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 | ₩40,483 | ₩40,483 | ₩39,560 | ₩39,747 | -1.82% | 123.7만 |
| 2026.10.08 | ₩39,948 | ₩40,844 | ₩39,948 | ₩40,777 | +2.08% | 143.8만 |
| 2026.10.07 | ₩39,720 | ₩40,189 | ₩39,680 | ₩39,734 | +0.03% | 135.9만 |
| 2026.10.06 | ₩40,951 | ₩41,058 | ₩39,573 | ₩39,961 | -2.42% | 245.5만 |
| 2026.10.05 | ₩41,326 | ₩41,527 | ₩40,242 | ₩41,273 | -0.13% | 122.4만 |
| 2026.10.02 | ₩40,081 | ₩41,192 | ₩39,908 | ₩41,152 | +2.67% | 141.7만 |
| 2026.10.01 | ₩39,626 | ₩40,898 | ₩39,212 | ₩40,724 | +2.77% | 209.8만 |
| 2026.09.30 | ₩39,734 | ₩40,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,292 |
| -1.11% |
| 195만 |
| 2026.09.29 | ₩39,011 | ₩39,586 | ₩38,730 | ₩39,078 | +0.17% | 159.6만 |
|---|
| 2026.09.28 | ₩39,613 | ₩39,720 | ₩39,131 | ₩39,212 | -1.01% | 134만 |
|---|
| 2026.09.25 | ₩39,894 | ₩40,041 | ₩39,011 | ₩39,533 | -0.91% | 271.5만 |
|---|
| 2026.09.24 | ₩40,363 | ₩41,112 | ₩39,867 | ₩40,015 | -0.86% | 277.6만 |
|---|
| 2026.09.23 | ₩41,313 | ₩41,741 | ₩40,175 | ₩40,684 | -1.52% | 168.9만 |
|---|
| 2026.09.22 | ₩41,674 | ₩42,156 | ₩41,152 | ₩41,406 | -0.64% | 204.1만 |
|---|
| 2026.09.21 | ₩43,708 | ₩43,708 | ₩42,330 | ₩42,464 | -2.85% | 133.8만 |
|---|
| 2026.09.18 | ₩42,959 | ₩43,494 | ₩42,597 | ₩43,467 | +1.18% | 266.6만 |
|---|
| 2026.09.17 | ₩41,861 | ₩43,026 | ₩41,661 | ₩42,490 | +1.50% | 221.7만 |
|---|
| 2026.09.16 | ₩41,165 | ₩41,875 | ₩40,965 | ₩41,313 | +0.36% | 236.3만 |
|---|
| 2026.09.15 | ₩40,884 | ₩42,209 | ₩40,617 | ₩41,768 | +2.16% | 214.5만 |
|---|
| 2026.09.14 | ₩41,339 | ₩41,487 | ₩40,617 | ₩41,259 | -0.19% | 202만 |
|---|
| 2026.09.11 | ₩41,139 | ₩41,754 | ₩40,978 | ₩41,714 | +1.40% | 130.9만 |
|---|
| 2026.09.10 | ₩41,674 | ₩41,875 | ₩40,871 | ₩41,139 | -1.28% | 237.5만 |
|---|
| 2026.09.09 | ₩41,447 | ₩41,861 | ₩40,898 | ₩41,701 | +0.61% | 100.2만 |
|---|
| 2026.09.08 | ₩41,955 | ₩42,116 | ₩41,018 | ₩41,513 | -1.05% | 239.5만 |
|---|
| 2026.09.04 | ₩43,494 | ₩44,003 | ₩43,160 | ₩43,387 | -0.25% | 144.5만 |
|---|
| 2026.09.03 | ₩42,852 | ₩43,360 | ₩42,437 | ₩42,651 | -0.47% | 182.5만 |
|---|
| 2026.09.02 | ₩41,768 | ₩42,664 | ₩41,768 | ₩42,584 | +1.95% | 171.6만 |
|---|
| 2026.09.01 | ₩41,473 | ₩41,982 | ₩41,085 | ₩41,554 | +0.19% | 117.3만 |
|---|
| 2026.08.31 | ₩40,884 | ₩41,500 | ₩40,523 | ₩41,313 | +1.05% | 136.4만 |
|---|
| 2026.08.28 | ₩40,737 | ₩41,206 | ₩40,670 | ₩40,791 | +0.13% | 79.8만 |
|---|
| 2026.08.27 | ₩40,175 | ₩41,139 | ₩40,108 | ₩40,710 | +1.33% | 137.3만 |
|---|
| 2026.08.26 | ₩41,420 | ₩41,460 | ₩39,372 | ₩39,586 | -4.43% | 120.8만 |
|---|
