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 | ₩34,365 | ₩34,365 | ₩34,245 | ₩34,245 | -0.35% | 519 |
| 2026.10.08 | ₩34,241 | ₩34,293 | ₩34,111 | ₩34,218 | -0.07% | 3.4천 |
| 2026.10.07 | ₩34,445 | ₩34,445 | ₩34,111 | ₩34,403 | -0.12% | 1.1천 |
| 2026.10.06 | ₩34,378 | ₩34,378 | ₩34,340 | ₩34,340 | -0.11% | 3.9천 |
| 2026.10.05 | ₩34,445 | ₩34,445 | ₩34,125 | ₩34,178 | -0.78% | 2.3천 |
| 2026.10.02 | ₩34,445 | ₩34,445 | ₩34,158 | ₩34,245 | -0.58% | 823 |
| 2026.10.01 | ₩34,458 | ₩34,458 | ₩34,165 | ₩34,218 | -0.70% | 2.6천 |
| 2026.09.30 | ₩34,178 | ₩34,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,111 |
| -0.20% |
| 1.3만 |
| 2026.09.29 | ₩34,979 | ₩34,979 | ₩34,979 | ₩34,979 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 476 |
|---|
| 2026.09.25 | ₩34,939 | ₩34,939 | ₩34,445 | ₩34,652 | -0.82% | 1.3천 |
|---|
| 2026.09.24 | ₩34,378 | ₩34,939 | ₩34,378 | ₩34,932 | +1.61% | 2.4천 |
|---|
| 2026.09.23 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 663 |
|---|
| 2026.09.22 | ₩34,485 | ₩34,539 | ₩34,378 | ₩34,472 | -0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩34,699 | ₩34,712 | ₩34,699 | ₩34,712 | +0.04% | 936 |
|---|
| 2026.09.18 | ₩34,498 | ₩34,539 | ₩34,498 | ₩34,525 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩34,846 | ₩34,846 | ₩34,846 | ₩34,846 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,579 | ₩34,846 | ₩34,579 | ₩34,846 | +0.77% | 695 |
|---|
| 2026.09.15 | ₩34,579 | ₩34,579 | ₩34,579 | ₩34,579 | 0.00% | 1.9천 |
|---|
| 2026.09.14 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,272 | ₩34,592 | ₩34,272 | ₩34,385 | +0.33% | 9.9천 |
|---|
| 2026.09.10 | ₩34,672 | ₩34,672 | ₩34,098 | ₩34,272 | -1.16% | 9천 |
|---|
| 2026.09.09 | ₩34,712 | ₩34,819 | ₩34,619 | ₩34,699 | -0.04% | 8천 |
|---|
| 2026.09.08 | ₩34,725 | ₩34,832 | ₩34,712 | ₩34,752 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩34,926 | ₩34,979 | ₩34,926 | ₩34,979 | +0.15% | 878 |
|---|
| 2026.09.03 | ₩34,952 | ₩35,366 | ₩34,725 | ₩34,825 | -0.37% | 5.1천 |
|---|
| 2026.09.02 | ₩35,500 | ₩35,500 | ₩34,739 | ₩34,872 | -1.77% | 8.6천 |
|---|
| 2026.09.01 | ₩34,912 | ₩34,966 | ₩34,912 | ₩34,952 | +0.11% | 4.4천 |
|---|
| 2026.08.31 | ₩34,939 | ₩35,126 | ₩34,852 | ₩34,852 | -0.25% | 7.1천 |
|---|
| 2026.08.28 | ₩34,764 | ₩35,012 | ₩34,764 | ₩34,912 | +0.43% | 9.6천 |
|---|
| 2026.08.27 | ₩35,106 | ₩35,233 | ₩34,966 | ₩35,179 | +0.21% | 5.5천 |
|---|
