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 | ₩34,362 | ₩34,362 | ₩34,242 | ₩34,242 | -0.35% | 519 |
| 2026.10.08 | ₩34,239 | ₩34,291 | ₩34,109 | ₩34,216 | -0.07% | 3.4천 |
| 2026.10.07 | ₩34,442 | ₩34,442 | ₩34,109 | ₩34,401 | -0.12% | 1.1천 |
| 2026.10.06 | ₩34,376 | ₩34,376 | ₩34,338 | ₩34,338 | -0.11% | 3.9천 |
| 2026.10.05 | ₩34,442 | ₩34,442 | ₩34,122 | ₩34,175 | -0.78% | 2.3천 |
| 2026.10.02 | ₩34,442 | ₩34,442 | ₩34,155 | ₩34,242 | -0.58% | 823 |
| 2026.10.01 | ₩34,456 | ₩34,456 | ₩34,162 | ₩34,216 | -0.70% | 2.6천 |
| 2026.09.30 | ₩34,175 | ₩34,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,109 |
| -0.20% |
| 1.3만 |
| 2026.09.29 | ₩34,976 | ₩34,976 | ₩34,976 | ₩34,976 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 476 |
|---|
| 2026.09.25 | ₩34,936 | ₩34,936 | ₩34,442 | ₩34,649 | -0.82% | 1.3천 |
|---|
| 2026.09.24 | ₩34,376 | ₩34,936 | ₩34,376 | ₩34,930 | +1.61% | 2.4천 |
|---|
| 2026.09.23 | ₩34,402 | ₩34,402 | ₩34,402 | ₩34,402 | 0.00% | 663 |
|---|
| 2026.09.22 | ₩34,483 | ₩34,536 | ₩34,376 | ₩34,469 | -0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩34,696 | ₩34,709 | ₩34,696 | ₩34,709 | +0.04% | 936 |
|---|
| 2026.09.18 | ₩34,496 | ₩34,536 | ₩34,496 | ₩34,523 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩34,843 | ₩34,843 | ₩34,843 | ₩34,843 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,576 | ₩34,843 | ₩34,576 | ₩34,843 | +0.77% | 695 |
|---|
| 2026.09.15 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 1.9천 |
|---|
| 2026.09.14 | ₩34,382 | ₩34,382 | ₩34,382 | ₩34,382 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,269 | ₩34,589 | ₩34,269 | ₩34,382 | +0.33% | 9.9천 |
|---|
| 2026.09.10 | ₩34,669 | ₩34,669 | ₩34,095 | ₩34,269 | -1.16% | 9천 |
|---|
| 2026.09.09 | ₩34,709 | ₩34,816 | ₩34,616 | ₩34,696 | -0.04% | 8천 |
|---|
| 2026.09.08 | ₩34,723 | ₩34,830 | ₩34,709 | ₩34,750 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩34,923 | ₩34,976 | ₩34,923 | ₩34,976 | +0.15% | 878 |
|---|
| 2026.09.03 | ₩34,950 | ₩35,364 | ₩34,723 | ₩34,822 | -0.37% | 5.1천 |
|---|
| 2026.09.02 | ₩35,497 | ₩35,497 | ₩34,736 | ₩34,870 | -1.77% | 8.6천 |
|---|
| 2026.09.01 | ₩34,910 | ₩34,963 | ₩34,910 | ₩34,950 | +0.11% | 4.4천 |
|---|
| 2026.08.31 | ₩34,936 | ₩35,123 | ₩34,850 | ₩34,850 | -0.25% | 7.1천 |
|---|
| 2026.08.28 | ₩34,762 | ₩35,010 | ₩34,762 | ₩34,910 | +0.43% | 9.6천 |
|---|
| 2026.08.27 | ₩35,103 | ₩35,230 | ₩34,963 | ₩35,177 | +0.21% | 5.5천 |
