 32.07 32.07 32.07 32.07 0.3K
13:51 32.07 32.08 32.07 32.08 1.5K
13:52 32.08 32.08 32.08 32.08 0.7K
13:56 32.09 32.09 32.09 32.09 0.4K
13:58 32.05 32.05 32.05 32.05 0.8K
13:59 32.00 32.00 32.00 32.00 3.5K
14:00 31.97 31.97 31.97 31.97 0.1K
14:01 31.97 31.97 31.97 31.97 2.2K
14:04 31.97 31.97 31.97 31.97 0.1K
14:05 31.95 31.95 31.95 31.95 0.3K
14:06 31.96 31.96 31.96 31.96 0.4K
14:10 31.97 31.97 31.97 31.97 0.6K
14:11 31.97 31.97 31.97 31.97 0.2K
14:12 31.97 31.97 31.97 31.97 0.7K
14:14 31.98 31.98 31.98 31.98 0.8K
14:16 31.99 31.99 31.99 31.99 0.5K
14:20 31.99 31.99 31.99 31.99 0.8K
14:21 31.97 31.97 31.97 31.97 1.1K
14:23 31.97 31.97 31.97 31.97 0.1K
14:24 31.98 31.98 31.98 31.98 0.5K
14:25 31.98 31.98 31.98 31.98 1.2K
14:30 32.02 32.02 32.02 32.02 1.4K
14:40 32.00 32.00 32.00 32.00 0.4K
14:41 32.00 32.00 32.00 32.00 1.0K
14:43 32.00 32.00 32.00 32.00 0.3K
14:46 31.97 31.97 31.97 31.97 0.4K
14:48 32.00 32.03 32.00 32.03 3.6K
14:55 32.04 32.04 32.04 32.04 0.1K
14:56 32.04 32.04 32.04 32.04 1.6K
15:01 32.09 32.09 32.07 32.07 0.9K
15:07 32.09 32.09 32.09 32.09 1.1K
15:09 32.09 32.09 32.09 32.09 0.4K
15:10 32.11 32.11 32.11 32.10 0.9K
15:11 32.11 32.11 32.11 32.11 0.6K
15:12 32.12 32.12 32.12 32.12 1.0K
15:13 32.08 32.08 32.08 32.08 0.2K
15:14 32.09 32.09 32.09 32.09 0.7K
15:17 32.11 32.11 32.11 32.11 3.0K
15:19 32.16 32.16 32.16 32.16 0.3K
15:20 32.16 32.16 32.16 32.16 0.2K
15:21 32.16 32.16 32.16 32.16 0.1K
15:22 32.17 32.17 32.17 32.17 0.2K
15:23 32.16 32.16 32.16 32.16 1.9K
15:24 32.11 32.11 32.11 32.11 0.2K
15:26 32.11 32.11 32.11 32.11 0.2K
15:27 32.13 32.13 32.13 32.13 0.8K
15:29 32.12 32.12 32.12 32.12 0.4K
15:31 32.15 32.15 32.14 32.14 1.2K
15:33 32.15 32.15 32.15 32.15 0.1K
15:34 32.16 32.17 32.16 32.17 4.5K
15:35 32.16 32.16 32.16 32.16 0.2K
15:36 32.17 32.17 32.17 32.17 0.7K
15:38 32.14 32.14 32.14 32.14 2.0K
15:42 32.14 32.17 32.14 32.17 0.9K
15:43 32.16 32.16 32.16 32.16 1.5K
15:44 32.16 32.16 32.16 32.16 0.9K
15:45 32.15 32.15 32.15 32.15 0.6K
15:46 32.15 32.15 32.15 32.15 1.0K
15:48 32.15 32.15 32.15 32.15 2.3K
15:49 32.13 32.13 32.13 32.13 0.3K
15:50 32.13 32.13 32.13 32.13 1.0K
15:51 32.13 32.13 32.12 32.12 2.7K
15:54 32.13 32.13 32.12 32.12 0.8K
15:55 32.11 32.11 32.08 32.08 2.5K
15:56 32.10 32.10 32.09 32.10 3.3K
15:57 32.08 32.08 32.08 32.08 3.4K
15:58 32.07 32.07 32.02 32.02 3.8K
15:59 32.02 32.05 32.01 32.05 33.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 31.95 31.91 30.56 30.92 0.5M
