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 | ₩34,391 | ₩34,391 | ₩34,270 | ₩34,271 | -0.35% | 519 |
| 2026.10.08 | ₩34,267 | ₩34,319 | ₩34,137 | ₩34,244 | -0.07% | 3.4천 |
| 2026.10.07 | ₩34,471 | ₩34,471 | ₩34,137 | ₩34,429 | -0.12% | 1.1천 |
| 2026.10.06 | ₩34,404 | ₩34,404 | ₩34,366 | ₩34,366 | -0.11% | 3.9천 |
| 2026.10.05 | ₩34,471 | ₩34,471 | ₩34,150 | ₩34,204 | -0.78% | 2.3천 |
| 2026.10.02 | ₩34,471 | ₩34,471 | ₩34,184 | ₩34,270 | -0.58% | 823 |
| 2026.10.01 | ₩34,484 | ₩34,484 | ₩34,190 | ₩34,244 | -0.70% | 2.6천 |
| 2026.09.30 | ₩34,204 | ₩34,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,137 |
| -0.20% |
| 1.3만 |
| 2026.09.29 | ₩35,005 | ₩35,005 | ₩35,005 | ₩35,005 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 476 |
|---|
| 2026.09.25 | ₩34,965 | ₩34,965 | ₩34,471 | ₩34,678 | -0.82% | 1.3천 |
|---|
| 2026.09.24 | ₩34,404 | ₩34,965 | ₩34,404 | ₩34,959 | +1.61% | 2.4천 |
|---|
| 2026.09.23 | ₩34,431 | ₩34,431 | ₩34,431 | ₩34,431 | 0.00% | 663 |
|---|
| 2026.09.22 | ₩34,511 | ₩34,564 | ₩34,404 | ₩34,498 | -0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩34,725 | ₩34,738 | ₩34,725 | ₩34,738 | +0.04% | 936 |
|---|
| 2026.09.18 | ₩34,524 | ₩34,564 | ₩34,524 | ₩34,551 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩34,872 | ₩34,872 | ₩34,872 | ₩34,872 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,604 | ₩34,872 | ₩34,604 | ₩34,872 | +0.77% | 695 |
|---|
| 2026.09.15 | ₩34,604 | ₩34,604 | ₩34,604 | ₩34,604 | 0.00% | 1.9천 |
|---|
| 2026.09.14 | ₩34,411 | ₩34,411 | ₩34,411 | ₩34,411 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,297 | ₩34,618 | ₩34,297 | ₩34,411 | +0.33% | 9.9천 |
|---|
| 2026.09.10 | ₩34,698 | ₩34,698 | ₩34,123 | ₩34,297 | -1.16% | 9천 |
|---|
| 2026.09.09 | ₩34,738 | ₩34,845 | ₩34,645 | ₩34,725 | -0.04% | 8천 |
|---|
| 2026.09.08 | ₩34,751 | ₩34,858 | ₩34,738 | ₩34,778 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩34,952 | ₩35,005 | ₩34,952 | ₩35,005 | +0.15% | 878 |
|---|
| 2026.09.03 | ₩34,979 | ₩35,393 | ₩34,751 | ₩34,851 | -0.37% | 5.1천 |
|---|
| 2026.09.02 | ₩35,526 | ₩35,526 | ₩34,765 | ₩34,898 | -1.77% | 8.6천 |
|---|
| 2026.09.01 | ₩34,938 | ₩34,992 | ₩34,938 | ₩34,979 | +0.11% | 4.4천 |
|---|
| 2026.08.31 | ₩34,965 | ₩35,152 | ₩34,878 | ₩34,878 | -0.25% | 7.1천 |
|---|
| 2026.08.28 | ₩34,790 | ₩35,039 | ₩34,790 | ₩34,938 | +0.43% | 9.6천 |
|---|
| 2026.08.27 | ₩35,132 | ₩35,259 | ₩34,992 | ₩35,206 | +0.21% | 5.5천 |
