시장 데이터를 불러오는 중
전체 종목
Safe Bulkers, Inc Common Stock ($0.001 par value) 과거 주가
Safe Bulkers, Inc Common Stock ($0.001 par value) · SB · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Safe Bulkers, Inc Common Stock ($0.001 par value) · SB · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,697 | ₩11,724 | ₩11,270 | ₩11,377 | -2.74% | 69.4만 |
| 2026.10.08 | ₩11,404 | ₩11,777 | ₩11,377 | ₩11,764 | +3.16% | 141.4만 |
| 2026.10.07 | ₩11,350 | ₩11,551 | ₩11,230 | ₩11,270 | -0.71% | 95.4만 |
| 2026.10.06 | ₩11,617 | ₩11,631 | ₩11,337 | ₩11,444 | -1.49% | 95.5만 |
| 2026.10.05 | ₩11,631 | ₩11,751 | ₩11,337 | ₩11,671 | +0.34% | 117.1만 |
| 2026.10.02 | ₩11,777 | ₩11,857 | ₩11,591 | ₩11,751 | -0.23% | 125.9만 |
| 2026.10.01 | ₩11,310 | ₩12,017 | ₩11,284 | ₩11,924 | +5.42% | 168.5만 |
| 2026.09.30 | ₩11,217 | ₩11,484 | ₩11,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,390 |
| +1.55% |
| 192.6만 |
| 2026.09.29 | ₩10,910 | ₩11,297 | ₩10,870 | ₩11,070 | +1.47% | 213.6만 |
|---|
| 2026.09.28 | ₩10,924 | ₩11,057 | ₩10,884 | ₩11,004 | +0.73% | 184.7만 |
|---|
| 2026.09.25 | ₩10,990 | ₩11,017 | ₩10,657 | ₩10,857 | -1.21% | 119.9만 |
|---|
| 2026.09.24 | ₩11,084 | ₩11,337 | ₩10,950 | ₩11,004 | -0.72% | 111.1만 |
|---|
| 2026.09.23 | ₩11,310 | ₩11,310 | ₩11,030 | ₩11,164 | -1.30% | 237.9만 |
|---|
| 2026.09.22 | ₩11,684 | ₩11,697 | ₩11,270 | ₩11,310 | -3.20% | 151.4만 |
|---|
| 2026.09.21 | ₩12,151 | ₩12,271 | ₩11,684 | ₩11,831 | -2.63% | 252.4만 |
|---|
| 2026.09.18 | ₩11,911 | ₩12,351 | ₩11,884 | ₩12,244 | +2.80% | 227.9만 |
|---|
| 2026.09.17 | ₩11,564 | ₩12,057 | ₩11,564 | ₩12,017 | +3.92% | 213.7만 |
|---|
| 2026.09.16 | ₩11,471 | ₩11,844 | ₩11,257 | ₩11,671 | +1.74% | 183.1만 |
|---|
| 2026.09.15 | ₩11,150 | ₩11,604 | ₩10,950 | ₩11,484 | +2.99% | 185.1만 |
|---|
| 2026.09.14 | ₩11,124 | ₩11,244 | ₩10,897 | ₩11,137 | +0.12% | 143.2만 |
|---|
| 2026.09.11 | ₩11,310 | ₩11,390 | ₩11,190 | ₩11,350 | +0.35% | 136.8만 |
|---|
| 2026.09.10 | ₩10,844 | ₩11,337 | ₩10,844 | ₩11,177 | +3.08% | 161.8만 |
|---|
| 2026.09.09 | ₩10,870 | ₩11,257 | ₩10,737 | ₩11,150 | +2.58% | 500.6만 |
|---|
| 2026.09.08 | ₩12,244 | ₩12,324 | ₩11,737 | ₩11,911 | -2.72% | 121만 |
|---|
| 2026.09.04 | ₩12,271 | ₩12,417 | ₩12,164 | ₩12,231 | -0.33% | 108.5만 |
|---|
| 2026.09.03 | ₩12,151 | ₩12,271 | ₩11,977 | ₩12,017 | -1.10% | 104.3만 |
|---|
| 2026.09.02 | ₩11,737 | ₩12,151 | ₩11,737 | ₩12,124 | +3.30% | 123.4만 |
