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 | ₩34,468 | ₩34,468 | ₩34,347 | ₩34,348 | -0.35% | 519 |
| 2026.10.08 | ₩34,344 | ₩34,396 | ₩34,213 | ₩34,321 | -0.07% | 3.4천 |
| 2026.10.07 | ₩34,548 | ₩34,548 | ₩34,213 | ₩34,506 | -0.12% | 1.1천 |
| 2026.10.06 | ₩34,481 | ₩34,481 | ₩34,443 | ₩34,443 | -0.11% | 3.9천 |
| 2026.10.05 | ₩34,548 | ₩34,548 | ₩34,227 | ₩34,280 | -0.78% | 2.3천 |
| 2026.10.02 | ₩34,548 | ₩34,548 | ₩34,260 | ₩34,347 | -0.58% | 823 |
| 2026.10.01 | ₩34,562 | ₩34,562 | ₩34,267 | ₩34,321 | -0.70% | 2.6천 |
| 2026.09.30 | ₩34,280 | ₩34,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,191 |
| ₩34,213 |
| -0.20% |
| 1.3만 |
| 2026.09.29 | ₩35,084 | ₩35,084 | ₩35,084 | ₩35,084 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 476 |
|---|
| 2026.09.25 | ₩35,044 | ₩35,044 | ₩34,548 | ₩34,756 | -0.82% | 1.3천 |
|---|
| 2026.09.24 | ₩34,481 | ₩35,044 | ₩34,481 | ₩35,037 | +1.61% | 2.4천 |
|---|
| 2026.09.23 | ₩34,508 | ₩34,508 | ₩34,508 | ₩34,508 | 0.00% | 663 |
|---|
| 2026.09.22 | ₩34,588 | ₩34,642 | ₩34,481 | ₩34,575 | -0.04% | 3.7천 |
|---|
| 2026.09.21 | ₩34,803 | ₩34,816 | ₩34,803 | ₩34,816 | +0.04% | 936 |
|---|
| 2026.09.18 | ₩34,602 | ₩34,642 | ₩34,602 | ₩34,629 | +0.08% | 6.4천 |
|---|
| 2026.09.17 | ₩34,950 | ₩34,950 | ₩34,950 | ₩34,950 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,682 | ₩34,950 | ₩34,682 | ₩34,950 | +0.77% | 695 |
|---|
| 2026.09.15 | ₩34,682 | ₩34,682 | ₩34,682 | ₩34,682 | 0.00% | 1.9천 |
|---|
| 2026.09.14 | ₩34,488 | ₩34,488 | ₩34,488 | ₩34,488 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,374 | ₩34,696 | ₩34,374 | ₩34,488 | +0.33% | 9.9천 |
|---|
| 2026.09.10 | ₩34,776 | ₩34,776 | ₩34,200 | ₩34,374 | -1.16% | 9천 |
|---|
| 2026.09.09 | ₩34,816 | ₩34,923 | ₩34,722 | ₩34,803 | -0.04% | 8천 |
|---|
| 2026.09.08 | ₩34,829 | ₩34,937 | ₩34,816 | ₩34,856 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩35,030 | ₩35,084 | ₩35,030 | ₩35,084 | +0.15% | 878 |
|---|
| 2026.09.03 | ₩35,057 | ₩35,472 | ₩34,829 | ₩34,929 | -0.37% | 5.1천 |
|---|
| 2026.09.02 | ₩35,606 | ₩35,606 | ₩34,843 | ₩34,977 | -1.77% | 8.6천 |
|---|
| 2026.09.01 | ₩35,017 | ₩35,071 | ₩35,017 | ₩35,057 | +0.11% | 4.4천 |
|---|
| 2026.08.31 | ₩35,044 | ₩35,231 | ₩34,957 | ₩34,957 | -0.25% | 7.1천 |
|---|
| 2026.08.28 | ₩34,868 | ₩35,117 | ₩34,868 | ₩35,017 | +0.43% | 9.6천 |
|---|
| 2026.08.27 | ₩35,211 | ₩35,338 | ₩35,071 | ₩35,285 | +0.21% | 5.5천 |