| 2026.08.26 | ₩34,939 | ₩35,460 | ₩34,846 | ₩35,460 | +1.49% | 1.4만 |
|---|
| 2026.08.25 | ₩34,802 | ₩34,802 | ₩34,779 | ₩34,779 | -0.07% | 1.4천 |
|---|
| 2026.08.24 | ₩34,632 | ₩34,806 | ₩34,632 | ₩34,739 | +0.31% | 3.7천 |
|---|
| 2026.08.21 | ₩34,912 | ₩34,912 | ₩34,579 | ₩34,719 | -0.55% | 3.3천 |
|---|
| 2026.08.20 | ₩34,832 | ₩34,832 | ₩34,725 | ₩34,792 | -0.11% | 4.3천 |
|---|
| 2026.08.19 | ₩34,712 | ₩34,846 | ₩34,645 | ₩34,806 | +0.27% | 1.4만 |
|---|
| 2026.08.18 | ₩34,872 | ₩34,872 | ₩34,712 | ₩34,712 | -0.46% | 1.8천 |
|---|
| 2026.08.17 | ₩34,912 | ₩34,912 | ₩34,699 | ₩34,699 | -0.61% | 2.2천 |
|---|
| 2026.08.14 | ₩34,832 | ₩34,872 | ₩34,806 | ₩34,859 | +0.08% | 7.8천 |
|---|
| 2026.08.13 | ₩34,712 | ₩34,926 | ₩34,712 | ₩34,872 | +0.46% | 2.4만 |
|---|
| 2026.08.12 | ₩34,852 | ₩34,939 | ₩34,725 | ₩34,824 | -0.08% | 1만 |
|---|
| 2026.08.11 | ₩34,712 | ₩34,792 | ₩34,712 | ₩34,792 | +0.23% | 2.2천 |
|---|
| 2026.08.10 | ₩34,565 | ₩34,712 | ₩34,565 | ₩34,712 | +0.42% | 3천 |
|---|
| 2026.08.07 | ₩34,699 | ₩34,712 | ₩34,699 | ₩34,712 | +0.04% | 727 |
|---|
| 2026.08.06 | ₩34,699 | ₩34,712 | ₩34,498 | ₩34,571 | -0.37% | 2천 |
|---|
| 2026.08.05 | ₩34,712 | ₩34,725 | ₩34,619 | ₩34,712 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩34,512 | ₩34,525 | ₩34,378 | ₩34,512 | 0.00% | 4.5천 |
|---|
| 2026.08.03 | ₩34,539 | ₩34,712 | ₩34,539 | ₩34,605 | +0.19% | 3.6천 |
|---|
| 2026.07.31 | ₩34,712 | ₩34,712 | ₩34,654 | ₩34,654 | -0.17% | 709 |
|---|
| 2026.07.30 | ₩34,512 | ₩34,612 | ₩34,512 | ₩34,612 | +0.29% | 546 |
|---|
| 2026.07.29 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 533 |
|---|
| 2026.07.28 | ₩34,378 | ₩34,498 | ₩34,058 | ₩34,485 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,392 | ₩34,392 | ₩34,071 | ₩34,378 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,650 | ₩34,650 | ₩34,378 | ₩34,378 | -0.78% | 569 |
|---|
| 2026.07.23 | ₩34,392 | ₩34,498 | ₩34,392 | ₩34,498 | +0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩34,445 | ₩34,445 | ₩34,445 | ₩34,445 | 0.00% | 441 |
|---|
| 2026.07.21 | ₩34,441 | ₩34,712 | ₩34,441 | ₩34,672 | +0.67% | 1.8천 |
|---|
| 2026.07.20 | ₩34,405 | ₩34,579 | ₩34,405 | ₩34,579 | +0.50% | 1.8천 |
|---|
| 2026.07.17 | ₩34,712 | ₩34,712 | ₩34,325 | ₩34,325 | -1.12% | 2.1천 |
|---|
| 2026.07.16 | ₩35,106 | ₩35,106 | ₩35,106 | ₩35,106 | 0.00% | 130 |
|---|
| 2026.07.15 | ₩35,234 | ₩35,234 | ₩34,895 | ₩35,166 | -0.19% | 4.5천 |
