시장 데이터를 불러오는 중
전체 종목
Safe Bulkers, Inc Perpetual Preferred Series D (Marshall Islands) 과거 주가
Safe Bulkers, Inc Perpetual Preferred Series D (Marshall Islands) · SB-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Safe Bulkers, Inc Perpetual Preferred Series D (Marshall Islands) · SB-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,515 | ₩34,515 | ₩34,394 | ₩34,394 | -0.35% | 519 |
| 2026.10.08 | ₩34,391 | ₩34,443 | ₩34,260 | ₩34,367 | -0.07% | 3.4천 |
| 2026.10.07 | ₩34,595 | ₩34,595 | ₩34,260 | ₩34,553 | -0.12% | 1.1천 |
| 2026.10.06 | ₩34,528 | ₩34,528 | ₩34,490 | ₩34,490 | -0.11% | 3.9천 |
| 2026.10.05 | ₩34,595 | ₩34,595 | ₩34,273 | ₩34,327 | -0.78% | 2.3천 |
| 2026.10.02 | ₩34,595 | ₩34,595 | ₩34,307 | ₩34,394 | -0.58% | 823 |
| 2026.10.01 | ₩34,609 | ₩34,609 | ₩34,313 | ₩34,367 | -0.70% | 2.6천 |
| 2026.09.30 | ₩34,327 | ₩34,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,237 |
| ₩34,260 |
| -0.20% |
| 1.3만 |
| 2026.09.29 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 476 |
|---|
| 2026.09.25 | ₩35,091 | ₩35,091 | ₩34,595 | ₩34,803 | -0.82% | 1.3천 |
|---|
| 2026.09.24 | ₩34,528 | ₩35,091 | ₩34,528 | ₩35,085 | +1.61% | 2.4천 |
|---|
| 2026.09.23 | ₩34,555 | ₩34,555 | ₩34,555 | ₩34,555 | 0.00% | 663 |
|---|
| 2026.09.22 | ₩34,635 | ₩34,689 | ₩34,528 | ₩34,622 | -0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩34,850 | ₩34,863 | ₩34,850 | ₩34,863 | +0.04% | 936 |
|---|
| 2026.09.18 | ₩34,649 | ₩34,689 | ₩34,649 | ₩34,676 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,729 | ₩34,997 | ₩34,729 | ₩34,997 | +0.77% | 695 |
|---|
| 2026.09.15 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 1.9천 |
|---|
| 2026.09.14 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,421 | ₩34,743 | ₩34,421 | ₩34,535 | +0.33% | 9.9천 |
|---|
| 2026.09.10 | ₩34,823 | ₩34,823 | ₩34,247 | ₩34,421 | -1.16% | 9천 |
|---|
| 2026.09.09 | ₩34,863 | ₩34,971 | ₩34,770 | ₩34,850 | -0.04% | 8천 |
|---|
| 2026.09.08 | ₩34,877 | ₩34,984 | ₩34,863 | ₩34,904 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩35,078 | ₩35,132 | ₩35,078 | ₩35,132 | +0.15% | 878 |
|---|
| 2026.09.03 | ₩35,105 | ₩35,520 | ₩34,877 | ₩34,977 | -0.37% | 5.1천 |
|---|
| 2026.09.02 | ₩35,655 | ₩35,655 | ₩34,890 | ₩35,024 | -1.77% | 8.6천 |
|---|
| 2026.09.01 | ₩35,065 | ₩35,118 | ₩35,065 | ₩35,105 | +0.11% | 4.4천 |
|---|
| 2026.08.31 | ₩35,091 | ₩35,279 | ₩35,004 | ₩35,004 | -0.25% | 7.1천 |
|---|
