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 | ₩34,383 | ₩34,383 | ₩34,263 | ₩34,263 | -0.35% | 519 |
| 2026.10.08 | ₩34,260 | ₩34,312 | ₩34,130 | ₩34,237 | -0.07% | 3.4천 |
| 2026.10.07 | ₩34,464 | ₩34,464 | ₩34,130 | ₩34,422 | -0.12% | 1.1천 |
| 2026.10.06 | ₩34,397 | ₩34,397 | ₩34,359 | ₩34,359 | -0.11% | 3.9천 |
| 2026.10.05 | ₩34,464 | ₩34,464 | ₩34,143 | ₩34,196 | -0.78% | 2.3천 |
| 2026.10.02 | ₩34,464 | ₩34,464 | ₩34,176 | ₩34,263 | -0.58% | 823 |
| 2026.10.01 | ₩34,477 | ₩34,477 | ₩34,183 | ₩34,237 | -0.70% | 2.6천 |
| 2026.09.30 | ₩34,196 | ₩34,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,130 |
| -0.20% |
| 1.3만 |
| 2026.09.29 | ₩34,998 | ₩34,998 | ₩34,998 | ₩34,998 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩34,397 | ₩34,397 | ₩34,397 | ₩34,397 | 0.00% | 476 |
|---|
| 2026.09.25 | ₩34,958 | ₩34,958 | ₩34,464 | ₩34,671 | -0.82% | 1.3천 |
|---|
| 2026.09.24 | ₩34,397 | ₩34,958 | ₩34,397 | ₩34,951 | +1.61% | 2.4천 |
|---|
| 2026.09.23 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 663 |
|---|
| 2026.09.22 | ₩34,504 | ₩34,557 | ₩34,397 | ₩34,490 | -0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩34,717 | ₩34,731 | ₩34,717 | ₩34,731 | +0.04% | 936 |
|---|
| 2026.09.18 | ₩34,517 | ₩34,557 | ₩34,517 | ₩34,544 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩34,864 | ₩34,864 | ₩34,864 | ₩34,864 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,597 | ₩34,864 | ₩34,597 | ₩34,864 | +0.77% | 695 |
|---|
| 2026.09.15 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 1.9천 |
|---|
| 2026.09.14 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,290 | ₩34,611 | ₩34,290 | ₩34,404 | +0.33% | 9.9천 |
|---|
| 2026.09.10 | ₩34,691 | ₩34,691 | ₩34,116 | ₩34,290 | -1.16% | 9천 |
|---|
| 2026.09.09 | ₩34,731 | ₩34,838 | ₩34,637 | ₩34,717 | -0.04% | 8천 |
|---|
| 2026.09.08 | ₩34,744 | ₩34,851 | ₩34,731 | ₩34,771 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩34,945 | ₩34,998 | ₩34,945 | ₩34,998 | +0.15% | 878 |
|---|
| 2026.09.03 | ₩34,971 | ₩35,385 | ₩34,744 | ₩34,844 | -0.37% | 5.1천 |
|---|
| 2026.09.02 | ₩35,519 | ₩35,519 | ₩34,758 | ₩34,891 | -1.77% | 8.6천 |
|---|
| 2026.09.01 | ₩34,931 | ₩34,985 | ₩34,931 | ₩34,971 | +0.11% | 4.4천 |
|---|
| 2026.08.31 | ₩34,958 | ₩35,145 | ₩34,871 | ₩34,871 | -0.25% | 7.1천 |
|---|
| 2026.08.28 | ₩34,783 | ₩35,031 | ₩34,783 | ₩34,931 | +0.43% | 9.6천 |
|---|
| 2026.08.27 | ₩35,125 | ₩35,252 | ₩34,985 | ₩35,198 | +0.21% | 5.5천 |
