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 | ₩34,352 | ₩34,352 | ₩34,232 | ₩34,232 | -0.35% | 519 |
| 2026.10.08 | ₩34,229 | ₩34,281 | ₩34,099 | ₩34,205 | -0.07% | 3.4천 |
| 2026.10.07 | ₩34,432 | ₩34,432 | ₩34,099 | ₩34,391 | -0.12% | 1.1천 |
| 2026.10.06 | ₩34,365 | ₩34,365 | ₩34,327 | ₩34,327 | -0.11% | 3.9천 |
| 2026.10.05 | ₩34,432 | ₩34,432 | ₩34,112 | ₩34,165 | -0.78% | 2.3천 |
| 2026.10.02 | ₩34,432 | ₩34,432 | ₩34,145 | ₩34,232 | -0.58% | 823 |
| 2026.10.01 | ₩34,446 | ₩34,446 | ₩34,152 | ₩34,205 | -0.70% | 2.6천 |
| 2026.09.30 | ₩34,165 | ₩34,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,099 |
| -0.20% |
| 1.3만 |
| 2026.09.29 | ₩34,966 | ₩34,966 | ₩34,966 | ₩34,966 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 476 |
|---|
| 2026.09.25 | ₩34,926 | ₩34,926 | ₩34,432 | ₩34,639 | -0.82% | 1.3천 |
|---|
| 2026.09.24 | ₩34,365 | ₩34,926 | ₩34,365 | ₩34,919 | +1.61% | 2.4천 |
|---|
| 2026.09.23 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 663 |
|---|
| 2026.09.22 | ₩34,472 | ₩34,526 | ₩34,365 | ₩34,459 | -0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩34,686 | ₩34,699 | ₩34,686 | ₩34,699 | +0.04% | 936 |
|---|
| 2026.09.18 | ₩34,486 | ₩34,526 | ₩34,486 | ₩34,512 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,566 | ₩34,833 | ₩34,566 | ₩34,833 | +0.77% | 695 |
|---|
| 2026.09.15 | ₩34,566 | ₩34,566 | ₩34,566 | ₩34,566 | 0.00% | 1.9천 |
|---|
| 2026.09.14 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,259 | ₩34,579 | ₩34,259 | ₩34,372 | +0.33% | 9.9천 |
|---|
| 2026.09.10 | ₩34,659 | ₩34,659 | ₩34,085 | ₩34,259 | -1.16% | 9천 |
|---|
| 2026.09.09 | ₩34,699 | ₩34,806 | ₩34,606 | ₩34,686 | -0.04% | 8천 |
|---|
| 2026.09.08 | ₩34,712 | ₩34,819 | ₩34,699 | ₩34,739 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩34,913 | ₩34,966 | ₩34,913 | ₩34,966 | +0.15% | 878 |
|---|
| 2026.09.03 | ₩34,939 | ₩35,353 | ₩34,712 | ₩34,812 | -0.37% | 5.1천 |
|---|
| 2026.09.02 | ₩35,486 | ₩35,486 | ₩34,726 | ₩34,859 | -1.77% | 8.6천 |
|---|
| 2026.09.01 | ₩34,899 | ₩34,953 | ₩34,899 | ₩34,939 | +0.11% | 4.4천 |
|---|
| 2026.08.31 | ₩34,926 | ₩35,113 | ₩34,839 | ₩34,839 | -0.25% | 7.1천 |
|---|
| 2026.08.28 | ₩34,751 | ₩34,999 | ₩34,751 | ₩34,899 | +0.43% | 9.6천 |
|---|
| 2026.08.27 | ₩35,093 | ₩35,220 | ₩34,953 | ₩35,166 | +0.21% | 5.5천 |
|---|
| 2026.08.26 | ₩34,926 | ₩35,446 | ₩34,833 | ₩35,446 | +1.49% | 1.4만 |
|---|