|---|
| 2026.09.01 | ₩11,471 | ₩11,831 | ₩11,444 | ₩11,671 | +1.74% | 106.8만 |
|---|
| 2026.08.31 | ₩11,564 | ₩11,631 | ₩11,244 | ₩11,511 | -0.46% | 72.7만 |
|---|
| 2026.08.28 | ₩11,257 | ₩11,524 | ₩11,230 | ₩11,364 | +0.95% | 64만 |
|---|
| 2026.08.27 | ₩11,204 | ₩11,457 | ₩11,137 | ₩11,230 | +0.24% | 57.4만 |
|---|
| 2026.08.26 | ₩11,471 | ₩11,577 | ₩10,990 | ₩11,044 | -3.72% | 75.1만 |
|---|
| 2026.08.25 | ₩11,604 | ₩11,684 | ₩11,284 | ₩11,604 | 0.00% | 61.9만 |
|---|
| 2026.08.24 | ₩11,444 | ₩11,591 | ₩11,270 | ₩11,537 | +0.82% | 88.7만 |
|---|
| 2026.08.21 | ₩11,110 | ₩11,524 | ₩11,057 | ₩11,377 | +2.40% | 114.4만 |
|---|
| 2026.08.20 | ₩10,897 | ₩11,137 | ₩10,804 | ₩11,044 | +1.35% | 70.7만 |
|---|
| 2026.08.19 | ₩10,910 | ₩11,044 | ₩10,844 | ₩10,897 | -0.12% | 75.1만 |
|---|
| 2026.08.18 | ₩10,777 | ₩10,777 | ₩10,537 | ₩10,710 | -0.62% | 67만 |
|---|
| 2026.08.17 | ₩10,443 | ₩10,844 | ₩10,443 | ₩10,804 | +3.45% | 81.7만 |
|---|
| 2026.08.14 | ₩10,217 | ₩10,403 | ₩10,150 | ₩10,337 | +1.17% | 59.9만 |
|---|
| 2026.08.13 | ₩9,910 | ₩10,283 | ₩9,910 | ₩10,230 | +3.23% | 62.2만 |
|---|
| 2026.08.12 | ₩9,830 | ₩10,017 | ₩9,683 | ₩9,950 | +1.22% | 55.4만 |
|---|
| 2026.08.11 | ₩10,003 | ₩10,030 | ₩9,657 | ₩9,777 | -2.27% | 59.7만 |
|---|
| 2026.08.10 | ₩10,150 | ₩10,150 | ₩9,950 | ₩10,003 | -1.45% | 70.6만 |
|---|
| 2026.08.07 | ₩10,230 | ₩10,377 | ₩10,030 | ₩10,137 | -0.91% | 52.5만 |
|---|
| 2026.08.06 | ₩10,350 | ₩10,390 | ₩10,217 | ₩10,230 | -1.16% | 42.7만 |
|---|
| 2026.08.05 | ₩10,470 | ₩10,470 | ₩10,150 | ₩10,190 | -2.68% | 53.3만 |
|---|
| 2026.08.04 | ₩10,537 | ₩10,577 | ₩10,217 | ₩10,337 | -1.90% | 72.1만 |
|---|
| 2026.08.03 | ₩10,310 | ₩10,630 | ₩10,270 | ₩10,524 | +2.07% | 110.1만 |
|---|
| 2026.07.31 | ₩10,403 | ₩10,657 | ₩10,350 | ₩10,417 | +0.13% | 78.9만 |
|---|
| 2026.07.30 | ₩10,190 | ₩10,684 | ₩10,030 | ₩10,604 | +4.06% | 103만 |
|---|
| 2026.07.29 | ₩10,644 | ₩10,737 | ₩10,070 | ₩10,110 | -5.01% | 122.5만 |
|---|
| 2026.07.28 | ₩10,070 | ₩10,137 | ₩9,910 | ₩9,963 | -1.06% | 58.6만 |
|---|
| 2026.07.27 | ₩10,257 | ₩10,403 | ₩9,923 | ₩10,030 | -2.21% | 62.4만 |
|---|
| 2026.07.24 | ₩10,003 | ₩10,390 | ₩9,990 | ₩10,230 | +2.27% | 93만 |
|---|
| 2026.07.23 | ₩9,830 | ₩10,097 | ₩9,777 | ₩10,070 | +2.44% | 87.9만 |
|---|
| 2026.07.22 | ₩9,897 | ₩9,937 | ₩9,790 | ₩9,817 | -0.81% | 84.3만 |
|---|
| 2026.07.21 | ₩9,550 | ₩9,950 | ₩9,416 | ₩9,937 | +4.05% | 103만 |