|---|
| 2026.08.26 | ₩35,044 | ₩35,566 | ₩34,950 | ₩35,566 | +1.49% | 1.4만 |
|---|
| 2026.08.25 | ₩34,906 | ₩34,906 | ₩34,883 | ₩34,883 | -0.07% | 1.4천 |
|---|
| 2026.08.24 | ₩34,736 | ₩34,910 | ₩34,736 | ₩34,843 | +0.31% | 3.7천 |
|---|
| 2026.08.21 | ₩35,017 | ₩35,017 | ₩34,682 | ₩34,823 | -0.55% | 3.3천 |
|---|
| 2026.08.20 | ₩34,937 | ₩34,937 | ₩34,829 | ₩34,896 | -0.11% | 4.3천 |
|---|
| 2026.08.19 | ₩34,816 | ₩34,950 | ₩34,749 | ₩34,910 | +0.27% | 1.4만 |
|---|
| 2026.08.18 | ₩34,977 | ₩34,977 | ₩34,816 | ₩34,816 | -0.46% | 1.8천 |
|---|
| 2026.08.17 | ₩35,017 | ₩35,017 | ₩34,803 | ₩34,803 | -0.61% | 2.2천 |
|---|
| 2026.08.14 | ₩34,937 | ₩34,977 | ₩34,910 | ₩34,963 | +0.08% | 7.8천 |
|---|
| 2026.08.13 | ₩34,816 | ₩35,030 | ₩34,816 | ₩34,977 | +0.46% | 2.4만 |
|---|
| 2026.08.12 | ₩34,957 | ₩35,044 | ₩34,829 | ₩34,929 | -0.08% | 1만 |
|---|
| 2026.08.11 | ₩34,816 | ₩34,896 | ₩34,816 | ₩34,896 | +0.23% | 2.2천 |
|---|
| 2026.08.10 | ₩34,669 | ₩34,816 | ₩34,669 | ₩34,816 | +0.42% | 3천 |
|---|
| 2026.08.07 | ₩34,803 | ₩34,816 | ₩34,803 | ₩34,816 | +0.04% | 727 |
|---|
| 2026.08.06 | ₩34,803 | ₩34,816 | ₩34,602 | ₩34,674 | -0.37% | 2천 |
|---|
| 2026.08.05 | ₩34,816 | ₩34,829 | ₩34,722 | ₩34,816 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩34,615 | ₩34,629 | ₩34,481 | ₩34,615 | 0.00% | 4.5천 |
|---|
| 2026.08.03 | ₩34,642 | ₩34,816 | ₩34,642 | ₩34,709 | +0.19% | 3.6천 |
|---|
| 2026.07.31 | ₩34,816 | ₩34,816 | ₩34,758 | ₩34,758 | -0.17% | 709 |
|---|
| 2026.07.30 | ₩34,615 | ₩34,716 | ₩34,615 | ₩34,716 | +0.29% | 546 |
|---|
| 2026.07.29 | ₩34,615 | ₩34,615 | ₩34,615 | ₩34,615 | 0.00% | 533 |
|---|
| 2026.07.28 | ₩34,481 | ₩34,602 | ₩34,160 | ₩34,588 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩34,495 | ₩34,495 | ₩34,173 | ₩34,481 | -0.04% | 3.4천 |
|---|
| 2026.07.24 | ₩34,754 | ₩34,754 | ₩34,481 | ₩34,481 | -0.78% | 569 |
|---|
| 2026.07.23 | ₩34,495 | ₩34,602 | ₩34,495 | ₩34,602 | +0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 441 |
|---|
| 2026.07.21 | ₩34,545 | ₩34,816 | ₩34,545 | ₩34,776 | +0.67% | 1.8천 |
|---|
| 2026.07.20 | ₩34,508 | ₩34,682 | ₩34,508 | ₩34,682 | +0.50% | 1.8천 |
|---|
| 2026.07.17 | ₩34,816 | ₩34,816 | ₩34,428 | ₩34,428 | -1.12% | 2.1천 |
|---|
| 2026.07.16 | ₩35,211 | ₩35,211 | ₩35,211 | ₩35,211 | 0.00% | 130 |
|---|
| 2026.07.15 | ₩35,339 | ₩35,339 | ₩34,999 | ₩35,271 | -0.19% | 4.5천 |
|---|