| 2026.08.25 | ₩34,789 | ₩34,789 | ₩34,766 | ₩34,766 | -0.07% | 1.4천 |
|---|
| 2026.08.24 | ₩34,619 | ₩34,793 | ₩34,619 | ₩34,726 | +0.31% | 3.7천 |
|---|
| 2026.08.21 | ₩34,899 | ₩34,899 | ₩34,566 | ₩34,706 | -0.55% | 3.3천 |
|---|
| 2026.08.20 | ₩34,819 | ₩34,819 | ₩34,712 | ₩34,779 | -0.11% | 4.3천 |
|---|
| 2026.08.19 | ₩34,699 | ₩34,833 | ₩34,632 | ₩34,793 | +0.27% | 1.4만 |
|---|
| 2026.08.18 | ₩34,859 | ₩34,859 | ₩34,699 | ₩34,699 | -0.46% | 1.8천 |
|---|
| 2026.08.17 | ₩34,899 | ₩34,899 | ₩34,686 | ₩34,686 | -0.61% | 2.2천 |
|---|
| 2026.08.14 | ₩34,819 | ₩34,859 | ₩34,793 | ₩34,846 | +0.08% | 7.8천 |
|---|
| 2026.08.13 | ₩34,699 | ₩34,913 | ₩34,699 | ₩34,859 | +0.46% | 2.4만 |
|---|
| 2026.08.12 | ₩34,839 | ₩34,926 | ₩34,712 | ₩34,811 | -0.08% | 1만 |
|---|
| 2026.08.11 | ₩34,699 | ₩34,779 | ₩34,699 | ₩34,779 | +0.23% | 2.2천 |
|---|
| 2026.08.10 | ₩34,552 | ₩34,699 | ₩34,552 | ₩34,699 | +0.42% | 3천 |
|---|
| 2026.08.07 | ₩34,686 | ₩34,699 | ₩34,686 | ₩34,699 | +0.04% | 727 |
|---|
| 2026.08.06 | ₩34,686 | ₩34,699 | ₩34,486 | ₩34,558 | -0.37% | 2천 |
|---|
| 2026.08.05 | ₩34,699 | ₩34,712 | ₩34,606 | ₩34,699 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩34,499 | ₩34,512 | ₩34,365 | ₩34,499 | 0.00% | 4.5천 |
|---|
| 2026.08.03 | ₩34,526 | ₩34,699 | ₩34,526 | ₩34,592 | +0.19% | 3.6천 |
|---|
| 2026.07.31 | ₩34,699 | ₩34,699 | ₩34,641 | ₩34,641 | -0.17% | 709 |
|---|
| 2026.07.30 | ₩34,499 | ₩34,599 | ₩34,499 | ₩34,599 | +0.29% | 546 |
|---|
| 2026.07.29 | ₩34,499 | ₩34,499 | ₩34,499 | ₩34,499 | 0.00% | 533 |
|---|
| 2026.07.28 | ₩34,365 | ₩34,486 | ₩34,045 | ₩34,472 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,379 | ₩34,379 | ₩34,058 | ₩34,366 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,637 | ₩34,637 | ₩34,365 | ₩34,365 | -0.78% | 569 |
|---|
| 2026.07.23 | ₩34,379 | ₩34,486 | ₩34,379 | ₩34,486 | +0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 441 |
|---|
| 2026.07.21 | ₩34,429 | ₩34,699 | ₩34,429 | ₩34,659 | +0.67% | 1.8천 |
|---|
| 2026.07.20 | ₩34,392 | ₩34,566 | ₩34,392 | ₩34,566 | +0.50% | 1.8천 |
|---|
| 2026.07.17 | ₩34,699 | ₩34,699 | ₩34,312 | ₩34,312 | -1.12% | 2.1천 |
|---|
| 2026.07.16 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 130 |
|---|
| 2026.07.15 | ₩35,220 | ₩35,220 | ₩34,882 | ₩35,153 | -0.19% | 4.5천 |
|---|
| 2026.07.14 | ₩34,993 | ₩35,193 | ₩34,993 | ₩35,193 | +0.57% | 1천 |
|---|
| 2026.07.13 | ₩34,859 | ₩35,006 | ₩34,833 | ₩34,993 | +0.38% | 1.9천 |