|---|
| 2026.07.20 | ₩9,203 | ₩9,723 | ₩9,150 | ₩9,550 | +3.77% | 91.4만 |
|---|
| 2026.07.17 | ₩9,296 | ₩9,310 | ₩8,976 | ₩9,096 | -2.15% | 114.2만 |
|---|
| 2026.07.16 | ₩9,470 | ₩9,630 | ₩9,336 | ₩9,350 | -1.27% | 73.5만 |
|---|
| 2026.07.15 | ₩9,537 | ₩9,563 | ₩9,283 | ₩9,550 | +0.14% | 156.7만 |
|---|
| 2026.07.14 | ₩9,296 | ₩9,750 | ₩9,243 | ₩9,510 | +2.30% | 258.3만 |
|---|
| 2026.07.13 | ₩9,190 | ₩9,363 | ₩9,110 | ₩9,283 | +1.02% | 109.7만 |
|---|
| 2026.07.10 | ₩8,976 | ₩9,203 | ₩8,923 | ₩9,203 | +2.53% | 42.2만 |
|---|
| 2026.07.09 | ₩8,990 | ₩9,043 | ₩8,683 | ₩8,936 | -0.59% | 44.8만 |
|---|
| 2026.07.08 | ₩8,950 | ₩9,123 | ₩8,870 | ₩9,070 | +1.34% | 80만 |
|---|
| 2026.07.07 | ₩8,896 | ₩9,003 | ₩8,896 | ₩8,976 | +0.90% | 90.2만 |
|---|
| 2026.07.06 | ₩8,576 | ₩9,003 | ₩8,576 | ₩8,910 | +3.89% | 45.9만 |
|---|
| 2026.07.02 | ₩8,576 | ₩8,723 | ₩8,496 | ₩8,536 | -0.47% | 63.5만 |
|---|
| 2026.07.01 | ₩8,376 | ₩8,550 | ₩8,376 | ₩8,416 | +0.48% | 56.3만 |
|---|
| 2026.06.30 | ₩8,389 | ₩8,470 | ₩8,229 | ₩8,416 | +0.32% | 119.1만 |
|---|
| 2026.06.29 | ₩8,550 | ₩8,696 | ₩8,403 | ₩8,483 | -0.78% | 69.1만 |
|---|
| 2026.06.26 | ₩8,723 | ₩8,776 | ₩8,429 | ₩8,523 | -2.29% | 215.7만 |
|---|
| 2026.06.25 | ₩9,030 | ₩9,110 | ₩8,670 | ₩8,803 | -2.51% | 93만 |
|---|
| 2026.06.24 | ₩9,510 | ₩9,510 | ₩9,016 | ₩9,043 | -4.91% | 104.2만 |
|---|
| 2026.06.23 | ₩9,376 | ₩9,630 | ₩9,243 | ₩9,550 | +1.85% | 200.1만 |
|---|
| 2026.06.22 | ₩9,256 | ₩9,523 | ₩9,016 | ₩9,350 | +1.01% | 185.5만 |
|---|
| 2026.06.18 | ₩9,203 | ₩9,430 | ₩8,763 | ₩8,936 | -2.90% | 147.8만 |
|---|
| 2026.06.17 | ₩8,910 | ₩8,936 | ₩8,510 | ₩8,603 | -3.44% | 83.3만 |
|---|
| 2026.06.16 | ₩9,096 | ₩9,163 | ₩8,763 | ₩8,776 | -3.52% | 58.1만 |
|---|
| 2026.06.15 | ₩9,243 | ₩9,283 | ₩9,016 | ₩9,083 | -1.73% | 46.3만 |
|---|
| 2026.06.12 | ₩9,203 | ₩9,216 | ₩9,003 | ₩9,203 | 0.00% | 47.1만 |
|---|
| 2026.06.11 | ₩8,910 | ₩9,096 | ₩8,883 | ₩9,003 | +1.05% | 57.4만 |
|---|
| 2026.06.10 | ₩8,816 | ₩8,936 | ₩8,723 | ₩8,776 | -0.45% | 48만 |
|---|
| 2026.06.09 | ₩8,696 | ₩8,923 | ₩8,696 | ₩8,883 | +2.15% | 75.4만 |
|---|
| 2026.06.08 | ₩8,750 | ₩8,816 | ₩8,616 | ₩8,643 | -1.22% | 57.1만 |
|---|
| 2026.06.05 | ₩8,496 | ₩8,763 | ₩8,429 | ₩8,670 | +2.04% | 59.4만 |
|---|
| 2026.06.04 | ₩8,603 | ₩8,656 | ₩8,470 | ₩8,536 | -0.78% | 55.1만 |
|---|
| 2026.06.03 | ₩8,550 | ₩8,683 | ₩8,443 | ₩8,630 | +0.94% | 48.4만 |
