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 | ₩34,440 | ₩34,440 | ₩34,319 | ₩34,319 | -0.35% | 519 |
| 2026.10.08 | ₩34,316 | ₩34,368 | ₩34,185 | ₩34,292 | -0.07% | 3.4천 |
| 2026.10.07 | ₩34,520 | ₩34,520 | ₩34,185 | ₩34,478 | -0.12% | 1.1천 |
| 2026.10.06 | ₩34,453 | ₩34,453 | ₩34,415 | ₩34,415 | -0.11% | 3.9천 |
| 2026.10.05 | ₩34,520 | ₩34,520 | ₩34,199 | ₩34,252 | -0.78% | 2.3천 |
| 2026.10.02 | ₩34,520 | ₩34,520 | ₩34,232 | ₩34,319 | -0.58% | 823 |
| 2026.10.01 | ₩34,533 | ₩34,533 | ₩34,239 | ₩34,292 | -0.70% | 2.6천 |
| 2026.09.30 | ₩34,252 | ₩34,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,185 |
| -0.20% |
| 1.3만 |
| 2026.09.29 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 476 |
|---|
| 2026.09.25 | ₩35,015 | ₩35,015 | ₩34,520 | ₩34,727 | -0.82% | 1.3천 |
|---|
| 2026.09.24 | ₩34,453 | ₩35,015 | ₩34,453 | ₩35,008 | +1.61% | 2.4천 |
|---|
| 2026.09.23 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 663 |
|---|
| 2026.09.22 | ₩34,560 | ₩34,614 | ₩34,453 | ₩34,547 | -0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩34,774 | ₩34,787 | ₩34,774 | ₩34,787 | +0.04% | 936 |
|---|
| 2026.09.18 | ₩34,573 | ₩34,614 | ₩34,573 | ₩34,600 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,654 | ₩34,921 | ₩34,654 | ₩34,921 | +0.77% | 695 |
|---|
| 2026.09.15 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 1.9천 |
|---|
| 2026.09.14 | ₩34,460 | ₩34,460 | ₩34,460 | ₩34,460 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,346 | ₩34,667 | ₩34,346 | ₩34,460 | +0.33% | 9.9천 |
|---|
| 2026.09.10 | ₩34,747 | ₩34,747 | ₩34,172 | ₩34,346 | -1.16% | 9천 |
|---|
| 2026.09.09 | ₩34,787 | ₩34,895 | ₩34,694 | ₩34,774 | -0.04% | 8천 |
|---|
| 2026.09.08 | ₩34,801 | ₩34,908 | ₩34,787 | ₩34,828 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩35,002 | ₩35,055 | ₩35,002 | ₩35,055 | +0.15% | 878 |
|---|
| 2026.09.03 | ₩35,028 | ₩35,443 | ₩34,801 | ₩34,900 | -0.37% | 5.1천 |
|---|
| 2026.09.02 | ₩35,577 | ₩35,577 | ₩34,814 | ₩34,948 | -1.77% | 8.6천 |
|---|
| 2026.09.01 | ₩34,988 | ₩35,042 | ₩34,988 | ₩35,028 | +0.11% | 4.4천 |
|---|
| 2026.08.31 | ₩35,015 | ₩35,202 | ₩34,928 | ₩34,928 | -0.25% | 7.1천 |
|---|
| 2026.08.28 | ₩34,840 | ₩35,089 | ₩34,840 | ₩34,988 | +0.43% | 9.6천 |
|---|
| 2026.08.27 | ₩35,182 | ₩35,309 | ₩35,042 | ₩35,256 | +0.21% | 5.5천 |
|---|
| 2026.08.26 | ₩35,015 | ₩35,537 | ₩34,921 | ₩35,537 | +1.49% | 1.4만 |
