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 | ₩35,002 | ₩35,002 | ₩34,935 | ₩35,002 | -0.00% | 1.5천 |
| 2026.10.08 | ₩35,035 | ₩35,082 | ₩34,869 | ₩35,082 | +0.13% | 2.4천 |
| 2026.10.07 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 121 |
| 2026.10.06 | ₩34,935 | ₩34,935 | ₩34,935 | ₩34,935 | 0.00% | 0 |
| 2026.10.05 | ₩34,935 | ₩34,935 | ₩34,935 | ₩34,935 | 0.00% | 0 |
| 2026.10.02 | ₩34,935 | ₩34,935 | ₩34,935 | ₩34,935 | 0.00% | 0 |
| 2026.10.01 | ₩34,935 | ₩34,935 | ₩34,935 | ₩34,935 | 0.00% | 295 |
| 2026.09.30 | ₩34,868 | ₩34,975 | ₩34,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,945 |
| +0.22% |
| 2.5천 |
| 2026.09.29 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 811 |
|---|
| 2026.09.28 | ₩34,995 | ₩34,995 | ₩34,995 | ₩34,995 | 0.00% | 1.9천 |
|---|
| 2026.09.25 | ₩35,190 | ₩35,190 | ₩35,069 | ₩35,069 | -0.34% | 475 |
|---|
| 2026.09.24 | ₩34,902 | ₩34,902 | ₩34,902 | ₩34,902 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩34,881 | ₩34,902 | ₩34,881 | ₩34,902 | +0.06% | 583 |
|---|
| 2026.09.22 | ₩35,018 | ₩35,018 | ₩35,018 | ₩35,018 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩35,018 | ₩35,018 | ₩35,018 | ₩35,018 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩35,018 | ₩35,018 | ₩35,018 | ₩35,018 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩35,018 | ₩35,018 | ₩35,018 | ₩35,018 | 0.00% | 178 |
|---|
| 2026.09.16 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩35,002 | ₩35,096 | ₩34,868 | ₩35,096 | +0.27% | 1.8천 |
|---|
| 2026.09.11 | ₩34,868 | ₩35,330 | ₩34,868 | ₩35,144 | +0.79% | 2.4천 |
|---|
| 2026.09.10 | ₩35,230 | ₩35,391 | ₩34,868 | ₩35,136 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩34,868 | ₩34,868 | ₩34,868 | ₩34,868 | 0.00% | 158 |
|---|
| 2026.09.08 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 440 |
|---|
| 2026.09.04 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩35,109 | ₩35,270 | ₩35,109 | ₩35,270 | +0.46% | 686 |
|---|
| 2026.09.02 | ₩35,380 | ₩35,380 | ₩35,380 | ₩35,380 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩35,444 | ₩35,444 | ₩35,380 | ₩35,380 | -0.18% | 376 |
|---|
| 2026.08.31 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 271 |
|---|
| 2026.08.28 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 664 |
|---|
| 2026.08.26 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 184 |
|---|
| 2026.08.20 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩35,512 | ₩35,538 | ₩35,512 | ₩35,538 | +0.08% | 1.5천 |
|---|
| 2026.08.07 | ₩34,940 | ₩34,940 | ₩34,940 | ₩34,940 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩35,203 | ₩35,203 | ₩34,940 | ₩34,940 | -0.75% | 239 |
|---|
| 2026.08.05 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 209 |
|---|
| 2026.08.04 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 807 |
|---|
| 2026.07.30 | ₩35,210 | ₩35,210 | ₩35,210 | ₩35,210 | 0.00% | 307 |
|---|
| 2026.07.29 | ₩35,294 | ₩35,294 | ₩35,243 | ₩35,243 | -0.14% | 370 |
|---|
| 2026.07.28 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 236 |
|---|
| 2026.07.23 | ₩34,761 | ₩35,149 | ₩34,761 | ₩35,149 | +1.12% | 316 |
|---|
