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 | ₩34,388 | ₩34,388 | ₩34,268 | ₩34,268 | -0.35% | 519 |
| 2026.10.08 | ₩34,265 | ₩34,317 | ₩34,134 | ₩34,241 | -0.07% | 3.4천 |
| 2026.10.07 | ₩34,468 | ₩34,468 | ₩34,134 | ₩34,427 | -0.12% | 1.1천 |
| 2026.10.06 | ₩34,401 | ₩34,401 | ₩34,363 | ₩34,363 | -0.11% | 3.9천 |
| 2026.10.05 | ₩34,468 | ₩34,468 | ₩34,148 | ₩34,201 | -0.78% | 2.3천 |
| 2026.10.02 | ₩34,468 | ₩34,468 | ₩34,181 | ₩34,268 | -0.58% | 823 |
| 2026.10.01 | ₩34,482 | ₩34,482 | ₩34,188 | ₩34,241 | -0.70% | 2.6천 |
| 2026.09.30 | ₩34,201 | ₩34,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,134 |
| -0.20% |
| 1.3만 |
| 2026.09.29 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩34,401 | ₩34,401 | ₩34,401 | ₩34,401 | 0.00% | 476 |
|---|
| 2026.09.25 | ₩34,963 | ₩34,963 | ₩34,468 | ₩34,675 | -0.82% | 1.3천 |
|---|
| 2026.09.24 | ₩34,401 | ₩34,963 | ₩34,401 | ₩34,956 | +1.61% | 2.4천 |
|---|
| 2026.09.23 | ₩34,428 | ₩34,428 | ₩34,428 | ₩34,428 | 0.00% | 663 |
|---|
| 2026.09.22 | ₩34,508 | ₩34,562 | ₩34,401 | ₩34,495 | -0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩34,722 | ₩34,735 | ₩34,722 | ₩34,735 | +0.04% | 936 |
|---|
| 2026.09.18 | ₩34,522 | ₩34,562 | ₩34,522 | ₩34,548 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,602 | ₩34,869 | ₩34,602 | ₩34,869 | +0.77% | 695 |
|---|
| 2026.09.15 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 1.9천 |
|---|
| 2026.09.14 | ₩34,408 | ₩34,408 | ₩34,408 | ₩34,408 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,295 | ₩34,615 | ₩34,295 | ₩34,408 | +0.33% | 9.9천 |
|---|
| 2026.09.10 | ₩34,695 | ₩34,695 | ₩34,121 | ₩34,295 | -1.16% | 9천 |
|---|
| 2026.09.09 | ₩34,735 | ₩34,842 | ₩34,642 | ₩34,722 | -0.04% | 8천 |
|---|
| 2026.09.08 | ₩34,749 | ₩34,856 | ₩34,735 | ₩34,776 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩34,949 | ₩35,003 | ₩34,949 | ₩35,003 | +0.15% | 878 |
|---|
| 2026.09.03 | ₩34,976 | ₩35,390 | ₩34,749 | ₩34,848 | -0.37% | 5.1천 |
|---|
| 2026.09.02 | ₩35,524 | ₩35,524 | ₩34,762 | ₩34,896 | -1.77% | 8.6천 |
|---|
| 2026.09.01 | ₩34,936 | ₩34,989 | ₩34,936 | ₩34,976 | +0.11% | 4.4천 |
|---|
| 2026.08.31 | ₩34,963 | ₩35,150 | ₩34,876 | ₩34,876 | -0.25% | 7.1천 |
|---|
| 2026.08.28 | ₩34,788 | ₩35,036 | ₩34,788 | ₩34,936 | +0.43% | 9.6천 |
|---|
| 2026.08.27 | ₩35,130 | ₩35,257 | ₩34,989 | ₩35,203 | +0.21% | 5.5천 |
|---|
| 2026.08.26 | ₩34,963 | ₩35,484 | ₩34,869 | ₩35,484 | +1.49% | 1.4만 |
|---|