|---|
| 2026.08.25 | ₩34,878 | ₩34,878 | ₩34,854 | ₩34,854 | -0.07% | 1.4천 |
|---|
| 2026.08.24 | ₩34,707 | ₩34,881 | ₩34,707 | ₩34,814 | +0.31% | 3.7천 |
|---|
| 2026.08.21 | ₩34,988 | ₩34,988 | ₩34,654 | ₩34,794 | -0.55% | 3.3천 |
|---|
| 2026.08.20 | ₩34,908 | ₩34,908 | ₩34,801 | ₩34,868 | -0.11% | 4.3천 |
|---|
| 2026.08.19 | ₩34,787 | ₩34,921 | ₩34,721 | ₩34,881 | +0.27% | 1.4만 |
|---|
| 2026.08.18 | ₩34,948 | ₩34,948 | ₩34,787 | ₩34,787 | -0.46% | 1.8천 |
|---|
| 2026.08.17 | ₩34,988 | ₩34,988 | ₩34,774 | ₩34,774 | -0.61% | 2.2천 |
|---|
| 2026.08.14 | ₩34,908 | ₩34,948 | ₩34,881 | ₩34,935 | +0.08% | 7.8천 |
|---|
| 2026.08.13 | ₩34,787 | ₩35,002 | ₩34,787 | ₩34,948 | +0.46% | 2.4만 |
|---|
| 2026.08.12 | ₩34,928 | ₩35,015 | ₩34,801 | ₩34,900 | -0.08% | 1만 |
|---|
| 2026.08.11 | ₩34,787 | ₩34,868 | ₩34,787 | ₩34,868 | +0.23% | 2.2천 |
|---|
| 2026.08.10 | ₩34,640 | ₩34,787 | ₩34,640 | ₩34,787 | +0.42% | 3천 |
|---|
| 2026.08.07 | ₩34,774 | ₩34,787 | ₩34,774 | ₩34,787 | +0.04% | 727 |
|---|
| 2026.08.06 | ₩34,774 | ₩34,787 | ₩34,573 | ₩34,646 | -0.37% | 2천 |
|---|
| 2026.08.05 | ₩34,787 | ₩34,801 | ₩34,694 | ₩34,787 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩34,587 | ₩34,600 | ₩34,453 | ₩34,587 | 0.00% | 4.5천 |
|---|
| 2026.08.03 | ₩34,614 | ₩34,787 | ₩34,614 | ₩34,680 | +0.19% | 3.6천 |
|---|
| 2026.07.31 | ₩34,787 | ₩34,787 | ₩34,729 | ₩34,729 | -0.17% | 709 |
|---|
| 2026.07.30 | ₩34,587 | ₩34,687 | ₩34,587 | ₩34,687 | +0.29% | 546 |
|---|
| 2026.07.29 | ₩34,587 | ₩34,587 | ₩34,587 | ₩34,587 | 0.00% | 533 |
|---|
| 2026.07.28 | ₩34,453 | ₩34,573 | ₩34,132 | ₩34,560 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,466 | ₩34,466 | ₩34,145 | ₩34,453 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,725 | ₩34,725 | ₩34,453 | ₩34,453 | -0.78% | 569 |
|---|
| 2026.07.23 | ₩34,466 | ₩34,573 | ₩34,466 | ₩34,573 | +0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩34,520 | ₩34,520 | ₩34,520 | ₩34,520 | 0.00% | 441 |
|---|
| 2026.07.21 | ₩34,516 | ₩34,787 | ₩34,516 | ₩34,747 | +0.67% | 1.8천 |
|---|
| 2026.07.20 | ₩34,480 | ₩34,654 | ₩34,480 | ₩34,654 | +0.50% | 1.8천 |
|---|
| 2026.07.17 | ₩34,787 | ₩34,787 | ₩34,399 | ₩34,399 | -1.12% | 2.1천 |
|---|
| 2026.07.16 | ₩35,182 | ₩35,182 | ₩35,182 | ₩35,182 | 0.00% | 130 |
|---|
| 2026.07.15 | ₩35,310 | ₩35,310 | ₩34,971 | ₩35,242 | -0.19% | 4.5천 |
|---|