|---|
| 2026.08.26 | ₩34,958 | ₩35,479 | ₩34,864 | ₩35,479 | +1.49% | 1.4만 |
|---|
| 2026.08.25 | ₩34,821 | ₩34,821 | ₩34,798 | ₩34,798 | -0.07% | 1.4천 |
|---|
| 2026.08.24 | ₩34,651 | ₩34,824 | ₩34,651 | ₩34,758 | +0.31% | 3.7천 |
|---|
| 2026.08.21 | ₩34,931 | ₩34,931 | ₩34,597 | ₩34,737 | -0.55% | 3.3천 |
|---|
| 2026.08.20 | ₩34,851 | ₩34,851 | ₩34,744 | ₩34,811 | -0.11% | 4.3천 |
|---|
| 2026.08.19 | ₩34,731 | ₩34,864 | ₩34,664 | ₩34,824 | +0.27% | 1.4만 |
|---|
| 2026.08.18 | ₩34,891 | ₩34,891 | ₩34,731 | ₩34,731 | -0.46% | 1.8천 |
|---|
| 2026.08.17 | ₩34,931 | ₩34,931 | ₩34,717 | ₩34,717 | -0.61% | 2.2천 |
|---|
| 2026.08.14 | ₩34,851 | ₩34,891 | ₩34,824 | ₩34,878 | +0.08% | 7.8천 |
|---|
| 2026.08.13 | ₩34,731 | ₩34,945 | ₩34,731 | ₩34,891 | +0.46% | 2.4만 |
|---|
| 2026.08.12 | ₩34,871 | ₩34,958 | ₩34,744 | ₩34,843 | -0.08% | 1만 |
|---|
| 2026.08.11 | ₩34,731 | ₩34,811 | ₩34,731 | ₩34,811 | +0.23% | 2.2천 |
|---|
| 2026.08.10 | ₩34,584 | ₩34,731 | ₩34,584 | ₩34,731 | +0.42% | 3천 |
|---|
| 2026.08.07 | ₩34,717 | ₩34,731 | ₩34,717 | ₩34,731 | +0.04% | 727 |
|---|
| 2026.08.06 | ₩34,717 | ₩34,731 | ₩34,517 | ₩34,589 | -0.37% | 2천 |
|---|
| 2026.08.05 | ₩34,731 | ₩34,744 | ₩34,637 | ₩34,731 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩34,530 | ₩34,544 | ₩34,397 | ₩34,530 | 0.00% | 4.5천 |
|---|
| 2026.08.03 | ₩34,557 | ₩34,731 | ₩34,557 | ₩34,624 | +0.19% | 3.6천 |
|---|
| 2026.07.31 | ₩34,731 | ₩34,731 | ₩34,672 | ₩34,672 | -0.17% | 709 |
|---|
| 2026.07.30 | ₩34,530 | ₩34,631 | ₩34,530 | ₩34,631 | +0.29% | 546 |
|---|
| 2026.07.29 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 533 |
|---|
| 2026.07.28 | ₩34,397 | ₩34,517 | ₩34,076 | ₩34,504 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,410 | ₩34,410 | ₩34,090 | ₩34,397 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,669 | ₩34,669 | ₩34,397 | ₩34,397 | -0.78% | 569 |
|---|
| 2026.07.23 | ₩34,410 | ₩34,517 | ₩34,410 | ₩34,517 | +0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 441 |
|---|
| 2026.07.21 | ₩34,460 | ₩34,731 | ₩34,460 | ₩34,691 | +0.67% | 1.8천 |
|---|
| 2026.07.20 | ₩34,424 | ₩34,597 | ₩34,424 | ₩34,597 | +0.50% | 1.8천 |
|---|
| 2026.07.17 | ₩34,731 | ₩34,731 | ₩34,343 | ₩34,343 | -1.12% | 2.1천 |
|---|
| 2026.07.16 | ₩35,125 | ₩35,125 | ₩35,125 | ₩35,125 | 0.00% | 130 |
|---|
| 2026.07.15 | ₩35,253 | ₩35,253 | ₩34,914 | ₩35,185 | -0.19% | 4.5천 |
|---|
