시장 데이터를 불러오는 중
전체 종목
스타 벌크 캐리어스 과거 주가
Star Bulk Carriers Corp. - Common Shares · SBLK · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Star Bulk Carriers Corp. - Common Shares · SBLK · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,536 | ₩40,536 | ₩39,611 | ₩39,799 | -1.82% | 123.7만 |
| 2026.10.08 | ₩40,000 | ₩40,897 | ₩40,000 | ₩40,830 | +2.08% | 143.8만 |
| 2026.10.07 | ₩39,772 | ₩40,241 | ₩39,732 | ₩39,785 | +0.03% | 135.9만 |
| 2026.10.06 | ₩41,005 | ₩41,112 | ₩39,624 | ₩40,013 | -2.42% | 245.5만 |
| 2026.10.05 | ₩41,380 | ₩41,581 | ₩40,294 | ₩41,326 | -0.13% | 122.4만 |
| 2026.10.02 | ₩40,134 | ₩41,246 | ₩39,959 | ₩41,206 | +2.67% | 141.7만 |
| 2026.10.01 | ₩39,678 | ₩40,951 | ₩39,263 | ₩40,777 | +2.77% | 209.8만 |
| 2026.09.30 | ₩39,785 | ₩40,308 | ₩39,196 | ₩39,343 | -1.11% | 195만 |
| 2026.09.29 | ₩39,062 | ₩39,638 | ₩38,780 | ₩39,129 | +0.17% | 159.6만 |
| 2026.09.28 | ₩39,665 | ₩39,772 | ₩39,182 | ₩39,263 | -1.01% | 134만 |
| 2026.09.25 | ₩39,946 | ₩40,093 | ₩39,062 | ₩39,584 | -0.91% | 271.5만 |
| 2026.09.24 | ₩40,415 | ₩41,165 | ₩39,919 | ₩40,067 | -0.86% | 277.6만 |
| 2026.09.23 | ₩41,366 | ₩41,795 | ₩40,227 | ₩40,737 | -1.52% | 168.9만 |
| 2026.09.22 | ₩41,728 | ₩42,211 | ₩41,206 | ₩41,460 | -0.64% | 204.1만 |
| 2026.09.21 | ₩43,765 | ₩43,765 | ₩42,385 | ₩42,519 | -2.85% | 133.8만 |
| 2026.09.18 | ₩43,015 | ₩43,551 | ₩42,653 | ₩43,524 | +1.18% | 266.6만 |
| 2026.09.17 | ₩41,916 | ₩43,082 | ₩41,715 | ₩42,546 | +1.50% | 221.7만 |
| 2026.09.16 | ₩41,219 | ₩41,929 | ₩41,018 | ₩41,366 | +0.36% | 236.3만 |
| 2026.09.15 | ₩40,938 | ₩42,264 | ₩40,670 | ₩41,822 | +2.16% | 214.5만 |
| 2026.09.14 | ₩41,393 | ₩41,541 | ₩40,670 | ₩41,313 | -0.19% | 202만 |
| 2026.09.11 | ₩41,192 | ₩41,809 | ₩41,031 | ₩41,768 | +1.40% | 130.9만 |
| 2026.09.10 | ₩41,728 | ₩41,929 | ₩40,924 | ₩41,192 | -1.28% | 237.5만 |
| 2026.09.09 | ₩41,500 | ₩41,916 | ₩40,951 | ₩41,755 | +0.61% | 100.2만 |
| 2026.09.08 | ₩42,010 | ₩42,170 | ₩41,072 | ₩41,567 | -1.05% | 239.5만 |
| 2026.09.04 | ₩43,551 | ₩44,060 | ₩43,216 | ₩43,443 | -0.25% | 144.5만 |
| 2026.09.03 | ₩42,907 | ₩43,417 | ₩42,492 | ₩42,706 | -0.47% | 182.5만 |
| 2026.09.02 | ₩41,822 | ₩42,720 | ₩41,822 | ₩42,639 | +1.95% | 171.6만 |
| 2026.09.01 | ₩41,527 | ₩42,036 | ₩41,139 | ₩41,608 | +0.19% | 117.3만 |
| 2026.08.31 | ₩40,938 | ₩41,554 | ₩40,576 | ₩41,366 | +1.05% | 136.4만 |
| 2026.08.28 | ₩40,790 | ₩41,259 | ₩40,723 | ₩40,844 | +0.13% | 79.8만 |