| 2026.08.25 | ₩34,825 | ₩34,825 | ₩34,802 | ₩34,802 | -0.07% | 1.4천 |
|---|
| 2026.08.24 | ₩34,655 | ₩34,829 | ₩34,655 | ₩34,762 | +0.31% | 3.7천 |
|---|
| 2026.08.21 | ₩34,936 | ₩34,936 | ₩34,602 | ₩34,742 | -0.55% | 3.3천 |
|---|
| 2026.08.20 | ₩34,856 | ₩34,856 | ₩34,749 | ₩34,816 | -0.11% | 4.3천 |
|---|
| 2026.08.19 | ₩34,735 | ₩34,869 | ₩34,669 | ₩34,829 | +0.27% | 1.4만 |
|---|
| 2026.08.18 | ₩34,896 | ₩34,896 | ₩34,735 | ₩34,735 | -0.46% | 1.8천 |
|---|
| 2026.08.17 | ₩34,936 | ₩34,936 | ₩34,722 | ₩34,722 | -0.61% | 2.2천 |
|---|
| 2026.08.14 | ₩34,856 | ₩34,896 | ₩34,829 | ₩34,882 | +0.08% | 7.8천 |
|---|
| 2026.08.13 | ₩34,735 | ₩34,949 | ₩34,735 | ₩34,896 | +0.46% | 2.4만 |
|---|
| 2026.08.12 | ₩34,876 | ₩34,963 | ₩34,749 | ₩34,848 | -0.08% | 1만 |
|---|
| 2026.08.11 | ₩34,735 | ₩34,816 | ₩34,735 | ₩34,816 | +0.23% | 2.2천 |
|---|
| 2026.08.10 | ₩34,589 | ₩34,735 | ₩34,589 | ₩34,735 | +0.42% | 3천 |
|---|
| 2026.08.07 | ₩34,722 | ₩34,735 | ₩34,722 | ₩34,735 | +0.04% | 727 |
|---|
| 2026.08.06 | ₩34,722 | ₩34,735 | ₩34,522 | ₩34,594 | -0.37% | 2천 |
|---|
| 2026.08.05 | ₩34,735 | ₩34,749 | ₩34,642 | ₩34,735 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩34,535 | ₩34,548 | ₩34,401 | ₩34,535 | 0.00% | 4.5천 |
|---|
| 2026.08.03 | ₩34,562 | ₩34,735 | ₩34,562 | ₩34,629 | +0.19% | 3.6천 |
|---|
| 2026.07.31 | ₩34,735 | ₩34,735 | ₩34,677 | ₩34,677 | -0.17% | 709 |
|---|
| 2026.07.30 | ₩34,535 | ₩34,635 | ₩34,535 | ₩34,635 | +0.29% | 546 |
|---|
| 2026.07.29 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 533 |
|---|
| 2026.07.28 | ₩34,401 | ₩34,522 | ₩34,081 | ₩34,508 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,415 | ₩34,415 | ₩34,094 | ₩34,402 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,673 | ₩34,673 | ₩34,401 | ₩34,401 | -0.78% | 569 |
|---|
| 2026.07.23 | ₩34,415 | ₩34,522 | ₩34,415 | ₩34,522 | +0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩34,468 | ₩34,468 | ₩34,468 | ₩34,468 | 0.00% | 441 |
|---|
| 2026.07.21 | ₩34,465 | ₩34,735 | ₩34,465 | ₩34,695 | +0.67% | 1.8천 |
|---|
| 2026.07.20 | ₩34,428 | ₩34,602 | ₩34,428 | ₩34,602 | +0.50% | 1.8천 |
|---|
| 2026.07.17 | ₩34,735 | ₩34,735 | ₩34,348 | ₩34,348 | -1.12% | 2.1천 |
|---|
| 2026.07.16 | ₩35,130 | ₩35,130 | ₩35,130 | ₩35,130 | 0.00% | 130 |
|---|
| 2026.07.15 | ₩35,257 | ₩35,257 | ₩34,918 | ₩35,190 | -0.19% | 4.5천 |
|---|
| 2026.07.14 | ₩35,029 | ₩35,230 | ₩35,029 | ₩35,230 | +0.57% | 1천 |
|---|