| 2026.07.14 | ₩35,025 | ₩35,225 | ₩35,025 | ₩35,225 | +0.57% | 1천 |
|---|
| 2026.07.13 | ₩34,891 | ₩35,038 | ₩34,864 | ₩35,025 | +0.38% | 1.9천 |
|---|
| 2026.07.10 | ₩34,931 | ₩35,025 | ₩34,931 | ₩34,985 | +0.15% | 635 |
|---|
| 2026.07.09 | ₩34,846 | ₩34,958 | ₩34,794 | ₩34,878 | +0.09% | 5.6천 |
|---|
| 2026.07.08 | ₩34,744 | ₩35,051 | ₩34,744 | ₩34,838 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩34,771 | ₩34,958 | ₩34,731 | ₩34,858 | +0.25% | 1만 |
|---|
| 2026.07.06 | ₩35,212 | ₩35,212 | ₩34,991 | ₩34,991 | -0.63% | 269 |
|---|
| 2026.07.02 | ₩35,118 | ₩35,118 | ₩35,079 | ₩35,086 | -0.09% | 385 |
|---|
| 2026.07.01 | ₩35,051 | ₩35,051 | ₩34,891 | ₩34,891 | -0.46% | 883 |
|---|
| 2026.06.30 | ₩34,731 | ₩34,744 | ₩34,731 | ₩34,744 | +0.04% | 425 |
|---|
| 2026.06.29 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 340 |
|---|
| 2026.06.25 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩35,065 | ₩35,065 | ₩34,758 | ₩34,758 | -0.88% | 608 |
|---|
| 2026.06.23 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩35,105 | ₩35,105 | ₩35,105 | ₩35,105 | 0.00% | 567 |
|---|
| 2026.06.18 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,758 | ₩35,132 | ₩34,758 | ₩35,132 | +1.08% | 1.9천 |
|---|
| 2026.06.16 | ₩34,798 | ₩34,798 | ₩34,798 | ₩34,798 | 0.00% | 976 |
|---|
| 2026.06.15 | ₩34,784 | ₩35,215 | ₩34,784 | ₩35,215 | +1.24% | 498 |
|---|
| 2026.06.12 | ₩34,731 | ₩34,741 | ₩34,731 | ₩34,731 | 0.00% | 845 |
|---|
| 2026.06.11 | ₩34,985 | ₩34,985 | ₩34,985 | ₩34,985 | 0.00% | 214 |
|---|
| 2026.06.10 | ₩34,744 | ₩34,991 | ₩34,731 | ₩34,731 | -0.04% | 4.9천 |
|---|
| 2026.06.09 | ₩34,731 | ₩34,918 | ₩34,731 | ₩34,798 | +0.19% | 1.2천 |
|---|
| 2026.06.08 | ₩34,664 | ₩34,664 | ₩34,597 | ₩34,597 | -0.19% | 960 |
|---|
| 2026.06.05 | ₩34,651 | ₩34,864 | ₩34,530 | ₩34,724 | +0.21% | 2.3천 |
|---|
| 2026.06.04 | ₩34,597 | ₩34,851 | ₩34,597 | ₩34,851 | +0.73% | 3.8천 |
|---|
| 2026.06.03 | ₩34,704 | ₩34,731 | ₩34,597 | ₩34,597 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩34,530 | ₩34,584 | ₩34,530 | ₩34,544 | +0.04% | 1.6천 |
|---|
| 2026.06.01 | ₩34,544 | ₩34,544 | ₩34,530 | ₩34,544 | 0.00% | 802 |
|---|
| 2026.05.29 | ₩34,584 | ₩34,677 | ₩34,530 | ₩34,677 | +0.27% | 517 |
|---|
| 2026.05.28 | ₩34,744 | ₩34,998 | ₩34,143 | ₩34,673 | -0.20% | 9.8천 |
|---|
| 2026.05.27 | ₩34,865 | ₩34,865 | ₩34,664 | ₩34,717 | -0.42% | 5.5천 |
|---|
| 2026.05.26 | ₩35,065 | ₩35,065 | ₩34,878 | ₩34,931 | -0.38% | 1.7천 |
