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 | ₩34,434 | ₩34,434 | ₩34,314 | ₩34,314 | -0.35% | 519 |
| 2026.10.08 | ₩34,311 | ₩34,363 | ₩34,180 | ₩34,287 | -0.07% | 3.4천 |
| 2026.10.07 | ₩34,515 | ₩34,515 | ₩34,180 | ₩34,473 | -0.12% | 1.1천 |
| 2026.10.06 | ₩34,448 | ₩34,448 | ₩34,410 | ₩34,410 | -0.11% | 3.9천 |
| 2026.10.05 | ₩34,515 | ₩34,515 | ₩34,194 | ₩34,247 | -0.78% | 2.3천 |
| 2026.10.02 | ₩34,515 | ₩34,515 | ₩34,227 | ₩34,314 | -0.58% | 823 |
| 2026.10.01 | ₩34,528 | ₩34,528 | ₩34,234 | ₩34,287 | -0.70% | 2.6천 |
| 2026.09.30 | ₩34,247 | ₩34,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,180 |
| -0.20% |
| 1.3만 |
| 2026.09.29 | ₩35,050 | ₩35,050 | ₩35,050 | ₩35,050 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 476 |
|---|
| 2026.09.25 | ₩35,010 | ₩35,010 | ₩34,515 | ₩34,722 | -0.82% | 1.3천 |
|---|
| 2026.09.24 | ₩34,448 | ₩35,010 | ₩34,448 | ₩35,003 | +1.61% | 2.4천 |
|---|
| 2026.09.23 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 663 |
|---|
| 2026.09.22 | ₩34,555 | ₩34,608 | ₩34,448 | ₩34,541 | -0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩34,769 | ₩34,782 | ₩34,769 | ₩34,782 | +0.04% | 936 |
|---|
| 2026.09.18 | ₩34,568 | ₩34,608 | ₩34,568 | ₩34,595 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩34,916 | ₩34,916 | ₩34,916 | ₩34,916 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,649 | ₩34,916 | ₩34,649 | ₩34,916 | +0.77% | 695 |
|---|
| 2026.09.15 | ₩34,649 | ₩34,649 | ₩34,649 | ₩34,649 | 0.00% | 1.9천 |
|---|
| 2026.09.14 | ₩34,455 | ₩34,455 | ₩34,455 | ₩34,455 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,341 | ₩34,662 | ₩34,341 | ₩34,455 | +0.33% | 9.9천 |
|---|
| 2026.09.10 | ₩34,742 | ₩34,742 | ₩34,167 | ₩34,341 | -1.16% | 9천 |
|---|
| 2026.09.09 | ₩34,782 | ₩34,889 | ₩34,689 | ₩34,769 | -0.04% | 8천 |
|---|
| 2026.09.08 | ₩34,796 | ₩34,903 | ₩34,782 | ₩34,822 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩34,996 | ₩35,050 | ₩34,996 | ₩35,050 | +0.15% | 878 |
|---|
| 2026.09.03 | ₩35,023 | ₩35,438 | ₩34,796 | ₩34,895 | -0.37% | 5.1천 |
|---|
| 2026.09.02 | ₩35,572 | ₩35,572 | ₩34,809 | ₩34,943 | -1.77% | 8.6천 |
|---|
| 2026.09.01 | ₩34,983 | ₩35,036 | ₩34,983 | ₩35,023 | +0.11% | 4.4천 |
|---|
| 2026.08.31 | ₩35,010 | ₩35,197 | ₩34,923 | ₩34,923 | -0.25% | 7.1천 |
|---|
| 2026.08.28 | ₩34,835 | ₩35,083 | ₩34,835 | ₩34,983 | +0.43% | 9.6천 |
|---|
| 2026.08.27 | ₩35,177 | ₩35,304 | ₩35,036 | ₩35,251 | +0.21% | 5.5천 |
