Global Ship Lease Inc (GSL)

GSL
🏛️ 미국 →
30.92
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 16.85 16.93 16.49 16.65 0.4M
2022-12-29 16.90 17.23 16.85 16.98 0.6M
2022-12-28 16.85 17.02 16.75 16.89 0.5M
2022-12-27 17.11 17.11 16.65 16.81 0.4M
2022-12-23 16.77 17.13 16.61 17.11 0.3M
2022-12-22 16.96 16.96 16.31 16.73 0.4M
2022-12-21 16.62 17.20 16.61 17.07 0.6M
2022-12-20 16.20 16.51 16.11 16.41 0.8M
2022-12-19 16.94 16.95 16.06 16.20 0.6M
2022-12-16 17.16 17.25 16.88 16.93 0.4M
2022-12-15 17.11 17.54 17.10 17.29 0.3M
2022-12-14 17.45 17.50 17.02 17.19 0.3M
2022-12-13 17.52 17.63 17.31 17.39 0.4M
2022-12-12 17.40 17.62 17.05 17.11 0.4M
2022-12-09 17.06 17.44 16.91 17.33 0.7M
2022-12-08 16.37 17.14 16.37 17.07 0.8M
2022-12-07 16.18 16.32 16.02 16.15 1.2M
2022-12-06 16.44 16.53 15.85 16.24 0.6M
2022-12-05 16.94 17.15 16.37 16.46 0.4M
2022-12-02 16.90 17.02 16.57 16.86 0.4M
2022-12-01 17.32 17.45 16.93 16.99 0.3M
2022-11-30 17.21 17.49 16.90 17.36 0.5M
2022-11-29 17.20 17.48 17.02 17.16 0.2M
2022-11-28 17.29 17.39 16.87 17.08 0.4M
2022-11-25 17.35 17.79 17.30 17.45 0.2M
2022-11-23 17.34 17.76 17.19 17.37 0.3M
2022-11-22 17.41 17.85 17.38 17.40 0.4M
2022-11-21 17.09 17.41 16.74 17.33 0.4M
2022-11-18 17.89 17.90 17.29 17.63 0.5M
2022-11-17 17.75 17.96 17.37 17.74 0.5M
2022-11-16 18.20 18.53 17.76 17.77 0.5M
2022-11-15 18.49 18.94 18.22 18.44 0.6M
2022-11-14 19.10 19.17 18.23 18.25 0.7M
2022-11-11 18.87 19.65 18.73 19.07 0.7M
2022-11-10 18.79 18.80 18.15 18.61 0.7M
2022-11-09 18.65 18.93 18.05 18.27 1.1M
2022-11-08 18.18 18.24 17.82 17.95 0.6M
2022-11-07 17.82 18.32 17.82 18.14 0.4M
2022-11-04 17.35 17.82 17.20 17.73 0.6M
2022-11-03 16.91 17.21 16.85 16.96 0.3M
2022-11-02 17.53 17.63 17.05 17.05 0.4M
2022-11-01 17.32 17.79 17.23 17.68 0.5M
2022-10-31 17.06 17.24 16.90 17.10 0.4M
2022-10-28 17.07 17.39 16.96 17.28 0.4M
2022-10-27 17.89 18.09 17.03 17.20 0.6M
2022-10-26 18.23 18.38 17.64 17.64 0.6M
2022-10-25 17.68 18.37 17.53 18.24 0.4M
2022-10-24 17.55 17.89 17.29 17.79 0.5M
2022-10-21 17.23 17.55 16.96 17.51 0.5M
2022-10-20 17.22 17.51 16.98 17.12 0.3M
2022-10-19 17.45 17.55 17.08 17.26 0.4M
2022-10-18 17.44 17.75 17.35 17.49 0.4M
2022-10-17 17.57 17.72 16.98 17.15 0.3M
2022-10-14 17.05 17.51 16.82 17.31 0.5M
2022-10-13 16.06 17.05 15.84 17.00 0.5M
2022-10-12 16.08 16.49 15.84 16.35 0.4M
2022-10-11 15.84 16.55 15.57 16.06 0.7M
2022-10-10 16.79 17.02 15.91 16.00 0.6M
2022-10-07 16.57 17.05 16.57 16.90 0.5M
2022-10-06 16.41 16.87 16.39 16.81 0.4M
2022-10-05 16.45 16.69 16.17 16.52 0.4M