| 2026.07.13 | ₩34,896 | ₩35,043 | ₩34,869 | ₩35,029 | +0.38% | 1.9천 |
|---|
| 2026.07.10 | ₩34,936 | ₩35,029 | ₩34,936 | ₩34,989 | +0.15% | 635 |
|---|
| 2026.07.09 | ₩34,851 | ₩34,963 | ₩34,799 | ₩34,882 | +0.09% | 5.6천 |
|---|
| 2026.07.08 | ₩34,749 | ₩35,056 | ₩34,749 | ₩34,842 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩34,776 | ₩34,963 | ₩34,735 | ₩34,862 | +0.25% | 1만 |
|---|
| 2026.07.06 | ₩35,216 | ₩35,216 | ₩34,996 | ₩34,996 | -0.63% | 269 |
|---|
| 2026.07.02 | ₩35,123 | ₩35,123 | ₩35,083 | ₩35,091 | -0.09% | 385 |
|---|
| 2026.07.01 | ₩35,056 | ₩35,056 | ₩34,896 | ₩34,896 | -0.46% | 883 |
|---|
| 2026.06.30 | ₩34,735 | ₩34,749 | ₩34,735 | ₩34,749 | +0.04% | 425 |
|---|
| 2026.06.29 | ₩34,735 | ₩34,735 | ₩34,735 | ₩34,735 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩34,735 | ₩34,735 | ₩34,735 | ₩34,735 | 0.00% | 340 |
|---|
| 2026.06.25 | ₩34,794 | ₩34,794 | ₩34,794 | ₩34,794 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩35,069 | ₩35,069 | ₩34,762 | ₩34,762 | -0.88% | 608 |
|---|
| 2026.06.23 | ₩34,735 | ₩34,735 | ₩34,735 | ₩34,735 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩35,110 | ₩35,110 | ₩35,110 | ₩35,110 | 0.00% | 567 |
|---|
| 2026.06.18 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,762 | ₩35,136 | ₩34,762 | ₩35,136 | +1.08% | 1.9천 |
|---|
| 2026.06.16 | ₩34,802 | ₩34,802 | ₩34,802 | ₩34,802 | 0.00% | 976 |
|---|
| 2026.06.15 | ₩34,789 | ₩35,220 | ₩34,789 | ₩35,220 | +1.24% | 498 |
|---|
| 2026.06.12 | ₩34,735 | ₩34,746 | ₩34,735 | ₩34,735 | 0.00% | 845 |
|---|
| 2026.06.11 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 214 |
|---|
| 2026.06.10 | ₩34,749 | ₩34,996 | ₩34,735 | ₩34,735 | -0.04% | 4.9천 |
|---|
| 2026.06.09 | ₩34,735 | ₩34,923 | ₩34,735 | ₩34,802 | +0.19% | 1.2천 |
|---|
| 2026.06.08 | ₩34,669 | ₩34,669 | ₩34,602 | ₩34,602 | -0.19% | 960 |
|---|
| 2026.06.05 | ₩34,655 | ₩34,869 | ₩34,535 | ₩34,729 | +0.21% | 2.3천 |
|---|
| 2026.06.04 | ₩34,602 | ₩34,856 | ₩34,602 | ₩34,856 | +0.73% | 3.8천 |
|---|
| 2026.06.03 | ₩34,709 | ₩34,735 | ₩34,602 | ₩34,602 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩34,535 | ₩34,589 | ₩34,535 | ₩34,548 | +0.04% | 1.6천 |
|---|
| 2026.06.01 | ₩34,548 | ₩34,548 | ₩34,535 | ₩34,548 | 0.00% | 802 |
|---|
| 2026.05.29 | ₩34,589 | ₩34,682 | ₩34,535 | ₩34,682 | +0.27% | 517 |
|---|
| 2026.05.28 | ₩34,749 | ₩35,003 | ₩34,148 | ₩34,678 | -0.20% | 9.8천 |
|---|
| 2026.05.27 | ₩34,869 | ₩34,869 | ₩34,669 | ₩34,722 | -0.42% | 5.5천 |