| 2026.07.14 | ₩35,082 | ₩35,283 | ₩35,082 | ₩35,283 | +0.57% | 1천 |
|---|
| 2026.07.13 | ₩34,948 | ₩35,095 | ₩34,921 | ₩35,082 | +0.38% | 1.9천 |
|---|
| 2026.07.10 | ₩34,988 | ₩35,082 | ₩34,988 | ₩35,042 | +0.15% | 635 |
|---|
| 2026.07.09 | ₩34,903 | ₩35,015 | ₩34,851 | ₩34,935 | +0.09% | 5.6천 |
|---|
| 2026.07.08 | ₩34,801 | ₩35,109 | ₩34,801 | ₩34,895 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩34,828 | ₩35,015 | ₩34,787 | ₩34,915 | +0.25% | 1만 |
|---|
| 2026.07.06 | ₩35,269 | ₩35,269 | ₩35,048 | ₩35,048 | -0.63% | 269 |
|---|
| 2026.07.02 | ₩35,175 | ₩35,175 | ₩35,136 | ₩35,144 | -0.09% | 385 |
|---|
| 2026.07.01 | ₩35,109 | ₩35,109 | ₩34,948 | ₩34,948 | -0.46% | 883 |
|---|
| 2026.06.30 | ₩34,787 | ₩34,801 | ₩34,787 | ₩34,801 | +0.04% | 425 |
|---|
| 2026.06.29 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 340 |
|---|
| 2026.06.25 | ₩34,846 | ₩34,846 | ₩34,846 | ₩34,846 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩35,122 | ₩35,122 | ₩34,814 | ₩34,814 | -0.88% | 608 |
|---|
| 2026.06.23 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩35,162 | ₩35,162 | ₩35,162 | ₩35,162 | 0.00% | 567 |
|---|
| 2026.06.18 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,814 | ₩35,189 | ₩34,814 | ₩35,189 | +1.08% | 1.9천 |
|---|
| 2026.06.16 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 976 |
|---|
| 2026.06.15 | ₩34,841 | ₩35,273 | ₩34,841 | ₩35,273 | +1.24% | 498 |
|---|
| 2026.06.12 | ₩34,787 | ₩34,798 | ₩34,787 | ₩34,787 | 0.00% | 845 |
|---|
| 2026.06.11 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 214 |
|---|
| 2026.06.10 | ₩34,801 | ₩35,048 | ₩34,787 | ₩34,787 | -0.04% | 4.9천 |
|---|
| 2026.06.09 | ₩34,787 | ₩34,975 | ₩34,787 | ₩34,854 | +0.19% | 1.2천 |
|---|
| 2026.06.08 | ₩34,721 | ₩34,721 | ₩34,654 | ₩34,654 | -0.19% | 960 |
|---|
| 2026.06.05 | ₩34,707 | ₩34,921 | ₩34,587 | ₩34,781 | +0.21% | 2.3천 |
|---|
| 2026.06.04 | ₩34,654 | ₩34,908 | ₩34,654 | ₩34,908 | +0.73% | 3.8천 |
|---|
| 2026.06.03 | ₩34,761 | ₩34,787 | ₩34,654 | ₩34,654 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩34,587 | ₩34,640 | ₩34,587 | ₩34,600 | +0.04% | 1.6천 |
|---|
| 2026.06.01 | ₩34,600 | ₩34,600 | ₩34,587 | ₩34,600 | 0.00% | 802 |
|---|
| 2026.05.29 | ₩34,640 | ₩34,734 | ₩34,587 | ₩34,734 | +0.27% | 517 |
|---|
| 2026.05.28 | ₩34,801 | ₩35,055 | ₩34,199 | ₩34,730 | -0.20% | 9.8천 |
|---|
| 2026.05.27 | ₩34,922 | ₩34,922 | ₩34,721 | ₩34,774 | -0.42% | 5.5천 |