| 2026.08.28 | ₩34,916 | ₩35,165 | ₩34,916 | ₩35,065 | +0.43% | 9.6천 |
|---|
| 2026.08.27 | ₩35,259 | ₩35,386 | ₩35,118 | ₩35,333 | +0.21% | 5.5천 |
|---|
| 2026.08.26 | ₩35,091 | ₩35,614 | ₩34,997 | ₩35,614 | +1.49% | 1.4만 |
|---|
| 2026.08.25 | ₩34,954 | ₩34,954 | ₩34,930 | ₩34,930 | -0.07% | 1.4천 |
|---|
| 2026.08.24 | ₩34,783 | ₩34,957 | ₩34,783 | ₩34,890 | +0.31% | 3.7천 |
|---|
| 2026.08.21 | ₩35,065 | ₩35,065 | ₩34,729 | ₩34,870 | -0.55% | 3.3천 |
|---|
| 2026.08.20 | ₩34,984 | ₩34,984 | ₩34,877 | ₩34,944 | -0.11% | 4.3천 |
|---|
| 2026.08.19 | ₩34,863 | ₩34,997 | ₩34,796 | ₩34,957 | +0.27% | 1.4만 |
|---|
| 2026.08.18 | ₩35,024 | ₩35,024 | ₩34,863 | ₩34,863 | -0.46% | 1.8천 |
|---|
| 2026.08.17 | ₩35,065 | ₩35,065 | ₩34,850 | ₩34,850 | -0.61% | 2.2천 |
|---|
| 2026.08.14 | ₩34,984 | ₩35,024 | ₩34,957 | ₩35,011 | +0.08% | 7.8천 |
|---|
| 2026.08.13 | ₩34,863 | ₩35,078 | ₩34,863 | ₩35,024 | +0.46% | 2.4만 |
|---|
| 2026.08.12 | ₩35,004 | ₩35,091 | ₩34,877 | ₩34,976 | -0.08% | 1만 |
|---|
| 2026.08.11 | ₩34,863 | ₩34,944 | ₩34,863 | ₩34,944 | +0.23% | 2.2천 |
|---|
| 2026.08.10 | ₩34,716 | ₩34,863 | ₩34,716 | ₩34,863 | +0.42% | 3천 |
|---|
| 2026.08.07 | ₩34,850 | ₩34,863 | ₩34,850 | ₩34,863 | +0.04% | 727 |
|---|
| 2026.08.06 | ₩34,850 | ₩34,863 | ₩34,649 | ₩34,721 | -0.37% | 2천 |
|---|
| 2026.08.05 | ₩34,863 | ₩34,877 | ₩34,770 | ₩34,863 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩34,662 | ₩34,676 | ₩34,528 | ₩34,662 | 0.00% | 4.5천 |
|---|
| 2026.08.03 | ₩34,689 | ₩34,863 | ₩34,689 | ₩34,756 | +0.19% | 3.6천 |
|---|
| 2026.07.31 | ₩34,863 | ₩34,863 | ₩34,805 | ₩34,805 | -0.17% | 709 |
|---|
| 2026.07.30 | ₩34,662 | ₩34,763 | ₩34,662 | ₩34,763 | +0.29% | 546 |
|---|
| 2026.07.29 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 533 |
|---|
| 2026.07.28 | ₩34,528 | ₩34,649 | ₩34,206 | ₩34,635 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,542 | ₩34,542 | ₩34,220 | ₩34,528 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,801 | ₩34,801 | ₩34,528 | ₩34,528 | -0.78% | 569 |
|---|
| 2026.07.23 | ₩34,542 | ₩34,649 | ₩34,542 | ₩34,649 | +0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 441 |
|---|
| 2026.07.21 | ₩34,592 | ₩34,863 | ₩34,592 | ₩34,823 | +0.67% | 1.8천 |
|---|
| 2026.07.20 | ₩34,555 | ₩34,729 | ₩34,555 | ₩34,729 | +0.50% | 1.8천 |
|---|
| 2026.07.17 | ₩34,863 | ₩34,863 | ₩34,475 | ₩34,475 | -1.12% | 2.1천 |
|---|
| 2026.07.16 | ₩35,259 | ₩35,259 | ₩35,259 | ₩35,259 | 0.00% | 130 |