| 2026.07.14 | ₩35,111 | ₩35,312 | ₩35,111 | ₩35,312 | +0.57% | 1천 |
|---|
| 2026.07.13 | ₩34,977 | ₩35,124 | ₩34,950 | ₩35,111 | +0.38% | 1.9천 |
|---|
| 2026.07.10 | ₩35,017 | ₩35,111 | ₩35,017 | ₩35,071 | +0.15% | 635 |
|---|
| 2026.07.09 | ₩34,932 | ₩35,044 | ₩34,880 | ₩34,963 | +0.09% | 5.6천 |
|---|
| 2026.07.08 | ₩34,830 | ₩35,137 | ₩34,830 | ₩34,923 | +0.27% | 3천 |
|---|
| 2026.07.07 | ₩34,856 | ₩35,044 | ₩34,816 | ₩34,943 | +0.25% | 1만 |
|---|
| 2026.07.06 | ₩35,298 | ₩35,298 | ₩35,077 | ₩35,077 | -0.63% | 269 |
|---|
| 2026.07.02 | ₩35,204 | ₩35,204 | ₩35,165 | ₩35,172 | -0.09% | 385 |
|---|
| 2026.07.01 | ₩35,137 | ₩35,137 | ₩34,977 | ₩34,977 | -0.46% | 883 |
|---|
| 2026.06.30 | ₩34,816 | ₩34,829 | ₩34,816 | ₩34,829 | +0.04% | 425 |
|---|
| 2026.06.29 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 340 |
|---|
| 2026.06.25 | ₩34,875 | ₩34,875 | ₩34,875 | ₩34,875 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩35,151 | ₩35,151 | ₩34,843 | ₩34,843 | -0.88% | 608 |
|---|
| 2026.06.23 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩35,191 | ₩35,191 | ₩35,191 | ₩35,191 | 0.00% | 567 |
|---|
| 2026.06.18 | ₩35,218 | ₩35,218 | ₩35,218 | ₩35,218 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,843 | ₩35,218 | ₩34,843 | ₩35,218 | +1.08% | 1.9천 |
|---|
| 2026.06.16 | ₩34,883 | ₩34,883 | ₩34,883 | ₩34,883 | 0.00% | 976 |
|---|
| 2026.06.15 | ₩34,870 | ₩35,302 | ₩34,870 | ₩35,302 | +1.24% | 498 |
|---|
| 2026.06.12 | ₩34,816 | ₩34,827 | ₩34,816 | ₩34,816 | 0.00% | 845 |
|---|
| 2026.06.11 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 214 |
|---|
| 2026.06.10 | ₩34,829 | ₩35,077 | ₩34,816 | ₩34,816 | -0.04% | 4.9천 |
|---|
| 2026.06.09 | ₩34,816 | ₩35,004 | ₩34,816 | ₩34,883 | +0.19% | 1.2천 |
|---|
| 2026.06.08 | ₩34,749 | ₩34,749 | ₩34,682 | ₩34,682 | -0.19% | 960 |
|---|
| 2026.06.05 | ₩34,736 | ₩34,950 | ₩34,615 | ₩34,810 | +0.21% | 2.3천 |
|---|
| 2026.06.04 | ₩34,682 | ₩34,937 | ₩34,682 | ₩34,937 | +0.73% | 3.8천 |
|---|
| 2026.06.03 | ₩34,789 | ₩34,816 | ₩34,682 | ₩34,682 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩34,615 | ₩34,669 | ₩34,615 | ₩34,629 | +0.04% | 1.6천 |
|---|
| 2026.06.01 | ₩34,629 | ₩34,629 | ₩34,615 | ₩34,629 | 0.00% | 802 |
|---|
| 2026.05.29 | ₩34,669 | ₩34,763 | ₩34,615 | ₩34,763 | +0.27% | 517 |
|---|
| 2026.05.28 | ₩34,829 | ₩35,084 | ₩34,227 | ₩34,759 | -0.20% | 9.8천 |
|---|
| 2026.05.27 | ₩34,950 | ₩34,950 | ₩34,749 | ₩34,803 | -0.42% | 5.5천 |
