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 | ₩11,712 | ₩11,739 | ₩11,285 | ₩11,392 | -2.74% | 69.4만 |
| 2026.10.08 | ₩11,418 | ₩11,792 | ₩11,392 | ₩11,779 | +3.16% | 141.4만 |
| 2026.10.07 | ₩11,365 | ₩11,565 | ₩11,245 | ₩11,285 | -0.71% | 95.4만 |
| 2026.10.06 | ₩11,632 | ₩11,645 | ₩11,352 | ₩11,458 | -1.49% | 95.5만 |
| 2026.10.05 | ₩11,645 | ₩11,766 | ₩11,352 | ₩11,685 | +0.34% | 117.1만 |
| 2026.10.02 | ₩11,792 | ₩11,872 | ₩11,605 | ₩11,766 | -0.23% | 125.9만 |
| 2026.10.01 | ₩11,325 | ₩12,033 | ₩11,298 | ₩11,939 | +5.42% | 168.5만 |
| 2026.09.30 | ₩11,231 | ₩11,498 | ₩11,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,405 |
| +1.55% |
| 192.6만 |
| 2026.09.29 | ₩10,924 | ₩11,312 | ₩10,884 | ₩11,084 | +1.47% | 213.6만 |
|---|
| 2026.09.28 | ₩10,938 | ₩11,071 | ₩10,898 | ₩11,018 | +0.73% | 184.7만 |
|---|
| 2026.09.25 | ₩11,004 | ₩11,031 | ₩10,670 | ₩10,871 | -1.21% | 119.9만 |
|---|
| 2026.09.24 | ₩11,098 | ₩11,352 | ₩10,964 | ₩11,018 | -0.72% | 111.1만 |
|---|
| 2026.09.23 | ₩11,325 | ₩11,325 | ₩11,044 | ₩11,178 | -1.30% | 237.9만 |
|---|
| 2026.09.22 | ₩11,699 | ₩11,712 | ₩11,285 | ₩11,325 | -3.20% | 151.4만 |
|---|
| 2026.09.21 | ₩12,166 | ₩12,286 | ₩11,699 | ₩11,846 | -2.63% | 252.4만 |
|---|
| 2026.09.18 | ₩11,926 | ₩12,367 | ₩11,899 | ₩12,260 | +2.80% | 227.9만 |
|---|
| 2026.09.17 | ₩11,579 | ₩12,073 | ₩11,579 | ₩12,033 | +3.92% | 213.7만 |
|---|
| 2026.09.16 | ₩11,485 | ₩11,859 | ₩11,271 | ₩11,685 | +1.74% | 183.1만 |
|---|
| 2026.09.15 | ₩11,165 | ₩11,619 | ₩10,964 | ₩11,498 | +2.99% | 185.1만 |
|---|
| 2026.09.14 | ₩11,138 | ₩11,258 | ₩10,911 | ₩11,151 | +0.12% | 143.2만 |
|---|
| 2026.09.11 | ₩11,325 | ₩11,405 | ₩11,205 | ₩11,365 | +0.35% | 136.8만 |
|---|
| 2026.09.10 | ₩10,857 | ₩11,352 | ₩10,857 | ₩11,191 | +3.08% | 161.8만 |
|---|
| 2026.09.09 | ₩10,884 | ₩11,271 | ₩10,751 | ₩11,165 | +2.58% | 500.6만 |
|---|
| 2026.09.08 | ₩12,260 | ₩12,340 | ₩11,752 | ₩11,926 | -2.72% | 121만 |
|---|
| 2026.09.04 | ₩12,286 | ₩12,433 | ₩12,180 | ₩12,246 | -0.33% | 108.5만 |
|---|
| 2026.09.03 | ₩12,166 | ₩12,286 | ₩11,993 | ₩12,033 | -1.10% | 104.3만 |
|---|
| 2026.09.02 | ₩11,752 | ₩12,166 | ₩11,752 | ₩12,140 | +3.30% | 123.4만 |
|---|
| 2026.09.01 | ₩11,485 | ₩11,846 | ₩11,458 | ₩11,685 | +1.74% | 106.8만 |
|---|
| 2026.08.31 | ₩11,579 | ₩11,645 | ₩11,258 | ₩11,525 | -0.46% | 72.7만 |
|---|