| 2026.08.27 | ₩40,227 | ₩41,192 | ₩40,160 | ₩40,763 | +1.33% | 137.3만 |
| 2026.08.26 | ₩41,474 | ₩41,514 | ₩39,423 | ₩39,638 | -4.43% | 120.8만 |
| 2026.08.25 | ₩41,206 | ₩41,876 | ₩40,536 | ₩41,688 | +1.17% | 201.6만 |
| 2026.08.24 | ₩40,750 | ₩41,500 | ₩40,750 | ₩41,139 | +0.95% | 166.4만 |
| 2026.08.21 | ₩39,531 | ₩41,541 | ₩39,464 | ₩40,871 | +3.39% | 280.8만 |
| 2026.08.20 | ₩40,536 | ₩40,884 | ₩40,013 | ₩40,281 | -0.63% | 160.5만 |
| 2026.08.19 | ₩40,603 | ₩41,407 | ₩40,241 | ₩40,428 | -0.43% | 154.2만 |
| 2026.08.18 | ₩40,241 | ₩40,536 | ₩39,678 | ₩40,375 | +0.33% | 189.2만 |
| 2026.08.17 | ₩38,928 | ₩40,442 | ₩38,861 | ₩40,321 | +3.58% | 202.7만 |
| 2026.08.14 | ₩38,780 | ₩39,115 | ₩38,325 | ₩38,928 | +0.38% | 119.7만 |
| 2026.08.13 | ₩37,387 | ₩38,646 | ₩37,387 | ₩38,512 | +3.01% | 161.2만 |
| 2026.08.12 | ₩36,824 | ₩37,480 | ₩36,382 | ₩37,373 | +1.49% | 105.2만 |
| 2026.08.11 | ₩37,802 | ₩38,003 | ₩36,569 | ₩37,078 | -1.91% | 145.6만 |
| 2026.08.10 | ₩38,686 | ₩39,142 | ₩37,923 | ₩38,083 | -1.56% | 126만 |
| 2026.08.07 | ₩38,418 | ₩38,968 | ₩38,083 | ₩38,727 | +0.80% | 191.5만 |
| 2026.08.06 | ₩39,531 | ₩39,531 | ₩37,655 | ₩38,311 | -3.08% | 156.8만 |
| 2026.08.05 | ₩37,842 | ₩38,204 | ₩37,279 | ₩37,467 | -0.99% | 88.1만 |
| 2026.08.04 | ₩38,740 | ₩38,740 | ₩37,561 | ₩37,815 | -2.39% | 143.2만 |
| 2026.08.03 | ₩39,021 | ₩39,316 | ₩38,124 | ₩38,499 | -1.34% | 142.7만 |
| 2026.07.31 | ₩38,820 | ₩39,316 | ₩38,338 | ₩38,526 | -0.76% | 99만 |
| 2026.07.30 | ₩37,105 | ₩39,088 | ₩37,105 | ₩39,062 | +5.27% | 193.4만 |
| 2026.07.29 | ₩37,655 | ₩37,829 | ₩36,516 | ₩36,703 | -2.53% | 110만 |
| 2026.07.28 | ₩36,140 | ₩37,601 | ₩35,939 | ₩37,521 | +3.82% | 187.6만 |
| 2026.07.27 | ₩36,864 | ₩37,092 | ₩36,033 | ₩36,315 | -1.49% | 121.5만 |
| 2026.07.24 | ₩36,636 | ₩38,057 | ₩36,516 | ₩37,708 | +2.93% | 216.2만 |
| 2026.07.23 | ₩35,872 | ₩36,408 | ₩35,470 | ₩36,382 | +1.42% | 91.7만 |
| 2026.07.22 | ₩35,604 | ₩36,114 | ₩35,604 | ₩35,872 | +0.75% | 69.8만 |
| 2026.07.21 | ₩34,961 | ₩35,846 | ₩34,640 | ₩35,752 | +2.26% | 102.7만 |
| 2026.07.20 | ₩34,037 | ₩35,296 | ₩33,862 | ₩34,961 | +2.72% | 134.2만 |
| 2026.07.17 | ₩34,452 | ₩34,800 | ₩33,313 | ₩33,366 | -3.15% | 128.6만 |
| 2026.07.16 | ₩35,095 | ₩35,886 | ₩34,814 | ₩34,867 | -0.65% | 80만 |
| 2026.07.15 | ₩35,832 | ₩35,886 | ₩35,028 | ₩35,310 | -1.46% | 88.7만 |
| 2026.07.14 | ₩35,578 | ₩36,542 | ₩35,336 | ₩35,591 | +0.04% | 114만 |