|---|
| 2026.07.10 | ₩34,899 | ₩34,993 | ₩34,899 | ₩34,953 | +0.15% | 635 |
|---|
| 2026.07.09 | ₩34,815 | ₩34,926 | ₩34,763 | ₩34,846 | +0.09% | 5.6천 |
|---|
| 2026.07.08 | ₩34,713 | ₩35,019 | ₩34,713 | ₩34,806 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩34,739 | ₩34,926 | ₩34,699 | ₩34,826 | +0.25% | 1만 |
|---|
| 2026.07.06 | ₩35,180 | ₩35,180 | ₩34,959 | ₩34,959 | -0.63% | 269 |
|---|
| 2026.07.02 | ₩35,086 | ₩35,086 | ₩35,047 | ₩35,054 | -0.09% | 385 |
|---|
| 2026.07.01 | ₩35,019 | ₩35,019 | ₩34,859 | ₩34,859 | -0.46% | 883 |
|---|
| 2026.06.30 | ₩34,699 | ₩34,712 | ₩34,699 | ₩34,712 | +0.04% | 425 |
|---|
| 2026.06.29 | ₩34,699 | ₩34,699 | ₩34,699 | ₩34,699 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩34,699 | ₩34,699 | ₩34,699 | ₩34,699 | 0.00% | 340 |
|---|
| 2026.06.25 | ₩34,758 | ₩34,758 | ₩34,758 | ₩34,758 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩35,033 | ₩35,033 | ₩34,726 | ₩34,726 | -0.88% | 608 |
|---|
| 2026.06.23 | ₩34,699 | ₩34,699 | ₩34,699 | ₩34,699 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩35,073 | ₩35,073 | ₩35,073 | ₩35,073 | 0.00% | 567 |
|---|
| 2026.06.18 | ₩35,099 | ₩35,099 | ₩35,099 | ₩35,099 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,726 | ₩35,099 | ₩34,726 | ₩35,099 | +1.08% | 1.9천 |
|---|
| 2026.06.16 | ₩34,766 | ₩34,766 | ₩34,766 | ₩34,766 | 0.00% | 976 |
|---|
| 2026.06.15 | ₩34,752 | ₩35,183 | ₩34,752 | ₩35,183 | +1.24% | 498 |
|---|
| 2026.06.12 | ₩34,699 | ₩34,710 | ₩34,699 | ₩34,699 | 0.00% | 845 |
|---|
| 2026.06.11 | ₩34,953 | ₩34,953 | ₩34,953 | ₩34,953 | 0.00% | 214 |
|---|
| 2026.06.10 | ₩34,712 | ₩34,959 | ₩34,699 | ₩34,699 | -0.04% | 4.9천 |
|---|
| 2026.06.09 | ₩34,699 | ₩34,886 | ₩34,699 | ₩34,766 | +0.19% | 1.2천 |
|---|
| 2026.06.08 | ₩34,632 | ₩34,632 | ₩34,566 | ₩34,566 | -0.19% | 960 |
|---|
| 2026.06.05 | ₩34,619 | ₩34,833 | ₩34,499 | ₩34,693 | +0.21% | 2.3천 |
|---|
| 2026.06.04 | ₩34,566 | ₩34,819 | ₩34,566 | ₩34,819 | +0.73% | 3.8천 |
|---|
| 2026.06.03 | ₩34,672 | ₩34,699 | ₩34,566 | ₩34,566 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩34,499 | ₩34,552 | ₩34,499 | ₩34,512 | +0.04% | 1.6천 |
|---|
| 2026.06.01 | ₩34,512 | ₩34,512 | ₩34,499 | ₩34,512 | 0.00% | 802 |
|---|
| 2026.05.29 | ₩34,552 | ₩34,646 | ₩34,499 | ₩34,646 | +0.27% | 517 |
|---|
| 2026.05.28 | ₩34,712 | ₩34,966 | ₩34,112 | ₩34,642 | -0.20% | 9.8천 |
|---|
