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 | ₩40,567 | ₩40,567 | ₩39,642 | ₩39,830 | -1.82% | 123.7만 |
| 2026.10.08 | ₩40,031 | ₩40,929 | ₩40,031 | ₩40,862 | +2.08% | 143.8만 |
| 2026.10.07 | ₩39,803 | ₩40,272 | ₩39,763 | ₩39,816 | +0.03% | 137.6만 |
| 2026.10.06 | ₩41,037 | ₩41,144 | ₩39,655 | ₩40,044 | -2.42% | 245.5만 |
| 2026.10.05 | ₩41,412 | ₩41,613 | ₩40,326 | ₩41,359 | -0.13% | 122.4만 |
| 2026.10.02 | ₩40,165 | ₩41,278 | ₩39,991 | ₩41,238 | +2.67% | 141.7만 |
| 2026.10.01 | ₩39,709 | ₩40,983 | ₩39,293 | ₩40,809 | +2.77% | 209.8만 |
| 2026.09.30 | ₩39,816 | ₩40,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,374 |
| -1.11% |
| 212.5만 |
| 2026.09.29 | ₩39,092 | ₩39,669 | ₩38,811 | ₩39,159 | +0.17% | 159.6만 |
|---|
| 2026.09.28 | ₩39,696 | ₩39,803 | ₩39,213 | ₩39,293 | -1.01% | 190.3만 |
|---|
| 2026.09.25 | ₩39,977 | ₩40,125 | ₩39,092 | ₩39,615 | -0.91% | 271.5만 |
|---|
| 2026.09.24 | ₩40,447 | ₩41,198 | ₩39,950 | ₩40,098 | -0.86% | 277.6만 |
|---|
| 2026.09.23 | ₩41,399 | ₩41,828 | ₩40,259 | ₩40,769 | -1.52% | 168.9만 |
|---|
| 2026.09.22 | ₩41,761 | ₩42,244 | ₩41,238 | ₩41,493 | -0.64% | 204.1만 |
|---|
| 2026.09.21 | ₩43,799 | ₩43,799 | ₩42,418 | ₩42,552 | -2.85% | 133.8만 |
|---|
| 2026.09.18 | ₩43,048 | ₩43,585 | ₩42,686 | ₩43,558 | +1.18% | 266.6만 |
|---|
| 2026.09.17 | ₩41,949 | ₩43,115 | ₩41,748 | ₩42,579 | +1.50% | 221.7만 |
|---|
| 2026.09.16 | ₩41,251 | ₩41,962 | ₩41,050 | ₩41,399 | +0.36% | 236.3만 |
|---|
| 2026.09.15 | ₩40,970 | ₩42,297 | ₩40,701 | ₩41,855 | +2.16% | 214.5만 |
|---|
| 2026.09.14 | ₩41,426 | ₩41,573 | ₩40,701 | ₩41,345 | -0.19% | 202만 |
|---|
| 2026.09.11 | ₩41,224 | ₩41,841 | ₩41,064 | ₩41,801 | +1.40% | 130.9만 |
|---|
| 2026.09.10 | ₩41,761 | ₩41,962 | ₩40,956 | ₩41,224 | -1.28% | 237.5만 |
|---|
| 2026.09.09 | ₩41,533 | ₩41,949 | ₩40,983 | ₩41,788 | +0.61% | 100.2만 |
|---|
| 2026.09.08 | ₩42,043 | ₩42,203 | ₩41,104 | ₩41,600 | -1.05% | 239.5만 |
|---|
| 2026.09.04 | ₩43,585 | ₩44,094 | ₩43,250 | ₩43,477 | -0.25% | 144.5만 |
|---|
| 2026.09.03 | ₩42,941 | ₩43,451 | ₩42,525 | ₩42,740 | -0.47% | 182.5만 |
|---|
| 2026.09.02 | ₩41,855 | ₩42,753 | ₩41,855 | ₩42,673 | +1.95% | 171.6만 |
|---|
| 2026.09.01 | ₩41,560 | ₩42,069 | ₩41,171 | ₩41,640 | +0.19% | 117.3만 |
|---|
