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 | ₩34,451 | ₩34,451 | ₩34,330 | ₩34,330 | -0.35% | 519 |
| 2026.10.08 | ₩34,327 | ₩34,379 | ₩34,196 | ₩34,303 | -0.07% | 3.4천 |
| 2026.10.07 | ₩34,531 | ₩34,531 | ₩34,196 | ₩34,489 | -0.12% | 1.1천 |
| 2026.10.06 | ₩34,464 | ₩34,464 | ₩34,426 | ₩34,426 | -0.11% | 3.9천 |
| 2026.10.05 | ₩34,531 | ₩34,531 | ₩34,210 | ₩34,263 | -0.78% | 2.3천 |
| 2026.10.02 | ₩34,531 | ₩34,531 | ₩34,243 | ₩34,330 | -0.58% | 823 |
| 2026.10.01 | ₩34,544 | ₩34,544 | ₩34,250 | ₩34,303 | -0.70% | 2.6천 |
| 2026.09.30 | ₩34,263 | ₩34,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,196 |
| -0.20% |
| 1.3만 |
| 2026.09.29 | ₩35,066 | ₩35,066 | ₩35,066 | ₩35,066 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 476 |
|---|
| 2026.09.25 | ₩35,026 | ₩35,026 | ₩34,531 | ₩34,738 | -0.82% | 1.3천 |
|---|
| 2026.09.24 | ₩34,464 | ₩35,026 | ₩34,464 | ₩35,019 | +1.61% | 2.4천 |
|---|
| 2026.09.23 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 663 |
|---|
| 2026.09.22 | ₩34,571 | ₩34,625 | ₩34,464 | ₩34,558 | -0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩34,785 | ₩34,799 | ₩34,785 | ₩34,799 | +0.04% | 936 |
|---|
| 2026.09.18 | ₩34,585 | ₩34,625 | ₩34,585 | ₩34,611 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩34,933 | ₩34,933 | ₩34,933 | ₩34,933 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,665 | ₩34,933 | ₩34,665 | ₩34,933 | +0.77% | 695 |
|---|
| 2026.09.15 | ₩34,665 | ₩34,665 | ₩34,665 | ₩34,665 | 0.00% | 1.9천 |
|---|
| 2026.09.14 | ₩34,471 | ₩34,471 | ₩34,471 | ₩34,471 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,357 | ₩34,678 | ₩34,357 | ₩34,471 | +0.33% | 9.9천 |
|---|
| 2026.09.10 | ₩34,759 | ₩34,759 | ₩34,183 | ₩34,357 | -1.16% | 9천 |
|---|
| 2026.09.09 | ₩34,799 | ₩34,906 | ₩34,705 | ₩34,785 | -0.04% | 8천 |
|---|
| 2026.09.08 | ₩34,812 | ₩34,919 | ₩34,799 | ₩34,839 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩35,013 | ₩35,066 | ₩35,013 | ₩35,066 | +0.15% | 878 |
|---|
| 2026.09.03 | ₩35,040 | ₩35,454 | ₩34,812 | ₩34,912 | -0.37% | 5.1천 |
|---|
| 2026.09.02 | ₩35,588 | ₩35,588 | ₩34,825 | ₩34,959 | -1.77% | 8.6천 |
|---|
| 2026.09.01 | ₩34,999 | ₩35,053 | ₩34,999 | ₩35,040 | +0.11% | 4.4천 |
|---|
| 2026.08.31 | ₩35,026 | ₩35,214 | ₩34,939 | ₩34,939 | -0.25% | 7.1천 |
|---|
| 2026.08.28 | ₩34,851 | ₩35,100 | ₩34,851 | ₩34,999 | +0.43% | 9.6천 |
|---|
| 2026.08.27 | ₩35,193 | ₩35,321 | ₩35,053 | ₩35,267 | +0.21% | 5.5천 |