| 2026.08.28 | ₩11,271 | ₩11,539 | ₩11,245 | ₩11,378 | +0.95% | 64만 |
|---|
| 2026.08.27 | ₩11,218 | ₩11,472 | ₩11,151 | ₩11,245 | +0.24% | 57.4만 |
|---|
| 2026.08.26 | ₩11,485 | ₩11,592 | ₩11,004 | ₩11,058 | -3.72% | 75.1만 |
|---|
| 2026.08.25 | ₩11,619 | ₩11,699 | ₩11,298 | ₩11,619 | 0.00% | 61.9만 |
|---|
| 2026.08.24 | ₩11,458 | ₩11,605 | ₩11,285 | ₩11,552 | +0.82% | 88.7만 |
|---|
| 2026.08.21 | ₩11,125 | ₩11,539 | ₩11,071 | ₩11,392 | +2.40% | 114.4만 |
|---|
| 2026.08.20 | ₩10,911 | ₩11,151 | ₩10,817 | ₩11,058 | +1.35% | 70.7만 |
|---|
| 2026.08.19 | ₩10,924 | ₩11,058 | ₩10,857 | ₩10,911 | -0.12% | 75.1만 |
|---|
| 2026.08.18 | ₩10,791 | ₩10,791 | ₩10,550 | ₩10,724 | -0.62% | 67만 |
|---|
| 2026.08.17 | ₩10,457 | ₩10,857 | ₩10,457 | ₩10,817 | +3.45% | 81.7만 |
|---|
| 2026.08.14 | ₩10,230 | ₩10,417 | ₩10,163 | ₩10,350 | +1.17% | 59.9만 |
|---|
| 2026.08.13 | ₩9,923 | ₩10,297 | ₩9,923 | ₩10,243 | +3.23% | 62.2만 |
|---|
| 2026.08.12 | ₩9,842 | ₩10,029 | ₩9,696 | ₩9,963 | +1.22% | 55.4만 |
|---|
| 2026.08.11 | ₩10,016 | ₩10,043 | ₩9,669 | ₩9,789 | -2.27% | 59.7만 |
|---|
| 2026.08.10 | ₩10,163 | ₩10,163 | ₩9,963 | ₩10,016 | -1.45% | 70.6만 |
|---|
| 2026.08.07 | ₩10,243 | ₩10,390 | ₩10,043 | ₩10,150 | -0.91% | 52.5만 |
|---|
| 2026.08.06 | ₩10,363 | ₩10,403 | ₩10,230 | ₩10,243 | -1.16% | 42.7만 |
|---|
| 2026.08.05 | ₩10,484 | ₩10,484 | ₩10,163 | ₩10,203 | -2.68% | 53.3만 |
|---|
| 2026.08.04 | ₩10,550 | ₩10,590 | ₩10,230 | ₩10,350 | -1.90% | 72.1만 |
|---|
| 2026.08.03 | ₩10,323 | ₩10,644 | ₩10,283 | ₩10,537 | +2.07% | 110.1만 |
|---|
| 2026.07.31 | ₩10,417 | ₩10,670 | ₩10,363 | ₩10,430 | +0.13% | 78.9만 |
|---|
| 2026.07.30 | ₩10,203 | ₩10,697 | ₩10,043 | ₩10,617 | +4.06% | 103만 |
|---|
| 2026.07.29 | ₩10,657 | ₩10,751 | ₩10,083 | ₩10,123 | -5.01% | 122.5만 |
|---|
| 2026.07.28 | ₩10,083 | ₩10,150 | ₩9,923 | ₩9,976 | -1.06% | 58.6만 |
|---|
| 2026.07.27 | ₩10,270 | ₩10,417 | ₩9,936 | ₩10,043 | -2.21% | 62.4만 |
|---|
| 2026.07.24 | ₩10,016 | ₩10,403 | ₩10,003 | ₩10,243 | +2.27% | 93만 |
|---|
| 2026.07.23 | ₩9,842 | ₩10,110 | ₩9,789 | ₩10,083 | +2.44% | 87.9만 |
|---|
| 2026.07.22 | ₩9,909 | ₩9,949 | ₩9,802 | ₩9,829 | -0.81% | 84.3만 |
|---|
| 2026.07.21 | ₩9,562 | ₩9,963 | ₩9,428 | ₩9,949 | +4.05% | 103만 |
|---|
| 2026.07.20 | ₩9,215 | ₩9,736 | ₩9,161 | ₩9,562 | +3.77% | 91.4만 |
|---|
| 2026.07.17 | ₩9,308 | ₩9,322 | ₩8,988 | ₩9,108 | -2.15% | 114.2만 |