|---|
| 2026.06.02 | ₩8,883 | ₩8,976 | ₩8,523 | ₩8,616 | -3.00% | 77.9만 |
|---|
| 2026.06.01 | ₩8,283 | ₩8,856 | ₩8,216 | ₩8,830 | +6.60% | 126.1만 |
|---|
| 2026.05.29 | ₩8,736 | ₩8,750 | ₩8,323 | ₩8,336 | -4.58% | 68.4만 |
|---|
| 2026.05.28 | ₩8,710 | ₩8,910 | ₩8,656 | ₩8,776 | +0.77% | 88만 |
|---|
| 2026.05.27 | ₩9,110 | ₩9,150 | ₩8,710 | ₩8,710 | -4.39% | 50.2만 |
|---|
| 2026.05.26 | ₩8,830 | ₩9,256 | ₩8,763 | ₩9,163 | +3.78% | 118.2만 |
|---|
| 2026.05.22 | ₩9,096 | ₩9,096 | ₩8,763 | ₩8,763 | -3.67% | 59.3만 |
|---|
| 2026.05.21 | ₩9,216 | ₩9,296 | ₩9,056 | ₩9,123 | -1.01% | 53.5만 |
|---|
| 2026.05.20 | ₩9,256 | ₩9,363 | ₩8,803 | ₩9,203 | -0.58% | 56.8만 |
|---|
| 2026.05.19 | ₩9,243 | ₩9,376 | ₩9,016 | ₩9,070 | -1.88% | 85.2만 |
|---|
| 2026.05.18 | ₩9,376 | ₩9,457 | ₩9,256 | ₩9,350 | -0.28% | 52.5만 |
|---|
| 2026.05.15 | ₩9,630 | ₩9,630 | ₩9,256 | ₩9,390 | -2.49% | 66.8만 |
|---|
| 2026.05.14 | ₩9,737 | ₩9,830 | ₩9,670 | ₩9,723 | -0.14% | 47만 |
|---|
| 2026.05.13 | ₩9,750 | ₩9,843 | ₩9,510 | ₩9,697 | -0.55% | 59.9만 |
|---|
| 2026.05.12 | ₩9,470 | ₩9,777 | ₩9,390 | ₩9,777 | +3.24% | 56.5만 |
|---|
| 2026.05.11 | ₩9,443 | ₩9,523 | ₩9,270 | ₩9,430 | -0.14% | 43.5만 |
|---|
| 2026.05.08 | ₩9,256 | ₩9,443 | ₩9,243 | ₩9,376 | +1.30% | 34.1만 |
|---|
| 2026.05.07 | ₩9,190 | ₩9,323 | ₩9,136 | ₩9,256 | +0.73% | 33.8만 |
|---|
| 2026.05.06 | ₩9,537 | ₩9,603 | ₩9,123 | ₩9,230 | -3.22% | 45.2만 |
|---|
| 2026.05.05 | ₩9,070 | ₩9,510 | ₩9,030 | ₩9,483 | +4.56% | 88.2만 |
|---|
| 2026.05.04 | ₩8,896 | ₩8,963 | ₩8,843 | ₩8,950 | +0.60% | 49.1만 |
|---|
| 2026.05.01 | ₩8,990 | ₩8,990 | ₩8,763 | ₩8,896 | -1.04% | 22.7만 |
|---|
| 2026.04.30 | ₩8,870 | ₩9,003 | ₩8,870 | ₩8,990 | +1.35% | 31.6만 |
|---|
| 2026.04.29 | ₩8,923 | ₩9,030 | ₩8,776 | ₩8,803 | -1.35% | 46.4만 |
|---|
| 2026.04.28 | ₩8,790 | ₩8,950 | ₩8,750 | ₩8,910 | +1.37% | 41만 |
|---|
| 2026.04.27 | ₩8,696 | ₩8,816 | ₩8,683 | ₩8,803 | +1.23% | 47.4만 |
|---|
| 2026.04.24 | ₩8,710 | ₩8,723 | ₩8,576 | ₩8,696 | -0.15% | 25만 |
|---|
| 2026.04.23 | ₩8,816 | ₩8,883 | ₩8,630 | ₩8,643 | -1.97% | 29.2만 |
|---|
| 2026.04.22 | ₩8,750 | ₩8,803 | ₩8,603 | ₩8,803 | +0.61% | 37.2만 |
|---|
| 2026.04.21 | ₩8,950 | ₩9,030 | ₩8,590 | ₩8,670 | -3.13% | 38.9만 |
|---|
| 2026.04.20 | ₩8,816 | ₩9,043 | ₩8,643 | ₩8,936 | +1.36% | 52.7만 |
|---|
| 2026.04.17 | ₩8,763 | ₩8,976 | ₩8,736 | ₩8,856 | +1.07% | 40.3만 |
|---|