| 2026.07.13 | ₩35,511 | ₩35,805 | ₩35,377 | ₩35,564 | +0.15% | 83.1만 |
| 2026.07.10 | ₩34,921 | ₩35,363 | ₩34,908 | ₩35,310 | +1.11% | 91.9만 |
| 2026.07.09 | ₩35,296 | ₩35,377 | ₩34,010 | ₩34,680 | -1.75% | 124.9만 |
| 2026.07.08 | ₩35,109 | ₩35,645 | ₩34,881 | ₩35,457 | +0.99% | 104.4만 |
| 2026.07.07 | ₩35,109 | ₩35,457 | ₩34,867 | ₩35,109 | 0.00% | 147.2만 |
| 2026.07.06 | ₩33,996 | ₩36,006 | ₩33,996 | ₩35,001 | +2.96% | 143.6만 |
| 2026.07.02 | ₩33,996 | ₩34,774 | ₩33,527 | ₩33,702 | -0.87% | 145.4만 |
| 2026.07.01 | ₩33,434 | ₩33,956 | ₩33,206 | ₩33,246 | -0.56% | 91.9만 |
| 2026.06.30 | ₩33,313 | ₩33,715 | ₩33,045 | ₩33,460 | +0.44% | 114.8만 |
| 2026.06.29 | ₩33,192 | ₩33,434 | ₩32,643 | ₩33,018 | -0.52% | 169.1만 |
| 2026.06.26 | ₩33,728 | ₩33,755 | ₩31,973 | ₩32,696 | -3.06% | 168.9만 |
| 2026.06.25 | ₩34,372 | ₩34,680 | ₩33,836 | ₩33,943 | -1.25% | 121.8만 |
| 2026.06.24 | ₩35,658 | ₩35,899 | ₩34,197 | ₩34,398 | -3.53% | 268.9만 |
| 2026.06.23 | ₩35,537 | ₩36,355 | ₩35,511 | ₩36,154 | +1.73% | 99.1만 |
| 2026.06.22 | ₩34,586 | ₩35,685 | ₩34,532 | ₩35,537 | +2.75% | 105.1만 |
| 2026.06.18 | ₩35,819 | ₩35,953 | ₩33,903 | ₩34,586 | -3.44% | 215.3만 |
| 2026.06.17 | ₩35,738 | ₩36,274 | ₩35,712 | ₩35,846 | +0.30% | 129.2만 |
| 2026.06.16 | ₩36,207 | ₩36,462 | ₩35,511 | ₩35,685 | -1.44% | 87.4만 |
| 2026.06.15 | ₩36,449 | ₩36,717 | ₩36,047 | ₩36,274 | -0.48% | 74.7만 |
| 2026.06.12 | ₩35,725 | ₩36,583 | ₩35,725 | ₩36,382 | +1.84% | 69만 |
| 2026.06.11 | ₩35,913 | ₩36,623 | ₩35,846 | ₩36,382 | +1.31% | 130.3만 |
| 2026.06.10 | ₩35,792 | ₩36,154 | ₩35,403 | ₩35,604 | -0.52% | 151만 |
| 2026.06.09 | ₩35,913 | ₩36,288 | ₩35,310 | ₩35,846 | -0.19% | 128.3만 |
| 2026.06.08 | ₩36,596 | ₩36,650 | ₩35,122 | ₩35,805 | -2.16% | 104.3만 |
| 2026.06.05 | ₩36,154 | ₩36,891 | ₩36,073 | ₩36,609 | +1.26% | 94.5만 |
| 2026.06.04 | ₩36,408 | ₩36,596 | ₩35,886 | ₩36,382 | -0.07% | 120.4만 |
| 2026.06.03 | ₩36,569 | ₩36,810 | ₩36,073 | ₩36,408 | -0.44% | 99만 |
| 2026.06.02 | ₩37,655 | ₩37,735 | ₩36,676 | ₩36,717 | -2.49% | 112.2만 |
| 2026.06.01 | ₩36,328 | ₩38,191 | ₩36,114 | ₩37,802 | +4.06% | 180.2만 |
| 2026.05.29 | ₩36,315 | ₩36,730 | ₩35,966 | ₩36,516 | +0.55% | 159.3만 |
| 2026.05.28 | ₩37,025 | ₩37,293 | ₩36,328 | ₩36,422 | -1.63% | 142.3만 |
| 2026.05.27 | ₩36,770 | ₩37,454 | ₩36,355 | ₩36,623 | -0.40% | 218만 |
| 2026.05.26 | ₩36,529 | ₩37,092 | ₩35,913 | ₩36,918 | +1.06% | 195.4만 |
