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 | ₩35,004 | ₩35,004 | ₩34,937 | ₩35,004 | -0.00% | 1.5천 |
| 2026.10.08 | ₩35,038 | ₩35,084 | ₩34,871 | ₩35,084 | +0.13% | 2.4천 |
| 2026.10.07 | ₩34,991 | ₩34,991 | ₩34,991 | ₩34,991 | 0.00% | 121 |
| 2026.10.06 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 0 |
| 2026.10.05 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 0 |
| 2026.10.02 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 0 |
| 2026.10.01 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 295 |
| 2026.09.30 | ₩34,870 | ₩34,977 | ₩34,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,947 |
| +0.22% |
| 2.5천 |
| 2026.09.29 | ₩34,977 | ₩34,977 | ₩34,977 | ₩34,977 | 0.00% | 811 |
|---|
| 2026.09.28 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 1.9천 |
|---|
| 2026.09.25 | ₩35,192 | ₩35,192 | ₩35,071 | ₩35,071 | -0.34% | 475 |
|---|
| 2026.09.24 | ₩34,904 | ₩34,904 | ₩34,904 | ₩34,904 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩34,883 | ₩34,904 | ₩34,883 | ₩34,904 | +0.06% | 583 |
|---|
| 2026.09.22 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 178 |
|---|
| 2026.09.16 | ₩35,098 | ₩35,098 | ₩35,098 | ₩35,098 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩35,098 | ₩35,098 | ₩35,098 | ₩35,098 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩35,004 | ₩35,098 | ₩34,870 | ₩35,098 | +0.27% | 1.8천 |
|---|
| 2026.09.11 | ₩34,870 | ₩35,333 | ₩34,870 | ₩35,146 | +0.79% | 2.4천 |
|---|
| 2026.09.10 | ₩35,232 | ₩35,393 | ₩34,870 | ₩35,138 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 158 |
|---|
| 2026.09.08 | ₩35,272 | ₩35,272 | ₩35,272 | ₩35,272 | 0.00% | 440 |
|---|
| 2026.09.04 | ₩35,272 | ₩35,272 | ₩35,272 | ₩35,272 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩35,111 | ₩35,272 | ₩35,111 | ₩35,272 | +0.46% | 686 |
|---|
| 2026.09.02 | ₩35,382 | ₩35,382 | ₩35,382 | ₩35,382 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩35,447 | ₩35,447 | ₩35,382 | ₩35,382 | -0.18% | 376 |
|---|
| 2026.08.31 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 271 |
|---|
| 2026.08.28 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 664 |
|---|
| 2026.08.26 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 184 |
|---|
| 2026.08.20 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩35,514 | ₩35,540 | ₩35,514 | ₩35,540 | +0.08% | 1.5천 |
|---|
| 2026.08.07 | ₩34,942 | ₩34,942 | ₩34,942 | ₩34,942 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩35,205 | ₩35,205 | ₩34,942 | ₩34,942 | -0.75% | 239 |
|---|
| 2026.08.05 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 209 |
|---|
| 2026.08.04 | ₩35,594 | ₩35,594 | ₩35,594 | ₩35,594 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩35,594 | ₩35,594 | ₩35,594 | ₩35,594 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩35,594 | ₩35,594 | ₩35,594 | ₩35,594 | 0.00% | 807 |
|---|
| 2026.07.30 | ₩35,212 | ₩35,212 | ₩35,212 | ₩35,212 | 0.00% | 307 |
|---|
| 2026.07.29 | ₩35,296 | ₩35,296 | ₩35,245 | ₩35,245 | -0.14% | 370 |
|---|
| 2026.07.28 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 236 |
|---|
| 2026.07.23 | ₩34,763 | ₩35,152 | ₩34,763 | ₩35,152 | +1.12% | 316 |
|---|