| 2026.04.16 | ₩8,683 | ₩8,816 | ₩8,590 | ₩8,710 | +0.31% | 34.4만 |
|---|
| 2026.04.15 | ₩8,696 | ₩8,776 | ₩8,603 | ₩8,683 | -0.15% | 38.8만 |
|---|
| 2026.04.14 | ₩8,790 | ₩8,803 | ₩8,616 | ₩8,643 | -1.67% | 31.1만 |
|---|
| 2026.04.13 | ₩8,523 | ₩8,750 | ₩8,510 | ₩8,736 | +2.50% | 30.5만 |
|---|
| 2026.04.10 | ₩8,616 | ₩8,696 | ₩8,443 | ₩8,576 | -0.46% | 41.9만 |
|---|
| 2026.04.09 | ₩8,803 | ₩8,830 | ₩8,536 | ₩8,630 | -1.97% | 41.7만 |
|---|
| 2026.04.08 | ₩8,856 | ₩8,883 | ₩8,710 | ₩8,763 | -1.05% | 48.1만 |
|---|
| 2026.04.07 | ₩8,696 | ₩8,763 | ₩8,576 | ₩8,643 | -0.61% | 53.5만 |
|---|
| 2026.04.06 | ₩8,723 | ₩8,790 | ₩8,643 | ₩8,763 | +0.46% | 31.9만 |
|---|
| 2026.04.02 | ₩8,456 | ₩8,843 | ₩8,269 | ₩8,790 | +3.94% | 66.5만 |
|---|
| 2026.04.01 | ₩8,443 | ₩8,696 | ₩8,403 | ₩8,590 | +1.74% | 53.9만 |
|---|
| 2026.03.31 | ₩8,203 | ₩8,456 | ₩8,083 | ₩8,443 | +2.93% | 59.7만 |
|---|
| 2026.03.30 | ₩8,203 | ₩8,256 | ₩8,003 | ₩8,136 | -0.81% | 86만 |
|---|
| 2026.03.27 | ₩8,296 | ₩8,336 | ₩8,056 | ₩8,109 | -2.25% | 53.3만 |
|---|
| 2026.03.26 | ₩8,323 | ₩8,523 | ₩8,269 | ₩8,283 | -0.48% | 73.1만 |
|---|
| 2026.03.25 | ₩8,510 | ₩8,510 | ₩8,349 | ₩8,376 | -1.57% | 62.7만 |
|---|
| 2026.03.24 | ₩8,349 | ₩8,563 | ₩8,349 | ₩8,429 | +0.96% | 102.8만 |
|---|
| 2026.03.23 | ₩8,083 | ₩8,416 | ₩8,003 | ₩8,363 | +3.47% | 53.6만 |
|---|
| 2026.03.20 | ₩8,483 | ₩8,483 | ₩8,016 | ₩8,069 | -4.87% | 96.9만 |
|---|
| 2026.03.19 | ₩8,229 | ₩8,443 | ₩8,123 | ₩8,376 | +1.78% | 68.4만 |
|---|
| 2026.03.18 | ₩8,163 | ₩8,416 | ₩8,136 | ₩8,349 | +2.29% | 68.3만 |
|---|
| 2026.03.17 | ₩8,176 | ₩8,229 | ₩8,069 | ₩8,123 | -0.65% | 58.4만 |
|---|
| 2026.03.16 | ₩8,029 | ₩8,163 | ₩7,976 | ₩8,096 | +0.83% | 61.3만 |
|---|
| 2026.03.13 | ₩7,923 | ₩8,003 | ₩7,803 | ₩7,923 | 0.00% | 97.7만 |
|---|
| 2026.03.12 | ₩8,109 | ₩8,109 | ₩7,936 | ₩7,936 | -2.14% | 90.6만 |
|---|
| 2026.03.11 | ₩8,189 | ₩8,229 | ₩8,029 | ₩8,123 | -0.81% | 56만 |
|---|
| 2026.03.10 | ₩8,429 | ₩8,510 | ₩8,269 | ₩8,323 | -1.27% | 74.8만 |
|---|
| 2026.03.09 | ₩8,069 | ₩8,523 | ₩8,056 | ₩8,456 | +4.79% | 100.3만 |
|---|
| 2026.03.06 | ₩7,976 | ₩8,229 | ₩7,896 | ₩8,136 | +2.01% | 112.6만 |
|---|
| 2026.03.05 | ₩8,630 | ₩8,630 | ₩8,296 | ₩8,389 | -2.78% | 102.5만 |
|---|
| 2026.03.04 | ₩8,710 | ₩8,803 | ₩8,510 | ₩8,696 | -0.15% | 75.6만 |
|---|
| 2026.03.03 | ₩8,790 | ₩8,816 | ₩8,470 | ₩8,750 | -0.46% | 77.2만 |
|---|