|---|
| 2026.08.26 | ₩34,965 | ₩35,486 | ₩34,872 | ₩35,486 | +1.49% | 1.4만 |
|---|
| 2026.08.25 | ₩34,828 | ₩34,828 | ₩34,805 | ₩34,805 | -0.07% | 1.4천 |
|---|
| 2026.08.24 | ₩34,658 | ₩34,832 | ₩34,658 | ₩34,765 | +0.31% | 3.7천 |
|---|
| 2026.08.21 | ₩34,938 | ₩34,938 | ₩34,604 | ₩34,745 | -0.55% | 3.3천 |
|---|
| 2026.08.20 | ₩34,858 | ₩34,858 | ₩34,751 | ₩34,818 | -0.11% | 4.3천 |
|---|
| 2026.08.19 | ₩34,738 | ₩34,872 | ₩34,671 | ₩34,832 | +0.27% | 1.4만 |
|---|
| 2026.08.18 | ₩34,898 | ₩34,898 | ₩34,738 | ₩34,738 | -0.46% | 1.8천 |
|---|
| 2026.08.17 | ₩34,938 | ₩34,938 | ₩34,725 | ₩34,725 | -0.61% | 2.2천 |
|---|
| 2026.08.14 | ₩34,858 | ₩34,898 | ₩34,832 | ₩34,885 | +0.08% | 7.8천 |
|---|
| 2026.08.13 | ₩34,738 | ₩34,952 | ₩34,738 | ₩34,898 | +0.46% | 2.4만 |
|---|
| 2026.08.12 | ₩34,878 | ₩34,965 | ₩34,751 | ₩34,850 | -0.08% | 1만 |
|---|
| 2026.08.11 | ₩34,738 | ₩34,818 | ₩34,738 | ₩34,818 | +0.23% | 2.2천 |
|---|
| 2026.08.10 | ₩34,591 | ₩34,738 | ₩34,591 | ₩34,738 | +0.42% | 3천 |
|---|
| 2026.08.07 | ₩34,725 | ₩34,738 | ₩34,725 | ₩34,738 | +0.04% | 727 |
|---|
| 2026.08.06 | ₩34,725 | ₩34,738 | ₩34,524 | ₩34,596 | -0.37% | 2천 |
|---|
| 2026.08.05 | ₩34,738 | ₩34,751 | ₩34,645 | ₩34,738 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩34,538 | ₩34,551 | ₩34,404 | ₩34,538 | 0.00% | 4.5천 |
|---|
| 2026.08.03 | ₩34,564 | ₩34,738 | ₩34,564 | ₩34,631 | +0.19% | 3.6천 |
|---|
| 2026.07.31 | ₩34,738 | ₩34,738 | ₩34,680 | ₩34,680 | -0.17% | 709 |
|---|
| 2026.07.30 | ₩34,538 | ₩34,638 | ₩34,538 | ₩34,638 | +0.29% | 546 |
|---|
| 2026.07.29 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 533 |
|---|
| 2026.07.28 | ₩34,404 | ₩34,524 | ₩34,083 | ₩34,511 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,417 | ₩34,417 | ₩34,097 | ₩34,404 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,676 | ₩34,676 | ₩34,404 | ₩34,404 | -0.78% | 569 |
|---|
| 2026.07.23 | ₩34,417 | ₩34,524 | ₩34,417 | ₩34,524 | +0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩34,471 | ₩34,471 | ₩34,471 | ₩34,471 | 0.00% | 441 |
|---|
| 2026.07.21 | ₩34,467 | ₩34,738 | ₩34,467 | ₩34,698 | +0.67% | 1.8천 |
|---|
| 2026.07.20 | ₩34,431 | ₩34,605 | ₩34,431 | ₩34,605 | +0.50% | 1.8천 |
|---|
| 2026.07.17 | ₩34,738 | ₩34,738 | ₩34,351 | ₩34,351 | -1.12% | 2.1천 |
|---|
| 2026.07.16 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 130 |
|---|