|---|
| 2026.05.26 | ₩35,151 | ₩35,151 | ₩34,963 | ₩35,017 | -0.38% | 1.7천 |
|---|
| 2026.05.22 | ₩35,325 | ₩35,325 | ₩34,963 | ₩35,291 | -0.09% | 1천 |
|---|
| 2026.05.21 | ₩34,950 | ₩35,177 | ₩34,950 | ₩35,177 | +0.65% | 746 |
|---|
| 2026.05.20 | ₩34,950 | ₩34,950 | ₩34,950 | ₩34,950 | 0.00% | 247 |
|---|
| 2026.05.19 | ₩35,620 | ₩35,620 | ₩35,111 | ₩35,258 | -1.02% | 1.9천 |
|---|
| 2026.05.18 | ₩35,111 | ₩35,111 | ₩35,111 | ₩35,111 | 0.00% | 116 |
|---|
| 2026.05.15 | ₩34,950 | ₩35,050 | ₩34,682 | ₩35,050 | +0.29% | 3.1천 |
|---|
| 2026.05.14 | ₩35,017 | ₩35,017 | ₩34,963 | ₩34,963 | -0.15% | 733 |
|---|
| 2026.05.13 | ₩35,231 | ₩35,231 | ₩35,231 | ₩35,231 | 0.00% | 203 |
|---|
| 2026.05.12 | ₩35,204 | ₩35,204 | ₩35,204 | ₩35,204 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,963 | ₩35,338 | ₩34,883 | ₩35,204 | +0.69% | 1.2만 |
|---|
| 2026.05.08 | ₩34,963 | ₩35,224 | ₩34,963 | ₩35,224 | +0.75% | 337 |
|---|
| 2026.05.07 | ₩35,057 | ₩35,378 | ₩35,050 | ₩35,151 | +0.27% | 4.3천 |
|---|
| 2026.05.06 | ₩35,022 | ₩35,472 | ₩34,963 | ₩35,091 | +0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩34,910 | ₩35,017 | ₩34,910 | ₩34,950 | +0.12% | 3.6천 |
|---|
| 2026.05.04 | ₩35,211 | ₩35,218 | ₩35,024 | ₩35,084 | -0.36% | 1.1천 |
|---|
| 2026.05.01 | ₩35,151 | ₩35,472 | ₩35,151 | ₩35,472 | +0.91% | 1.3천 |
|---|
| 2026.04.30 | ₩35,135 | ₩35,135 | ₩34,950 | ₩34,950 | -0.53% | 719 |
|---|
| 2026.04.29 | ₩35,211 | ₩35,211 | ₩35,211 | ₩35,211 | 0.00% | 1.1천 |
|---|
| 2026.04.28 | ₩35,084 | ₩35,084 | ₩35,017 | ₩35,017 | -0.19% | 1.1천 |
|---|
| 2026.04.27 | ₩35,043 | ₩35,619 | ₩35,043 | ₩35,619 | +1.64% | 510 |
|---|
| 2026.04.24 | ₩35,352 | ₩35,352 | ₩35,111 | ₩35,111 | -0.68% | 2.4천 |
|---|
| 2026.04.23 | ₩35,218 | ₩35,218 | ₩35,045 | ₩35,097 | -0.34% | 1천 |
|---|
| 2026.04.22 | ₩35,238 | ₩35,238 | ₩35,084 | ₩35,084 | -0.44% | 2천 |
|---|
| 2026.04.21 | ₩34,923 | ₩34,923 | ₩34,923 | ₩34,923 | 0.00% | 276 |
|---|
| 2026.04.20 | ₩35,794 | ₩35,794 | ₩35,794 | ₩35,794 | 0.00% | 342 |
|---|
| 2026.04.17 | ₩35,218 | ₩35,419 | ₩35,164 | ₩35,325 | +0.30% | 3.3천 |
|---|
| 2026.04.16 | ₩35,526 | ₩35,526 | ₩35,526 | ₩35,526 | 0.00% | 385 |
|---|
| 2026.04.15 | ₩35,753 | ₩35,866 | ₩35,519 | ₩35,519 | -0.66% | 995 |
|---|
| 2026.04.14 | ₩35,753 | ₩35,887 | ₩35,753 | ₩35,887 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩35,780 | ₩35,820 | ₩35,753 | ₩35,753 | -0.07% | 2천 |