| 2026.07.22 | ₩34,533 | ₩34,761 | ₩34,533 | ₩34,761 | +0.66% | 1.7천 |
|---|
| 2026.07.21 | ₩35,144 | ₩35,144 | ₩35,144 | ₩35,144 | 0.00% | 169 |
|---|
| 2026.07.20 | ₩35,498 | ₩35,498 | ₩35,498 | ₩35,498 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩35,498 | ₩35,498 | ₩35,498 | ₩35,498 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩35,498 | ₩35,498 | ₩35,498 | ₩35,498 | 0.00% | 219 |
|---|
| 2026.07.15 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 516 |
|---|
| 2026.07.14 | ₩35,471 | ₩35,565 | ₩35,471 | ₩35,565 | +0.26% | 304 |
|---|
| 2026.07.13 | ₩35,471 | ₩35,605 | ₩35,471 | ₩35,592 | +0.34% | 1.7천 |
|---|
| 2026.07.10 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩35,538 | ₩35,605 | ₩34,801 | ₩34,801 | -2.08% | 603 |
|---|
| 2026.07.06 | ₩35,512 | ₩35,592 | ₩35,512 | ₩35,592 | +0.23% | 303 |
|---|
| 2026.07.02 | ₩35,619 | ₩35,619 | ₩35,619 | ₩35,619 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩35,069 | ₩35,619 | ₩35,069 | ₩35,619 | +1.57% | 1.1천 |
|---|
| 2026.06.30 | ₩35,022 | ₩35,069 | ₩34,975 | ₩35,069 | +0.13% | 998 |
|---|
| 2026.06.29 | ₩34,971 | ₩34,971 | ₩34,971 | ₩34,971 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩34,971 | ₩34,971 | ₩34,971 | ₩34,971 | 0.00% | 325 |
|---|
| 2026.06.25 | ₩34,868 | ₩34,868 | ₩34,868 | ₩34,868 | 0.00% | 213 |
|---|
| 2026.06.24 | ₩35,069 | ₩35,069 | ₩35,015 | ₩35,015 | -0.15% | 509 |
|---|
| 2026.06.23 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩34,693 | ₩34,693 | ₩34,680 | ₩34,693 | 0.00% | 1.1천 |
|---|
| 2026.06.18 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩35,069 | ₩35,069 | ₩34,868 | ₩35,002 | -0.19% | 7.9천 |
|---|
| 2026.06.16 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩35,002 | ₩35,002 | ₩34,989 | ₩35,002 | 0.00% | 997 |
|---|
| 2026.06.12 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 183 |
|---|
| 2026.06.10 | ₩34,331 | ₩34,613 | ₩34,331 | ₩34,600 | +0.78% | 4.3천 |
|---|
| 2026.06.09 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 186 |
|---|
| 2026.06.03 | ₩35,512 | ₩35,512 | ₩35,512 | ₩35,512 | 0.00% | 340 |
|---|
| 2026.06.02 | ₩35,793 | ₩35,793 | ₩35,793 | ₩35,793 | 0.00% | 435 |
|---|
| 2026.06.01 | ₩35,136 | ₩35,136 | ₩35,069 | ₩35,069 | -0.19% | 933 |
|---|
| 2026.05.29 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩35,149 | ₩35,156 | ₩35,136 | ₩35,136 | -0.04% | 929 |
|---|
| 2026.05.27 | ₩35,257 | ₩35,257 | ₩35,163 | ₩35,190 | -0.19% | 1.3천 |
|---|
| 2026.05.26 | ₩35,552 | ₩35,552 | ₩35,552 | ₩35,552 | 0.00% | 627 |
|---|
| 2026.05.22 | ₩35,578 | ₩35,578 | ₩35,578 | ₩35,578 | 0.00% | 188 |
|---|
| 2026.05.21 | ₩35,498 | ₩35,498 | ₩35,498 | ₩35,498 | 0.00% | 1.3천 |
|---|
| 2026.05.20 | ₩35,123 | ₩35,914 | ₩35,082 | ₩35,887 | +2.18% | 3.2천 |
|---|
| 2026.05.19 | ₩35,243 | ₩35,270 | ₩35,216 | ₩35,216 | -0.08% | 1.4천 |
|---|
| 2026.05.18 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 777 |
|---|
| 2026.05.15 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 102 |
|---|
| 2026.05.12 | ₩34,989 | ₩35,185 | ₩34,989 | ₩34,989 | -0.00% | 1천 |
|---|
| 2026.05.11 | ₩35,002 | ₩35,002 | ₩34,968 | ₩34,975 | -0.08% | 1.2천 |
|---|