|---|
| 2026.05.26 | ₩35,122 | ₩35,122 | ₩34,935 | ₩34,988 | -0.38% | 1.7천 |
|---|
| 2026.05.22 | ₩35,296 | ₩35,296 | ₩34,935 | ₩35,262 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩34,921 | ₩35,149 | ₩34,921 | ₩35,149 | +0.65% | 746 |
|---|
| 2026.05.20 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 247 |
|---|
| 2026.05.19 | ₩35,590 | ₩35,590 | ₩35,082 | ₩35,229 | -1.02% | 1.9천 |
|---|
| 2026.05.18 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 116 |
|---|
| 2026.05.15 | ₩34,921 | ₩35,022 | ₩34,654 | ₩35,022 | +0.29% | 3.1천 |
|---|
| 2026.05.14 | ₩34,988 | ₩34,988 | ₩34,935 | ₩34,935 | -0.15% | 733 |
|---|
| 2026.05.13 | ₩35,202 | ₩35,202 | ₩35,202 | ₩35,202 | 0.00% | 203 |
|---|
| 2026.05.12 | ₩35,175 | ₩35,175 | ₩35,175 | ₩35,175 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,935 | ₩35,309 | ₩34,854 | ₩35,175 | +0.69% | 1.2만 |
|---|
| 2026.05.08 | ₩34,935 | ₩35,196 | ₩34,935 | ₩35,196 | +0.75% | 337 |
|---|
| 2026.05.07 | ₩35,028 | ₩35,349 | ₩35,022 | ₩35,122 | +0.27% | 4.3천 |
|---|
| 2026.05.06 | ₩34,994 | ₩35,443 | ₩34,935 | ₩35,062 | +0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩34,881 | ₩34,988 | ₩34,881 | ₩34,921 | +0.12% | 3.6천 |
|---|
| 2026.05.04 | ₩35,182 | ₩35,189 | ₩34,995 | ₩35,055 | -0.36% | 1.1천 |
|---|
| 2026.05.01 | ₩35,122 | ₩35,443 | ₩35,122 | ₩35,443 | +0.91% | 1.3천 |
|---|
| 2026.04.30 | ₩35,107 | ₩35,107 | ₩34,921 | ₩34,921 | -0.53% | 719 |
|---|
| 2026.04.29 | ₩35,182 | ₩35,182 | ₩35,182 | ₩35,182 | 0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩35,055 | ₩35,055 | ₩34,988 | ₩34,988 | -0.19% | 1.1천 |
|---|
| 2026.04.27 | ₩35,014 | ₩35,590 | ₩35,014 | ₩35,590 | +1.64% | 510 |
|---|
| 2026.04.24 | ₩35,323 | ₩35,323 | ₩35,082 | ₩35,082 | -0.68% | 2.4천 |
|---|
| 2026.04.23 | ₩35,189 | ₩35,189 | ₩35,016 | ₩35,068 | -0.34% | 1천 |
|---|
| 2026.04.22 | ₩35,209 | ₩35,209 | ₩35,055 | ₩35,055 | -0.44% | 2천 |
|---|
| 2026.04.21 | ₩34,895 | ₩34,895 | ₩34,895 | ₩34,895 | 0.00% | 276 |
|---|
| 2026.04.20 | ₩35,764 | ₩35,764 | ₩35,764 | ₩35,764 | 0.00% | 342 |
|---|
| 2026.04.17 | ₩35,189 | ₩35,390 | ₩35,135 | ₩35,296 | +0.30% | 3.3천 |
|---|
| 2026.04.16 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 385 |
|---|
| 2026.04.15 | ₩35,724 | ₩35,837 | ₩35,490 | ₩35,490 | -0.66% | 995 |
|---|
| 2026.04.14 | ₩35,724 | ₩35,858 | ₩35,724 | ₩35,858 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩35,751 | ₩35,791 | ₩35,724 | ₩35,724 | -0.07% | 2천 |