| 2026.03.02 | ₩8,670 | ₩8,910 | ₩8,523 | ₩8,883 | +2.46% | 86.6만 |
|---|
| 2026.02.27 | ₩8,723 | ₩8,803 | ₩8,670 | ₩8,750 | +0.31% | 69.9만 |
|---|
| 2026.02.26 | ₩8,523 | ₩8,736 | ₩8,456 | ₩8,723 | +2.35% | 103.8만 |
|---|
| 2026.02.25 | ₩8,536 | ₩8,616 | ₩8,283 | ₩8,590 | +0.62% | 102.5만 |
|---|
| 2026.02.24 | ₩8,243 | ₩8,483 | ₩8,189 | ₩8,470 | +2.75% | 95.1만 |
|---|
| 2026.02.23 | ₩8,203 | ₩8,269 | ₩8,029 | ₩8,243 | +0.49% | 67.7만 |
|---|
| 2026.02.20 | ₩8,016 | ₩8,269 | ₩8,003 | ₩8,203 | +2.33% | 79.9만 |
|---|
| 2026.02.19 | ₩7,963 | ₩8,216 | ₩7,829 | ₩8,016 | +0.67% | 117.9만 |
|---|
| 2026.02.18 | ₩8,123 | ₩8,283 | ₩8,109 | ₩8,189 | +0.82% | 84.3만 |
|---|
| 2026.02.17 | ₩7,963 | ₩8,123 | ₩7,896 | ₩8,069 | +1.34% | 108.3만 |
|---|
| 2026.02.13 | ₩7,776 | ₩8,016 | ₩7,669 | ₩7,989 | +2.74% | 41만 |
|---|
| 2026.02.12 | ₩8,109 | ₩8,189 | ₩7,696 | ₩7,776 | -4.11% | 83.1만 |
|---|
| 2026.02.11 | ₩7,869 | ₩8,096 | ₩7,869 | ₩8,083 | +2.71% | 77.6만 |
|---|
| 2026.02.10 | ₩7,696 | ₩7,869 | ₩7,629 | ₩7,803 | +1.39% | 67.7만 |
|---|
| 2026.02.09 | ₩7,456 | ₩7,723 | ₩7,429 | ₩7,709 | +3.40% | 49.9만 |
|---|
| 2026.02.06 | ₩7,296 | ₩7,509 | ₩7,269 | ₩7,442 | +2.01% | 78.7만 |
|---|
| 2026.02.05 | ₩7,402 | ₩7,429 | ₩7,242 | ₩7,282 | -1.62% | 59.3만 |
|---|
| 2026.02.04 | ₩7,736 | ₩7,763 | ₩7,376 | ₩7,416 | -4.14% | 86.4만 |
|---|
| 2026.02.03 | ₩7,816 | ₩7,896 | ₩7,616 | ₩7,709 | -1.37% | 89.3만 |
|---|
| 2026.02.02 | ₩7,536 | ₩7,843 | ₩7,416 | ₩7,829 | +3.89% | 74만 |
|---|
| 2026.01.30 | ₩7,402 | ₩7,629 | ₩7,402 | ₩7,616 | +2.88% | 92만 |
|---|
| 2026.01.29 | ₩7,362 | ₩7,523 | ₩7,269 | ₩7,496 | +1.81% | 87.9만 |
|---|
| 2026.01.28 | ₩7,189 | ₩7,389 | ₩7,176 | ₩7,269 | +1.11% | 81만 |
|---|
| 2026.01.27 | ₩7,109 | ₩7,309 | ₩7,109 | ₩7,202 | +1.31% | 32.6만 |
|---|
| 2026.01.26 | ₩7,082 | ₩7,229 | ₩7,042 | ₩7,082 | 0.00% | 41.6만 |
|---|
| 2026.01.23 | ₩7,136 | ₩7,362 | ₩7,136 | ₩7,149 | +0.19% | 62.7만 |
|---|
| 2026.01.22 | ₩7,122 | ₩7,189 | ₩7,016 | ₩7,122 | 0.00% | 56.1만 |
|---|
| 2026.01.21 | ₩6,962 | ₩7,122 | ₩6,962 | ₩7,109 | +2.11% | 48.9만 |
|---|
| 2026.01.20 | ₩6,789 | ₩6,896 | ₩6,616 | ₩6,882 | +1.38% | 52.3만 |
|---|
| 2026.01.16 | ₩6,936 | ₩7,029 | ₩6,816 | ₩6,829 | -1.54% | 54.4만 |
|---|
| 2026.01.15 | ₩6,989 | ₩7,029 | ₩6,882 | ₩6,949 | -0.57% | 58.5만 |
|---|
| 2026.01.14 | ₩6,829 | ₩7,082 | ₩6,829 | ₩7,016 | +2.73% | 72.5만 |
|---|