|---|
| 2026.08.26 | ₩34,936 | ₩35,457 | ₩34,843 | ₩35,457 | +1.49% | 1.4만 |
|---|
| 2026.08.25 | ₩34,799 | ₩34,799 | ₩34,776 | ₩34,776 | -0.07% | 1.4천 |
|---|
| 2026.08.24 | ₩34,629 | ₩34,803 | ₩34,629 | ₩34,736 | +0.31% | 3.7천 |
|---|
| 2026.08.21 | ₩34,910 | ₩34,910 | ₩34,576 | ₩34,716 | -0.55% | 3.3천 |
|---|
| 2026.08.20 | ₩34,830 | ₩34,830 | ₩34,723 | ₩34,790 | -0.11% | 4.3천 |
|---|
| 2026.08.19 | ₩34,709 | ₩34,843 | ₩34,643 | ₩34,803 | +0.27% | 1.4만 |
|---|
| 2026.08.18 | ₩34,870 | ₩34,870 | ₩34,709 | ₩34,709 | -0.46% | 1.8천 |
|---|
| 2026.08.17 | ₩34,910 | ₩34,910 | ₩34,696 | ₩34,696 | -0.61% | 2.2천 |
|---|
| 2026.08.14 | ₩34,830 | ₩34,870 | ₩34,803 | ₩34,856 | +0.08% | 7.8천 |
|---|
| 2026.08.13 | ₩34,709 | ₩34,923 | ₩34,709 | ₩34,870 | +0.46% | 2.4만 |
|---|
| 2026.08.12 | ₩34,850 | ₩34,936 | ₩34,723 | ₩34,822 | -0.08% | 1만 |
|---|
| 2026.08.11 | ₩34,709 | ₩34,790 | ₩34,709 | ₩34,790 | +0.23% | 2.2천 |
|---|
| 2026.08.10 | ₩34,563 | ₩34,709 | ₩34,563 | ₩34,709 | +0.42% | 3천 |
|---|
| 2026.08.07 | ₩34,696 | ₩34,709 | ₩34,696 | ₩34,709 | +0.04% | 727 |
|---|
| 2026.08.06 | ₩34,696 | ₩34,709 | ₩34,496 | ₩34,568 | -0.37% | 2천 |
|---|
| 2026.08.05 | ₩34,709 | ₩34,723 | ₩34,616 | ₩34,709 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩34,509 | ₩34,523 | ₩34,376 | ₩34,509 | 0.00% | 4.5천 |
|---|
| 2026.08.03 | ₩34,536 | ₩34,709 | ₩34,536 | ₩34,603 | +0.19% | 3.6천 |
|---|
| 2026.07.31 | ₩34,709 | ₩34,709 | ₩34,651 | ₩34,651 | -0.17% | 709 |
|---|
| 2026.07.30 | ₩34,509 | ₩34,609 | ₩34,509 | ₩34,609 | +0.29% | 546 |
|---|
| 2026.07.29 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 533 |
|---|
| 2026.07.28 | ₩34,376 | ₩34,496 | ₩34,055 | ₩34,483 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,389 | ₩34,389 | ₩34,069 | ₩34,376 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,647 | ₩34,647 | ₩34,376 | ₩34,376 | -0.78% | 569 |
|---|
| 2026.07.23 | ₩34,389 | ₩34,496 | ₩34,389 | ₩34,496 | +0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩34,442 | ₩34,442 | ₩34,442 | ₩34,442 | 0.00% | 441 |
|---|
| 2026.07.21 | ₩34,439 | ₩34,709 | ₩34,439 | ₩34,669 | +0.67% | 1.8천 |
|---|
| 2026.07.20 | ₩34,402 | ₩34,576 | ₩34,402 | ₩34,576 | +0.50% | 1.8천 |
|---|
| 2026.07.17 | ₩34,709 | ₩34,709 | ₩34,322 | ₩34,322 | -1.12% | 2.1천 |
|---|
| 2026.07.16 | ₩35,103 | ₩35,103 | ₩35,103 | ₩35,103 | 0.00% | 130 |
|---|
| 2026.07.15 | ₩35,231 | ₩35,231 | ₩34,892 | ₩35,163 | -0.19% | 4.5천 |
