시장 데이터를 불러오는 중
Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units · SEAL-PB · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,977 | ₩33,977 | ₩33,913 | ₩33,913 | -0.19% | 1.1천 |
| 2026.10.08 | ₩33,827 | ₩33,893 | ₩33,827 | ₩33,880 | +0.16% | 4.2천 |
| 2026.10.07 | ₩33,893 | ₩34,040 | ₩33,867 | ₩34,027 | +0.39% | 1.1만 |
| 2026.10.06 | ₩34,096 | ₩34,096 | ₩33,907 | ₩33,907 | -0.55% | 2.7천 |
| 2026.10.05 | ₩34,093 | ₩34,147 | ₩34,048 | ₩34,102 | +0.02% | 9.8천 |
| 2026.10.02 | ₩34,160 | ₩34,160 | ₩34,080 | ₩34,080 | -0.23% | 2.9천 |
| 2026.10.01 | ₩34,000 | ₩34,107 | ₩33,987 | ₩34,107 | +0.31% | 8.6천 |
| 2026.09.30 | ₩34,267 | ₩34,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,880 |
| ₩34,013 |
| -0.74% |
| 6.5천 |
| 2026.09.29 | ₩34,449 | ₩34,547 | ₩34,242 | ₩34,547 | +0.28% | 7.7천 |
|---|
| 2026.09.28 | ₩34,214 | ₩34,320 | ₩34,214 | ₩34,294 | +0.23% | 3천 |
|---|
| 2026.09.25 | ₩34,387 | ₩34,387 | ₩34,214 | ₩34,347 | -0.12% | 4.9천 |
|---|
| 2026.09.24 | ₩34,227 | ₩34,494 | ₩34,214 | ₩34,480 | +0.74% | 6.1천 |
|---|
| 2026.09.23 | ₩34,494 | ₩34,527 | ₩34,307 | ₩34,387 | -0.31% | 1.3만 |
|---|
| 2026.09.22 | ₩34,467 | ₩34,547 | ₩34,467 | ₩34,467 | 0.00% | 3.7천 |
|---|
| 2026.09.21 | ₩34,187 | ₩34,440 | ₩34,080 | ₩34,360 | +0.51% | 4천 |
|---|
| 2026.09.18 | ₩34,547 | ₩34,547 | ₩34,280 | ₩34,280 | -0.77% | 2.3천 |
|---|
| 2026.09.17 | ₩34,160 | ₩34,392 | ₩34,160 | ₩34,392 | +0.68% | 3.6천 |
|---|
| 2026.09.16 | ₩33,960 | ₩34,414 | ₩33,960 | ₩34,133 | +0.51% | 6.3천 |
|---|
| 2026.09.15 | ₩34,147 | ₩34,280 | ₩33,773 | ₩33,960 | -0.55% | 1.3만 |
|---|
| 2026.09.14 | ₩34,147 | ₩34,374 | ₩34,147 | ₩34,215 | +0.20% | 4.5천 |
|---|
| 2026.09.11 | ₩34,294 | ₩34,560 | ₩34,027 | ₩34,120 | -0.51% | 6.7천 |
|---|
| 2026.09.10 | ₩34,520 | ₩34,560 | ₩34,147 | ₩34,267 | -0.73% | 1.5만 |
|---|
| 2026.09.09 | ₩34,534 | ₩34,534 | ₩34,400 | ₩34,434 | -0.29% | 1.6천 |
|---|
| 2026.09.08 | ₩34,427 | ₩34,560 | ₩34,427 | ₩34,500 | +0.21% | 2.6천 |
|---|
| 2026.09.04 | ₩34,427 | ₩34,427 | ₩34,294 | ₩34,294 | -0.39% | 4.1천 |
|---|
| 2026.09.03 | ₩34,534 | ₩34,534 | ₩34,373 | ₩34,467 | -0.19% | 5.4천 |
|---|
| 2026.09.02 | ₩34,427 | ₩34,534 | ₩34,294 | ₩34,534 | +0.31% | 3천 |
|---|
| 2026.09.01 | ₩34,560 | ₩34,641 | ₩34,427 | ₩34,480 | -0.23% | 6.7천 |
|---|
| 2026.08.31 | ₩34,360 | ₩34,827 | ₩34,227 | ₩34,560 | +0.58% | 2.1만 |
|---|
| 2026.08.28 | ₩34,507 | ₩34,507 | ₩34,227 | ₩34,227 | -0.81% | 2.5천 |
|---|