|---|
| 2026.07.14 | ₩35,006 | ₩35,206 | ₩35,006 | ₩35,206 | +0.57% | 1천 |
|---|
| 2026.07.13 | ₩34,872 | ₩35,019 | ₩34,846 | ₩35,006 | +0.38% | 1.9천 |
|---|
| 2026.07.10 | ₩34,912 | ₩35,006 | ₩34,912 | ₩34,966 | +0.15% | 635 |
|---|
| 2026.07.09 | ₩34,828 | ₩34,939 | ₩34,776 | ₩34,859 | +0.09% | 5.6천 |
|---|
| 2026.07.08 | ₩34,726 | ₩35,032 | ₩34,726 | ₩34,819 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩34,752 | ₩34,939 | ₩34,712 | ₩34,839 | +0.25% | 1만 |
|---|
| 2026.07.06 | ₩35,193 | ₩35,193 | ₩34,972 | ₩34,972 | -0.63% | 269 |
|---|
| 2026.07.02 | ₩35,099 | ₩35,099 | ₩35,060 | ₩35,067 | -0.09% | 385 |
|---|
| 2026.07.01 | ₩35,032 | ₩35,032 | ₩34,872 | ₩34,872 | -0.46% | 883 |
|---|
| 2026.06.30 | ₩34,712 | ₩34,725 | ₩34,712 | ₩34,725 | +0.04% | 425 |
|---|
| 2026.06.29 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 340 |
|---|
| 2026.06.25 | ₩34,771 | ₩34,771 | ₩34,771 | ₩34,771 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩35,046 | ₩35,046 | ₩34,739 | ₩34,739 | -0.88% | 608 |
|---|
| 2026.06.23 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 567 |
|---|
| 2026.06.18 | ₩35,113 | ₩35,113 | ₩35,113 | ₩35,113 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,739 | ₩35,113 | ₩34,739 | ₩35,113 | +1.08% | 1.9천 |
|---|
| 2026.06.16 | ₩34,779 | ₩34,779 | ₩34,779 | ₩34,779 | 0.00% | 976 |
|---|
| 2026.06.15 | ₩34,765 | ₩35,196 | ₩34,765 | ₩35,196 | +1.24% | 498 |
|---|
| 2026.06.12 | ₩34,712 | ₩34,723 | ₩34,712 | ₩34,712 | 0.00% | 845 |
|---|
| 2026.06.11 | ₩34,966 | ₩34,966 | ₩34,966 | ₩34,966 | 0.00% | 214 |
|---|
| 2026.06.10 | ₩34,725 | ₩34,972 | ₩34,712 | ₩34,712 | -0.04% | 4.9천 |
|---|
| 2026.06.09 | ₩34,712 | ₩34,899 | ₩34,712 | ₩34,779 | +0.19% | 1.2천 |
|---|
| 2026.06.08 | ₩34,645 | ₩34,645 | ₩34,579 | ₩34,579 | -0.19% | 960 |
|---|
| 2026.06.05 | ₩34,632 | ₩34,846 | ₩34,512 | ₩34,706 | +0.21% | 2.3천 |
|---|
| 2026.06.04 | ₩34,579 | ₩34,832 | ₩34,579 | ₩34,832 | +0.73% | 3.8천 |
|---|
| 2026.06.03 | ₩34,685 | ₩34,712 | ₩34,579 | ₩34,579 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩34,512 | ₩34,565 | ₩34,512 | ₩34,525 | +0.04% | 1.6천 |
|---|
| 2026.06.01 | ₩34,525 | ₩34,525 | ₩34,512 | ₩34,525 | 0.00% | 802 |
|---|
| 2026.05.29 | ₩34,565 | ₩34,659 | ₩34,512 | ₩34,659 | +0.27% | 517 |
|---|
| 2026.05.28 | ₩34,725 | ₩34,979 | ₩34,125 | ₩34,655 | -0.20% | 9.8천 |
|---|