|---|
| 2026.07.14 | ₩35,003 | ₩35,203 | ₩35,003 | ₩35,203 | +0.57% | 1천 |
|---|
| 2026.07.13 | ₩34,870 | ₩35,017 | ₩34,843 | ₩35,003 | +0.38% | 1.9천 |
|---|
| 2026.07.10 | ₩34,910 | ₩35,003 | ₩34,910 | ₩34,963 | +0.15% | 635 |
|---|
| 2026.07.09 | ₩34,825 | ₩34,936 | ₩34,773 | ₩34,856 | +0.09% | 5.6천 |
|---|
| 2026.07.08 | ₩34,723 | ₩35,030 | ₩34,723 | ₩34,816 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩34,750 | ₩34,936 | ₩34,709 | ₩34,836 | +0.25% | 1만 |
|---|
| 2026.07.06 | ₩35,190 | ₩35,190 | ₩34,970 | ₩34,970 | -0.63% | 269 |
|---|
| 2026.07.02 | ₩35,097 | ₩35,097 | ₩35,057 | ₩35,065 | -0.09% | 385 |
|---|
| 2026.07.01 | ₩35,030 | ₩35,030 | ₩34,870 | ₩34,870 | -0.46% | 883 |
|---|
| 2026.06.30 | ₩34,709 | ₩34,723 | ₩34,709 | ₩34,723 | +0.04% | 425 |
|---|
| 2026.06.29 | ₩34,709 | ₩34,709 | ₩34,709 | ₩34,709 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩34,709 | ₩34,709 | ₩34,709 | ₩34,709 | 0.00% | 340 |
|---|
| 2026.06.25 | ₩34,768 | ₩34,768 | ₩34,768 | ₩34,768 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩35,043 | ₩35,043 | ₩34,736 | ₩34,736 | -0.88% | 608 |
|---|
| 2026.06.23 | ₩34,709 | ₩34,709 | ₩34,709 | ₩34,709 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩35,083 | ₩35,083 | ₩35,083 | ₩35,083 | 0.00% | 567 |
|---|
| 2026.06.18 | ₩35,110 | ₩35,110 | ₩35,110 | ₩35,110 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,736 | ₩35,110 | ₩34,736 | ₩35,110 | +1.08% | 1.9천 |
|---|
| 2026.06.16 | ₩34,776 | ₩34,776 | ₩34,776 | ₩34,776 | 0.00% | 976 |
|---|
| 2026.06.15 | ₩34,763 | ₩35,194 | ₩34,763 | ₩35,194 | +1.24% | 498 |
|---|
| 2026.06.12 | ₩34,709 | ₩34,720 | ₩34,709 | ₩34,709 | 0.00% | 845 |
|---|
| 2026.06.11 | ₩34,963 | ₩34,963 | ₩34,963 | ₩34,963 | 0.00% | 214 |
|---|
| 2026.06.10 | ₩34,723 | ₩34,970 | ₩34,709 | ₩34,709 | -0.04% | 4.9천 |
|---|
| 2026.06.09 | ₩34,709 | ₩34,896 | ₩34,709 | ₩34,776 | +0.19% | 1.2천 |
|---|
| 2026.06.08 | ₩34,643 | ₩34,643 | ₩34,576 | ₩34,576 | -0.19% | 960 |
|---|
| 2026.06.05 | ₩34,629 | ₩34,843 | ₩34,509 | ₩34,703 | +0.21% | 2.3천 |
|---|
| 2026.06.04 | ₩34,576 | ₩34,830 | ₩34,576 | ₩34,830 | +0.73% | 3.8천 |
|---|
| 2026.06.03 | ₩34,683 | ₩34,709 | ₩34,576 | ₩34,576 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩34,509 | ₩34,563 | ₩34,509 | ₩34,523 | +0.04% | 1.6천 |
|---|
| 2026.06.01 | ₩34,523 | ₩34,523 | ₩34,509 | ₩34,523 | 0.00% | 802 |
|---|