|---|
| 2026.04.10 | ₩35,737 | ₩35,844 | ₩35,550 | ₩35,804 | +0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩35,844 | ₩35,844 | ₩35,737 | ₩35,737 | -0.30% | 888 |
|---|
| 2026.04.08 | ₩35,804 | ₩35,831 | ₩35,804 | ₩35,831 | +0.07% | 1.1천 |
|---|
| 2026.04.07 | ₩35,815 | ₩35,815 | ₩35,557 | ₩35,557 | -0.72% | 349 |
|---|
| 2026.04.06 | ₩35,477 | ₩35,604 | ₩35,456 | ₩35,456 | -0.06% | 1.3천 |
|---|
| 2026.04.02 | ₩35,281 | ₩35,724 | ₩35,281 | ₩35,569 | +0.81% | 2.3천 |
|---|
| 2026.04.01 | ₩35,456 | ₩35,456 | ₩35,456 | ₩35,456 | 0.00% | 2.6천 |
|---|
| 2026.03.31 | ₩35,256 | ₩35,695 | ₩35,256 | ₩35,695 | +1.25% | 1.9천 |
|---|
| 2026.03.30 | ₩35,630 | ₩35,644 | ₩35,349 | ₩35,349 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩35,470 | ₩35,684 | ₩35,470 | ₩35,671 | +0.57% | 5.2천 |
|---|
| 2026.03.26 | ₩35,577 | ₩35,731 | ₩35,577 | ₩35,657 | +0.23% | 2.4천 |
|---|
| 2026.03.25 | ₩35,456 | ₩35,537 | ₩35,456 | ₩35,470 | +0.04% | 736 |
|---|
| 2026.03.24 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩35,523 | ₩35,663 | ₩35,523 | ₩35,564 | +0.11% | 5.4천 |
|---|
| 2026.03.20 | ₩35,858 | ₩35,858 | ₩35,644 | ₩35,644 | -0.60% | 1.5천 |
|---|
| 2026.03.19 | ₩36,513 | ₩36,513 | ₩35,657 | ₩35,711 | -2.20% | 1.8천 |
|---|
| 2026.03.18 | ₩35,523 | ₩35,523 | ₩35,523 | ₩35,523 | 0.00% | 229 |
|---|
| 2026.03.17 | ₩35,523 | ₩35,617 | ₩35,480 | ₩35,590 | +0.19% | 1.6천 |
|---|
| 2026.03.16 | ₩35,525 | ₩35,564 | ₩35,459 | ₩35,537 | +0.03% | 5.1천 |
|---|
| 2026.03.13 | ₩35,523 | ₩35,577 | ₩35,256 | ₩35,497 | -0.08% | 2만 |
|---|
| 2026.03.12 | ₩35,523 | ₩36,002 | ₩35,523 | ₩35,523 | 0.00% | 4.1천 |
|---|
| 2026.03.11 | ₩35,456 | ₩35,791 | ₩35,456 | ₩35,696 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩35,456 | ₩35,456 | ₩35,396 | ₩35,396 | -0.17% | 21 |
|---|
| 2026.03.09 | ₩35,470 | ₩35,657 | ₩35,456 | ₩35,456 | -0.04% | 21 |
|---|
| 2026.03.06 | ₩35,523 | ₩35,611 | ₩35,456 | ₩35,456 | -0.19% | 21 |
|---|
| 2026.03.05 | ₩35,510 | ₩35,818 | ₩35,510 | ₩35,818 | +0.87% | 21 |
|---|
| 2026.03.04 | ₩35,269 | ₩36,112 | ₩35,269 | ₩35,545 | +0.78% | 21 |
|---|
| 2026.03.03 | ₩35,287 | ₩35,287 | ₩35,283 | ₩35,283 | -0.01% | 21 |
|---|
| 2026.03.02 | ₩35,590 | ₩35,693 | ₩35,416 | ₩35,693 | +0.29% | 21 |
|---|
| 2026.02.27 | ₩35,256 | ₩35,804 | ₩35,256 | ₩35,804 | +1.56% | 21 |
|---|