| 2026.01.13 | ₩6,882 | ₩6,962 | ₩6,789 | ₩6,789 | -1.36% | 73.6만 |
|---|
| 2026.01.12 | ₩6,909 | ₩6,976 | ₩6,856 | ₩6,856 | -0.77% | 46.5만 |
|---|
| 2026.01.09 | ₩6,909 | ₩6,989 | ₩6,802 | ₩6,896 | -0.19% | 65.2만 |
|---|
| 2026.01.08 | ₩6,816 | ₩6,949 | ₩6,749 | ₩6,909 | +1.37% | 57.9만 |
|---|
| 2026.01.07 | ₩6,736 | ₩6,856 | ₩6,669 | ₩6,856 | +1.78% | 69.8만 |
|---|
| 2026.01.06 | ₩6,482 | ₩6,749 | ₩6,482 | ₩6,709 | +3.50% | 97.1만 |
|---|
| 2026.01.05 | ₩6,522 | ₩6,616 | ₩6,482 | ₩6,482 | -0.61% | 37.8만 |
|---|
| 2026.01.02 | ₩6,402 | ₩6,469 | ₩6,389 | ₩6,442 | +0.62% | 33.9만 |
|---|
| 2025.12.31 | ₩6,415 | ₩6,442 | ₩6,389 | ₩6,429 | +0.21% | 24.5만 |
|---|
| 2025.12.30 | ₩6,442 | ₩6,455 | ₩6,375 | ₩6,389 | -0.83% | 28.2만 |
|---|
| 2025.12.29 | ₩6,442 | ₩6,509 | ₩6,415 | ₩6,455 | +0.21% | 28.1만 |
|---|
| 2025.12.26 | ₩6,389 | ₩6,469 | ₩6,349 | ₩6,429 | +0.63% | 22.2만 |
|---|
| 2025.12.24 | ₩6,375 | ₩6,429 | ₩6,375 | ₩6,402 | +0.42% | 15.8만 |
|---|
| 2025.12.23 | ₩6,402 | ₩6,469 | ₩6,362 | ₩6,415 | +0.21% | 32만 |
|---|
| 2025.12.22 | ₩6,442 | ₩6,522 | ₩6,362 | ₩6,442 | 0.00% | 33.2만 |
|---|
| 2025.12.19 | ₩6,442 | ₩6,496 | ₩6,375 | ₩6,402 | -0.62% | 107.2만 |
|---|
| 2025.12.18 | ₩6,522 | ₩6,576 | ₩6,402 | ₩6,442 | -1.23% | 43.8만 |
|---|
| 2025.12.17 | ₩6,549 | ₩6,576 | ₩6,402 | ₩6,482 | -1.02% | 39.6만 |
|---|
| 2025.12.16 | ₩6,522 | ₩6,602 | ₩6,496 | ₩6,509 | -0.20% | 43만 |
|---|
| 2025.12.15 | ₩6,576 | ₩6,616 | ₩6,482 | ₩6,522 | -0.81% | 39.9만 |
|---|
| 2025.12.12 | ₩6,802 | ₩6,802 | ₩6,536 | ₩6,549 | -3.73% | 44.6만 |
|---|
| 2025.12.11 | ₩6,909 | ₩6,909 | ₩6,776 | ₩6,789 | -1.74% | 36.5만 |
|---|
| 2025.12.10 | ₩6,976 | ₩6,989 | ₩6,829 | ₩6,896 | -1.15% | 41.7만 |
|---|
| 2025.12.09 | ₩6,976 | ₩7,016 | ₩6,922 | ₩6,976 | 0.00% | 39.6만 |
|---|
| 2025.12.08 | ₩7,109 | ₩7,162 | ₩7,002 | ₩7,016 | -1.31% | 41.5만 |
|---|
| 2025.12.05 | ₩7,136 | ₩7,189 | ₩7,042 | ₩7,082 | -0.75% | 46.1만 |
|---|
| 2025.12.04 | ₩7,202 | ₩7,229 | ₩7,042 | ₩7,109 | -1.30% | 57.2만 |
|---|
| 2025.12.03 | ₩7,069 | ₩7,229 | ₩7,056 | ₩7,216 | +2.08% | 78.4만 |
|---|
| 2025.12.02 | ₩7,122 | ₩7,136 | ₩6,962 | ₩7,029 | -1.31% | 81.9만 |
|---|
| 2025.12.01 | ₩7,042 | ₩7,162 | ₩6,936 | ₩6,976 | -0.95% | 100.5만 |
|---|
| 2025.11.28 | ₩7,176 | ₩7,176 | ₩6,989 | ₩7,056 | -1.67% | 57.1만 |
|---|
| 2025.11.26 | ₩6,669 | ₩7,389 | ₩6,642 | ₩7,162 | +7.40% | 277만 |
|---|
| 2025.11.25 | ₩6,562 | ₩6,562 | ₩6,442 | ₩6,522 | -0.61% | 44.8만 |