|---|
| 2026.07.16 | ₩9,482 | ₩9,642 | ₩9,348 | ₩9,362 | -1.27% | 73.5만 |
|---|
| 2026.07.15 | ₩9,549 | ₩9,575 | ₩9,295 | ₩9,562 | +0.14% | 156.7만 |
|---|
| 2026.07.14 | ₩9,308 | ₩9,762 | ₩9,255 | ₩9,522 | +2.30% | 258.3만 |
|---|
| 2026.07.13 | ₩9,201 | ₩9,375 | ₩9,121 | ₩9,295 | +1.02% | 109.7만 |
|---|
| 2026.07.10 | ₩8,988 | ₩9,215 | ₩8,934 | ₩9,215 | +2.53% | 42.2만 |
|---|
| 2026.07.09 | ₩9,001 | ₩9,055 | ₩8,694 | ₩8,948 | -0.59% | 44.8만 |
|---|
| 2026.07.08 | ₩8,961 | ₩9,135 | ₩8,881 | ₩9,081 | +1.34% | 80만 |
|---|
| 2026.07.07 | ₩8,908 | ₩9,014 | ₩8,908 | ₩8,988 | +0.90% | 90.2만 |
|---|
| 2026.07.06 | ₩8,587 | ₩9,014 | ₩8,587 | ₩8,921 | +3.89% | 45.9만 |
|---|
| 2026.07.02 | ₩8,587 | ₩8,734 | ₩8,507 | ₩8,547 | -0.47% | 63.5만 |
|---|
| 2026.07.01 | ₩8,387 | ₩8,560 | ₩8,387 | ₩8,427 | +0.48% | 56.3만 |
|---|
| 2026.06.30 | ₩8,400 | ₩8,480 | ₩8,240 | ₩8,427 | +0.32% | 119.1만 |
|---|
| 2026.06.29 | ₩8,560 | ₩8,707 | ₩8,414 | ₩8,494 | -0.78% | 69.1만 |
|---|
| 2026.06.26 | ₩8,734 | ₩8,787 | ₩8,440 | ₩8,534 | -2.29% | 215.7만 |
|---|
| 2026.06.25 | ₩9,041 | ₩9,121 | ₩8,681 | ₩8,814 | -2.51% | 93만 |
|---|
| 2026.06.24 | ₩9,522 | ₩9,522 | ₩9,028 | ₩9,055 | -4.91% | 104.2만 |
|---|
| 2026.06.23 | ₩9,388 | ₩9,642 | ₩9,255 | ₩9,562 | +1.85% | 200.1만 |
|---|
| 2026.06.22 | ₩9,268 | ₩9,535 | ₩9,028 | ₩9,362 | +1.01% | 185.5만 |
|---|
| 2026.06.18 | ₩9,215 | ₩9,442 | ₩8,774 | ₩8,948 | -2.90% | 147.8만 |
|---|
| 2026.06.17 | ₩8,921 | ₩8,948 | ₩8,520 | ₩8,614 | -3.44% | 83.3만 |
|---|
| 2026.06.16 | ₩9,108 | ₩9,175 | ₩8,774 | ₩8,787 | -3.52% | 58.1만 |
|---|
| 2026.06.15 | ₩9,255 | ₩9,295 | ₩9,028 | ₩9,095 | -1.73% | 46.3만 |
|---|
| 2026.06.12 | ₩9,215 | ₩9,228 | ₩9,014 | ₩9,215 | 0.00% | 47.1만 |
|---|
| 2026.06.11 | ₩8,921 | ₩9,108 | ₩8,894 | ₩9,014 | +1.05% | 57.4만 |
|---|
| 2026.06.10 | ₩8,828 | ₩8,948 | ₩8,734 | ₩8,787 | -0.45% | 48만 |
|---|
| 2026.06.09 | ₩8,707 | ₩8,934 | ₩8,707 | ₩8,894 | +2.15% | 75.4만 |
|---|
| 2026.06.08 | ₩8,761 | ₩8,828 | ₩8,627 | ₩8,654 | -1.22% | 57.1만 |
|---|
| 2026.06.05 | ₩8,507 | ₩8,774 | ₩8,440 | ₩8,681 | +2.04% | 59.4만 |
|---|
| 2026.06.04 | ₩8,614 | ₩8,667 | ₩8,480 | ₩8,547 | -0.78% | 55.1만 |
|---|
| 2026.06.03 | ₩8,560 | ₩8,694 | ₩8,454 | ₩8,641 | +0.94% | 48.4만 |
|---|
| 2026.06.02 | ₩8,894 | ₩8,988 | ₩8,534 | ₩8,627 | -3.00% | 77.9만 |
|---|
| 2026.06.01 | ₩8,293 | ₩8,868 | ₩8,227 | ₩8,841 | +6.60% | 126.1만 |