| 2026.07.15 | ₩35,260 | ₩35,260 | ₩34,921 | ₩35,192 | -0.19% | 4.5천 |
|---|
| 2026.07.14 | ₩35,032 | ₩35,232 | ₩35,032 | ₩35,232 | +0.57% | 1천 |
|---|
| 2026.07.13 | ₩34,898 | ₩35,045 | ₩34,872 | ₩35,032 | +0.38% | 1.9천 |
|---|
| 2026.07.10 | ₩34,938 | ₩35,032 | ₩34,938 | ₩34,992 | +0.15% | 635 |
|---|
| 2026.07.09 | ₩34,854 | ₩34,965 | ₩34,802 | ₩34,885 | +0.09% | 5.6천 |
|---|
| 2026.07.08 | ₩34,752 | ₩35,059 | ₩34,752 | ₩34,845 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩34,778 | ₩34,965 | ₩34,738 | ₩34,865 | +0.25% | 1만 |
|---|
| 2026.07.06 | ₩35,219 | ₩35,219 | ₩34,999 | ₩34,999 | -0.63% | 269 |
|---|
| 2026.07.02 | ₩35,126 | ₩35,126 | ₩35,086 | ₩35,094 | -0.09% | 385 |
|---|
| 2026.07.01 | ₩35,059 | ₩35,059 | ₩34,898 | ₩34,898 | -0.46% | 883 |
|---|
| 2026.06.30 | ₩34,738 | ₩34,751 | ₩34,738 | ₩34,751 | +0.04% | 425 |
|---|
| 2026.06.29 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 340 |
|---|
| 2026.06.25 | ₩34,797 | ₩34,797 | ₩34,797 | ₩34,797 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩35,072 | ₩35,072 | ₩34,765 | ₩34,765 | -0.88% | 608 |
|---|
| 2026.06.23 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩35,112 | ₩35,112 | ₩35,112 | ₩35,112 | 0.00% | 567 |
|---|
| 2026.06.18 | ₩35,139 | ₩35,139 | ₩35,139 | ₩35,139 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,765 | ₩35,139 | ₩34,765 | ₩35,139 | +1.08% | 1.9천 |
|---|
| 2026.06.16 | ₩34,805 | ₩34,805 | ₩34,805 | ₩34,805 | 0.00% | 976 |
|---|
| 2026.06.15 | ₩34,792 | ₩35,223 | ₩34,792 | ₩35,223 | +1.24% | 498 |
|---|
| 2026.06.12 | ₩34,738 | ₩34,749 | ₩34,738 | ₩34,738 | 0.00% | 845 |
|---|
| 2026.06.11 | ₩34,992 | ₩34,992 | ₩34,992 | ₩34,992 | 0.00% | 214 |
|---|
| 2026.06.10 | ₩34,751 | ₩34,999 | ₩34,738 | ₩34,738 | -0.04% | 4.9천 |
|---|
| 2026.06.09 | ₩34,738 | ₩34,925 | ₩34,738 | ₩34,805 | +0.19% | 1.2천 |
|---|
| 2026.06.08 | ₩34,671 | ₩34,671 | ₩34,604 | ₩34,604 | -0.19% | 960 |
|---|
| 2026.06.05 | ₩34,658 | ₩34,872 | ₩34,538 | ₩34,732 | +0.21% | 2.3천 |
|---|
| 2026.06.04 | ₩34,604 | ₩34,858 | ₩34,604 | ₩34,858 | +0.73% | 3.8천 |
|---|
| 2026.06.03 | ₩34,711 | ₩34,738 | ₩34,604 | ₩34,604 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩34,538 | ₩34,591 | ₩34,538 | ₩34,551 | +0.04% | 1.6천 |
|---|
| 2026.06.01 | ₩34,551 | ₩34,551 | ₩34,538 | ₩34,551 | 0.00% | 802 |
|---|
| 2026.05.29 | ₩34,591 | ₩34,685 | ₩34,538 | ₩34,685 | +0.27% | 517 |
|---|