2025-09-26 32.01 32.20 31.80 31.88 0.2M
2025-09-25 31.91 31.93 31.44 31.84 0.3M
2025-09-24 32.40 32.49 31.95 32.05 0.2M
2025-09-23 32.00 32.49 32.00 32.32 0.3M
2025-09-22 31.90 32.20 31.88 32.13 0.2M
2025-09-19 32.94 32.94 31.83 31.86 0.6M
2025-09-18 32.49 33.08 32.41 33.06 0.3M
2025-09-17 31.98 32.66 31.91 32.47 0.3M
2025-09-16 32.61 32.64 31.89 31.96 0.3M
2025-09-15 32.20 33.05 32.18 32.53 0.4M
2025-09-12 31.85 32.45 31.85 31.93 0.4M
2025-09-11 31.40 31.97 31.00 31.96 0.3M
2025-09-10 31.57 31.68 31.11 31.29 0.4M
2025-09-09 31.70 31.78 31.45 31.65 0.2M
2025-09-08 31.39 31.75 31.29 31.67 0.3M
2025-09-05 30.80 31.41 30.80 31.39 0.3M
2025-09-04 30.60 30.97 30.58 30.89 0.3M
2025-09-03 30.20 30.71 30.20 30.68 0.4M
2025-09-02 30.00 30.44 30.00 30.19 0.4M
2025-08-29 30.21 30.35 29.89 30.05 0.3M
2025-08-28 29.97 30.18 29.82 30.16 0.2M
2025-08-27 29.55 30.02 29.50 29.98 0.3M
2025-08-26 29.53 29.95 29.40 29.78 0.3M
2025-08-25 29.77 29.77 29.28 29.57 0.3M
2025-08-22 29.57 30.10 29.38 29.78 0.3M
2025-08-21 29.91 30.17 29.77 30.08 0.3M
2025-08-20 29.95 30.19 29.65 29.84 0.3M
2025-08-19 30.60 30.67 29.84 29.95 0.5M
2025-08-18 30.28 30.78 30.19 30.76 0.3M
2025-08-15 30.28 30.39 30.15 30.28 0.2M
2025-08-14 30.63 30.64 30.21 30.28 0.3M
2025-08-13 30.81 30.95 30.58 30.70 0.4M
2025-08-12 30.30 30.79 30.26 30.68 0.4M
2025-08-11 29.91 30.34 29.82 30.11 0.4M
2025-08-08 30.20 30.54 29.90 29.90 0.4M
2025-08-07 30.25 30.54 29.85 30.09 0.5M
2025-08-06 29.51 30.98 29.51 30.34 0.9M
2025-08-05 29.65 29.67 28.63 29.16 0.7M
2025-08-04 28.34 28.77 28.24 28.59 0.4M
2025-08-01 28.25 28.36 27.82 28.24 0.3M
2025-07-31 28.60 28.78 28.35 28.52 0.4M
2025-07-30 28.95 29.17 28.62 28.62 0.4M
2025-07-29 29.01 29.14 28.72 28.98 0.3M
2025-07-28 29.06 29.11 28.88 29.10 0.2M
2025-07-25 29.10 29.23 28.80 28.99 0.3M
2025-07-24 28.89 29.23 28.78 29.16 0.4M
2025-07-23 28.25 28.89 28.18 28.87 0.4M
2025-07-22 27.93 28.29 27.93 28.09 0.4M
2025-07-21 27.84 28.08 27.57 27.78 0.2M
2025-07-18 28.25 28.30 27.76 27.85 0.3M
2025-07-17 27.81 28.25 27.68 28.11 0.3M
2025-07-16 27.36 27.70 27.20 27.67 0.4M
2025-07-15 27.75 27.75 27.25 27.30 0.2M
2025-07-14 27.90 27.93 27.38 27.72 0.3M
2025-07-11 27.62 28.08 27.60 27.89 0.3M
2025-07-10 27.00 27.69 26.80 27.62 0.3M
2025-07-09 27.50 27.50 26.81 26.92 0.3M
2025-07-08 27.16 27.60 27.12 27.31 0.3M
2025-07-07 26.60 27.45 26.60 27.05 0.5M
2025-07-03 26.71 26.86 26.60 26.73 0.2M
2025-07-02 26.28 26.70 26.12 26.54 0.3M