| 2026.08.25 | ₩41,152 | ₩41,821 | ₩40,483 | ₩41,634 | +1.17% | 201.6만 |
|---|
| 2026.08.24 | ₩40,697 | ₩41,447 | ₩40,697 | ₩41,085 | +0.95% | 166.4만 |
|---|
| 2026.08.21 | ₩39,479 | ₩41,487 | ₩39,412 | ₩40,818 | +3.39% | 280.8만 |
|---|
| 2026.08.20 | ₩40,483 | ₩40,831 | ₩39,961 | ₩40,229 | -0.63% | 160.5만 |
|---|
| 2026.08.19 | ₩40,550 | ₩41,353 | ₩40,189 | ₩40,376 | -0.43% | 154.2만 |
|---|
| 2026.08.18 | ₩40,189 | ₩40,483 | ₩39,626 | ₩40,322 | +0.33% | 189.2만 |
|---|
| 2026.08.17 | ₩38,877 | ₩40,389 | ₩38,810 | ₩40,269 | +3.58% | 202.7만 |
|---|
| 2026.08.14 | ₩38,730 | ₩39,064 | ₩38,275 | ₩38,877 | +0.38% | 119.7만 |
|---|
| 2026.08.13 | ₩37,338 | ₩38,596 | ₩37,338 | ₩38,462 | +3.01% | 161.2만 |
|---|
| 2026.08.12 | ₩36,776 | ₩37,432 | ₩36,334 | ₩37,325 | +1.49% | 105.2만 |
|---|
| 2026.08.11 | ₩37,753 | ₩37,954 | ₩36,522 | ₩37,030 | -1.91% | 145.6만 |
|---|
| 2026.08.10 | ₩38,636 | ₩39,091 | ₩37,873 | ₩38,034 | -1.56% | 126만 |
|---|
| 2026.08.07 | ₩38,368 | ₩38,917 | ₩38,034 | ₩38,676 | +0.80% | 191.5만 |
|---|
| 2026.08.06 | ₩39,479 | ₩39,479 | ₩37,606 | ₩38,261 | -3.08% | 156.8만 |
|---|
| 2026.08.05 | ₩37,793 | ₩38,154 | ₩37,231 | ₩37,418 | -0.99% | 88.1만 |
|---|
| 2026.08.04 | ₩38,690 | ₩38,690 | ₩37,512 | ₩37,766 | -2.39% | 143.2만 |
|---|
| 2026.08.03 | ₩38,971 | ₩39,265 | ₩38,074 | ₩38,449 | -1.34% | 142.7만 |
|---|
| 2026.07.31 | ₩38,770 | ₩39,265 | ₩38,288 | ₩38,476 | -0.76% | 99만 |
|---|
| 2026.07.30 | ₩37,057 | ₩39,038 | ₩37,057 | ₩39,011 | +5.27% | 193.4만 |
|---|
| 2026.07.29 | ₩37,606 | ₩37,780 | ₩36,468 | ₩36,655 | -2.53% | 110만 |
|---|
| 2026.07.28 | ₩36,093 | ₩37,552 | ₩35,893 | ₩37,472 | +3.82% | 187.6만 |
|---|
| 2026.07.27 | ₩36,816 | ₩37,044 | ₩35,986 | ₩36,267 | -1.49% | 121.5만 |
|---|
| 2026.07.24 | ₩36,589 | ₩38,007 | ₩36,468 | ₩37,659 | +2.93% | 216.2만 |
|---|
| 2026.07.23 | ₩35,826 | ₩36,361 | ₩35,424 | ₩36,334 | +1.42% | 91.7만 |
|---|
| 2026.07.22 | ₩35,558 | ₩36,067 | ₩35,558 | ₩35,826 | +0.75% | 69.8만 |
|---|
| 2026.07.21 | ₩34,916 | ₩35,799 | ₩34,595 | ₩35,705 | +2.26% | 102.7만 |
|---|
| 2026.07.20 | ₩33,992 | ₩35,250 | ₩33,818 | ₩34,916 | +2.72% | 134.2만 |
|---|
| 2026.07.17 | ₩34,407 | ₩34,755 | ₩33,270 | ₩33,323 | -3.15% | 128.6만 |
|---|
| 2026.07.16 | ₩35,050 | ₩35,839 | ₩34,769 | ₩34,822 | -0.65% | 80만 |
|---|
| 2026.07.15 | ₩35,786 | ₩35,839 | ₩34,983 | ₩35,264 | -1.46% | 88.7만 |
|---|
| 2026.07.14 | ₩35,531 | ₩36,495 | ₩35,290 | ₩35,545 | +0.04% | 114만 |
|---|
| 2026.07.13 | ₩35,464 | ₩35,759 | ₩35,331 | ₩35,518 | +0.15% | 83.1만 |
|---|
| 2026.07.10 | ₩34,876 | ₩35,317 | ₩34,862 | ₩35,264 | +1.11% | 91.9만 |