|---|
| 2026.08.26 | ₩35,010 | ₩35,531 | ₩34,916 | ₩35,531 | +1.49% | 1.4만 |
|---|
| 2026.08.25 | ₩34,872 | ₩34,872 | ₩34,849 | ₩34,849 | -0.07% | 1.4천 |
|---|
| 2026.08.24 | ₩34,702 | ₩34,876 | ₩34,702 | ₩34,809 | +0.31% | 3.7천 |
|---|
| 2026.08.21 | ₩34,983 | ₩34,983 | ₩34,649 | ₩34,789 | -0.55% | 3.3천 |
|---|
| 2026.08.20 | ₩34,903 | ₩34,903 | ₩34,796 | ₩34,863 | -0.11% | 4.3천 |
|---|
| 2026.08.19 | ₩34,782 | ₩34,916 | ₩34,715 | ₩34,876 | +0.27% | 1.4만 |
|---|
| 2026.08.18 | ₩34,943 | ₩34,943 | ₩34,782 | ₩34,782 | -0.46% | 1.8천 |
|---|
| 2026.08.17 | ₩34,983 | ₩34,983 | ₩34,769 | ₩34,769 | -0.61% | 2.2천 |
|---|
| 2026.08.14 | ₩34,903 | ₩34,943 | ₩34,876 | ₩34,929 | +0.08% | 7.8천 |
|---|
| 2026.08.13 | ₩34,782 | ₩34,996 | ₩34,782 | ₩34,943 | +0.46% | 2.4만 |
|---|
| 2026.08.12 | ₩34,923 | ₩35,010 | ₩34,796 | ₩34,895 | -0.08% | 1만 |
|---|
| 2026.08.11 | ₩34,782 | ₩34,863 | ₩34,782 | ₩34,863 | +0.23% | 2.2천 |
|---|
| 2026.08.10 | ₩34,635 | ₩34,782 | ₩34,635 | ₩34,782 | +0.42% | 3천 |
|---|
| 2026.08.07 | ₩34,769 | ₩34,782 | ₩34,769 | ₩34,782 | +0.04% | 727 |
|---|
| 2026.08.06 | ₩34,769 | ₩34,782 | ₩34,568 | ₩34,640 | -0.37% | 2천 |
|---|
| 2026.08.05 | ₩34,782 | ₩34,796 | ₩34,689 | ₩34,782 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩34,582 | ₩34,595 | ₩34,448 | ₩34,582 | 0.00% | 4.5천 |
|---|
| 2026.08.03 | ₩34,608 | ₩34,782 | ₩34,608 | ₩34,675 | +0.19% | 3.6천 |
|---|
| 2026.07.31 | ₩34,782 | ₩34,782 | ₩34,724 | ₩34,724 | -0.17% | 709 |
|---|
| 2026.07.30 | ₩34,582 | ₩34,682 | ₩34,582 | ₩34,682 | +0.29% | 546 |
|---|
| 2026.07.29 | ₩34,582 | ₩34,582 | ₩34,582 | ₩34,582 | 0.00% | 533 |
|---|
| 2026.07.28 | ₩34,448 | ₩34,568 | ₩34,127 | ₩34,555 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,461 | ₩34,461 | ₩34,140 | ₩34,448 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,720 | ₩34,720 | ₩34,448 | ₩34,448 | -0.78% | 569 |
|---|
| 2026.07.23 | ₩34,461 | ₩34,568 | ₩34,461 | ₩34,568 | +0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩34,515 | ₩34,515 | ₩34,515 | ₩34,515 | 0.00% | 441 |
|---|
| 2026.07.21 | ₩34,511 | ₩34,782 | ₩34,511 | ₩34,742 | +0.67% | 1.8천 |
|---|
| 2026.07.20 | ₩34,475 | ₩34,649 | ₩34,475 | ₩34,649 | +0.50% | 1.8천 |
|---|
| 2026.07.17 | ₩34,782 | ₩34,782 | ₩34,394 | ₩34,394 | -1.12% | 2.1천 |
|---|
| 2026.07.16 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 130 |
|---|
| 2026.07.15 | ₩35,305 | ₩35,305 | ₩34,965 | ₩35,237 | -0.19% | 4.5천 |