| 2026.05.29 | ₩34,563 | ₩34,656 | ₩34,509 | ₩34,656 | +0.27% | 517 |
|---|
| 2026.05.28 | ₩34,723 | ₩34,976 | ₩34,122 | ₩34,652 | -0.20% | 9.8천 |
|---|
| 2026.05.27 | ₩34,843 | ₩34,843 | ₩34,643 | ₩34,696 | -0.42% | 5.5천 |
|---|
| 2026.05.26 | ₩35,043 | ₩35,043 | ₩34,856 | ₩34,910 | -0.38% | 1.7천 |
|---|
| 2026.05.22 | ₩35,217 | ₩35,217 | ₩34,856 | ₩35,183 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩34,843 | ₩35,070 | ₩34,843 | ₩35,070 | +0.65% | 746 |
|---|
| 2026.05.20 | ₩34,843 | ₩34,843 | ₩34,843 | ₩34,843 | 0.00% | 247 |
|---|
| 2026.05.19 | ₩35,510 | ₩35,510 | ₩35,003 | ₩35,150 | -1.02% | 1.9천 |
|---|
| 2026.05.18 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 116 |
|---|
| 2026.05.15 | ₩34,843 | ₩34,943 | ₩34,576 | ₩34,943 | +0.29% | 3.1천 |
|---|
| 2026.05.14 | ₩34,910 | ₩34,910 | ₩34,856 | ₩34,856 | -0.15% | 733 |
|---|
| 2026.05.13 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 203 |
|---|
| 2026.05.12 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,856 | ₩35,230 | ₩34,776 | ₩35,096 | +0.69% | 1.2만 |
|---|
| 2026.05.08 | ₩34,856 | ₩35,117 | ₩34,856 | ₩35,117 | +0.75% | 337 |
|---|
| 2026.05.07 | ₩34,950 | ₩35,270 | ₩34,943 | ₩35,043 | +0.27% | 4.3천 |
|---|
| 2026.05.06 | ₩34,915 | ₩35,364 | ₩34,856 | ₩34,983 | +0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩34,803 | ₩34,910 | ₩34,803 | ₩34,843 | +0.12% | 3.6천 |
|---|
| 2026.05.04 | ₩35,103 | ₩35,110 | ₩34,916 | ₩34,976 | -0.36% | 1.1천 |
|---|
| 2026.05.01 | ₩35,043 | ₩35,364 | ₩35,043 | ₩35,364 | +0.91% | 1.3천 |
|---|
| 2026.04.30 | ₩35,028 | ₩35,028 | ₩34,843 | ₩34,843 | -0.53% | 719 |
|---|
| 2026.04.29 | ₩35,103 | ₩35,103 | ₩35,103 | ₩35,103 | 0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩34,976 | ₩34,976 | ₩34,910 | ₩34,910 | -0.19% | 1.1천 |
|---|
| 2026.04.27 | ₩34,936 | ₩35,510 | ₩34,936 | ₩35,510 | +1.64% | 510 |
|---|
| 2026.04.24 | ₩35,243 | ₩35,243 | ₩35,003 | ₩35,003 | -0.68% | 2.4천 |
|---|
| 2026.04.23 | ₩35,110 | ₩35,110 | ₩34,937 | ₩34,990 | -0.34% | 1천 |
|---|
| 2026.04.22 | ₩35,130 | ₩35,130 | ₩34,976 | ₩34,976 | -0.44% | 2천 |
|---|
| 2026.04.21 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 276 |
|---|
| 2026.04.20 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 342 |
|---|
| 2026.04.17 | ₩35,110 | ₩35,310 | ₩35,057 | ₩35,217 | +0.30% | 3.3천 |
|---|
| 2026.04.16 | ₩35,417 | ₩35,417 | ₩35,417 | ₩35,417 | 0.00% | 385 |
|---|
| 2026.04.15 | ₩35,644 | ₩35,757 | ₩35,410 | ₩35,410 | -0.66% | 995 |