|---|
| 2026.07.09 | ₩35,250 | ₩35,331 | ₩33,966 | ₩34,635 | -1.75% | 124.9만 |
|---|
| 2026.07.08 | ₩35,063 | ₩35,598 | ₩34,835 | ₩35,411 | +0.99% | 104.4만 |
|---|
| 2026.07.07 | ₩35,063 | ₩35,411 | ₩34,822 | ₩35,063 | 0.00% | 147.2만 |
|---|
| 2026.07.06 | ₩33,952 | ₩35,960 | ₩33,952 | ₩34,956 | +2.96% | 143.6만 |
|---|
| 2026.07.02 | ₩33,952 | ₩34,728 | ₩33,484 | ₩33,658 | -0.87% | 145.4만 |
|---|
| 2026.07.01 | ₩33,390 | ₩33,912 | ₩33,163 | ₩33,203 | -0.56% | 91.9만 |
|---|
| 2026.06.30 | ₩33,270 | ₩33,671 | ₩33,002 | ₩33,417 | +0.44% | 114.8만 |
|---|
| 2026.06.29 | ₩33,149 | ₩33,390 | ₩32,601 | ₩32,975 | -0.52% | 169.1만 |
|---|
| 2026.06.26 | ₩33,685 | ₩33,711 | ₩31,931 | ₩32,654 | -3.06% | 168.9만 |
|---|
| 2026.06.25 | ₩34,327 | ₩34,635 | ₩33,792 | ₩33,899 | -1.25% | 121.8만 |
|---|
| 2026.06.24 | ₩35,612 | ₩35,853 | ₩34,153 | ₩34,354 | -3.53% | 268.9만 |
|---|
| 2026.06.23 | ₩35,491 | ₩36,308 | ₩35,464 | ₩36,107 | +1.73% | 99.1만 |
|---|
| 2026.06.22 | ₩34,541 | ₩35,638 | ₩34,487 | ₩35,491 | +2.75% | 105.1만 |
|---|
| 2026.06.18 | ₩35,772 | ₩35,906 | ₩33,858 | ₩34,541 | -3.44% | 215.3만 |
|---|
| 2026.06.17 | ₩35,692 | ₩36,227 | ₩35,665 | ₩35,799 | +0.30% | 129.2만 |
|---|
| 2026.06.16 | ₩36,160 | ₩36,415 | ₩35,464 | ₩35,638 | -1.44% | 87.4만 |
|---|
| 2026.06.15 | ₩36,401 | ₩36,669 | ₩36,000 | ₩36,227 | -0.48% | 74.7만 |
|---|
| 2026.06.12 | ₩35,679 | ₩36,535 | ₩35,679 | ₩36,334 | +1.84% | 69만 |
|---|
| 2026.06.11 | ₩35,866 | ₩36,575 | ₩35,799 | ₩36,334 | +1.31% | 130.3만 |
|---|
| 2026.06.10 | ₩35,745 | ₩36,107 | ₩35,357 | ₩35,558 | -0.52% | 151만 |
|---|
| 2026.06.09 | ₩35,866 | ₩36,241 | ₩35,264 | ₩35,799 | -0.19% | 128.3만 |
|---|
| 2026.06.08 | ₩36,548 | ₩36,602 | ₩35,076 | ₩35,759 | -2.16% | 104.3만 |
|---|
| 2026.06.05 | ₩36,107 | ₩36,843 | ₩36,026 | ₩36,562 | +1.26% | 94.5만 |
|---|
| 2026.06.04 | ₩36,361 | ₩36,548 | ₩35,839 | ₩36,334 | -0.07% | 120.4만 |
|---|
| 2026.06.03 | ₩36,522 | ₩36,763 | ₩36,026 | ₩36,361 | -0.44% | 99만 |
|---|
| 2026.06.02 | ₩37,606 | ₩37,686 | ₩36,629 | ₩36,669 | -2.49% | 112.2만 |
|---|
| 2026.06.01 | ₩36,281 | ₩38,141 | ₩36,067 | ₩37,753 | +4.06% | 180.2만 |
|---|
| 2026.05.29 | ₩36,267 | ₩36,682 | ₩35,919 | ₩36,468 | +0.55% | 159.3만 |
|---|
| 2026.05.28 | ₩36,977 | ₩37,244 | ₩36,281 | ₩36,374 | -1.63% | 142.3만 |
|---|
| 2026.05.27 | ₩36,722 | ₩37,405 | ₩36,308 | ₩36,575 | -0.40% | 218만 |
|---|
| 2026.05.26 | ₩36,482 | ₩37,044 | ₩35,866 | ₩36,870 | +1.06% | 195.4만 |
|---|
| 2026.05.22 | ₩35,879 | ₩35,906 | ₩34,942 | ₩35,331 | -1.53% | 147.1만 |
|---|