|---|
| 2026.07.15 | ₩35,387 | ₩35,387 | ₩35,047 | ₩35,319 | -0.19% | 4.5천 |
|---|
| 2026.07.14 | ₩35,158 | ₩35,360 | ₩35,158 | ₩35,360 | +0.57% | 1천 |
|---|
| 2026.07.13 | ₩35,024 | ₩35,172 | ₩34,997 | ₩35,158 | +0.38% | 1.9천 |
|---|
| 2026.07.10 | ₩35,065 | ₩35,158 | ₩35,065 | ₩35,118 | +0.15% | 635 |
|---|
| 2026.07.09 | ₩34,980 | ₩35,091 | ₩34,927 | ₩35,011 | +0.09% | 5.6천 |
|---|
| 2026.07.08 | ₩34,877 | ₩35,185 | ₩34,877 | ₩34,971 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩34,904 | ₩35,091 | ₩34,863 | ₩34,991 | +0.25% | 1만 |
|---|
| 2026.07.06 | ₩35,346 | ₩35,346 | ₩35,125 | ₩35,125 | -0.63% | 269 |
|---|
| 2026.07.02 | ₩35,252 | ₩35,252 | ₩35,213 | ₩35,220 | -0.09% | 385 |
|---|
| 2026.07.01 | ₩35,185 | ₩35,185 | ₩35,024 | ₩35,024 | -0.46% | 883 |
|---|
| 2026.06.30 | ₩34,863 | ₩34,877 | ₩34,863 | ₩34,877 | +0.04% | 425 |
|---|
| 2026.06.29 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 340 |
|---|
| 2026.06.25 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩35,199 | ₩35,199 | ₩34,890 | ₩34,890 | -0.88% | 608 |
|---|
| 2026.06.23 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩35,239 | ₩35,239 | ₩35,239 | ₩35,239 | 0.00% | 567 |
|---|
| 2026.06.18 | ₩35,266 | ₩35,266 | ₩35,266 | ₩35,266 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,890 | ₩35,266 | ₩34,890 | ₩35,266 | +1.08% | 1.9천 |
|---|
| 2026.06.16 | ₩34,930 | ₩34,930 | ₩34,930 | ₩34,930 | 0.00% | 976 |
|---|
| 2026.06.15 | ₩34,917 | ₩35,350 | ₩34,917 | ₩35,350 | +1.24% | 498 |
|---|
| 2026.06.12 | ₩34,863 | ₩34,874 | ₩34,863 | ₩34,863 | 0.00% | 845 |
|---|
| 2026.06.11 | ₩35,118 | ₩35,118 | ₩35,118 | ₩35,118 | 0.00% | 214 |
|---|
| 2026.06.10 | ₩34,877 | ₩35,125 | ₩34,863 | ₩34,863 | -0.04% | 4.9천 |
|---|
| 2026.06.09 | ₩34,863 | ₩35,051 | ₩34,863 | ₩34,930 | +0.19% | 1.2천 |
|---|
| 2026.06.08 | ₩34,796 | ₩34,796 | ₩34,729 | ₩34,729 | -0.19% | 960 |
|---|
| 2026.06.05 | ₩34,783 | ₩34,997 | ₩34,662 | ₩34,857 | +0.21% | 2.3천 |
|---|
| 2026.06.04 | ₩34,729 | ₩34,984 | ₩34,729 | ₩34,984 | +0.73% | 3.8천 |
|---|
| 2026.06.03 | ₩34,837 | ₩34,863 | ₩34,729 | ₩34,729 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩34,662 | ₩34,716 | ₩34,662 | ₩34,676 | +0.04% | 1.6천 |
|---|
| 2026.06.01 | ₩34,676 | ₩34,676 | ₩34,662 | ₩34,676 | 0.00% | 802 |
|---|
| 2026.05.29 | ₩34,716 | ₩34,810 | ₩34,662 | ₩34,810 | +0.27% | 517 |
|---|