|---|
| 2026.08.26 | ₩35,026 | ₩35,548 | ₩34,933 | ₩35,548 | +1.49% | 1.4만 |
|---|
| 2026.08.25 | ₩34,889 | ₩34,889 | ₩34,866 | ₩34,866 | -0.07% | 1.4천 |
|---|
| 2026.08.24 | ₩34,718 | ₩34,892 | ₩34,718 | ₩34,825 | +0.31% | 3.7천 |
|---|
| 2026.08.21 | ₩34,999 | ₩34,999 | ₩34,665 | ₩34,805 | -0.55% | 3.3천 |
|---|
| 2026.08.20 | ₩34,919 | ₩34,919 | ₩34,812 | ₩34,879 | -0.11% | 4.3천 |
|---|
| 2026.08.19 | ₩34,799 | ₩34,933 | ₩34,732 | ₩34,892 | +0.27% | 1.4만 |
|---|
| 2026.08.18 | ₩34,959 | ₩34,959 | ₩34,799 | ₩34,799 | -0.46% | 1.8천 |
|---|
| 2026.08.17 | ₩34,999 | ₩34,999 | ₩34,785 | ₩34,785 | -0.61% | 2.2천 |
|---|
| 2026.08.14 | ₩34,919 | ₩34,959 | ₩34,892 | ₩34,946 | +0.08% | 7.8천 |
|---|
| 2026.08.13 | ₩34,799 | ₩35,013 | ₩34,799 | ₩34,959 | +0.46% | 2.4만 |
|---|
| 2026.08.12 | ₩34,939 | ₩35,026 | ₩34,812 | ₩34,911 | -0.08% | 1만 |
|---|
| 2026.08.11 | ₩34,799 | ₩34,879 | ₩34,799 | ₩34,879 | +0.23% | 2.2천 |
|---|
| 2026.08.10 | ₩34,651 | ₩34,799 | ₩34,651 | ₩34,799 | +0.42% | 3천 |
|---|
| 2026.08.07 | ₩34,785 | ₩34,799 | ₩34,785 | ₩34,799 | +0.04% | 727 |
|---|
| 2026.08.06 | ₩34,785 | ₩34,799 | ₩34,585 | ₩34,657 | -0.37% | 2천 |
|---|
| 2026.08.05 | ₩34,799 | ₩34,812 | ₩34,705 | ₩34,799 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩34,598 | ₩34,611 | ₩34,464 | ₩34,598 | 0.00% | 4.5천 |
|---|
| 2026.08.03 | ₩34,625 | ₩34,799 | ₩34,625 | ₩34,692 | +0.19% | 3.6천 |
|---|
| 2026.07.31 | ₩34,799 | ₩34,799 | ₩34,740 | ₩34,740 | -0.17% | 709 |
|---|
| 2026.07.30 | ₩34,598 | ₩34,698 | ₩34,598 | ₩34,698 | +0.29% | 546 |
|---|
| 2026.07.29 | ₩34,598 | ₩34,598 | ₩34,598 | ₩34,598 | 0.00% | 533 |
|---|
| 2026.07.28 | ₩34,464 | ₩34,585 | ₩34,143 | ₩34,571 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,477 | ₩34,477 | ₩34,156 | ₩34,464 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,736 | ₩34,736 | ₩34,464 | ₩34,464 | -0.78% | 569 |
|---|
| 2026.07.23 | ₩34,477 | ₩34,585 | ₩34,477 | ₩34,585 | +0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 441 |
|---|
| 2026.07.21 | ₩34,527 | ₩34,799 | ₩34,527 | ₩34,759 | +0.67% | 1.8천 |
|---|
| 2026.07.20 | ₩34,491 | ₩34,665 | ₩34,491 | ₩34,665 | +0.50% | 1.8천 |
|---|
| 2026.07.17 | ₩34,799 | ₩34,799 | ₩34,411 | ₩34,411 | -1.12% | 2.1천 |
|---|
| 2026.07.16 | ₩35,193 | ₩35,193 | ₩35,193 | ₩35,193 | 0.00% | 130 |
|---|
| 2026.07.15 | ₩35,321 | ₩35,321 | ₩34,982 | ₩35,254 | -0.19% | 4.5천 |
|---|