| 2026.05.27 | ₩34,846 | ₩34,846 | ₩34,645 | ₩34,699 | -0.42% | 5.5천 |
|---|
| 2026.05.26 | ₩35,046 | ₩35,046 | ₩34,859 | ₩34,912 | -0.38% | 1.7천 |
|---|
| 2026.05.22 | ₩35,219 | ₩35,219 | ₩34,859 | ₩35,186 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩34,846 | ₩35,072 | ₩34,846 | ₩35,072 | +0.65% | 746 |
|---|
| 2026.05.20 | ₩34,846 | ₩34,846 | ₩34,846 | ₩34,846 | 0.00% | 247 |
|---|
| 2026.05.19 | ₩35,513 | ₩35,513 | ₩35,006 | ₩35,153 | -1.02% | 1.9천 |
|---|
| 2026.05.18 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 116 |
|---|
| 2026.05.15 | ₩34,846 | ₩34,946 | ₩34,579 | ₩34,946 | +0.29% | 3.1천 |
|---|
| 2026.05.14 | ₩34,912 | ₩34,912 | ₩34,859 | ₩34,859 | -0.15% | 733 |
|---|
| 2026.05.13 | ₩35,126 | ₩35,126 | ₩35,126 | ₩35,126 | 0.00% | 203 |
|---|
| 2026.05.12 | ₩35,099 | ₩35,099 | ₩35,099 | ₩35,099 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,859 | ₩35,233 | ₩34,779 | ₩35,099 | +0.69% | 1.2만 |
|---|
| 2026.05.08 | ₩34,859 | ₩35,119 | ₩34,859 | ₩35,119 | +0.75% | 337 |
|---|
| 2026.05.07 | ₩34,952 | ₩35,273 | ₩34,946 | ₩35,046 | +0.27% | 4.3천 |
|---|
| 2026.05.06 | ₩34,918 | ₩35,366 | ₩34,859 | ₩34,986 | +0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩34,806 | ₩34,912 | ₩34,806 | ₩34,846 | +0.12% | 3.6천 |
|---|
| 2026.05.04 | ₩35,106 | ₩35,113 | ₩34,919 | ₩34,979 | -0.36% | 1.1천 |
|---|
| 2026.05.01 | ₩35,046 | ₩35,366 | ₩35,046 | ₩35,366 | +0.91% | 1.3천 |
|---|
| 2026.04.30 | ₩35,030 | ₩35,030 | ₩34,846 | ₩34,846 | -0.53% | 719 |
|---|
| 2026.04.29 | ₩35,106 | ₩35,106 | ₩35,106 | ₩35,106 | 0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩34,979 | ₩34,979 | ₩34,912 | ₩34,912 | -0.19% | 1.1천 |
|---|
| 2026.04.27 | ₩34,939 | ₩35,513 | ₩34,939 | ₩35,513 | +1.64% | 510 |
|---|
| 2026.04.24 | ₩35,246 | ₩35,246 | ₩35,006 | ₩35,006 | -0.68% | 2.4천 |
|---|
| 2026.04.23 | ₩35,113 | ₩35,113 | ₩34,940 | ₩34,992 | -0.34% | 1천 |
|---|
| 2026.04.22 | ₩35,133 | ₩35,133 | ₩34,979 | ₩34,979 | -0.44% | 2천 |
|---|
| 2026.04.21 | ₩34,819 | ₩34,819 | ₩34,819 | ₩34,819 | 0.00% | 276 |
|---|
| 2026.04.20 | ₩35,687 | ₩35,687 | ₩35,687 | ₩35,687 | 0.00% | 342 |
|---|
| 2026.04.17 | ₩35,113 | ₩35,313 | ₩35,059 | ₩35,219 | +0.30% | 3.3천 |
|---|
| 2026.04.16 | ₩35,420 | ₩35,420 | ₩35,420 | ₩35,420 | 0.00% | 385 |
|---|
| 2026.04.15 | ₩35,647 | ₩35,759 | ₩35,413 | ₩35,413 | -0.66% | 995 |
|---|