| 2026.05.21 | ₩37,445 | ₩37,847 | ₩35,612 | ₩36,026 | -3.79% | 321.2만 |
|---|
| 2026.05.20 | ₩35,197 | ₩36,053 | ₩35,116 | ₩35,719 | +1.48% | 148.6만 |
|---|
| 2026.05.19 | ₩35,451 | ₩35,464 | ₩34,661 | ₩34,902 | -1.55% | 134.3만 |
|---|
| 2026.05.18 | ₩35,264 | ₩35,357 | ₩34,849 | ₩35,277 | +0.04% | 112.4만 |
|---|
| 2026.05.15 | ₩35,224 | ₩35,531 | ₩34,996 | ₩35,424 | +0.57% | 70.2만 |
|---|
| 2026.05.14 | ₩35,786 | ₩35,933 | ₩35,264 | ₩35,705 | -0.22% | 73.3만 |
|---|
| 2026.05.13 | ₩36,896 | ₩37,057 | ₩35,331 | ₩35,719 | -3.19% | 104.9만 |
|---|
| 2026.05.12 | ₩35,732 | ₩36,682 | ₩35,464 | ₩36,589 | +2.40% | 113.7만 |
|---|
| 2026.05.11 | ₩36,281 | ₩36,468 | ₩35,344 | ₩35,786 | -1.36% | 117.6만 |
|---|
| 2026.05.08 | ₩36,120 | ₩36,294 | ₩35,719 | ₩35,906 | -0.59% | 100.4만 |
|---|
| 2026.05.07 | ₩36,000 | ₩36,321 | ₩35,638 | ₩35,879 | -0.33% | 171.1만 |
|---|
| 2026.05.06 | ₩35,705 | ₩36,134 | ₩35,290 | ₩36,000 | +0.82% | 157.6만 |
|---|
| 2026.05.05 | ₩34,795 | ₩36,093 | ₩34,728 | ₩35,705 | +2.62% | 207.1만 |
|---|
| 2026.05.04 | ₩34,260 | ₩34,835 | ₩33,698 | ₩33,858 | -1.17% | 109.7만 |
|---|
| 2026.05.01 | ₩33,685 | ₩33,872 | ₩33,096 | ₩33,832 | +0.44% | 81.2만 |
|---|
| 2026.04.30 | ₩33,403 | ₩33,925 | ₩33,270 | ₩33,631 | +0.68% | 117.2만 |
|---|
| 2026.04.29 | ₩33,122 | ₩33,591 | ₩32,975 | ₩33,296 | +0.53% | 83.6만 |
|---|
| 2026.04.28 | ₩33,176 | ₩33,310 | ₩32,748 | ₩32,975 | -0.61% | 61만 |
|---|
| 2026.04.27 | ₩32,761 | ₩33,109 | ₩32,346 | ₩32,895 | +0.41% | 84.4만 |
|---|
| 2026.04.24 | ₩32,239 | ₩32,601 | ₩31,958 | ₩32,427 | +0.58% | 80.2만 |
|---|
| 2026.04.23 | ₩33,444 | ₩33,591 | ₩32,199 | ₩32,346 | -3.28% | 59만 |
|---|
| 2026.04.22 | ₩32,601 | ₩33,296 | ₩32,386 | ₩33,229 | +1.93% | 80.1만 |
|---|
| 2026.04.21 | ₩33,966 | ₩34,019 | ₩32,293 | ₩32,601 | -4.02% | 106.4만 |
|---|
| 2026.04.20 | ₩32,654 | ₩34,019 | ₩32,052 | ₩33,243 | +1.80% | 118.8만 |
|---|
| 2026.04.17 | ₩33,163 | ₩33,564 | ₩32,587 | ₩32,721 | -1.33% | 98.4만 |
|---|
| 2026.04.16 | ₩32,975 | ₩33,296 | ₩32,534 | ₩32,828 | -0.45% | 56.2만 |
|---|
| 2026.04.15 | ₩33,444 | ₩33,644 | ₩32,761 | ₩32,975 | -1.40% | 63.2만 |
|---|
| 2026.04.14 | ₩33,444 | ₩33,698 | ₩32,801 | ₩32,895 | -1.64% | 83.6만 |
|---|
| 2026.04.13 | ₩32,413 | ₩33,189 | ₩32,413 | ₩33,096 | +2.11% | 94.8만 |
|---|
| 2026.04.10 | ₩32,547 | ₩32,614 | ₩31,918 | ₩32,413 | -0.41% | 91.7만 |
|---|
| 2026.04.09 | ₩33,109 | ₩33,189 | ₩32,145 | ₩32,373 | -2.22% | 90.3만 |
|---|
| 2026.04.08 | ₩32,145 | ₩32,989 | ₩32,145 | ₩32,962 | +2.54% | 80.2만 |
|---|
| 2026.04.07 | ₩32,226 | ₩32,480 | ₩31,557 | ₩31,744 | -1.50% | 60.7만 |
