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 | ₩35,014 | ₩35,014 | ₩34,947 | ₩35,014 | -0.00% | 1.5천 |
| 2026.10.08 | ₩35,047 | ₩35,094 | ₩34,881 | ₩35,094 | +0.13% | 2.4천 |
| 2026.10.07 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 121 |
| 2026.10.06 | ₩34,947 | ₩34,947 | ₩34,947 | ₩34,947 | 0.00% | 0 |
| 2026.10.05 | ₩34,947 | ₩34,947 | ₩34,947 | ₩34,947 | 0.00% | 0 |
| 2026.10.02 | ₩34,947 | ₩34,947 | ₩34,947 | ₩34,947 | 0.00% | 0 |
| 2026.10.01 | ₩34,947 | ₩34,947 | ₩34,947 | ₩34,947 | 0.00% | 295 |
| 2026.09.30 | ₩34,880 | ₩34,987 | ₩34,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,957 |
| +0.22% |
| 2.5천 |
| 2026.09.29 | ₩34,987 | ₩34,987 | ₩34,987 | ₩34,987 | 0.00% | 811 |
|---|
| 2026.09.28 | ₩35,007 | ₩35,007 | ₩35,007 | ₩35,007 | 0.00% | 1.9천 |
|---|
| 2026.09.25 | ₩35,202 | ₩35,202 | ₩35,081 | ₩35,081 | -0.34% | 475 |
|---|
| 2026.09.24 | ₩34,914 | ₩34,914 | ₩34,914 | ₩34,914 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩34,893 | ₩34,914 | ₩34,893 | ₩34,914 | +0.06% | 583 |
|---|
| 2026.09.22 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 178 |
|---|
| 2026.09.16 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩35,014 | ₩35,108 | ₩34,880 | ₩35,108 | +0.27% | 1.8천 |
|---|
| 2026.09.11 | ₩34,880 | ₩35,343 | ₩34,880 | ₩35,156 | +0.79% | 2.4천 |
|---|
| 2026.09.10 | ₩35,242 | ₩35,403 | ₩34,880 | ₩35,148 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 158 |
|---|
| 2026.09.08 | ₩35,282 | ₩35,282 | ₩35,282 | ₩35,282 | 0.00% | 440 |
|---|
| 2026.09.04 | ₩35,282 | ₩35,282 | ₩35,282 | ₩35,282 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩35,121 | ₩35,282 | ₩35,121 | ₩35,282 | +0.46% | 686 |
|---|
| 2026.09.02 | ₩35,392 | ₩35,392 | ₩35,392 | ₩35,392 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩35,457 | ₩35,457 | ₩35,392 | ₩35,392 | -0.18% | 376 |
|---|
| 2026.08.31 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 271 |
|---|
| 2026.08.28 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 664 |
|---|
| 2026.08.26 | ₩35,527 | ₩35,527 | ₩35,527 | ₩35,527 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩35,527 | ₩35,527 | ₩35,527 | ₩35,527 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩35,527 | ₩35,527 | ₩35,527 | ₩35,527 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩35,527 | ₩35,527 | ₩35,527 | ₩35,527 | 0.00% | 184 |
|---|
| 2026.08.20 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩35,524 | ₩35,551 | ₩35,524 | ₩35,551 | +0.08% | 1.5천 |
|---|
| 2026.08.07 | ₩34,952 | ₩34,952 | ₩34,952 | ₩34,952 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩35,215 | ₩35,215 | ₩34,952 | ₩34,952 | -0.75% | 239 |
|---|
| 2026.08.05 | ₩35,148 | ₩35,148 | ₩35,148 | ₩35,148 | 0.00% | 209 |
|---|
| 2026.08.04 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 807 |
|---|
| 2026.07.30 | ₩35,222 | ₩35,222 | ₩35,222 | ₩35,222 | 0.00% | 307 |
|---|
| 2026.07.29 | ₩35,306 | ₩35,306 | ₩35,255 | ₩35,255 | -0.14% | 370 |
|---|
| 2026.07.28 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 236 |
|---|
| 2026.07.23 | ₩34,772 | ₩35,162 | ₩34,772 | ₩35,162 | +1.12% | 316 |
|---|
| 2026.07.22 | ₩34,544 | ₩34,772 | ₩34,544 | ₩34,772 | +0.66% | 1.7천 |