| 2026.08.31 | ₩40,970 | ₩41,587 | ₩40,608 | ₩41,399 | +1.05% | 136.4만 |
|---|
| 2026.08.28 | ₩40,822 | ₩41,292 | ₩40,755 | ₩40,876 | +0.13% | 79.8만 |
|---|
| 2026.08.27 | ₩40,259 | ₩41,224 | ₩40,192 | ₩40,795 | +1.33% | 137.3만 |
|---|
| 2026.08.26 | ₩41,506 | ₩41,546 | ₩39,454 | ₩39,669 | -4.43% | 120.8만 |
|---|
| 2026.08.25 | ₩41,238 | ₩41,908 | ₩40,567 | ₩41,721 | +1.17% | 201.6만 |
|---|
| 2026.08.24 | ₩40,782 | ₩41,533 | ₩40,782 | ₩41,171 | +0.95% | 166.4만 |
|---|
| 2026.08.21 | ₩39,562 | ₩41,573 | ₩39,495 | ₩40,903 | +3.39% | 280.8만 |
|---|
| 2026.08.20 | ₩40,567 | ₩40,916 | ₩40,044 | ₩40,313 | -0.63% | 160.5만 |
|---|
| 2026.08.19 | ₩40,634 | ₩41,439 | ₩40,272 | ₩40,460 | -0.43% | 154.2만 |
|---|
| 2026.08.18 | ₩40,272 | ₩40,567 | ₩39,709 | ₩40,406 | +0.33% | 189.2만 |
|---|
| 2026.08.17 | ₩38,958 | ₩40,473 | ₩38,891 | ₩40,353 | +3.58% | 202.7만 |
|---|
| 2026.08.14 | ₩38,811 | ₩39,146 | ₩38,355 | ₩38,958 | +0.38% | 119.7만 |
|---|
| 2026.08.13 | ₩37,416 | ₩38,676 | ₩37,416 | ₩38,542 | +3.01% | 161.2만 |
|---|
| 2026.08.12 | ₩36,853 | ₩37,510 | ₩36,410 | ₩37,402 | +1.49% | 105.2만 |
|---|
| 2026.08.11 | ₩37,832 | ₩38,033 | ₩36,598 | ₩37,107 | -1.91% | 145.6만 |
|---|
| 2026.08.10 | ₩38,717 | ₩39,173 | ₩37,952 | ₩38,113 | -1.56% | 126만 |
|---|
| 2026.08.07 | ₩38,448 | ₩38,998 | ₩38,113 | ₩38,757 | +0.80% | 191.5만 |
|---|
| 2026.08.06 | ₩39,562 | ₩39,562 | ₩37,684 | ₩38,341 | -3.08% | 156.8만 |
|---|
| 2026.08.05 | ₩37,872 | ₩38,234 | ₩37,309 | ₩37,496 | -0.99% | 88.1만 |
|---|
| 2026.08.04 | ₩38,770 | ₩38,770 | ₩37,590 | ₩37,845 | -2.39% | 143.2만 |
|---|
| 2026.08.03 | ₩39,052 | ₩39,347 | ₩38,153 | ₩38,529 | -1.34% | 142.7만 |
|---|
| 2026.07.31 | ₩38,851 | ₩39,347 | ₩38,368 | ₩38,556 | -0.76% | 99만 |
|---|
| 2026.07.30 | ₩37,134 | ₩39,119 | ₩37,134 | ₩39,092 | +5.27% | 193.4만 |
|---|
| 2026.07.29 | ₩37,684 | ₩37,858 | ₩36,544 | ₩36,732 | -2.53% | 110만 |
|---|
| 2026.07.28 | ₩36,169 | ₩37,630 | ₩35,967 | ₩37,550 | +3.82% | 187.6만 |
|---|
| 2026.07.27 | ₩36,893 | ₩37,121 | ₩36,061 | ₩36,343 | -1.49% | 121.5만 |
|---|
| 2026.07.24 | ₩36,665 | ₩38,086 | ₩36,544 | ₩37,738 | +2.93% | 216.2만 |
|---|
| 2026.07.23 | ₩35,900 | ₩36,437 | ₩35,498 | ₩36,410 | +1.42% | 91.7만 |
|---|
| 2026.07.22 | ₩35,632 | ₩36,142 | ₩35,632 | ₩35,900 | +0.75% | 69.8만 |