|---|
| 2026.07.14 | ₩35,077 | ₩35,277 | ₩35,077 | ₩35,277 | +0.57% | 1천 |
|---|
| 2026.07.13 | ₩34,943 | ₩35,090 | ₩34,916 | ₩35,077 | +0.38% | 1.9천 |
|---|
| 2026.07.10 | ₩34,983 | ₩35,077 | ₩34,983 | ₩35,036 | +0.15% | 635 |
|---|
| 2026.07.09 | ₩34,898 | ₩35,010 | ₩34,846 | ₩34,929 | +0.09% | 5.6천 |
|---|
| 2026.07.08 | ₩34,796 | ₩35,103 | ₩34,796 | ₩34,889 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩34,822 | ₩35,010 | ₩34,782 | ₩34,909 | +0.25% | 1만 |
|---|
| 2026.07.06 | ₩35,264 | ₩35,264 | ₩35,043 | ₩35,043 | -0.63% | 269 |
|---|
| 2026.07.02 | ₩35,170 | ₩35,170 | ₩35,131 | ₩35,138 | -0.09% | 385 |
|---|
| 2026.07.01 | ₩35,103 | ₩35,103 | ₩34,943 | ₩34,943 | -0.46% | 883 |
|---|
| 2026.06.30 | ₩34,782 | ₩34,796 | ₩34,782 | ₩34,796 | +0.04% | 425 |
|---|
| 2026.06.29 | ₩34,782 | ₩34,782 | ₩34,782 | ₩34,782 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩34,782 | ₩34,782 | ₩34,782 | ₩34,782 | 0.00% | 340 |
|---|
| 2026.06.25 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩35,117 | ₩35,117 | ₩34,809 | ₩34,809 | -0.88% | 608 |
|---|
| 2026.06.23 | ₩34,782 | ₩34,782 | ₩34,782 | ₩34,782 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩35,157 | ₩35,157 | ₩35,157 | ₩35,157 | 0.00% | 567 |
|---|
| 2026.06.18 | ₩35,184 | ₩35,184 | ₩35,184 | ₩35,184 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,809 | ₩35,184 | ₩34,809 | ₩35,184 | +1.08% | 1.9천 |
|---|
| 2026.06.16 | ₩34,849 | ₩34,849 | ₩34,849 | ₩34,849 | 0.00% | 976 |
|---|
| 2026.06.15 | ₩34,836 | ₩35,267 | ₩34,836 | ₩35,267 | +1.24% | 498 |
|---|
| 2026.06.12 | ₩34,782 | ₩34,793 | ₩34,782 | ₩34,782 | 0.00% | 845 |
|---|
| 2026.06.11 | ₩35,036 | ₩35,036 | ₩35,036 | ₩35,036 | 0.00% | 214 |
|---|
| 2026.06.10 | ₩34,796 | ₩35,043 | ₩34,782 | ₩34,782 | -0.04% | 4.9천 |
|---|
| 2026.06.09 | ₩34,782 | ₩34,970 | ₩34,782 | ₩34,849 | +0.19% | 1.2천 |
|---|
| 2026.06.08 | ₩34,715 | ₩34,715 | ₩34,649 | ₩34,649 | -0.19% | 960 |
|---|
| 2026.06.05 | ₩34,702 | ₩34,916 | ₩34,582 | ₩34,776 | +0.21% | 2.3천 |
|---|
| 2026.06.04 | ₩34,649 | ₩34,903 | ₩34,649 | ₩34,903 | +0.73% | 3.8천 |
|---|
| 2026.06.03 | ₩34,756 | ₩34,782 | ₩34,649 | ₩34,649 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩34,582 | ₩34,635 | ₩34,582 | ₩34,595 | +0.04% | 1.6천 |
|---|
| 2026.06.01 | ₩34,595 | ₩34,595 | ₩34,582 | ₩34,595 | 0.00% | 802 |
|---|
| 2026.05.29 | ₩34,635 | ₩34,729 | ₩34,582 | ₩34,729 | +0.27% | 517 |