|---|
| 2026.04.10 | ₩35,767 | ₩35,874 | ₩35,579 | ₩35,834 | +0.19% | 3.2천 |
|---|
| 2026.04.09 | ₩35,874 | ₩35,874 | ₩35,767 | ₩35,767 | -0.30% | 888 |
|---|
| 2026.04.08 | ₩35,834 | ₩35,861 | ₩35,834 | ₩35,861 | +0.07% | 1.1천 |
|---|
| 2026.04.07 | ₩35,845 | ₩35,845 | ₩35,586 | ₩35,586 | -0.72% | 349 |
|---|
| 2026.04.06 | ₩35,506 | ₩35,633 | ₩35,486 | ₩35,486 | -0.06% | 1.3천 |
|---|
| 2026.04.02 | ₩35,310 | ₩35,753 | ₩35,310 | ₩35,598 | +0.81% | 2.3천 |
|---|
| 2026.04.01 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 2.6천 |
|---|
| 2026.03.31 | ₩35,285 | ₩35,725 | ₩35,285 | ₩35,725 | +1.25% | 1.9천 |
|---|
| 2026.03.30 | ₩35,660 | ₩35,673 | ₩35,378 | ₩35,378 | -0.79% | 1.6천 |
|---|
| 2026.03.27 | ₩35,499 | ₩35,713 | ₩35,499 | ₩35,700 | +0.57% | 5.2천 |
|---|
| 2026.03.26 | ₩35,606 | ₩35,761 | ₩35,606 | ₩35,686 | +0.23% | 2.4천 |
|---|
| 2026.03.25 | ₩35,486 | ₩35,566 | ₩35,486 | ₩35,499 | +0.04% | 736 |
|---|
| 2026.03.24 | ₩35,593 | ₩35,593 | ₩35,593 | ₩35,593 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩35,553 | ₩35,693 | ₩35,553 | ₩35,593 | +0.11% | 5.4천 |
|---|
| 2026.03.20 | ₩35,887 | ₩35,887 | ₩35,673 | ₩35,673 | -0.60% | 1.5천 |
|---|
| 2026.03.19 | ₩36,543 | ₩36,543 | ₩35,686 | ₩35,740 | -2.20% | 1.8천 |
|---|
| 2026.03.18 | ₩35,553 | ₩35,553 | ₩35,553 | ₩35,553 | 0.00% | 229 |
|---|
| 2026.03.17 | ₩35,553 | ₩35,646 | ₩35,509 | ₩35,620 | +0.19% | 1.6천 |
|---|
| 2026.03.16 | ₩35,554 | ₩35,593 | ₩35,488 | ₩35,566 | +0.03% | 5.1천 |
|---|
| 2026.03.13 | ₩35,553 | ₩35,606 | ₩35,285 | ₩35,526 | -0.08% | 2만 |
|---|
| 2026.03.12 | ₩35,553 | ₩36,032 | ₩35,553 | ₩35,553 | 0.00% | 4.1천 |
|---|
| 2026.03.11 | ₩35,486 | ₩35,820 | ₩35,486 | ₩35,726 | +0.68% | 1.3천 |
|---|
| 2026.03.10 | ₩35,486 | ₩35,486 | ₩35,425 | ₩35,425 | -0.17% | 21 |
|---|
| 2026.03.09 | ₩35,499 | ₩35,686 | ₩35,486 | ₩35,486 | -0.04% | 21 |
|---|
| 2026.03.06 | ₩35,553 | ₩35,640 | ₩35,486 | ₩35,486 | -0.19% | 21 |
|---|
| 2026.03.05 | ₩35,539 | ₩35,847 | ₩35,539 | ₩35,847 | +0.87% | 21 |
|---|
| 2026.03.04 | ₩35,298 | ₩36,142 | ₩35,298 | ₩35,574 | +0.78% | 21 |
|---|
| 2026.03.03 | ₩35,316 | ₩35,316 | ₩35,312 | ₩35,312 | -0.01% | 21 |
|---|
| 2026.03.02 | ₩35,620 | ₩35,722 | ₩35,445 | ₩35,722 | +0.29% | 21 |
|---|
| 2026.02.27 | ₩35,285 | ₩35,834 | ₩35,285 | ₩35,834 | +1.56% | 21 |
|---|
| 2026.02.26 | ₩35,285 | ₩35,312 | ₩35,285 | ₩35,285 | 0.00% | 469 |
