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 | ₩34,472 | ₩34,472 | ₩34,352 | ₩34,352 | -0.35% | 519 |
| 2026.10.08 | ₩34,348 | ₩34,401 | ₩34,218 | ₩34,325 | -0.07% | 3.4천 |
| 2026.10.07 | ₩34,553 | ₩34,553 | ₩34,218 | ₩34,511 | -0.12% | 1.1천 |
| 2026.10.06 | ₩34,486 | ₩34,486 | ₩34,447 | ₩34,447 | -0.11% | 3.9천 |
| 2026.10.05 | ₩34,553 | ₩34,553 | ₩34,231 | ₩34,285 | -0.78% | 2.3천 |
| 2026.10.02 | ₩34,553 | ₩34,553 | ₩34,265 | ₩34,352 | -0.58% | 823 |
| 2026.10.01 | ₩34,566 | ₩34,566 | ₩34,271 | ₩34,325 | -0.70% | 2.6천 |
| 2026.09.30 | ₩34,285 | ₩34,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,218 |
| -0.20% |
| 1.3만 |
| 2026.09.29 | ₩35,088 | ₩35,088 | ₩35,088 | ₩35,088 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 476 |
|---|
| 2026.09.25 | ₩35,048 | ₩35,048 | ₩34,553 | ₩34,760 | -0.82% | 1.3천 |
|---|
| 2026.09.24 | ₩34,486 | ₩35,048 | ₩34,486 | ₩35,041 | +1.61% | 2.4천 |
|---|
| 2026.09.23 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 663 |
|---|
| 2026.09.22 | ₩34,593 | ₩34,646 | ₩34,486 | ₩34,579 | -0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩34,807 | ₩34,821 | ₩34,807 | ₩34,821 | +0.04% | 936 |
|---|
| 2026.09.18 | ₩34,606 | ₩34,646 | ₩34,606 | ₩34,633 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩34,954 | ₩34,954 | ₩34,954 | ₩34,954 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,687 | ₩34,954 | ₩34,687 | ₩34,954 | +0.77% | 695 |
|---|
| 2026.09.15 | ₩34,687 | ₩34,687 | ₩34,687 | ₩34,687 | 0.00% | 1.9천 |
|---|
| 2026.09.14 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,379 | ₩34,700 | ₩34,379 | ₩34,492 | +0.33% | 9.9천 |
|---|
| 2026.09.10 | ₩34,780 | ₩34,780 | ₩34,204 | ₩34,379 | -1.16% | 9천 |
|---|
| 2026.09.09 | ₩34,821 | ₩34,928 | ₩34,727 | ₩34,807 | -0.04% | 8천 |
|---|
| 2026.09.08 | ₩34,834 | ₩34,941 | ₩34,821 | ₩34,861 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩35,035 | ₩35,088 | ₩35,035 | ₩35,088 | +0.15% | 878 |
|---|
| 2026.09.03 | ₩35,062 | ₩35,477 | ₩34,834 | ₩34,934 | -0.37% | 5.1천 |
|---|
| 2026.09.02 | ₩35,611 | ₩35,611 | ₩34,847 | ₩34,981 | -1.77% | 8.6천 |
|---|
| 2026.09.01 | ₩35,021 | ₩35,075 | ₩35,021 | ₩35,062 | +0.11% | 4.4천 |
|---|
| 2026.08.31 | ₩35,048 | ₩35,236 | ₩34,961 | ₩34,961 | -0.25% | 7.1천 |
|---|
| 2026.08.28 | ₩34,873 | ₩35,122 | ₩34,873 | ₩35,021 | +0.43% | 9.6천 |
|---|
| 2026.08.27 | ₩35,216 | ₩35,343 | ₩35,075 | ₩35,289 | +0.21% | 5.5천 |
|---|