|---|
| 2026.07.21 | ₩34,989 | ₩35,874 | ₩34,667 | ₩35,780 | +2.26% | 102.7만 |
|---|
| 2026.07.20 | ₩34,063 | ₩35,324 | ₩33,889 | ₩34,989 | +2.72% | 134.2만 |
|---|
| 2026.07.17 | ₩34,479 | ₩34,828 | ₩33,339 | ₩33,393 | -3.15% | 128.6만 |
|---|
| 2026.07.16 | ₩35,123 | ₩35,914 | ₩34,841 | ₩34,895 | -0.65% | 80만 |
|---|
| 2026.07.15 | ₩35,860 | ₩35,914 | ₩35,056 | ₩35,337 | -1.46% | 88.7만 |
|---|
| 2026.07.14 | ₩35,605 | ₩36,571 | ₩35,364 | ₩35,619 | +0.04% | 114만 |
|---|
| 2026.07.13 | ₩35,538 | ₩35,833 | ₩35,404 | ₩35,592 | +0.15% | 83.1만 |
|---|
| 2026.07.10 | ₩34,948 | ₩35,391 | ₩34,935 | ₩35,337 | +1.11% | 91.9만 |
|---|
| 2026.07.09 | ₩35,324 | ₩35,404 | ₩34,036 | ₩34,707 | -1.75% | 124.9만 |
|---|
| 2026.07.08 | ₩35,136 | ₩35,672 | ₩34,908 | ₩35,485 | +0.99% | 104.4만 |
|---|
| 2026.07.07 | ₩35,136 | ₩35,485 | ₩34,895 | ₩35,136 | 0.00% | 147.2만 |
|---|
| 2026.07.06 | ₩34,023 | ₩36,035 | ₩34,023 | ₩35,029 | +2.96% | 143.6만 |
|---|
| 2026.07.02 | ₩34,023 | ₩34,801 | ₩33,554 | ₩33,728 | -0.87% | 145.4만 |
|---|
| 2026.07.01 | ₩33,460 | ₩33,983 | ₩33,232 | ₩33,272 | -0.56% | 91.9만 |
|---|
| 2026.06.30 | ₩33,339 | ₩33,741 | ₩33,071 | ₩33,487 | +0.44% | 114.8만 |
|---|
| 2026.06.29 | ₩33,218 | ₩33,460 | ₩32,668 | ₩33,044 | -0.52% | 169.1만 |
|---|
| 2026.06.26 | ₩33,755 | ₩33,782 | ₩31,998 | ₩32,722 | -3.06% | 168.9만 |
|---|
| 2026.06.25 | ₩34,398 | ₩34,707 | ₩33,862 | ₩33,969 | -1.25% | 121.8만 |
|---|
| 2026.06.24 | ₩35,686 | ₩35,927 | ₩34,224 | ₩34,425 | -3.53% | 268.9만 |
|---|
| 2026.06.23 | ₩35,565 | ₩36,383 | ₩35,538 | ₩36,182 | +1.73% | 99.1만 |
|---|
| 2026.06.22 | ₩34,613 | ₩35,713 | ₩34,559 | ₩35,565 | +2.75% | 105.1만 |
|---|
| 2026.06.18 | ₩35,847 | ₩35,981 | ₩33,929 | ₩34,613 | -3.44% | 215.3만 |
|---|
| 2026.06.17 | ₩35,766 | ₩36,303 | ₩35,740 | ₩35,874 | +0.30% | 129.2만 |
|---|
| 2026.06.16 | ₩36,236 | ₩36,491 | ₩35,538 | ₩35,713 | -1.44% | 87.4만 |
|---|
| 2026.06.15 | ₩36,477 | ₩36,745 | ₩36,075 | ₩36,303 | -0.48% | 74.7만 |
|---|
| 2026.06.12 | ₩35,753 | ₩36,611 | ₩35,753 | ₩36,410 | +1.84% | 69만 |
|---|
| 2026.06.11 | ₩35,941 | ₩36,651 | ₩35,874 | ₩36,410 | +1.31% | 130.3만 |
|---|
| 2026.06.10 | ₩35,820 | ₩36,182 | ₩35,431 | ₩35,632 | -0.52% | 151만 |
|---|
| 2026.06.09 | ₩35,941 | ₩36,316 | ₩35,337 | ₩35,874 | -0.19% | 128.3만 |