| 2026.02.26 | ₩35,256 | ₩35,283 | ₩35,256 | ₩35,256 | 0.00% | 469 |
|---|
| 2026.02.25 | ₩35,256 | ₩35,711 | ₩35,256 | ₩35,269 | +0.04% | 21 |
|---|
| 2026.02.24 | ₩35,122 | ₩35,390 | ₩35,122 | ₩35,122 | 0.00% | 21 |
|---|
| 2026.02.23 | ₩35,150 | ₩35,150 | ₩35,122 | ₩35,122 | -0.08% | 21 |
|---|
| 2026.02.20 | ₩35,711 | ₩35,791 | ₩35,523 | ₩35,523 | -0.52% | 1.1천 |
|---|
| 2026.02.19 | ₩35,362 | ₩35,604 | ₩35,283 | ₩35,604 | +0.68% | 2.2천 |
|---|
| 2026.02.18 | ₩35,555 | ₩35,590 | ₩35,497 | ₩35,497 | -0.17% | 2.8천 |
|---|
| 2026.02.17 | ₩35,042 | ₩35,617 | ₩35,042 | ₩35,617 | +1.64% | 1.5만 |
|---|
| 2026.02.13 | ₩34,921 | ₩35,002 | ₩34,921 | ₩34,935 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩34,988 | ₩35,015 | ₩34,921 | ₩34,921 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩34,627 | ₩34,868 | ₩34,627 | ₩34,868 | +0.70% | 1.4천 |
|---|
| 2026.02.10 | ₩34,319 | ₩34,841 | ₩34,319 | ₩34,787 | +1.36% | 1.7만 |
|---|
| 2026.02.09 | ₩34,199 | ₩34,212 | ₩34,199 | ₩34,199 | 0.00% | 738 |
|---|
| 2026.02.06 | ₩34,239 | ₩34,266 | ₩34,239 | ₩34,266 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩34,346 | ₩34,359 | ₩34,252 | ₩34,252 | -0.27% | 2.5천 |
|---|
| 2026.02.04 | ₩34,520 | ₩34,584 | ₩34,520 | ₩34,520 | 0.00% | 983 |
|---|
| 2026.02.03 | ₩34,252 | ₩34,346 | ₩34,252 | ₩34,346 | +0.27% | 798 |
|---|
| 2026.02.02 | ₩34,399 | ₩34,440 | ₩34,359 | ₩34,359 | -0.12% | 955 |
|---|
| 2026.01.30 | ₩34,520 | ₩34,520 | ₩34,326 | ₩34,420 | -0.29% | 3.9천 |
|---|
| 2026.01.29 | ₩34,145 | ₩34,493 | ₩34,118 | ₩34,493 | +1.02% | 3.7천 |
|---|
| 2026.01.28 | ₩34,186 | ₩34,319 | ₩34,185 | ₩34,319 | +0.39% | 6.3천 |
|---|
| 2026.01.27 | ₩34,199 | ₩34,226 | ₩34,185 | ₩34,212 | +0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩34,132 | ₩34,252 | ₩34,118 | ₩34,252 | +0.35% | 1.1천 |
|---|
| 2026.01.23 | ₩34,192 | ₩34,226 | ₩34,132 | ₩34,226 | +0.10% | 1.5천 |
|---|
| 2026.01.22 | ₩34,188 | ₩34,225 | ₩34,159 | ₩34,225 | +0.11% | 3.6천 |
|---|
| 2026.01.21 | ₩34,235 | ₩34,252 | ₩34,192 | ₩34,252 | +0.05% | 1.7천 |
|---|
| 2026.01.20 | ₩34,118 | ₩34,266 | ₩34,118 | ₩34,266 | +0.43% | 6.5천 |
|---|
| 2026.01.16 | ₩34,118 | ₩34,212 | ₩34,118 | ₩34,172 | +0.16% | 5천 |
|---|
| 2026.01.15 | ₩34,694 | ₩34,694 | ₩34,587 | ₩34,667 | -0.08% | 3.2천 |
|---|
| 2026.01.14 | ₩34,600 | ₩34,694 | ₩34,319 | ₩34,694 | +0.27% | 3.7천 |
|---|