|---|
| 2026.04.14 | ₩35,644 | ₩35,777 | ₩35,644 | ₩35,777 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩35,671 | ₩35,711 | ₩35,644 | ₩35,644 | -0.07% | 2천 |
|---|
| 2026.04.10 | ₩35,657 | ₩35,764 | ₩35,470 | ₩35,724 | +0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩35,764 | ₩35,764 | ₩35,657 | ₩35,657 | -0.30% | 888 |
|---|
| 2026.04.08 | ₩35,724 | ₩35,751 | ₩35,724 | ₩35,751 | +0.07% | 1.1천 |
|---|
| 2026.04.07 | ₩35,735 | ₩35,735 | ₩35,477 | ₩35,477 | -0.72% | 349 |
|---|
| 2026.04.06 | ₩35,397 | ₩35,524 | ₩35,377 | ₩35,377 | -0.06% | 1.3천 |
|---|
| 2026.04.02 | ₩35,202 | ₩35,644 | ₩35,202 | ₩35,489 | +0.81% | 2.3천 |
|---|
| 2026.04.01 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 2.6천 |
|---|
| 2026.03.31 | ₩35,177 | ₩35,615 | ₩35,177 | ₩35,615 | +1.25% | 1.9천 |
|---|
| 2026.03.30 | ₩35,551 | ₩35,564 | ₩35,270 | ₩35,270 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩35,390 | ₩35,604 | ₩35,390 | ₩35,591 | +0.57% | 5.2천 |
|---|
| 2026.03.26 | ₩35,497 | ₩35,651 | ₩35,497 | ₩35,577 | +0.23% | 2.4천 |
|---|
| 2026.03.25 | ₩35,377 | ₩35,457 | ₩35,377 | ₩35,390 | +0.04% | 736 |
|---|
| 2026.03.24 | ₩35,484 | ₩35,484 | ₩35,484 | ₩35,484 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩35,444 | ₩35,583 | ₩35,444 | ₩35,484 | +0.11% | 5.4천 |
|---|
| 2026.03.20 | ₩35,777 | ₩35,777 | ₩35,564 | ₩35,564 | -0.60% | 1.5천 |
|---|
| 2026.03.19 | ₩36,432 | ₩36,432 | ₩35,577 | ₩35,631 | -2.20% | 1.8천 |
|---|
| 2026.03.18 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 229 |
|---|
| 2026.03.17 | ₩35,444 | ₩35,537 | ₩35,401 | ₩35,510 | +0.19% | 1.6천 |
|---|
| 2026.03.16 | ₩35,445 | ₩35,484 | ₩35,379 | ₩35,457 | +0.03% | 5.1천 |
|---|
| 2026.03.13 | ₩35,444 | ₩35,497 | ₩35,177 | ₩35,417 | -0.08% | 2만 |
|---|
| 2026.03.12 | ₩35,444 | ₩35,921 | ₩35,444 | ₩35,444 | 0.00% | 4.1천 |
|---|
| 2026.03.11 | ₩35,377 | ₩35,711 | ₩35,377 | ₩35,616 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩35,377 | ₩35,377 | ₩35,317 | ₩35,317 | -0.17% | 21 |
|---|
| 2026.03.09 | ₩35,390 | ₩35,577 | ₩35,377 | ₩35,377 | -0.04% | 21 |
|---|
| 2026.03.06 | ₩35,444 | ₩35,531 | ₩35,377 | ₩35,377 | -0.19% | 21 |
|---|
| 2026.03.05 | ₩35,430 | ₩35,737 | ₩35,430 | ₩35,737 | +0.87% | 21 |
|---|
| 2026.03.04 | ₩35,190 | ₩36,031 | ₩35,190 | ₩35,465 | +0.78% | 21 |
|---|
| 2026.03.03 | ₩35,208 | ₩35,208 | ₩35,203 | ₩35,203 | -0.01% | 21 |
|---|
| 2026.03.02 | ₩35,510 | ₩35,613 | ₩35,337 | ₩35,613 | +0.29% | 21 |