| 2026.07.14 | ₩35,093 | ₩35,294 | ₩35,093 | ₩35,294 | +0.57% | 1천 |
|---|
| 2026.07.13 | ₩34,959 | ₩35,106 | ₩34,933 | ₩35,093 | +0.38% | 1.9천 |
|---|
| 2026.07.10 | ₩34,999 | ₩35,093 | ₩34,999 | ₩35,053 | +0.15% | 635 |
|---|
| 2026.07.09 | ₩34,915 | ₩35,026 | ₩34,862 | ₩34,946 | +0.09% | 5.6천 |
|---|
| 2026.07.08 | ₩34,812 | ₩35,120 | ₩34,812 | ₩34,906 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩34,839 | ₩35,026 | ₩34,799 | ₩34,926 | +0.25% | 1만 |
|---|
| 2026.07.06 | ₩35,280 | ₩35,280 | ₩35,060 | ₩35,060 | -0.63% | 269 |
|---|
| 2026.07.02 | ₩35,187 | ₩35,187 | ₩35,147 | ₩35,155 | -0.09% | 385 |
|---|
| 2026.07.01 | ₩35,120 | ₩35,120 | ₩34,959 | ₩34,959 | -0.46% | 883 |
|---|
| 2026.06.30 | ₩34,799 | ₩34,812 | ₩34,799 | ₩34,812 | +0.04% | 425 |
|---|
| 2026.06.29 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 340 |
|---|
| 2026.06.25 | ₩34,857 | ₩34,857 | ₩34,857 | ₩34,857 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩35,133 | ₩35,133 | ₩34,825 | ₩34,825 | -0.88% | 608 |
|---|
| 2026.06.23 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩35,173 | ₩35,173 | ₩35,173 | ₩35,173 | 0.00% | 567 |
|---|
| 2026.06.18 | ₩35,200 | ₩35,200 | ₩35,200 | ₩35,200 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,825 | ₩35,200 | ₩34,825 | ₩35,200 | +1.08% | 1.9천 |
|---|
| 2026.06.16 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 976 |
|---|
| 2026.06.15 | ₩34,852 | ₩35,284 | ₩34,852 | ₩35,284 | +1.24% | 498 |
|---|
| 2026.06.12 | ₩34,799 | ₩34,809 | ₩34,799 | ₩34,799 | 0.00% | 845 |
|---|
| 2026.06.11 | ₩35,053 | ₩35,053 | ₩35,053 | ₩35,053 | 0.00% | 214 |
|---|
| 2026.06.10 | ₩34,812 | ₩35,060 | ₩34,799 | ₩34,799 | -0.04% | 4.9천 |
|---|
| 2026.06.09 | ₩34,799 | ₩34,986 | ₩34,799 | ₩34,866 | +0.19% | 1.2천 |
|---|
| 2026.06.08 | ₩34,732 | ₩34,732 | ₩34,665 | ₩34,665 | -0.19% | 960 |
|---|
| 2026.06.05 | ₩34,718 | ₩34,933 | ₩34,598 | ₩34,792 | +0.21% | 2.3천 |
|---|
| 2026.06.04 | ₩34,665 | ₩34,919 | ₩34,665 | ₩34,919 | +0.73% | 3.8천 |
|---|
| 2026.06.03 | ₩34,772 | ₩34,799 | ₩34,665 | ₩34,665 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩34,598 | ₩34,651 | ₩34,598 | ₩34,611 | +0.04% | 1.6천 |
|---|
| 2026.06.01 | ₩34,611 | ₩34,611 | ₩34,598 | ₩34,611 | 0.00% | 802 |
|---|
| 2026.05.29 | ₩34,651 | ₩34,745 | ₩34,598 | ₩34,745 | +0.27% | 517 |
|---|
| 2026.05.28 | ₩34,812 | ₩35,066 | ₩34,210 | ₩34,741 | -0.20% | 9.8천 |
|---|
| 2026.05.27 | ₩34,933 | ₩34,933 | ₩34,732 | ₩34,785 | -0.42% | 5.5천 |