| 2026.07.22 | ₩34,535 | ₩34,763 | ₩34,535 | ₩34,763 | +0.66% | 1.7천 |
|---|
| 2026.07.21 | ₩35,146 | ₩35,146 | ₩35,146 | ₩35,146 | 0.00% | 169 |
|---|
| 2026.07.20 | ₩35,500 | ₩35,500 | ₩35,500 | ₩35,500 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩35,500 | ₩35,500 | ₩35,500 | ₩35,500 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩35,500 | ₩35,500 | ₩35,500 | ₩35,500 | 0.00% | 219 |
|---|
| 2026.07.15 | ₩35,219 | ₩35,219 | ₩35,219 | ₩35,219 | 0.00% | 516 |
|---|
| 2026.07.14 | ₩35,473 | ₩35,567 | ₩35,473 | ₩35,567 | +0.26% | 304 |
|---|
| 2026.07.13 | ₩35,473 | ₩35,608 | ₩35,473 | ₩35,594 | +0.34% | 1.7천 |
|---|
| 2026.07.10 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩35,540 | ₩35,608 | ₩34,803 | ₩34,803 | -2.08% | 603 |
|---|
| 2026.07.06 | ₩35,514 | ₩35,594 | ₩35,514 | ₩35,594 | +0.23% | 303 |
|---|
| 2026.07.02 | ₩35,621 | ₩35,621 | ₩35,621 | ₩35,621 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩35,071 | ₩35,621 | ₩35,071 | ₩35,621 | +1.57% | 1.1천 |
|---|
| 2026.06.30 | ₩35,024 | ₩35,071 | ₩34,977 | ₩35,071 | +0.13% | 998 |
|---|
| 2026.06.29 | ₩34,973 | ₩34,973 | ₩34,973 | ₩34,973 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩34,973 | ₩34,973 | ₩34,973 | ₩34,973 | 0.00% | 325 |
|---|
| 2026.06.25 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 213 |
|---|
| 2026.06.24 | ₩35,071 | ₩35,071 | ₩35,017 | ₩35,017 | -0.15% | 509 |
|---|
| 2026.06.23 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩34,696 | ₩34,696 | ₩34,682 | ₩34,696 | 0.00% | 1.1천 |
|---|
| 2026.06.18 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩35,071 | ₩35,071 | ₩34,870 | ₩35,004 | -0.19% | 7.9천 |
|---|
| 2026.06.16 | ₩35,058 | ₩35,058 | ₩35,058 | ₩35,058 | 0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩35,004 | ₩35,004 | ₩34,991 | ₩35,004 | 0.00% | 997 |
|---|
| 2026.06.12 | ₩34,856 | ₩34,856 | ₩34,856 | ₩34,856 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,856 | ₩34,856 | ₩34,856 | ₩34,856 | 0.00% | 183 |
|---|
| 2026.06.10 | ₩34,333 | ₩34,615 | ₩34,333 | ₩34,602 | +0.78% | 4.3천 |
|---|
| 2026.06.09 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 186 |
|---|
| 2026.06.03 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 340 |
|---|
| 2026.06.02 | ₩35,795 | ₩35,795 | ₩35,795 | ₩35,795 | 0.00% | 435 |
|---|
| 2026.06.01 | ₩35,138 | ₩35,138 | ₩35,071 | ₩35,071 | -0.19% | 933 |
|---|
| 2026.05.29 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩35,152 | ₩35,158 | ₩35,138 | ₩35,138 | -0.04% | 929 |
|---|
| 2026.05.27 | ₩35,259 | ₩35,259 | ₩35,165 | ₩35,192 | -0.19% | 1.3천 |
|---|
| 2026.05.26 | ₩35,554 | ₩35,554 | ₩35,554 | ₩35,554 | 0.00% | 627 |
|---|
| 2026.05.22 | ₩35,580 | ₩35,580 | ₩35,580 | ₩35,580 | 0.00% | 188 |
|---|
| 2026.05.21 | ₩35,500 | ₩35,500 | ₩35,500 | ₩35,500 | 0.00% | 1.3천 |
|---|
| 2026.05.20 | ₩35,125 | ₩35,916 | ₩35,084 | ₩35,889 | +2.18% | 3.2천 |
|---|
| 2026.05.19 | ₩35,245 | ₩35,272 | ₩35,219 | ₩35,219 | -0.08% | 1.4천 |
|---|
| 2026.05.18 | ₩35,017 | ₩35,017 | ₩35,017 | ₩35,017 | 0.00% | 777 |
|---|
| 2026.05.15 | ₩35,017 | ₩35,017 | ₩35,017 | ₩35,017 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 102 |
|---|
| 2026.05.12 | ₩34,991 | ₩35,187 | ₩34,991 | ₩34,991 | -0.00% | 1천 |
|---|