|---|
| 2026.05.22 | ₩35,238 | ₩35,238 | ₩34,878 | ₩35,205 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩34,864 | ₩35,091 | ₩34,864 | ₩35,091 | +0.65% | 746 |
|---|
| 2026.05.20 | ₩34,864 | ₩34,864 | ₩34,864 | ₩34,864 | 0.00% | 247 |
|---|
| 2026.05.19 | ₩35,532 | ₩35,532 | ₩35,025 | ₩35,172 | -1.02% | 1.9천 |
|---|
| 2026.05.18 | ₩35,025 | ₩35,025 | ₩35,025 | ₩35,025 | 0.00% | 116 |
|---|
| 2026.05.15 | ₩34,864 | ₩34,965 | ₩34,597 | ₩34,965 | +0.29% | 3.1천 |
|---|
| 2026.05.14 | ₩34,931 | ₩34,931 | ₩34,878 | ₩34,878 | -0.15% | 733 |
|---|
| 2026.05.13 | ₩35,145 | ₩35,145 | ₩35,145 | ₩35,145 | 0.00% | 203 |
|---|
| 2026.05.12 | ₩35,118 | ₩35,118 | ₩35,118 | ₩35,118 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,878 | ₩35,252 | ₩34,798 | ₩35,118 | +0.69% | 1.2만 |
|---|
| 2026.05.08 | ₩34,878 | ₩35,138 | ₩34,878 | ₩35,138 | +0.75% | 337 |
|---|
| 2026.05.07 | ₩34,971 | ₩35,292 | ₩34,965 | ₩35,065 | +0.27% | 4.3천 |
|---|
| 2026.05.06 | ₩34,937 | ₩35,385 | ₩34,878 | ₩35,005 | +0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩34,824 | ₩34,931 | ₩34,824 | ₩34,864 | +0.12% | 3.6천 |
|---|
| 2026.05.04 | ₩35,125 | ₩35,132 | ₩34,938 | ₩34,998 | -0.36% | 1.1천 |
|---|
| 2026.05.01 | ₩35,065 | ₩35,385 | ₩35,065 | ₩35,385 | +0.91% | 1.3천 |
|---|
| 2026.04.30 | ₩35,049 | ₩35,049 | ₩34,864 | ₩34,864 | -0.53% | 719 |
|---|
| 2026.04.29 | ₩35,125 | ₩35,125 | ₩35,125 | ₩35,125 | 0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩34,998 | ₩34,998 | ₩34,931 | ₩34,931 | -0.19% | 1.1천 |
|---|
| 2026.04.27 | ₩34,957 | ₩35,532 | ₩34,957 | ₩35,532 | +1.64% | 510 |
|---|
| 2026.04.24 | ₩35,265 | ₩35,265 | ₩35,025 | ₩35,025 | -0.68% | 2.4천 |
|---|
| 2026.04.23 | ₩35,132 | ₩35,132 | ₩34,959 | ₩35,011 | -0.34% | 1천 |
|---|
| 2026.04.22 | ₩35,152 | ₩35,152 | ₩34,998 | ₩34,998 | -0.44% | 2천 |
|---|
| 2026.04.21 | ₩34,838 | ₩34,838 | ₩34,838 | ₩34,838 | 0.00% | 276 |
|---|
| 2026.04.20 | ₩35,706 | ₩35,706 | ₩35,706 | ₩35,706 | 0.00% | 342 |
|---|
| 2026.04.17 | ₩35,132 | ₩35,332 | ₩35,078 | ₩35,238 | +0.30% | 3.3천 |
|---|
| 2026.04.16 | ₩35,439 | ₩35,439 | ₩35,439 | ₩35,439 | 0.00% | 385 |
|---|
| 2026.04.15 | ₩35,666 | ₩35,778 | ₩35,432 | ₩35,432 | -0.66% | 995 |
|---|
| 2026.04.14 | ₩35,666 | ₩35,799 | ₩35,666 | ₩35,799 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩35,693 | ₩35,733 | ₩35,666 | ₩35,666 | -0.07% | 2천 |
|---|