| 2026.05.28 | ₩34,751 | ₩35,005 | ₩34,150 | ₩34,681 | -0.20% | 9.8천 |
|---|
| 2026.05.27 | ₩34,872 | ₩34,872 | ₩34,671 | ₩34,725 | -0.42% | 5.5천 |
|---|
| 2026.05.26 | ₩35,072 | ₩35,072 | ₩34,885 | ₩34,938 | -0.38% | 1.7천 |
|---|
| 2026.05.22 | ₩35,246 | ₩35,246 | ₩34,885 | ₩35,212 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩34,872 | ₩35,099 | ₩34,872 | ₩35,099 | +0.65% | 746 |
|---|
| 2026.05.20 | ₩34,872 | ₩34,872 | ₩34,872 | ₩34,872 | 0.00% | 247 |
|---|
| 2026.05.19 | ₩35,540 | ₩35,540 | ₩35,032 | ₩35,179 | -1.02% | 1.9천 |
|---|
| 2026.05.18 | ₩35,032 | ₩35,032 | ₩35,032 | ₩35,032 | 0.00% | 116 |
|---|
| 2026.05.15 | ₩34,872 | ₩34,972 | ₩34,604 | ₩34,972 | +0.29% | 3.1천 |
|---|
| 2026.05.14 | ₩34,938 | ₩34,938 | ₩34,885 | ₩34,885 | -0.15% | 733 |
|---|
| 2026.05.13 | ₩35,152 | ₩35,152 | ₩35,152 | ₩35,152 | 0.00% | 203 |
|---|
| 2026.05.12 | ₩35,125 | ₩35,125 | ₩35,125 | ₩35,125 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,885 | ₩35,259 | ₩34,805 | ₩35,125 | +0.69% | 1.2만 |
|---|
| 2026.05.08 | ₩34,885 | ₩35,146 | ₩34,885 | ₩35,146 | +0.75% | 337 |
|---|
| 2026.05.07 | ₩34,979 | ₩35,299 | ₩34,972 | ₩35,072 | +0.27% | 4.3천 |
|---|
| 2026.05.06 | ₩34,944 | ₩35,393 | ₩34,885 | ₩35,012 | +0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩34,832 | ₩34,938 | ₩34,832 | ₩34,872 | +0.12% | 3.6천 |
|---|
| 2026.05.04 | ₩35,132 | ₩35,139 | ₩34,945 | ₩35,005 | -0.36% | 1.1천 |
|---|
| 2026.05.01 | ₩35,072 | ₩35,393 | ₩35,072 | ₩35,393 | +0.91% | 1.3천 |
|---|
| 2026.04.30 | ₩35,057 | ₩35,057 | ₩34,872 | ₩34,872 | -0.53% | 719 |
|---|
| 2026.04.29 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩35,005 | ₩35,005 | ₩34,938 | ₩34,938 | -0.19% | 1.1천 |
|---|
| 2026.04.27 | ₩34,965 | ₩35,540 | ₩34,965 | ₩35,540 | +1.64% | 510 |
|---|
| 2026.04.24 | ₩35,273 | ₩35,273 | ₩35,032 | ₩35,032 | -0.68% | 2.4천 |
|---|
| 2026.04.23 | ₩35,139 | ₩35,139 | ₩34,966 | ₩35,019 | -0.34% | 1천 |
|---|
| 2026.04.22 | ₩35,159 | ₩35,159 | ₩35,005 | ₩35,005 | -0.44% | 2천 |
|---|
| 2026.04.21 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 276 |
|---|
| 2026.04.20 | ₩35,713 | ₩35,713 | ₩35,713 | ₩35,713 | 0.00% | 342 |
|---|
| 2026.04.17 | ₩35,139 | ₩35,339 | ₩35,085 | ₩35,246 | +0.30% | 3.3천 |
|---|
| 2026.04.16 | ₩35,446 | ₩35,446 | ₩35,446 | ₩35,446 | 0.00% | 385 |
|---|
| 2026.04.15 | ₩35,673 | ₩35,786 | ₩35,440 | ₩35,440 | -0.66% | 995 |
|---|