| 2026.05.22 | ₩35,926 | ₩35,953 | ₩34,988 | ₩35,377 | -1.53% | 147.1만 |
| 2026.05.21 | ₩37,494 | ₩37,896 | ₩35,658 | ₩36,073 | -3.79% | 321.2만 |
| 2026.05.20 | ₩35,243 | ₩36,100 | ₩35,162 | ₩35,765 | +1.48% | 148.6만 |
| 2026.05.19 | ₩35,497 | ₩35,511 | ₩34,707 | ₩34,948 | -1.55% | 134.3만 |
| 2026.05.18 | ₩35,310 | ₩35,403 | ₩34,894 | ₩35,323 | +0.04% | 112.4만 |
| 2026.05.15 | ₩35,269 | ₩35,578 | ₩35,042 | ₩35,470 | +0.57% | 70.2만 |
| 2026.05.14 | ₩35,832 | ₩35,980 | ₩35,310 | ₩35,752 | -0.22% | 73.3만 |
| 2026.05.13 | ₩36,944 | ₩37,105 | ₩35,377 | ₩35,765 | -3.19% | 104.9만 |
| 2026.05.12 | ₩35,779 | ₩36,730 | ₩35,511 | ₩36,636 | +2.40% | 113.7만 |
| 2026.05.11 | ₩36,328 | ₩36,516 | ₩35,390 | ₩35,832 | -1.36% | 117.6만 |
| 2026.05.08 | ₩36,167 | ₩36,341 | ₩35,765 | ₩35,953 | -0.59% | 100.4만 |
| 2026.05.07 | ₩36,047 | ₩36,368 | ₩35,685 | ₩35,926 | -0.33% | 171.1만 |
| 2026.05.06 | ₩35,752 | ₩36,181 | ₩35,336 | ₩36,047 | +0.82% | 157.6만 |
| 2026.05.05 | ₩34,841 | ₩36,140 | ₩34,774 | ₩35,752 | +2.62% | 207.1만 |
| 2026.05.04 | ₩34,305 | ₩34,881 | ₩33,742 | ₩33,903 | -1.17% | 109.7만 |
| 2026.05.01 | ₩33,728 | ₩33,916 | ₩33,139 | ₩33,876 | +0.44% | 81.2만 |
| 2026.04.30 | ₩33,447 | ₩33,970 | ₩33,313 | ₩33,675 | +0.68% | 117.2만 |
| 2026.04.29 | ₩33,165 | ₩33,635 | ₩33,018 | ₩33,340 | +0.53% | 83.6만 |
| 2026.04.28 | ₩33,219 | ₩33,353 | ₩32,790 | ₩33,018 | -0.61% | 61만 |
| 2026.04.27 | ₩32,804 | ₩33,152 | ₩32,388 | ₩32,938 | +0.41% | 84.4만 |
| 2026.04.24 | ₩32,281 | ₩32,643 | ₩32,000 | ₩32,469 | +0.58% | 80.2만 |
| 2026.04.23 | ₩33,487 | ₩33,635 | ₩32,241 | ₩32,388 | -3.28% | 59만 |
| 2026.04.22 | ₩32,643 | ₩33,340 | ₩32,428 | ₩33,273 | +1.93% | 80.1만 |
| 2026.04.21 | ₩34,010 | ₩34,063 | ₩32,335 | ₩32,643 | -4.02% | 106.4만 |
| 2026.04.20 | ₩32,696 | ₩34,063 | ₩32,093 | ₩33,286 | +1.80% | 118.8만 |
| 2026.04.17 | ₩33,206 | ₩33,608 | ₩32,629 | ₩32,763 | -1.33% | 98.4만 |
| 2026.04.16 | ₩33,018 | ₩33,340 | ₩32,576 | ₩32,871 | -0.45% | 56.2만 |
| 2026.04.15 | ₩33,487 | ₩33,688 | ₩32,804 | ₩33,018 | -1.40% | 63.2만 |
| 2026.04.14 | ₩33,487 | ₩33,742 | ₩32,844 | ₩32,938 | -1.64% | 83.6만 |
| 2026.04.13 | ₩32,455 | ₩33,232 | ₩32,455 | ₩33,139 | +2.11% | 94.8만 |
| 2026.04.10 | ₩32,589 | ₩32,656 | ₩31,959 | ₩32,455 | -0.41% | 91.7만 |
| 2026.04.09 | ₩33,152 | ₩33,232 | ₩32,187 | ₩32,415 | -2.22% | 90.3만 |
| 2026.04.08 | ₩32,187 | ₩33,031 | ₩32,187 | ₩33,005 | +2.54% | 80.2만 |