|---|
| 2026.05.28 | ₩34,796 | ₩35,050 | ₩34,194 | ₩34,725 | -0.20% | 9.8천 |
|---|
| 2026.05.27 | ₩34,916 | ₩34,916 | ₩34,715 | ₩34,769 | -0.42% | 5.5천 |
|---|
| 2026.05.26 | ₩35,117 | ₩35,117 | ₩34,929 | ₩34,983 | -0.38% | 1.7천 |
|---|
| 2026.05.22 | ₩35,291 | ₩35,291 | ₩34,929 | ₩35,257 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩34,916 | ₩35,143 | ₩34,916 | ₩35,143 | +0.65% | 746 |
|---|
| 2026.05.20 | ₩34,916 | ₩34,916 | ₩34,916 | ₩34,916 | 0.00% | 247 |
|---|
| 2026.05.19 | ₩35,585 | ₩35,585 | ₩35,077 | ₩35,224 | -1.02% | 1.9천 |
|---|
| 2026.05.18 | ₩35,077 | ₩35,077 | ₩35,077 | ₩35,077 | 0.00% | 116 |
|---|
| 2026.05.15 | ₩34,916 | ₩35,016 | ₩34,649 | ₩35,016 | +0.29% | 3.1천 |
|---|
| 2026.05.14 | ₩34,983 | ₩34,983 | ₩34,929 | ₩34,929 | -0.15% | 733 |
|---|
| 2026.05.13 | ₩35,197 | ₩35,197 | ₩35,197 | ₩35,197 | 0.00% | 203 |
|---|
| 2026.05.12 | ₩35,170 | ₩35,170 | ₩35,170 | ₩35,170 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,929 | ₩35,304 | ₩34,849 | ₩35,170 | +0.69% | 1.2만 |
|---|
| 2026.05.08 | ₩34,929 | ₩35,190 | ₩34,929 | ₩35,190 | +0.75% | 337 |
|---|
| 2026.05.07 | ₩35,023 | ₩35,344 | ₩35,016 | ₩35,117 | +0.27% | 4.3천 |
|---|
| 2026.05.06 | ₩34,988 | ₩35,438 | ₩34,929 | ₩35,057 | +0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩34,876 | ₩34,983 | ₩34,876 | ₩34,916 | +0.12% | 3.6천 |
|---|
| 2026.05.04 | ₩35,177 | ₩35,184 | ₩34,990 | ₩35,050 | -0.36% | 1.1천 |
|---|
| 2026.05.01 | ₩35,117 | ₩35,438 | ₩35,117 | ₩35,438 | +0.91% | 1.3천 |
|---|
| 2026.04.30 | ₩35,101 | ₩35,101 | ₩34,916 | ₩34,916 | -0.53% | 719 |
|---|
| 2026.04.29 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩35,050 | ₩35,050 | ₩34,983 | ₩34,983 | -0.19% | 1.1천 |
|---|
| 2026.04.27 | ₩35,009 | ₩35,585 | ₩35,009 | ₩35,585 | +1.64% | 510 |
|---|
| 2026.04.24 | ₩35,317 | ₩35,317 | ₩35,077 | ₩35,077 | -0.68% | 2.4천 |
|---|
| 2026.04.23 | ₩35,184 | ₩35,184 | ₩35,011 | ₩35,063 | -0.34% | 1천 |
|---|
| 2026.04.22 | ₩35,204 | ₩35,204 | ₩35,050 | ₩35,050 | -0.44% | 2천 |
|---|
| 2026.04.21 | ₩34,889 | ₩34,889 | ₩34,889 | ₩34,889 | 0.00% | 276 |
|---|
| 2026.04.20 | ₩35,759 | ₩35,759 | ₩35,759 | ₩35,759 | 0.00% | 342 |
|---|
| 2026.04.17 | ₩35,184 | ₩35,384 | ₩35,130 | ₩35,291 | +0.30% | 3.3천 |
|---|
| 2026.04.16 | ₩35,491 | ₩35,491 | ₩35,491 | ₩35,491 | 0.00% | 385 |
|---|
| 2026.04.15 | ₩35,719 | ₩35,832 | ₩35,485 | ₩35,485 | -0.66% | 995 |
|---|
