시장 데이터를 불러오는 중
Safe Bulkers, Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands) · SB-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,975 | ₩34,975 | ₩34,908 | ₩34,974 | -0.00% | 1.5천 |
| 2026.10.08 | ₩35,008 | ₩35,055 | ₩34,842 | ₩35,055 | +0.13% | 2.4천 |
| 2026.10.07 | ₩34,961 | ₩34,961 | ₩34,961 | ₩34,961 | 0.00% | 121 |
| 2026.10.06 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 0 |
| 2026.10.05 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 0 |
| 2026.10.02 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 0 |
| 2026.10.01 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 295 |
| 2026.09.30 | ₩34,841 | ₩34,948 | ₩34,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,918 |
| +0.22% |
| 2.5천 |
| 2026.09.29 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 811 |
|---|
| 2026.09.28 | ₩34,968 | ₩34,968 | ₩34,968 | ₩34,968 | 0.00% | 1.9천 |
|---|
| 2026.09.25 | ₩35,162 | ₩35,162 | ₩35,042 | ₩35,042 | -0.34% | 475 |
|---|
| 2026.09.24 | ₩34,875 | ₩34,875 | ₩34,875 | ₩34,875 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩34,854 | ₩34,875 | ₩34,854 | ₩34,875 | +0.06% | 583 |
|---|
| 2026.09.22 | ₩34,991 | ₩34,991 | ₩34,991 | ₩34,991 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩34,991 | ₩34,991 | ₩34,991 | ₩34,991 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩34,991 | ₩34,991 | ₩34,991 | ₩34,991 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩34,991 | ₩34,991 | ₩34,991 | ₩34,991 | 0.00% | 178 |
|---|
| 2026.09.16 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,975 | ₩35,068 | ₩34,841 | ₩35,068 | +0.27% | 1.8천 |
|---|
| 2026.09.11 | ₩34,841 | ₩35,303 | ₩34,841 | ₩35,116 | +0.79% | 2.4천 |
|---|
| 2026.09.10 | ₩35,202 | ₩35,363 | ₩34,841 | ₩35,109 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 158 |
|---|
| 2026.09.08 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 440 |
|---|
| 2026.09.04 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩35,082 | ₩35,243 | ₩35,082 | ₩35,243 | +0.46% | 686 |
|---|
| 2026.09.02 | ₩35,352 | ₩35,352 | ₩35,352 | ₩35,352 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩35,417 | ₩35,417 | ₩35,352 | ₩35,352 | -0.18% | 376 |
|---|
| 2026.08.31 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 271 |
|---|
| 2026.08.28 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 664 |
|---|
| 2026.08.26 | ₩35,487 | ₩35,487 | ₩35,487 | ₩35,487 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩35,487 | ₩35,487 | ₩35,487 | ₩35,487 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩35,487 | ₩35,487 | ₩35,487 | ₩35,487 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩35,487 | ₩35,487 | ₩35,487 | ₩35,487 | 0.00% | 184 |
|---|
| 2026.08.20 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩35,484 | ₩35,511 | ₩35,484 | ₩35,511 | +0.08% | 1.5천 |
|---|
| 2026.08.07 | ₩34,912 | ₩34,912 | ₩34,912 | ₩34,912 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩35,176 | ₩35,176 | ₩34,912 | ₩34,912 | -0.75% | 239 |
|---|
| 2026.08.05 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 209 |
|---|