| 2026.08.26 | ₩35,048 | ₩35,570 | ₩34,954 | ₩35,570 | +1.49% | 1.4만 |
|---|
| 2026.08.25 | ₩34,911 | ₩34,911 | ₩34,887 | ₩34,887 | -0.07% | 1.4천 |
|---|
| 2026.08.24 | ₩34,740 | ₩34,914 | ₩34,740 | ₩34,847 | +0.31% | 3.7천 |
|---|
| 2026.08.21 | ₩35,021 | ₩35,021 | ₩34,687 | ₩34,827 | -0.55% | 3.3천 |
|---|
| 2026.08.20 | ₩34,941 | ₩34,941 | ₩34,834 | ₩34,901 | -0.11% | 4.3천 |
|---|
| 2026.08.19 | ₩34,821 | ₩34,954 | ₩34,754 | ₩34,914 | +0.27% | 1.4만 |
|---|
| 2026.08.18 | ₩34,981 | ₩34,981 | ₩34,821 | ₩34,821 | -0.46% | 1.8천 |
|---|
| 2026.08.17 | ₩35,021 | ₩35,021 | ₩34,807 | ₩34,807 | -0.61% | 2.2천 |
|---|
| 2026.08.14 | ₩34,941 | ₩34,981 | ₩34,914 | ₩34,968 | +0.08% | 7.8천 |
|---|
| 2026.08.13 | ₩34,821 | ₩35,035 | ₩34,821 | ₩34,981 | +0.46% | 2.4만 |
|---|
| 2026.08.12 | ₩34,961 | ₩35,048 | ₩34,834 | ₩34,933 | -0.08% | 1만 |
|---|
| 2026.08.11 | ₩34,821 | ₩34,901 | ₩34,820 | ₩34,901 | +0.23% | 2.2천 |
|---|
| 2026.08.10 | ₩34,673 | ₩34,821 | ₩34,673 | ₩34,821 | +0.42% | 3천 |
|---|
| 2026.08.07 | ₩34,807 | ₩34,820 | ₩34,807 | ₩34,820 | +0.04% | 727 |
|---|
| 2026.08.06 | ₩34,807 | ₩34,821 | ₩34,606 | ₩34,679 | -0.37% | 2천 |
|---|
| 2026.08.05 | ₩34,821 | ₩34,834 | ₩34,727 | ₩34,821 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩34,620 | ₩34,633 | ₩34,486 | ₩34,620 | 0.00% | 4.5천 |
|---|
| 2026.08.03 | ₩34,646 | ₩34,821 | ₩34,646 | ₩34,713 | +0.19% | 3.6천 |
|---|
| 2026.07.31 | ₩34,821 | ₩34,821 | ₩34,762 | ₩34,762 | -0.17% | 709 |
|---|
| 2026.07.30 | ₩34,620 | ₩34,720 | ₩34,620 | ₩34,720 | +0.29% | 546 |
|---|
| 2026.07.29 | ₩34,620 | ₩34,620 | ₩34,620 | ₩34,620 | 0.00% | 533 |
|---|
| 2026.07.28 | ₩34,486 | ₩34,606 | ₩34,164 | ₩34,593 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,499 | ₩34,499 | ₩34,178 | ₩34,486 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,758 | ₩34,758 | ₩34,486 | ₩34,486 | -0.78% | 569 |
|---|
| 2026.07.23 | ₩34,499 | ₩34,606 | ₩34,499 | ₩34,606 | +0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩34,553 | ₩34,553 | ₩34,553 | ₩34,553 | 0.00% | 441 |
|---|
| 2026.07.21 | ₩34,549 | ₩34,821 | ₩34,549 | ₩34,780 | +0.67% | 1.8천 |
|---|
| 2026.07.20 | ₩34,512 | ₩34,687 | ₩34,512 | ₩34,687 | +0.50% | 1.8천 |
|---|
| 2026.07.17 | ₩34,821 | ₩34,821 | ₩34,432 | ₩34,432 | -1.12% | 2.1천 |
|---|
| 2026.07.16 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 130 |
|---|
| 2026.07.15 | ₩35,344 | ₩35,344 | ₩35,004 | ₩35,276 | -0.19% | 4.5천 |
|---|