| 2026.08.27 | ₩34,400 | ₩34,440 | ₩34,400 | ₩34,412 | +0.03% | 1만 |
|---|
| 2026.08.26 | ₩34,320 | ₩34,400 | ₩34,200 | ₩34,200 | -0.35% | 1.2천 |
|---|
| 2026.08.25 | ₩34,427 | ₩34,487 | ₩34,360 | ₩34,360 | -0.19% | 1.1만 |
|---|
| 2026.08.24 | ₩34,227 | ₩34,334 | ₩34,167 | ₩34,187 | -0.12% | 6.5천 |
|---|
| 2026.08.21 | ₩34,467 | ₩34,467 | ₩34,320 | ₩34,320 | -0.43% | 913 |
|---|
| 2026.08.20 | ₩34,467 | ₩34,467 | ₩34,294 | ₩34,456 | -0.03% | 2.8천 |
|---|
| 2026.08.19 | ₩34,200 | ₩34,240 | ₩34,040 | ₩34,240 | +0.12% | 2.5천 |
|---|
| 2026.08.18 | ₩34,040 | ₩34,427 | ₩34,040 | ₩34,427 | +1.14% | 5.9천 |
|---|
| 2026.08.17 | ₩34,320 | ₩34,320 | ₩34,080 | ₩34,207 | -0.33% | 2.2천 |
|---|
| 2026.08.14 | ₩34,187 | ₩34,381 | ₩34,187 | ₩34,234 | +0.14% | 1.3천 |
|---|
| 2026.08.13 | ₩34,160 | ₩34,387 | ₩34,160 | ₩34,322 | +0.47% | 1.9천 |
|---|
| 2026.08.12 | ₩34,294 | ₩34,480 | ₩34,216 | ₩34,367 | +0.21% | 2.4천 |
|---|
| 2026.08.11 | ₩34,440 | ₩34,467 | ₩34,387 | ₩34,467 | +0.08% | 2천 |
|---|
| 2026.08.10 | ₩34,234 | ₩34,387 | ₩34,234 | ₩34,387 | +0.45% | 1.4천 |
|---|
| 2026.08.07 | ₩34,120 | ₩34,480 | ₩34,120 | ₩34,427 | +0.90% | 7천 |
|---|
| 2026.08.06 | ₩34,067 | ₩34,294 | ₩34,067 | ₩34,294 | +0.67% | 4.6천 |
|---|
| 2026.08.05 | ₩34,107 | ₩34,107 | ₩34,107 | ₩34,107 | 0.00% | 569 |
|---|
| 2026.08.04 | ₩34,093 | ₩34,254 | ₩34,093 | ₩34,214 | +0.35% | 2.5천 |
|---|
| 2026.08.03 | ₩34,267 | ₩34,279 | ₩34,163 | ₩34,187 | -0.23% | 3.2천 |
|---|
| 2026.07.31 | ₩34,027 | ₩34,267 | ₩33,953 | ₩34,267 | +0.71% | 1만 |
|---|
| 2026.07.30 | ₩33,893 | ₩33,933 | ₩33,833 | ₩33,933 | +0.12% | 9.5천 |
|---|
| 2026.07.29 | ₩33,920 | ₩33,920 | ₩33,896 | ₩33,907 | -0.04% | 2.5천 |
|---|
| 2026.07.28 | ₩33,973 | ₩34,008 | ₩33,933 | ₩33,933 | -0.12% | 2.6천 |
|---|
| 2026.07.27 | ₩34,027 | ₩34,033 | ₩33,973 | ₩34,033 | +0.02% | 7.7천 |
|---|
| 2026.07.24 | ₩34,160 | ₩34,320 | ₩33,907 | ₩33,933 | -0.66% | 1.4만 |
|---|
| 2026.07.23 | ₩34,040 | ₩34,254 | ₩33,907 | ₩34,093 | +0.16% | 3.6천 |
|---|
| 2026.07.22 | ₩33,867 | ₩34,254 | ₩33,867 | ₩34,160 | +0.87% | 1.8천 |
|---|
| 2026.07.21 | ₩33,813 | ₩34,343 | ₩33,813 | ₩33,880 | +0.20% | 3.1천 |
|---|
| 2026.07.20 | ₩33,893 | ₩33,893 | ₩33,813 | ₩33,813 | -0.24% | 498 |
|---|
| 2026.07.17 | ₩33,960 | ₩34,054 | ₩33,800 | ₩33,827 | -0.39% | 8.1천 |
|---|
| 2026.07.16 | ₩34,400 | ₩34,400 | ₩34,027 | ₩34,027 | -1.09% | 1.6만 |
|---|
| 2026.07.15 | ₩33,960 | ₩34,400 | ₩33,960 | ₩34,387 | +1.26% | 7.1천 |