| 2026.04.07 | ₩32,268 | ₩32,522 | ₩31,598 | ₩31,785 | -1.50% | 60.7만 |
| 2026.04.06 | ₩32,335 | ₩32,576 | ₩31,906 | ₩32,294 | -0.12% | 54만 |
| 2026.04.02 | ₩31,222 | ₩32,616 | ₩31,062 | ₩32,589 | +4.38% | 126만 |
| 2026.04.01 | ₩31,008 | ₩31,973 | ₩30,928 | ₩31,691 | +2.20% | 134.6만 |
| 2026.03.31 | ₩29,842 | ₩30,820 | ₩29,789 | ₩30,780 | +3.14% | 125.7만 |
| 2026.03.30 | ₩29,869 | ₩30,097 | ₩29,279 | ₩29,480 | -1.30% | 196.3만 |
| 2026.03.27 | ₩30,150 | ₩30,258 | ₩29,708 | ₩29,815 | -1.11% | 127.4만 |
| 2026.03.26 | ₩30,392 | ₩30,995 | ₩30,030 | ₩30,150 | -0.79% | 136.7만 |
| 2026.03.25 | ₩31,504 | ₩31,504 | ₩30,445 | ₩30,633 | -2.76% | 95.7만 |
| 2026.03.24 | ₩30,767 | ₩31,437 | ₩30,619 | ₩31,343 | +1.87% | 108.8만 |
| 2026.03.23 | ₩30,150 | ₩30,941 | ₩30,124 | ₩30,579 | +1.42% | 122.8만 |
| 2026.03.20 | ₩30,834 | ₩30,834 | ₩29,735 | ₩29,923 | -2.96% | 137.4만 |
| 2026.03.19 | ₩29,949 | ₩30,660 | ₩29,802 | ₩30,459 | +1.70% | 354.4만 |
| 2026.03.18 | ₩30,217 | ₩31,075 | ₩30,070 | ₩30,552 | +1.11% | 204.7만 |
| 2026.03.17 | ₩29,829 | ₩30,298 | ₩29,547 | ₩29,789 | -0.13% | 140.4만 |
| 2026.03.16 | ₩29,748 | ₩30,231 | ₩29,199 | ₩29,775 | +0.09% | 188.5만 |
| 2026.03.13 | ₩29,681 | ₩30,030 | ₩28,784 | ₩29,266 | -1.40% | 123.8만 |
| 2026.03.12 | ₩31,182 | ₩31,182 | ₩29,655 | ₩29,681 | -4.81% | 151.4만 |
| 2026.03.11 | ₩31,705 | ₩31,705 | ₩30,861 | ₩31,236 | -1.48% | 160.5만 |
| 2026.03.10 | ₩31,866 | ₩32,308 | ₩30,834 | ₩31,906 | +0.13% | 209.7만 |
| 2026.03.09 | ₩30,941 | ₩32,026 | ₩30,767 | ₩31,785 | +2.73% | 258.4만 |
| 2026.03.06 | ₩32,294 | ₩32,603 | ₩31,410 | ₩31,705 | -1.83% | 280.6만 |
| 2026.03.05 | ₩34,130 | ₩34,130 | ₩32,670 | ₩32,991 | -3.34% | 193.5만 |
| 2026.03.04 | ₩34,680 | ₩34,961 | ₩34,063 | ₩34,345 | -0.97% | 455만 |
| 2026.03.03 | ₩35,310 | ₩35,658 | ₩34,492 | ₩35,176 | -0.38% | 245.7만 |
| 2026.03.02 | ₩35,993 | ₩36,449 | ₩34,854 | ₩36,033 | +0.11% | 241.5만 |
| 2026.02.27 | ₩33,621 | ₩35,403 | ₩33,621 | ₩35,229 | +4.78% | 286.1만 |
| 2026.02.26 | ₩33,393 | ₩34,171 | ₩32,750 | ₩33,527 | +0.40% | 448.2만 |
| 2026.02.25 | ₩34,023 | ₩34,224 | ₩32,964 | ₩33,393 | -1.85% | 303만 |
| 2026.02.24 | ₩33,916 | ₩34,599 | ₩33,728 | ₩33,876 | -0.12% | 221.8만 |
| 2026.02.23 | ₩33,514 | ₩33,983 | ₩33,366 | ₩33,822 | +0.92% | 110.8만 |
| 2026.02.20 | ₩33,621 | ₩34,104 | ₩33,608 | ₩33,822 | +0.60% | 233.5만 |
| 2026.02.19 | ₩33,045 | ₩33,769 | ₩32,924 | ₩33,487 | +1.34% | 136.9만 |