|---|
| 2026.05.26 | ₩35,133 | ₩35,133 | ₩34,946 | ₩34,999 | -0.38% | 1.7천 |
|---|
| 2026.05.22 | ₩35,307 | ₩35,307 | ₩34,946 | ₩35,274 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩34,933 | ₩35,160 | ₩34,933 | ₩35,160 | +0.65% | 746 |
|---|
| 2026.05.20 | ₩34,933 | ₩34,933 | ₩34,933 | ₩34,933 | 0.00% | 247 |
|---|
| 2026.05.19 | ₩35,602 | ₩35,602 | ₩35,093 | ₩35,240 | -1.02% | 1.9천 |
|---|
| 2026.05.18 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 116 |
|---|
| 2026.05.15 | ₩34,933 | ₩35,033 | ₩34,665 | ₩35,033 | +0.29% | 3.1천 |
|---|
| 2026.05.14 | ₩34,999 | ₩34,999 | ₩34,946 | ₩34,946 | -0.15% | 733 |
|---|
| 2026.05.13 | ₩35,213 | ₩35,213 | ₩35,213 | ₩35,213 | 0.00% | 203 |
|---|
| 2026.05.12 | ₩35,186 | ₩35,186 | ₩35,186 | ₩35,186 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,946 | ₩35,321 | ₩34,866 | ₩35,186 | +0.69% | 1.2만 |
|---|
| 2026.05.08 | ₩34,946 | ₩35,207 | ₩34,946 | ₩35,207 | +0.75% | 337 |
|---|
| 2026.05.07 | ₩35,040 | ₩35,361 | ₩35,033 | ₩35,133 | +0.27% | 4.3천 |
|---|
| 2026.05.06 | ₩35,005 | ₩35,454 | ₩34,946 | ₩35,073 | +0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩34,892 | ₩34,999 | ₩34,892 | ₩34,933 | +0.12% | 3.6천 |
|---|
| 2026.05.04 | ₩35,193 | ₩35,200 | ₩35,006 | ₩35,066 | -0.36% | 1.1천 |
|---|
| 2026.05.01 | ₩35,133 | ₩35,454 | ₩35,133 | ₩35,454 | +0.91% | 1.3천 |
|---|
| 2026.04.30 | ₩35,118 | ₩35,118 | ₩34,933 | ₩34,933 | -0.53% | 719 |
|---|
| 2026.04.29 | ₩35,193 | ₩35,193 | ₩35,193 | ₩35,193 | 0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩35,066 | ₩35,066 | ₩34,999 | ₩34,999 | -0.19% | 1.1천 |
|---|
| 2026.04.27 | ₩35,026 | ₩35,602 | ₩35,026 | ₩35,602 | +1.64% | 510 |
|---|
| 2026.04.24 | ₩35,334 | ₩35,334 | ₩35,093 | ₩35,093 | -0.68% | 2.4천 |
|---|
| 2026.04.23 | ₩35,200 | ₩35,200 | ₩35,027 | ₩35,080 | -0.34% | 1천 |
|---|
| 2026.04.22 | ₩35,220 | ₩35,220 | ₩35,066 | ₩35,066 | -0.44% | 2천 |
|---|
| 2026.04.21 | ₩34,906 | ₩34,906 | ₩34,906 | ₩34,906 | 0.00% | 276 |
|---|
| 2026.04.20 | ₩35,776 | ₩35,776 | ₩35,776 | ₩35,776 | 0.00% | 342 |
|---|
| 2026.04.17 | ₩35,200 | ₩35,401 | ₩35,147 | ₩35,307 | +0.30% | 3.3천 |
|---|
| 2026.04.16 | ₩35,508 | ₩35,508 | ₩35,508 | ₩35,508 | 0.00% | 385 |
|---|
| 2026.04.15 | ₩35,736 | ₩35,848 | ₩35,501 | ₩35,501 | -0.66% | 995 |
|---|
| 2026.04.14 | ₩35,736 | ₩35,869 | ₩35,736 | ₩35,869 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩35,762 | ₩35,802 | ₩35,736 | ₩35,736 | -0.07% | 2천 |