| 2026.05.28 | ₩34,877 | ₩35,132 | ₩34,273 | ₩34,806 | -0.20% | 9.8천 |
|---|
| 2026.05.27 | ₩34,998 | ₩34,998 | ₩34,796 | ₩34,850 | -0.42% | 5.5천 |
|---|
| 2026.05.26 | ₩35,199 | ₩35,199 | ₩35,011 | ₩35,065 | -0.38% | 1.7천 |
|---|
| 2026.05.22 | ₩35,373 | ₩35,373 | ₩35,011 | ₩35,339 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩34,997 | ₩35,225 | ₩34,997 | ₩35,225 | +0.65% | 746 |
|---|
| 2026.05.20 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 247 |
|---|
| 2026.05.19 | ₩35,668 | ₩35,668 | ₩35,158 | ₩35,306 | -1.02% | 1.9천 |
|---|
| 2026.05.18 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 116 |
|---|
| 2026.05.15 | ₩34,997 | ₩35,098 | ₩34,729 | ₩35,098 | +0.29% | 3.1천 |
|---|
| 2026.05.14 | ₩35,065 | ₩35,065 | ₩35,011 | ₩35,011 | -0.15% | 733 |
|---|
| 2026.05.13 | ₩35,279 | ₩35,279 | ₩35,279 | ₩35,279 | 0.00% | 203 |
|---|
| 2026.05.12 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩35,011 | ₩35,386 | ₩34,930 | ₩35,252 | +0.69% | 1.2만 |
|---|
| 2026.05.08 | ₩35,011 | ₩35,272 | ₩35,011 | ₩35,272 | +0.75% | 337 |
|---|
| 2026.05.07 | ₩35,105 | ₩35,427 | ₩35,098 | ₩35,199 | +0.27% | 4.3천 |
|---|
| 2026.05.06 | ₩35,070 | ₩35,520 | ₩35,011 | ₩35,138 | +0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩34,957 | ₩35,065 | ₩34,957 | ₩34,997 | +0.12% | 3.6천 |
|---|
| 2026.05.04 | ₩35,259 | ₩35,266 | ₩35,071 | ₩35,132 | -0.36% | 1.1천 |
|---|
| 2026.05.01 | ₩35,199 | ₩35,520 | ₩35,199 | ₩35,520 | +0.91% | 1.3천 |
|---|
| 2026.04.30 | ₩35,183 | ₩35,183 | ₩34,997 | ₩34,997 | -0.53% | 719 |
|---|
| 2026.04.29 | ₩35,259 | ₩35,259 | ₩35,259 | ₩35,259 | 0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩35,132 | ₩35,132 | ₩35,065 | ₩35,065 | -0.19% | 1.1천 |
|---|
| 2026.04.27 | ₩35,091 | ₩35,668 | ₩35,091 | ₩35,668 | +1.64% | 510 |
|---|
| 2026.04.24 | ₩35,400 | ₩35,400 | ₩35,158 | ₩35,158 | -0.68% | 2.4천 |
|---|
| 2026.04.23 | ₩35,266 | ₩35,266 | ₩35,092 | ₩35,145 | -0.34% | 1천 |
|---|
| 2026.04.22 | ₩35,286 | ₩35,286 | ₩35,132 | ₩35,132 | -0.44% | 2천 |
|---|
| 2026.04.21 | ₩34,971 | ₩34,971 | ₩34,971 | ₩34,971 | 0.00% | 276 |
|---|
| 2026.04.20 | ₩35,842 | ₩35,842 | ₩35,842 | ₩35,842 | 0.00% | 342 |
|---|
| 2026.04.17 | ₩35,266 | ₩35,467 | ₩35,212 | ₩35,373 | +0.30% | 3.3천 |
|---|
| 2026.04.16 | ₩35,574 | ₩35,574 | ₩35,574 | ₩35,574 | 0.00% | 385 |
|---|
| 2026.04.15 | ₩35,802 | ₩35,915 | ₩35,567 | ₩35,567 | -0.66% | 995 |
|---|