|---|
| 2026.02.25 | ₩35,285 | ₩35,740 | ₩35,285 | ₩35,298 | +0.04% | 21 |
|---|
| 2026.02.24 | ₩35,151 | ₩35,419 | ₩35,151 | ₩35,151 | 0.00% | 21 |
|---|
| 2026.02.23 | ₩35,179 | ₩35,179 | ₩35,151 | ₩35,151 | -0.08% | 21 |
|---|
| 2026.02.20 | ₩35,740 | ₩35,820 | ₩35,553 | ₩35,553 | -0.52% | 1.1천 |
|---|
| 2026.02.19 | ₩35,391 | ₩35,633 | ₩35,312 | ₩35,633 | +0.68% | 2.2천 |
|---|
| 2026.02.18 | ₩35,585 | ₩35,620 | ₩35,526 | ₩35,526 | -0.17% | 2.8천 |
|---|
| 2026.02.17 | ₩35,071 | ₩35,646 | ₩35,071 | ₩35,646 | +1.64% | 1.5만 |
|---|
| 2026.02.13 | ₩34,950 | ₩35,030 | ₩34,950 | ₩34,964 | +0.04% | 2.1천 |
|---|
| 2026.02.12 | ₩35,017 | ₩35,044 | ₩34,950 | ₩34,950 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩34,655 | ₩34,896 | ₩34,655 | ₩34,896 | +0.70% | 1.4천 |
|---|
| 2026.02.10 | ₩34,347 | ₩34,870 | ₩34,347 | ₩34,816 | +1.36% | 1.7만 |
|---|
| 2026.02.09 | ₩34,227 | ₩34,240 | ₩34,227 | ₩34,227 | 0.00% | 738 |
|---|
| 2026.02.06 | ₩34,267 | ₩34,294 | ₩34,267 | ₩34,294 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩34,374 | ₩34,388 | ₩34,280 | ₩34,280 | -0.27% | 2.5천 |
|---|
| 2026.02.04 | ₩34,548 | ₩34,613 | ₩34,548 | ₩34,548 | 0.00% | 983 |
|---|
| 2026.02.03 | ₩34,280 | ₩34,374 | ₩34,280 | ₩34,374 | +0.27% | 798 |
|---|
| 2026.02.02 | ₩34,428 | ₩34,468 | ₩34,388 | ₩34,388 | -0.12% | 955 |
|---|
| 2026.01.30 | ₩34,548 | ₩34,548 | ₩34,354 | ₩34,448 | -0.29% | 3.9천 |
|---|
| 2026.01.29 | ₩34,173 | ₩34,521 | ₩34,147 | ₩34,521 | +1.02% | 3.7천 |
|---|
| 2026.01.28 | ₩34,214 | ₩34,347 | ₩34,213 | ₩34,347 | +0.39% | 6.3천 |
|---|
| 2026.01.27 | ₩34,227 | ₩34,254 | ₩34,213 | ₩34,240 | +0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩34,160 | ₩34,280 | ₩34,147 | ₩34,280 | +0.35% | 1.1천 |
|---|
| 2026.01.23 | ₩34,220 | ₩34,254 | ₩34,160 | ₩34,254 | +0.10% | 1.5천 |
|---|
| 2026.01.22 | ₩34,216 | ₩34,253 | ₩34,187 | ₩34,253 | +0.11% | 3.6천 |
|---|
| 2026.01.21 | ₩34,263 | ₩34,280 | ₩34,220 | ₩34,280 | +0.05% | 1.7천 |
|---|
| 2026.01.20 | ₩34,147 | ₩34,294 | ₩34,147 | ₩34,294 | +0.43% | 6.5천 |
|---|
| 2026.01.16 | ₩34,147 | ₩34,240 | ₩34,147 | ₩34,200 | +0.16% | 5천 |
|---|
| 2026.01.15 | ₩34,722 | ₩34,722 | ₩34,615 | ₩34,696 | -0.08% | 3.2천 |
|---|
| 2026.01.14 | ₩34,629 | ₩34,722 | ₩34,347 | ₩34,722 | +0.27% | 3.7천 |
|---|
| 2026.01.13 | ₩34,521 | ₩34,669 | ₩34,361 | ₩34,642 | +0.35% | 4.9천 |
|---|
| 2026.01.12 | ₩34,414 | ₩34,655 | ₩34,267 | ₩34,428 | +0.04% | 4.6천 |