| 2026.04.14 | ₩35,673 | ₩35,807 | ₩35,673 | ₩35,807 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩35,700 | ₩35,740 | ₩35,673 | ₩35,673 | -0.07% | 2천 |
|---|
| 2026.04.10 | ₩35,687 | ₩35,794 | ₩35,500 | ₩35,754 | +0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩35,794 | ₩35,794 | ₩35,687 | ₩35,687 | -0.30% | 888 |
|---|
| 2026.04.08 | ₩35,754 | ₩35,780 | ₩35,754 | ₩35,780 | +0.07% | 1.1천 |
|---|
| 2026.04.07 | ₩35,764 | ₩35,764 | ₩35,506 | ₩35,506 | -0.72% | 349 |
|---|
| 2026.04.06 | ₩35,426 | ₩35,553 | ₩35,406 | ₩35,406 | -0.06% | 1.3천 |
|---|
| 2026.04.02 | ₩35,231 | ₩35,673 | ₩35,231 | ₩35,518 | +0.81% | 2.3천 |
|---|
| 2026.04.01 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 2.6천 |
|---|
| 2026.03.31 | ₩35,206 | ₩35,645 | ₩35,206 | ₩35,645 | +1.25% | 1.9천 |
|---|
| 2026.03.30 | ₩35,580 | ₩35,593 | ₩35,299 | ₩35,299 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩35,419 | ₩35,633 | ₩35,419 | ₩35,620 | +0.57% | 5.2천 |
|---|
| 2026.03.26 | ₩35,526 | ₩35,681 | ₩35,526 | ₩35,607 | +0.23% | 2.4천 |
|---|
| 2026.03.25 | ₩35,406 | ₩35,486 | ₩35,406 | ₩35,419 | +0.04% | 736 |
|---|
| 2026.03.24 | ₩35,513 | ₩35,513 | ₩35,513 | ₩35,513 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩35,473 | ₩35,613 | ₩35,473 | ₩35,513 | +0.11% | 5.4천 |
|---|
| 2026.03.20 | ₩35,807 | ₩35,807 | ₩35,593 | ₩35,593 | -0.60% | 1.5천 |
|---|
| 2026.03.19 | ₩36,462 | ₩36,462 | ₩35,607 | ₩35,660 | -2.20% | 1.8천 |
|---|
| 2026.03.18 | ₩35,473 | ₩35,473 | ₩35,473 | ₩35,473 | 0.00% | 229 |
|---|
| 2026.03.17 | ₩35,473 | ₩35,566 | ₩35,430 | ₩35,540 | +0.19% | 1.6천 |
|---|
| 2026.03.16 | ₩35,475 | ₩35,513 | ₩35,408 | ₩35,486 | +0.03% | 5.1천 |
|---|
| 2026.03.13 | ₩35,473 | ₩35,526 | ₩35,206 | ₩35,446 | -0.08% | 2만 |
|---|
| 2026.03.12 | ₩35,473 | ₩35,951 | ₩35,473 | ₩35,473 | 0.00% | 4.1천 |
|---|
| 2026.03.11 | ₩35,406 | ₩35,740 | ₩35,406 | ₩35,646 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩35,406 | ₩35,406 | ₩35,346 | ₩35,346 | -0.17% | 21 |
|---|
| 2026.03.09 | ₩35,419 | ₩35,607 | ₩35,406 | ₩35,406 | -0.04% | 21 |
|---|
| 2026.03.06 | ₩35,473 | ₩35,560 | ₩35,406 | ₩35,406 | -0.19% | 21 |
|---|
| 2026.03.05 | ₩35,460 | ₩35,767 | ₩35,460 | ₩35,767 | +0.87% | 21 |
|---|
| 2026.03.04 | ₩35,219 | ₩36,061 | ₩35,219 | ₩35,494 | +0.78% | 21 |
|---|
| 2026.03.03 | ₩35,237 | ₩35,237 | ₩35,232 | ₩35,232 | -0.01% | 21 |
|---|
| 2026.03.02 | ₩35,540 | ₩35,642 | ₩35,366 | ₩35,642 | +0.29% | 21 |
|---|