| 2026.04.14 | ₩35,802 | ₩35,936 | ₩35,802 | ₩35,936 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩35,829 | ₩35,869 | ₩35,802 | ₩35,802 | -0.07% | 2천 |
|---|
| 2026.04.10 | ₩35,815 | ₩35,923 | ₩35,628 | ₩35,882 | +0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩35,923 | ₩35,923 | ₩35,815 | ₩35,815 | -0.30% | 888 |
|---|
| 2026.04.08 | ₩35,882 | ₩35,909 | ₩35,882 | ₩35,909 | +0.07% | 1.1천 |
|---|
| 2026.04.07 | ₩35,893 | ₩35,893 | ₩35,634 | ₩35,634 | -0.72% | 349 |
|---|
| 2026.04.06 | ₩35,554 | ₩35,681 | ₩35,534 | ₩35,534 | -0.06% | 1.3천 |
|---|
| 2026.04.02 | ₩35,358 | ₩35,802 | ₩35,358 | ₩35,646 | +0.81% | 2.3천 |
|---|
| 2026.04.01 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 2.6천 |
|---|
| 2026.03.31 | ₩35,333 | ₩35,773 | ₩35,333 | ₩35,773 | +1.25% | 1.9천 |
|---|
| 2026.03.30 | ₩35,708 | ₩35,722 | ₩35,427 | ₩35,427 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩35,547 | ₩35,762 | ₩35,547 | ₩35,748 | +0.57% | 5.2천 |
|---|
| 2026.03.26 | ₩35,655 | ₩35,809 | ₩35,655 | ₩35,735 | +0.23% | 2.4천 |
|---|
| 2026.03.25 | ₩35,534 | ₩35,614 | ₩35,534 | ₩35,547 | +0.04% | 736 |
|---|
| 2026.03.24 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩35,601 | ₩35,741 | ₩35,601 | ₩35,641 | +0.11% | 5.4천 |
|---|
| 2026.03.20 | ₩35,936 | ₩35,936 | ₩35,722 | ₩35,722 | -0.60% | 1.5천 |
|---|
| 2026.03.19 | ₩36,593 | ₩36,593 | ₩35,735 | ₩35,789 | -2.20% | 1.8천 |
|---|
| 2026.03.18 | ₩35,601 | ₩35,601 | ₩35,601 | ₩35,601 | 0.00% | 229 |
|---|
| 2026.03.17 | ₩35,601 | ₩35,695 | ₩35,558 | ₩35,668 | +0.19% | 1.6천 |
|---|
| 2026.03.16 | ₩35,603 | ₩35,641 | ₩35,536 | ₩35,614 | +0.03% | 5.1천 |
|---|
| 2026.03.13 | ₩35,601 | ₩35,655 | ₩35,333 | ₩35,574 | -0.08% | 2만 |
|---|
| 2026.03.12 | ₩35,601 | ₩36,081 | ₩35,601 | ₩35,601 | 0.00% | 4.1천 |
|---|
| 2026.03.11 | ₩35,534 | ₩35,869 | ₩35,534 | ₩35,774 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩35,534 | ₩35,534 | ₩35,474 | ₩35,474 | -0.17% | 21 |
|---|
| 2026.03.09 | ₩35,547 | ₩35,735 | ₩35,534 | ₩35,534 | -0.04% | 21 |
|---|
| 2026.03.06 | ₩35,601 | ₩35,689 | ₩35,534 | ₩35,534 | -0.19% | 21 |
|---|
| 2026.03.05 | ₩35,587 | ₩35,896 | ₩35,587 | ₩35,896 | +0.87% | 21 |
|---|
| 2026.03.04 | ₩35,346 | ₩36,191 | ₩35,346 | ₩35,622 | +0.78% | 21 |
|---|
| 2026.03.03 | ₩35,364 | ₩35,364 | ₩35,360 | ₩35,360 | -0.01% | 21 |
|---|
| 2026.03.02 | ₩35,668 | ₩35,771 | ₩35,494 | ₩35,771 | +0.29% | 21 |
|---|
| 2026.02.27 | ₩35,333 | ₩35,882 | ₩35,333 | ₩35,882 | +1.56% | 21 |
|---|