|---|
| 2026.06.08 | ₩36,625 | ₩36,678 | ₩35,149 | ₩35,833 | -2.16% | 104.3만 |
|---|
| 2026.06.05 | ₩36,182 | ₩36,920 | ₩36,102 | ₩36,638 | +1.26% | 94.5만 |
|---|
| 2026.06.04 | ₩36,437 | ₩36,625 | ₩35,914 | ₩36,410 | -0.07% | 120.4만 |
|---|
| 2026.06.03 | ₩36,598 | ₩36,839 | ₩36,102 | ₩36,437 | -0.44% | 99만 |
|---|
| 2026.06.02 | ₩37,684 | ₩37,765 | ₩36,705 | ₩36,745 | -2.49% | 112.2만 |
|---|
| 2026.06.01 | ₩36,356 | ₩38,220 | ₩36,142 | ₩37,832 | +4.06% | 180.2만 |
|---|
| 2026.05.29 | ₩36,343 | ₩36,759 | ₩35,994 | ₩36,544 | +0.55% | 159.3만 |
|---|
| 2026.05.28 | ₩37,054 | ₩37,322 | ₩36,356 | ₩36,450 | -1.63% | 142.3만 |
|---|
| 2026.05.27 | ₩36,799 | ₩37,483 | ₩36,383 | ₩36,651 | -0.40% | 218만 |
|---|
| 2026.05.26 | ₩36,558 | ₩37,121 | ₩35,941 | ₩36,946 | +1.06% | 195.4만 |
|---|
| 2026.05.22 | ₩35,954 | ₩35,981 | ₩35,015 | ₩35,404 | -1.53% | 147.1만 |
|---|
| 2026.05.21 | ₩37,523 | ₩37,925 | ₩35,686 | ₩36,102 | -3.79% | 321.2만 |
|---|
| 2026.05.20 | ₩35,270 | ₩36,128 | ₩35,190 | ₩35,793 | +1.48% | 148.6만 |
|---|
| 2026.05.19 | ₩35,525 | ₩35,538 | ₩34,734 | ₩34,975 | -1.55% | 134.3만 |
|---|
| 2026.05.18 | ₩35,337 | ₩35,431 | ₩34,921 | ₩35,351 | +0.04% | 112.4만 |
|---|
| 2026.05.15 | ₩35,297 | ₩35,605 | ₩35,069 | ₩35,498 | +0.57% | 70.2만 |
|---|
| 2026.05.14 | ₩35,860 | ₩36,008 | ₩35,337 | ₩35,780 | -0.22% | 73.3만 |
|---|
| 2026.05.13 | ₩36,973 | ₩37,134 | ₩35,404 | ₩35,793 | -3.19% | 104.9만 |
|---|
| 2026.05.12 | ₩35,807 | ₩36,759 | ₩35,538 | ₩36,665 | +2.40% | 113.7만 |
|---|
| 2026.05.11 | ₩36,356 | ₩36,544 | ₩35,418 | ₩35,860 | -1.36% | 117.6만 |
|---|
| 2026.05.08 | ₩36,195 | ₩36,370 | ₩35,793 | ₩35,981 | -0.59% | 100.4만 |
|---|
| 2026.05.07 | ₩36,075 | ₩36,397 | ₩35,713 | ₩35,954 | -0.33% | 171.1만 |
|---|
| 2026.05.06 | ₩35,780 | ₩36,209 | ₩35,364 | ₩36,075 | +0.82% | 157.6만 |
|---|
| 2026.05.05 | ₩34,868 | ₩36,169 | ₩34,801 | ₩35,780 | +2.62% | 207.1만 |
|---|
| 2026.05.04 | ₩34,331 | ₩34,908 | ₩33,768 | ₩33,929 | -1.17% | 109.7만 |
|---|
| 2026.05.01 | ₩33,755 | ₩33,942 | ₩33,165 | ₩33,902 | +0.44% | 81.2만 |
|---|
| 2026.04.30 | ₩33,473 | ₩33,996 | ₩33,339 | ₩33,701 | +0.68% | 117.2만 |
|---|
| 2026.04.29 | ₩33,191 | ₩33,661 | ₩33,044 | ₩33,366 | +0.53% | 83.6만 |
|---|