| 2026.04.14 | ₩35,647 | ₩35,780 | ₩35,647 | ₩35,780 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩35,673 | ₩35,713 | ₩35,647 | ₩35,647 | -0.07% | 2천 |
|---|
| 2026.04.10 | ₩35,660 | ₩35,767 | ₩35,473 | ₩35,727 | +0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩35,767 | ₩35,767 | ₩35,660 | ₩35,660 | -0.30% | 888 |
|---|
| 2026.04.08 | ₩35,727 | ₩35,753 | ₩35,727 | ₩35,753 | +0.07% | 1.1천 |
|---|
| 2026.04.07 | ₩35,738 | ₩35,738 | ₩35,480 | ₩35,480 | -0.72% | 349 |
|---|
| 2026.04.06 | ₩35,400 | ₩35,526 | ₩35,380 | ₩35,380 | -0.06% | 1.3천 |
|---|
| 2026.04.02 | ₩35,205 | ₩35,647 | ₩35,205 | ₩35,492 | +0.81% | 2.3천 |
|---|
| 2026.04.01 | ₩35,380 | ₩35,380 | ₩35,380 | ₩35,380 | 0.00% | 2.6천 |
|---|
| 2026.03.31 | ₩35,179 | ₩35,618 | ₩35,179 | ₩35,618 | +1.25% | 1.9천 |
|---|
| 2026.03.30 | ₩35,553 | ₩35,567 | ₩35,273 | ₩35,273 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩35,393 | ₩35,607 | ₩35,393 | ₩35,593 | +0.57% | 5.2천 |
|---|
| 2026.03.26 | ₩35,500 | ₩35,654 | ₩35,500 | ₩35,580 | +0.23% | 2.4천 |
|---|
| 2026.03.25 | ₩35,380 | ₩35,460 | ₩35,380 | ₩35,393 | +0.04% | 736 |
|---|
| 2026.03.24 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩35,446 | ₩35,586 | ₩35,446 | ₩35,486 | +0.11% | 5.4천 |
|---|
| 2026.03.20 | ₩35,780 | ₩35,780 | ₩35,567 | ₩35,567 | -0.60% | 1.5천 |
|---|
| 2026.03.19 | ₩36,434 | ₩36,434 | ₩35,580 | ₩35,633 | -2.20% | 1.8천 |
|---|
| 2026.03.18 | ₩35,446 | ₩35,446 | ₩35,446 | ₩35,446 | 0.00% | 229 |
|---|
| 2026.03.17 | ₩35,446 | ₩35,540 | ₩35,403 | ₩35,513 | +0.19% | 1.6천 |
|---|
| 2026.03.16 | ₩35,448 | ₩35,486 | ₩35,382 | ₩35,460 | +0.03% | 5.1천 |
|---|
| 2026.03.13 | ₩35,446 | ₩35,500 | ₩35,179 | ₩35,420 | -0.08% | 2만 |
|---|
| 2026.03.12 | ₩35,446 | ₩35,924 | ₩35,446 | ₩35,446 | 0.00% | 4.1천 |
|---|
| 2026.03.11 | ₩35,380 | ₩35,713 | ₩35,380 | ₩35,619 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩35,380 | ₩35,380 | ₩35,320 | ₩35,320 | -0.17% | 21 |
|---|
| 2026.03.09 | ₩35,393 | ₩35,580 | ₩35,380 | ₩35,380 | -0.04% | 21 |
|---|
| 2026.03.06 | ₩35,446 | ₩35,534 | ₩35,380 | ₩35,380 | -0.19% | 21 |
|---|
| 2026.03.05 | ₩35,433 | ₩35,740 | ₩35,433 | ₩35,740 | +0.87% | 21 |
|---|
| 2026.03.04 | ₩35,193 | ₩36,034 | ₩35,193 | ₩35,468 | +0.78% | 21 |
|---|
| 2026.03.03 | ₩35,211 | ₩35,211 | ₩35,206 | ₩35,206 | -0.01% | 21 |
|---|
| 2026.03.02 | ₩35,513 | ₩35,615 | ₩35,340 | ₩35,615 | +0.29% | 21 |
|---|
| 2026.02.27 | ₩35,179 | ₩35,727 | ₩35,179 | ₩35,727 | +1.56% | 21 |
|---|