|---|
| 2025.11.24 | ₩6,496 | ₩6,589 | ₩6,442 | ₩6,549 | +0.82% | 50.4만 |
|---|
| 2025.11.21 | ₩6,295 | ₩6,482 | ₩6,215 | ₩6,469 | +2.75% | 53.4만 |
|---|
| 2025.11.20 | ₩6,389 | ₩6,509 | ₩6,255 | ₩6,269 | -1.88% | 37만 |
|---|
| 2025.11.19 | ₩6,322 | ₩6,455 | ₩6,322 | ₩6,335 | +0.21% | 37.7만 |
|---|
| 2025.11.18 | ₩6,402 | ₩6,442 | ₩6,362 | ₩6,389 | -0.21% | 26.4만 |
|---|
| 2025.11.17 | ₩6,415 | ₩6,536 | ₩6,335 | ₩6,389 | -0.42% | 38.2만 |
|---|
| 2025.11.14 | ₩6,429 | ₩6,442 | ₩6,322 | ₩6,442 | +0.21% | 27.3만 |
|---|
| 2025.11.13 | ₩6,362 | ₩6,602 | ₩6,362 | ₩6,455 | +1.47% | 41.5만 |
|---|
| 2025.11.12 | ₩6,469 | ₩6,482 | ₩6,309 | ₩6,335 | -2.06% | 62.8만 |
|---|
| 2025.11.11 | ₩6,669 | ₩6,669 | ₩6,455 | ₩6,616 | -0.80% | 33.5만 |
|---|
| 2025.11.10 | ₩6,389 | ₩6,656 | ₩6,322 | ₩6,642 | +3.97% | 53.2만 |
|---|
| 2025.11.07 | ₩6,282 | ₩6,415 | ₩6,215 | ₩6,375 | +1.49% | 40.4만 |
|---|
| 2025.11.06 | ₩6,255 | ₩6,375 | ₩6,215 | ₩6,282 | +0.43% | 34.2만 |
|---|
| 2025.11.05 | ₩6,109 | ₩6,269 | ₩6,109 | ₩6,269 | +2.62% | 32.6만 |
|---|
| 2025.11.04 | ₩6,122 | ₩6,229 | ₩6,042 | ₩6,069 | -0.87% | 39.4만 |
|---|
| 2025.11.03 | ₩6,242 | ₩6,255 | ₩6,135 | ₩6,149 | -1.50% | 31.5만 |
|---|
| 2025.10.31 | ₩6,149 | ₩6,269 | ₩6,135 | ₩6,255 | +1.74% | 34.2만 |
|---|
| 2025.10.30 | ₩6,122 | ₩6,189 | ₩6,095 | ₩6,175 | +0.87% | 27.8만 |
|---|
| 2025.10.29 | ₩6,135 | ₩6,269 | ₩6,122 | ₩6,162 | +0.43% | 39.4만 |
|---|
| 2025.10.28 | ₩5,975 | ₩6,149 | ₩5,935 | ₩6,109 | +2.23% | 33.5만 |
|---|
| 2025.10.27 | ₩5,962 | ₩6,015 | ₩5,949 | ₩5,975 | +0.22% | 29.2만 |
|---|
| 2025.10.24 | ₩5,922 | ₩5,975 | ₩5,895 | ₩5,935 | +0.23% | 28.3만 |
|---|
| 2025.10.23 | ₩5,882 | ₩5,949 | ₩5,855 | ₩5,922 | +0.68% | 35.6만 |
|---|
| 2025.10.22 | ₩5,735 | ₩5,842 | ₩5,682 | ₩5,829 | +1.63% | 27.7만 |
|---|
| 2025.10.21 | ₩5,709 | ₩5,775 | ₩5,642 | ₩5,709 | 0.00% | 31.9만 |
|---|
| 2025.10.20 | ₩5,789 | ₩5,869 | ₩5,722 | ₩5,735 | -0.92% | 26.4만 |
|---|
| 2025.10.17 | ₩5,749 | ₩5,829 | ₩5,735 | ₩5,749 | 0.00% | 20.2만 |
|---|
| 2025.10.16 | ₩5,735 | ₩5,882 | ₩5,735 | ₩5,749 | +0.23% | 28.1만 |
|---|
| 2025.10.15 | ₩5,682 | ₩5,815 | ₩5,642 | ₩5,735 | +0.94% | 26.4만 |
|---|
| 2025.10.14 | ₩5,589 | ₩5,682 | ₩5,535 | ₩5,655 | +1.19% | 24만 |
|---|
| 2025.10.13 | ₩5,615 | ₩5,709 | ₩5,615 | ₩5,695 | +1.43% | 35.4만 |
|---|
| 2025.10.10 | ₩5,749 | ₩5,829 | ₩5,522 | ₩5,522 | -3.94% | 53.1만 |
|---|