| 2026.04.28 | ₩33,245 | ₩33,379 | ₩32,816 | ₩33,044 | -0.61% | 61만 |
|---|
| 2026.04.27 | ₩32,829 | ₩33,178 | ₩32,414 | ₩32,964 | +0.41% | 84.4만 |
|---|
| 2026.04.24 | ₩32,306 | ₩32,668 | ₩32,025 | ₩32,494 | +0.58% | 80.2만 |
|---|
| 2026.04.23 | ₩33,513 | ₩33,661 | ₩32,266 | ₩32,414 | -3.28% | 59만 |
|---|
| 2026.04.22 | ₩32,668 | ₩33,366 | ₩32,454 | ₩33,299 | +1.93% | 80.1만 |
|---|
| 2026.04.21 | ₩34,036 | ₩34,090 | ₩32,360 | ₩32,668 | -4.02% | 106.4만 |
|---|
| 2026.04.20 | ₩32,722 | ₩34,090 | ₩32,119 | ₩33,312 | +1.80% | 118.8만 |
|---|
| 2026.04.17 | ₩33,232 | ₩33,634 | ₩32,655 | ₩32,789 | -1.33% | 98.4만 |
|---|
| 2026.04.16 | ₩33,044 | ₩33,366 | ₩32,601 | ₩32,896 | -0.45% | 56.2만 |
|---|
| 2026.04.15 | ₩33,513 | ₩33,714 | ₩32,829 | ₩33,044 | -1.40% | 63.2만 |
|---|
| 2026.04.14 | ₩33,513 | ₩33,768 | ₩32,870 | ₩32,964 | -1.64% | 83.6만 |
|---|
| 2026.04.13 | ₩32,481 | ₩33,259 | ₩32,481 | ₩33,165 | +2.11% | 94.8만 |
|---|
| 2026.04.10 | ₩32,615 | ₩32,682 | ₩31,985 | ₩32,481 | -0.41% | 91.7만 |
|---|
| 2026.04.09 | ₩33,178 | ₩33,259 | ₩32,213 | ₩32,440 | -2.22% | 90.3만 |
|---|
| 2026.04.08 | ₩32,213 | ₩33,057 | ₩32,213 | ₩33,031 | +2.54% | 80.2만 |
|---|
| 2026.04.07 | ₩32,293 | ₩32,548 | ₩31,622 | ₩31,810 | -1.50% | 60.7만 |
|---|
| 2026.04.06 | ₩32,360 | ₩32,601 | ₩31,931 | ₩32,320 | -0.12% | 54만 |
|---|
| 2026.04.02 | ₩31,247 | ₩32,642 | ₩31,086 | ₩32,615 | +4.38% | 126만 |
|---|
| 2026.04.01 | ₩31,032 | ₩31,998 | ₩30,952 | ₩31,716 | +2.20% | 134.6만 |
|---|
| 2026.03.31 | ₩29,866 | ₩30,845 | ₩29,812 | ₩30,804 | +3.14% | 125.7만 |
|---|
| 2026.03.30 | ₩29,892 | ₩30,120 | ₩29,302 | ₩29,504 | -1.30% | 196.3만 |
|---|
| 2026.03.27 | ₩30,174 | ₩30,281 | ₩29,732 | ₩29,839 | -1.11% | 127.4만 |
|---|
| 2026.03.26 | ₩30,415 | ₩31,019 | ₩30,053 | ₩30,174 | -0.79% | 136.7만 |
|---|
| 2026.03.25 | ₩31,529 | ₩31,529 | ₩30,469 | ₩30,657 | -2.76% | 95.7만 |
|---|
| 2026.03.24 | ₩30,791 | ₩31,462 | ₩30,643 | ₩31,368 | +1.87% | 108.8만 |
|---|
| 2026.03.23 | ₩30,174 | ₩30,965 | ₩30,147 | ₩30,603 | +1.42% | 122.8만 |
|---|
| 2026.03.20 | ₩30,858 | ₩30,858 | ₩29,758 | ₩29,946 | -2.96% | 137.4만 |
|---|
| 2026.03.19 | ₩29,973 | ₩30,684 | ₩29,825 | ₩30,483 | +1.70% | 354.4만 |
|---|
| 2026.03.18 | ₩30,241 | ₩31,099 | ₩30,094 | ₩30,576 | +1.11% | 204.7만 |
|---|