2022-10-04 16.52 16.82 16.50 16.78 0.5M
2022-10-03 15.97 16.56 15.88 16.19 0.4M
2022-09-30 15.50 16.10 15.49 15.78 0.5M
2022-09-29 16.00 16.03 15.30 15.52 0.7M
2022-09-28 15.97 16.32 15.71 16.19 0.6M
2022-09-27 15.60 16.15 15.48 16.05 0.5M
2022-09-26 15.50 15.78 15.17 15.31 1.0M
2022-09-23 16.09 16.12 15.25 15.77 1.2M
2022-09-22 17.06 17.34 16.53 16.54 0.7M
2022-09-21 17.72 17.79 17.10 17.10 0.6M
2022-09-20 17.17 17.68 17.16 17.64 0.5M
2022-09-19 17.80 18.06 17.21 17.27 0.8M
2022-09-16 18.16 18.21 17.76 18.04 0.9M
2022-09-15 19.21 19.21 18.58 18.60 0.5M
2022-09-14 19.18 19.48 19.00 19.37 0.5M
2022-09-13 19.23 19.84 19.09 19.18 0.6M
2022-09-12 20.00 20.30 19.72 19.74 0.7M
2022-09-09 19.19 19.86 19.13 19.78 1.0M
2022-09-08 17.99 18.74 17.94 18.71 0.7M
2022-09-07 18.02 18.24 17.70 17.97 1.1M
2022-09-06 18.64 18.82 18.12 18.16 0.7M
2022-09-02 18.71 18.83 18.13 18.64 1.0M
2022-09-01 18.44 18.75 18.13 18.44 0.7M
2022-08-31 18.62 18.98 18.26 18.56 1.2M
2022-08-30 17.47 18.65 17.33 18.62 2.5M
2022-08-29 16.86 17.05 16.69 16.79 0.6M
2022-08-26 17.66 17.69 16.96 16.98 0.6M
2022-08-25 17.56 17.80 17.30 17.68 0.4M
2022-08-24 17.54 17.78 17.32 17.49 0.4M
2022-08-23 17.98 18.05 17.30 17.48 0.8M
2022-08-22 17.85 18.13 17.53 17.84 0.7M
2022-08-19 19.27 19.30 18.52 18.53 1.0M
2022-08-18 19.14 19.55 19.00 19.54 0.5M
2022-08-17 19.22 19.25 18.67 18.83 0.6M
2022-08-16 19.46 19.68 19.18 19.37 0.5M
2022-08-15 19.73 19.74 19.16 19.37 0.5M
2022-08-12 20.58 20.60 19.66 20.09 0.7M
2022-08-11 20.49 20.80 20.32 20.53 0.7M
2022-08-10 20.18 20.49 19.85 20.22 0.5M
2022-08-09 19.69 19.76 19.37 19.76 0.4M
2022-08-08 19.77 20.35 19.56 19.64 0.8M
2022-08-05 19.40 20.03 19.29 19.62 0.9M
2022-08-04 19.50 19.66 18.60 19.09 1.3M
2022-08-03 20.06 20.38 19.81 20.07 0.7M
2022-08-02 19.92 20.50 19.50 20.04 0.8M
2022-08-01 19.28 20.18 19.10 19.92 1.6M
2022-07-29 18.50 18.85 18.27 18.72 0.5M
2022-07-28 18.18 18.52 17.87 18.35 1.5M
2022-07-27 17.51 18.04 17.26 17.93 0.7M
2022-07-26 17.36 17.43 17.12 17.24 0.3M
2022-07-25 17.56 17.65 17.25 17.37 0.3M
2022-07-22 17.80 17.85 17.17 17.37 0.4M
2022-07-21 18.00 18.02 17.32 17.77 0.4M
2022-07-20 17.50 17.94 17.07 17.88 1.1M
2022-07-19 16.81 17.55 16.77 17.40 0.7M
2022-07-18 16.03 16.85 16.03 16.69 1.0M
2022-07-15 15.50 15.73 15.14 15.71 0.6M
2022-07-14 15.25 15.29 14.73 15.20 0.6M
2022-07-13 15.00 15.58 14.96 15.50 1.3M
2022-07-12 15.33 15.58 15.17 15.32 0.4M
2022-07-11 15.72 15.81 15.34 15.37 0.4M
2022-07-08 15.82 16.24 15.58 15.92 0.7M
2022-07-07 15.67 16.12 15.45 15.77 0.7M