| 2026.02.18 | ₩32,884 | ₩33,420 | ₩32,844 | ₩33,112 | +0.69% | 118.3만 |
| 2026.02.17 | ₩31,892 | ₩33,098 | ₩31,785 | ₩32,871 | +3.07% | 129.2만 |
| 2026.02.13 | ₩31,142 | ₩31,973 | ₩31,035 | ₩31,892 | +2.41% | 60.3만 |
| 2026.02.12 | ₩32,227 | ₩32,562 | ₩30,660 | ₩31,129 | -3.41% | 88.7만 |
| 2026.02.11 | ₩31,651 | ₩32,281 | ₩31,651 | ₩32,120 | +1.48% | 136.1만 |
| 2026.02.10 | ₩31,236 | ₩31,598 | ₩30,928 | ₩31,316 | +0.26% | 78.5만 |
| 2026.02.09 | ₩30,338 | ₩31,316 | ₩30,150 | ₩31,209 | +2.87% | 101만 |
| 2026.02.06 | ₩29,373 | ₩30,686 | ₩29,373 | ₩30,445 | +3.65% | 82.5만 |
| 2026.02.05 | ₩29,387 | ₩30,298 | ₩29,212 | ₩29,789 | +1.37% | 90.6만 |
| 2026.02.04 | ₩30,432 | ₩30,606 | ₩29,574 | ₩29,882 | -1.81% | 119.9만 |
| 2026.02.03 | ₩30,820 | ₩30,928 | ₩29,923 | ₩30,271 | -1.78% | 147.5만 |
| 2026.02.02 | ₩30,311 | ₩31,196 | ₩29,829 | ₩30,968 | +2.17% | 124.2만 |
| 2026.01.30 | ₩30,552 | ₩31,169 | ₩30,311 | ₩30,753 | +0.66% | 181.5만 |
| 2026.01.29 | ₩30,499 | ₩30,713 | ₩29,882 | ₩30,686 | +0.62% | 130.7만 |
| 2026.01.28 | ₩29,762 | ₩30,445 | ₩29,547 | ₩30,351 | +1.98% | 130.4만 |
| 2026.01.27 | ₩29,480 | ₩30,057 | ₩29,440 | ₩29,494 | +0.05% | 139.3만 |
| 2026.01.26 | ₩28,784 | ₩29,306 | ₩28,650 | ₩29,025 | +0.84% | 105.3만 |
| 2026.01.23 | ₩28,877 | ₩29,279 | ₩28,650 | ₩28,676 | -0.70% | 94.7만 |
| 2026.01.22 | ₩28,569 | ₩28,837 | ₩28,047 | ₩28,743 | +0.61% | 113만 |
| 2026.01.21 | ₩28,408 | ₩28,810 | ₩28,207 | ₩28,529 | +0.42% | 211.9만 |
| 2026.01.20 | ₩27,296 | ₩28,368 | ₩26,841 | ₩28,288 | +3.63% | 117.3만 |
| 2026.01.16 | ₩28,140 | ₩28,730 | ₩27,202 | ₩27,296 | -3.00% | 236.5만 |
| 2026.01.15 | ₩27,444 | ₩28,006 | ₩27,095 | ₩28,006 | +2.05% | 123.1만 |
| 2026.01.14 | ₩26,787 | ₩27,631 | ₩26,760 | ₩27,618 | +3.10% | 132.4만 |
| 2026.01.13 | ₩26,331 | ₩26,733 | ₩26,251 | ₩26,626 | +1.12% | 113.3만 |
| 2026.01.12 | ₩26,130 | ₩26,626 | ₩25,849 | ₩26,291 | +0.62% | 105.3만 |
| 2026.01.09 | ₩27,779 | ₩27,805 | ₩26,171 | ₩26,318 | -5.26% | 228.6만 |
| 2026.01.08 | ₩27,470 | ₩27,832 | ₩27,042 | ₩27,805 | +1.22% | 111.9만 |
| 2026.01.07 | ₩27,377 | ₩27,484 | ₩26,988 | ₩27,484 | +0.39% | 110.5만 |
| 2026.01.06 | ₩26,278 | ₩27,738 | ₩26,238 | ₩27,336 | +4.03% | 231.4만 |
| 2026.01.05 | ₩26,130 | ₩26,479 | ₩26,077 | ₩26,211 | +0.31% | 102.5만 |
| 2026.01.02 | ₩25,943 | ₩26,157 | ₩25,568 | ₩25,956 | +0.05% | 95.8만 |
| 2025.12.31 | ₩25,728 | ₩25,795 | ₩25,608 | ₩25,755 | +0.10% | 55.9만 |