| 2026.05.08 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,935 | ₩35,270 | ₩34,935 | ₩35,270 | +0.96% | 1.2천 |
|---|
| 2026.05.06 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,270 | ₩35,270 | ₩34,787 | ₩34,787 | -1.37% | 464 |
|---|
| 2026.05.01 | ₩35,230 | ₩35,230 | ₩35,230 | ₩35,230 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,478 | ₩35,230 | ₩34,478 | ₩35,230 | +2.18% | 691 |
|---|
| 2026.04.29 | ₩34,653 | ₩34,653 | ₩34,331 | ₩34,653 | 0.00% | 550 |
|---|
| 2026.04.28 | ₩35,069 | ₩35,069 | ₩35,002 | ₩35,002 | -0.19% | 1.2천 |
|---|
| 2026.04.27 | ₩35,109 | ₩35,230 | ₩35,109 | ₩35,230 | +0.34% | 1.1천 |
|---|
| 2026.04.24 | ₩35,028 | ₩35,532 | ₩35,002 | ₩35,029 | +0.00% | 2.1천 |
|---|
| 2026.04.23 | ₩34,868 | ₩35,270 | ₩34,707 | ₩34,707 | -0.46% | 2천 |
|---|
| 2026.04.22 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩35,002 | ₩35,002 | ₩34,640 | ₩34,653 | -1.00% | 2.7천 |
|---|
| 2026.04.16 | ₩35,686 | ₩35,686 | ₩35,686 | ₩35,686 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,471 | ₩35,833 | ₩35,471 | ₩35,686 | +0.60% | 798 |
|---|
| 2026.04.14 | ₩35,485 | ₩35,887 | ₩35,485 | ₩35,565 | +0.23% | 1.7천 |
|---|
| 2026.04.13 | ₩35,337 | ₩35,451 | ₩35,337 | ₩35,451 | +0.32% | 651 |
|---|
| 2026.04.10 | ₩35,512 | ₩35,532 | ₩35,498 | ₩35,532 | +0.06% | 2.2천 |
|---|
| 2026.04.09 | ₩35,471 | ₩35,471 | ₩35,471 | ₩35,471 | 0.00% | 402 |
|---|
| 2026.04.08 | ₩35,468 | ₩35,471 | ₩35,468 | ₩35,471 | +0.01% | 600 |
|---|
| 2026.04.07 | ₩35,170 | ₩35,170 | ₩35,170 | ₩35,170 | 0.00% | 318 |
|---|
| 2026.04.06 | ₩34,868 | ₩34,868 | ₩34,868 | ₩34,868 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩34,868 | ₩34,868 | ₩34,868 | ₩34,868 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩34,868 | ₩34,868 | ₩34,868 | ₩34,868 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩35,176 | ₩35,176 | ₩34,834 | ₩34,868 | -0.88% | 739 |
|---|
| 2026.03.30 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | +0.00% | 670 |
|---|
| 2026.03.27 | ₩35,203 | ₩35,203 | ₩35,203 | ₩35,203 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩36,195 | ₩36,195 | ₩35,203 | ₩35,203 | -2.74% | 3.9천 |
|---|
| 2026.03.25 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,538 | ₩35,538 | ₩35,498 | ₩35,538 | 0.00% | 1.4천 |
|---|
| 2026.03.23 | ₩35,404 | ₩35,404 | ₩35,404 | ₩35,404 | 0.00% | 166 |
|---|
| 2026.03.20 | ₩35,351 | ₩35,377 | ₩35,351 | ₩35,377 | +0.08% | 397 |
|---|
| 2026.03.19 | ₩35,257 | ₩35,444 | ₩35,257 | ₩35,443 | +0.53% | 904 |
|---|
| 2026.03.18 | ₩35,005 | ₩35,005 | ₩35,005 | ₩35,005 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩35,005 | ₩35,005 | ₩35,005 | ₩35,005 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩35,005 | ₩35,005 | ₩35,005 | ₩35,005 | 0.00% | 1.6천 |
|---|
| 2026.03.13 | ₩35,216 | ₩35,216 | ₩35,082 | ₩35,082 | -0.38% | 2.3천 |
|---|
| 2026.03.12 | ₩35,270 | ₩35,270 | ₩35,243 | ₩35,243 | -0.08% | 2.6천 |
|---|
| 2026.03.11 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 25 |
|---|
| 2026.03.09 | ₩35,203 | ₩35,203 | ₩35,203 | ₩35,203 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩35,203 | ₩35,203 | ₩35,203 | ₩35,203 | 0.00% | 25 |
|---|