|---|
| 2026.02.27 | ₩35,177 | ₩35,724 | ₩35,177 | ₩35,724 | +1.56% | 21 |
|---|
| 2026.02.26 | ₩35,177 | ₩35,203 | ₩35,177 | ₩35,177 | 0.00% | 469 |
|---|
| 2026.02.25 | ₩35,177 | ₩35,631 | ₩35,177 | ₩35,190 | +0.04% | 21 |
|---|
| 2026.02.24 | ₩35,043 | ₩35,310 | ₩35,043 | ₩35,043 | 0.00% | 21 |
|---|
| 2026.02.23 | ₩35,071 | ₩35,071 | ₩35,043 | ₩35,043 | -0.08% | 21 |
|---|
| 2026.02.20 | ₩35,631 | ₩35,711 | ₩35,444 | ₩35,444 | -0.52% | 1.1천 |
|---|
| 2026.02.19 | ₩35,283 | ₩35,524 | ₩35,203 | ₩35,524 | +0.68% | 2.2천 |
|---|
| 2026.02.18 | ₩35,476 | ₩35,510 | ₩35,417 | ₩35,417 | -0.17% | 2.8천 |
|---|
| 2026.02.17 | ₩34,963 | ₩35,537 | ₩34,963 | ₩35,537 | +1.64% | 1.5만 |
|---|
| 2026.02.13 | ₩34,843 | ₩34,923 | ₩34,843 | ₩34,856 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩34,910 | ₩34,936 | ₩34,843 | ₩34,843 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩34,549 | ₩34,790 | ₩34,549 | ₩34,790 | +0.70% | 1.4천 |
|---|
| 2026.02.10 | ₩34,242 | ₩34,763 | ₩34,242 | ₩34,709 | +1.36% | 1.7만 |
|---|
| 2026.02.09 | ₩34,122 | ₩34,135 | ₩34,122 | ₩34,122 | 0.00% | 738 |
|---|
| 2026.02.06 | ₩34,162 | ₩34,189 | ₩34,162 | ₩34,189 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩34,269 | ₩34,282 | ₩34,175 | ₩34,175 | -0.27% | 2.5천 |
|---|
| 2026.02.04 | ₩34,442 | ₩34,507 | ₩34,442 | ₩34,442 | 0.00% | 983 |
|---|
| 2026.02.03 | ₩34,175 | ₩34,269 | ₩34,175 | ₩34,269 | +0.27% | 798 |
|---|
| 2026.02.02 | ₩34,322 | ₩34,362 | ₩34,282 | ₩34,282 | -0.12% | 955 |
|---|
| 2026.01.30 | ₩34,442 | ₩34,442 | ₩34,249 | ₩34,342 | -0.29% | 3.9천 |
|---|
| 2026.01.29 | ₩34,069 | ₩34,416 | ₩34,042 | ₩34,416 | +1.02% | 3.7천 |
|---|
| 2026.01.28 | ₩34,109 | ₩34,242 | ₩34,109 | ₩34,242 | +0.39% | 6.3천 |
|---|
| 2026.01.27 | ₩34,122 | ₩34,149 | ₩34,109 | ₩34,135 | +0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩34,055 | ₩34,175 | ₩34,042 | ₩34,175 | +0.35% | 1.1천 |
|---|
| 2026.01.23 | ₩34,115 | ₩34,149 | ₩34,055 | ₩34,149 | +0.10% | 1.5천 |
|---|
| 2026.01.22 | ₩34,112 | ₩34,148 | ₩34,082 | ₩34,148 | +0.11% | 3.6천 |
|---|
| 2026.01.21 | ₩34,159 | ₩34,175 | ₩34,115 | ₩34,175 | +0.05% | 1.7천 |
|---|
| 2026.01.20 | ₩34,042 | ₩34,189 | ₩34,042 | ₩34,189 | +0.43% | 6.5천 |
|---|
| 2026.01.16 | ₩34,042 | ₩34,135 | ₩34,042 | ₩34,095 | +0.16% | 5천 |
|---|
| 2026.01.15 | ₩34,616 | ₩34,616 | ₩34,509 | ₩34,589 | -0.08% | 3.2천 |
|---|