|---|
| 2026.07.21 | ₩35,156 | ₩35,156 | ₩35,156 | ₩35,156 | 0.00% | 169 |
|---|
| 2026.07.20 | ₩35,510 | ₩35,510 | ₩35,510 | ₩35,510 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩35,510 | ₩35,510 | ₩35,510 | ₩35,510 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩35,510 | ₩35,510 | ₩35,510 | ₩35,510 | 0.00% | 219 |
|---|
| 2026.07.15 | ₩35,229 | ₩35,229 | ₩35,229 | ₩35,229 | 0.00% | 516 |
|---|
| 2026.07.14 | ₩35,483 | ₩35,577 | ₩35,483 | ₩35,577 | +0.26% | 304 |
|---|
| 2026.07.13 | ₩35,483 | ₩35,618 | ₩35,483 | ₩35,604 | +0.34% | 1.7천 |
|---|
| 2026.07.10 | ₩34,813 | ₩34,813 | ₩34,813 | ₩34,813 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩34,813 | ₩34,813 | ₩34,813 | ₩34,813 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,813 | ₩34,813 | ₩34,813 | ₩34,813 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩35,551 | ₩35,618 | ₩34,813 | ₩34,813 | -2.08% | 603 |
|---|
| 2026.07.06 | ₩35,524 | ₩35,604 | ₩35,524 | ₩35,604 | +0.23% | 303 |
|---|
| 2026.07.02 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩35,081 | ₩35,631 | ₩35,081 | ₩35,631 | +1.57% | 1.1천 |
|---|
| 2026.06.30 | ₩35,034 | ₩35,081 | ₩34,987 | ₩35,081 | +0.13% | 998 |
|---|
| 2026.06.29 | ₩34,983 | ₩34,983 | ₩34,983 | ₩34,983 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩34,983 | ₩34,983 | ₩34,983 | ₩34,983 | 0.00% | 325 |
|---|
| 2026.06.25 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 213 |
|---|
| 2026.06.24 | ₩35,081 | ₩35,081 | ₩35,027 | ₩35,027 | -0.15% | 509 |
|---|
| 2026.06.23 | ₩34,705 | ₩34,705 | ₩34,705 | ₩34,705 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩34,705 | ₩34,705 | ₩34,692 | ₩34,705 | 0.00% | 1.1천 |
|---|
| 2026.06.18 | ₩35,014 | ₩35,014 | ₩35,014 | ₩35,014 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩35,081 | ₩35,081 | ₩34,880 | ₩35,014 | -0.19% | 7.9천 |
|---|
| 2026.06.16 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩35,014 | ₩35,014 | ₩35,001 | ₩35,014 | 0.00% | 997 |
|---|
| 2026.06.12 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 183 |
|---|
| 2026.06.10 | ₩34,343 | ₩34,625 | ₩34,343 | ₩34,611 | +0.78% | 4.3천 |
|---|
| 2026.06.09 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 186 |
|---|
| 2026.06.03 | ₩35,524 | ₩35,524 | ₩35,524 | ₩35,524 | 0.00% | 340 |
|---|
| 2026.06.02 | ₩35,805 | ₩35,805 | ₩35,805 | ₩35,805 | 0.00% | 435 |
|---|
| 2026.06.01 | ₩35,148 | ₩35,148 | ₩35,081 | ₩35,081 | -0.19% | 933 |
|---|
| 2026.05.29 | ₩35,148 | ₩35,148 | ₩35,148 | ₩35,148 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩35,162 | ₩35,168 | ₩35,148 | ₩35,148 | -0.04% | 929 |
|---|
| 2026.05.27 | ₩35,269 | ₩35,269 | ₩35,175 | ₩35,202 | -0.19% | 1.3천 |
|---|
| 2026.05.26 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 627 |
|---|
| 2026.05.22 | ₩35,590 | ₩35,590 | ₩35,590 | ₩35,590 | 0.00% | 188 |
|---|
| 2026.05.21 | ₩35,510 | ₩35,510 | ₩35,510 | ₩35,510 | 0.00% | 1.3천 |
|---|
| 2026.05.20 | ₩35,135 | ₩35,926 | ₩35,094 | ₩35,899 | +2.18% | 3.2천 |
|---|
| 2026.05.19 | ₩35,255 | ₩35,282 | ₩35,229 | ₩35,229 | -0.08% | 1.4천 |
|---|
| 2026.05.18 | ₩35,027 | ₩35,027 | ₩35,027 | ₩35,027 | 0.00% | 777 |
|---|