|---|
| 2026.07.14 | ₩34,133 | ₩34,133 | ₩33,973 | ₩33,987 | -0.43% | 6.9천 |
|---|
| 2026.07.13 | ₩34,133 | ₩34,133 | ₩34,080 | ₩34,133 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩34,100 | ₩34,133 | ₩34,100 | ₩34,127 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩34,027 | ₩34,027 | ₩33,867 | ₩33,867 | -0.47% | 8.7천 |
|---|
| 2026.07.08 | ₩33,987 | ₩34,133 | ₩33,893 | ₩33,940 | -0.14% | 6.5천 |
|---|
| 2026.07.07 | ₩33,893 | ₩34,116 | ₩33,893 | ₩34,047 | +0.45% | 3.4천 |
|---|
| 2026.07.06 | ₩33,840 | ₩33,992 | ₩33,827 | ₩33,893 | +0.16% | 5.8천 |
|---|
| 2026.07.02 | ₩33,626 | ₩33,873 | ₩33,586 | ₩33,760 | +0.40% | 1.6만 |
|---|
| 2026.07.01 | ₩33,400 | ₩33,760 | ₩33,400 | ₩33,560 | +0.48% | 1만 |
|---|
| 2026.06.30 | ₩33,760 | ₩33,840 | ₩33,346 | ₩33,560 | -0.59% | 5.2만 |
|---|
| 2026.06.29 | ₩34,053 | ₩34,187 | ₩34,053 | ₩34,147 | +0.27% | 6.9천 |
|---|
| 2026.06.26 | ₩34,200 | ₩34,507 | ₩34,027 | ₩34,053 | -0.43% | 8천 |
|---|
| 2026.06.25 | ₩34,427 | ₩34,560 | ₩34,307 | ₩34,327 | -0.29% | 9.8천 |
|---|
| 2026.06.24 | ₩34,494 | ₩34,560 | ₩34,187 | ₩34,200 | -0.85% | 9.2천 |
|---|
| 2026.06.23 | ₩34,280 | ₩34,591 | ₩34,280 | ₩34,494 | +0.62% | 4.9천 |
|---|
| 2026.06.22 | ₩34,200 | ₩34,560 | ₩34,200 | ₩34,440 | +0.70% | 6.2천 |
|---|
| 2026.06.18 | ₩34,133 | ₩34,427 | ₩34,133 | ₩34,280 | +0.43% | 2.1천 |
|---|
| 2026.06.17 | ₩34,120 | ₩34,427 | ₩34,027 | ₩34,307 | +0.55% | 8.2천 |
|---|
| 2026.06.16 | ₩34,200 | ₩34,260 | ₩34,113 | ₩34,113 | -0.25% | 4.5천 |
|---|
| 2026.06.15 | ₩34,294 | ₩34,360 | ₩34,260 | ₩34,360 | +0.19% | 2.8천 |
|---|
| 2026.06.12 | ₩34,187 | ₩34,202 | ₩34,160 | ₩34,160 | -0.08% | 3천 |
|---|
| 2026.06.11 | ₩34,160 | ₩34,350 | ₩34,160 | ₩34,280 | +0.35% | 1.1천 |
|---|
| 2026.06.10 | ₩34,211 | ₩34,211 | ₩34,160 | ₩34,160 | -0.15% | 3천 |
|---|
| 2026.06.09 | ₩34,160 | ₩34,160 | ₩34,160 | ₩34,160 | 0.00% | 547 |
|---|
| 2026.06.08 | ₩34,160 | ₩34,220 | ₩34,160 | ₩34,220 | +0.18% | 5.4천 |
|---|
| 2026.06.05 | ₩34,294 | ₩34,344 | ₩34,160 | ₩34,160 | -0.39% | 6.6천 |
|---|
| 2026.06.04 | ₩34,360 | ₩34,360 | ₩34,320 | ₩34,320 | -0.12% | 3.2천 |
|---|
| 2026.06.03 | ₩34,187 | ₩34,234 | ₩34,173 | ₩34,173 | -0.04% | 3.7천 |
|---|
| 2026.06.02 | ₩34,360 | ₩34,360 | ₩34,173 | ₩34,254 | -0.31% | 9천 |
|---|
| 2026.06.01 | ₩34,280 | ₩34,363 | ₩34,173 | ₩34,363 | +0.24% | 2.7천 |
|---|
| 2026.05.29 | ₩34,427 | ₩34,494 | ₩34,280 | ₩34,480 | +0.16% | 8.4천 |
|---|