| 2026.08.04 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 807 |
|---|
| 2026.07.30 | ₩35,182 | ₩35,182 | ₩35,182 | ₩35,182 | 0.00% | 307 |
|---|
| 2026.07.29 | ₩35,266 | ₩35,266 | ₩35,216 | ₩35,216 | -0.14% | 370 |
|---|
| 2026.07.28 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 236 |
|---|
| 2026.07.23 | ₩34,733 | ₩35,122 | ₩34,733 | ₩35,122 | +1.12% | 316 |
|---|
| 2026.07.22 | ₩34,506 | ₩34,733 | ₩34,506 | ₩34,733 | +0.66% | 1.7천 |
|---|
| 2026.07.21 | ₩35,116 | ₩35,116 | ₩35,116 | ₩35,116 | 0.00% | 169 |
|---|
| 2026.07.20 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 219 |
|---|
| 2026.07.15 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 516 |
|---|
| 2026.07.14 | ₩35,444 | ₩35,537 | ₩35,444 | ₩35,537 | +0.26% | 304 |
|---|
| 2026.07.13 | ₩35,444 | ₩35,578 | ₩35,444 | ₩35,564 | +0.34% | 1.7천 |
|---|
| 2026.07.10 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩35,511 | ₩35,578 | ₩34,774 | ₩34,774 | -2.08% | 603 |
|---|
| 2026.07.06 | ₩35,484 | ₩35,564 | ₩35,484 | ₩35,564 | +0.23% | 303 |
|---|
| 2026.07.02 | ₩35,591 | ₩35,591 | ₩35,591 | ₩35,591 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩35,042 | ₩35,591 | ₩35,041 | ₩35,591 | +1.57% | 1.1천 |
|---|
| 2026.06.30 | ₩34,995 | ₩35,042 | ₩34,948 | ₩35,041 | +0.13% | 998 |
|---|
| 2026.06.29 | ₩34,944 | ₩34,944 | ₩34,944 | ₩34,944 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩34,944 | ₩34,944 | ₩34,944 | ₩34,944 | 0.00% | 325 |
|---|
| 2026.06.25 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 213 |
|---|
| 2026.06.24 | ₩35,042 | ₩35,042 | ₩34,988 | ₩34,988 | -0.15% | 509 |
|---|
| 2026.06.23 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩34,666 | ₩34,666 | ₩34,653 | ₩34,666 | 0.00% | 1.1천 |
|---|
| 2026.06.18 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩35,042 | ₩35,042 | ₩34,841 | ₩34,975 | -0.19% | 7.9천 |
|---|
| 2026.06.16 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩34,975 | ₩34,975 | ₩34,961 | ₩34,975 | 0.00% | 997 |
|---|
| 2026.06.12 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 183 |
|---|
| 2026.06.10 | ₩34,305 | ₩34,586 | ₩34,305 | ₩34,573 | +0.78% | 4.3천 |
|---|
| 2026.06.09 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 186 |
|---|
| 2026.06.03 | ₩35,484 | ₩35,484 | ₩35,484 | ₩35,484 | 0.00% | 340 |
|---|
| 2026.06.02 | ₩35,765 | ₩35,765 | ₩35,765 | ₩35,765 | 0.00% | 435 |
|---|
| 2026.06.01 | ₩35,109 | ₩35,109 | ₩35,042 | ₩35,042 | -0.19% | 933 |
|---|
| 2026.05.29 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩35,122 | ₩35,129 | ₩35,109 | ₩35,109 | -0.04% | 929 |
|---|
| 2026.05.27 | ₩35,229 | ₩35,229 | ₩35,135 | ₩35,162 | -0.19% | 1.3천 |
|---|
| 2026.05.26 | ₩35,524 | ₩35,524 | ₩35,524 | ₩35,524 | 0.00% | 627 |
|---|
| 2026.05.22 | ₩35,550 | ₩35,550 | ₩35,550 | ₩35,550 | 0.00% | 188 |
|---|
| 2026.05.21 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 1.3천 |
|---|
| 2026.05.20 | ₩35,095 | ₩35,886 | ₩35,055 | ₩35,859 | +2.18% | 3.2천 |
|---|
| 2026.05.19 | ₩35,216 | ₩35,243 | ₩35,189 | ₩35,189 | -0.08% | 1.4천 |
|---|
| 2026.05.18 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 777 |