| 2026.04.10 | ₩35,679 | ₩35,786 | ₩35,492 | ₩35,746 | +0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩35,786 | ₩35,786 | ₩35,679 | ₩35,679 | -0.30% | 888 |
|---|
| 2026.04.08 | ₩35,746 | ₩35,773 | ₩35,746 | ₩35,773 | +0.07% | 1.1천 |
|---|
| 2026.04.07 | ₩35,757 | ₩35,757 | ₩35,499 | ₩35,499 | -0.72% | 349 |
|---|
| 2026.04.06 | ₩35,419 | ₩35,546 | ₩35,399 | ₩35,399 | -0.06% | 1.3천 |
|---|
| 2026.04.02 | ₩35,224 | ₩35,666 | ₩35,224 | ₩35,511 | +0.81% | 2.3천 |
|---|
| 2026.04.01 | ₩35,399 | ₩35,399 | ₩35,399 | ₩35,399 | 0.00% | 2.6천 |
|---|
| 2026.03.31 | ₩35,198 | ₩35,637 | ₩35,198 | ₩35,637 | +1.25% | 1.9천 |
|---|
| 2026.03.30 | ₩35,572 | ₩35,586 | ₩35,292 | ₩35,292 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩35,412 | ₩35,626 | ₩35,412 | ₩35,612 | +0.57% | 5.2천 |
|---|
| 2026.03.26 | ₩35,519 | ₩35,673 | ₩35,519 | ₩35,599 | +0.23% | 2.4천 |
|---|
| 2026.03.25 | ₩35,399 | ₩35,479 | ₩35,399 | ₩35,412 | +0.04% | 736 |
|---|
| 2026.03.24 | ₩35,506 | ₩35,506 | ₩35,506 | ₩35,506 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩35,465 | ₩35,605 | ₩35,465 | ₩35,506 | +0.11% | 5.4천 |
|---|
| 2026.03.20 | ₩35,799 | ₩35,799 | ₩35,586 | ₩35,586 | -0.60% | 1.5천 |
|---|
| 2026.03.19 | ₩36,454 | ₩36,454 | ₩35,599 | ₩35,653 | -2.20% | 1.8천 |
|---|
| 2026.03.18 | ₩35,465 | ₩35,465 | ₩35,465 | ₩35,465 | 0.00% | 229 |
|---|
| 2026.03.17 | ₩35,465 | ₩35,559 | ₩35,422 | ₩35,532 | +0.19% | 1.6천 |
|---|
| 2026.03.16 | ₩35,467 | ₩35,506 | ₩35,401 | ₩35,479 | +0.03% | 5.1천 |
|---|
| 2026.03.13 | ₩35,465 | ₩35,519 | ₩35,198 | ₩35,439 | -0.08% | 2만 |
|---|
| 2026.03.12 | ₩35,465 | ₩35,943 | ₩35,465 | ₩35,465 | 0.00% | 4.1천 |
|---|
| 2026.03.11 | ₩35,399 | ₩35,733 | ₩35,399 | ₩35,638 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩35,399 | ₩35,399 | ₩35,339 | ₩35,339 | -0.17% | 21 |
|---|
| 2026.03.09 | ₩35,412 | ₩35,599 | ₩35,399 | ₩35,399 | -0.04% | 21 |
|---|
| 2026.03.06 | ₩35,465 | ₩35,553 | ₩35,399 | ₩35,399 | -0.19% | 21 |
|---|
| 2026.03.05 | ₩35,452 | ₩35,759 | ₩35,452 | ₩35,759 | +0.87% | 21 |
|---|
| 2026.03.04 | ₩35,212 | ₩36,053 | ₩35,212 | ₩35,487 | +0.78% | 21 |
|---|
| 2026.03.03 | ₩35,230 | ₩35,230 | ₩35,225 | ₩35,225 | -0.01% | 21 |
|---|
| 2026.03.02 | ₩35,532 | ₩35,634 | ₩35,359 | ₩35,634 | +0.29% | 21 |
|---|
| 2026.02.27 | ₩35,198 | ₩35,746 | ₩35,198 | ₩35,746 | +1.56% | 21 |
|---|
| 2026.02.26 | ₩35,198 | ₩35,225 | ₩35,198 | ₩35,198 | 0.00% | 469 |
|---|
| 2026.02.25 | ₩35,198 | ₩35,653 | ₩35,198 | ₩35,212 | +0.04% | 21 |