| 2026.05.27 | ₩34,833 | ₩34,833 | ₩34,632 | ₩34,686 | -0.42% | 5.5천 |
|---|
| 2026.05.26 | ₩35,033 | ₩35,033 | ₩34,846 | ₩34,899 | -0.38% | 1.7천 |
|---|
| 2026.05.22 | ₩35,206 | ₩35,206 | ₩34,846 | ₩35,173 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩34,833 | ₩35,059 | ₩34,833 | ₩35,059 | +0.65% | 746 |
|---|
| 2026.05.20 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 247 |
|---|
| 2026.05.19 | ₩35,500 | ₩35,500 | ₩34,993 | ₩35,139 | -1.02% | 1.9천 |
|---|
| 2026.05.18 | ₩34,993 | ₩34,993 | ₩34,993 | ₩34,993 | 0.00% | 116 |
|---|
| 2026.05.15 | ₩34,833 | ₩34,933 | ₩34,566 | ₩34,933 | +0.29% | 3.1천 |
|---|
| 2026.05.14 | ₩34,899 | ₩34,899 | ₩34,846 | ₩34,846 | -0.15% | 733 |
|---|
| 2026.05.13 | ₩35,113 | ₩35,113 | ₩35,113 | ₩35,113 | 0.00% | 203 |
|---|
| 2026.05.12 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,846 | ₩35,220 | ₩34,766 | ₩35,086 | +0.69% | 1.2만 |
|---|
| 2026.05.08 | ₩34,846 | ₩35,106 | ₩34,846 | ₩35,106 | +0.75% | 337 |
|---|
| 2026.05.07 | ₩34,939 | ₩35,260 | ₩34,933 | ₩35,033 | +0.27% | 4.3천 |
|---|
| 2026.05.06 | ₩34,905 | ₩35,353 | ₩34,846 | ₩34,973 | +0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩34,793 | ₩34,899 | ₩34,793 | ₩34,833 | +0.12% | 3.6천 |
|---|
| 2026.05.04 | ₩35,093 | ₩35,099 | ₩34,906 | ₩34,966 | -0.36% | 1.1천 |
|---|
| 2026.05.01 | ₩35,033 | ₩35,353 | ₩35,033 | ₩35,353 | +0.91% | 1.3천 |
|---|
| 2026.04.30 | ₩35,017 | ₩35,017 | ₩34,833 | ₩34,833 | -0.53% | 719 |
|---|
| 2026.04.29 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩34,966 | ₩34,966 | ₩34,899 | ₩34,899 | -0.19% | 1.1천 |
|---|
| 2026.04.27 | ₩34,925 | ₩35,500 | ₩34,925 | ₩35,500 | +1.64% | 510 |
|---|
| 2026.04.24 | ₩35,233 | ₩35,233 | ₩34,993 | ₩34,993 | -0.68% | 2.4천 |
|---|
| 2026.04.23 | ₩35,099 | ₩35,099 | ₩34,927 | ₩34,979 | -0.34% | 1천 |
|---|
| 2026.04.22 | ₩35,119 | ₩35,119 | ₩34,966 | ₩34,966 | -0.44% | 2천 |
|---|
| 2026.04.21 | ₩34,806 | ₩34,806 | ₩34,806 | ₩34,806 | 0.00% | 276 |
|---|
| 2026.04.20 | ₩35,673 | ₩35,673 | ₩35,673 | ₩35,673 | 0.00% | 342 |
|---|
| 2026.04.17 | ₩35,099 | ₩35,300 | ₩35,046 | ₩35,206 | +0.30% | 3.3천 |
|---|
| 2026.04.16 | ₩35,407 | ₩35,407 | ₩35,407 | ₩35,407 | 0.00% | 385 |
|---|
| 2026.04.15 | ₩35,633 | ₩35,746 | ₩35,400 | ₩35,400 | -0.66% | 995 |
|---|
| 2026.04.14 | ₩35,633 | ₩35,767 | ₩35,633 | ₩35,767 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩35,660 | ₩35,700 | ₩35,633 | ₩35,633 | -0.07% | 2천 |