|---|
| 2026.05.29 | ₩8,747 | ₩8,761 | ₩8,333 | ₩8,347 | -4.58% | 68.4만 |
|---|
| 2026.05.28 | ₩8,721 | ₩8,921 | ₩8,667 | ₩8,787 | +0.77% | 88만 |
|---|
| 2026.05.27 | ₩9,121 | ₩9,161 | ₩8,721 | ₩8,721 | -4.39% | 50.2만 |
|---|
| 2026.05.26 | ₩8,841 | ₩9,268 | ₩8,774 | ₩9,175 | +3.78% | 118.2만 |
|---|
| 2026.05.22 | ₩9,108 | ₩9,108 | ₩8,774 | ₩8,774 | -3.67% | 59.3만 |
|---|
| 2026.05.21 | ₩9,228 | ₩9,308 | ₩9,068 | ₩9,135 | -1.01% | 53.5만 |
|---|
| 2026.05.20 | ₩9,268 | ₩9,375 | ₩8,814 | ₩9,215 | -0.58% | 56.8만 |
|---|
| 2026.05.19 | ₩9,255 | ₩9,388 | ₩9,028 | ₩9,081 | -1.88% | 85.2만 |
|---|
| 2026.05.18 | ₩9,388 | ₩9,469 | ₩9,268 | ₩9,362 | -0.28% | 52.5만 |
|---|
| 2026.05.15 | ₩9,642 | ₩9,642 | ₩9,268 | ₩9,402 | -2.49% | 66.8만 |
|---|
| 2026.05.14 | ₩9,749 | ₩9,842 | ₩9,682 | ₩9,736 | -0.14% | 47만 |
|---|
| 2026.05.13 | ₩9,762 | ₩9,856 | ₩9,522 | ₩9,709 | -0.55% | 59.9만 |
|---|
| 2026.05.12 | ₩9,482 | ₩9,789 | ₩9,402 | ₩9,789 | +3.24% | 56.5만 |
|---|
| 2026.05.11 | ₩9,455 | ₩9,535 | ₩9,282 | ₩9,442 | -0.14% | 43.5만 |
|---|
| 2026.05.08 | ₩9,268 | ₩9,455 | ₩9,255 | ₩9,388 | +1.30% | 34.1만 |
|---|
| 2026.05.07 | ₩9,201 | ₩9,335 | ₩9,148 | ₩9,268 | +0.73% | 33.8만 |
|---|
| 2026.05.06 | ₩9,549 | ₩9,615 | ₩9,135 | ₩9,242 | -3.22% | 45.2만 |
|---|
| 2026.05.05 | ₩9,081 | ₩9,522 | ₩9,041 | ₩9,495 | +4.56% | 88.2만 |
|---|
| 2026.05.04 | ₩8,908 | ₩8,974 | ₩8,854 | ₩8,961 | +0.60% | 49.1만 |
|---|
| 2026.05.01 | ₩9,001 | ₩9,001 | ₩8,774 | ₩8,908 | -1.04% | 22.7만 |
|---|
| 2026.04.30 | ₩8,881 | ₩9,014 | ₩8,881 | ₩9,001 | +1.35% | 31.6만 |
|---|
| 2026.04.29 | ₩8,934 | ₩9,041 | ₩8,787 | ₩8,814 | -1.35% | 46.4만 |
|---|
| 2026.04.28 | ₩8,801 | ₩8,961 | ₩8,761 | ₩8,921 | +1.37% | 41만 |
|---|
| 2026.04.27 | ₩8,707 | ₩8,828 | ₩8,694 | ₩8,814 | +1.23% | 47.4만 |
|---|
| 2026.04.24 | ₩8,721 | ₩8,734 | ₩8,587 | ₩8,707 | -0.15% | 25만 |
|---|
| 2026.04.23 | ₩8,828 | ₩8,894 | ₩8,641 | ₩8,654 | -1.97% | 29.2만 |
|---|
| 2026.04.22 | ₩8,761 | ₩8,814 | ₩8,614 | ₩8,814 | +0.61% | 37.2만 |
|---|
| 2026.04.21 | ₩8,961 | ₩9,041 | ₩8,600 | ₩8,681 | -3.13% | 38.9만 |
|---|
| 2026.04.20 | ₩8,828 | ₩9,055 | ₩8,654 | ₩8,948 | +1.36% | 52.7만 |
|---|
| 2026.04.17 | ₩8,774 | ₩8,988 | ₩8,747 | ₩8,868 | +1.07% | 40.3만 |
|---|
| 2026.04.16 | ₩8,694 | ₩8,828 | ₩8,600 | ₩8,721 | +0.31% | 34.4만 |
|---|
| 2026.04.15 | ₩8,707 | ₩8,787 | ₩8,614 | ₩8,694 | -0.15% | 38.8만 |