| 2026.05.28 | ₩34,307 | ₩34,327 | ₩34,294 | ₩34,294 | -0.04% | 4.1천 |
|---|
| 2026.05.27 | ₩34,294 | ₩34,414 | ₩34,294 | ₩34,354 | +0.18% | 1.3천 |
|---|
| 2026.05.26 | ₩34,307 | ₩34,376 | ₩34,294 | ₩34,294 | -0.04% | 3.1천 |
|---|
| 2026.05.22 | ₩34,294 | ₩34,360 | ₩34,173 | ₩34,360 | +0.19% | 3.3천 |
|---|
| 2026.05.21 | ₩34,427 | ₩34,427 | ₩34,294 | ₩34,427 | 0.00% | 3.2천 |
|---|
| 2026.05.20 | ₩34,427 | ₩34,427 | ₩34,227 | ₩34,427 | 0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩34,334 | ₩34,387 | ₩34,193 | ₩34,387 | +0.16% | 5.3천 |
|---|
| 2026.05.18 | ₩34,414 | ₩34,480 | ₩34,254 | ₩34,334 | -0.23% | 9.1천 |
|---|
| 2026.05.15 | ₩34,093 | ₩34,294 | ₩34,093 | ₩34,282 | +0.55% | 2.1천 |
|---|
| 2026.05.14 | ₩34,040 | ₩34,127 | ₩34,040 | ₩34,127 | +0.25% | 4.4천 |
|---|
| 2026.05.13 | ₩34,040 | ₩34,147 | ₩34,013 | ₩34,147 | +0.31% | 4.3천 |
|---|
| 2026.05.12 | ₩34,227 | ₩34,227 | ₩34,020 | ₩34,133 | -0.27% | 1.8만 |
|---|
| 2026.05.11 | ₩34,053 | ₩34,320 | ₩34,053 | ₩34,160 | +0.31% | 2.5천 |
|---|
| 2026.05.08 | ₩34,133 | ₩34,133 | ₩34,040 | ₩34,133 | 0.00% | 7.1천 |
|---|
| 2026.05.07 | ₩34,227 | ₩34,427 | ₩34,227 | ₩34,294 | +0.19% | 8.4천 |
|---|
| 2026.05.06 | ₩34,173 | ₩34,173 | ₩34,093 | ₩34,159 | -0.04% | 2.9천 |
|---|
| 2026.05.05 | ₩34,160 | ₩34,206 | ₩34,160 | ₩34,184 | +0.07% | 8.1천 |
|---|
| 2026.05.04 | ₩34,067 | ₩34,227 | ₩34,027 | ₩34,113 | +0.14% | 6.8천 |
|---|
| 2026.05.01 | ₩33,960 | ₩34,080 | ₩33,960 | ₩34,064 | +0.31% | 702 |
|---|
| 2026.04.30 | ₩33,853 | ₩34,147 | ₩33,853 | ₩34,080 | +0.67% | 4.1천 |
|---|
| 2026.04.29 | ₩34,000 | ₩34,133 | ₩33,893 | ₩33,893 | -0.31% | 4.1천 |
|---|
| 2026.04.28 | ₩34,160 | ₩34,160 | ₩34,027 | ₩34,160 | 0.00% | 1만 |
|---|
| 2026.04.27 | ₩34,027 | ₩34,066 | ₩34,027 | ₩34,066 | +0.12% | 2.8천 |
|---|
| 2026.04.24 | ₩33,893 | ₩34,027 | ₩33,893 | ₩34,000 | +0.31% | 5.6천 |
|---|
| 2026.04.23 | ₩33,853 | ₩34,053 | ₩33,853 | ₩33,973 | +0.35% | 8.4천 |
|---|
| 2026.04.22 | ₩33,960 | ₩34,040 | ₩33,920 | ₩33,920 | -0.12% | 1.1만 |
|---|
| 2026.04.21 | ₩33,947 | ₩34,027 | ₩33,947 | ₩34,027 | +0.24% | 8.1천 |
|---|
| 2026.04.20 | ₩33,893 | ₩34,027 | ₩33,893 | ₩34,027 | +0.39% | 4.6천 |
|---|
| 2026.04.17 | ₩33,987 | ₩34,027 | ₩33,948 | ₩33,987 | 0.00% | 9.3천 |
|---|
| 2026.04.16 | ₩33,893 | ₩34,027 | ₩33,822 | ₩33,987 | +0.28% | 4.8천 |
|---|
| 2026.04.15 | ₩33,920 | ₩33,920 | ₩33,760 | ₩33,907 | -0.04% | 4.6천 |
|---|