| 2026.03.17 | ₩29,852 | ₩30,322 | ₩29,571 | ₩29,812 | -0.13% | 140.4만 |
|---|
| 2026.03.16 | ₩29,772 | ₩30,255 | ₩29,222 | ₩29,799 | +0.09% | 188.5만 |
|---|
| 2026.03.13 | ₩29,705 | ₩30,053 | ₩28,806 | ₩29,289 | -1.40% | 123.8만 |
|---|
| 2026.03.12 | ₩31,207 | ₩31,207 | ₩29,678 | ₩29,705 | -4.81% | 151.4만 |
|---|
| 2026.03.11 | ₩31,730 | ₩31,730 | ₩30,885 | ₩31,260 | -1.48% | 160.5만 |
|---|
| 2026.03.10 | ₩31,891 | ₩32,333 | ₩30,858 | ₩31,931 | +0.13% | 209.7만 |
|---|
| 2026.03.09 | ₩30,965 | ₩32,052 | ₩30,791 | ₩31,810 | +2.73% | 258.4만 |
|---|
| 2026.03.06 | ₩32,320 | ₩32,628 | ₩31,435 | ₩31,730 | -1.83% | 280.6만 |
|---|
| 2026.03.05 | ₩34,157 | ₩34,157 | ₩32,695 | ₩33,017 | -3.34% | 193.5만 |
|---|
| 2026.03.04 | ₩34,707 | ₩34,989 | ₩34,090 | ₩34,372 | -0.97% | 455만 |
|---|
| 2026.03.03 | ₩35,337 | ₩35,686 | ₩34,519 | ₩35,203 | -0.38% | 245.7만 |
|---|
| 2026.03.02 | ₩36,021 | ₩36,477 | ₩34,881 | ₩36,061 | +0.11% | 241.5만 |
|---|
| 2026.02.27 | ₩33,647 | ₩35,431 | ₩33,647 | ₩35,257 | +4.78% | 286.1만 |
|---|
| 2026.02.26 | ₩33,419 | ₩34,197 | ₩32,776 | ₩33,554 | +0.40% | 448.2만 |
|---|
| 2026.02.25 | ₩34,050 | ₩34,251 | ₩32,990 | ₩33,419 | -1.85% | 303만 |
|---|
| 2026.02.24 | ₩33,942 | ₩34,626 | ₩33,755 | ₩33,902 | -0.12% | 221.8만 |
|---|
| 2026.02.23 | ₩33,540 | ₩34,010 | ₩33,393 | ₩33,849 | +0.92% | 110.8만 |
|---|
| 2026.02.20 | ₩33,647 | ₩34,130 | ₩33,634 | ₩33,849 | +0.60% | 233.5만 |
|---|
| 2026.02.19 | ₩33,071 | ₩33,795 | ₩32,950 | ₩33,513 | +1.34% | 136.9만 |
|---|
| 2026.02.18 | ₩32,910 | ₩33,446 | ₩32,870 | ₩33,138 | +0.69% | 118.3만 |
|---|
| 2026.02.17 | ₩31,917 | ₩33,124 | ₩31,810 | ₩32,896 | +3.07% | 129.2만 |
|---|
| 2026.02.13 | ₩31,166 | ₩31,998 | ₩31,059 | ₩31,917 | +2.41% | 60.3만 |
|---|
| 2026.02.12 | ₩32,253 | ₩32,588 | ₩30,684 | ₩31,153 | -3.41% | 88.7만 |
|---|
| 2026.02.11 | ₩31,676 | ₩32,306 | ₩31,676 | ₩32,145 | +1.48% | 136.1만 |
|---|
| 2026.02.10 | ₩31,260 | ₩31,622 | ₩30,952 | ₩31,341 | +0.26% | 78.5만 |
|---|
| 2026.02.09 | ₩30,362 | ₩31,341 | ₩30,174 | ₩31,234 | +2.87% | 101만 |
|---|
| 2026.02.06 | ₩29,396 | ₩30,711 | ₩29,396 | ₩30,469 | +3.65% | 82.5만 |
|---|
| 2026.02.05 | ₩29,410 | ₩30,322 | ₩29,235 | ₩29,812 | +1.37% | 90.6만 |
|---|
| 2026.02.04 | ₩30,456 | ₩30,630 | ₩29,597 | ₩29,906 | -1.81% | 119.9만 |