| 2026.05.11 | ₩35,004 | ₩35,004 | ₩34,970 | ₩34,977 | -0.08% | 1.2천 |
|---|
| 2026.05.08 | ₩35,272 | ₩35,272 | ₩35,272 | ₩35,272 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,937 | ₩35,272 | ₩34,937 | ₩35,272 | +0.96% | 1.2천 |
|---|
| 2026.05.06 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,272 | ₩35,272 | ₩34,789 | ₩34,789 | -1.37% | 464 |
|---|
| 2026.05.01 | ₩35,232 | ₩35,232 | ₩35,232 | ₩35,232 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,480 | ₩35,232 | ₩34,480 | ₩35,232 | +2.18% | 691 |
|---|
| 2026.04.29 | ₩34,655 | ₩34,655 | ₩34,333 | ₩34,655 | 0.00% | 550 |
|---|
| 2026.04.28 | ₩35,071 | ₩35,071 | ₩35,004 | ₩35,004 | -0.19% | 1.2천 |
|---|
| 2026.04.27 | ₩35,111 | ₩35,232 | ₩35,111 | ₩35,232 | +0.34% | 1.1천 |
|---|
| 2026.04.24 | ₩35,030 | ₩35,534 | ₩35,004 | ₩35,031 | +0.00% | 2.1천 |
|---|
| 2026.04.23 | ₩34,870 | ₩35,272 | ₩34,709 | ₩34,709 | -0.46% | 2천 |
|---|
| 2026.04.22 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩35,004 | ₩35,004 | ₩34,642 | ₩34,655 | -1.00% | 2.7천 |
|---|
| 2026.04.16 | ₩35,688 | ₩35,688 | ₩35,688 | ₩35,688 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,473 | ₩35,836 | ₩35,473 | ₩35,688 | +0.60% | 798 |
|---|
| 2026.04.14 | ₩35,487 | ₩35,889 | ₩35,487 | ₩35,567 | +0.23% | 1.7천 |
|---|
| 2026.04.13 | ₩35,339 | ₩35,453 | ₩35,339 | ₩35,453 | +0.32% | 651 |
|---|
| 2026.04.10 | ₩35,514 | ₩35,534 | ₩35,500 | ₩35,534 | +0.06% | 2.2천 |
|---|
| 2026.04.09 | ₩35,473 | ₩35,473 | ₩35,473 | ₩35,473 | 0.00% | 402 |
|---|
| 2026.04.08 | ₩35,470 | ₩35,473 | ₩35,470 | ₩35,473 | +0.01% | 600 |
|---|
| 2026.04.07 | ₩35,172 | ₩35,172 | ₩35,172 | ₩35,172 | 0.00% | 318 |
|---|
| 2026.04.06 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩35,178 | ₩35,178 | ₩34,836 | ₩34,870 | -0.88% | 739 |
|---|
| 2026.03.30 | ₩35,218 | ₩35,219 | ₩35,218 | ₩35,219 | +0.00% | 670 |
|---|
| 2026.03.27 | ₩35,205 | ₩35,205 | ₩35,205 | ₩35,205 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩36,198 | ₩36,198 | ₩35,205 | ₩35,205 | -2.74% | 3.9천 |
|---|
| 2026.03.25 | ₩35,178 | ₩35,178 | ₩35,178 | ₩35,178 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,540 | ₩35,540 | ₩35,500 | ₩35,540 | 0.00% | 1.4천 |
|---|
| 2026.03.23 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 166 |
|---|
| 2026.03.20 | ₩35,353 | ₩35,380 | ₩35,353 | ₩35,380 | +0.08% | 397 |
|---|
| 2026.03.19 | ₩35,259 | ₩35,447 | ₩35,259 | ₩35,445 | +0.53% | 904 |
|---|
| 2026.03.18 | ₩35,007 | ₩35,007 | ₩35,007 | ₩35,007 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩35,007 | ₩35,007 | ₩35,007 | ₩35,007 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩35,007 | ₩35,007 | ₩35,007 | ₩35,007 | 0.00% | 1.6천 |
|---|
| 2026.03.13 | ₩35,219 | ₩35,219 | ₩35,084 | ₩35,084 | -0.38% | 2.3천 |
|---|
| 2026.03.12 | ₩35,272 | ₩35,272 | ₩35,245 | ₩35,245 | -0.08% | 2.6천 |
|---|
| 2026.03.11 | ₩35,272 | ₩35,272 | ₩35,272 | ₩35,272 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩35,272 | ₩35,272 | ₩35,272 | ₩35,272 | 0.00% | 25 |
|---|
| 2026.03.09 | ₩35,205 | ₩35,205 | ₩35,205 | ₩35,205 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩35,205 | ₩35,205 | ₩35,205 | ₩35,205 | 0.00% | 25 |
|---|