|---|
| 2026.05.26 | ₩35,069 | ₩35,069 | ₩34,882 | ₩34,936 | -0.38% | 1.7천 |
|---|
| 2026.05.22 | ₩35,243 | ₩35,243 | ₩34,882 | ₩35,210 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩34,869 | ₩35,096 | ₩34,869 | ₩35,096 | +0.65% | 746 |
|---|
| 2026.05.20 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 247 |
|---|
| 2026.05.19 | ₩35,537 | ₩35,537 | ₩35,029 | ₩35,176 | -1.02% | 1.9천 |
|---|
| 2026.05.18 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 116 |
|---|
| 2026.05.15 | ₩34,869 | ₩34,969 | ₩34,602 | ₩34,969 | +0.29% | 3.1천 |
|---|
| 2026.05.14 | ₩34,936 | ₩34,936 | ₩34,882 | ₩34,882 | -0.15% | 733 |
|---|
| 2026.05.13 | ₩35,150 | ₩35,150 | ₩35,150 | ₩35,150 | 0.00% | 203 |
|---|
| 2026.05.12 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,882 | ₩35,257 | ₩34,802 | ₩35,123 | +0.69% | 1.2만 |
|---|
| 2026.05.08 | ₩34,882 | ₩35,143 | ₩34,882 | ₩35,143 | +0.75% | 337 |
|---|
| 2026.05.07 | ₩34,976 | ₩35,297 | ₩34,969 | ₩35,069 | +0.27% | 4.3천 |
|---|
| 2026.05.06 | ₩34,941 | ₩35,390 | ₩34,882 | ₩35,009 | +0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩34,829 | ₩34,936 | ₩34,829 | ₩34,869 | +0.12% | 3.6천 |
|---|
| 2026.05.04 | ₩35,130 | ₩35,136 | ₩34,943 | ₩35,003 | -0.36% | 1.1천 |
|---|
| 2026.05.01 | ₩35,069 | ₩35,390 | ₩35,069 | ₩35,390 | +0.91% | 1.3천 |
|---|
| 2026.04.30 | ₩35,054 | ₩35,054 | ₩34,869 | ₩34,869 | -0.53% | 719 |
|---|
| 2026.04.29 | ₩35,130 | ₩35,130 | ₩35,130 | ₩35,130 | 0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩35,003 | ₩35,003 | ₩34,936 | ₩34,936 | -0.19% | 1.1천 |
|---|
| 2026.04.27 | ₩34,962 | ₩35,537 | ₩34,962 | ₩35,537 | +1.64% | 510 |
|---|
| 2026.04.24 | ₩35,270 | ₩35,270 | ₩35,029 | ₩35,029 | -0.68% | 2.4천 |
|---|
| 2026.04.23 | ₩35,136 | ₩35,136 | ₩34,964 | ₩35,016 | -0.34% | 1천 |
|---|
| 2026.04.22 | ₩35,156 | ₩35,156 | ₩35,003 | ₩35,003 | -0.44% | 2천 |
|---|
| 2026.04.21 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 276 |
|---|
| 2026.04.20 | ₩35,711 | ₩35,711 | ₩35,711 | ₩35,711 | 0.00% | 342 |
|---|
| 2026.04.17 | ₩35,136 | ₩35,337 | ₩35,083 | ₩35,243 | +0.30% | 3.3천 |
|---|
| 2026.04.16 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 385 |
|---|
| 2026.04.15 | ₩35,671 | ₩35,783 | ₩35,437 | ₩35,437 | -0.66% | 995 |
|---|
| 2026.04.14 | ₩35,671 | ₩35,804 | ₩35,671 | ₩35,804 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩35,697 | ₩35,737 | ₩35,671 | ₩35,671 | -0.07% | 2천 |
|---|