| 2026.01.14 | ₩34,523 | ₩34,616 | ₩34,242 | ₩34,616 | +0.27% | 3.7천 |
|---|
| 2026.01.13 | ₩34,416 | ₩34,563 | ₩34,256 | ₩34,536 | +0.35% | 4.9천 |
|---|
| 2026.01.12 | ₩34,309 | ₩34,549 | ₩34,162 | ₩34,322 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩34,214 | ₩34,309 | ₩34,176 | ₩34,309 | +0.28% | 2.3천 |
|---|
| 2026.01.08 | ₩34,135 | ₩34,336 | ₩34,042 | ₩34,256 | +0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩34,309 | ₩34,329 | ₩34,271 | ₩34,271 | -0.11% | 1.3천 |
|---|
| 2026.01.06 | ₩34,309 | ₩34,321 | ₩34,149 | ₩34,269 | -0.12% | 4.7천 |
|---|
| 2026.01.05 | ₩34,122 | ₩34,229 | ₩34,122 | ₩34,162 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩34,002 | ₩34,109 | ₩33,989 | ₩34,082 | +0.24% | 2.7천 |
|---|
| 2025.12.31 | ₩33,855 | ₩33,989 | ₩33,828 | ₩33,855 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩33,949 | ₩34,226 | ₩33,895 | ₩34,042 | +0.28% | 4.9천 |
|---|
| 2025.12.29 | ₩33,975 | ₩34,079 | ₩33,708 | ₩33,949 | -0.08% | 4.1천 |
|---|
| 2025.12.26 | ₩33,975 | ₩34,042 | ₩33,908 | ₩33,908 | -0.20% | 1.1천 |
|---|
| 2025.12.24 | ₩33,802 | ₩33,949 | ₩33,802 | ₩33,949 | +0.43% | 2.5천 |
|---|
| 2025.12.23 | ₩33,908 | ₩34,042 | ₩33,842 | ₩33,949 | +0.12% | 2.1천 |
|---|
| 2025.12.22 | ₩34,015 | ₩34,159 | ₩34,015 | ₩34,159 | +0.42% | 325 |
|---|
| 2025.12.19 | ₩33,935 | ₩34,042 | ₩33,842 | ₩34,015 | +0.24% | 2천 |
|---|
| 2025.12.18 | ₩33,788 | ₩33,855 | ₩33,788 | ₩33,855 | +0.20% | 485 |
|---|
| 2025.12.17 | ₩34,095 | ₩34,095 | ₩33,508 | ₩33,775 | -0.94% | 8.3천 |
|---|
| 2025.12.16 | ₩33,989 | ₩33,989 | ₩33,722 | ₩33,762 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩33,975 | ₩34,109 | ₩33,700 | ₩33,815 | -0.47% | 1.8만 |
|---|
| 2025.12.12 | ₩34,576 | ₩34,576 | ₩33,708 | ₩33,975 | -1.74% | 2.8만 |
|---|
| 2025.12.11 | ₩34,576 | ₩34,576 | ₩34,435 | ₩34,442 | -0.39% | 1.7만 |
|---|
| 2025.12.10 | ₩34,643 | ₩34,643 | ₩34,442 | ₩34,442 | -0.58% | 7.3천 |
|---|
| 2025.12.09 | ₩34,456 | ₩34,456 | ₩34,456 | ₩34,456 | 0.00% | 204 |
|---|
| 2025.12.08 | ₩34,389 | ₩34,389 | ₩34,389 | ₩34,389 | 0.00% | 329 |
|---|
| 2025.12.05 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 513 |
|---|
| 2025.12.02 | ₩34,699 | ₩34,699 | ₩34,376 | ₩34,376 | -0.93% | 780 |
|---|
| 2025.12.01 | ₩34,631 | ₩34,631 | ₩34,631 | ₩34,631 | 0.00% | 386 |
|---|
| 2025.11.28 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩33,962 | ₩34,616 | ₩33,962 | ₩34,330 | +1.08% | 1.3천 |
|---|
