시장 데이터를 불러오는 중
전체 종목
Safety Insurance Group, Inc. - Common Stock 과거 주가
Safety Insurance Group, Inc. - Common Stock · SAFT · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Safety Insurance Group, Inc. - Common Stock · SAFT · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩139,255 | ₩139,375 | ₩139,081 | ₩139,121 | -0.10% | 60.5만 |
| 2026.09.28–2026.10.02 | ₩138,746 | ₩139,375 | ₩138,692 | ₩139,255 | +0.37% | 66.6만 |
| 2026.09.21–2026.09.25 | ₩138,772 | ₩139,201 | ₩138,598 | ₩138,705 | -0.05% | 64.4만 |
| 2026.09.14–2026.09.18 | ₩138,598 | ₩138,920 | ₩138,397 | ₩138,705 | +0.08% | 59.7만 |
| 2026.09.08–2026.09.11 | ₩138,169 | ₩138,732 | ₩138,143 | ₩138,585 | +0.30% | 55.9만 |
| 2026.08.31–2026.09.04 | ₩138,893 | ₩139,054 | ₩138,089 | ₩138,223 | -0.48% | 67.1만 |
| 2026.08.24–2026.08.28 | ₩139,014 | ₩139,094 | ₩138,772 | ₩138,880 | -0.10% | 50.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,014 |
| ₩138,330 |
| ₩138,813 |
| +0.20% |
| 85.7만 |
| 2026.08.10–2026.08.14 | ₩138,665 | ₩139,027 | ₩138,491 | ₩138,491 | -0.13% | 74.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩138,518 | ₩139,027 | ₩138,223 | ₩138,692 | +0.13% | 106만 |
|---|
| 2026.07.27–2026.07.31 | ₩138,223 | ₩138,786 | ₩137,888 | ₩138,545 | +0.23% | 385.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,853 | ₩138,585 | ₩94,887 | ₩138,290 | +39.89% | 206.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,842 | ₩102,713 | ₩97,728 | ₩99,349 | -2.45% | 55만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,994 | ₩105,781 | ₩100,863 | ₩101,239 | -1.70% | 46만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,837 | ₩104,200 | ₩99,429 | ₩103,811 | +2.95% | 50.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩94,163 | ₩101,091 | ₩94,163 | ₩100,783 | +7.03% | 94.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,959 | ₩96,173 | ₩93,560 | ₩94,512 | -1.51% | 67.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,605 | ₩96,763 | ₩93,413 | ₩96,227 | +1.71% | 70.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,569 | ₩95,182 | ₩91,028 | ₩94,163 | +1.72% | 64만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,513 | ₩98,130 | ₩92,863 | ₩94,029 | -3.57% | 32.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,249 | ₩99,027 | ₩95,249 | ₩97,446 | +2.31% | 32.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩96,280 | ₩96,642 | ₩92,475 | ₩95,182 | -1.14% | 43.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,555 | ₩102,954 | ₩92,327 | ₩95,718 | -4.81% | 51.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩101,373 | ₩104,227 | ₩100,247 | ₩101,332 | -0.04% | 39.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,699 | ₩103,543 | ₩100,207 | ₩101,895 | -0.78% | 41.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,086 | ₩103,744 | ₩99,215 | ₩102,766 | +2.68% | 41.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,022 | ₩102,096 | ₩97,326 | ₩100,180 | +2.20% | 44.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,486 | ₩100,461 | ₩96,106 | ₩97,955 | +0.48% | 46.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,218 | ₩99,121 | ₩96,776 | ₩97,433 | +0.22% | 45.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,424 | ₩100,099 | ₩94,887 | ₩95,758 | -2.71% | 61.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩99,523 | ₩99,845 | ₩94,726 | ₩98,143 | -1.39% | 36.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩101,842 | ₩103,557 | ₩96,883 | ₩100,408 | -1.41% | 40.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,151 | ₩107,939 | ₩102,002 | ₩104,026 | -1.07% | 34.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩106,491 | ₩108,327 | ₩102,954 | ₩105,084 | -1.32% | 21.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩107,094 | ₩108,381 | ₩104,803 | ₩106,304 | -0.74% | 33.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩105,218 | ₩109,198 | ₩103,919 | ₩107,496 | +2.17% | 42.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩101,667 | ₩105,969 | ₩101,373 | ₩105,460 | +3.73% | 56.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,359 | ₩102,512 | ₩99,791 | ₩101,667 | +0.30% | 27.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩101,332 | ₩103,329 | ₩100,019 | ₩101,868 | +0.53% | 35만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,997 | ₩105,567 | ₩99,644 | ₩101,587 | +0.58% | 35.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩105,058 | ₩106,210 | ₩101,225 | ₩101,453 | -3.43% | 16.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,736 | ₩106,853 | ₩103,677 | ₩105,058 | +0.31% | 19.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,875 | ₩107,604 | ₩104,039 | ₩105,004 | -0.82% | 68.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,872 | ₩106,130 | ₩99,001 | ₩105,232 | +5.37% | 55만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,502 | ₩103,677 | ₩98,759 | ₩99,965 | -0.53% | 46.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,847 | ₩104,723 | ₩100,971 | ₩101,868 | -0.95% | 40.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩103,517 | ₩104,079 | ₩100,475 | ₩103,101 | -0.40% | 42만 |
|---|
| 2025.11.10–2025.11.14 | ₩99,872 | ₩104,602 | ₩99,671 | ₩103,517 | +3.65% | 58.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,301 | ₩100,502 | ₩90,291 | ₩100,006 | +8.35% | 47.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,212 | ₩93,466 | ₩89,835 | ₩92,100 | -1.19% | 36.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩93,064 | ₩94,753 | ₩91,912 | ₩93,212 | +0.16% | 26.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,971 | ₩94,297 | ₩91,255 | ₩93,131 | +0.17% | 35.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,212 | ₩93,279 | ₩91,778 | ₩92,582 | -0.68% | 6.8만 |
|---|