|---|
| 2026.04.10 | ₩35,749 | ₩35,856 | ₩35,562 | ₩35,816 | +0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩35,856 | ₩35,856 | ₩35,749 | ₩35,749 | -0.30% | 888 |
|---|
| 2026.04.08 | ₩35,816 | ₩35,843 | ₩35,816 | ₩35,843 | +0.07% | 1.1천 |
|---|
| 2026.04.07 | ₩35,827 | ₩35,827 | ₩35,568 | ₩35,568 | -0.72% | 349 |
|---|
| 2026.04.06 | ₩35,488 | ₩35,615 | ₩35,468 | ₩35,468 | -0.06% | 1.3천 |
|---|
| 2026.04.02 | ₩35,293 | ₩35,736 | ₩35,293 | ₩35,580 | +0.81% | 2.3천 |
|---|
| 2026.04.01 | ₩35,468 | ₩35,468 | ₩35,468 | ₩35,468 | 0.00% | 2.6천 |
|---|
| 2026.03.31 | ₩35,267 | ₩35,707 | ₩35,267 | ₩35,707 | +1.25% | 1.9천 |
|---|
| 2026.03.30 | ₩35,642 | ₩35,655 | ₩35,361 | ₩35,361 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩35,481 | ₩35,695 | ₩35,481 | ₩35,682 | +0.57% | 5.2천 |
|---|
| 2026.03.26 | ₩35,588 | ₩35,743 | ₩35,588 | ₩35,669 | +0.23% | 2.4천 |
|---|
| 2026.03.25 | ₩35,468 | ₩35,548 | ₩35,468 | ₩35,481 | +0.04% | 736 |
|---|
| 2026.03.24 | ₩35,575 | ₩35,575 | ₩35,575 | ₩35,575 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩35,535 | ₩35,675 | ₩35,535 | ₩35,575 | +0.11% | 5.4천 |
|---|
| 2026.03.20 | ₩35,869 | ₩35,869 | ₩35,655 | ₩35,655 | -0.60% | 1.5천 |
|---|
| 2026.03.19 | ₩36,525 | ₩36,525 | ₩35,669 | ₩35,722 | -2.20% | 1.8천 |
|---|
| 2026.03.18 | ₩35,535 | ₩35,535 | ₩35,535 | ₩35,535 | 0.00% | 229 |
|---|
| 2026.03.17 | ₩35,535 | ₩35,628 | ₩35,492 | ₩35,602 | +0.19% | 1.6천 |
|---|
| 2026.03.16 | ₩35,536 | ₩35,575 | ₩35,470 | ₩35,548 | +0.03% | 5.1천 |
|---|
| 2026.03.13 | ₩35,535 | ₩35,588 | ₩35,267 | ₩35,508 | -0.08% | 2만 |
|---|
| 2026.03.12 | ₩35,535 | ₩36,014 | ₩35,535 | ₩35,535 | 0.00% | 4.1천 |
|---|
| 2026.03.11 | ₩35,468 | ₩35,802 | ₩35,468 | ₩35,708 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩35,468 | ₩35,468 | ₩35,408 | ₩35,408 | -0.17% | 21 |
|---|
| 2026.03.09 | ₩35,481 | ₩35,669 | ₩35,468 | ₩35,468 | -0.04% | 21 |
|---|
| 2026.03.06 | ₩35,535 | ₩35,622 | ₩35,468 | ₩35,468 | -0.19% | 21 |
|---|
| 2026.03.05 | ₩35,521 | ₩35,829 | ₩35,521 | ₩35,829 | +0.87% | 21 |
|---|
| 2026.03.04 | ₩35,280 | ₩36,124 | ₩35,280 | ₩35,556 | +0.78% | 21 |
|---|
| 2026.03.03 | ₩35,298 | ₩35,298 | ₩35,294 | ₩35,294 | -0.01% | 21 |
|---|
| 2026.03.02 | ₩35,602 | ₩35,704 | ₩35,428 | ₩35,704 | +0.29% | 21 |
|---|
| 2026.02.27 | ₩35,267 | ₩35,816 | ₩35,267 | ₩35,816 | +1.56% | 21 |
|---|
| 2026.02.26 | ₩35,267 | ₩35,294 | ₩35,267 | ₩35,267 | 0.00% | 469 |