| 2026.05.15 | ₩35,027 | ₩35,027 | ₩35,027 | ₩35,027 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩35,014 | ₩35,014 | ₩35,014 | ₩35,014 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩35,014 | ₩35,014 | ₩35,014 | ₩35,014 | 0.00% | 102 |
|---|
| 2026.05.12 | ₩35,001 | ₩35,197 | ₩35,001 | ₩35,001 | -0.00% | 1천 |
|---|
| 2026.05.11 | ₩35,014 | ₩35,014 | ₩34,980 | ₩34,987 | -0.08% | 1.2천 |
|---|
| 2026.05.08 | ₩35,282 | ₩35,282 | ₩35,282 | ₩35,282 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,947 | ₩35,282 | ₩34,947 | ₩35,282 | +0.96% | 1.2천 |
|---|
| 2026.05.06 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,282 | ₩35,282 | ₩34,799 | ₩34,799 | -1.37% | 464 |
|---|
| 2026.05.01 | ₩35,242 | ₩35,242 | ₩35,242 | ₩35,242 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,490 | ₩35,242 | ₩34,490 | ₩35,242 | +2.18% | 691 |
|---|
| 2026.04.29 | ₩34,665 | ₩34,665 | ₩34,343 | ₩34,665 | 0.00% | 550 |
|---|
| 2026.04.28 | ₩35,081 | ₩35,081 | ₩35,014 | ₩35,014 | -0.19% | 1.2천 |
|---|
| 2026.04.27 | ₩35,121 | ₩35,242 | ₩35,121 | ₩35,242 | +0.34% | 1.1천 |
|---|
| 2026.04.24 | ₩35,040 | ₩35,544 | ₩35,014 | ₩35,041 | +0.00% | 2.1천 |
|---|
| 2026.04.23 | ₩34,880 | ₩35,282 | ₩34,719 | ₩34,719 | -0.46% | 2천 |
|---|
| 2026.04.22 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩35,014 | ₩35,014 | ₩34,652 | ₩34,665 | -1.00% | 2.7천 |
|---|
| 2026.04.16 | ₩35,698 | ₩35,698 | ₩35,698 | ₩35,698 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,483 | ₩35,846 | ₩35,483 | ₩35,698 | +0.60% | 798 |
|---|
| 2026.04.14 | ₩35,497 | ₩35,899 | ₩35,497 | ₩35,577 | +0.23% | 1.7천 |
|---|
| 2026.04.13 | ₩35,349 | ₩35,463 | ₩35,349 | ₩35,463 | +0.32% | 651 |
|---|
| 2026.04.10 | ₩35,524 | ₩35,544 | ₩35,510 | ₩35,544 | +0.06% | 2.2천 |
|---|
| 2026.04.09 | ₩35,483 | ₩35,483 | ₩35,483 | ₩35,483 | 0.00% | 402 |
|---|
| 2026.04.08 | ₩35,481 | ₩35,483 | ₩35,481 | ₩35,483 | +0.01% | 600 |
|---|
| 2026.04.07 | ₩35,182 | ₩35,182 | ₩35,182 | ₩35,182 | 0.00% | 318 |
|---|
| 2026.04.06 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩35,188 | ₩35,188 | ₩34,846 | ₩34,880 | -0.88% | 739 |
|---|
| 2026.03.30 | ₩35,228 | ₩35,229 | ₩35,228 | ₩35,229 | +0.00% | 670 |
|---|
| 2026.03.27 | ₩35,215 | ₩35,215 | ₩35,215 | ₩35,215 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩36,208 | ₩36,208 | ₩35,215 | ₩35,215 | -2.74% | 3.9천 |
|---|
| 2026.03.25 | ₩35,188 | ₩35,188 | ₩35,188 | ₩35,188 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,551 | ₩35,551 | ₩35,510 | ₩35,551 | 0.00% | 1.4천 |
|---|
| 2026.03.23 | ₩35,416 | ₩35,416 | ₩35,416 | ₩35,416 | 0.00% | 166 |
|---|
| 2026.03.20 | ₩35,363 | ₩35,390 | ₩35,363 | ₩35,390 | +0.08% | 397 |
|---|
| 2026.03.19 | ₩35,269 | ₩35,457 | ₩35,269 | ₩35,455 | +0.53% | 904 |
|---|
| 2026.03.18 | ₩35,017 | ₩35,017 | ₩35,017 | ₩35,017 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩35,017 | ₩35,017 | ₩35,017 | ₩35,017 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩35,017 | ₩35,017 | ₩35,017 | ₩35,017 | 0.00% | 1.6천 |
|---|
| 2026.03.13 | ₩35,229 | ₩35,229 | ₩35,094 | ₩35,094 | -0.38% | 2.3천 |
|---|
| 2026.03.12 | ₩35,282 | ₩35,282 | ₩35,255 | ₩35,255 | -0.08% | 2.6천 |
|---|