| 2026.04.14 | ₩35,719 | ₩35,853 | ₩35,719 | ₩35,853 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩35,745 | ₩35,786 | ₩35,719 | ₩35,719 | -0.07% | 2천 |
|---|
| 2026.04.10 | ₩35,732 | ₩35,839 | ₩35,545 | ₩35,799 | +0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩35,839 | ₩35,839 | ₩35,732 | ₩35,732 | -0.30% | 888 |
|---|
| 2026.04.08 | ₩35,799 | ₩35,826 | ₩35,799 | ₩35,826 | +0.07% | 1.1천 |
|---|
| 2026.04.07 | ₩35,810 | ₩35,810 | ₩35,552 | ₩35,552 | -0.72% | 349 |
|---|
| 2026.04.06 | ₩35,471 | ₩35,598 | ₩35,451 | ₩35,451 | -0.06% | 1.3천 |
|---|
| 2026.04.02 | ₩35,276 | ₩35,719 | ₩35,276 | ₩35,564 | +0.81% | 2.3천 |
|---|
| 2026.04.01 | ₩35,451 | ₩35,451 | ₩35,451 | ₩35,451 | 0.00% | 2.6천 |
|---|
| 2026.03.31 | ₩35,251 | ₩35,690 | ₩35,251 | ₩35,690 | +1.25% | 1.9천 |
|---|
| 2026.03.30 | ₩35,625 | ₩35,638 | ₩35,344 | ₩35,344 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩35,465 | ₩35,679 | ₩35,465 | ₩35,665 | +0.57% | 5.2천 |
|---|
| 2026.03.26 | ₩35,572 | ₩35,726 | ₩35,572 | ₩35,652 | +0.23% | 2.4천 |
|---|
| 2026.03.25 | ₩35,451 | ₩35,531 | ₩35,451 | ₩35,465 | +0.04% | 736 |
|---|
| 2026.03.24 | ₩35,558 | ₩35,558 | ₩35,558 | ₩35,558 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩35,518 | ₩35,658 | ₩35,518 | ₩35,558 | +0.11% | 5.4천 |
|---|
| 2026.03.20 | ₩35,853 | ₩35,853 | ₩35,638 | ₩35,638 | -0.60% | 1.5천 |
|---|
| 2026.03.19 | ₩36,508 | ₩36,508 | ₩35,652 | ₩35,705 | -2.20% | 1.8천 |
|---|
| 2026.03.18 | ₩35,518 | ₩35,518 | ₩35,518 | ₩35,518 | 0.00% | 229 |
|---|
| 2026.03.17 | ₩35,518 | ₩35,612 | ₩35,475 | ₩35,585 | +0.19% | 1.6천 |
|---|
| 2026.03.16 | ₩35,520 | ₩35,558 | ₩35,453 | ₩35,531 | +0.03% | 5.1천 |
|---|
| 2026.03.13 | ₩35,518 | ₩35,572 | ₩35,251 | ₩35,491 | -0.08% | 2만 |
|---|
| 2026.03.12 | ₩35,518 | ₩35,997 | ₩35,518 | ₩35,518 | 0.00% | 4.1천 |
|---|
| 2026.03.11 | ₩35,451 | ₩35,786 | ₩35,451 | ₩35,691 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩35,451 | ₩35,451 | ₩35,391 | ₩35,391 | -0.17% | 21 |
|---|
| 2026.03.09 | ₩35,465 | ₩35,652 | ₩35,451 | ₩35,451 | -0.04% | 21 |
|---|
| 2026.03.06 | ₩35,518 | ₩35,606 | ₩35,451 | ₩35,451 | -0.19% | 21 |
|---|
| 2026.03.05 | ₩35,505 | ₩35,812 | ₩35,505 | ₩35,812 | +0.87% | 21 |
|---|
| 2026.03.04 | ₩35,264 | ₩36,107 | ₩35,264 | ₩35,539 | +0.78% | 21 |
|---|
| 2026.03.03 | ₩35,282 | ₩35,282 | ₩35,277 | ₩35,277 | -0.01% | 21 |
|---|
| 2026.03.02 | ₩35,585 | ₩35,687 | ₩35,411 | ₩35,687 | +0.29% | 21 |
|---|