| 2026.02.27 | ₩35,206 | ₩35,754 | ₩35,206 | ₩35,754 | +1.56% | 21 |
|---|
| 2026.02.26 | ₩35,206 | ₩35,232 | ₩35,206 | ₩35,206 | 0.00% | 469 |
|---|
| 2026.02.25 | ₩35,206 | ₩35,660 | ₩35,206 | ₩35,219 | +0.04% | 21 |
|---|
| 2026.02.24 | ₩35,072 | ₩35,339 | ₩35,072 | ₩35,072 | 0.00% | 21 |
|---|
| 2026.02.23 | ₩35,100 | ₩35,100 | ₩35,072 | ₩35,072 | -0.08% | 21 |
|---|
| 2026.02.20 | ₩35,660 | ₩35,740 | ₩35,473 | ₩35,473 | -0.52% | 1.1천 |
|---|
| 2026.02.19 | ₩35,312 | ₩35,553 | ₩35,232 | ₩35,553 | +0.68% | 2.2천 |
|---|
| 2026.02.18 | ₩35,505 | ₩35,540 | ₩35,446 | ₩35,446 | -0.17% | 2.8천 |
|---|
| 2026.02.17 | ₩34,992 | ₩35,566 | ₩34,992 | ₩35,566 | +1.64% | 1.5만 |
|---|
| 2026.02.13 | ₩34,872 | ₩34,952 | ₩34,872 | ₩34,885 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩34,938 | ₩34,965 | ₩34,872 | ₩34,872 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩34,578 | ₩34,818 | ₩34,578 | ₩34,818 | +0.70% | 1.4천 |
|---|
| 2026.02.10 | ₩34,270 | ₩34,792 | ₩34,270 | ₩34,738 | +1.36% | 1.7만 |
|---|
| 2026.02.09 | ₩34,150 | ₩34,164 | ₩34,150 | ₩34,150 | 0.00% | 738 |
|---|
| 2026.02.06 | ₩34,190 | ₩34,217 | ₩34,190 | ₩34,217 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩34,297 | ₩34,311 | ₩34,204 | ₩34,204 | -0.27% | 2.5천 |
|---|
| 2026.02.04 | ₩34,471 | ₩34,535 | ₩34,471 | ₩34,471 | 0.00% | 983 |
|---|
| 2026.02.03 | ₩34,204 | ₩34,297 | ₩34,204 | ₩34,297 | +0.27% | 798 |
|---|
| 2026.02.02 | ₩34,351 | ₩34,391 | ₩34,311 | ₩34,311 | -0.12% | 955 |
|---|
| 2026.01.30 | ₩34,471 | ₩34,471 | ₩34,277 | ₩34,371 | -0.29% | 3.9천 |
|---|
| 2026.01.29 | ₩34,097 | ₩34,444 | ₩34,070 | ₩34,444 | +1.02% | 3.7천 |
|---|
| 2026.01.28 | ₩34,137 | ₩34,270 | ₩34,137 | ₩34,270 | +0.39% | 6.3천 |
|---|
| 2026.01.27 | ₩34,150 | ₩34,177 | ₩34,137 | ₩34,164 | +0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩34,083 | ₩34,204 | ₩34,070 | ₩34,204 | +0.35% | 1.1천 |
|---|
| 2026.01.23 | ₩34,144 | ₩34,177 | ₩34,083 | ₩34,177 | +0.10% | 1.5천 |
|---|
| 2026.01.22 | ₩34,140 | ₩34,176 | ₩34,110 | ₩34,176 | +0.11% | 3.6천 |
|---|
| 2026.01.21 | ₩34,187 | ₩34,204 | ₩34,144 | ₩34,204 | +0.05% | 1.7천 |
|---|
| 2026.01.20 | ₩34,070 | ₩34,217 | ₩34,070 | ₩34,217 | +0.43% | 6.5천 |
|---|
| 2026.01.16 | ₩34,070 | ₩34,164 | ₩34,070 | ₩34,123 | +0.16% | 5천 |
|---|
| 2026.01.15 | ₩34,645 | ₩34,645 | ₩34,538 | ₩34,618 | -0.08% | 3.2천 |
|---|
| 2026.01.14 | ₩34,551 | ₩34,645 | ₩34,270 | ₩34,645 | +0.27% | 3.7천 |