| 2026.07.14 | ₩35,115 | ₩35,316 | ₩35,115 | ₩35,316 | +0.57% | 1천 |
|---|
| 2026.07.13 | ₩34,981 | ₩35,129 | ₩34,954 | ₩35,115 | +0.38% | 1.9천 |
|---|
| 2026.07.10 | ₩35,021 | ₩35,115 | ₩35,021 | ₩35,075 | +0.15% | 635 |
|---|
| 2026.07.09 | ₩34,936 | ₩35,048 | ₩34,884 | ₩34,968 | +0.09% | 5.6천 |
|---|
| 2026.07.08 | ₩34,834 | ₩35,142 | ₩34,834 | ₩34,928 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩34,861 | ₩35,048 | ₩34,821 | ₩34,948 | +0.25% | 1만 |
|---|
| 2026.07.06 | ₩35,303 | ₩35,303 | ₩35,082 | ₩35,082 | -0.63% | 269 |
|---|
| 2026.07.02 | ₩35,209 | ₩35,209 | ₩35,169 | ₩35,177 | -0.09% | 385 |
|---|
| 2026.07.01 | ₩35,142 | ₩35,142 | ₩34,981 | ₩34,981 | -0.46% | 883 |
|---|
| 2026.06.30 | ₩34,821 | ₩34,834 | ₩34,821 | ₩34,834 | +0.04% | 425 |
|---|
| 2026.06.29 | ₩34,821 | ₩34,821 | ₩34,821 | ₩34,821 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩34,821 | ₩34,821 | ₩34,821 | ₩34,821 | 0.00% | 340 |
|---|
| 2026.06.25 | ₩34,879 | ₩34,879 | ₩34,879 | ₩34,879 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩35,155 | ₩35,155 | ₩34,847 | ₩34,847 | -0.88% | 608 |
|---|
| 2026.06.23 | ₩34,821 | ₩34,821 | ₩34,821 | ₩34,821 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩35,195 | ₩35,195 | ₩35,195 | ₩35,195 | 0.00% | 567 |
|---|
| 2026.06.18 | ₩35,222 | ₩35,222 | ₩35,222 | ₩35,222 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,847 | ₩35,222 | ₩34,847 | ₩35,222 | +1.08% | 1.9천 |
|---|
| 2026.06.16 | ₩34,887 | ₩34,887 | ₩34,887 | ₩34,887 | 0.00% | 976 |
|---|
| 2026.06.15 | ₩34,874 | ₩35,306 | ₩34,874 | ₩35,306 | +1.24% | 498 |
|---|
| 2026.06.12 | ₩34,821 | ₩34,831 | ₩34,821 | ₩34,821 | 0.00% | 845 |
|---|
| 2026.06.11 | ₩35,075 | ₩35,075 | ₩35,075 | ₩35,075 | 0.00% | 214 |
|---|
| 2026.06.10 | ₩34,834 | ₩35,082 | ₩34,821 | ₩34,821 | -0.04% | 4.9천 |
|---|
| 2026.06.09 | ₩34,821 | ₩35,008 | ₩34,821 | ₩34,887 | +0.19% | 1.2천 |
|---|
| 2026.06.08 | ₩34,754 | ₩34,754 | ₩34,687 | ₩34,687 | -0.19% | 960 |
|---|
| 2026.06.05 | ₩34,740 | ₩34,954 | ₩34,620 | ₩34,814 | +0.21% | 2.3천 |
|---|
| 2026.06.04 | ₩34,687 | ₩34,941 | ₩34,687 | ₩34,941 | +0.73% | 3.8천 |
|---|
| 2026.06.03 | ₩34,794 | ₩34,821 | ₩34,687 | ₩34,687 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩34,620 | ₩34,673 | ₩34,620 | ₩34,633 | +0.04% | 1.6천 |
|---|
| 2026.06.01 | ₩34,633 | ₩34,633 | ₩34,620 | ₩34,633 | 0.00% | 802 |
|---|
| 2026.05.29 | ₩34,673 | ₩34,767 | ₩34,620 | ₩34,767 | +0.27% | 517 |
|---|