|---|
| 2026.02.25 | ₩35,267 | ₩35,722 | ₩35,267 | ₩35,280 | +0.04% | 21 |
|---|
| 2026.02.24 | ₩35,133 | ₩35,401 | ₩35,133 | ₩35,133 | 0.00% | 21 |
|---|
| 2026.02.23 | ₩35,161 | ₩35,161 | ₩35,133 | ₩35,133 | -0.08% | 21 |
|---|
| 2026.02.20 | ₩35,722 | ₩35,802 | ₩35,535 | ₩35,535 | -0.52% | 1.1천 |
|---|
| 2026.02.19 | ₩35,374 | ₩35,615 | ₩35,294 | ₩35,615 | +0.68% | 2.2천 |
|---|
| 2026.02.18 | ₩35,567 | ₩35,602 | ₩35,508 | ₩35,508 | -0.17% | 2.8천 |
|---|
| 2026.02.17 | ₩35,053 | ₩35,628 | ₩35,053 | ₩35,628 | +1.64% | 1.5만 |
|---|
| 2026.02.13 | ₩34,933 | ₩35,013 | ₩34,933 | ₩34,946 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩34,999 | ₩35,026 | ₩34,933 | ₩34,933 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩34,638 | ₩34,879 | ₩34,638 | ₩34,879 | +0.70% | 1.4천 |
|---|
| 2026.02.10 | ₩34,330 | ₩34,852 | ₩34,330 | ₩34,799 | +1.36% | 1.7만 |
|---|
| 2026.02.09 | ₩34,210 | ₩34,223 | ₩34,210 | ₩34,210 | 0.00% | 738 |
|---|
| 2026.02.06 | ₩34,250 | ₩34,277 | ₩34,250 | ₩34,277 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩34,357 | ₩34,370 | ₩34,263 | ₩34,263 | -0.27% | 2.5천 |
|---|
| 2026.02.04 | ₩34,531 | ₩34,595 | ₩34,531 | ₩34,531 | 0.00% | 983 |
|---|
| 2026.02.03 | ₩34,263 | ₩34,357 | ₩34,263 | ₩34,357 | +0.27% | 798 |
|---|
| 2026.02.02 | ₩34,411 | ₩34,451 | ₩34,370 | ₩34,370 | -0.12% | 955 |
|---|
| 2026.01.30 | ₩34,531 | ₩34,531 | ₩34,337 | ₩34,431 | -0.29% | 3.9천 |
|---|
| 2026.01.29 | ₩34,156 | ₩34,504 | ₩34,129 | ₩34,504 | +1.02% | 3.7천 |
|---|
| 2026.01.28 | ₩34,197 | ₩34,330 | ₩34,196 | ₩34,330 | +0.39% | 6.3천 |
|---|
| 2026.01.27 | ₩34,210 | ₩34,237 | ₩34,196 | ₩34,223 | +0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩34,143 | ₩34,263 | ₩34,129 | ₩34,263 | +0.35% | 1.1천 |
|---|
| 2026.01.23 | ₩34,203 | ₩34,237 | ₩34,143 | ₩34,237 | +0.10% | 1.5천 |
|---|
| 2026.01.22 | ₩34,199 | ₩34,236 | ₩34,170 | ₩34,236 | +0.11% | 3.6천 |
|---|
| 2026.01.21 | ₩34,246 | ₩34,263 | ₩34,203 | ₩34,263 | +0.05% | 1.7천 |
|---|
| 2026.01.20 | ₩34,129 | ₩34,277 | ₩34,129 | ₩34,277 | +0.43% | 6.5천 |
|---|
| 2026.01.16 | ₩34,129 | ₩34,223 | ₩34,129 | ₩34,183 | +0.16% | 5천 |
|---|
| 2026.01.15 | ₩34,705 | ₩34,705 | ₩34,598 | ₩34,678 | -0.08% | 3.2천 |
|---|
| 2026.01.14 | ₩34,611 | ₩34,705 | ₩34,330 | ₩34,705 | +0.27% | 3.7천 |
|---|
| 2026.01.13 | ₩34,504 | ₩34,651 | ₩34,344 | ₩34,625 | +0.35% | 4.9천 |
|---|