|---|
| 2026.04.10 | ₩35,647 | ₩35,753 | ₩35,460 | ₩35,713 | +0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩35,753 | ₩35,753 | ₩35,647 | ₩35,647 | -0.30% | 888 |
|---|
| 2026.04.08 | ₩35,713 | ₩35,740 | ₩35,713 | ₩35,740 | +0.07% | 1.1천 |
|---|
| 2026.04.07 | ₩35,724 | ₩35,724 | ₩35,466 | ₩35,466 | -0.72% | 349 |
|---|
| 2026.04.06 | ₩35,386 | ₩35,513 | ₩35,366 | ₩35,366 | -0.06% | 1.3천 |
|---|
| 2026.04.02 | ₩35,192 | ₩35,633 | ₩35,192 | ₩35,478 | +0.81% | 2.3천 |
|---|
| 2026.04.01 | ₩35,366 | ₩35,366 | ₩35,366 | ₩35,366 | 0.00% | 2.6천 |
|---|
| 2026.03.31 | ₩35,166 | ₩35,605 | ₩35,166 | ₩35,605 | +1.25% | 1.9천 |
|---|
| 2026.03.30 | ₩35,540 | ₩35,553 | ₩35,260 | ₩35,260 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩35,380 | ₩35,593 | ₩35,380 | ₩35,580 | +0.57% | 5.2천 |
|---|
| 2026.03.26 | ₩35,486 | ₩35,640 | ₩35,486 | ₩35,567 | +0.23% | 2.4천 |
|---|
| 2026.03.25 | ₩35,366 | ₩35,446 | ₩35,366 | ₩35,380 | +0.04% | 736 |
|---|
| 2026.03.24 | ₩35,473 | ₩35,473 | ₩35,473 | ₩35,473 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩35,433 | ₩35,573 | ₩35,433 | ₩35,473 | +0.11% | 5.4천 |
|---|
| 2026.03.20 | ₩35,767 | ₩35,767 | ₩35,553 | ₩35,553 | -0.60% | 1.5천 |
|---|
| 2026.03.19 | ₩36,421 | ₩36,421 | ₩35,567 | ₩35,620 | -2.20% | 1.8천 |
|---|
| 2026.03.18 | ₩35,433 | ₩35,433 | ₩35,433 | ₩35,433 | 0.00% | 229 |
|---|
| 2026.03.17 | ₩35,433 | ₩35,527 | ₩35,390 | ₩35,500 | +0.19% | 1.6천 |
|---|
| 2026.03.16 | ₩35,435 | ₩35,473 | ₩35,369 | ₩35,446 | +0.03% | 5.1천 |
|---|
| 2026.03.13 | ₩35,433 | ₩35,486 | ₩35,166 | ₩35,406 | -0.08% | 2만 |
|---|
| 2026.03.12 | ₩35,433 | ₩35,910 | ₩35,433 | ₩35,433 | 0.00% | 4.1천 |
|---|
| 2026.03.11 | ₩35,366 | ₩35,700 | ₩35,366 | ₩35,606 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩35,366 | ₩35,366 | ₩35,306 | ₩35,306 | -0.17% | 21 |
|---|
| 2026.03.09 | ₩35,380 | ₩35,567 | ₩35,366 | ₩35,366 | -0.04% | 21 |
|---|
| 2026.03.06 | ₩35,433 | ₩35,520 | ₩35,366 | ₩35,366 | -0.19% | 21 |
|---|
| 2026.03.05 | ₩35,420 | ₩35,727 | ₩35,420 | ₩35,727 | +0.87% | 21 |
|---|
| 2026.03.04 | ₩35,180 | ₩36,020 | ₩35,180 | ₩35,454 | +0.78% | 21 |
|---|
| 2026.03.03 | ₩35,197 | ₩35,197 | ₩35,193 | ₩35,193 | -0.01% | 21 |
|---|
| 2026.03.02 | ₩35,500 | ₩35,602 | ₩35,326 | ₩35,602 | +0.29% | 21 |
|---|
| 2026.02.27 | ₩35,166 | ₩35,713 | ₩35,166 | ₩35,713 | +1.56% | 21 |
|---|