| 2026.02.26 | ₩35,179 | ₩35,206 | ₩35,179 | ₩35,179 | 0.00% | 469 |
|---|
| 2026.02.25 | ₩35,179 | ₩35,633 | ₩35,179 | ₩35,193 | +0.04% | 21 |
|---|
| 2026.02.24 | ₩35,046 | ₩35,313 | ₩35,046 | ₩35,046 | 0.00% | 21 |
|---|
| 2026.02.23 | ₩35,074 | ₩35,074 | ₩35,046 | ₩35,046 | -0.08% | 21 |
|---|
| 2026.02.20 | ₩35,633 | ₩35,713 | ₩35,446 | ₩35,446 | -0.52% | 1.1천 |
|---|
| 2026.02.19 | ₩35,286 | ₩35,526 | ₩35,206 | ₩35,526 | +0.68% | 2.2천 |
|---|
| 2026.02.18 | ₩35,478 | ₩35,513 | ₩35,420 | ₩35,420 | -0.17% | 2.8천 |
|---|
| 2026.02.17 | ₩34,966 | ₩35,540 | ₩34,966 | ₩35,540 | +1.64% | 1.5만 |
|---|
| 2026.02.13 | ₩34,846 | ₩34,926 | ₩34,846 | ₩34,859 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩34,912 | ₩34,939 | ₩34,846 | ₩34,846 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩34,552 | ₩34,792 | ₩34,552 | ₩34,792 | +0.70% | 1.4천 |
|---|
| 2026.02.10 | ₩34,245 | ₩34,765 | ₩34,245 | ₩34,712 | +1.36% | 1.7만 |
|---|
| 2026.02.09 | ₩34,125 | ₩34,138 | ₩34,125 | ₩34,125 | 0.00% | 738 |
|---|
| 2026.02.06 | ₩34,165 | ₩34,191 | ₩34,165 | ₩34,191 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩34,272 | ₩34,285 | ₩34,178 | ₩34,178 | -0.27% | 2.5천 |
|---|
| 2026.02.04 | ₩34,445 | ₩34,509 | ₩34,445 | ₩34,445 | 0.00% | 983 |
|---|
| 2026.02.03 | ₩34,178 | ₩34,272 | ₩34,178 | ₩34,272 | +0.27% | 798 |
|---|
| 2026.02.02 | ₩34,325 | ₩34,365 | ₩34,285 | ₩34,285 | -0.12% | 955 |
|---|
| 2026.01.30 | ₩34,445 | ₩34,445 | ₩34,251 | ₩34,345 | -0.29% | 3.9천 |
|---|
| 2026.01.29 | ₩34,071 | ₩34,418 | ₩34,045 | ₩34,418 | +1.02% | 3.7천 |
|---|
| 2026.01.28 | ₩34,111 | ₩34,245 | ₩34,111 | ₩34,245 | +0.39% | 6.3천 |
|---|
| 2026.01.27 | ₩34,125 | ₩34,151 | ₩34,111 | ₩34,138 | +0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩34,058 | ₩34,178 | ₩34,045 | ₩34,178 | +0.35% | 1.1천 |
|---|
| 2026.01.23 | ₩34,118 | ₩34,151 | ₩34,058 | ₩34,151 | +0.10% | 1.5천 |
|---|
| 2026.01.22 | ₩34,114 | ₩34,150 | ₩34,085 | ₩34,150 | +0.11% | 3.6천 |
|---|
| 2026.01.21 | ₩34,161 | ₩34,178 | ₩34,118 | ₩34,178 | +0.05% | 1.7천 |
|---|
| 2026.01.20 | ₩34,045 | ₩34,191 | ₩34,045 | ₩34,191 | +0.43% | 6.5천 |
|---|
| 2026.01.16 | ₩34,045 | ₩34,138 | ₩34,045 | ₩34,098 | +0.16% | 5천 |
|---|
| 2026.01.15 | ₩34,619 | ₩34,619 | ₩34,512 | ₩34,592 | -0.08% | 3.2천 |
|---|
| 2026.01.14 | ₩34,525 | ₩34,619 | ₩34,245 | ₩34,619 | +0.27% | 3.7천 |
|---|
| 2026.01.13 | ₩34,418 | ₩34,565 | ₩34,258 | ₩34,539 | +0.35% | 4.9천 |