2022-07-06 15.53 15.71 14.62 15.19 1.3M
2022-07-05 15.97 16.03 15.51 15.76 0.7M
2022-07-01 16.32 16.34 15.56 16.24 0.8M
2022-06-30 16.49 16.81 16.22 16.52 0.6M
2022-06-29 17.47 17.47 16.62 16.76 0.9M
2022-06-28 17.95 18.01 17.32 17.35 0.5M
2022-06-27 17.37 18.26 17.33 17.81 0.7M
2022-06-24 17.29 17.77 17.03 17.05 0.6M
2022-06-23 17.40 17.58 16.65 17.13 1.4M
2022-06-22 18.04 18.37 17.14 17.35 1.4M
2022-06-21 18.76 19.03 18.45 18.49 0.5M
2022-06-17 18.66 18.92 18.06 18.35 1.2M
2022-06-16 19.11 19.62 18.54 18.62 1.1M
2022-06-15 19.99 20.28 19.42 19.84 0.7M
2022-06-14 19.36 20.39 19.25 19.95 0.9M
2022-06-13 20.12 20.41 19.11 19.16 1.3M
2022-06-10 20.85 21.34 20.51 20.89 1.0M
2022-06-09 21.59 21.73 21.01 21.05 1.6M
2022-06-08 22.50 22.60 21.27 21.86 1.9M
2022-06-07 22.95 23.61 22.81 23.48 0.9M
2022-06-06 23.32 23.41 22.77 22.95 0.5M
2022-06-03 22.97 23.11 22.43 23.06 0.6M
2022-06-02 22.32 23.79 22.32 23.15 1.4M
2022-06-01 22.00 22.47 21.45 22.22 1.2M
2022-05-31 22.32 22.69 21.53 21.76 0.8M
2022-05-27 22.38 22.55 21.62 22.26 1.2M
2022-05-26 22.05 22.48 21.93 22.37 0.6M
2022-05-25 21.90 22.40 21.66 22.21 0.7M
2022-05-24 22.13 22.52 21.68 21.94 0.5M
2022-05-23 22.16 22.95 21.65 22.69 1.0M
2022-05-20 22.56 22.78 21.60 22.17 1.1M
2022-05-19 21.54 22.77 21.54 22.25 1.0M
2022-05-18 22.70 22.80 21.53 21.70 0.8M
2022-05-17 22.99 23.44 22.37 22.64 1.1M
2022-05-16 21.76 22.64 21.70 22.51 0.7M
2022-05-13 21.10 22.26 21.10 21.67 0.9M
2022-05-12 21.00 21.09 20.14 20.80 1.3M
2022-05-11 21.91 22.70 21.35 21.45 0.9M
2022-05-10 21.58 22.66 21.14 22.01 1.2M
2022-05-09 22.64 22.83 21.16 21.31 2.0M
2022-05-06 23.41 23.45 22.61 23.05 0.9M
2022-05-05 24.13 24.43 22.86 23.46 0.6M
2022-05-04 23.99 24.50 23.10 24.06 0.6M
2022-05-03 22.50 23.82 22.50 23.73 0.9M
2022-05-02 22.10 22.53 21.57 22.51 1.2M
2022-04-29 22.60 22.92 22.20 22.24 0.6M
2022-04-28 22.90 22.90 21.72 22.55 0.7M
2022-04-27 21.52 22.81 21.52 22.52 1.0M
2022-04-26 22.39 22.65 21.48 21.49 1.3M
2022-04-25 22.65 22.87 20.73 21.90 1.7M
2022-04-22 24.01 24.45 23.21 23.32 1.3M
2022-04-21 26.00 26.00 23.92 24.16 1.4M
2022-04-20 26.40 26.70 25.18 25.68 1.1M
2022-04-19 25.65 26.30 25.47 26.20 1.3M
2022-04-18 24.85 25.77 24.18 25.63 1.4M
2022-04-14 23.87 24.94 23.75 24.80 1.4M
2022-04-13 23.76 24.16 23.63 23.72 0.8M
2022-04-12 23.21 23.63 22.70 23.55 1.8M
2022-04-11 24.00 24.01 22.66 23.02 2.7M
2022-04-08 24.65 25.14 24.17 24.24 1.2M
2022-04-07 24.50 25.32 24.07 24.56 1.6M
2022-04-06 25.48 25.50 24.32 24.57 1.9M
2022-04-05 26.49 26.81 25.46 25.64 1.9M
2022-04-04 28.95 29.13 26.06 26.48 3.2M