| 2026.05.28 | ₩34,834 | ₩35,088 | ₩34,231 | ₩34,763 | -0.20% | 9.8천 |
|---|
| 2026.05.27 | ₩34,955 | ₩34,955 | ₩34,754 | ₩34,807 | -0.42% | 5.5천 |
|---|
| 2026.05.26 | ₩35,155 | ₩35,155 | ₩34,968 | ₩35,021 | -0.38% | 1.7천 |
|---|
| 2026.05.22 | ₩35,329 | ₩35,329 | ₩34,968 | ₩35,296 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩34,954 | ₩35,182 | ₩34,954 | ₩35,182 | +0.65% | 746 |
|---|
| 2026.05.20 | ₩34,954 | ₩34,954 | ₩34,954 | ₩34,954 | 0.00% | 247 |
|---|
| 2026.05.19 | ₩35,624 | ₩35,624 | ₩35,115 | ₩35,262 | -1.02% | 1.9천 |
|---|
| 2026.05.18 | ₩35,115 | ₩35,115 | ₩35,115 | ₩35,115 | 0.00% | 116 |
|---|
| 2026.05.15 | ₩34,954 | ₩35,055 | ₩34,687 | ₩35,055 | +0.29% | 3.1천 |
|---|
| 2026.05.14 | ₩35,021 | ₩35,021 | ₩34,968 | ₩34,968 | -0.15% | 733 |
|---|
| 2026.05.13 | ₩35,236 | ₩35,236 | ₩35,236 | ₩35,236 | 0.00% | 203 |
|---|
| 2026.05.12 | ₩35,208 | ₩35,208 | ₩35,208 | ₩35,208 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,968 | ₩35,343 | ₩34,887 | ₩35,208 | +0.69% | 1.2만 |
|---|
| 2026.05.08 | ₩34,968 | ₩35,229 | ₩34,968 | ₩35,229 | +0.75% | 337 |
|---|
| 2026.05.07 | ₩35,062 | ₩35,383 | ₩35,055 | ₩35,155 | +0.27% | 4.3천 |
|---|
| 2026.05.06 | ₩35,027 | ₩35,477 | ₩34,968 | ₩35,095 | +0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩34,914 | ₩35,021 | ₩34,914 | ₩34,954 | +0.12% | 3.6천 |
|---|
| 2026.05.04 | ₩35,216 | ₩35,222 | ₩35,028 | ₩35,088 | -0.36% | 1.1천 |
|---|
| 2026.05.01 | ₩35,155 | ₩35,477 | ₩35,155 | ₩35,477 | +0.91% | 1.3천 |
|---|
| 2026.04.30 | ₩35,140 | ₩35,140 | ₩34,954 | ₩34,954 | -0.53% | 719 |
|---|
| 2026.04.29 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩35,088 | ₩35,088 | ₩35,021 | ₩35,021 | -0.19% | 1.1천 |
|---|
| 2026.04.27 | ₩35,048 | ₩35,624 | ₩35,048 | ₩35,624 | +1.64% | 510 |
|---|
| 2026.04.24 | ₩35,356 | ₩35,356 | ₩35,115 | ₩35,115 | -0.68% | 2.4천 |
|---|
| 2026.04.23 | ₩35,222 | ₩35,222 | ₩35,049 | ₩35,102 | -0.34% | 1천 |
|---|
| 2026.04.22 | ₩35,242 | ₩35,242 | ₩35,088 | ₩35,088 | -0.44% | 2천 |
|---|
| 2026.04.21 | ₩34,928 | ₩34,928 | ₩34,928 | ₩34,928 | 0.00% | 276 |
|---|
| 2026.04.20 | ₩35,798 | ₩35,798 | ₩35,798 | ₩35,798 | 0.00% | 342 |
|---|
| 2026.04.17 | ₩35,222 | ₩35,423 | ₩35,169 | ₩35,329 | +0.30% | 3.3천 |
|---|
| 2026.04.16 | ₩35,530 | ₩35,530 | ₩35,530 | ₩35,530 | 0.00% | 385 |
|---|
| 2026.04.15 | ₩35,758 | ₩35,871 | ₩35,524 | ₩35,524 | -0.66% | 995 |
|---|