|---|
| 2026.01.09 | ₩34,319 | ₩34,414 | ₩34,281 | ₩34,414 | +0.28% | 2.3천 |
|---|
| 2026.01.08 | ₩34,240 | ₩34,441 | ₩34,147 | ₩34,361 | +0.35% | 3.2천 |
|---|
| 2026.01.07 | ₩34,414 | ₩34,434 | ₩34,376 | ₩34,376 | -0.11% | 1.3천 |
|---|
| 2026.01.06 | ₩34,414 | ₩34,426 | ₩34,254 | ₩34,374 | -0.12% | 4.7천 |
|---|
| 2026.01.05 | ₩34,227 | ₩34,334 | ₩34,227 | ₩34,267 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩34,106 | ₩34,213 | ₩34,093 | ₩34,187 | +0.24% | 2.7천 |
|---|
| 2025.12.31 | ₩33,959 | ₩34,093 | ₩33,932 | ₩33,959 | 0.00% | 2.2천 |
|---|
| 2025.12.30 | ₩34,053 | ₩34,331 | ₩33,999 | ₩34,147 | +0.28% | 4.9천 |
|---|
| 2025.12.29 | ₩34,080 | ₩34,184 | ₩33,812 | ₩34,053 | -0.08% | 4.1천 |
|---|
| 2025.12.26 | ₩34,080 | ₩34,147 | ₩34,013 | ₩34,013 | -0.20% | 1.1천 |
|---|
| 2025.12.24 | ₩33,906 | ₩34,053 | ₩33,906 | ₩34,053 | +0.43% | 2.5천 |
|---|
| 2025.12.23 | ₩34,013 | ₩34,147 | ₩33,946 | ₩34,053 | +0.12% | 2.1천 |
|---|
| 2025.12.22 | ₩34,120 | ₩34,264 | ₩34,120 | ₩34,264 | +0.42% | 325 |
|---|
| 2025.12.19 | ₩34,039 | ₩34,147 | ₩33,946 | ₩34,120 | +0.24% | 2천 |
|---|
| 2025.12.18 | ₩33,892 | ₩33,959 | ₩33,892 | ₩33,959 | +0.20% | 485 |
|---|
| 2025.12.17 | ₩34,200 | ₩34,200 | ₩33,611 | ₩33,879 | -0.94% | 8.3천 |
|---|
| 2025.12.16 | ₩34,093 | ₩34,093 | ₩33,825 | ₩33,865 | -0.67% | 1.2만 |
|---|
| 2025.12.15 | ₩34,080 | ₩34,213 | ₩33,803 | ₩33,919 | -0.47% | 1.8만 |
|---|
| 2025.12.12 | ₩34,682 | ₩34,682 | ₩33,812 | ₩34,080 | -1.74% | 2.8만 |
|---|
| 2025.12.11 | ₩34,682 | ₩34,682 | ₩34,541 | ₩34,548 | -0.39% | 1.7만 |
|---|
| 2025.12.10 | ₩34,749 | ₩34,749 | ₩34,548 | ₩34,548 | -0.58% | 7.3천 |
|---|
| 2025.12.09 | ₩34,562 | ₩34,562 | ₩34,562 | ₩34,562 | 0.00% | 204 |
|---|
| 2025.12.08 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 329 |
|---|
| 2025.12.05 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 513 |
|---|
| 2025.12.02 | ₩34,805 | ₩34,805 | ₩34,481 | ₩34,481 | -0.93% | 780 |
|---|
| 2025.12.01 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 386 |
|---|
| 2025.11.28 | ₩34,682 | ₩34,682 | ₩34,682 | ₩34,682 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩34,066 | ₩34,722 | ₩34,066 | ₩34,435 | +1.08% | 1.3천 |
|---|
| 2025.11.25 | ₩34,468 | ₩34,468 | ₩34,388 | ₩34,388 | -0.23% | 445 |
|---|
| 2025.11.24 | ₩34,749 | ₩34,749 | ₩34,441 | ₩34,521 | -0.66% | 825 |
|---|
| 2025.11.21 | ₩34,563 | ₩34,615 | ₩34,414 | ₩34,615 | +0.15% | 602 |