| 2026.03.11 | ₩35,282 | ₩35,282 | ₩35,282 | ₩35,282 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩35,282 | ₩35,282 | ₩35,282 | ₩35,282 | 0.00% | 25 |
|---|
| 2026.03.09 | ₩35,215 | ₩35,215 | ₩35,215 | ₩35,215 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩35,215 | ₩35,215 | ₩35,215 | ₩35,215 | 0.00% | 25 |
|---|
| 2026.03.05 | ₩35,447 | ₩35,447 | ₩35,447 | ₩35,447 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩35,447 | ₩35,447 | ₩35,447 | ₩35,447 | 0.00% | 25 |
|---|
| 2026.03.03 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 25 |
|---|
| 2026.03.02 | ₩35,215 | ₩35,282 | ₩35,215 | ₩35,282 | +0.19% | 25 |
|---|
| 2026.02.27 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 25 |
|---|
| 2026.02.26 | ₩35,215 | ₩35,215 | ₩35,215 | ₩35,215 | 0.00% | 143 |
|---|
| 2026.02.25 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩34,826 | ₩35,097 | ₩34,826 | ₩35,097 | +0.78% | 286 |
|---|
| 2026.02.19 | ₩35,215 | ₩35,215 | ₩35,148 | ₩35,148 | -0.19% | 503 |
|---|
| 2026.02.18 | ₩34,893 | ₩34,987 | ₩34,893 | ₩34,893 | 0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩35,014 | ₩35,207 | ₩35,014 | ₩35,207 | +0.55% | 720 |
|---|
| 2026.02.13 | ₩35,010 | ₩35,010 | ₩35,010 | ₩35,010 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩35,010 | ₩35,010 | ₩35,010 | ₩35,010 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩35,010 | ₩35,010 | ₩35,010 | ₩35,010 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,544 | ₩35,010 | ₩34,544 | ₩35,010 | +1.35% | 2천 |
|---|
| 2026.02.09 | ₩34,783 | ₩34,783 | ₩34,783 | ₩34,783 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩34,504 | ₩34,783 | ₩34,343 | ₩34,783 | +0.81% | 1.8천 |
|---|
| 2026.02.05 | ₩34,679 | ₩34,692 | ₩34,611 | ₩34,625 | -0.15% | 2.5천 |
|---|
| 2026.02.04 | ₩34,950 | ₩34,950 | ₩34,950 | ₩34,950 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,950 | ₩34,950 | ₩34,950 | ₩34,950 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩34,746 | ₩35,631 | ₩34,746 | ₩34,950 | +0.59% | 3.3천 |
|---|
| 2026.01.30 | ₩34,585 | ₩34,679 | ₩34,585 | ₩34,679 | +0.27% | 591 |
|---|
| 2026.01.29 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩34,611 | ₩34,679 | ₩34,611 | ₩34,679 | +0.19% | 783 |
|---|
| 2026.01.27 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 679 |
|---|
| 2026.01.26 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 385 |
|---|
| 2026.01.23 | ₩34,611 | ₩34,665 | ₩34,611 | ₩34,611 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩34,518 | ₩34,518 | ₩34,477 | ₩34,477 | -0.12% | 411 |
|---|
| 2026.01.21 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩34,347 | ₩34,521 | ₩34,249 | ₩34,477 | +0.38% | 2.3천 |
|---|
| 2026.01.16 | ₩34,410 | ₩34,410 | ₩34,222 | ₩34,249 | -0.47% | 977 |
|---|
| 2026.01.15 | ₩34,813 | ₩34,840 | ₩34,719 | ₩34,772 | -0.12% | 2천 |
|---|
| 2026.01.14 | ₩34,866 | ₩34,866 | ₩34,799 | ₩34,799 | -0.19% | 517 |
|---|
| 2026.01.13 | ₩34,679 | ₩34,679 | ₩34,558 | ₩34,558 | -0.35% | 668 |
|---|
| 2026.01.12 | ₩34,829 | ₩34,880 | ₩34,544 | ₩34,544 | -0.82% | 2.9천 |
|---|
| 2026.01.09 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 121 |
|---|
| 2026.01.06 | ₩34,598 | ₩34,598 | ₩34,598 | ₩34,598 | 0.00% | 385 |
|---|