2022-04-01 28.58 29.72 28.40 28.95 2.1M
2022-03-31 28.81 29.28 28.49 28.49 1.0M
2022-03-30 28.99 29.24 28.47 28.63 0.5M
2022-03-29 29.13 29.14 27.20 28.81 1.5M
2022-03-28 28.02 29.49 27.60 29.23 1.4M
2022-03-25 28.21 28.27 27.52 28.08 0.6M
2022-03-24 29.03 29.03 28.02 28.33 0.7M
2022-03-23 28.93 29.56 28.78 29.03 0.9M
2022-03-22 29.17 30.02 28.52 28.94 1.3M
2022-03-21 29.30 29.69 28.35 29.08 0.8M
2022-03-18 29.29 29.40 28.68 29.18 0.9M
2022-03-17 28.97 29.60 28.90 29.19 1.1M
2022-03-16 27.91 28.98 27.60 28.87 1.3M
2022-03-15 27.75 27.90 26.36 27.42 0.9M
2022-03-14 29.36 29.40 27.31 27.45 1.3M
2022-03-11 29.03 29.86 28.60 29.43 1.1M
2022-03-10 27.62 29.43 27.62 28.80 1.7M
2022-03-09 28.59 28.66 27.39 27.62 1.5M
2022-03-08 27.36 28.41 26.93 27.75 1.6M
2022-03-07 27.71 29.13 27.03 27.23 1.1M
2022-03-04 28.86 28.87 27.10 27.89 1.2M
2022-03-03 28.10 29.28 27.93 28.83 1.9M
2022-03-02 26.15 27.57 24.87 27.47 3.4M
2022-03-01 25.96 26.06 25.00 25.29 1.2M
2022-02-28 26.01 26.40 25.40 25.80 1.4M
2022-02-25 25.22 27.00 25.22 26.38 0.8M
2022-02-24 23.76 25.12 23.30 25.11 1.1M
2022-02-23 26.50 26.66 24.92 24.96 1.1M
2022-02-22 24.87 26.38 24.66 26.18 1.0M
2022-02-18 25.65 26.35 25.07 25.30 0.9M
2022-02-17 26.00 26.59 25.66 26.10 1.2M
2022-02-16 26.31 26.62 26.03 26.26 0.6M
2022-02-15 26.50 27.08 26.09 26.54 0.9M
2022-02-14 26.88 27.09 26.02 26.09 1.0M
2022-02-11 28.34 28.80 26.67 27.11 1.3M
2022-02-10 27.53 28.76 27.47 28.37 1.9M
2022-02-09 27.19 27.47 26.50 27.26 1.1M
2022-02-08 27.18 27.60 26.35 26.80 0.7M
2022-02-07 25.73 27.29 25.73 27.09 1.1M
2022-02-04 26.00 26.34 25.25 25.74 1.0M
2022-02-03 26.36 27.02 25.65 26.00 0.9M
2022-02-02 27.75 28.04 26.32 27.00 1.1M
2022-02-01 27.12 27.79 27.06 27.39 2.5M
2022-01-31 26.46 26.88 25.32 26.82 1.7M
2022-01-28 24.66 26.03 24.49 26.02 1.5M
2022-01-27 24.12 24.77 23.87 24.43 0.8M
2022-01-26 23.12 24.30 23.12 23.79 0.8M
2022-01-25 21.66 22.91 21.40 22.67 0.6M
2022-01-24 22.36 22.36 20.60 22.20 1.5M
2022-01-21 24.35 24.35 22.71 22.96 1.3M
2022-01-20 24.50 25.49 24.49 24.56 0.8M
2022-01-19 25.06 25.13 24.14 24.35 0.4M
2022-01-18 24.49 25.06 24.01 24.70 0.7M
2022-01-14 23.35 24.64 23.31 24.49 0.8M
2022-01-13 23.49 23.86 23.18 23.58 0.6M
2022-01-12 23.48 23.65 22.94 23.40 0.6M
2022-01-11 22.66 23.37 22.34 23.28 0.4M
2022-01-10 22.60 22.81 21.92 22.53 0.5M
2022-01-07 22.50 23.08 22.40 22.61 0.2M
2022-01-06 22.56 22.96 22.24 22.47 0.3M
2022-01-05 23.29 23.56 22.49 22.51 0.4M
2022-01-04 23.34 23.63 23.20 23.21 0.7M
2022-01-03 23.24 23.94 23.21 23.28 1.3M