| 2026.03.05 | ₩35,437 | ₩35,437 | ₩35,437 | ₩35,437 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩35,437 | ₩35,437 | ₩35,437 | ₩35,437 | 0.00% | 25 |
|---|
| 2026.03.03 | ₩35,460 | ₩35,460 | ₩35,460 | ₩35,460 | 0.00% | 25 |
|---|
| 2026.03.02 | ₩35,205 | ₩35,272 | ₩35,205 | ₩35,272 | +0.19% | 25 |
|---|
| 2026.02.27 | ₩35,239 | ₩35,239 | ₩35,239 | ₩35,239 | 0.00% | 25 |
|---|
| 2026.02.26 | ₩35,205 | ₩35,205 | ₩35,205 | ₩35,205 | 0.00% | 143 |
|---|
| 2026.02.25 | ₩35,087 | ₩35,087 | ₩35,087 | ₩35,087 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩35,087 | ₩35,087 | ₩35,087 | ₩35,087 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩35,087 | ₩35,087 | ₩35,087 | ₩35,087 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩34,816 | ₩35,087 | ₩34,816 | ₩35,087 | +0.78% | 286 |
|---|
| 2026.02.19 | ₩35,205 | ₩35,205 | ₩35,138 | ₩35,138 | -0.19% | 503 |
|---|
| 2026.02.18 | ₩34,883 | ₩34,977 | ₩34,883 | ₩34,883 | 0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩35,004 | ₩35,197 | ₩35,004 | ₩35,197 | +0.55% | 720 |
|---|
| 2026.02.13 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,535 | ₩35,000 | ₩34,535 | ₩35,000 | +1.35% | 2천 |
|---|
| 2026.02.09 | ₩34,773 | ₩34,773 | ₩34,773 | ₩34,773 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩34,494 | ₩34,773 | ₩34,333 | ₩34,773 | +0.81% | 1.8천 |
|---|
| 2026.02.05 | ₩34,669 | ₩34,682 | ₩34,602 | ₩34,615 | -0.15% | 2.5천 |
|---|
| 2026.02.04 | ₩34,940 | ₩34,940 | ₩34,940 | ₩34,940 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,940 | ₩34,940 | ₩34,940 | ₩34,940 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩34,736 | ₩35,621 | ₩34,736 | ₩34,940 | +0.59% | 3.3천 |
|---|
| 2026.01.30 | ₩34,575 | ₩34,669 | ₩34,575 | ₩34,669 | +0.27% | 591 |
|---|
| 2026.01.29 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩34,602 | ₩34,669 | ₩34,602 | ₩34,669 | +0.19% | 783 |
|---|
| 2026.01.27 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 679 |
|---|
| 2026.01.26 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 385 |
|---|
| 2026.01.23 | ₩34,602 | ₩34,655 | ₩34,602 | ₩34,602 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩34,508 | ₩34,508 | ₩34,468 | ₩34,468 | -0.12% | 411 |
|---|
| 2026.01.21 | ₩34,468 | ₩34,468 | ₩34,468 | ₩34,468 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩34,337 | ₩34,512 | ₩34,240 | ₩34,468 | +0.38% | 2.3천 |
|---|
| 2026.01.16 | ₩34,400 | ₩34,400 | ₩34,213 | ₩34,240 | -0.47% | 977 |
|---|
| 2026.01.15 | ₩34,803 | ₩34,830 | ₩34,709 | ₩34,763 | -0.12% | 2천 |
|---|
| 2026.01.14 | ₩34,856 | ₩34,856 | ₩34,789 | ₩34,789 | -0.19% | 517 |
|---|
| 2026.01.13 | ₩34,669 | ₩34,669 | ₩34,548 | ₩34,548 | -0.35% | 668 |
|---|
| 2026.01.12 | ₩34,819 | ₩34,870 | ₩34,535 | ₩34,535 | -0.82% | 2.9천 |
|---|
| 2026.01.09 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 121 |
|---|
| 2026.01.06 | ₩34,588 | ₩34,588 | ₩34,588 | ₩34,588 | 0.00% | 385 |
|---|
| 2026.01.05 | ₩34,468 | ₩34,468 | ₩34,468 | ₩34,468 | 0.00% | 261 |
|---|
| 2026.01.02 | ₩34,455 | ₩34,455 | ₩34,455 | ₩34,455 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩34,455 | ₩34,455 | ₩34,455 | ₩34,455 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩34,280 | ₩34,455 | ₩34,280 | ₩34,455 | +0.51% | 296 |
|---|