| 2026.04.14 | ₩35,758 | ₩35,892 | ₩35,758 | ₩35,892 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩35,785 | ₩35,825 | ₩35,758 | ₩35,758 | -0.07% | 2천 |
|---|
| 2026.04.10 | ₩35,771 | ₩35,879 | ₩35,584 | ₩35,838 | +0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩35,879 | ₩35,879 | ₩35,771 | ₩35,771 | -0.30% | 888 |
|---|
| 2026.04.08 | ₩35,838 | ₩35,865 | ₩35,838 | ₩35,865 | +0.07% | 1.1천 |
|---|
| 2026.04.07 | ₩35,849 | ₩35,849 | ₩35,591 | ₩35,591 | -0.72% | 349 |
|---|
| 2026.04.06 | ₩35,510 | ₩35,637 | ₩35,490 | ₩35,490 | -0.06% | 1.3천 |
|---|
| 2026.04.02 | ₩35,315 | ₩35,758 | ₩35,315 | ₩35,603 | +0.81% | 2.3천 |
|---|
| 2026.04.01 | ₩35,490 | ₩35,490 | ₩35,490 | ₩35,490 | 0.00% | 2.6천 |
|---|
| 2026.03.31 | ₩35,289 | ₩35,729 | ₩35,289 | ₩35,729 | +1.25% | 1.9천 |
|---|
| 2026.03.30 | ₩35,664 | ₩35,678 | ₩35,383 | ₩35,383 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩35,504 | ₩35,718 | ₩35,504 | ₩35,704 | +0.57% | 5.2천 |
|---|
| 2026.03.26 | ₩35,611 | ₩35,765 | ₩35,611 | ₩35,691 | +0.23% | 2.4천 |
|---|
| 2026.03.25 | ₩35,490 | ₩35,570 | ₩35,490 | ₩35,504 | +0.04% | 736 |
|---|
| 2026.03.24 | ₩35,597 | ₩35,597 | ₩35,597 | ₩35,597 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩35,557 | ₩35,697 | ₩35,557 | ₩35,597 | +0.11% | 5.4천 |
|---|
| 2026.03.20 | ₩35,892 | ₩35,892 | ₩35,678 | ₩35,678 | -0.60% | 1.5천 |
|---|
| 2026.03.19 | ₩36,548 | ₩36,548 | ₩35,691 | ₩35,745 | -2.20% | 1.8천 |
|---|
| 2026.03.18 | ₩35,557 | ₩35,557 | ₩35,557 | ₩35,557 | 0.00% | 229 |
|---|
| 2026.03.17 | ₩35,557 | ₩35,651 | ₩35,514 | ₩35,624 | +0.19% | 1.6천 |
|---|
| 2026.03.16 | ₩35,559 | ₩35,597 | ₩35,492 | ₩35,570 | +0.03% | 5.1천 |
|---|
| 2026.03.13 | ₩35,557 | ₩35,611 | ₩35,289 | ₩35,530 | -0.08% | 2만 |
|---|
| 2026.03.12 | ₩35,557 | ₩36,036 | ₩35,557 | ₩35,557 | 0.00% | 4.1천 |
|---|
| 2026.03.11 | ₩35,490 | ₩35,825 | ₩35,490 | ₩35,730 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩35,490 | ₩35,490 | ₩35,430 | ₩35,430 | -0.17% | 21 |
|---|
| 2026.03.09 | ₩35,504 | ₩35,691 | ₩35,490 | ₩35,490 | -0.04% | 21 |
|---|
| 2026.03.06 | ₩35,557 | ₩35,645 | ₩35,490 | ₩35,490 | -0.19% | 21 |
|---|
| 2026.03.05 | ₩35,544 | ₩35,852 | ₩35,544 | ₩35,852 | +0.87% | 21 |
|---|
| 2026.03.04 | ₩35,303 | ₩36,146 | ₩35,303 | ₩35,579 | +0.78% | 21 |
|---|
| 2026.03.03 | ₩35,321 | ₩35,321 | ₩35,316 | ₩35,316 | -0.01% | 21 |
|---|
| 2026.03.02 | ₩35,624 | ₩35,727 | ₩35,450 | ₩35,727 | +0.29% | 21 |
|---|
| 2026.02.27 | ₩35,289 | ₩35,838 | ₩35,289 | ₩35,838 | +1.56% | 21 |