| 2026.01.05 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 261 |
|---|
| 2026.01.02 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩34,290 | ₩34,465 | ₩34,290 | ₩34,465 | +0.51% | 296 |
|---|
| 2025.12.29 | ₩34,263 | ₩34,410 | ₩34,263 | ₩34,410 | +0.43% | 524 |
|---|
| 2025.12.26 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 195 |
|---|
| 2025.12.24 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 221 |
|---|
| 2025.12.12 | ₩34,357 | ₩34,370 | ₩34,343 | ₩34,343 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 926 |
|---|
| 2025.12.10 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,611 | ₩34,759 | ₩34,611 | ₩34,611 | 0.00% | 1.3천 |
|---|
| 2025.12.05 | ₩34,544 | ₩34,625 | ₩34,544 | ₩34,611 | +0.19% | 927 |
|---|
| 2025.12.04 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 707 |
|---|
| 2025.12.03 | ₩34,215 | ₩34,880 | ₩34,215 | ₩34,585 | +1.08% | 840 |
|---|
| 2025.12.02 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 266 |
|---|
| 2025.12.01 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 218 |
|---|
| 2025.11.28 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,343 | ₩34,544 | ₩34,343 | ₩34,477 | +0.39% | 4.2천 |
|---|
| 2025.11.25 | ₩33,887 | ₩34,370 | ₩33,887 | ₩34,370 | +1.43% | 595 |
|---|
| 2025.11.24 | ₩34,491 | ₩34,544 | ₩34,293 | ₩34,424 | -0.19% | 871 |
|---|
| 2025.11.21 | ₩34,444 | ₩34,444 | ₩34,410 | ₩34,410 | -0.10% | 213 |
|---|
| 2025.11.20 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,263 | ₩34,424 | ₩34,209 | ₩34,424 | +0.47% | 519 |
|---|
| 2025.11.18 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,544 | ₩34,705 | ₩34,544 | ₩34,544 | 0.00% | 352 |
|---|
| 2025.11.10 | ₩34,518 | ₩34,518 | ₩34,477 | ₩34,477 | -0.12% | 568 |
|---|
| 2025.11.07 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,947 | ₩34,947 | ₩34,477 | ₩34,799 | -0.42% | 2.9천 |
|---|
| 2025.11.05 | ₩34,732 | ₩34,862 | ₩34,732 | ₩34,799 | +0.19% | 1.8천 |
|---|
| 2025.11.04 | ₩33,968 | ₩34,853 | ₩33,914 | ₩34,746 | +2.29% | 1천 |
|---|
| 2025.11.03 | ₩34,204 | ₩34,746 | ₩34,204 | ₩34,746 | +1.58% | 306 |
|---|
| 2025.10.31 | ₩34,866 | ₩34,866 | ₩34,802 | ₩34,802 | -0.18% | 618 |
|---|
| 2025.10.30 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 457 |
|---|
| 2025.10.27 | ₩34,746 | ₩34,746 | ₩34,746 | ₩34,746 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩34,611 | ₩34,746 | ₩34,477 | ₩34,746 | +0.39% | 3.8천 |
|---|
| 2025.10.23 | ₩34,598 | ₩34,598 | ₩34,598 | ₩34,598 | 0.00% | 127 |
|---|
| 2025.10.22 | ₩34,303 | ₩34,598 | ₩34,303 | ₩34,558 | +0.74% | 2.5천 |
|---|
| 2025.10.21 | ₩34,402 | ₩34,402 | ₩34,402 | ₩34,402 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩34,397 | ₩34,402 | ₩34,311 | ₩34,402 | +0.01% | 1.3천 |
|---|
| 2025.10.17 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,336 | ₩34,370 | ₩34,245 | ₩34,330 | -0.02% | 1.5천 |
|---|
| 2025.10.15 | ₩34,652 | ₩35,001 | ₩34,589 | ₩34,907 | +0.74% | 5.3천 |
|---|
| 2025.10.14 | ₩34,551 | ₩34,813 | ₩34,551 | ₩34,813 | +0.76% | 1.5천 |
|---|
| 2025.10.13 | ₩34,719 | ₩34,719 | ₩34,719 | ₩34,719 | 0.00% | 237 |
|---|
| 2025.10.10 | ₩34,790 | ₩34,790 | ₩34,790 | ₩34,790 | 0.00% | 0 |
|---|