| 2026.04.14 | ₩33,800 | ₩34,027 | ₩33,760 | ₩33,920 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩33,733 | ₩33,867 | ₩33,653 | ₩33,800 | +0.20% | 7.2천 |
|---|
| 2026.04.10 | ₩33,867 | ₩33,987 | ₩33,626 | ₩33,733 | -0.39% | 1.6만 |
|---|
| 2026.04.09 | ₩33,920 | ₩34,060 | ₩33,893 | ₩33,947 | +0.08% | 4.4천 |
|---|
| 2026.04.08 | ₩33,893 | ₩34,093 | ₩33,893 | ₩34,053 | +0.47% | 2.8천 |
|---|
| 2026.04.07 | ₩34,027 | ₩34,027 | ₩33,827 | ₩33,853 | -0.51% | 4.9천 |
|---|
| 2026.04.06 | ₩33,947 | ₩34,200 | ₩33,920 | ₩33,920 | -0.08% | 5.3천 |
|---|
| 2026.04.02 | ₩34,274 | ₩34,274 | ₩33,907 | ₩33,947 | -0.95% | 1.3만 |
|---|
| 2026.04.01 | ₩34,000 | ₩34,300 | ₩33,746 | ₩33,813 | -0.55% | 2만 |
|---|
| 2026.03.31 | ₩34,227 | ₩34,227 | ₩33,693 | ₩33,760 | -1.36% | 3.7만 |
|---|
| 2026.03.30 | ₩34,400 | ₩34,574 | ₩34,400 | ₩34,467 | +0.19% | 1천 |
|---|
| 2026.03.27 | ₩34,507 | ₩34,614 | ₩34,334 | ₩34,587 | +0.23% | 5.7천 |
|---|
| 2026.03.26 | ₩34,480 | ₩34,480 | ₩34,133 | ₩34,360 | -0.35% | 6.4천 |
|---|
| 2026.03.25 | ₩34,040 | ₩34,560 | ₩34,040 | ₩34,387 | +1.02% | 2.6천 |
|---|
| 2026.03.24 | ₩34,304 | ₩34,360 | ₩34,296 | ₩34,307 | +0.01% | 5천 |
|---|
| 2026.03.23 | ₩34,294 | ₩34,360 | ₩34,067 | ₩34,360 | +0.19% | 7.3천 |
|---|
| 2026.03.20 | ₩34,287 | ₩34,320 | ₩34,173 | ₩34,320 | +0.10% | 4.8천 |
|---|
| 2026.03.19 | ₩34,360 | ₩34,427 | ₩34,307 | ₩34,414 | +0.15% | 8.9천 |
|---|
| 2026.03.18 | ₩34,360 | ₩34,360 | ₩34,173 | ₩34,307 | -0.16% | 1.7천 |
|---|
| 2026.03.17 | ₩34,214 | ₩34,427 | ₩33,973 | ₩34,360 | +0.43% | 5.6천 |
|---|
| 2026.03.16 | ₩34,200 | ₩34,302 | ₩34,040 | ₩34,093 | -0.31% | 2.3천 |
|---|
| 2026.03.13 | ₩34,193 | ₩34,307 | ₩34,027 | ₩34,200 | +0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩34,349 | ₩34,440 | ₩34,294 | ₩34,307 | -0.12% | 4.9천 |
|---|
| 2026.03.11 | ₩34,413 | ₩34,547 | ₩34,413 | ₩34,512 | +0.29% | 1.4천 |
|---|
| 2026.03.10 | ₩34,494 | ₩34,494 | ₩34,475 | ₩34,475 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩34,294 | ₩34,574 | ₩34,294 | ₩34,560 | +0.78% | 1 |
|---|
| 2026.03.06 | ₩34,427 | ₩34,600 | ₩34,427 | ₩34,507 | +0.23% | 1 |
|---|
| 2026.03.05 | ₩34,480 | ₩34,614 | ₩34,427 | ₩34,427 | -0.15% | 1 |
|---|
| 2026.03.04 | ₩34,574 | ₩34,654 | ₩34,484 | ₩34,654 | +0.23% | 1 |
|---|
| 2026.03.03 | ₩34,721 | ₩34,787 | ₩34,427 | ₩34,585 | -0.39% | 1 |
|---|
| 2026.03.02 | ₩34,600 | ₩34,947 | ₩34,600 | ₩34,787 | +0.54% | 1 |
|---|
| 2026.02.27 | ₩34,707 | ₩34,707 | ₩34,560 | ₩34,600 | -0.31% | 1 |
|---|