| 2026.01.13 | ₩34,493 | ₩34,640 | ₩34,333 | ₩34,614 | +0.35% | 4.9천 |
|---|
| 2026.01.12 | ₩34,386 | ₩34,627 | ₩34,239 | ₩34,399 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩34,291 | ₩34,386 | ₩34,252 | ₩34,386 | +0.28% | 2.3천 |
|---|
| 2026.01.08 | ₩34,212 | ₩34,413 | ₩34,118 | ₩34,333 | +0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩34,386 | ₩34,406 | ₩34,348 | ₩34,348 | -0.11% | 1.3천 |
|---|
| 2026.01.06 | ₩34,386 | ₩34,398 | ₩34,226 | ₩34,346 | -0.12% | 4.7천 |
|---|
| 2026.01.05 | ₩34,199 | ₩34,306 | ₩34,199 | ₩34,239 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩34,078 | ₩34,185 | ₩34,065 | ₩34,159 | +0.24% | 2.7천 |
|---|
| 2025.12.31 | ₩33,931 | ₩34,065 | ₩33,904 | ₩33,931 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩34,025 | ₩34,303 | ₩33,971 | ₩34,118 | +0.28% | 4.9천 |
|---|
| 2025.12.29 | ₩34,052 | ₩34,156 | ₩33,784 | ₩34,025 | -0.08% | 4.1천 |
|---|
| 2025.12.26 | ₩34,052 | ₩34,118 | ₩33,985 | ₩33,985 | -0.20% | 1.1천 |
|---|
| 2025.12.24 | ₩33,878 | ₩34,025 | ₩33,878 | ₩34,025 | +0.43% | 2.5천 |
|---|
| 2025.12.23 | ₩33,985 | ₩34,118 | ₩33,918 | ₩34,025 | +0.12% | 2.1천 |
|---|
| 2025.12.22 | ₩34,092 | ₩34,236 | ₩34,092 | ₩34,236 | +0.42% | 325 |
|---|
| 2025.12.19 | ₩34,011 | ₩34,118 | ₩33,918 | ₩34,092 | +0.24% | 2천 |
|---|
| 2025.12.18 | ₩33,864 | ₩33,931 | ₩33,864 | ₩33,931 | +0.20% | 485 |
|---|
| 2025.12.17 | ₩34,172 | ₩34,172 | ₩33,583 | ₩33,851 | -0.94% | 8.3천 |
|---|
| 2025.12.16 | ₩34,065 | ₩34,065 | ₩33,797 | ₩33,838 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩34,052 | ₩34,185 | ₩33,775 | ₩33,891 | -0.47% | 1.8만 |
|---|
| 2025.12.12 | ₩34,654 | ₩34,654 | ₩33,784 | ₩34,052 | -1.74% | 2.8만 |
|---|
| 2025.12.11 | ₩34,654 | ₩34,654 | ₩34,513 | ₩34,520 | -0.39% | 1.7만 |
|---|
| 2025.12.10 | ₩34,721 | ₩34,721 | ₩34,520 | ₩34,520 | -0.58% | 7.3천 |
|---|
| 2025.12.09 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 204 |
|---|
| 2025.12.08 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 329 |
|---|
| 2025.12.05 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 513 |
|---|
| 2025.12.02 | ₩34,777 | ₩34,777 | ₩34,453 | ₩34,453 | -0.93% | 780 |
|---|
| 2025.12.01 | ₩34,709 | ₩34,709 | ₩34,709 | ₩34,709 | 0.00% | 386 |
|---|
| 2025.11.28 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩34,038 | ₩34,694 | ₩34,038 | ₩34,407 | +1.08% | 1.3천 |
|---|
| 2025.11.25 | ₩34,440 | ₩34,440 | ₩34,359 | ₩34,359 | -0.23% | 445 |