2025-07-01 26.29 26.47 26.00 26.17 0.3M
2025-06-30 26.56 26.56 26.05 26.31 0.3M
2025-06-27 26.33 26.93 26.29 26.56 0.3M
2025-06-26 26.25 26.43 26.12 26.23 0.3M
2025-06-25 25.93 26.35 25.80 26.15 0.4M
2025-06-24 25.65 26.13 25.45 25.93 0.3M
2025-06-23 26.07 26.19 25.49 25.66 0.4M
2025-06-20 26.81 26.87 25.99 26.05 0.5M
2025-06-18 26.27 26.80 26.27 26.77 0.4M
2025-06-17 26.13 26.44 25.96 26.29 0.3M
2025-06-16 26.47 26.66 26.02 26.13 0.4M
2025-06-13 26.11 26.56 25.83 26.46 0.3M
2025-06-12 25.77 26.19 25.65 26.13 0.5M
2025-06-11 25.35 25.88 25.30 25.77 0.4M
2025-06-10 25.70 25.80 25.15 25.24 0.2M
2025-06-09 25.75 25.94 25.65 25.65 0.3M
2025-06-06 25.50 25.75 25.30 25.72 0.2M
2025-06-05 25.27 25.44 25.11 25.35 0.3M
2025-06-04 25.20 25.74 25.20 25.30 0.3M
2025-06-03 24.89 25.18 24.51 25.12 0.4M
2025-06-02 24.98 25.22 24.59 25.13 0.3M
2025-05-30 25.00 25.02 24.63 24.85 0.3M
2025-05-29 25.11 25.30 24.95 25.05 0.3M
2025-05-28 24.83 25.09 24.45 24.92 0.5M
2025-05-27 24.57 25.05 24.45 24.90 0.4M
2025-05-23 24.05 24.48 23.95 24.48 0.4M
2025-05-22 25.04 25.48 24.21 24.95 0.8M
2025-05-21 25.86 26.21 25.54 25.65 0.5M
2025-05-20 26.35 26.65 25.42 25.66 0.8M
2025-05-19 26.21 26.60 25.75 26.38 1.2M
2025-05-16 24.80 25.16 24.69 25.11 0.5M
2025-05-15 24.50 24.89 24.35 24.75 0.3M
2025-05-14 24.68 25.13 24.48 24.65 0.5M
2025-05-13 23.45 24.50 23.45 24.40 0.4M
2025-05-12 22.98 23.56 22.94 23.23 0.5M
2025-05-09 22.00 22.18 21.77 22.07 0.2M
2025-05-08 21.65 22.00 21.50 21.95 0.2M
2025-05-07 21.52 21.65 21.26 21.45 0.2M
2025-05-06 22.06 22.13 21.42 21.45 0.3M
2025-05-05 21.87 22.23 21.83 22.06 0.3M
2025-05-02 21.86 22.15 21.73 21.96 0.2M
2025-05-01 21.59 21.77 21.34 21.55 0.2M
2025-04-30 21.20 21.61 21.05 21.52 0.2M
2025-04-29 21.16 21.49 21.16 21.41 0.3M
2025-04-28 21.14 21.49 21.14 21.30 0.2M
2025-04-25 21.00 21.35 20.92 21.23 0.2M
2025-04-24 20.82 21.15 20.50 21.13 0.2M
2025-04-23 20.44 20.89 20.40 20.76 0.3M
2025-04-22 20.40 20.54 19.77 20.02 0.3M
2025-04-21 20.52 20.56 19.84 20.16 0.4M
2025-04-17 20.28 20.62 20.24 20.54 0.2M
2025-04-16 20.36 20.55 20.05 20.17 0.3M
2025-04-15 20.34 20.52 20.18 20.33 0.3M
2025-04-14 20.22 20.53 19.95 20.33 0.4M
2025-04-11 19.21 19.86 19.11 19.84 0.5M
2025-04-10 19.50 19.50 18.67 18.92 0.6M
2025-04-09 18.16 19.92 17.73 19.50 1.1M
2025-04-08 19.62 19.62 18.08 18.25 0.7M
2025-04-07 18.61 19.77 18.36 19.03 0.8M
2025-04-04 20.08 20.30 18.96 19.24 1.0M
2025-04-03 22.52 22.52 20.87 20.87 0.8M
2025-04-02 23.00 23.21 22.72 23.15 0.4M