|---|
| 2026.01.13 | ₩34,444 | ₩34,591 | ₩34,284 | ₩34,564 | +0.35% | 4.9천 |
|---|
| 2026.01.12 | ₩34,337 | ₩34,578 | ₩34,190 | ₩34,351 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩34,242 | ₩34,337 | ₩34,204 | ₩34,337 | +0.28% | 2.3천 |
|---|
| 2026.01.08 | ₩34,164 | ₩34,364 | ₩34,070 | ₩34,284 | +0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩34,337 | ₩34,357 | ₩34,299 | ₩34,299 | -0.11% | 1.3천 |
|---|
| 2026.01.06 | ₩34,337 | ₩34,349 | ₩34,177 | ₩34,297 | -0.12% | 4.7천 |
|---|
| 2026.01.05 | ₩34,150 | ₩34,257 | ₩34,150 | ₩34,190 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩34,030 | ₩34,137 | ₩34,017 | ₩34,110 | +0.24% | 2.7천 |
|---|
| 2025.12.31 | ₩33,883 | ₩34,017 | ₩33,856 | ₩33,883 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩33,977 | ₩34,254 | ₩33,923 | ₩34,070 | +0.28% | 4.9천 |
|---|
| 2025.12.29 | ₩34,003 | ₩34,107 | ₩33,736 | ₩33,977 | -0.08% | 4.1천 |
|---|
| 2025.12.26 | ₩34,003 | ₩34,070 | ₩33,936 | ₩33,936 | -0.20% | 1.1천 |
|---|
| 2025.12.24 | ₩33,830 | ₩33,977 | ₩33,830 | ₩33,977 | +0.43% | 2.5천 |
|---|
| 2025.12.23 | ₩33,936 | ₩34,070 | ₩33,870 | ₩33,977 | +0.12% | 2.1천 |
|---|
| 2025.12.22 | ₩34,043 | ₩34,188 | ₩34,043 | ₩34,188 | +0.42% | 325 |
|---|
| 2025.12.19 | ₩33,963 | ₩34,070 | ₩33,870 | ₩34,043 | +0.24% | 2천 |
|---|
| 2025.12.18 | ₩33,816 | ₩33,883 | ₩33,816 | ₩33,883 | +0.20% | 485 |
|---|
| 2025.12.17 | ₩34,123 | ₩34,123 | ₩33,536 | ₩33,803 | -0.94% | 8.3천 |
|---|
| 2025.12.16 | ₩34,017 | ₩34,017 | ₩33,749 | ₩33,789 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩34,003 | ₩34,137 | ₩33,727 | ₩33,843 | -0.47% | 1.8만 |
|---|
| 2025.12.12 | ₩34,604 | ₩34,604 | ₩33,736 | ₩34,003 | -1.74% | 2.8만 |
|---|
| 2025.12.11 | ₩34,604 | ₩34,604 | ₩34,464 | ₩34,471 | -0.39% | 1.7만 |
|---|
| 2025.12.10 | ₩34,671 | ₩34,671 | ₩34,471 | ₩34,471 | -0.58% | 7.3천 |
|---|
| 2025.12.09 | ₩34,484 | ₩34,484 | ₩34,484 | ₩34,484 | 0.00% | 204 |
|---|
| 2025.12.08 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 329 |
|---|
| 2025.12.05 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 513 |
|---|
| 2025.12.02 | ₩34,727 | ₩34,727 | ₩34,404 | ₩34,404 | -0.93% | 780 |
|---|
| 2025.12.01 | ₩34,660 | ₩34,660 | ₩34,660 | ₩34,660 | 0.00% | 386 |
|---|
| 2025.11.28 | ₩34,604 | ₩34,604 | ₩34,604 | ₩34,604 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩33,990 | ₩34,645 | ₩33,990 | ₩34,358 | +1.08% | 1.3천 |
|---|