| 2026.02.27 | ₩35,251 | ₩35,799 | ₩35,251 | ₩35,799 | +1.56% | 21 |
|---|
| 2026.02.26 | ₩35,251 | ₩35,277 | ₩35,251 | ₩35,251 | 0.00% | 469 |
|---|
| 2026.02.25 | ₩35,251 | ₩35,705 | ₩35,251 | ₩35,264 | +0.04% | 21 |
|---|
| 2026.02.24 | ₩35,117 | ₩35,384 | ₩35,117 | ₩35,117 | 0.00% | 21 |
|---|
| 2026.02.23 | ₩35,145 | ₩35,145 | ₩35,117 | ₩35,117 | -0.08% | 21 |
|---|
| 2026.02.20 | ₩35,705 | ₩35,786 | ₩35,518 | ₩35,518 | -0.52% | 1.1천 |
|---|
| 2026.02.19 | ₩35,357 | ₩35,598 | ₩35,277 | ₩35,598 | +0.68% | 2.2천 |
|---|
| 2026.02.18 | ₩35,550 | ₩35,585 | ₩35,491 | ₩35,491 | -0.17% | 2.8천 |
|---|
| 2026.02.17 | ₩35,036 | ₩35,612 | ₩35,036 | ₩35,612 | +1.64% | 1.5만 |
|---|
| 2026.02.13 | ₩34,916 | ₩34,996 | ₩34,916 | ₩34,930 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩34,983 | ₩35,010 | ₩34,916 | ₩34,916 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩34,622 | ₩34,863 | ₩34,622 | ₩34,863 | +0.70% | 1.4천 |
|---|
| 2026.02.10 | ₩34,314 | ₩34,836 | ₩34,314 | ₩34,782 | +1.36% | 1.7만 |
|---|
| 2026.02.09 | ₩34,194 | ₩34,207 | ₩34,194 | ₩34,194 | 0.00% | 738 |
|---|
| 2026.02.06 | ₩34,234 | ₩34,261 | ₩34,234 | ₩34,261 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩34,341 | ₩34,354 | ₩34,247 | ₩34,247 | -0.27% | 2.5천 |
|---|
| 2026.02.04 | ₩34,515 | ₩34,579 | ₩34,515 | ₩34,515 | 0.00% | 983 |
|---|
| 2026.02.03 | ₩34,247 | ₩34,341 | ₩34,247 | ₩34,341 | +0.27% | 798 |
|---|
| 2026.02.02 | ₩34,394 | ₩34,434 | ₩34,354 | ₩34,354 | -0.12% | 955 |
|---|
| 2026.01.30 | ₩34,515 | ₩34,515 | ₩34,321 | ₩34,414 | -0.29% | 3.9천 |
|---|
| 2026.01.29 | ₩34,140 | ₩34,488 | ₩34,113 | ₩34,488 | +1.02% | 3.7천 |
|---|
| 2026.01.28 | ₩34,180 | ₩34,314 | ₩34,180 | ₩34,314 | +0.39% | 6.3천 |
|---|
| 2026.01.27 | ₩34,194 | ₩34,220 | ₩34,180 | ₩34,207 | +0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩34,127 | ₩34,247 | ₩34,113 | ₩34,247 | +0.35% | 1.1천 |
|---|
| 2026.01.23 | ₩34,187 | ₩34,220 | ₩34,127 | ₩34,220 | +0.10% | 1.5천 |
|---|
| 2026.01.22 | ₩34,183 | ₩34,219 | ₩34,154 | ₩34,219 | +0.11% | 3.6천 |
|---|
| 2026.01.21 | ₩34,230 | ₩34,247 | ₩34,187 | ₩34,247 | +0.05% | 1.7천 |
|---|
| 2026.01.20 | ₩34,113 | ₩34,261 | ₩34,113 | ₩34,261 | +0.43% | 6.5천 |
|---|
| 2026.01.16 | ₩34,113 | ₩34,207 | ₩34,113 | ₩34,167 | +0.16% | 5천 |
|---|
| 2026.01.15 | ₩34,689 | ₩34,689 | ₩34,582 | ₩34,662 | -0.08% | 3.2천 |
|---|
| 2026.01.14 | ₩34,595 | ₩34,689 | ₩34,314 | ₩34,689 | +0.27% | 3.7천 |
|---|