|---|
| 2026.04.14 | ₩8,801 | ₩8,814 | ₩8,627 | ₩8,654 | -1.67% | 31.1만 |
|---|
| 2026.04.13 | ₩8,534 | ₩8,761 | ₩8,520 | ₩8,747 | +2.50% | 30.5만 |
|---|
| 2026.04.10 | ₩8,627 | ₩8,707 | ₩8,454 | ₩8,587 | -0.46% | 41.9만 |
|---|
| 2026.04.09 | ₩8,814 | ₩8,841 | ₩8,547 | ₩8,641 | -1.97% | 41.7만 |
|---|
| 2026.04.08 | ₩8,868 | ₩8,894 | ₩8,721 | ₩8,774 | -1.05% | 48.1만 |
|---|
| 2026.04.07 | ₩8,707 | ₩8,774 | ₩8,587 | ₩8,654 | -0.61% | 53.5만 |
|---|
| 2026.04.06 | ₩8,734 | ₩8,801 | ₩8,654 | ₩8,774 | +0.46% | 31.9만 |
|---|
| 2026.04.02 | ₩8,467 | ₩8,854 | ₩8,280 | ₩8,801 | +3.94% | 66.5만 |
|---|
| 2026.04.01 | ₩8,454 | ₩8,707 | ₩8,414 | ₩8,600 | +1.74% | 53.9만 |
|---|
| 2026.03.31 | ₩8,213 | ₩8,467 | ₩8,093 | ₩8,454 | +2.93% | 59.7만 |
|---|
| 2026.03.30 | ₩8,213 | ₩8,267 | ₩8,013 | ₩8,146 | -0.81% | 86만 |
|---|
| 2026.03.27 | ₩8,307 | ₩8,347 | ₩8,066 | ₩8,120 | -2.25% | 53.3만 |
|---|
| 2026.03.26 | ₩8,333 | ₩8,534 | ₩8,280 | ₩8,293 | -0.48% | 73.1만 |
|---|
| 2026.03.25 | ₩8,520 | ₩8,520 | ₩8,360 | ₩8,387 | -1.57% | 62.7만 |
|---|
| 2026.03.24 | ₩8,360 | ₩8,574 | ₩8,360 | ₩8,440 | +0.96% | 102.8만 |
|---|
| 2026.03.23 | ₩8,093 | ₩8,427 | ₩8,013 | ₩8,373 | +3.47% | 53.6만 |
|---|
| 2026.03.20 | ₩8,494 | ₩8,494 | ₩8,026 | ₩8,080 | -4.87% | 96.9만 |
|---|
| 2026.03.19 | ₩8,240 | ₩8,454 | ₩8,133 | ₩8,387 | +1.78% | 68.4만 |
|---|
| 2026.03.18 | ₩8,173 | ₩8,427 | ₩8,146 | ₩8,360 | +2.29% | 68.3만 |
|---|
| 2026.03.17 | ₩8,186 | ₩8,240 | ₩8,080 | ₩8,133 | -0.65% | 58.4만 |
|---|
| 2026.03.16 | ₩8,040 | ₩8,173 | ₩7,986 | ₩8,106 | +0.83% | 61.3만 |
|---|
| 2026.03.13 | ₩7,933 | ₩8,013 | ₩7,813 | ₩7,933 | 0.00% | 97.7만 |
|---|
| 2026.03.12 | ₩8,120 | ₩8,120 | ₩7,946 | ₩7,946 | -2.14% | 90.6만 |
|---|
| 2026.03.11 | ₩8,200 | ₩8,240 | ₩8,040 | ₩8,133 | -0.81% | 56만 |
|---|
| 2026.03.10 | ₩8,440 | ₩8,520 | ₩8,280 | ₩8,333 | -1.27% | 74.8만 |
|---|
| 2026.03.09 | ₩8,080 | ₩8,534 | ₩8,066 | ₩8,467 | +4.79% | 100.3만 |
|---|
| 2026.03.06 | ₩7,986 | ₩8,240 | ₩7,906 | ₩8,146 | +2.01% | 112.6만 |
|---|
| 2026.03.05 | ₩8,641 | ₩8,641 | ₩8,307 | ₩8,400 | -2.78% | 102.5만 |
|---|
| 2026.03.04 | ₩8,721 | ₩8,814 | ₩8,520 | ₩8,707 | -0.15% | 75.6만 |
|---|
| 2026.03.03 | ₩8,801 | ₩8,828 | ₩8,480 | ₩8,761 | -0.46% | 77.2만 |
|---|
| 2026.03.02 | ₩8,681 | ₩8,921 | ₩8,534 | ₩8,894 | +2.46% | 86.6만 |
|---|