|---|
| 2026.01.12 | ₩34,312 | ₩34,552 | ₩34,165 | ₩34,325 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩34,216 | ₩34,312 | ₩34,178 | ₩34,312 | +0.28% | 2.3천 |
|---|
| 2026.01.08 | ₩34,138 | ₩34,338 | ₩34,045 | ₩34,258 | +0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩34,312 | ₩34,332 | ₩34,274 | ₩34,274 | -0.11% | 1.3천 |
|---|
| 2026.01.06 | ₩34,312 | ₩34,323 | ₩34,151 | ₩34,272 | -0.12% | 4.7천 |
|---|
| 2026.01.05 | ₩34,125 | ₩34,231 | ₩34,125 | ₩34,165 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩34,004 | ₩34,111 | ₩33,991 | ₩34,085 | +0.24% | 2.7천 |
|---|
| 2025.12.31 | ₩33,858 | ₩33,991 | ₩33,831 | ₩33,858 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩33,951 | ₩34,229 | ₩33,898 | ₩34,045 | +0.28% | 4.9천 |
|---|
| 2025.12.29 | ₩33,978 | ₩34,082 | ₩33,711 | ₩33,951 | -0.08% | 4.1천 |
|---|
| 2025.12.26 | ₩33,978 | ₩34,045 | ₩33,911 | ₩33,911 | -0.20% | 1.1천 |
|---|
| 2025.12.24 | ₩33,804 | ₩33,951 | ₩33,804 | ₩33,951 | +0.43% | 2.5천 |
|---|
| 2025.12.23 | ₩33,911 | ₩34,045 | ₩33,844 | ₩33,951 | +0.12% | 2.1천 |
|---|
| 2025.12.22 | ₩34,018 | ₩34,162 | ₩34,018 | ₩34,162 | +0.42% | 325 |
|---|
| 2025.12.19 | ₩33,938 | ₩34,045 | ₩33,844 | ₩34,018 | +0.24% | 2천 |
|---|
| 2025.12.18 | ₩33,791 | ₩33,858 | ₩33,791 | ₩33,858 | +0.20% | 485 |
|---|
| 2025.12.17 | ₩34,098 | ₩34,098 | ₩33,511 | ₩33,778 | -0.94% | 8.3천 |
|---|
| 2025.12.16 | ₩33,991 | ₩33,991 | ₩33,724 | ₩33,764 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩33,978 | ₩34,111 | ₩33,702 | ₩33,818 | -0.47% | 1.8만 |
|---|
| 2025.12.12 | ₩34,579 | ₩34,579 | ₩33,711 | ₩33,978 | -1.74% | 2.8만 |
|---|
| 2025.12.11 | ₩34,579 | ₩34,579 | ₩34,438 | ₩34,445 | -0.39% | 1.7만 |
|---|
| 2025.12.10 | ₩34,645 | ₩34,645 | ₩34,445 | ₩34,445 | -0.58% | 7.3천 |
|---|
| 2025.12.09 | ₩34,458 | ₩34,458 | ₩34,458 | ₩34,458 | 0.00% | 204 |
|---|
| 2025.12.08 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 329 |
|---|
| 2025.12.05 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 513 |
|---|
| 2025.12.02 | ₩34,701 | ₩34,701 | ₩34,378 | ₩34,378 | -0.93% | 780 |
|---|
| 2025.12.01 | ₩34,634 | ₩34,634 | ₩34,634 | ₩34,634 | 0.00% | 386 |
|---|
| 2025.11.28 | ₩34,579 | ₩34,579 | ₩34,579 | ₩34,579 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩33,964 | ₩34,619 | ₩33,964 | ₩34,332 | +1.08% | 1.3천 |
|---|
| 2025.11.25 | ₩34,365 | ₩34,365 | ₩34,285 | ₩34,285 | -0.23% | 445 |