| 2025.12.30 | ₩26,412 | ₩26,506 | ₩25,782 | ₩25,809 | -2.28% | 111.6만 |
| 2025.12.29 | ₩25,996 | ₩26,546 | ₩25,862 | ₩26,412 | +1.60% | 193.7만 |
| 2025.12.26 | ₩25,393 | ₩26,077 | ₩25,326 | ₩26,037 | +2.53% | 121.1만 |
| 2025.12.24 | ₩25,273 | ₩25,541 | ₩25,192 | ₩25,393 | +0.48% | 43.9만 |
| 2025.12.23 | ₩24,991 | ₩25,407 | ₩24,938 | ₩25,313 | +1.29% | 124.5만 |
| 2025.12.22 | ₩24,522 | ₩25,393 | ₩24,496 | ₩25,192 | +2.73% | 154.6만 |
| 2025.12.19 | ₩24,254 | ₩24,616 | ₩24,134 | ₩24,522 | +1.10% | 211.7만 |
| 2025.12.18 | ₩24,509 | ₩24,656 | ₩24,147 | ₩24,241 | -1.09% | 110.7만 |
| 2025.12.17 | ₩24,120 | ₩24,536 | ₩23,933 | ₩24,442 | +1.33% | 192.8만 |
| 2025.12.16 | ₩24,375 | ₩24,496 | ₩24,241 | ₩24,241 | -0.55% | 106.6만 |
| 2025.12.15 | ₩24,455 | ₩24,455 | ₩24,147 | ₩24,429 | -0.11% | 109.1만 |
| 2025.12.12 | ₩24,750 | ₩24,857 | ₩24,415 | ₩24,482 | -1.08% | 161.5만 |
| 2025.12.11 | ₩25,889 | ₩25,996 | ₩24,737 | ₩24,898 | -3.83% | 229.7만 |
| 2025.12.10 | ₩26,666 | ₩26,881 | ₩25,876 | ₩26,077 | -2.21% | 129만 |
| 2025.12.09 | ₩26,465 | ₩26,800 | ₩26,264 | ₩26,720 | +0.96% | 113만 |
| 2025.12.08 | ₩27,470 | ₩27,591 | ₩26,827 | ₩26,854 | -2.24% | 100.3만 |
| 2025.12.05 | ₩27,323 | ₩27,551 | ₩27,082 | ₩27,403 | +0.29% | 140만 |
| 2025.12.04 | ₩27,444 | ₩27,645 | ₩27,269 | ₩27,470 | +0.10% | 165.1만 |
| 2025.12.03 | ₩27,269 | ₩27,966 | ₩27,135 | ₩27,350 | +0.29% | 184.1만 |
| 2025.12.02 | ₩26,827 | ₩26,827 | ₩26,197 | ₩26,532 | -1.10% | 130.6만 |
| 2025.12.01 | ₩26,666 | ₩26,988 | ₩26,546 | ₩26,814 | +0.55% | 147만 |
| 2025.11.28 | ₩26,465 | ₩26,774 | ₩26,144 | ₩26,666 | +0.76% | 71.4만 |
| 2025.11.26 | ₩26,653 | ₩26,666 | ₩26,264 | ₩26,452 | -0.75% | 114.7만 |
| 2025.11.25 | ₩26,465 | ₩26,653 | ₩26,157 | ₩26,613 | +0.56% | 101.2만 |
| 2025.11.24 | ₩25,594 | ₩26,465 | ₩25,460 | ₩26,465 | +3.40% | 184.8만 |
| 2025.11.21 | ₩25,313 | ₩25,661 | ₩25,313 | ₩25,648 | +1.32% | 114.2만 |
| 2025.11.20 | ₩25,956 | ₩26,224 | ₩25,112 | ₩25,179 | -2.99% | 137.1만 |
| 2025.11.19 | ₩25,661 | ₩26,278 | ₩25,326 | ₩25,527 | -0.52% | 240.7만 |
| 2025.11.18 | ₩25,661 | ₩26,090 | ₩25,527 | ₩25,862 | +0.78% | 141.4만 |
| 2025.11.17 | ₩25,367 | ₩25,849 | ₩25,192 | ₩25,661 | +1.16% | 77.7만 |
| 2025.11.14 | ₩25,152 | ₩25,501 | ₩24,857 | ₩25,353 | +0.80% | 48만 |
| 2025.11.13 | ₩25,286 | ₩25,983 | ₩25,273 | ₩25,514 | +0.90% | 96.7만 |