|---|
| 2026.04.06 | ₩32,293 | ₩32,534 | ₩31,864 | ₩32,253 | -0.12% | 54만 |
|---|
| 2026.04.02 | ₩31,182 | ₩32,574 | ₩31,021 | ₩32,547 | +4.38% | 126만 |
|---|
| 2026.04.01 | ₩30,968 | ₩31,931 | ₩30,888 | ₩31,650 | +2.20% | 134.6만 |
|---|
| 2026.03.31 | ₩29,803 | ₩30,780 | ₩29,750 | ₩30,740 | +3.14% | 125.7만 |
|---|
| 2026.03.30 | ₩29,830 | ₩30,058 | ₩29,241 | ₩29,442 | -1.30% | 196.3만 |
|---|
| 2026.03.27 | ₩30,111 | ₩30,218 | ₩29,670 | ₩29,777 | -1.11% | 127.4만 |
|---|
| 2026.03.26 | ₩30,352 | ₩30,954 | ₩29,991 | ₩30,111 | -0.79% | 136.7만 |
|---|
| 2026.03.25 | ₩31,463 | ₩31,463 | ₩30,406 | ₩30,593 | -2.76% | 95.7만 |
|---|
| 2026.03.24 | ₩30,727 | ₩31,396 | ₩30,580 | ₩31,302 | +1.87% | 108.8만 |
|---|
| 2026.03.23 | ₩30,111 | ₩30,901 | ₩30,085 | ₩30,540 | +1.42% | 122.8만 |
|---|
| 2026.03.20 | ₩30,794 | ₩30,794 | ₩29,696 | ₩29,884 | -2.96% | 137.4만 |
|---|
| 2026.03.19 | ₩29,911 | ₩30,620 | ₩29,763 | ₩30,419 | +1.70% | 354.4만 |
|---|
| 2026.03.18 | ₩30,178 | ₩31,035 | ₩30,031 | ₩30,513 | +1.11% | 204.7만 |
|---|
| 2026.03.17 | ₩29,790 | ₩30,259 | ₩29,509 | ₩29,750 | -0.13% | 140.4만 |
|---|
| 2026.03.16 | ₩29,710 | ₩30,192 | ₩29,161 | ₩29,737 | +0.09% | 188.5만 |
|---|
| 2026.03.13 | ₩29,643 | ₩29,991 | ₩28,746 | ₩29,228 | -1.40% | 123.8만 |
|---|
| 2026.03.12 | ₩31,142 | ₩31,142 | ₩29,616 | ₩29,643 | -4.81% | 151.4만 |
|---|
| 2026.03.11 | ₩31,664 | ₩31,664 | ₩30,821 | ₩31,195 | -1.48% | 160.5만 |
|---|
| 2026.03.10 | ₩31,824 | ₩32,266 | ₩30,794 | ₩31,864 | +0.13% | 209.7만 |
|---|
| 2026.03.09 | ₩30,901 | ₩31,985 | ₩30,727 | ₩31,744 | +2.73% | 258.4만 |
|---|
| 2026.03.06 | ₩32,253 | ₩32,560 | ₩31,369 | ₩31,664 | -1.83% | 280.6만 |
|---|
| 2026.03.05 | ₩34,086 | ₩34,086 | ₩32,627 | ₩32,948 | -3.34% | 193.5만 |
|---|
| 2026.03.04 | ₩34,635 | ₩34,916 | ₩34,019 | ₩34,300 | -0.97% | 455만 |
|---|
| 2026.03.03 | ₩35,264 | ₩35,612 | ₩34,447 | ₩35,130 | -0.38% | 245.7만 |
|---|
| 2026.03.02 | ₩35,946 | ₩36,401 | ₩34,809 | ₩35,986 | +0.11% | 241.5만 |
|---|
| 2026.02.27 | ₩33,577 | ₩35,357 | ₩33,577 | ₩35,183 | +4.78% | 286.1만 |
|---|
| 2026.02.26 | ₩33,350 | ₩34,126 | ₩32,708 | ₩33,484 | +0.40% | 448.2만 |
|---|
| 2026.02.25 | ₩33,979 | ₩34,180 | ₩32,922 | ₩33,350 | -1.85% | 303만 |
|---|
| 2026.02.24 | ₩33,872 | ₩34,554 | ₩33,685 | ₩33,832 | -0.12% | 221.8만 |
|---|
| 2026.02.23 | ₩33,470 | ₩33,939 | ₩33,323 | ₩33,778 | +0.92% | 110.8만 |
|---|
| 2026.02.20 | ₩33,577 | ₩34,059 | ₩33,564 | ₩33,778 | +0.60% | 233.5만 |
|---|
| 2026.02.19 | ₩33,002 | ₩33,725 | ₩32,882 | ₩33,444 | +1.34% | 136.9만 |
|---|