|---|
| 2025.11.20 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,642 | ₩34,682 | ₩34,347 | ₩34,347 | -0.85% | 525 |
|---|
| 2025.11.18 | ₩34,468 | ₩34,468 | ₩34,227 | ₩34,227 | -0.70% | 672 |
|---|
| 2025.11.17 | ₩34,455 | ₩34,455 | ₩34,441 | ₩34,441 | -0.04% | 916 |
|---|
| 2025.11.14 | ₩34,455 | ₩34,562 | ₩34,455 | ₩34,528 | +0.21% | 1.2천 |
|---|
| 2025.11.13 | ₩34,566 | ₩34,615 | ₩34,563 | ₩34,563 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩34,682 | ₩34,682 | ₩34,682 | ₩34,682 | 0.00% | 102 |
|---|
| 2025.11.11 | ₩34,498 | ₩34,498 | ₩34,498 | ₩34,498 | 0.00% | 272 |
|---|
| 2025.11.10 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 351 |
|---|
| 2025.11.07 | ₩34,776 | ₩34,816 | ₩34,642 | ₩34,642 | -0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩34,455 | ₩34,455 | ₩34,455 | ₩34,455 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,455 | ₩34,455 | ₩34,455 | ₩34,455 | 0.00% | 482 |
|---|
| 2025.11.04 | ₩34,661 | ₩34,789 | ₩34,321 | ₩34,521 | -0.40% | 1.5천 |
|---|
| 2025.11.03 | ₩34,160 | ₩34,816 | ₩34,147 | ₩34,481 | +0.94% | 3.8천 |
|---|
| 2025.10.31 | ₩34,401 | ₩34,414 | ₩34,347 | ₩34,414 | +0.04% | 512 |
|---|
| 2025.10.30 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 876 |
|---|
| 2025.10.29 | ₩34,227 | ₩34,481 | ₩34,213 | ₩34,481 | +0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩34,213 | ₩34,488 | ₩34,213 | ₩34,280 | +0.20% | 3.1천 |
|---|
| 2025.10.27 | ₩34,227 | ₩34,227 | ₩34,147 | ₩34,147 | -0.23% | 4.5천 |
|---|
| 2025.10.24 | ₩34,763 | ₩34,763 | ₩34,615 | ₩34,615 | -0.42% | 235 |
|---|
| 2025.10.23 | ₩34,738 | ₩35,004 | ₩34,738 | ₩35,004 | +0.77% | 715 |
|---|
| 2025.10.22 | ₩34,629 | ₩34,629 | ₩34,629 | ₩34,629 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,498 | ₩34,669 | ₩34,481 | ₩34,629 | +0.38% | 2.2천 |
|---|
| 2025.10.20 | ₩34,789 | ₩34,816 | ₩34,347 | ₩34,615 | -0.50% | 3.3천 |
|---|
| 2025.10.17 | ₩34,147 | ₩34,615 | ₩34,147 | ₩34,615 | +1.37% | 1.6천 |
|---|
| 2025.10.16 | ₩34,374 | ₩34,468 | ₩34,147 | ₩34,187 | -0.55% | 2.5천 |
|---|
| 2025.10.15 | ₩34,957 | ₩34,977 | ₩34,829 | ₩34,829 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩34,829 | ₩34,829 | ₩34,829 | ₩34,829 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,816 | ₩35,017 | ₩34,816 | ₩34,829 | +0.04% | 2.4천 |
|---|
| 2025.10.10 | ₩34,829 | ₩34,950 | ₩34,806 | ₩34,806 | -0.07% | 1천 |
|---|