| 2026.03.05 | ₩35,435 | ₩35,435 | ₩35,435 | ₩35,435 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩35,435 | ₩35,435 | ₩35,435 | ₩35,435 | 0.00% | 25 |
|---|
| 2026.03.03 | ₩35,458 | ₩35,458 | ₩35,458 | ₩35,458 | 0.00% | 25 |
|---|
| 2026.03.02 | ₩35,203 | ₩35,270 | ₩35,203 | ₩35,270 | +0.19% | 25 |
|---|
| 2026.02.27 | ₩35,237 | ₩35,237 | ₩35,237 | ₩35,237 | 0.00% | 25 |
|---|
| 2026.02.26 | ₩35,203 | ₩35,203 | ₩35,203 | ₩35,203 | 0.00% | 143 |
|---|
| 2026.02.25 | ₩35,085 | ₩35,085 | ₩35,085 | ₩35,085 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩35,085 | ₩35,085 | ₩35,085 | ₩35,085 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,085 | ₩35,085 | ₩35,085 | ₩35,085 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩34,814 | ₩35,085 | ₩34,814 | ₩35,085 | +0.78% | 286 |
|---|
| 2026.02.19 | ₩35,203 | ₩35,203 | ₩35,136 | ₩35,136 | -0.19% | 503 |
|---|
| 2026.02.18 | ₩34,881 | ₩34,975 | ₩34,881 | ₩34,881 | 0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩35,002 | ₩35,195 | ₩35,002 | ₩35,195 | +0.55% | 720 |
|---|
| 2026.02.13 | ₩34,998 | ₩34,998 | ₩34,998 | ₩34,998 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩34,998 | ₩34,998 | ₩34,998 | ₩34,998 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩34,998 | ₩34,998 | ₩34,998 | ₩34,998 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,533 | ₩34,998 | ₩34,533 | ₩34,998 | +1.35% | 2천 |
|---|
| 2026.02.09 | ₩34,771 | ₩34,771 | ₩34,771 | ₩34,771 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩34,492 | ₩34,771 | ₩34,331 | ₩34,771 | +0.81% | 1.8천 |
|---|
| 2026.02.05 | ₩34,667 | ₩34,680 | ₩34,600 | ₩34,613 | -0.15% | 2.5천 |
|---|
| 2026.02.04 | ₩34,938 | ₩34,938 | ₩34,938 | ₩34,938 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,938 | ₩34,938 | ₩34,938 | ₩34,938 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩34,734 | ₩35,619 | ₩34,734 | ₩34,938 | +0.59% | 3.3천 |
|---|
| 2026.01.30 | ₩34,573 | ₩34,667 | ₩34,573 | ₩34,667 | +0.27% | 591 |
|---|
| 2026.01.29 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩34,600 | ₩34,667 | ₩34,600 | ₩34,667 | +0.19% | 783 |
|---|
| 2026.01.27 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 679 |
|---|
| 2026.01.26 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 385 |
|---|
| 2026.01.23 | ₩34,600 | ₩34,653 | ₩34,600 | ₩34,600 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩34,506 | ₩34,506 | ₩34,466 | ₩34,466 | -0.12% | 411 |
|---|
| 2026.01.21 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩34,335 | ₩34,510 | ₩34,238 | ₩34,466 | +0.38% | 2.3천 |
|---|
| 2026.01.16 | ₩34,398 | ₩34,398 | ₩34,211 | ₩34,238 | -0.47% | 977 |
|---|
| 2026.01.15 | ₩34,801 | ₩34,828 | ₩34,707 | ₩34,761 | -0.12% | 2천 |
|---|
| 2026.01.14 | ₩34,854 | ₩34,854 | ₩34,787 | ₩34,787 | -0.19% | 517 |
|---|
| 2026.01.13 | ₩34,667 | ₩34,667 | ₩34,546 | ₩34,546 | -0.35% | 668 |
|---|
| 2026.01.12 | ₩34,817 | ₩34,868 | ₩34,533 | ₩34,533 | -0.82% | 2.9천 |
|---|
| 2026.01.09 | ₩34,700 | ₩34,700 | ₩34,700 | ₩34,700 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,700 | ₩34,700 | ₩34,700 | ₩34,700 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,700 | ₩34,700 | ₩34,700 | ₩34,700 | 0.00% | 121 |
|---|