| 2026.02.18 | ₩32,841 | ₩33,377 | ₩32,801 | ₩33,069 | +0.69% | 118.3만 |
|---|
| 2026.02.17 | ₩31,851 | ₩33,056 | ₩31,744 | ₩32,828 | +3.07% | 129.2만 |
|---|
| 2026.02.13 | ₩31,102 | ₩31,931 | ₩30,995 | ₩31,851 | +2.41% | 60.3만 |
|---|
| 2026.02.12 | ₩32,186 | ₩32,520 | ₩30,620 | ₩31,088 | -3.41% | 88.7만 |
|---|
| 2026.02.11 | ₩31,610 | ₩32,239 | ₩31,610 | ₩32,079 | +1.48% | 136.1만 |
|---|
| 2026.02.10 | ₩31,195 | ₩31,557 | ₩30,888 | ₩31,276 | +0.26% | 78.5만 |
|---|
| 2026.02.09 | ₩30,299 | ₩31,276 | ₩30,111 | ₩31,169 | +2.87% | 101만 |
|---|
| 2026.02.06 | ₩29,335 | ₩30,647 | ₩29,335 | ₩30,406 | +3.65% | 82.5만 |
|---|
| 2026.02.05 | ₩29,348 | ₩30,259 | ₩29,175 | ₩29,750 | +1.37% | 90.6만 |
|---|
| 2026.02.04 | ₩30,392 | ₩30,566 | ₩29,536 | ₩29,844 | -1.81% | 119.9만 |
|---|
| 2026.02.03 | ₩30,780 | ₩30,888 | ₩29,884 | ₩30,232 | -1.78% | 147.5만 |
|---|
| 2026.02.02 | ₩30,272 | ₩31,155 | ₩29,790 | ₩30,928 | +2.17% | 124.2만 |
|---|
| 2026.01.30 | ₩30,513 | ₩31,128 | ₩30,272 | ₩30,714 | +0.66% | 181.5만 |
|---|
| 2026.01.29 | ₩30,459 | ₩30,673 | ₩29,844 | ₩30,647 | +0.62% | 130.7만 |
|---|
| 2026.01.28 | ₩29,723 | ₩30,406 | ₩29,509 | ₩30,312 | +1.98% | 130.4만 |
|---|
| 2026.01.27 | ₩29,442 | ₩30,018 | ₩29,402 | ₩29,456 | +0.05% | 139.3만 |
|---|
| 2026.01.26 | ₩28,746 | ₩29,268 | ₩28,612 | ₩28,987 | +0.84% | 105.3만 |
|---|
| 2026.01.23 | ₩28,840 | ₩29,241 | ₩28,612 | ₩28,639 | -0.70% | 94.7만 |
|---|
| 2026.01.22 | ₩28,532 | ₩28,800 | ₩28,010 | ₩28,706 | +0.61% | 113만 |
|---|
| 2026.01.21 | ₩28,372 | ₩28,773 | ₩28,171 | ₩28,492 | +0.42% | 211.9만 |
|---|
| 2026.01.20 | ₩27,261 | ₩28,331 | ₩26,806 | ₩28,251 | +3.63% | 117.3만 |
|---|
| 2026.01.16 | ₩28,104 | ₩28,693 | ₩27,167 | ₩27,261 | -3.00% | 236.5만 |
|---|
| 2026.01.15 | ₩27,408 | ₩27,970 | ₩27,060 | ₩27,970 | +2.05% | 123.1만 |
|---|
| 2026.01.14 | ₩26,752 | ₩27,595 | ₩26,725 | ₩27,582 | +3.10% | 132.4만 |
|---|
| 2026.01.13 | ₩26,297 | ₩26,699 | ₩26,217 | ₩26,592 | +1.12% | 113.3만 |
|---|
| 2026.01.12 | ₩26,096 | ₩26,592 | ₩25,815 | ₩26,257 | +0.62% | 105.3만 |
|---|
| 2026.01.09 | ₩27,743 | ₩27,769 | ₩26,137 | ₩26,284 | -5.26% | 228.6만 |
|---|
| 2026.01.08 | ₩27,435 | ₩27,796 | ₩27,006 | ₩27,769 | +1.22% | 111.9만 |
|---|
| 2026.01.07 | ₩27,341 | ₩27,448 | ₩26,953 | ₩27,448 | +0.39% | 110.5만 |
|---|
| 2026.01.06 | ₩26,244 | ₩27,702 | ₩26,204 | ₩27,301 | +4.03% | 231.4만 |
|---|
| 2026.01.05 | ₩26,096 | ₩26,444 | ₩26,043 | ₩26,177 | +0.31% | 102.5만 |
|---|
| 2026.01.02 | ₩25,909 | ₩26,123 | ₩25,534 | ₩25,922 | +0.05% | 95.8만 |
|---|
| 2025.12.31 | ₩25,695 | ₩25,762 | ₩25,575 | ₩25,722 | +0.10% | 55.9만 |