|---|
| 2026.02.24 | ₩35,065 | ₩35,332 | ₩35,065 | ₩35,065 | 0.00% | 21 |
|---|
| 2026.02.23 | ₩35,093 | ₩35,093 | ₩35,065 | ₩35,065 | -0.08% | 21 |
|---|
| 2026.02.20 | ₩35,653 | ₩35,733 | ₩35,465 | ₩35,465 | -0.52% | 1.1천 |
|---|
| 2026.02.19 | ₩35,305 | ₩35,546 | ₩35,225 | ₩35,546 | +0.68% | 2.2천 |
|---|
| 2026.02.18 | ₩35,497 | ₩35,532 | ₩35,439 | ₩35,439 | -0.17% | 2.8천 |
|---|
| 2026.02.17 | ₩34,985 | ₩35,559 | ₩34,985 | ₩35,559 | +1.64% | 1.5만 |
|---|
| 2026.02.13 | ₩34,864 | ₩34,945 | ₩34,864 | ₩34,878 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩34,931 | ₩34,958 | ₩34,864 | ₩34,864 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩34,571 | ₩34,811 | ₩34,571 | ₩34,811 | +0.70% | 1.4천 |
|---|
| 2026.02.10 | ₩34,263 | ₩34,784 | ₩34,263 | ₩34,731 | +1.36% | 1.7만 |
|---|
| 2026.02.09 | ₩34,143 | ₩34,156 | ₩34,143 | ₩34,143 | 0.00% | 738 |
|---|
| 2026.02.06 | ₩34,183 | ₩34,210 | ₩34,183 | ₩34,210 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩34,290 | ₩34,303 | ₩34,196 | ₩34,196 | -0.27% | 2.5천 |
|---|
| 2026.02.04 | ₩34,464 | ₩34,528 | ₩34,464 | ₩34,464 | 0.00% | 983 |
|---|
| 2026.02.03 | ₩34,196 | ₩34,290 | ₩34,196 | ₩34,290 | +0.27% | 798 |
|---|
| 2026.02.02 | ₩34,343 | ₩34,383 | ₩34,303 | ₩34,303 | -0.12% | 955 |
|---|
| 2026.01.30 | ₩34,464 | ₩34,464 | ₩34,270 | ₩34,363 | -0.29% | 3.9천 |
|---|
| 2026.01.29 | ₩34,090 | ₩34,437 | ₩34,063 | ₩34,437 | +1.02% | 3.7천 |
|---|
| 2026.01.28 | ₩34,130 | ₩34,263 | ₩34,130 | ₩34,263 | +0.39% | 6.3천 |
|---|
| 2026.01.27 | ₩34,143 | ₩34,170 | ₩34,130 | ₩34,156 | +0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩34,076 | ₩34,196 | ₩34,063 | ₩34,196 | +0.35% | 1.1천 |
|---|
| 2026.01.23 | ₩34,136 | ₩34,170 | ₩34,076 | ₩34,170 | +0.10% | 1.5천 |
|---|
| 2026.01.22 | ₩34,133 | ₩34,169 | ₩34,103 | ₩34,169 | +0.11% | 3.6천 |
|---|
| 2026.01.21 | ₩34,180 | ₩34,196 | ₩34,136 | ₩34,196 | +0.05% | 1.7천 |
|---|
| 2026.01.20 | ₩34,063 | ₩34,210 | ₩34,063 | ₩34,210 | +0.43% | 6.5천 |
|---|
| 2026.01.16 | ₩34,063 | ₩34,156 | ₩34,063 | ₩34,116 | +0.16% | 5천 |
|---|
| 2026.01.15 | ₩34,637 | ₩34,637 | ₩34,530 | ₩34,611 | -0.08% | 3.2천 |
|---|
| 2026.01.14 | ₩34,544 | ₩34,637 | ₩34,263 | ₩34,637 | +0.27% | 3.7천 |
|---|
| 2026.01.13 | ₩34,437 | ₩34,584 | ₩34,277 | ₩34,557 | +0.35% | 4.9천 |
|---|
| 2026.01.12 | ₩34,330 | ₩34,571 | ₩34,183 | ₩34,343 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩34,235 | ₩34,330 | ₩34,197 | ₩34,330 | +0.28% | 2.3천 |