|---|
| 2026.02.26 | ₩35,289 | ₩35,316 | ₩35,289 | ₩35,289 | 0.00% | 469 |
|---|
| 2026.02.25 | ₩35,289 | ₩35,745 | ₩35,289 | ₩35,303 | +0.04% | 21 |
|---|
| 2026.02.24 | ₩35,155 | ₩35,423 | ₩35,155 | ₩35,155 | 0.00% | 21 |
|---|
| 2026.02.23 | ₩35,183 | ₩35,183 | ₩35,155 | ₩35,155 | -0.08% | 21 |
|---|
| 2026.02.20 | ₩35,745 | ₩35,825 | ₩35,557 | ₩35,557 | -0.52% | 1.1천 |
|---|
| 2026.02.19 | ₩35,396 | ₩35,637 | ₩35,316 | ₩35,637 | +0.68% | 2.2천 |
|---|
| 2026.02.18 | ₩35,589 | ₩35,624 | ₩35,530 | ₩35,530 | -0.17% | 2.8천 |
|---|
| 2026.02.17 | ₩35,075 | ₩35,651 | ₩35,075 | ₩35,651 | +1.64% | 1.5만 |
|---|
| 2026.02.13 | ₩34,954 | ₩35,035 | ₩34,954 | ₩34,968 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩35,021 | ₩35,048 | ₩34,954 | ₩34,954 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩34,660 | ₩34,901 | ₩34,660 | ₩34,901 | +0.70% | 1.4천 |
|---|
| 2026.02.10 | ₩34,352 | ₩34,874 | ₩34,352 | ₩34,821 | +1.36% | 1.7만 |
|---|
| 2026.02.09 | ₩34,231 | ₩34,245 | ₩34,231 | ₩34,231 | 0.00% | 738 |
|---|
| 2026.02.06 | ₩34,271 | ₩34,298 | ₩34,271 | ₩34,298 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩34,379 | ₩34,392 | ₩34,285 | ₩34,285 | -0.27% | 2.5천 |
|---|
| 2026.02.04 | ₩34,553 | ₩34,617 | ₩34,553 | ₩34,553 | 0.00% | 983 |
|---|
| 2026.02.03 | ₩34,285 | ₩34,379 | ₩34,285 | ₩34,379 | +0.27% | 798 |
|---|
| 2026.02.02 | ₩34,432 | ₩34,472 | ₩34,392 | ₩34,392 | -0.12% | 955 |
|---|
| 2026.01.30 | ₩34,553 | ₩34,553 | ₩34,358 | ₩34,452 | -0.29% | 3.9천 |
|---|
| 2026.01.29 | ₩34,178 | ₩34,526 | ₩34,151 | ₩34,526 | +1.02% | 3.7천 |
|---|
| 2026.01.28 | ₩34,218 | ₩34,352 | ₩34,218 | ₩34,352 | +0.39% | 6.3천 |
|---|
| 2026.01.27 | ₩34,231 | ₩34,258 | ₩34,218 | ₩34,245 | +0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩34,164 | ₩34,285 | ₩34,151 | ₩34,285 | +0.35% | 1.1천 |
|---|
| 2026.01.23 | ₩34,225 | ₩34,258 | ₩34,164 | ₩34,258 | +0.10% | 1.5천 |
|---|
| 2026.01.22 | ₩34,221 | ₩34,257 | ₩34,191 | ₩34,257 | +0.11% | 3.6천 |
|---|
| 2026.01.21 | ₩34,268 | ₩34,285 | ₩34,225 | ₩34,285 | +0.05% | 1.7천 |
|---|
| 2026.01.20 | ₩34,151 | ₩34,298 | ₩34,151 | ₩34,298 | +0.43% | 6.5천 |
|---|
| 2026.01.16 | ₩34,151 | ₩34,245 | ₩34,151 | ₩34,204 | +0.16% | 5천 |
|---|
| 2026.01.15 | ₩34,727 | ₩34,727 | ₩34,620 | ₩34,700 | -0.08% | 3.2천 |
|---|
| 2026.01.14 | ₩34,633 | ₩34,727 | ₩34,352 | ₩34,727 | +0.27% | 3.7천 |
|---|
| 2026.01.13 | ₩34,526 | ₩34,673 | ₩34,365 | ₩34,646 | +0.35% | 4.9천 |