|---|
| 2025.12.30 | ₩26,377 | ₩26,471 | ₩25,749 | ₩25,775 | -2.28% | 111.6만 |
|---|
| 2025.12.29 | ₩25,963 | ₩26,511 | ₩25,829 | ₩26,377 | +1.60% | 193.7만 |
|---|
| 2025.12.26 | ₩25,360 | ₩26,043 | ₩25,293 | ₩26,003 | +2.53% | 121.1만 |
|---|
| 2025.12.24 | ₩25,240 | ₩25,508 | ₩25,160 | ₩25,360 | +0.48% | 43.9만 |
|---|
| 2025.12.23 | ₩24,959 | ₩25,374 | ₩24,905 | ₩25,280 | +1.29% | 124.5만 |
|---|
| 2025.12.22 | ₩24,491 | ₩25,360 | ₩24,464 | ₩25,160 | +2.73% | 154.6만 |
|---|
| 2025.12.19 | ₩24,223 | ₩24,584 | ₩24,102 | ₩24,491 | +1.10% | 211.7만 |
|---|
| 2025.12.18 | ₩24,477 | ₩24,624 | ₩24,116 | ₩24,209 | -1.09% | 110.7만 |
|---|
| 2025.12.17 | ₩24,089 | ₩24,504 | ₩23,902 | ₩24,410 | +1.33% | 192.8만 |
|---|
| 2025.12.16 | ₩24,343 | ₩24,464 | ₩24,209 | ₩24,209 | -0.55% | 106.6만 |
|---|
| 2025.12.15 | ₩24,424 | ₩24,424 | ₩24,116 | ₩24,397 | -0.11% | 109.1만 |
|---|
| 2025.12.12 | ₩24,718 | ₩24,825 | ₩24,383 | ₩24,450 | -1.08% | 161.5만 |
|---|
| 2025.12.11 | ₩25,856 | ₩25,963 | ₩24,705 | ₩24,865 | -3.83% | 229.7만 |
|---|
| 2025.12.10 | ₩26,632 | ₩26,846 | ₩25,842 | ₩26,043 | -2.21% | 129만 |
|---|
| 2025.12.09 | ₩26,431 | ₩26,766 | ₩26,230 | ₩26,685 | +0.96% | 113만 |
|---|
| 2025.12.08 | ₩27,435 | ₩27,555 | ₩26,792 | ₩26,819 | -2.24% | 100.3만 |
|---|
| 2025.12.05 | ₩27,288 | ₩27,515 | ₩27,047 | ₩27,368 | +0.29% | 140만 |
|---|
| 2025.12.04 | ₩27,408 | ₩27,609 | ₩27,234 | ₩27,435 | +0.10% | 165.1만 |
|---|
| 2025.12.03 | ₩27,234 | ₩27,930 | ₩27,100 | ₩27,314 | +0.29% | 184.1만 |
|---|
| 2025.12.02 | ₩26,792 | ₩26,792 | ₩26,163 | ₩26,498 | -1.10% | 130.6만 |
|---|
| 2025.12.01 | ₩26,632 | ₩26,953 | ₩26,511 | ₩26,779 | +0.55% | 147만 |
|---|
| 2025.11.28 | ₩26,431 | ₩26,739 | ₩26,110 | ₩26,632 | +0.76% | 71.4만 |
|---|
| 2025.11.26 | ₩26,618 | ₩26,632 | ₩26,230 | ₩26,418 | -0.75% | 114.7만 |
|---|
| 2025.11.25 | ₩26,431 | ₩26,618 | ₩26,123 | ₩26,578 | +0.56% | 101.2만 |
|---|
| 2025.11.24 | ₩25,561 | ₩26,431 | ₩25,427 | ₩26,431 | +3.40% | 184.8만 |
|---|
| 2025.11.21 | ₩25,280 | ₩25,628 | ₩25,280 | ₩25,615 | +1.32% | 114.2만 |
|---|
| 2025.11.20 | ₩25,922 | ₩26,190 | ₩25,079 | ₩25,146 | -2.99% | 137.1만 |
|---|
| 2025.11.19 | ₩25,628 | ₩26,244 | ₩25,293 | ₩25,494 | -0.52% | 240.7만 |
|---|
| 2025.11.18 | ₩25,628 | ₩26,056 | ₩25,494 | ₩25,829 | +0.78% | 141.4만 |
|---|
| 2025.11.17 | ₩25,334 | ₩25,815 | ₩25,160 | ₩25,628 | +1.16% | 77.7만 |
|---|
| 2025.11.14 | ₩25,120 | ₩25,467 | ₩24,825 | ₩25,320 | +0.80% | 48만 |
|---|
| 2025.11.13 | ₩25,253 | ₩25,949 | ₩25,240 | ₩25,481 | +0.90% | 96.7만 |
|---|