| 2026.02.26 | ₩35,166 | ₩35,193 | ₩35,166 | ₩35,166 | 0.00% | 469 |
|---|
| 2026.02.25 | ₩35,166 | ₩35,620 | ₩35,166 | ₩35,180 | +0.04% | 21 |
|---|
| 2026.02.24 | ₩35,033 | ₩35,300 | ₩35,033 | ₩35,033 | 0.00% | 21 |
|---|
| 2026.02.23 | ₩35,061 | ₩35,061 | ₩35,033 | ₩35,033 | -0.08% | 21 |
|---|
| 2026.02.20 | ₩35,620 | ₩35,700 | ₩35,433 | ₩35,433 | -0.52% | 1.1천 |
|---|
| 2026.02.19 | ₩35,273 | ₩35,513 | ₩35,193 | ₩35,513 | +0.68% | 2.2천 |
|---|
| 2026.02.18 | ₩35,465 | ₩35,500 | ₩35,406 | ₩35,406 | -0.17% | 2.8천 |
|---|
| 2026.02.17 | ₩34,953 | ₩35,527 | ₩34,953 | ₩35,527 | +1.64% | 1.5만 |
|---|
| 2026.02.13 | ₩34,833 | ₩34,913 | ₩34,833 | ₩34,846 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩34,899 | ₩34,926 | ₩34,833 | ₩34,833 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩34,539 | ₩34,779 | ₩34,539 | ₩34,779 | +0.70% | 1.4천 |
|---|
| 2026.02.10 | ₩34,232 | ₩34,752 | ₩34,232 | ₩34,699 | +1.36% | 1.7만 |
|---|
| 2026.02.09 | ₩34,112 | ₩34,125 | ₩34,112 | ₩34,112 | 0.00% | 738 |
|---|
| 2026.02.06 | ₩34,152 | ₩34,179 | ₩34,152 | ₩34,179 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩34,259 | ₩34,272 | ₩34,165 | ₩34,165 | -0.27% | 2.5천 |
|---|
| 2026.02.04 | ₩34,432 | ₩34,496 | ₩34,432 | ₩34,432 | 0.00% | 983 |
|---|
| 2026.02.03 | ₩34,165 | ₩34,259 | ₩34,165 | ₩34,259 | +0.27% | 798 |
|---|
| 2026.02.02 | ₩34,312 | ₩34,352 | ₩34,272 | ₩34,272 | -0.12% | 955 |
|---|
| 2026.01.30 | ₩34,432 | ₩34,432 | ₩34,239 | ₩34,332 | -0.29% | 3.9천 |
|---|
| 2026.01.29 | ₩34,058 | ₩34,405 | ₩34,032 | ₩34,405 | +1.02% | 3.7천 |
|---|
| 2026.01.28 | ₩34,099 | ₩34,232 | ₩34,099 | ₩34,232 | +0.39% | 6.3천 |
|---|
| 2026.01.27 | ₩34,112 | ₩34,139 | ₩34,099 | ₩34,125 | +0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩34,045 | ₩34,165 | ₩34,032 | ₩34,165 | +0.35% | 1.1천 |
|---|
| 2026.01.23 | ₩34,105 | ₩34,139 | ₩34,045 | ₩34,139 | +0.10% | 1.5천 |
|---|
| 2026.01.22 | ₩34,101 | ₩34,138 | ₩34,072 | ₩34,138 | +0.11% | 3.6천 |
|---|
| 2026.01.21 | ₩34,148 | ₩34,165 | ₩34,105 | ₩34,165 | +0.05% | 1.7천 |
|---|
| 2026.01.20 | ₩34,032 | ₩34,179 | ₩34,032 | ₩34,179 | +0.43% | 6.5천 |
|---|
| 2026.01.16 | ₩34,032 | ₩34,125 | ₩34,032 | ₩34,085 | +0.16% | 5천 |
|---|
| 2026.01.15 | ₩34,606 | ₩34,606 | ₩34,499 | ₩34,579 | -0.08% | 3.2천 |
|---|
| 2026.01.14 | ₩34,512 | ₩34,606 | ₩34,232 | ₩34,606 | +0.27% | 3.7천 |
|---|
| 2026.01.13 | ₩34,405 | ₩34,552 | ₩34,245 | ₩34,526 | +0.35% | 4.9천 |
|---|