| 2026.02.26 | ₩34,694 | ₩34,827 | ₩34,694 | ₩34,761 | +0.19% | 4.2천 |
|---|
| 2026.02.25 | ₩34,681 | ₩34,681 | ₩34,560 | ₩34,614 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩34,560 | ₩34,681 | ₩34,560 | ₩34,681 | +0.35% | 1 |
|---|
| 2026.02.23 | ₩34,667 | ₩34,700 | ₩34,560 | ₩34,561 | -0.31% | 1 |
|---|
| 2026.02.20 | ₩34,641 | ₩34,707 | ₩34,641 | ₩34,667 | +0.08% | 2.2천 |
|---|
| 2026.02.19 | ₩34,574 | ₩34,674 | ₩34,574 | ₩34,674 | +0.29% | 1.5천 |
|---|
| 2026.02.18 | ₩34,707 | ₩34,707 | ₩34,583 | ₩34,583 | -0.36% | 2.4천 |
|---|
| 2026.02.17 | ₩34,614 | ₩34,707 | ₩34,574 | ₩34,707 | +0.27% | 6.7천 |
|---|
| 2026.02.13 | ₩34,560 | ₩34,620 | ₩34,560 | ₩34,578 | +0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩34,587 | ₩34,667 | ₩34,587 | ₩34,614 | +0.08% | 2.9천 |
|---|
| 2026.02.11 | ₩34,614 | ₩34,667 | ₩34,614 | ₩34,667 | +0.15% | 1.1천 |
|---|
| 2026.02.10 | ₩34,627 | ₩34,627 | ₩34,560 | ₩34,627 | 0.00% | 2천 |
|---|
| 2026.02.09 | ₩34,641 | ₩34,654 | ₩34,581 | ₩34,587 | -0.15% | 3.1천 |
|---|
| 2026.02.06 | ₩34,547 | ₩34,641 | ₩34,427 | ₩34,640 | +0.27% | 1.5만 |
|---|
| 2026.02.05 | ₩34,436 | ₩34,547 | ₩34,436 | ₩34,547 | +0.32% | 1.9천 |
|---|
| 2026.02.04 | ₩34,360 | ₩34,554 | ₩34,360 | ₩34,454 | +0.27% | 2.1천 |
|---|
| 2026.02.03 | ₩34,641 | ₩34,641 | ₩34,407 | ₩34,587 | -0.15% | 9.3천 |
|---|
| 2026.02.02 | ₩34,427 | ₩34,574 | ₩34,427 | ₩34,547 | +0.35% | 3.3천 |
|---|
| 2026.01.30 | ₩34,480 | ₩34,560 | ₩34,427 | ₩34,534 | +0.15% | 5.3천 |
|---|
| 2026.01.29 | ₩34,320 | ₩34,667 | ₩34,054 | ₩34,334 | +0.04% | 2.2만 |
|---|
| 2026.01.28 | ₩34,160 | ₩34,600 | ₩34,160 | ₩34,492 | +0.97% | 6.8천 |
|---|
| 2026.01.27 | ₩34,053 | ₩34,427 | ₩34,053 | ₩34,234 | +0.53% | 7.4천 |
|---|
| 2026.01.26 | ₩34,200 | ₩34,494 | ₩34,027 | ₩34,107 | -0.27% | 6.2천 |
|---|
| 2026.01.23 | ₩34,227 | ₩34,227 | ₩34,067 | ₩34,080 | -0.43% | 3.7천 |
|---|
| 2026.01.22 | ₩34,027 | ₩34,160 | ₩34,027 | ₩34,079 | +0.15% | 3.4천 |
|---|
| 2026.01.21 | ₩34,227 | ₩34,227 | ₩34,027 | ₩34,068 | -0.47% | 2.1천 |
|---|
| 2026.01.20 | ₩34,120 | ₩34,187 | ₩34,093 | ₩34,187 | +0.20% | 5.1천 |
|---|
| 2026.01.16 | ₩34,027 | ₩34,227 | ₩34,027 | ₩34,187 | +0.47% | 7.6천 |
|---|
| 2026.01.15 | ₩34,027 | ₩34,027 | ₩33,893 | ₩33,959 | -0.20% | 5.9천 |
|---|
| 2026.01.14 | ₩33,827 | ₩34,641 | ₩33,827 | ₩34,027 | +0.59% | 6.4천 |
|---|
| 2026.01.13 | ₩33,893 | ₩33,960 | ₩33,893 | ₩33,893 | 0.00% | 3.5천 |
|---|
| 2026.01.12 | ₩33,893 | ₩33,960 | ₩33,760 | ₩33,787 | -0.31% | 4.8천 |