|---|
| 2026.01.12 | ₩34,419 | ₩34,660 | ₩34,272 | ₩34,432 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩34,323 | ₩34,419 | ₩34,285 | ₩34,419 | +0.28% | 2.3천 |
|---|
| 2026.01.08 | ₩34,245 | ₩34,446 | ₩34,151 | ₩34,365 | +0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩34,419 | ₩34,439 | ₩34,381 | ₩34,381 | -0.11% | 1.3천 |
|---|
| 2026.01.06 | ₩34,419 | ₩34,431 | ₩34,258 | ₩34,379 | -0.12% | 4.7천 |
|---|
| 2026.01.05 | ₩34,231 | ₩34,338 | ₩34,231 | ₩34,271 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩34,111 | ₩34,218 | ₩34,097 | ₩34,191 | +0.24% | 2.7천 |
|---|
| 2025.12.31 | ₩33,963 | ₩34,097 | ₩33,937 | ₩33,963 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩34,057 | ₩34,336 | ₩34,004 | ₩34,151 | +0.28% | 4.9천 |
|---|
| 2025.12.29 | ₩34,084 | ₩34,188 | ₩33,816 | ₩34,057 | -0.08% | 4.1천 |
|---|
| 2025.12.26 | ₩34,084 | ₩34,151 | ₩34,017 | ₩34,017 | -0.20% | 1.1천 |
|---|
| 2025.12.24 | ₩33,910 | ₩34,057 | ₩33,910 | ₩34,057 | +0.43% | 2.5천 |
|---|
| 2025.12.23 | ₩34,017 | ₩34,151 | ₩33,950 | ₩34,057 | +0.12% | 2.1천 |
|---|
| 2025.12.22 | ₩34,124 | ₩34,269 | ₩34,124 | ₩34,269 | +0.42% | 325 |
|---|
| 2025.12.19 | ₩34,044 | ₩34,151 | ₩33,950 | ₩34,124 | +0.24% | 2천 |
|---|
| 2025.12.18 | ₩33,896 | ₩33,963 | ₩33,896 | ₩33,963 | +0.20% | 485 |
|---|
| 2025.12.17 | ₩34,204 | ₩34,204 | ₩33,615 | ₩33,883 | -0.94% | 8.3천 |
|---|
| 2025.12.16 | ₩34,097 | ₩34,097 | ₩33,829 | ₩33,870 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩34,084 | ₩34,218 | ₩33,807 | ₩33,923 | -0.47% | 1.8만 |
|---|
| 2025.12.12 | ₩34,687 | ₩34,687 | ₩33,816 | ₩34,084 | -1.74% | 2.8만 |
|---|
| 2025.12.11 | ₩34,687 | ₩34,687 | ₩34,545 | ₩34,553 | -0.39% | 1.7만 |
|---|
| 2025.12.10 | ₩34,754 | ₩34,754 | ₩34,553 | ₩34,553 | -0.58% | 7.3천 |
|---|
| 2025.12.09 | ₩34,566 | ₩34,566 | ₩34,566 | ₩34,566 | 0.00% | 204 |
|---|
| 2025.12.08 | ₩34,499 | ₩34,499 | ₩34,499 | ₩34,499 | 0.00% | 329 |
|---|
| 2025.12.05 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 513 |
|---|
| 2025.12.02 | ₩34,810 | ₩34,810 | ₩34,486 | ₩34,486 | -0.93% | 780 |
|---|
| 2025.12.01 | ₩34,742 | ₩34,742 | ₩34,742 | ₩34,742 | 0.00% | 386 |
|---|
| 2025.11.28 | ₩34,687 | ₩34,687 | ₩34,687 | ₩34,687 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩34,071 | ₩34,727 | ₩34,071 | ₩34,440 | +1.08% | 1.3천 |
|---|
| 2025.11.25 | ₩34,472 | ₩34,472 | ₩34,392 | ₩34,392 | -0.23% | 445 |
|---|
| 2025.11.24 | ₩34,754 | ₩34,754 | ₩34,446 | ₩34,526 | -0.66% | 825 |