| 2026.02.26 | ₩35,333 | ₩35,360 | ₩35,333 | ₩35,333 | 0.00% | 469 |
|---|
| 2026.02.25 | ₩35,333 | ₩35,789 | ₩35,333 | ₩35,346 | +0.04% | 21 |
|---|
| 2026.02.24 | ₩35,199 | ₩35,467 | ₩35,199 | ₩35,199 | 0.00% | 21 |
|---|
| 2026.02.23 | ₩35,227 | ₩35,227 | ₩35,199 | ₩35,199 | -0.08% | 21 |
|---|
| 2026.02.20 | ₩35,789 | ₩35,869 | ₩35,601 | ₩35,601 | -0.52% | 1.1천 |
|---|
| 2026.02.19 | ₩35,440 | ₩35,681 | ₩35,360 | ₩35,681 | +0.68% | 2.2천 |
|---|
| 2026.02.18 | ₩35,633 | ₩35,668 | ₩35,574 | ₩35,574 | -0.17% | 2.8천 |
|---|
| 2026.02.17 | ₩35,118 | ₩35,695 | ₩35,118 | ₩35,695 | +1.64% | 1.5만 |
|---|
| 2026.02.13 | ₩34,997 | ₩35,078 | ₩34,997 | ₩35,011 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩35,065 | ₩35,091 | ₩34,997 | ₩34,997 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩34,702 | ₩34,944 | ₩34,702 | ₩34,944 | +0.70% | 1.4천 |
|---|
| 2026.02.10 | ₩34,394 | ₩34,917 | ₩34,394 | ₩34,863 | +1.36% | 1.7만 |
|---|
| 2026.02.09 | ₩34,273 | ₩34,287 | ₩34,273 | ₩34,273 | 0.00% | 738 |
|---|
| 2026.02.06 | ₩34,314 | ₩34,340 | ₩34,314 | ₩34,340 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩34,421 | ₩34,434 | ₩34,327 | ₩34,327 | -0.27% | 2.5천 |
|---|
| 2026.02.04 | ₩34,595 | ₩34,660 | ₩34,595 | ₩34,595 | 0.00% | 983 |
|---|
| 2026.02.03 | ₩34,327 | ₩34,421 | ₩34,327 | ₩34,421 | +0.27% | 798 |
|---|
| 2026.02.02 | ₩34,475 | ₩34,515 | ₩34,434 | ₩34,434 | -0.12% | 955 |
|---|
| 2026.01.30 | ₩34,595 | ₩34,595 | ₩34,401 | ₩34,495 | -0.29% | 3.9천 |
|---|
| 2026.01.29 | ₩34,220 | ₩34,568 | ₩34,193 | ₩34,568 | +1.02% | 3.7천 |
|---|
| 2026.01.28 | ₩34,260 | ₩34,394 | ₩34,260 | ₩34,394 | +0.39% | 6.3천 |
|---|
| 2026.01.27 | ₩34,273 | ₩34,300 | ₩34,260 | ₩34,287 | +0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩34,206 | ₩34,327 | ₩34,193 | ₩34,327 | +0.35% | 1.1천 |
|---|
| 2026.01.23 | ₩34,267 | ₩34,300 | ₩34,206 | ₩34,300 | +0.10% | 1.5천 |
|---|
| 2026.01.22 | ₩34,263 | ₩34,299 | ₩34,233 | ₩34,299 | +0.11% | 3.6천 |
|---|
| 2026.01.21 | ₩34,310 | ₩34,327 | ₩34,267 | ₩34,327 | +0.05% | 1.7천 |
|---|
| 2026.01.20 | ₩34,193 | ₩34,340 | ₩34,193 | ₩34,340 | +0.43% | 6.5천 |
|---|
| 2026.01.16 | ₩34,193 | ₩34,287 | ₩34,193 | ₩34,247 | +0.16% | 5천 |
|---|
| 2026.01.15 | ₩34,770 | ₩34,770 | ₩34,662 | ₩34,743 | -0.08% | 3.2천 |
|---|
| 2026.01.14 | ₩34,676 | ₩34,770 | ₩34,394 | ₩34,770 | +0.27% | 3.7천 |
|---|
| 2026.01.13 | ₩34,568 | ₩34,716 | ₩34,408 | ₩34,689 | +0.35% | 4.9천 |