| 2026.02.27 | ₩8,734 | ₩8,814 | ₩8,681 | ₩8,761 | +0.31% | 69.9만 |
|---|
| 2026.02.26 | ₩8,534 | ₩8,747 | ₩8,467 | ₩8,734 | +2.35% | 103.8만 |
|---|
| 2026.02.25 | ₩8,547 | ₩8,627 | ₩8,293 | ₩8,600 | +0.62% | 102.5만 |
|---|
| 2026.02.24 | ₩8,253 | ₩8,494 | ₩8,200 | ₩8,480 | +2.75% | 95.1만 |
|---|
| 2026.02.23 | ₩8,213 | ₩8,280 | ₩8,040 | ₩8,253 | +0.49% | 67.7만 |
|---|
| 2026.02.20 | ₩8,026 | ₩8,280 | ₩8,013 | ₩8,213 | +2.33% | 79.9만 |
|---|
| 2026.02.19 | ₩7,973 | ₩8,227 | ₩7,839 | ₩8,026 | +0.67% | 117.9만 |
|---|
| 2026.02.18 | ₩8,133 | ₩8,293 | ₩8,120 | ₩8,200 | +0.82% | 84.3만 |
|---|
| 2026.02.17 | ₩7,973 | ₩8,133 | ₩7,906 | ₩8,080 | +1.34% | 108.3만 |
|---|
| 2026.02.13 | ₩7,786 | ₩8,026 | ₩7,679 | ₩8,000 | +2.74% | 41만 |
|---|
| 2026.02.12 | ₩8,120 | ₩8,200 | ₩7,706 | ₩7,786 | -4.11% | 83.1만 |
|---|
| 2026.02.11 | ₩7,879 | ₩8,106 | ₩7,879 | ₩8,093 | +2.71% | 77.6만 |
|---|
| 2026.02.10 | ₩7,706 | ₩7,879 | ₩7,639 | ₩7,813 | +1.39% | 67.7만 |
|---|
| 2026.02.09 | ₩7,465 | ₩7,732 | ₩7,439 | ₩7,719 | +3.40% | 49.9만 |
|---|
| 2026.02.06 | ₩7,305 | ₩7,519 | ₩7,278 | ₩7,452 | +2.01% | 78.7만 |
|---|
| 2026.02.05 | ₩7,412 | ₩7,439 | ₩7,252 | ₩7,292 | -1.62% | 59.3만 |
|---|
| 2026.02.04 | ₩7,746 | ₩7,772 | ₩7,385 | ₩7,425 | -4.14% | 86.4만 |
|---|
| 2026.02.03 | ₩7,826 | ₩7,906 | ₩7,626 | ₩7,719 | -1.37% | 89.3만 |
|---|
| 2026.02.02 | ₩7,545 | ₩7,853 | ₩7,425 | ₩7,839 | +3.89% | 74만 |
|---|
| 2026.01.30 | ₩7,412 | ₩7,639 | ₩7,412 | ₩7,626 | +2.88% | 92만 |
|---|
| 2026.01.29 | ₩7,372 | ₩7,532 | ₩7,278 | ₩7,505 | +1.81% | 87.9만 |
|---|
| 2026.01.28 | ₩7,198 | ₩7,399 | ₩7,185 | ₩7,278 | +1.11% | 81만 |
|---|
| 2026.01.27 | ₩7,118 | ₩7,318 | ₩7,118 | ₩7,212 | +1.31% | 32.6만 |
|---|
| 2026.01.26 | ₩7,091 | ₩7,238 | ₩7,051 | ₩7,091 | 0.00% | 41.6만 |
|---|
| 2026.01.23 | ₩7,145 | ₩7,372 | ₩7,145 | ₩7,158 | +0.19% | 62.7만 |
|---|
| 2026.01.22 | ₩7,131 | ₩7,198 | ₩7,025 | ₩7,131 | 0.00% | 56.1만 |
|---|
| 2026.01.21 | ₩6,971 | ₩7,131 | ₩6,971 | ₩7,118 | +2.11% | 48.9만 |
|---|
| 2026.01.20 | ₩6,798 | ₩6,904 | ₩6,624 | ₩6,891 | +1.38% | 52.3만 |
|---|
| 2026.01.16 | ₩6,944 | ₩7,038 | ₩6,824 | ₩6,838 | -1.54% | 54.4만 |
|---|
| 2026.01.15 | ₩6,998 | ₩7,038 | ₩6,891 | ₩6,958 | -0.57% | 58.5만 |
|---|
| 2026.01.14 | ₩6,838 | ₩7,091 | ₩6,838 | ₩7,025 | +2.73% | 72.5만 |
|---|
| 2026.01.13 | ₩6,891 | ₩6,971 | ₩6,798 | ₩6,798 | -1.36% | 73.6만 |
|---|