| 2026.01.12 | ₩34,299 | ₩34,539 | ₩34,152 | ₩34,312 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩34,204 | ₩34,299 | ₩34,165 | ₩34,299 | +0.28% | 2.3천 |
|---|
| 2026.01.08 | ₩34,125 | ₩34,325 | ₩34,032 | ₩34,245 | +0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩34,299 | ₩34,319 | ₩34,261 | ₩34,261 | -0.11% | 1.3천 |
|---|
| 2026.01.06 | ₩34,299 | ₩34,311 | ₩34,139 | ₩34,259 | -0.12% | 4.7천 |
|---|
| 2026.01.05 | ₩34,112 | ₩34,219 | ₩34,112 | ₩34,152 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩33,992 | ₩34,099 | ₩33,978 | ₩34,072 | +0.24% | 2.7천 |
|---|
| 2025.12.31 | ₩33,845 | ₩33,978 | ₩33,818 | ₩33,845 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩33,938 | ₩34,216 | ₩33,885 | ₩34,032 | +0.28% | 4.9천 |
|---|
| 2025.12.29 | ₩33,965 | ₩34,069 | ₩33,698 | ₩33,938 | -0.08% | 4.1천 |
|---|
| 2025.12.26 | ₩33,965 | ₩34,032 | ₩33,898 | ₩33,898 | -0.20% | 1.1천 |
|---|
| 2025.12.24 | ₩33,792 | ₩33,938 | ₩33,792 | ₩33,938 | +0.43% | 2.5천 |
|---|
| 2025.12.23 | ₩33,898 | ₩34,032 | ₩33,832 | ₩33,938 | +0.12% | 2.1천 |
|---|
| 2025.12.22 | ₩34,005 | ₩34,149 | ₩34,005 | ₩34,149 | +0.42% | 325 |
|---|
| 2025.12.19 | ₩33,925 | ₩34,032 | ₩33,832 | ₩34,005 | +0.24% | 2천 |
|---|
| 2025.12.18 | ₩33,778 | ₩33,845 | ₩33,778 | ₩33,845 | +0.20% | 485 |
|---|
| 2025.12.17 | ₩34,085 | ₩34,085 | ₩33,498 | ₩33,765 | -0.94% | 8.3천 |
|---|
| 2025.12.16 | ₩33,978 | ₩33,978 | ₩33,711 | ₩33,752 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩33,965 | ₩34,099 | ₩33,690 | ₩33,805 | -0.47% | 1.8만 |
|---|
| 2025.12.12 | ₩34,566 | ₩34,566 | ₩33,698 | ₩33,965 | -1.74% | 2.8만 |
|---|
| 2025.12.11 | ₩34,566 | ₩34,566 | ₩34,425 | ₩34,432 | -0.39% | 1.7만 |
|---|
| 2025.12.10 | ₩34,632 | ₩34,632 | ₩34,432 | ₩34,432 | -0.58% | 7.3천 |
|---|
| 2025.12.09 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 204 |
|---|
| 2025.12.08 | ₩34,379 | ₩34,379 | ₩34,379 | ₩34,379 | 0.00% | 329 |
|---|
| 2025.12.05 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 513 |
|---|
| 2025.12.02 | ₩34,688 | ₩34,688 | ₩34,365 | ₩34,365 | -0.93% | 780 |
|---|
| 2025.12.01 | ₩34,621 | ₩34,621 | ₩34,621 | ₩34,621 | 0.00% | 386 |
|---|
| 2025.11.28 | ₩34,566 | ₩34,566 | ₩34,566 | ₩34,566 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩33,952 | ₩34,606 | ₩33,952 | ₩34,320 | +1.08% | 1.3천 |
|---|
| 2025.11.25 | ₩34,352 | ₩34,352 | ₩34,272 | ₩34,272 | -0.23% | 445 |
|---|