| 2026.04.10 | ₩35,684 | ₩35,791 | ₩35,497 | ₩35,751 | +0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩35,791 | ₩35,791 | ₩35,684 | ₩35,684 | -0.30% | 888 |
|---|
| 2026.04.08 | ₩35,751 | ₩35,778 | ₩35,751 | ₩35,778 | +0.07% | 1.1천 |
|---|
| 2026.04.07 | ₩35,762 | ₩35,762 | ₩35,504 | ₩35,504 | -0.72% | 349 |
|---|
| 2026.04.06 | ₩35,424 | ₩35,550 | ₩35,403 | ₩35,403 | -0.06% | 1.3천 |
|---|
| 2026.04.02 | ₩35,229 | ₩35,671 | ₩35,229 | ₩35,516 | +0.81% | 2.3천 |
|---|
| 2026.04.01 | ₩35,403 | ₩35,403 | ₩35,403 | ₩35,403 | 0.00% | 2.6천 |
|---|
| 2026.03.31 | ₩35,203 | ₩35,642 | ₩35,203 | ₩35,642 | +1.25% | 1.9천 |
|---|
| 2026.03.30 | ₩35,577 | ₩35,591 | ₩35,297 | ₩35,297 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩35,417 | ₩35,631 | ₩35,417 | ₩35,617 | +0.57% | 5.2천 |
|---|
| 2026.03.26 | ₩35,524 | ₩35,678 | ₩35,524 | ₩35,604 | +0.23% | 2.4천 |
|---|
| 2026.03.25 | ₩35,403 | ₩35,484 | ₩35,403 | ₩35,417 | +0.04% | 736 |
|---|
| 2026.03.24 | ₩35,510 | ₩35,510 | ₩35,510 | ₩35,510 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩35,470 | ₩35,610 | ₩35,470 | ₩35,510 | +0.11% | 5.4천 |
|---|
| 2026.03.20 | ₩35,804 | ₩35,804 | ₩35,591 | ₩35,591 | -0.60% | 1.5천 |
|---|
| 2026.03.19 | ₩36,459 | ₩36,459 | ₩35,604 | ₩35,657 | -2.20% | 1.8천 |
|---|
| 2026.03.18 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 229 |
|---|
| 2026.03.17 | ₩35,470 | ₩35,564 | ₩35,427 | ₩35,537 | +0.19% | 1.6천 |
|---|
| 2026.03.16 | ₩35,472 | ₩35,510 | ₩35,406 | ₩35,484 | +0.03% | 5.1천 |
|---|
| 2026.03.13 | ₩35,470 | ₩35,524 | ₩35,203 | ₩35,444 | -0.08% | 2만 |
|---|
| 2026.03.12 | ₩35,470 | ₩35,948 | ₩35,470 | ₩35,470 | 0.00% | 4.1천 |
|---|
| 2026.03.11 | ₩35,403 | ₩35,737 | ₩35,403 | ₩35,643 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩35,403 | ₩35,403 | ₩35,343 | ₩35,343 | -0.17% | 21 |
|---|
| 2026.03.09 | ₩35,417 | ₩35,604 | ₩35,403 | ₩35,403 | -0.04% | 21 |
|---|
| 2026.03.06 | ₩35,470 | ₩35,558 | ₩35,403 | ₩35,403 | -0.19% | 21 |
|---|
| 2026.03.05 | ₩35,457 | ₩35,764 | ₩35,457 | ₩35,764 | +0.87% | 21 |
|---|
| 2026.03.04 | ₩35,216 | ₩36,058 | ₩35,216 | ₩35,492 | +0.78% | 21 |
|---|
| 2026.03.03 | ₩35,234 | ₩35,234 | ₩35,230 | ₩35,230 | -0.01% | 21 |
|---|
| 2026.03.02 | ₩35,537 | ₩35,639 | ₩35,363 | ₩35,639 | +0.29% | 21 |
|---|
| 2026.02.27 | ₩35,203 | ₩35,751 | ₩35,203 | ₩35,751 | +1.56% | 21 |
|---|
| 2026.02.26 | ₩35,203 | ₩35,230 | ₩35,203 | ₩35,203 | 0.00% | 469 |
|---|