| 2026.01.12 | ₩6,918 | ₩6,985 | ₩6,864 | ₩6,864 | -0.77% | 46.5만 |
|---|
| 2026.01.09 | ₩6,918 | ₩6,998 | ₩6,811 | ₩6,904 | -0.19% | 65.2만 |
|---|
| 2026.01.08 | ₩6,824 | ₩6,958 | ₩6,758 | ₩6,918 | +1.37% | 57.9만 |
|---|
| 2026.01.07 | ₩6,744 | ₩6,864 | ₩6,677 | ₩6,864 | +1.78% | 69.8만 |
|---|
| 2026.01.06 | ₩6,490 | ₩6,758 | ₩6,490 | ₩6,717 | +3.50% | 97.1만 |
|---|
| 2026.01.05 | ₩6,530 | ₩6,624 | ₩6,490 | ₩6,490 | -0.61% | 37.8만 |
|---|
| 2026.01.02 | ₩6,410 | ₩6,477 | ₩6,397 | ₩6,450 | +0.62% | 33.9만 |
|---|
| 2025.12.31 | ₩6,424 | ₩6,450 | ₩6,397 | ₩6,437 | +0.21% | 24.5만 |
|---|
| 2025.12.30 | ₩6,450 | ₩6,464 | ₩6,384 | ₩6,397 | -0.83% | 28.2만 |
|---|
| 2025.12.29 | ₩6,450 | ₩6,517 | ₩6,424 | ₩6,464 | +0.21% | 28.1만 |
|---|
| 2025.12.26 | ₩6,397 | ₩6,477 | ₩6,357 | ₩6,437 | +0.63% | 22.2만 |
|---|
| 2025.12.24 | ₩6,384 | ₩6,437 | ₩6,384 | ₩6,410 | +0.42% | 15.8만 |
|---|
| 2025.12.23 | ₩6,410 | ₩6,477 | ₩6,370 | ₩6,424 | +0.21% | 32만 |
|---|
| 2025.12.22 | ₩6,450 | ₩6,530 | ₩6,370 | ₩6,450 | 0.00% | 33.2만 |
|---|
| 2025.12.19 | ₩6,450 | ₩6,504 | ₩6,384 | ₩6,410 | -0.62% | 107.2만 |
|---|
| 2025.12.18 | ₩6,530 | ₩6,584 | ₩6,410 | ₩6,450 | -1.23% | 43.8만 |
|---|
| 2025.12.17 | ₩6,557 | ₩6,584 | ₩6,410 | ₩6,490 | -1.02% | 39.6만 |
|---|
| 2025.12.16 | ₩6,530 | ₩6,611 | ₩6,504 | ₩6,517 | -0.20% | 43만 |
|---|
| 2025.12.15 | ₩6,584 | ₩6,624 | ₩6,490 | ₩6,530 | -0.81% | 39.9만 |
|---|
| 2025.12.12 | ₩6,811 | ₩6,811 | ₩6,544 | ₩6,557 | -3.73% | 44.6만 |
|---|
| 2025.12.11 | ₩6,918 | ₩6,918 | ₩6,784 | ₩6,798 | -1.74% | 36.5만 |
|---|
| 2025.12.10 | ₩6,985 | ₩6,998 | ₩6,838 | ₩6,904 | -1.15% | 41.7만 |
|---|
| 2025.12.09 | ₩6,985 | ₩7,025 | ₩6,931 | ₩6,985 | 0.00% | 39.6만 |
|---|
| 2025.12.08 | ₩7,118 | ₩7,172 | ₩7,011 | ₩7,025 | -1.31% | 41.5만 |
|---|
| 2025.12.05 | ₩7,145 | ₩7,198 | ₩7,051 | ₩7,091 | -0.75% | 46.1만 |
|---|
| 2025.12.04 | ₩7,212 | ₩7,238 | ₩7,051 | ₩7,118 | -1.30% | 57.2만 |
|---|
| 2025.12.03 | ₩7,078 | ₩7,238 | ₩7,065 | ₩7,225 | +2.08% | 78.4만 |
|---|
| 2025.12.02 | ₩7,131 | ₩7,145 | ₩6,971 | ₩7,038 | -1.31% | 81.9만 |
|---|
| 2025.12.01 | ₩7,051 | ₩7,172 | ₩6,944 | ₩6,985 | -0.95% | 100.5만 |
|---|
| 2025.11.28 | ₩7,185 | ₩7,185 | ₩6,998 | ₩7,065 | -1.67% | 57.1만 |
|---|
| 2025.11.26 | ₩6,677 | ₩7,399 | ₩6,651 | ₩7,172 | +7.40% | 277만 |
|---|
| 2025.11.25 | ₩6,571 | ₩6,571 | ₩6,450 | ₩6,530 | -0.61% | 44.8만 |
|---|