|---|
| 2026.05.15 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 102 |
|---|
| 2026.05.12 | ₩34,961 | ₩35,157 | ₩34,961 | ₩34,961 | -0.00% | 1천 |
|---|
| 2026.05.11 | ₩34,975 | ₩34,975 | ₩34,941 | ₩34,948 | -0.08% | 1.2천 |
|---|
| 2026.05.08 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,908 | ₩35,243 | ₩34,908 | ₩35,243 | +0.96% | 1.2천 |
|---|
| 2026.05.06 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,243 | ₩35,243 | ₩34,760 | ₩34,760 | -1.37% | 464 |
|---|
| 2026.05.01 | ₩35,202 | ₩35,202 | ₩35,202 | ₩35,202 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,451 | ₩35,202 | ₩34,451 | ₩35,202 | +2.18% | 691 |
|---|
| 2026.04.29 | ₩34,626 | ₩34,626 | ₩34,305 | ₩34,626 | 0.00% | 550 |
|---|
| 2026.04.28 | ₩35,042 | ₩35,042 | ₩34,975 | ₩34,975 | -0.19% | 1.2천 |
|---|
| 2026.04.27 | ₩35,082 | ₩35,202 | ₩35,082 | ₩35,202 | +0.34% | 1.1천 |
|---|
| 2026.04.24 | ₩35,001 | ₩35,504 | ₩34,975 | ₩35,001 | +0.00% | 2.1천 |
|---|
| 2026.04.23 | ₩34,841 | ₩35,243 | ₩34,680 | ₩34,680 | -0.46% | 2천 |
|---|
| 2026.04.22 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩34,975 | ₩34,975 | ₩34,613 | ₩34,626 | -1.00% | 2.7천 |
|---|
| 2026.04.16 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,444 | ₩35,805 | ₩35,444 | ₩35,658 | +0.60% | 798 |
|---|
| 2026.04.14 | ₩35,457 | ₩35,859 | ₩35,457 | ₩35,537 | +0.23% | 1.7천 |
|---|
| 2026.04.13 | ₩35,310 | ₩35,423 | ₩35,310 | ₩35,423 | +0.32% | 651 |
|---|
| 2026.04.10 | ₩35,484 | ₩35,504 | ₩35,470 | ₩35,504 | +0.06% | 2.2천 |
|---|
| 2026.04.09 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 402 |
|---|
| 2026.04.08 | ₩35,441 | ₩35,444 | ₩35,441 | ₩35,444 | +0.01% | 600 |
|---|
| 2026.04.07 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 318 |
|---|
| 2026.04.06 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩35,149 | ₩35,149 | ₩34,807 | ₩34,841 | -0.88% | 739 |
|---|
| 2026.03.30 | ₩35,188 | ₩35,189 | ₩35,188 | ₩35,189 | +0.00% | 670 |
|---|
| 2026.03.27 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩36,167 | ₩36,167 | ₩35,176 | ₩35,176 | -2.74% | 3.9천 |
|---|
| 2026.03.25 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,511 | ₩35,511 | ₩35,470 | ₩35,511 | 0.00% | 1.4천 |
|---|
| 2026.03.23 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 166 |
|---|
| 2026.03.20 | ₩35,323 | ₩35,350 | ₩35,323 | ₩35,350 | +0.08% | 397 |
|---|
| 2026.03.19 | ₩35,229 | ₩35,417 | ₩35,229 | ₩35,415 | +0.53% | 904 |
|---|
| 2026.03.18 | ₩34,977 | ₩34,977 | ₩34,977 | ₩34,977 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩34,977 | ₩34,977 | ₩34,977 | ₩34,977 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩34,977 | ₩34,977 | ₩34,977 | ₩34,977 | 0.00% | 1.6천 |
|---|
| 2026.03.13 | ₩35,189 | ₩35,189 | ₩35,055 | ₩35,055 | -0.38% | 2.3천 |
|---|
| 2026.03.12 | ₩35,243 | ₩35,243 | ₩35,216 | ₩35,216 | -0.08% | 2.6천 |
|---|
| 2026.03.11 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 25 |
|---|
| 2026.03.09 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 25 |
|---|