| 2025.11.24 | ₩34,632 | ₩34,632 | ₩34,325 | ₩34,405 | -0.66% | 825 |
|---|
| 2025.11.21 | ₩34,447 | ₩34,499 | ₩34,299 | ₩34,499 | +0.15% | 602 |
|---|
| 2025.11.20 | ₩34,232 | ₩34,232 | ₩34,232 | ₩34,232 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,526 | ₩34,566 | ₩34,232 | ₩34,232 | -0.85% | 525 |
|---|
| 2025.11.18 | ₩34,352 | ₩34,352 | ₩34,112 | ₩34,112 | -0.70% | 672 |
|---|
| 2025.11.17 | ₩34,339 | ₩34,339 | ₩34,325 | ₩34,325 | -0.04% | 916 |
|---|
| 2025.11.14 | ₩34,339 | ₩34,446 | ₩34,339 | ₩34,412 | +0.21% | 1.2천 |
|---|
| 2025.11.13 | ₩34,449 | ₩34,499 | ₩34,447 | ₩34,447 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩34,566 | ₩34,566 | ₩34,566 | ₩34,566 | 0.00% | 102 |
|---|
| 2025.11.11 | ₩34,382 | ₩34,382 | ₩34,382 | ₩34,382 | 0.00% | 272 |
|---|
| 2025.11.10 | ₩34,580 | ₩34,580 | ₩34,580 | ₩34,580 | 0.00% | 351 |
|---|
| 2025.11.07 | ₩34,659 | ₩34,699 | ₩34,526 | ₩34,526 | -0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩34,339 | ₩34,339 | ₩34,339 | ₩34,339 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,339 | ₩34,339 | ₩34,339 | ₩34,339 | 0.00% | 482 |
|---|
| 2025.11.04 | ₩34,544 | ₩34,672 | ₩34,205 | ₩34,405 | -0.40% | 1.5천 |
|---|
| 2025.11.03 | ₩34,045 | ₩34,699 | ₩34,032 | ₩34,365 | +0.94% | 3.8천 |
|---|
| 2025.10.31 | ₩34,285 | ₩34,299 | ₩34,232 | ₩34,299 | +0.04% | 512 |
|---|
| 2025.10.30 | ₩34,299 | ₩34,299 | ₩34,299 | ₩34,299 | 0.00% | 876 |
|---|
| 2025.10.29 | ₩34,112 | ₩34,365 | ₩34,099 | ₩34,365 | +0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩34,099 | ₩34,372 | ₩34,099 | ₩34,165 | +0.20% | 3.1천 |
|---|
| 2025.10.27 | ₩34,112 | ₩34,112 | ₩34,032 | ₩34,032 | -0.23% | 4.5천 |
|---|
| 2025.10.24 | ₩34,646 | ₩34,646 | ₩34,499 | ₩34,499 | -0.42% | 235 |
|---|
| 2025.10.23 | ₩34,621 | ₩34,886 | ₩34,621 | ₩34,886 | +0.77% | 715 |
|---|
| 2025.10.22 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,382 | ₩34,552 | ₩34,365 | ₩34,512 | +0.38% | 2.2천 |
|---|
| 2025.10.20 | ₩34,672 | ₩34,699 | ₩34,232 | ₩34,499 | -0.50% | 3.3천 |
|---|
| 2025.10.17 | ₩34,032 | ₩34,499 | ₩34,032 | ₩34,499 | +1.37% | 1.6천 |
|---|
| 2025.10.16 | ₩34,259 | ₩34,352 | ₩34,032 | ₩34,072 | -0.55% | 2.5천 |
|---|
| 2025.10.15 | ₩34,839 | ₩34,859 | ₩34,712 | ₩34,712 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,699 | ₩34,899 | ₩34,699 | ₩34,712 | +0.04% | 2.4천 |
|---|
| 2025.10.10 | ₩34,712 | ₩34,833 | ₩34,689 | ₩34,689 | -0.07% | 1천 |
|---|