| 2026.02.25 | ₩35,203 | ₩35,657 | ₩35,203 | ₩35,216 | +0.04% | 21 |
|---|
| 2026.02.24 | ₩35,069 | ₩35,337 | ₩35,069 | ₩35,069 | 0.00% | 21 |
|---|
| 2026.02.23 | ₩35,098 | ₩35,098 | ₩35,069 | ₩35,069 | -0.08% | 21 |
|---|
| 2026.02.20 | ₩35,657 | ₩35,737 | ₩35,470 | ₩35,470 | -0.52% | 1.1천 |
|---|
| 2026.02.19 | ₩35,310 | ₩35,550 | ₩35,230 | ₩35,550 | +0.68% | 2.2천 |
|---|
| 2026.02.18 | ₩35,502 | ₩35,537 | ₩35,444 | ₩35,444 | -0.17% | 2.8천 |
|---|
| 2026.02.17 | ₩34,989 | ₩35,564 | ₩34,989 | ₩35,564 | +1.64% | 1.5만 |
|---|
| 2026.02.13 | ₩34,869 | ₩34,949 | ₩34,869 | ₩34,883 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩34,936 | ₩34,963 | ₩34,869 | ₩34,869 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩34,575 | ₩34,816 | ₩34,575 | ₩34,816 | +0.70% | 1.4천 |
|---|
| 2026.02.10 | ₩34,268 | ₩34,789 | ₩34,268 | ₩34,735 | +1.36% | 1.7만 |
|---|
| 2026.02.09 | ₩34,148 | ₩34,161 | ₩34,148 | ₩34,148 | 0.00% | 738 |
|---|
| 2026.02.06 | ₩34,188 | ₩34,214 | ₩34,188 | ₩34,214 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩34,295 | ₩34,308 | ₩34,201 | ₩34,201 | -0.27% | 2.5천 |
|---|
| 2026.02.04 | ₩34,468 | ₩34,533 | ₩34,468 | ₩34,468 | 0.00% | 983 |
|---|
| 2026.02.03 | ₩34,201 | ₩34,295 | ₩34,201 | ₩34,295 | +0.27% | 798 |
|---|
| 2026.02.02 | ₩34,348 | ₩34,388 | ₩34,308 | ₩34,308 | -0.12% | 955 |
|---|
| 2026.01.30 | ₩34,468 | ₩34,468 | ₩34,275 | ₩34,368 | -0.29% | 3.9천 |
|---|
| 2026.01.29 | ₩34,094 | ₩34,442 | ₩34,067 | ₩34,442 | +1.02% | 3.7천 |
|---|
| 2026.01.28 | ₩34,134 | ₩34,268 | ₩34,134 | ₩34,268 | +0.39% | 6.3천 |
|---|
| 2026.01.27 | ₩34,148 | ₩34,174 | ₩34,134 | ₩34,161 | +0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩34,081 | ₩34,201 | ₩34,067 | ₩34,201 | +0.35% | 1.1천 |
|---|
| 2026.01.23 | ₩34,141 | ₩34,174 | ₩34,081 | ₩34,174 | +0.10% | 1.5천 |
|---|
| 2026.01.22 | ₩34,137 | ₩34,173 | ₩34,108 | ₩34,173 | +0.11% | 3.6천 |
|---|
| 2026.01.21 | ₩34,184 | ₩34,201 | ₩34,141 | ₩34,201 | +0.05% | 1.7천 |
|---|
| 2026.01.20 | ₩34,067 | ₩34,214 | ₩34,067 | ₩34,214 | +0.43% | 6.5천 |
|---|
| 2026.01.16 | ₩34,067 | ₩34,161 | ₩34,067 | ₩34,121 | +0.16% | 5천 |
|---|
| 2026.01.15 | ₩34,642 | ₩34,642 | ₩34,535 | ₩34,615 | -0.08% | 3.2천 |
|---|
| 2026.01.14 | ₩34,548 | ₩34,642 | ₩34,268 | ₩34,642 | +0.27% | 3.7천 |
|---|
| 2026.01.13 | ₩34,441 | ₩34,589 | ₩34,281 | ₩34,562 | +0.35% | 4.9천 |
|---|
| 2026.01.12 | ₩34,335 | ₩34,575 | ₩34,188 | ₩34,348 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩34,240 | ₩34,335 | ₩34,201 | ₩34,335 | +0.28% | 2.3천 |