|---|
| 2026.01.12 | ₩34,461 | ₩34,702 | ₩34,314 | ₩34,475 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩34,366 | ₩34,461 | ₩34,327 | ₩34,461 | +0.28% | 2.3천 |
|---|
| 2026.01.08 | ₩34,287 | ₩34,488 | ₩34,193 | ₩34,407 | +0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩34,461 | ₩34,481 | ₩34,423 | ₩34,423 | -0.11% | 1.3천 |
|---|
| 2026.01.06 | ₩34,461 | ₩34,473 | ₩34,300 | ₩34,421 | -0.12% | 4.7천 |
|---|
| 2026.01.05 | ₩34,273 | ₩34,381 | ₩34,273 | ₩34,314 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩34,153 | ₩34,260 | ₩34,139 | ₩34,233 | +0.24% | 2.7천 |
|---|
| 2025.12.31 | ₩34,005 | ₩34,139 | ₩33,978 | ₩34,005 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩34,099 | ₩34,378 | ₩34,045 | ₩34,193 | +0.28% | 4.9천 |
|---|
| 2025.12.29 | ₩34,126 | ₩34,230 | ₩33,858 | ₩34,099 | -0.08% | 4.1천 |
|---|
| 2025.12.26 | ₩34,126 | ₩34,193 | ₩34,059 | ₩34,059 | -0.20% | 1.1천 |
|---|
| 2025.12.24 | ₩33,952 | ₩34,099 | ₩33,952 | ₩34,099 | +0.43% | 2.5천 |
|---|
| 2025.12.23 | ₩34,059 | ₩34,193 | ₩33,992 | ₩34,099 | +0.12% | 2.1천 |
|---|
| 2025.12.22 | ₩34,166 | ₩34,311 | ₩34,166 | ₩34,311 | +0.42% | 325 |
|---|
| 2025.12.19 | ₩34,086 | ₩34,193 | ₩33,992 | ₩34,166 | +0.24% | 2천 |
|---|
| 2025.12.18 | ₩33,938 | ₩34,005 | ₩33,938 | ₩34,005 | +0.20% | 485 |
|---|
| 2025.12.17 | ₩34,247 | ₩34,247 | ₩33,657 | ₩33,925 | -0.94% | 8.3천 |
|---|
| 2025.12.16 | ₩34,139 | ₩34,139 | ₩33,871 | ₩33,911 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩34,126 | ₩34,260 | ₩33,849 | ₩33,965 | -0.47% | 1.8만 |
|---|
| 2025.12.12 | ₩34,729 | ₩34,729 | ₩33,858 | ₩34,126 | -1.74% | 2.8만 |
|---|
| 2025.12.11 | ₩34,729 | ₩34,729 | ₩34,588 | ₩34,595 | -0.39% | 1.7만 |
|---|
| 2025.12.10 | ₩34,796 | ₩34,796 | ₩34,595 | ₩34,595 | -0.58% | 7.3천 |
|---|
| 2025.12.09 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 204 |
|---|
| 2025.12.08 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 329 |
|---|
| 2025.12.05 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 513 |
|---|
| 2025.12.02 | ₩34,853 | ₩34,853 | ₩34,528 | ₩34,528 | -0.93% | 780 |
|---|
| 2025.12.01 | ₩34,785 | ₩34,785 | ₩34,785 | ₩34,785 | 0.00% | 386 |
|---|
| 2025.11.28 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩34,112 | ₩34,770 | ₩34,112 | ₩34,482 | +1.08% | 1.3천 |
|---|
| 2025.11.25 | ₩34,515 | ₩34,515 | ₩34,434 | ₩34,434 | -0.23% | 445 |
|---|
| 2025.11.24 | ₩34,796 | ₩34,796 | ₩34,488 | ₩34,568 | -0.66% | 825 |