| 2025.12.29 | ₩34,253 | ₩34,400 | ₩34,253 | ₩34,400 | +0.43% | 524 |
|---|
| 2025.12.26 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 195 |
|---|
| 2025.12.24 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 221 |
|---|
| 2025.12.12 | ₩34,347 | ₩34,360 | ₩34,333 | ₩34,333 | -0.04% | 1.3천 |
|---|
| 2025.12.11 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 926 |
|---|
| 2025.12.10 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,602 | ₩34,749 | ₩34,602 | ₩34,602 | 0.00% | 1.3천 |
|---|
| 2025.12.05 | ₩34,535 | ₩34,615 | ₩34,535 | ₩34,602 | +0.19% | 927 |
|---|
| 2025.12.04 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 707 |
|---|
| 2025.12.03 | ₩34,205 | ₩34,870 | ₩34,205 | ₩34,575 | +1.08% | 840 |
|---|
| 2025.12.02 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 266 |
|---|
| 2025.12.01 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 218 |
|---|
| 2025.11.28 | ₩34,468 | ₩34,468 | ₩34,468 | ₩34,468 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,333 | ₩34,535 | ₩34,333 | ₩34,468 | +0.39% | 4.2천 |
|---|
| 2025.11.25 | ₩33,877 | ₩34,360 | ₩33,877 | ₩34,360 | +1.43% | 595 |
|---|
| 2025.11.24 | ₩34,481 | ₩34,535 | ₩34,284 | ₩34,414 | -0.19% | 871 |
|---|
| 2025.11.21 | ₩34,434 | ₩34,434 | ₩34,400 | ₩34,400 | -0.10% | 213 |
|---|
| 2025.11.20 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,253 | ₩34,414 | ₩34,199 | ₩34,414 | +0.47% | 519 |
|---|
| 2025.11.18 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,535 | ₩34,696 | ₩34,535 | ₩34,535 | 0.00% | 352 |
|---|
| 2025.11.10 | ₩34,508 | ₩34,508 | ₩34,468 | ₩34,468 | -0.12% | 568 |
|---|
| 2025.11.07 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,937 | ₩34,937 | ₩34,468 | ₩34,789 | -0.42% | 2.9천 |
|---|
| 2025.11.05 | ₩34,722 | ₩34,853 | ₩34,722 | ₩34,789 | +0.19% | 1.8천 |
|---|
| 2025.11.04 | ₩33,958 | ₩34,843 | ₩33,904 | ₩34,736 | +2.29% | 1천 |
|---|
| 2025.11.03 | ₩34,194 | ₩34,736 | ₩34,194 | ₩34,736 | +1.58% | 306 |
|---|
| 2025.10.31 | ₩34,856 | ₩34,856 | ₩34,793 | ₩34,793 | -0.18% | 618 |
|---|
| 2025.10.30 | ₩34,910 | ₩34,910 | ₩34,910 | ₩34,910 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩34,910 | ₩34,910 | ₩34,910 | ₩34,910 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩34,910 | ₩34,910 | ₩34,910 | ₩34,910 | 0.00% | 457 |
|---|
| 2025.10.27 | ₩34,736 | ₩34,736 | ₩34,736 | ₩34,736 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩34,602 | ₩34,736 | ₩34,468 | ₩34,736 | +0.39% | 3.8천 |
|---|
| 2025.10.23 | ₩34,588 | ₩34,588 | ₩34,588 | ₩34,588 | 0.00% | 127 |
|---|
| 2025.10.22 | ₩34,293 | ₩34,588 | ₩34,293 | ₩34,548 | +0.74% | 2.5천 |
|---|
| 2025.10.21 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩34,387 | ₩34,392 | ₩34,301 | ₩34,392 | +0.01% | 1.3천 |
|---|
| 2025.10.17 | ₩34,320 | ₩34,320 | ₩34,320 | ₩34,320 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,326 | ₩34,360 | ₩34,236 | ₩34,320 | -0.02% | 1.5천 |
|---|
| 2025.10.15 | ₩34,642 | ₩34,991 | ₩34,579 | ₩34,897 | +0.74% | 5.3천 |
|---|
| 2025.10.14 | ₩34,541 | ₩34,803 | ₩34,541 | ₩34,803 | +0.76% | 1.5천 |
|---|
| 2025.10.13 | ₩34,709 | ₩34,709 | ₩34,709 | ₩34,709 | 0.00% | 237 |
|---|
| 2025.10.10 | ₩34,780 | ₩34,780 | ₩34,780 | ₩34,780 | 0.00% | 0 |
|---|