|---|
| 2025.11.21 | ₩34,567 | ₩34,620 | ₩34,419 | ₩34,620 | +0.15% | 602 |
|---|
| 2025.11.20 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,646 | ₩34,687 | ₩34,352 | ₩34,352 | -0.85% | 525 |
|---|
| 2025.11.18 | ₩34,472 | ₩34,472 | ₩34,231 | ₩34,231 | -0.70% | 672 |
|---|
| 2025.11.17 | ₩34,459 | ₩34,459 | ₩34,446 | ₩34,446 | -0.04% | 916 |
|---|
| 2025.11.14 | ₩34,459 | ₩34,566 | ₩34,459 | ₩34,533 | +0.21% | 1.2천 |
|---|
| 2025.11.13 | ₩34,570 | ₩34,620 | ₩34,568 | ₩34,568 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩34,687 | ₩34,687 | ₩34,687 | ₩34,687 | 0.00% | 102 |
|---|
| 2025.11.11 | ₩34,502 | ₩34,502 | ₩34,502 | ₩34,502 | 0.00% | 272 |
|---|
| 2025.11.10 | ₩34,701 | ₩34,701 | ₩34,701 | ₩34,701 | 0.00% | 351 |
|---|
| 2025.11.07 | ₩34,780 | ₩34,821 | ₩34,646 | ₩34,646 | -0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩34,459 | ₩34,459 | ₩34,459 | ₩34,459 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,459 | ₩34,459 | ₩34,459 | ₩34,459 | 0.00% | 482 |
|---|
| 2025.11.04 | ₩34,665 | ₩34,794 | ₩34,325 | ₩34,526 | -0.40% | 1.5천 |
|---|
| 2025.11.03 | ₩34,164 | ₩34,821 | ₩34,151 | ₩34,486 | +0.94% | 3.8천 |
|---|
| 2025.10.31 | ₩34,405 | ₩34,419 | ₩34,352 | ₩34,419 | +0.04% | 512 |
|---|
| 2025.10.30 | ₩34,419 | ₩34,419 | ₩34,419 | ₩34,419 | 0.00% | 876 |
|---|
| 2025.10.29 | ₩34,231 | ₩34,485 | ₩34,218 | ₩34,485 | +0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩34,218 | ₩34,492 | ₩34,218 | ₩34,285 | +0.20% | 3.1천 |
|---|
| 2025.10.27 | ₩34,231 | ₩34,231 | ₩34,151 | ₩34,151 | -0.23% | 4.5천 |
|---|
| 2025.10.24 | ₩34,767 | ₩34,767 | ₩34,620 | ₩34,620 | -0.42% | 235 |
|---|
| 2025.10.23 | ₩34,742 | ₩35,008 | ₩34,742 | ₩35,008 | +0.77% | 715 |
|---|
| 2025.10.22 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,502 | ₩34,673 | ₩34,486 | ₩34,633 | +0.38% | 2.2천 |
|---|
| 2025.10.20 | ₩34,794 | ₩34,821 | ₩34,352 | ₩34,620 | -0.50% | 3.3천 |
|---|
| 2025.10.17 | ₩34,151 | ₩34,620 | ₩34,151 | ₩34,620 | +1.37% | 1.6천 |
|---|
| 2025.10.16 | ₩34,379 | ₩34,472 | ₩34,151 | ₩34,191 | -0.55% | 2.5천 |
|---|
| 2025.10.15 | ₩34,961 | ₩34,981 | ₩34,834 | ₩34,834 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩34,834 | ₩34,834 | ₩34,834 | ₩34,834 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,821 | ₩35,021 | ₩34,821 | ₩34,834 | +0.04% | 2.4천 |
|---|
| 2025.10.10 | ₩34,834 | ₩34,954 | ₩34,810 | ₩34,810 | -0.07% | 1천 |
|---|