| 2025.11.12 | ₩25,058 | ₩25,313 | ₩24,871 | ₩25,166 | +0.43% | 52.2만 |
| 2025.11.11 | ₩25,179 | ₩25,407 | ₩25,072 | ₩25,179 | 0.00% | 75만 |
| 2025.11.10 | ₩24,603 | ₩25,192 | ₩24,442 | ₩25,005 | +1.63% | 65.6만 |
| 2025.11.07 | ₩24,161 | ₩24,429 | ₩23,960 | ₩24,375 | +0.89% | 49.3만 |
| 2025.11.06 | ₩24,442 | ₩24,737 | ₩24,000 | ₩24,321 | -0.49% | 85.6만 |
| 2025.11.05 | ₩24,094 | ₩24,804 | ₩23,986 | ₩24,670 | +2.39% | 92.2만 |
| 2025.11.04 | ₩24,415 | ₩24,442 | ₩23,799 | ₩24,053 | -1.48% | 108.3만 |
| 2025.11.03 | ₩24,831 | ₩25,085 | ₩24,415 | ₩24,469 | -1.46% | 86.7만 |
| 2025.10.31 | ₩25,032 | ₩25,326 | ₩24,804 | ₩25,219 | +0.75% | 47.6만 |
| 2025.10.30 | ₩24,817 | ₩25,233 | ₩24,697 | ₩25,032 | +0.86% | 59.7만 |
| 2025.10.29 | ₩24,616 | ₩25,206 | ₩24,509 | ₩24,884 | +1.09% | 88.2만 |
| 2025.10.28 | ₩23,799 | ₩24,683 | ₩23,799 | ₩24,415 | +2.59% | 64만 |
| 2025.10.27 | ₩23,638 | ₩24,013 | ₩23,571 | ₩24,000 | +1.53% | 49.1만 |
| 2025.10.24 | ₩23,450 | ₩23,986 | ₩23,357 | ₩23,464 | +0.06% | 47.9만 |
| 2025.10.23 | ₩23,718 | ₩23,973 | ₩23,625 | ₩23,745 | +0.11% | 63만 |
| 2025.10.22 | ₩23,316 | ₩23,531 | ₩23,169 | ₩23,504 | +0.80% | 68.9만 |
| 2025.10.21 | ₩23,450 | ₩23,598 | ₩23,290 | ₩23,383 | -0.29% | 52.1만 |
| 2025.10.20 | ₩23,718 | ₩24,094 | ₩23,558 | ₩23,571 | -0.62% | 78만 |
| 2025.10.17 | ₩23,357 | ₩23,906 | ₩23,303 | ₩23,692 | +1.43% | 55.1만 |
| 2025.10.16 | ₩23,424 | ₩23,960 | ₩23,316 | ₩23,437 | +0.06% | 61.1만 |
| 2025.10.15 | ₩23,196 | ₩23,745 | ₩23,169 | ₩23,343 | +0.64% | 80.3만 |
| 2025.10.14 | ₩22,754 | ₩23,249 | ₩22,566 | ₩23,196 | +1.94% | 61.9만 |
| 2025.10.13 | ₩22,874 | ₩23,397 | ₩22,713 | ₩23,276 | +1.76% | 164.7만 |
| 2025.10.10 | ₩22,914 | ₩23,558 | ₩22,405 | ₩22,499 | -1.81% | 295.6만 |
| 2025.10.09 | ₩24,201 | ₩24,509 | ₩23,692 | ₩23,705 | -2.05% | 88.3만 |
| 2025.10.08 | ₩24,643 | ₩24,697 | ₩24,000 | ₩24,147 | -2.01% | 95.9만 |
| 2025.10.07 | ₩24,589 | ₩24,871 | ₩24,482 | ₩24,683 | +0.38% | 88.7만 |
| 2025.10.06 | ₩24,536 | ₩24,951 | ₩24,496 | ₩24,710 | +0.71% | 72.3만 |
| 2025.10.03 | ₩24,777 | ₩24,790 | ₩24,348 | ₩24,670 | -0.43% | 86.9만 |
| 2025.10.02 | ₩25,166 | ₩25,246 | ₩24,723 | ₩24,817 | -1.38% | 63.7만 |
| 2025.10.01 | ₩24,857 | ₩25,259 | ₩24,683 | ₩25,085 | +0.92% | 85.4만 |
| 2025.09.30 | ₩24,978 | ₩25,085 | ₩24,683 | ₩24,911 | -0.27% | 106.4만 |
| 2025.09.29 | ₩25,822 | ₩25,836 | ₩24,884 | ₩25,112 | -2.75% | 125.1만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.