|---|
| 2026.01.09 | ₩33,787 | ₩34,040 | ₩33,760 | ₩33,867 | +0.24% | 4.4천 |
|---|
| 2026.01.08 | ₩34,093 | ₩34,093 | ₩33,827 | ₩33,827 | -0.78% | 7.3천 |
|---|
| 2026.01.07 | ₩34,027 | ₩34,160 | ₩33,960 | ₩34,067 | +0.12% | 6.3천 |
|---|
| 2026.01.06 | ₩33,760 | ₩33,960 | ₩33,760 | ₩33,960 | +0.59% | 1.1만 |
|---|
| 2026.01.05 | ₩33,787 | ₩33,893 | ₩33,787 | ₩33,813 | +0.08% | 4.6천 |
|---|
| 2026.01.02 | ₩33,860 | ₩34,011 | ₩33,787 | ₩33,787 | -0.22% | 7천 |
|---|
| 2025.12.31 | ₩34,027 | ₩34,320 | ₩33,720 | ₩34,013 | -0.04% | 2만 |
|---|
| 2025.12.30 | ₩34,388 | ₩34,427 | ₩34,388 | ₩34,427 | +0.11% | 2.8천 |
|---|
| 2025.12.29 | ₩34,494 | ₩34,494 | ₩34,294 | ₩34,480 | -0.04% | 7천 |
|---|
| 2025.12.26 | ₩34,480 | ₩34,627 | ₩34,454 | ₩34,454 | -0.08% | 3.5천 |
|---|
| 2025.12.24 | ₩34,481 | ₩34,481 | ₩34,427 | ₩34,458 | -0.07% | 1.9천 |
|---|
| 2025.12.23 | ₩34,494 | ₩34,494 | ₩34,427 | ₩34,467 | -0.08% | 2.1천 |
|---|
| 2025.12.22 | ₩34,494 | ₩34,527 | ₩34,494 | ₩34,527 | +0.10% | 2.1천 |
|---|
| 2025.12.19 | ₩34,527 | ₩34,527 | ₩34,467 | ₩34,494 | -0.10% | 3.3천 |
|---|
| 2025.12.18 | ₩34,427 | ₩34,506 | ₩34,427 | ₩34,494 | +0.19% | 2.1천 |
|---|
| 2025.12.17 | ₩34,360 | ₩34,547 | ₩34,360 | ₩34,427 | +0.19% | 2.6천 |
|---|
| 2025.12.16 | ₩34,427 | ₩34,427 | ₩34,294 | ₩34,294 | -0.39% | 9.5천 |
|---|
| 2025.12.15 | ₩34,494 | ₩34,508 | ₩34,427 | ₩34,494 | 0.00% | 2.1천 |
|---|
| 2025.12.12 | ₩34,494 | ₩34,627 | ₩34,454 | ₩34,614 | +0.35% | 7.8천 |
|---|
| 2025.12.11 | ₩34,427 | ₩34,527 | ₩34,360 | ₩34,440 | +0.04% | 1.5만 |
|---|
| 2025.12.10 | ₩34,387 | ₩34,501 | ₩34,360 | ₩34,454 | +0.19% | 1.6천 |
|---|
| 2025.12.09 | ₩34,454 | ₩34,560 | ₩34,354 | ₩34,480 | +0.08% | 2.8천 |
|---|
| 2025.12.08 | ₩34,280 | ₩34,560 | ₩34,227 | ₩34,477 | +0.57% | 3.5천 |
|---|
| 2025.12.05 | ₩34,240 | ₩34,480 | ₩34,240 | ₩34,480 | +0.70% | 3.8천 |
|---|
| 2025.12.04 | ₩34,227 | ₩34,482 | ₩34,227 | ₩34,482 | +0.75% | 1.8만 |
|---|
| 2025.12.03 | ₩34,240 | ₩34,356 | ₩34,227 | ₩34,254 | +0.04% | 6천 |
|---|
| 2025.12.02 | ₩34,227 | ₩34,401 | ₩34,227 | ₩34,401 | +0.51% | 4.7천 |
|---|
| 2025.12.01 | ₩34,200 | ₩34,244 | ₩34,200 | ₩34,227 | +0.08% | 5.3천 |
|---|
| 2025.11.28 | ₩34,307 | ₩34,380 | ₩34,227 | ₩34,227 | -0.23% | 3.2천 |
|---|
| 2025.11.26 | ₩34,133 | ₩34,221 | ₩34,133 | ₩34,221 | +0.26% | 3.6천 |
|---|
| 2025.11.25 | ₩34,133 | ₩34,191 | ₩34,093 | ₩34,126 | -0.02% | 5.5천 |
|---|