|---|
| 2026.01.08 | ₩34,156 | ₩34,357 | ₩34,063 | ₩34,277 | +0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩34,330 | ₩34,350 | ₩34,292 | ₩34,292 | -0.11% | 1.3천 |
|---|
| 2026.01.06 | ₩34,330 | ₩34,342 | ₩34,170 | ₩34,290 | -0.12% | 4.7천 |
|---|
| 2026.01.05 | ₩34,143 | ₩34,250 | ₩34,143 | ₩34,183 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩34,023 | ₩34,130 | ₩34,009 | ₩34,103 | +0.24% | 2.7천 |
|---|
| 2025.12.31 | ₩33,876 | ₩34,009 | ₩33,849 | ₩33,876 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩33,969 | ₩34,247 | ₩33,916 | ₩34,063 | +0.28% | 4.9천 |
|---|
| 2025.12.29 | ₩33,996 | ₩34,100 | ₩33,729 | ₩33,969 | -0.08% | 4.1천 |
|---|
| 2025.12.26 | ₩33,996 | ₩34,063 | ₩33,929 | ₩33,929 | -0.20% | 1.1천 |
|---|
| 2025.12.24 | ₩33,822 | ₩33,969 | ₩33,822 | ₩33,969 | +0.43% | 2.5천 |
|---|
| 2025.12.23 | ₩33,929 | ₩34,063 | ₩33,863 | ₩33,969 | +0.12% | 2.1천 |
|---|
| 2025.12.22 | ₩34,036 | ₩34,180 | ₩34,036 | ₩34,180 | +0.42% | 325 |
|---|
| 2025.12.19 | ₩33,956 | ₩34,063 | ₩33,863 | ₩34,036 | +0.24% | 2천 |
|---|
| 2025.12.18 | ₩33,809 | ₩33,876 | ₩33,809 | ₩33,876 | +0.20% | 485 |
|---|
| 2025.12.17 | ₩34,116 | ₩34,116 | ₩33,529 | ₩33,796 | -0.94% | 8.3천 |
|---|
| 2025.12.16 | ₩34,009 | ₩34,009 | ₩33,742 | ₩33,782 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩33,996 | ₩34,130 | ₩33,720 | ₩33,836 | -0.47% | 1.8만 |
|---|
| 2025.12.12 | ₩34,597 | ₩34,597 | ₩33,729 | ₩33,996 | -1.74% | 2.8만 |
|---|
| 2025.12.11 | ₩34,597 | ₩34,597 | ₩34,456 | ₩34,464 | -0.39% | 1.7만 |
|---|
| 2025.12.10 | ₩34,664 | ₩34,664 | ₩34,464 | ₩34,464 | -0.58% | 7.3천 |
|---|
| 2025.12.09 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 204 |
|---|
| 2025.12.08 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 329 |
|---|
| 2025.12.05 | ₩34,397 | ₩34,397 | ₩34,397 | ₩34,397 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,397 | ₩34,397 | ₩34,397 | ₩34,397 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,397 | ₩34,397 | ₩34,397 | ₩34,397 | 0.00% | 513 |
|---|
| 2025.12.02 | ₩34,720 | ₩34,720 | ₩34,397 | ₩34,397 | -0.93% | 780 |
|---|
| 2025.12.01 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 386 |
|---|
| 2025.11.28 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩33,983 | ₩34,637 | ₩33,983 | ₩34,351 | +1.08% | 1.3천 |
|---|
| 2025.11.25 | ₩34,383 | ₩34,383 | ₩34,303 | ₩34,303 | -0.23% | 445 |
|---|
| 2025.11.24 | ₩34,664 | ₩34,664 | ₩34,357 | ₩34,437 | -0.66% | 825 |
