시장 데이터를 불러오는 중
전체 종목
시브리지 골드 과거 주가
Seabridge Gold, Inc. Common Shares New · SA · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seabridge Gold, Inc. Common Shares New · SA · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,181 | ₩37,842 | ₩34,921 | ₩37,628 | +4.00% | 242.5만 |
| 2026.09.28–2026.10.02 | ₩38,298 | ₩39,571 | ₩35,738 | ₩36,140 | -5.63% | 287.9만 |
| 2026.09.21–2026.09.25 | ₩41,675 | ₩43,886 | ₩39,383 | ₩40,603 | -2.57% | 209.8만 |
| 2026.09.14–2026.09.18 | ₩39,772 | ₩42,130 | ₩38,057 | ₩41,474 | +4.28% | 279.2만 |
| 2026.09.08–2026.09.11 | ₩42,680 | ₩44,422 | ₩41,018 | ₩41,554 | -2.64% | 174.9만 |
| 2026.08.31–2026.09.04 | ₩43,457 | ₩43,886 | ₩40,067 | ₩42,653 | -1.85% | 311.5만 |
| 2026.08.24–2026.08.28 | ₩40,294 | ₩47,062 | ₩40,187 | ₩43,403 | +7.72% | 383.3만 |
| 2026.08.17–2026.08.21 | ₩45,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,351 |
| ₩39,892 |
| ₩40,415 |
| -10.56% |
| 671.5만 |
| 2026.08.10–2026.08.14 | ₩41,353 | ₩45,815 | ₩41,085 | ₩44,917 | +8.62% | 348.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,452 | ₩42,345 | ₩33,755 | ₩41,715 | +21.08% | 361.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,310 | ₩36,073 | ₩32,750 | ₩34,586 | -2.05% | 231만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,763 | ₩37,641 | ₩32,737 | ₩34,814 | +6.26% | 225.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,412 | ₩35,524 | ₩31,745 | ₩33,018 | -4.05% | 255.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,976 | ₩38,405 | ₩32,375 | ₩34,814 | -8.33% | 287.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,573 | ₩37,949 | ₩33,232 | ₩37,011 | +7.05% | 239.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,700 | ₩39,946 | ₩32,040 | ₩35,042 | -9.45% | 344.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,857 | ₩44,274 | ₩38,445 | ₩39,732 | -2.76% | 381.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,758 | ₩41,299 | ₩33,139 | ₩37,574 | -5.49% | 800.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,542 | ₩47,906 | ₩39,155 | ₩39,423 | -11.49% | 549.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,554 | ₩45,949 | ₩40,361 | ₩45,708 | +10.00% | 294.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,531 | ₩41,259 | ₩36,127 | ₩40,107 | +1.46% | 419.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,358 | ₩44,998 | ₩38,619 | ₩39,410 | -6.96% | 534.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,306 | ₩43,202 | ₩36,770 | ₩41,822 | +12.10% | 417.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,093 | ₩41,125 | ₩35,832 | ₩37,614 | -6.18% | 428.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,221 | ₩44,676 | ₩39,531 | ₩40,321 | -8.82% | 296.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,072 | ₩45,775 | ₩41,072 | ₩45,025 | +9.62% | 358.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,388 | ₩44,489 | ₩39,410 | ₩41,742 | +3.35% | 481.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,725 | ₩41,889 | ₩33,956 | ₩40,388 | +13.05% | 441.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,340 | ₩37,279 | ₩33,031 | ₩34,733 | +4.18% | 565.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,519 | ₩42,988 | ₩31,598 | ₩32,737 | -23.01% | 1050.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,626 | ₩47,691 | ₩41,005 | ₩42,010 | -1.45% | 431.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,681 | ₩53,681 | ₩42,559 | ₩44,958 | -16.25% | 453.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,402 | ₩52,783 | ₩46,914 | ₩52,730 | +8.94% | 392.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,519 | ₩48,120 | ₩41,058 | ₩47,544 | +11.82% | 381.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,500 | ₩46,499 | ₩41,072 | ₩45,574 | +9.82% | 488.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,641 | ₩41,206 | ₩36,730 | ₩40,201 | +6.80% | 636.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,532 | ₩50,907 | ₩37,695 | ₩37,869 | -25.06% | 953.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,269 | ₩50,907 | ₩42,546 | ₩48,737 | +12.64% | 644.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,894 | ₩43,269 | ₩40,254 | ₩41,353 | -3.59% | 500.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,380 | ₩43,577 | ₩39,745 | ₩41,353 | -0.06% | 679.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,423 | ₩41,299 | ₩38,351 | ₩39,973 | +1.39% | 345.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,938 | ₩42,706 | ₩40,482 | ₩41,728 | +1.93% | 352.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,723 | ₩40,830 | ₩37,775 | ₩39,638 | -2.67% | 664.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,415 | ₩41,795 | ₩37,226 | ₩40,026 | -0.96% | 513.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,338 | ₩42,010 | ₩36,998 | ₩40,120 | +4.65% | 568.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,678 | ₩37,628 | ₩31,678 | ₩37,427 | +18.15% | 380.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,383 | ₩34,841 | ₩31,209 | ₩31,571 | +0.60% | 507.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,839 | ₩34,077 | ₩29,628 | ₩31,879 | +0.13% | 477.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,705 | ₩32,308 | ₩29,480 | ₩30,539 | -3.68% | 328.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,512 | ₩32,482 | ₩29,038 | ₩31,933 | +4.66% | 430.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,966 | ₩35,966 | ₩29,882 | ₩31,544 | -12.30% | 586.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,238 | ₩39,276 | ₩34,144 | ₩35,135 | +2.62% | 702.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,562 | ₩33,527 | ₩32,227 | ₩32,897 | +1.03% | 137.6만 |
|---|