| 2025.11.24 | ₩34,160 | ₩34,307 | ₩34,093 | ₩34,160 | 0.00% | 5.4천 |
|---|
| 2025.11.21 | ₩34,093 | ₩34,240 | ₩34,093 | ₩34,240 | +0.43% | 939 |
|---|
| 2025.11.20 | ₩34,227 | ₩34,322 | ₩34,080 | ₩34,200 | -0.08% | 6.9천 |
|---|
| 2025.11.19 | ₩34,200 | ₩34,360 | ₩34,200 | ₩34,294 | +0.27% | 2.7천 |
|---|
| 2025.11.18 | ₩34,000 | ₩34,294 | ₩34,000 | ₩34,294 | +0.86% | 1.5천 |
|---|
| 2025.11.17 | ₩34,160 | ₩34,200 | ₩34,147 | ₩34,196 | +0.11% | 7.5천 |
|---|
| 2025.11.14 | ₩34,000 | ₩34,160 | ₩34,000 | ₩34,147 | +0.43% | 2.8천 |
|---|
| 2025.11.13 | ₩34,027 | ₩34,147 | ₩33,987 | ₩34,040 | +0.04% | 3.7천 |
|---|
| 2025.11.12 | ₩34,027 | ₩34,057 | ₩34,000 | ₩34,040 | +0.04% | 7.7천 |
|---|
| 2025.11.11 | ₩34,027 | ₩34,133 | ₩34,027 | ₩34,093 | +0.19% | 1.7천 |
|---|
| 2025.11.10 | ₩34,093 | ₩34,160 | ₩33,773 | ₩34,067 | -0.08% | 5.2천 |
|---|
| 2025.11.07 | ₩34,040 | ₩34,133 | ₩34,040 | ₩34,067 | +0.08% | 707 |
|---|
| 2025.11.06 | ₩34,027 | ₩34,160 | ₩34,027 | ₩34,160 | +0.39% | 1만 |
|---|
| 2025.11.05 | ₩33,893 | ₩34,133 | ₩33,893 | ₩34,053 | +0.47% | 3.9천 |
|---|
| 2025.11.04 | ₩34,093 | ₩34,240 | ₩33,898 | ₩34,027 | -0.20% | 1.1만 |
|---|
| 2025.11.03 | ₩34,124 | ₩34,204 | ₩33,960 | ₩34,107 | -0.05% | 4.2천 |
|---|
| 2025.10.31 | ₩34,240 | ₩34,240 | ₩33,955 | ₩34,173 | -0.19% | 3천 |
|---|
| 2025.10.30 | ₩34,027 | ₩34,226 | ₩33,987 | ₩34,200 | +0.51% | 5.7천 |
|---|
| 2025.10.29 | ₩34,160 | ₩34,173 | ₩34,093 | ₩34,093 | -0.20% | 5.3천 |
|---|
| 2025.10.28 | ₩34,080 | ₩34,227 | ₩34,053 | ₩34,150 | +0.21% | 6.9천 |
|---|
| 2025.10.27 | ₩33,960 | ₩34,141 | ₩33,893 | ₩33,894 | -0.20% | 5.5천 |
|---|
| 2025.10.24 | ₩34,053 | ₩34,053 | ₩33,933 | ₩34,040 | -0.04% | 7천 |
|---|
| 2025.10.23 | ₩34,160 | ₩34,179 | ₩34,107 | ₩34,160 | 0.00% | 2.5천 |
|---|
| 2025.10.22 | ₩34,160 | ₩34,237 | ₩34,160 | ₩34,193 | +0.10% | 2천 |
|---|
| 2025.10.21 | ₩34,093 | ₩34,159 | ₩34,092 | ₩34,120 | +0.08% | 2.4천 |
|---|
| 2025.10.20 | ₩34,240 | ₩34,240 | ₩34,185 | ₩34,185 | -0.16% | 3.7천 |
|---|
| 2025.10.17 | ₩34,240 | ₩34,422 | ₩34,240 | ₩34,240 | 0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩34,160 | ₩34,487 | ₩34,113 | ₩34,242 | +0.24% | 5.4천 |
|---|
| 2025.10.15 | ₩34,027 | ₩34,131 | ₩34,027 | ₩34,131 | +0.31% | 5.4천 |
|---|
| 2025.10.14 | ₩34,093 | ₩34,093 | ₩34,080 | ₩34,092 | -0.00% | 795 |
|---|
| 2025.10.13 | ₩33,840 | ₩34,007 | ₩33,840 | ₩33,933 | +0.28% | 2.5천 |
|---|
| 2025.10.10 | ₩33,893 | ₩34,027 | ₩33,893 | ₩34,027 | +0.39% | 5.9천 |
|---|