2025-04-01 22.85 23.15 22.71 23.11 0.3M
2025-03-31 22.80 22.94 22.42 22.85 0.4M
2025-03-28 22.95 23.26 22.85 23.08 0.3M
2025-03-27 23.24 23.31 22.76 22.89 0.3M
2025-03-26 23.39 23.55 23.23 23.34 0.3M
2025-03-25 23.71 23.90 23.32 23.35 0.2M
2025-03-24 23.65 23.75 23.43 23.56 0.3M
2025-03-21 23.61 23.77 23.29 23.32 0.5M
2025-03-20 23.69 23.98 23.39 23.88 0.3M
2025-03-19 23.35 23.88 23.14 23.64 0.4M
2025-03-18 23.07 23.31 22.88 23.18 0.2M
2025-03-17 23.29 23.51 22.87 22.93 0.5M
2025-03-14 23.09 23.25 22.85 23.25 0.3M
2025-03-13 23.49 23.65 22.92 22.98 0.3M
2025-03-12 23.51 23.65 23.20 23.46 0.4M
2025-03-11 22.97 23.40 22.85 23.38 0.5M
2025-03-10 23.24 23.28 22.51 22.79 0.4M
2025-03-07 23.31 24.09 23.22 23.43 0.5M
2025-03-06 22.95 23.29 22.60 23.28 0.9M
2025-03-05 22.78 23.68 22.47 23.06 1.0M
2025-03-04 21.19 21.48 20.82 21.32 0.5M
2025-03-03 21.85 21.96 21.23 21.33 0.4M
2025-02-28 21.93 22.21 21.70 21.83 0.7M
2025-02-27 22.30 22.36 21.85 22.06 0.6M
2025-02-26 21.98 22.60 21.98 22.35 0.5M
2025-02-25 22.21 22.50 21.88 21.96 0.4M
2025-02-24 22.23 22.49 21.90 22.27 0.4M
2025-02-21 23.07 23.14 22.54 22.66 0.6M
2025-02-20 22.96 23.27 22.76 23.07 0.4M
2025-02-19 22.85 23.30 22.70 23.06 0.5M
2025-02-18 22.79 23.03 22.68 22.77 0.5M
2025-02-14 22.81 22.92 22.40 22.62 0.3M
2025-02-13 22.47 22.69 22.30 22.50 0.3M
2025-02-12 22.10 22.48 22.03 22.42 0.2M
2025-02-11 21.91 22.30 21.86 22.19 0.3M
2025-02-10 21.76 22.10 21.67 21.94 0.2M
2025-02-07 21.70 21.75 21.50 21.63 0.2M
2025-02-06 21.93 21.96 21.46 21.64 0.2M
2025-02-05 21.50 22.06 21.50 21.80 0.2M
2025-02-04 21.26 21.91 21.22 21.65 0.2M
2025-02-03 21.22 21.48 20.84 21.19 0.3M
2025-01-31 21.87 22.00 21.43 21.58 0.3M
2025-01-30 21.72 22.00 21.53 21.82 0.3M
2025-01-29 21.23 21.70 21.10 21.69 0.3M
2025-01-28 21.23 21.36 20.98 21.11 0.3M
2025-01-27 21.11 21.45 21.00 21.10 0.3M
2025-01-24 21.45 21.45 20.93 21.14 0.3M
2025-01-23 21.13 21.44 21.13 21.43 0.2M
2025-01-22 21.31 21.39 21.03 21.10 0.4M
2025-01-21 21.41 21.53 21.18 21.34 0.5M
2025-01-17 21.50 21.76 21.36 21.39 0.3M
2025-01-16 22.01 22.10 21.49 21.58 0.2M
2025-01-15 22.50 22.51 21.95 22.16 0.3M
2025-01-14 22.22 22.38 21.98 22.36 0.2M
2025-01-13 22.04 22.24 21.86 22.18 0.2M
2025-01-10 22.40 22.59 21.78 22.04 0.5M
2025-01-08 22.23 22.44 22.07 22.44 0.2M
2025-01-07 22.04 22.40 21.90 22.38 0.3M
2025-01-06 22.81 22.87 21.96 22.02 0.3M
2025-01-03 22.69 22.76 22.31 22.56 0.3M
2025-01-02 22.03 22.72 22.03 22.69 0.3M