| 2026.01.13 | ₩34,488 | ₩34,635 | ₩34,328 | ₩34,608 | +0.35% | 4.9천 |
|---|
| 2026.01.12 | ₩34,381 | ₩34,622 | ₩34,234 | ₩34,394 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩34,286 | ₩34,381 | ₩34,247 | ₩34,381 | +0.28% | 2.3천 |
|---|
| 2026.01.08 | ₩34,207 | ₩34,408 | ₩34,113 | ₩34,327 | +0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩34,381 | ₩34,401 | ₩34,343 | ₩34,343 | -0.11% | 1.3천 |
|---|
| 2026.01.06 | ₩34,381 | ₩34,393 | ₩34,220 | ₩34,341 | -0.12% | 4.7천 |
|---|
| 2026.01.05 | ₩34,194 | ₩34,301 | ₩34,194 | ₩34,234 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩34,073 | ₩34,180 | ₩34,060 | ₩34,154 | +0.24% | 2.7천 |
|---|
| 2025.12.31 | ₩33,926 | ₩34,060 | ₩33,899 | ₩33,926 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩34,020 | ₩34,298 | ₩33,966 | ₩34,113 | +0.28% | 4.9천 |
|---|
| 2025.12.29 | ₩34,047 | ₩34,151 | ₩33,779 | ₩34,020 | -0.08% | 4.1천 |
|---|
| 2025.12.26 | ₩34,047 | ₩34,113 | ₩33,980 | ₩33,980 | -0.20% | 1.1천 |
|---|
| 2025.12.24 | ₩33,873 | ₩34,020 | ₩33,873 | ₩34,020 | +0.43% | 2.5천 |
|---|
| 2025.12.23 | ₩33,980 | ₩34,113 | ₩33,913 | ₩34,020 | +0.12% | 2.1천 |
|---|
| 2025.12.22 | ₩34,087 | ₩34,231 | ₩34,087 | ₩34,231 | +0.42% | 325 |
|---|
| 2025.12.19 | ₩34,006 | ₩34,113 | ₩33,913 | ₩34,087 | +0.24% | 2천 |
|---|
| 2025.12.18 | ₩33,859 | ₩33,926 | ₩33,859 | ₩33,926 | +0.20% | 485 |
|---|
| 2025.12.17 | ₩34,167 | ₩34,167 | ₩33,578 | ₩33,846 | -0.94% | 8.3천 |
|---|
| 2025.12.16 | ₩34,060 | ₩34,060 | ₩33,792 | ₩33,832 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩34,047 | ₩34,180 | ₩33,770 | ₩33,886 | -0.47% | 1.8만 |
|---|
| 2025.12.12 | ₩34,649 | ₩34,649 | ₩33,779 | ₩34,047 | -1.74% | 2.8만 |
|---|
| 2025.12.11 | ₩34,649 | ₩34,649 | ₩34,507 | ₩34,515 | -0.39% | 1.7만 |
|---|
| 2025.12.10 | ₩34,715 | ₩34,715 | ₩34,515 | ₩34,515 | -0.58% | 7.3천 |
|---|
| 2025.12.09 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 204 |
|---|
| 2025.12.08 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 329 |
|---|
| 2025.12.05 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 513 |
|---|
| 2025.12.02 | ₩34,772 | ₩34,772 | ₩34,448 | ₩34,448 | -0.93% | 780 |
|---|
| 2025.12.01 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 386 |
|---|
| 2025.11.28 | ₩34,649 | ₩34,649 | ₩34,649 | ₩34,649 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩34,033 | ₩34,689 | ₩34,033 | ₩34,402 | +1.08% | 1.3천 |
|---|
| 2025.11.25 | ₩34,434 | ₩34,434 | ₩34,354 | ₩34,354 | -0.23% | 445 |