| 2026.01.12 | ₩34,397 | ₩34,638 | ₩34,250 | ₩34,411 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩34,302 | ₩34,397 | ₩34,263 | ₩34,397 | +0.28% | 2.3천 |
|---|
| 2026.01.08 | ₩34,223 | ₩34,424 | ₩34,129 | ₩34,344 | +0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩34,397 | ₩34,417 | ₩34,359 | ₩34,359 | -0.11% | 1.3천 |
|---|
| 2026.01.06 | ₩34,397 | ₩34,409 | ₩34,237 | ₩34,357 | -0.12% | 4.7천 |
|---|
| 2026.01.05 | ₩34,210 | ₩34,317 | ₩34,210 | ₩34,250 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩34,089 | ₩34,196 | ₩34,076 | ₩34,170 | +0.24% | 2.7천 |
|---|
| 2025.12.31 | ₩33,942 | ₩34,076 | ₩33,915 | ₩33,942 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩34,036 | ₩34,314 | ₩33,982 | ₩34,129 | +0.28% | 4.9천 |
|---|
| 2025.12.29 | ₩34,063 | ₩34,167 | ₩33,795 | ₩34,036 | -0.08% | 4.1천 |
|---|
| 2025.12.26 | ₩34,063 | ₩34,129 | ₩33,996 | ₩33,996 | -0.20% | 1.1천 |
|---|
| 2025.12.24 | ₩33,889 | ₩34,036 | ₩33,889 | ₩34,036 | +0.43% | 2.5천 |
|---|
| 2025.12.23 | ₩33,996 | ₩34,129 | ₩33,929 | ₩34,036 | +0.12% | 2.1천 |
|---|
| 2025.12.22 | ₩34,103 | ₩34,247 | ₩34,103 | ₩34,247 | +0.42% | 325 |
|---|
| 2025.12.19 | ₩34,022 | ₩34,129 | ₩33,929 | ₩34,103 | +0.24% | 2천 |
|---|
| 2025.12.18 | ₩33,875 | ₩33,942 | ₩33,875 | ₩33,942 | +0.20% | 485 |
|---|
| 2025.12.17 | ₩34,183 | ₩34,183 | ₩33,594 | ₩33,862 | -0.94% | 8.3천 |
|---|
| 2025.12.16 | ₩34,076 | ₩34,076 | ₩33,808 | ₩33,848 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩34,063 | ₩34,196 | ₩33,786 | ₩33,902 | -0.47% | 1.8만 |
|---|
| 2025.12.12 | ₩34,665 | ₩34,665 | ₩33,795 | ₩34,063 | -1.74% | 2.8만 |
|---|
| 2025.12.11 | ₩34,665 | ₩34,665 | ₩34,524 | ₩34,531 | -0.39% | 1.7만 |
|---|
| 2025.12.10 | ₩34,732 | ₩34,732 | ₩34,531 | ₩34,531 | -0.58% | 7.3천 |
|---|
| 2025.12.09 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 204 |
|---|
| 2025.12.08 | ₩34,478 | ₩34,478 | ₩34,478 | ₩34,478 | 0.00% | 329 |
|---|
| 2025.12.05 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 513 |
|---|
| 2025.12.02 | ₩34,788 | ₩34,788 | ₩34,464 | ₩34,464 | -0.93% | 780 |
|---|
| 2025.12.01 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 386 |
|---|
| 2025.11.28 | ₩34,665 | ₩34,665 | ₩34,665 | ₩34,665 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩34,049 | ₩34,705 | ₩34,049 | ₩34,418 | +1.08% | 1.3천 |
|---|
| 2025.11.25 | ₩34,451 | ₩34,451 | ₩34,370 | ₩34,370 | -0.23% | 445 |
|---|
| 2025.11.24 | ₩34,732 | ₩34,732 | ₩34,424 | ₩34,504 | -0.66% | 825 |