| 2025.11.12 | ₩25,026 | ₩25,280 | ₩24,838 | ₩25,133 | +0.43% | 52.2만 |
|---|
| 2025.11.11 | ₩25,146 | ₩25,374 | ₩25,039 | ₩25,146 | 0.00% | 75만 |
|---|
| 2025.11.10 | ₩24,571 | ₩25,160 | ₩24,410 | ₩24,972 | +1.63% | 65.6만 |
|---|
| 2025.11.07 | ₩24,129 | ₩24,397 | ₩23,928 | ₩24,343 | +0.89% | 49.3만 |
|---|
| 2025.11.06 | ₩24,410 | ₩24,705 | ₩23,969 | ₩24,290 | -0.49% | 85.6만 |
|---|
| 2025.11.05 | ₩24,062 | ₩24,772 | ₩23,955 | ₩24,638 | +2.39% | 92.2만 |
|---|
| 2025.11.04 | ₩24,383 | ₩24,410 | ₩23,768 | ₩24,022 | -1.48% | 108.3만 |
|---|
| 2025.11.03 | ₩24,798 | ₩25,053 | ₩24,383 | ₩24,437 | -1.46% | 86.7만 |
|---|
| 2025.10.31 | ₩24,999 | ₩25,293 | ₩24,772 | ₩25,186 | +0.75% | 47.6만 |
|---|
| 2025.10.30 | ₩24,785 | ₩25,200 | ₩24,665 | ₩24,999 | +0.86% | 59.7만 |
|---|
| 2025.10.29 | ₩24,584 | ₩25,173 | ₩24,477 | ₩24,852 | +1.09% | 88.2만 |
|---|
| 2025.10.28 | ₩23,768 | ₩24,651 | ₩23,768 | ₩24,383 | +2.59% | 64만 |
|---|
| 2025.10.27 | ₩23,607 | ₩23,982 | ₩23,540 | ₩23,969 | +1.53% | 49.1만 |
|---|
| 2025.10.24 | ₩23,420 | ₩23,955 | ₩23,326 | ₩23,433 | +0.06% | 47.9만 |
|---|
| 2025.10.23 | ₩23,688 | ₩23,942 | ₩23,594 | ₩23,714 | +0.11% | 63만 |
|---|
| 2025.10.22 | ₩23,286 | ₩23,500 | ₩23,139 | ₩23,473 | +0.80% | 68.9만 |
|---|
| 2025.10.21 | ₩23,420 | ₩23,567 | ₩23,259 | ₩23,353 | -0.29% | 52.1만 |
|---|
| 2025.10.20 | ₩23,688 | ₩24,062 | ₩23,527 | ₩23,540 | -0.62% | 78만 |
|---|
| 2025.10.17 | ₩23,326 | ₩23,875 | ₩23,273 | ₩23,661 | +1.43% | 55.1만 |
|---|
| 2025.10.16 | ₩23,393 | ₩23,928 | ₩23,286 | ₩23,407 | +0.06% | 61.1만 |
|---|
| 2025.10.15 | ₩23,166 | ₩23,714 | ₩23,139 | ₩23,313 | +0.64% | 80.3만 |
|---|
| 2025.10.14 | ₩22,724 | ₩23,219 | ₩22,537 | ₩23,166 | +1.94% | 61.9만 |
|---|
| 2025.10.13 | ₩22,844 | ₩23,366 | ₩22,684 | ₩23,246 | +1.76% | 164.7만 |
|---|
| 2025.10.10 | ₩22,885 | ₩23,527 | ₩22,376 | ₩22,470 | -1.81% | 295.6만 |
|---|
| 2025.10.09 | ₩24,169 | ₩24,477 | ₩23,661 | ₩23,674 | -2.05% | 88.3만 |
|---|
| 2025.10.08 | ₩24,611 | ₩24,665 | ₩23,969 | ₩24,116 | -2.01% | 95.9만 |
|---|
| 2025.10.07 | ₩24,557 | ₩24,838 | ₩24,450 | ₩24,651 | +0.38% | 88.7만 |
|---|
| 2025.10.06 | ₩24,504 | ₩24,919 | ₩24,464 | ₩24,678 | +0.71% | 72.3만 |
|---|
| 2025.10.03 | ₩24,745 | ₩24,758 | ₩24,317 | ₩24,638 | -0.43% | 86.9만 |
|---|
| 2025.10.02 | ₩25,133 | ₩25,213 | ₩24,691 | ₩24,785 | -1.38% | 63.7만 |
|---|
| 2025.10.01 | ₩24,825 | ₩25,227 | ₩24,651 | ₩25,053 | +0.92% | 85.4만 |
|---|
| 2025.09.30 | ₩24,946 | ₩25,053 | ₩24,651 | ₩24,879 | -0.27% | 106.4만 |
|---|
| 2025.09.29 | ₩25,789 | ₩25,802 | ₩24,852 | ₩25,079 | -2.75% | 125.1만 |
|---|