|---|
| 2025.11.21 | ₩34,610 | ₩34,662 | ₩34,461 | ₩34,662 | +0.15% | 602 |
|---|
| 2025.11.20 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,689 | ₩34,729 | ₩34,394 | ₩34,394 | -0.85% | 525 |
|---|
| 2025.11.18 | ₩34,515 | ₩34,515 | ₩34,273 | ₩34,273 | -0.70% | 672 |
|---|
| 2025.11.17 | ₩34,501 | ₩34,501 | ₩34,488 | ₩34,488 | -0.04% | 916 |
|---|
| 2025.11.14 | ₩34,501 | ₩34,609 | ₩34,501 | ₩34,575 | +0.21% | 1.2천 |
|---|
| 2025.11.13 | ₩34,613 | ₩34,662 | ₩34,610 | ₩34,610 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 102 |
|---|
| 2025.11.11 | ₩34,545 | ₩34,545 | ₩34,545 | ₩34,545 | 0.00% | 272 |
|---|
| 2025.11.10 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 351 |
|---|
| 2025.11.07 | ₩34,823 | ₩34,863 | ₩34,689 | ₩34,689 | -0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩34,502 | ₩34,502 | ₩34,502 | ₩34,502 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,502 | ₩34,502 | ₩34,502 | ₩34,502 | 0.00% | 482 |
|---|
| 2025.11.04 | ₩34,708 | ₩34,837 | ₩34,367 | ₩34,568 | -0.40% | 1.5천 |
|---|
| 2025.11.03 | ₩34,206 | ₩34,863 | ₩34,193 | ₩34,528 | +0.94% | 3.8천 |
|---|
| 2025.10.31 | ₩34,448 | ₩34,461 | ₩34,394 | ₩34,461 | +0.04% | 512 |
|---|
| 2025.10.30 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 876 |
|---|
| 2025.10.29 | ₩34,273 | ₩34,527 | ₩34,260 | ₩34,527 | +0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩34,260 | ₩34,535 | ₩34,260 | ₩34,327 | +0.20% | 3.1천 |
|---|
| 2025.10.27 | ₩34,273 | ₩34,273 | ₩34,193 | ₩34,193 | -0.23% | 4.5천 |
|---|
| 2025.10.24 | ₩34,810 | ₩34,810 | ₩34,662 | ₩34,662 | -0.42% | 235 |
|---|
| 2025.10.23 | ₩34,785 | ₩35,051 | ₩34,785 | ₩35,051 | +0.77% | 715 |
|---|
| 2025.10.22 | ₩34,676 | ₩34,676 | ₩34,676 | ₩34,676 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,545 | ₩34,716 | ₩34,528 | ₩34,676 | +0.38% | 2.2천 |
|---|
| 2025.10.20 | ₩34,837 | ₩34,863 | ₩34,394 | ₩34,662 | -0.50% | 3.3천 |
|---|
| 2025.10.17 | ₩34,193 | ₩34,662 | ₩34,193 | ₩34,662 | +1.37% | 1.6천 |
|---|
| 2025.10.16 | ₩34,421 | ₩34,515 | ₩34,193 | ₩34,233 | -0.55% | 2.5천 |
|---|
| 2025.10.15 | ₩35,004 | ₩35,024 | ₩34,877 | ₩34,877 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩34,877 | ₩34,877 | ₩34,877 | ₩34,877 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,863 | ₩35,065 | ₩34,863 | ₩34,877 | +0.04% | 2.4천 |
|---|
| 2025.10.10 | ₩34,877 | ₩34,997 | ₩34,853 | ₩34,853 | -0.07% | 1천 |
|---|