|---|
| 2025.11.21 | ₩34,546 | ₩34,598 | ₩34,397 | ₩34,598 | +0.15% | 602 |
|---|
| 2025.11.20 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,625 | ₩34,665 | ₩34,330 | ₩34,330 | -0.85% | 525 |
|---|
| 2025.11.18 | ₩34,451 | ₩34,451 | ₩34,210 | ₩34,210 | -0.70% | 672 |
|---|
| 2025.11.17 | ₩34,437 | ₩34,437 | ₩34,424 | ₩34,424 | -0.04% | 916 |
|---|
| 2025.11.14 | ₩34,437 | ₩34,544 | ₩34,437 | ₩34,511 | +0.21% | 1.2천 |
|---|
| 2025.11.13 | ₩34,548 | ₩34,598 | ₩34,546 | ₩34,546 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩34,665 | ₩34,665 | ₩34,665 | ₩34,665 | 0.00% | 102 |
|---|
| 2025.11.11 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 272 |
|---|
| 2025.11.10 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 351 |
|---|
| 2025.11.07 | ₩34,759 | ₩34,799 | ₩34,625 | ₩34,625 | -0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩34,438 | ₩34,438 | ₩34,438 | ₩34,438 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,438 | ₩34,438 | ₩34,438 | ₩34,438 | 0.00% | 482 |
|---|
| 2025.11.04 | ₩34,643 | ₩34,772 | ₩34,303 | ₩34,504 | -0.40% | 1.5천 |
|---|
| 2025.11.03 | ₩34,143 | ₩34,799 | ₩34,129 | ₩34,464 | +0.94% | 3.8천 |
|---|
| 2025.10.31 | ₩34,384 | ₩34,397 | ₩34,330 | ₩34,397 | +0.04% | 512 |
|---|
| 2025.10.30 | ₩34,397 | ₩34,397 | ₩34,397 | ₩34,397 | 0.00% | 876 |
|---|
| 2025.10.29 | ₩34,210 | ₩34,463 | ₩34,196 | ₩34,463 | +0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩34,196 | ₩34,471 | ₩34,196 | ₩34,263 | +0.20% | 3.1천 |
|---|
| 2025.10.27 | ₩34,210 | ₩34,210 | ₩34,130 | ₩34,130 | -0.23% | 4.5천 |
|---|
| 2025.10.24 | ₩34,745 | ₩34,745 | ₩34,598 | ₩34,598 | -0.42% | 235 |
|---|
| 2025.10.23 | ₩34,720 | ₩34,986 | ₩34,720 | ₩34,986 | +0.77% | 715 |
|---|
| 2025.10.22 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,481 | ₩34,651 | ₩34,464 | ₩34,611 | +0.38% | 2.2천 |
|---|
| 2025.10.20 | ₩34,772 | ₩34,799 | ₩34,330 | ₩34,598 | -0.50% | 3.3천 |
|---|
| 2025.10.17 | ₩34,129 | ₩34,598 | ₩34,129 | ₩34,598 | +1.37% | 1.6천 |
|---|
| 2025.10.16 | ₩34,357 | ₩34,451 | ₩34,130 | ₩34,170 | -0.55% | 2.5천 |
|---|
| 2025.10.15 | ₩34,939 | ₩34,959 | ₩34,812 | ₩34,812 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩34,812 | ₩34,812 | ₩34,812 | ₩34,812 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,799 | ₩34,999 | ₩34,799 | ₩34,812 | +0.04% | 2.4천 |
|---|
| 2025.10.10 | ₩34,812 | ₩34,933 | ₩34,788 | ₩34,788 | -0.07% | 1천 |
|---|