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 | ₩139,380 | ₩139,500 | ₩139,205 | ₩139,245 | -0.10% | 60.5만 |
| 2026.09.28–2026.10.02 | ₩138,870 | ₩139,500 | ₩138,816 | ₩139,380 | +0.37% | 66.6만 |
| 2026.09.21–2026.09.25 | ₩138,897 | ₩139,326 | ₩138,722 | ₩138,830 | -0.05% | 64.4만 |
| 2026.09.14–2026.09.18 | ₩138,722 | ₩139,044 | ₩138,521 | ₩138,830 | +0.08% | 59.7만 |
| 2026.09.08–2026.09.11 | ₩138,293 | ₩138,857 | ₩138,266 | ₩138,709 | +0.30% | 55.9만 |
| 2026.08.31–2026.09.04 | ₩139,017 | ₩139,178 | ₩138,213 | ₩138,347 | -0.48% | 67.1만 |
| 2026.08.24–2026.08.28 | ₩139,138 | ₩139,219 | ₩138,897 | ₩139,004 | -0.10% | 50.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,138 |
| ₩138,454 |
| ₩138,937 |
| +0.20% |
| 85.7만 |
| 2026.08.10–2026.08.14 | ₩138,789 | ₩139,152 | ₩138,615 | ₩138,615 | -0.13% | 74.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩138,642 | ₩139,152 | ₩138,347 | ₩138,816 | +0.13% | 106만 |
|---|
| 2026.07.27–2026.07.31 | ₩138,347 | ₩138,910 | ₩138,012 | ₩138,669 | +0.23% | 385.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,942 | ₩138,709 | ₩94,972 | ₩138,414 | +39.89% | 206.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,933 | ₩102,805 | ₩97,815 | ₩99,438 | -2.45% | 55만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,086 | ₩105,876 | ₩100,954 | ₩101,329 | -1.70% | 46만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,927 | ₩104,293 | ₩99,519 | ₩103,904 | +2.95% | 50.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩94,248 | ₩101,182 | ₩94,248 | ₩100,873 | +7.03% | 94.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩96,045 | ₩96,259 | ₩93,644 | ₩94,596 | -1.51% | 67.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,690 | ₩96,849 | ₩93,496 | ₩96,313 | +1.71% | 70.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,651 | ₩95,267 | ₩91,109 | ₩94,248 | +1.72% | 64만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,601 | ₩98,218 | ₩92,947 | ₩94,113 | -3.57% | 32.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,334 | ₩99,116 | ₩95,334 | ₩97,534 | +2.31% | 32.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩96,367 | ₩96,729 | ₩92,558 | ₩95,267 | -1.14% | 43.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,645 | ₩103,046 | ₩92,410 | ₩95,803 | -4.81% | 51.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩101,463 | ₩104,320 | ₩100,337 | ₩101,423 | -0.04% | 39.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,791 | ₩103,636 | ₩100,296 | ₩101,986 | -0.78% | 41.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,176 | ₩103,837 | ₩99,304 | ₩102,858 | +2.68% | 41.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,110 | ₩102,188 | ₩97,413 | ₩100,270 | +2.20% | 44.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,574 | ₩100,551 | ₩96,192 | ₩98,043 | +0.48% | 46.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,306 | ₩99,210 | ₩96,863 | ₩97,520 | +0.22% | 45.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,513 | ₩100,189 | ₩94,972 | ₩95,844 | -2.71% | 61.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩99,612 | ₩99,934 | ₩94,811 | ₩98,231 | -1.39% | 36.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩101,933 | ₩103,649 | ₩96,970 | ₩100,498 | -1.41% | 40.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,246 | ₩108,035 | ₩102,094 | ₩104,119 | -1.07% | 34.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩106,587 | ₩108,424 | ₩103,046 | ₩105,178 | -1.32% | 21.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩107,190 | ₩108,478 | ₩104,897 | ₩106,399 | -0.74% | 33.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩105,313 | ₩109,296 | ₩104,012 | ₩107,593 | +2.17% | 42.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩101,758 | ₩106,064 | ₩101,463 | ₩105,554 | +3.73% | 56.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,450 | ₩102,603 | ₩99,881 | ₩101,758 | +0.30% | 27.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩101,423 | ₩103,421 | ₩100,109 | ₩101,960 | +0.53% | 35만 |
|---|
| 2026.01.05–2026.01.09 | ₩101,088 | ₩105,661 | ₩99,733 | ₩101,678 | +0.58% | 35.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩105,152 | ₩106,305 | ₩101,316 | ₩101,544 | -3.43% | 16.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,830 | ₩106,949 | ₩103,770 | ₩105,152 | +0.31% | 19.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,970 | ₩107,700 | ₩104,132 | ₩105,098 | -0.82% | 68.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,961 | ₩106,225 | ₩99,089 | ₩105,326 | +5.37% | 55만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,592 | ₩103,770 | ₩98,848 | ₩100,055 | -0.53% | 46.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,939 | ₩104,816 | ₩101,061 | ₩101,960 | -0.95% | 40.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩103,609 | ₩104,173 | ₩100,565 | ₩103,193 | -0.40% | 42만 |
|---|
| 2025.11.10–2025.11.14 | ₩99,961 | ₩104,696 | ₩99,760 | ₩103,609 | +3.65% | 58.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,383 | ₩100,592 | ₩90,371 | ₩100,095 | +8.35% | 47.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,295 | ₩93,550 | ₩89,915 | ₩92,182 | -1.19% | 36.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩93,148 | ₩94,838 | ₩91,994 | ₩93,295 | +0.16% | 26.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,054 | ₩94,382 | ₩91,337 | ₩93,215 | +0.17% | 35.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,295 | ₩93,362 | ₩91,860 | ₩92,665 | -0.68% | 6.8만 |
|---|