|---|
| 2025.11.24 | ₩34,645 | ₩34,645 | ₩34,338 | ₩34,418 | -0.66% | 825 |
|---|
| 2025.11.21 | ₩34,460 | ₩34,512 | ₩34,312 | ₩34,512 | +0.15% | 602 |
|---|
| 2025.11.20 | ₩34,245 | ₩34,245 | ₩34,245 | ₩34,245 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,539 | ₩34,579 | ₩34,245 | ₩34,245 | -0.85% | 525 |
|---|
| 2025.11.18 | ₩34,365 | ₩34,365 | ₩34,125 | ₩34,125 | -0.70% | 672 |
|---|
| 2025.11.17 | ₩34,352 | ₩34,352 | ₩34,338 | ₩34,338 | -0.04% | 916 |
|---|
| 2025.11.14 | ₩34,352 | ₩34,458 | ₩34,352 | ₩34,425 | +0.21% | 1.2천 |
|---|
| 2025.11.13 | ₩34,462 | ₩34,512 | ₩34,460 | ₩34,460 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩34,579 | ₩34,579 | ₩34,579 | ₩34,579 | 0.00% | 102 |
|---|
| 2025.11.11 | ₩34,395 | ₩34,395 | ₩34,395 | ₩34,395 | 0.00% | 272 |
|---|
| 2025.11.10 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 351 |
|---|
| 2025.11.07 | ₩34,672 | ₩34,712 | ₩34,539 | ₩34,539 | -0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 482 |
|---|
| 2025.11.04 | ₩34,557 | ₩34,685 | ₩34,218 | ₩34,418 | -0.40% | 1.5천 |
|---|
| 2025.11.03 | ₩34,058 | ₩34,712 | ₩34,045 | ₩34,378 | +0.94% | 3.8천 |
|---|
| 2025.10.31 | ₩34,298 | ₩34,312 | ₩34,245 | ₩34,312 | +0.04% | 512 |
|---|
| 2025.10.30 | ₩34,312 | ₩34,312 | ₩34,312 | ₩34,312 | 0.00% | 876 |
|---|
| 2025.10.29 | ₩34,125 | ₩34,378 | ₩34,111 | ₩34,378 | +0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩34,111 | ₩34,385 | ₩34,111 | ₩34,178 | +0.20% | 3.1천 |
|---|
| 2025.10.27 | ₩34,125 | ₩34,125 | ₩34,045 | ₩34,045 | -0.23% | 4.5천 |
|---|
| 2025.10.24 | ₩34,659 | ₩34,659 | ₩34,512 | ₩34,512 | -0.42% | 235 |
|---|
| 2025.10.23 | ₩34,634 | ₩34,899 | ₩34,634 | ₩34,899 | +0.77% | 715 |
|---|
| 2025.10.22 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,395 | ₩34,565 | ₩34,378 | ₩34,525 | +0.38% | 2.2천 |
|---|
| 2025.10.20 | ₩34,685 | ₩34,712 | ₩34,245 | ₩34,512 | -0.50% | 3.3천 |
|---|
| 2025.10.17 | ₩34,045 | ₩34,512 | ₩34,045 | ₩34,512 | +1.37% | 1.6천 |
|---|
| 2025.10.16 | ₩34,272 | ₩34,365 | ₩34,045 | ₩34,085 | -0.55% | 2.5천 |
|---|
| 2025.10.15 | ₩34,852 | ₩34,872 | ₩34,725 | ₩34,725 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩34,725 | ₩34,725 | ₩34,725 | ₩34,725 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,712 | ₩34,912 | ₩34,712 | ₩34,725 | +0.04% | 2.4천 |
|---|
| 2025.10.10 | ₩34,725 | ₩34,846 | ₩34,702 | ₩34,702 | -0.07% | 1천 |
|---|