| 2025.11.24 | ₩6,504 | ₩6,597 | ₩6,450 | ₩6,557 | +0.82% | 50.4만 |
|---|
| 2025.11.21 | ₩6,303 | ₩6,490 | ₩6,223 | ₩6,477 | +2.75% | 53.4만 |
|---|
| 2025.11.20 | ₩6,397 | ₩6,517 | ₩6,263 | ₩6,277 | -1.88% | 37만 |
|---|
| 2025.11.19 | ₩6,330 | ₩6,464 | ₩6,330 | ₩6,344 | +0.21% | 37.7만 |
|---|
| 2025.11.18 | ₩6,410 | ₩6,450 | ₩6,370 | ₩6,397 | -0.21% | 26.4만 |
|---|
| 2025.11.17 | ₩6,424 | ₩6,544 | ₩6,344 | ₩6,397 | -0.42% | 38.2만 |
|---|
| 2025.11.14 | ₩6,437 | ₩6,450 | ₩6,330 | ₩6,450 | +0.21% | 27.3만 |
|---|
| 2025.11.13 | ₩6,370 | ₩6,611 | ₩6,370 | ₩6,464 | +1.47% | 41.5만 |
|---|
| 2025.11.12 | ₩6,477 | ₩6,490 | ₩6,317 | ₩6,344 | -2.06% | 62.8만 |
|---|
| 2025.11.11 | ₩6,677 | ₩6,677 | ₩6,464 | ₩6,624 | -0.80% | 33.5만 |
|---|
| 2025.11.10 | ₩6,397 | ₩6,664 | ₩6,330 | ₩6,651 | +3.97% | 53.2만 |
|---|
| 2025.11.07 | ₩6,290 | ₩6,424 | ₩6,223 | ₩6,384 | +1.49% | 40.4만 |
|---|
| 2025.11.06 | ₩6,263 | ₩6,384 | ₩6,223 | ₩6,290 | +0.43% | 34.2만 |
|---|
| 2025.11.05 | ₩6,116 | ₩6,277 | ₩6,116 | ₩6,277 | +2.62% | 32.6만 |
|---|
| 2025.11.04 | ₩6,130 | ₩6,237 | ₩6,050 | ₩6,076 | -0.87% | 39.4만 |
|---|
| 2025.11.03 | ₩6,250 | ₩6,263 | ₩6,143 | ₩6,157 | -1.50% | 31.5만 |
|---|
| 2025.10.31 | ₩6,157 | ₩6,277 | ₩6,143 | ₩6,263 | +1.74% | 34.2만 |
|---|
| 2025.10.30 | ₩6,130 | ₩6,197 | ₩6,103 | ₩6,183 | +0.87% | 27.8만 |
|---|
| 2025.10.29 | ₩6,143 | ₩6,277 | ₩6,130 | ₩6,170 | +0.43% | 39.4만 |
|---|
| 2025.10.28 | ₩5,983 | ₩6,157 | ₩5,943 | ₩6,116 | +2.23% | 33.5만 |
|---|
| 2025.10.27 | ₩5,970 | ₩6,023 | ₩5,956 | ₩5,983 | +0.22% | 29.2만 |
|---|
| 2025.10.24 | ₩5,930 | ₩5,983 | ₩5,903 | ₩5,943 | +0.23% | 28.3만 |
|---|
| 2025.10.23 | ₩5,889 | ₩5,956 | ₩5,863 | ₩5,930 | +0.68% | 35.6만 |
|---|
| 2025.10.22 | ₩5,743 | ₩5,849 | ₩5,689 | ₩5,836 | +1.63% | 27.7만 |
|---|
| 2025.10.21 | ₩5,716 | ₩5,783 | ₩5,649 | ₩5,716 | 0.00% | 31.9만 |
|---|
| 2025.10.20 | ₩5,796 | ₩5,876 | ₩5,729 | ₩5,743 | -0.92% | 26.4만 |
|---|
| 2025.10.17 | ₩5,756 | ₩5,836 | ₩5,743 | ₩5,756 | 0.00% | 20.2만 |
|---|
| 2025.10.16 | ₩5,743 | ₩5,889 | ₩5,743 | ₩5,756 | +0.23% | 28.1만 |
|---|
| 2025.10.15 | ₩5,689 | ₩5,823 | ₩5,649 | ₩5,743 | +0.94% | 26.4만 |
|---|
| 2025.10.14 | ₩5,596 | ₩5,689 | ₩5,542 | ₩5,662 | +1.19% | 24만 |
|---|
| 2025.10.13 | ₩5,622 | ₩5,716 | ₩5,622 | ₩5,702 | +1.43% | 35.4만 |
|---|
| 2025.10.10 | ₩5,756 | ₩5,836 | ₩5,529 | ₩5,529 | -3.94% | 53.1만 |
|---|