|---|
| 2025.11.24 | ₩34,715 | ₩34,715 | ₩34,408 | ₩34,488 | -0.66% | 825 |
|---|
| 2025.11.21 | ₩34,529 | ₩34,582 | ₩34,381 | ₩34,582 | +0.15% | 602 |
|---|
| 2025.11.20 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,608 | ₩34,649 | ₩34,314 | ₩34,314 | -0.85% | 525 |
|---|
| 2025.11.18 | ₩34,434 | ₩34,434 | ₩34,194 | ₩34,194 | -0.70% | 672 |
|---|
| 2025.11.17 | ₩34,421 | ₩34,421 | ₩34,408 | ₩34,408 | -0.04% | 916 |
|---|
| 2025.11.14 | ₩34,421 | ₩34,528 | ₩34,421 | ₩34,495 | +0.21% | 1.2천 |
|---|
| 2025.11.13 | ₩34,532 | ₩34,582 | ₩34,530 | ₩34,530 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩34,649 | ₩34,649 | ₩34,649 | ₩34,649 | 0.00% | 102 |
|---|
| 2025.11.11 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 272 |
|---|
| 2025.11.10 | ₩34,663 | ₩34,663 | ₩34,663 | ₩34,663 | 0.00% | 351 |
|---|
| 2025.11.07 | ₩34,742 | ₩34,782 | ₩34,608 | ₩34,608 | -0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩34,422 | ₩34,422 | ₩34,422 | ₩34,422 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,422 | ₩34,422 | ₩34,422 | ₩34,422 | 0.00% | 482 |
|---|
| 2025.11.04 | ₩34,627 | ₩34,756 | ₩34,287 | ₩34,488 | -0.40% | 1.5천 |
|---|
| 2025.11.03 | ₩34,127 | ₩34,782 | ₩34,113 | ₩34,448 | +0.94% | 3.8천 |
|---|
| 2025.10.31 | ₩34,368 | ₩34,381 | ₩34,314 | ₩34,381 | +0.04% | 512 |
|---|
| 2025.10.30 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 876 |
|---|
| 2025.10.29 | ₩34,194 | ₩34,447 | ₩34,180 | ₩34,447 | +0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩34,180 | ₩34,455 | ₩34,180 | ₩34,247 | +0.20% | 3.1천 |
|---|
| 2025.10.27 | ₩34,194 | ₩34,194 | ₩34,114 | ₩34,114 | -0.23% | 4.5천 |
|---|
| 2025.10.24 | ₩34,729 | ₩34,729 | ₩34,582 | ₩34,582 | -0.42% | 235 |
|---|
| 2025.10.23 | ₩34,704 | ₩34,970 | ₩34,704 | ₩34,970 | +0.77% | 715 |
|---|
| 2025.10.22 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,465 | ₩34,635 | ₩34,448 | ₩34,595 | +0.38% | 2.2천 |
|---|
| 2025.10.20 | ₩34,756 | ₩34,782 | ₩34,314 | ₩34,582 | -0.50% | 3.3천 |
|---|
| 2025.10.17 | ₩34,113 | ₩34,582 | ₩34,113 | ₩34,582 | +1.37% | 1.6천 |
|---|
| 2025.10.16 | ₩34,341 | ₩34,434 | ₩34,114 | ₩34,154 | -0.55% | 2.5천 |
|---|
| 2025.10.15 | ₩34,923 | ₩34,943 | ₩34,796 | ₩34,796 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,782 | ₩34,983 | ₩34,782 | ₩34,796 | +0.04% | 2.4천 |
|---|
| 2025.10.10 | ₩34,796 | ₩34,916 | ₩34,772 | ₩34,772 | -0.07% | 1천 |
|---|