|---|
| 2025.11.24 | ₩34,721 | ₩34,721 | ₩34,413 | ₩34,493 | -0.66% | 825 |
|---|
| 2025.11.21 | ₩34,535 | ₩34,587 | ₩34,386 | ₩34,587 | +0.15% | 602 |
|---|
| 2025.11.20 | ₩34,319 | ₩34,319 | ₩34,319 | ₩34,319 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,614 | ₩34,654 | ₩34,319 | ₩34,319 | -0.85% | 525 |
|---|
| 2025.11.18 | ₩34,440 | ₩34,440 | ₩34,199 | ₩34,199 | -0.70% | 672 |
|---|
| 2025.11.17 | ₩34,426 | ₩34,426 | ₩34,413 | ₩34,413 | -0.04% | 916 |
|---|
| 2025.11.14 | ₩34,426 | ₩34,533 | ₩34,426 | ₩34,500 | +0.21% | 1.2천 |
|---|
| 2025.11.13 | ₩34,537 | ₩34,587 | ₩34,535 | ₩34,535 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 102 |
|---|
| 2025.11.11 | ₩34,469 | ₩34,469 | ₩34,469 | ₩34,469 | 0.00% | 272 |
|---|
| 2025.11.10 | ₩34,668 | ₩34,668 | ₩34,668 | ₩34,668 | 0.00% | 351 |
|---|
| 2025.11.07 | ₩34,747 | ₩34,787 | ₩34,614 | ₩34,614 | -0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩34,427 | ₩34,427 | ₩34,427 | ₩34,427 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,427 | ₩34,427 | ₩34,427 | ₩34,427 | 0.00% | 482 |
|---|
| 2025.11.04 | ₩34,632 | ₩34,761 | ₩34,292 | ₩34,493 | -0.40% | 1.5천 |
|---|
| 2025.11.03 | ₩34,132 | ₩34,787 | ₩34,118 | ₩34,453 | +0.94% | 3.8천 |
|---|
| 2025.10.31 | ₩34,373 | ₩34,386 | ₩34,319 | ₩34,386 | +0.04% | 512 |
|---|
| 2025.10.30 | ₩34,386 | ₩34,386 | ₩34,386 | ₩34,386 | 0.00% | 876 |
|---|
| 2025.10.29 | ₩34,199 | ₩34,452 | ₩34,185 | ₩34,452 | +0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩34,185 | ₩34,460 | ₩34,185 | ₩34,252 | +0.20% | 3.1천 |
|---|
| 2025.10.27 | ₩34,199 | ₩34,199 | ₩34,119 | ₩34,119 | -0.23% | 4.5천 |
|---|
| 2025.10.24 | ₩34,734 | ₩34,734 | ₩34,587 | ₩34,587 | -0.42% | 235 |
|---|
| 2025.10.23 | ₩34,709 | ₩34,975 | ₩34,709 | ₩34,975 | +0.77% | 715 |
|---|
| 2025.10.22 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,470 | ₩34,640 | ₩34,453 | ₩34,600 | +0.38% | 2.2천 |
|---|
| 2025.10.20 | ₩34,761 | ₩34,787 | ₩34,319 | ₩34,587 | -0.50% | 3.3천 |
|---|
| 2025.10.17 | ₩34,118 | ₩34,587 | ₩34,118 | ₩34,587 | +1.37% | 1.6천 |
|---|
| 2025.10.16 | ₩34,346 | ₩34,440 | ₩34,119 | ₩34,159 | -0.55% | 2.5천 |
|---|
| 2025.10.15 | ₩34,928 | ₩34,948 | ₩34,801 | ₩34,801 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,787 | ₩34,988 | ₩34,787 | ₩34,801 | +0.04% | 2.4천 |
|---|
| 2025.10.10 | ₩34,801 | ₩34,921 | ₩34,777 | ₩34,777 | -0.07% | 1천 |
|---|