| 2026.01.06 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 385 |
|---|
| 2026.01.05 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 261 |
|---|
| 2026.01.02 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩34,278 | ₩34,453 | ₩34,278 | ₩34,453 | +0.51% | 296 |
|---|
| 2025.12.29 | ₩34,251 | ₩34,398 | ₩34,251 | ₩34,398 | +0.43% | 524 |
|---|
| 2025.12.26 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 195 |
|---|
| 2025.12.24 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 221 |
|---|
| 2025.12.12 | ₩34,345 | ₩34,358 | ₩34,331 | ₩34,331 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 926 |
|---|
| 2025.12.10 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,600 | ₩34,747 | ₩34,600 | ₩34,600 | 0.00% | 1.3천 |
|---|
| 2025.12.05 | ₩34,533 | ₩34,613 | ₩34,533 | ₩34,600 | +0.19% | 927 |
|---|
| 2025.12.04 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 707 |
|---|
| 2025.12.03 | ₩34,203 | ₩34,868 | ₩34,203 | ₩34,573 | +1.08% | 840 |
|---|
| 2025.12.02 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 266 |
|---|
| 2025.12.01 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 218 |
|---|
| 2025.11.28 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,331 | ₩34,533 | ₩34,331 | ₩34,466 | +0.39% | 4.2천 |
|---|
| 2025.11.25 | ₩33,875 | ₩34,358 | ₩33,875 | ₩34,358 | +1.43% | 595 |
|---|
| 2025.11.24 | ₩34,479 | ₩34,533 | ₩34,282 | ₩34,412 | -0.19% | 871 |
|---|
| 2025.11.21 | ₩34,432 | ₩34,432 | ₩34,398 | ₩34,398 | -0.10% | 213 |
|---|
| 2025.11.20 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,251 | ₩34,412 | ₩34,197 | ₩34,412 | +0.47% | 519 |
|---|
| 2025.11.18 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,533 | ₩34,693 | ₩34,533 | ₩34,533 | 0.00% | 352 |
|---|
| 2025.11.10 | ₩34,506 | ₩34,506 | ₩34,466 | ₩34,466 | -0.12% | 568 |
|---|
| 2025.11.07 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,935 | ₩34,935 | ₩34,466 | ₩34,787 | -0.42% | 2.9천 |
|---|
| 2025.11.05 | ₩34,720 | ₩34,851 | ₩34,720 | ₩34,787 | +0.19% | 1.8천 |
|---|
| 2025.11.04 | ₩33,956 | ₩34,841 | ₩33,902 | ₩34,734 | +2.29% | 1천 |
|---|
| 2025.11.03 | ₩34,192 | ₩34,734 | ₩34,192 | ₩34,734 | +1.58% | 306 |
|---|
| 2025.10.31 | ₩34,854 | ₩34,854 | ₩34,790 | ₩34,790 | -0.18% | 618 |
|---|
| 2025.10.30 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 457 |
|---|
| 2025.10.27 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩34,600 | ₩34,734 | ₩34,466 | ₩34,734 | +0.39% | 3.8천 |
|---|
| 2025.10.23 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 127 |
|---|
| 2025.10.22 | ₩34,291 | ₩34,586 | ₩34,291 | ₩34,546 | +0.74% | 2.5천 |
|---|
| 2025.10.21 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩34,385 | ₩34,390 | ₩34,299 | ₩34,390 | +0.01% | 1.3천 |
|---|
| 2025.10.17 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,324 | ₩34,358 | ₩34,233 | ₩34,318 | -0.02% | 1.5천 |
|---|
| 2025.10.15 | ₩34,640 | ₩34,989 | ₩34,577 | ₩34,895 | +0.74% | 5.3천 |
|---|
| 2025.10.14 | ₩34,539 | ₩34,801 | ₩34,539 | ₩34,801 | +0.76% | 1.5천 |
|---|
| 2025.10.13 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 237 |
|---|
| 2025.10.10 | ₩34,778 | ₩34,778 | ₩34,778 | ₩34,778 | 0.00% | 0 |
|---|