|---|
| 2025.11.21 | ₩34,478 | ₩34,530 | ₩34,330 | ₩34,530 | +0.15% | 602 |
|---|
| 2025.11.20 | ₩34,263 | ₩34,263 | ₩34,263 | ₩34,263 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,557 | ₩34,597 | ₩34,263 | ₩34,263 | -0.85% | 525 |
|---|
| 2025.11.18 | ₩34,383 | ₩34,383 | ₩34,143 | ₩34,143 | -0.70% | 672 |
|---|
| 2025.11.17 | ₩34,370 | ₩34,370 | ₩34,357 | ₩34,357 | -0.04% | 916 |
|---|
| 2025.11.14 | ₩34,370 | ₩34,477 | ₩34,370 | ₩34,444 | +0.21% | 1.2천 |
|---|
| 2025.11.13 | ₩34,481 | ₩34,530 | ₩34,479 | ₩34,479 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 102 |
|---|
| 2025.11.11 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 272 |
|---|
| 2025.11.10 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 351 |
|---|
| 2025.11.07 | ₩34,691 | ₩34,731 | ₩34,557 | ₩34,557 | -0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩34,371 | ₩34,371 | ₩34,371 | ₩34,371 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,371 | ₩34,371 | ₩34,371 | ₩34,371 | 0.00% | 482 |
|---|
| 2025.11.04 | ₩34,576 | ₩34,704 | ₩34,237 | ₩34,437 | -0.40% | 1.5천 |
|---|
| 2025.11.03 | ₩34,076 | ₩34,731 | ₩34,063 | ₩34,397 | +0.94% | 3.8천 |
|---|
| 2025.10.31 | ₩34,317 | ₩34,330 | ₩34,263 | ₩34,330 | +0.04% | 512 |
|---|
| 2025.10.30 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 876 |
|---|
| 2025.10.29 | ₩34,143 | ₩34,396 | ₩34,130 | ₩34,396 | +0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩34,130 | ₩34,404 | ₩34,130 | ₩34,196 | +0.20% | 3.1천 |
|---|
| 2025.10.27 | ₩34,143 | ₩34,143 | ₩34,063 | ₩34,063 | -0.23% | 4.5천 |
|---|
| 2025.10.24 | ₩34,677 | ₩34,677 | ₩34,530 | ₩34,530 | -0.42% | 235 |
|---|
| 2025.10.23 | ₩34,653 | ₩34,918 | ₩34,653 | ₩34,918 | +0.77% | 715 |
|---|
| 2025.10.22 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,414 | ₩34,584 | ₩34,397 | ₩34,544 | +0.38% | 2.2천 |
|---|
| 2025.10.20 | ₩34,704 | ₩34,731 | ₩34,263 | ₩34,530 | -0.50% | 3.3천 |
|---|
| 2025.10.17 | ₩34,063 | ₩34,530 | ₩34,063 | ₩34,530 | +1.37% | 1.6천 |
|---|
| 2025.10.16 | ₩34,290 | ₩34,383 | ₩34,063 | ₩34,103 | -0.55% | 2.5천 |
|---|
| 2025.10.15 | ₩34,871 | ₩34,891 | ₩34,744 | ₩34,744 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩34,744 | ₩34,744 | ₩34,744 | ₩34,744 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,731 | ₩34,931 | ₩34,731 | ₩34,744 | +0.04% | 2.4천 |
|---|
| 2025.10.10 | ₩34,744 | ₩34,864 | ₩34,721 | ₩34,721 | -0.07% | 1천 |
|---|