| 2026.03.05 | ₩35,407 | ₩35,407 | ₩35,407 | ₩35,407 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩35,407 | ₩35,407 | ₩35,407 | ₩35,407 | 0.00% | 25 |
|---|
| 2026.03.03 | ₩35,430 | ₩35,430 | ₩35,430 | ₩35,430 | 0.00% | 25 |
|---|
| 2026.03.02 | ₩35,176 | ₩35,243 | ₩35,176 | ₩35,243 | +0.19% | 25 |
|---|
| 2026.02.27 | ₩35,209 | ₩35,209 | ₩35,209 | ₩35,209 | 0.00% | 25 |
|---|
| 2026.02.26 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 143 |
|---|
| 2026.02.25 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩34,787 | ₩35,057 | ₩34,787 | ₩35,057 | +0.78% | 286 |
|---|
| 2026.02.19 | ₩35,176 | ₩35,176 | ₩35,109 | ₩35,109 | -0.19% | 503 |
|---|
| 2026.02.18 | ₩34,854 | ₩34,948 | ₩34,854 | ₩34,854 | 0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩34,975 | ₩35,167 | ₩34,975 | ₩35,167 | +0.55% | 720 |
|---|
| 2026.02.13 | ₩34,971 | ₩34,971 | ₩34,971 | ₩34,971 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,971 | ₩34,971 | ₩34,971 | ₩34,971 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩34,971 | ₩34,971 | ₩34,971 | ₩34,971 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,506 | ₩34,971 | ₩34,506 | ₩34,971 | +1.35% | 2천 |
|---|
| 2026.02.09 | ₩34,744 | ₩34,744 | ₩34,744 | ₩34,744 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩34,465 | ₩34,744 | ₩34,305 | ₩34,744 | +0.81% | 1.8천 |
|---|
| 2026.02.05 | ₩34,640 | ₩34,653 | ₩34,573 | ₩34,586 | -0.15% | 2.5천 |
|---|
| 2026.02.04 | ₩34,911 | ₩34,911 | ₩34,911 | ₩34,911 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,911 | ₩34,911 | ₩34,911 | ₩34,911 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩34,707 | ₩35,591 | ₩34,707 | ₩34,911 | +0.59% | 3.3천 |
|---|
| 2026.01.30 | ₩34,546 | ₩34,640 | ₩34,546 | ₩34,640 | +0.27% | 591 |
|---|
| 2026.01.29 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩34,573 | ₩34,640 | ₩34,573 | ₩34,640 | +0.19% | 783 |
|---|
| 2026.01.27 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 679 |
|---|
| 2026.01.26 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 385 |
|---|
| 2026.01.23 | ₩34,573 | ₩34,626 | ₩34,573 | ₩34,573 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩34,479 | ₩34,479 | ₩34,439 | ₩34,439 | -0.12% | 411 |
|---|
| 2026.01.21 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩34,308 | ₩34,483 | ₩34,211 | ₩34,439 | +0.38% | 2.3천 |
|---|
| 2026.01.16 | ₩34,372 | ₩34,372 | ₩34,184 | ₩34,211 | -0.47% | 977 |
|---|
| 2026.01.15 | ₩34,774 | ₩34,800 | ₩34,680 | ₩34,733 | -0.12% | 2천 |
|---|
| 2026.01.14 | ₩34,827 | ₩34,827 | ₩34,760 | ₩34,760 | -0.19% | 517 |
|---|
| 2026.01.13 | ₩34,640 | ₩34,640 | ₩34,519 | ₩34,519 | -0.35% | 668 |
|---|
| 2026.01.12 | ₩34,790 | ₩34,841 | ₩34,506 | ₩34,506 | -0.82% | 2.9천 |
|---|
| 2026.01.09 | ₩34,673 | ₩34,673 | ₩34,673 | ₩34,673 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,673 | ₩34,673 | ₩34,673 | ₩34,673 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,673 | ₩34,673 | ₩34,673 | ₩34,673 | 0.00% | 121 |
|---|
| 2026.01.06 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 385 |
|---|
| 2026.01.05 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 261 |