|---|
| 2026.01.08 | ₩34,161 | ₩34,361 | ₩34,067 | ₩34,281 | +0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩34,335 | ₩34,355 | ₩34,297 | ₩34,297 | -0.11% | 1.3천 |
|---|
| 2026.01.06 | ₩34,335 | ₩34,347 | ₩34,174 | ₩34,295 | -0.12% | 4.7천 |
|---|
| 2026.01.05 | ₩34,148 | ₩34,255 | ₩34,148 | ₩34,188 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩34,027 | ₩34,134 | ₩34,014 | ₩34,108 | +0.24% | 2.7천 |
|---|
| 2025.12.31 | ₩33,880 | ₩34,014 | ₩33,854 | ₩33,880 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩33,974 | ₩34,252 | ₩33,921 | ₩34,067 | +0.28% | 4.9천 |
|---|
| 2025.12.29 | ₩34,001 | ₩34,105 | ₩33,733 | ₩33,974 | -0.08% | 4.1천 |
|---|
| 2025.12.26 | ₩34,001 | ₩34,067 | ₩33,934 | ₩33,934 | -0.20% | 1.1천 |
|---|
| 2025.12.24 | ₩33,827 | ₩33,974 | ₩33,827 | ₩33,974 | +0.43% | 2.5천 |
|---|
| 2025.12.23 | ₩33,934 | ₩34,067 | ₩33,867 | ₩33,974 | +0.12% | 2.1천 |
|---|
| 2025.12.22 | ₩34,041 | ₩34,185 | ₩34,041 | ₩34,185 | +0.42% | 325 |
|---|
| 2025.12.19 | ₩33,961 | ₩34,067 | ₩33,867 | ₩34,041 | +0.24% | 2천 |
|---|
| 2025.12.18 | ₩33,814 | ₩33,880 | ₩33,814 | ₩33,880 | +0.20% | 485 |
|---|
| 2025.12.17 | ₩34,121 | ₩34,121 | ₩33,533 | ₩33,800 | -0.94% | 8.3천 |
|---|
| 2025.12.16 | ₩34,014 | ₩34,014 | ₩33,747 | ₩33,787 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩34,001 | ₩34,134 | ₩33,725 | ₩33,840 | -0.47% | 1.8만 |
|---|
| 2025.12.12 | ₩34,602 | ₩34,602 | ₩33,733 | ₩34,001 | -1.74% | 2.8만 |
|---|
| 2025.12.11 | ₩34,602 | ₩34,602 | ₩34,461 | ₩34,468 | -0.39% | 1.7만 |
|---|
| 2025.12.10 | ₩34,669 | ₩34,669 | ₩34,468 | ₩34,468 | -0.58% | 7.3천 |
|---|
| 2025.12.09 | ₩34,482 | ₩34,482 | ₩34,482 | ₩34,482 | 0.00% | 204 |
|---|
| 2025.12.08 | ₩34,415 | ₩34,415 | ₩34,415 | ₩34,415 | 0.00% | 329 |
|---|
| 2025.12.05 | ₩34,401 | ₩34,401 | ₩34,401 | ₩34,401 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,401 | ₩34,401 | ₩34,401 | ₩34,401 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,401 | ₩34,401 | ₩34,401 | ₩34,401 | 0.00% | 513 |
|---|
| 2025.12.02 | ₩34,725 | ₩34,725 | ₩34,401 | ₩34,401 | -0.93% | 780 |
|---|
| 2025.12.01 | ₩34,657 | ₩34,657 | ₩34,657 | ₩34,657 | 0.00% | 386 |
|---|
| 2025.11.28 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩33,987 | ₩34,642 | ₩33,987 | ₩34,356 | +1.08% | 1.3천 |
|---|
| 2025.11.25 | ₩34,388 | ₩34,388 | ₩34,308 | ₩34,308 | -0.23% | 445 |
|---|