| 2025.11.25 | ₩34,391 | ₩34,391 | ₩34,311 | ₩34,311 | -0.23% | 445 |
|---|
| 2025.11.24 | ₩34,671 | ₩34,671 | ₩34,364 | ₩34,444 | -0.66% | 825 |
|---|
| 2025.11.21 | ₩34,486 | ₩34,538 | ₩34,337 | ₩34,538 | +0.15% | 602 |
|---|
| 2025.11.20 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,564 | ₩34,604 | ₩34,270 | ₩34,270 | -0.85% | 525 |
|---|
| 2025.11.18 | ₩34,391 | ₩34,391 | ₩34,150 | ₩34,150 | -0.70% | 672 |
|---|
| 2025.11.17 | ₩34,377 | ₩34,377 | ₩34,364 | ₩34,364 | -0.04% | 916 |
|---|
| 2025.11.14 | ₩34,377 | ₩34,484 | ₩34,377 | ₩34,451 | +0.21% | 1.2천 |
|---|
| 2025.11.13 | ₩34,488 | ₩34,538 | ₩34,486 | ₩34,486 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩34,604 | ₩34,604 | ₩34,604 | ₩34,604 | 0.00% | 102 |
|---|
| 2025.11.11 | ₩34,420 | ₩34,420 | ₩34,420 | ₩34,420 | 0.00% | 272 |
|---|
| 2025.11.10 | ₩34,619 | ₩34,619 | ₩34,619 | ₩34,619 | 0.00% | 351 |
|---|
| 2025.11.07 | ₩34,698 | ₩34,738 | ₩34,564 | ₩34,564 | -0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 482 |
|---|
| 2025.11.04 | ₩34,583 | ₩34,711 | ₩34,244 | ₩34,444 | -0.40% | 1.5천 |
|---|
| 2025.11.03 | ₩34,083 | ₩34,738 | ₩34,070 | ₩34,404 | +0.94% | 3.8천 |
|---|
| 2025.10.31 | ₩34,324 | ₩34,337 | ₩34,270 | ₩34,337 | +0.04% | 512 |
|---|
| 2025.10.30 | ₩34,337 | ₩34,337 | ₩34,337 | ₩34,337 | 0.00% | 876 |
|---|
| 2025.10.29 | ₩34,150 | ₩34,403 | ₩34,137 | ₩34,403 | +0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩34,137 | ₩34,411 | ₩34,137 | ₩34,204 | +0.20% | 3.1천 |
|---|
| 2025.10.27 | ₩34,150 | ₩34,150 | ₩34,070 | ₩34,070 | -0.23% | 4.5천 |
|---|
| 2025.10.24 | ₩34,685 | ₩34,685 | ₩34,538 | ₩34,538 | -0.42% | 235 |
|---|
| 2025.10.23 | ₩34,660 | ₩34,925 | ₩34,660 | ₩34,925 | +0.77% | 715 |
|---|
| 2025.10.22 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,421 | ₩34,591 | ₩34,404 | ₩34,551 | +0.38% | 2.2천 |
|---|
| 2025.10.20 | ₩34,711 | ₩34,738 | ₩34,270 | ₩34,538 | -0.50% | 3.3천 |
|---|
| 2025.10.17 | ₩34,070 | ₩34,538 | ₩34,070 | ₩34,538 | +1.37% | 1.6천 |
|---|
| 2025.10.16 | ₩34,297 | ₩34,391 | ₩34,070 | ₩34,110 | -0.55% | 2.5천 |
|---|
| 2025.10.15 | ₩34,878 | ₩34,898 | ₩34,751 | ₩34,751 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩34,751 | ₩34,751 | ₩34,751 | ₩34,751 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,738 | ₩34,938 | ₩34,738 | ₩34,751 | +0.04% | 2.4천 |
|---|
| 2025.10.10 | ₩34,751 | ₩34,872 | ₩34,728 | ₩34,728 | -0.07% | 1천 |
|---|