| 2025.11.25 | ₩34,362 | ₩34,362 | ₩34,282 | ₩34,282 | -0.23% | 445 |
|---|
| 2025.11.24 | ₩34,643 | ₩34,643 | ₩34,336 | ₩34,416 | -0.66% | 825 |
|---|
| 2025.11.21 | ₩34,457 | ₩34,509 | ₩34,309 | ₩34,509 | +0.15% | 602 |
|---|
| 2025.11.20 | ₩34,242 | ₩34,242 | ₩34,242 | ₩34,242 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,536 | ₩34,576 | ₩34,242 | ₩34,242 | -0.85% | 525 |
|---|
| 2025.11.18 | ₩34,362 | ₩34,362 | ₩34,122 | ₩34,122 | -0.70% | 672 |
|---|
| 2025.11.17 | ₩34,349 | ₩34,349 | ₩34,336 | ₩34,336 | -0.04% | 916 |
|---|
| 2025.11.14 | ₩34,349 | ₩34,456 | ₩34,349 | ₩34,423 | +0.21% | 1.2천 |
|---|
| 2025.11.13 | ₩34,460 | ₩34,509 | ₩34,458 | ₩34,458 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 102 |
|---|
| 2025.11.11 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 272 |
|---|
| 2025.11.10 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 351 |
|---|
| 2025.11.07 | ₩34,669 | ₩34,709 | ₩34,536 | ₩34,536 | -0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 482 |
|---|
| 2025.11.04 | ₩34,555 | ₩34,683 | ₩34,216 | ₩34,416 | -0.40% | 1.5천 |
|---|
| 2025.11.03 | ₩34,055 | ₩34,709 | ₩34,042 | ₩34,376 | +0.94% | 3.8천 |
|---|
| 2025.10.31 | ₩34,296 | ₩34,309 | ₩34,242 | ₩34,309 | +0.04% | 512 |
|---|
| 2025.10.30 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 876 |
|---|
| 2025.10.29 | ₩34,122 | ₩34,375 | ₩34,109 | ₩34,375 | +0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩34,109 | ₩34,382 | ₩34,109 | ₩34,175 | +0.20% | 3.1천 |
|---|
| 2025.10.27 | ₩34,122 | ₩34,122 | ₩34,042 | ₩34,042 | -0.23% | 4.5천 |
|---|
| 2025.10.24 | ₩34,656 | ₩34,656 | ₩34,509 | ₩34,509 | -0.42% | 235 |
|---|
| 2025.10.23 | ₩34,631 | ₩34,896 | ₩34,631 | ₩34,896 | +0.77% | 715 |
|---|
| 2025.10.22 | ₩34,523 | ₩34,523 | ₩34,523 | ₩34,523 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,392 | ₩34,563 | ₩34,376 | ₩34,523 | +0.38% | 2.2천 |
|---|
| 2025.10.20 | ₩34,683 | ₩34,709 | ₩34,242 | ₩34,509 | -0.50% | 3.3천 |
|---|
| 2025.10.17 | ₩34,042 | ₩34,509 | ₩34,042 | ₩34,509 | +1.37% | 1.6천 |
|---|
| 2025.10.16 | ₩34,269 | ₩34,362 | ₩34,042 | ₩34,082 | -0.55% | 2.5천 |
|---|
| 2025.10.15 | ₩34,850 | ₩34,870 | ₩34,723 | ₩34,723 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩34,723 | ₩34,723 | ₩34,723 | ₩34,723 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,709 | ₩34,910 | ₩34,709 | ₩34,723 | +0.04% | 2.4천 |
|---|
| 2025.10.10 | ₩34,723 | ₩34,843 | ₩34,699 | ₩34,699 | -0.07% | 1천 |
|---|