|---|
| 2026.01.02 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩34,251 | ₩34,426 | ₩34,251 | ₩34,426 | +0.51% | 296 |
|---|
| 2025.12.29 | ₩34,224 | ₩34,371 | ₩34,224 | ₩34,371 | +0.43% | 524 |
|---|
| 2025.12.26 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 195 |
|---|
| 2025.12.24 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 221 |
|---|
| 2025.12.12 | ₩34,318 | ₩34,331 | ₩34,305 | ₩34,305 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 926 |
|---|
| 2025.12.10 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,573 | ₩34,720 | ₩34,573 | ₩34,573 | 0.00% | 1.3천 |
|---|
| 2025.12.05 | ₩34,506 | ₩34,586 | ₩34,506 | ₩34,573 | +0.19% | 927 |
|---|
| 2025.12.04 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 707 |
|---|
| 2025.12.03 | ₩34,176 | ₩34,841 | ₩34,176 | ₩34,546 | +1.08% | 840 |
|---|
| 2025.12.02 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 266 |
|---|
| 2025.12.01 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 218 |
|---|
| 2025.11.28 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,305 | ₩34,506 | ₩34,305 | ₩34,439 | +0.39% | 4.2천 |
|---|
| 2025.11.25 | ₩33,849 | ₩34,331 | ₩33,849 | ₩34,331 | +1.43% | 595 |
|---|
| 2025.11.24 | ₩34,452 | ₩34,506 | ₩34,255 | ₩34,385 | -0.19% | 871 |
|---|
| 2025.11.21 | ₩34,405 | ₩34,405 | ₩34,372 | ₩34,372 | -0.10% | 213 |
|---|
| 2025.11.20 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,224 | ₩34,385 | ₩34,171 | ₩34,385 | +0.47% | 519 |
|---|
| 2025.11.18 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,506 | ₩34,666 | ₩34,506 | ₩34,506 | 0.00% | 352 |
|---|
| 2025.11.10 | ₩34,479 | ₩34,479 | ₩34,439 | ₩34,439 | -0.12% | 568 |
|---|
| 2025.11.07 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,908 | ₩34,908 | ₩34,439 | ₩34,760 | -0.42% | 2.9천 |
|---|
| 2025.11.05 | ₩34,693 | ₩34,823 | ₩34,693 | ₩34,760 | +0.19% | 1.8천 |
|---|
| 2025.11.04 | ₩33,929 | ₩34,814 | ₩33,876 | ₩34,707 | +2.29% | 1천 |
|---|
| 2025.11.03 | ₩34,165 | ₩34,707 | ₩34,165 | ₩34,707 | +1.58% | 306 |
|---|
| 2025.10.31 | ₩34,827 | ₩34,827 | ₩34,763 | ₩34,763 | -0.18% | 618 |
|---|
| 2025.10.30 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 457 |
|---|
| 2025.10.27 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩34,573 | ₩34,707 | ₩34,439 | ₩34,707 | +0.39% | 3.8천 |
|---|
| 2025.10.23 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 127 |
|---|
| 2025.10.22 | ₩34,264 | ₩34,559 | ₩34,264 | ₩34,519 | +0.74% | 2.5천 |
|---|
| 2025.10.21 | ₩34,363 | ₩34,363 | ₩34,363 | ₩34,363 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩34,358 | ₩34,363 | ₩34,272 | ₩34,363 | +0.01% | 1.3천 |
|---|
| 2025.10.17 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,297 | ₩34,331 | ₩34,207 | ₩34,291 | -0.02% | 1.5천 |
|---|
| 2025.10.15 | ₩34,613 | ₩34,961 | ₩34,550 | ₩34,867 | +0.74% | 5.3천 |
|---|
| 2025.10.14 | ₩34,512 | ₩34,774 | ₩34,512 | ₩34,774 | +0.76% | 1.5천 |
|---|
| 2025.10.13 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 237 |
|---|
| 2025.10.10 | ₩34,751 | ₩34,751 | ₩34,751 | ₩34,751 | 0.00% | 0 |
|---|