| 2025.11.24 | ₩34,669 | ₩34,669 | ₩34,361 | ₩34,442 | -0.66% | 825 |
|---|
| 2025.11.21 | ₩34,483 | ₩34,535 | ₩34,335 | ₩34,535 | +0.15% | 602 |
|---|
| 2025.11.20 | ₩34,268 | ₩34,268 | ₩34,268 | ₩34,268 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,562 | ₩34,602 | ₩34,268 | ₩34,268 | -0.85% | 525 |
|---|
| 2025.11.18 | ₩34,388 | ₩34,388 | ₩34,148 | ₩34,148 | -0.70% | 672 |
|---|
| 2025.11.17 | ₩34,375 | ₩34,375 | ₩34,361 | ₩34,361 | -0.04% | 916 |
|---|
| 2025.11.14 | ₩34,375 | ₩34,482 | ₩34,375 | ₩34,448 | +0.21% | 1.2천 |
|---|
| 2025.11.13 | ₩34,486 | ₩34,535 | ₩34,483 | ₩34,483 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 102 |
|---|
| 2025.11.11 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 272 |
|---|
| 2025.11.10 | ₩34,616 | ₩34,616 | ₩34,616 | ₩34,616 | 0.00% | 351 |
|---|
| 2025.11.07 | ₩34,695 | ₩34,735 | ₩34,562 | ₩34,562 | -0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩34,375 | ₩34,375 | ₩34,375 | ₩34,375 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,375 | ₩34,375 | ₩34,375 | ₩34,375 | 0.00% | 482 |
|---|
| 2025.11.04 | ₩34,581 | ₩34,709 | ₩34,241 | ₩34,442 | -0.40% | 1.5천 |
|---|
| 2025.11.03 | ₩34,081 | ₩34,735 | ₩34,067 | ₩34,401 | +0.94% | 3.8천 |
|---|
| 2025.10.31 | ₩34,321 | ₩34,335 | ₩34,268 | ₩34,335 | +0.04% | 512 |
|---|
| 2025.10.30 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 876 |
|---|
| 2025.10.29 | ₩34,148 | ₩34,401 | ₩34,134 | ₩34,401 | +0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩34,134 | ₩34,408 | ₩34,134 | ₩34,201 | +0.20% | 3.1천 |
|---|
| 2025.10.27 | ₩34,148 | ₩34,148 | ₩34,068 | ₩34,068 | -0.23% | 4.5천 |
|---|
| 2025.10.24 | ₩34,682 | ₩34,682 | ₩34,535 | ₩34,535 | -0.42% | 235 |
|---|
| 2025.10.23 | ₩34,657 | ₩34,923 | ₩34,657 | ₩34,923 | +0.77% | 715 |
|---|
| 2025.10.22 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,418 | ₩34,589 | ₩34,401 | ₩34,548 | +0.38% | 2.2천 |
|---|
| 2025.10.20 | ₩34,709 | ₩34,735 | ₩34,268 | ₩34,535 | -0.50% | 3.3천 |
|---|
| 2025.10.17 | ₩34,067 | ₩34,535 | ₩34,067 | ₩34,535 | +1.37% | 1.6천 |
|---|
| 2025.10.16 | ₩34,295 | ₩34,388 | ₩34,068 | ₩34,108 | -0.55% | 2.5천 |
|---|
| 2025.10.15 | ₩34,876 | ₩34,896 | ₩34,749 | ₩34,749 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩34,749 | ₩34,749 | ₩34,749 | ₩34,749 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,735 | ₩34,936 | ₩34,735 | ₩34,749 | +0.04% | 2.4천 |
|---|
| 2025.10.10 | ₩34,749 | ₩34,869 | ₩34,725 | ₩34,725 | -0.07% | 1천 |
|---|