|---|
| 2026.02.03 | ₩30,845 | ₩30,952 | ₩29,946 | ₩30,295 | -1.78% | 147.5만 |
|---|
| 2026.02.02 | ₩30,335 | ₩31,220 | ₩29,852 | ₩30,992 | +2.17% | 124.2만 |
|---|
| 2026.01.30 | ₩30,576 | ₩31,193 | ₩30,335 | ₩30,778 | +0.66% | 181.5만 |
|---|
| 2026.01.29 | ₩30,523 | ₩30,737 | ₩29,906 | ₩30,711 | +0.62% | 130.7만 |
|---|
| 2026.01.28 | ₩29,785 | ₩30,469 | ₩29,571 | ₩30,375 | +1.98% | 130.4만 |
|---|
| 2026.01.27 | ₩29,504 | ₩30,080 | ₩29,463 | ₩29,517 | +0.05% | 139.3만 |
|---|
| 2026.01.26 | ₩28,806 | ₩29,329 | ₩28,672 | ₩29,048 | +0.84% | 105.3만 |
|---|
| 2026.01.23 | ₩28,900 | ₩29,302 | ₩28,672 | ₩28,699 | -0.70% | 94.7만 |
|---|
| 2026.01.22 | ₩28,592 | ₩28,860 | ₩28,069 | ₩28,766 | +0.61% | 113만 |
|---|
| 2026.01.21 | ₩28,431 | ₩28,833 | ₩28,230 | ₩28,551 | +0.42% | 211.9만 |
|---|
| 2026.01.20 | ₩27,318 | ₩28,390 | ₩26,862 | ₩28,310 | +3.63% | 117.3만 |
|---|
| 2026.01.16 | ₩28,162 | ₩28,753 | ₩27,224 | ₩27,318 | -3.00% | 236.5만 |
|---|
| 2026.01.15 | ₩27,465 | ₩28,028 | ₩27,116 | ₩28,028 | +2.05% | 123.1만 |
|---|
| 2026.01.14 | ₩26,808 | ₩27,653 | ₩26,781 | ₩27,639 | +3.10% | 132.4만 |
|---|
| 2026.01.13 | ₩26,352 | ₩26,754 | ₩26,272 | ₩26,647 | +1.12% | 113.3만 |
|---|
| 2026.01.12 | ₩26,151 | ₩26,647 | ₩25,869 | ₩26,312 | +0.62% | 105.3만 |
|---|
| 2026.01.09 | ₩27,800 | ₩27,827 | ₩26,191 | ₩26,339 | -5.26% | 228.6만 |
|---|
| 2026.01.08 | ₩27,492 | ₩27,854 | ₩27,063 | ₩27,827 | +1.22% | 111.9만 |
|---|
| 2026.01.07 | ₩27,398 | ₩27,505 | ₩27,009 | ₩27,505 | +0.39% | 110.5만 |
|---|
| 2026.01.06 | ₩26,298 | ₩27,760 | ₩26,258 | ₩27,358 | +4.03% | 231.4만 |
|---|
| 2026.01.05 | ₩26,151 | ₩26,500 | ₩26,097 | ₩26,231 | +0.31% | 102.5만 |
|---|
| 2026.01.02 | ₩25,963 | ₩26,178 | ₩25,588 | ₩25,977 | +0.05% | 95.8만 |
|---|
| 2025.12.31 | ₩25,749 | ₩25,816 | ₩25,628 | ₩25,775 | +0.10% | 55.9만 |
|---|
| 2025.12.30 | ₩26,432 | ₩26,526 | ₩25,802 | ₩25,829 | -2.28% | 111.6만 |
|---|
| 2025.12.29 | ₩26,017 | ₩26,567 | ₩25,883 | ₩26,432 | +1.60% | 193.7만 |
|---|
| 2025.12.26 | ₩25,413 | ₩26,097 | ₩25,346 | ₩26,057 | +2.53% | 121.1만 |
|---|
| 2025.12.24 | ₩25,293 | ₩25,561 | ₩25,212 | ₩25,413 | +0.48% | 43.9만 |
|---|
| 2025.12.23 | ₩25,011 | ₩25,427 | ₩24,957 | ₩25,333 | +1.29% | 124.5만 |
|---|
| 2025.12.22 | ₩24,542 | ₩25,413 | ₩24,515 | ₩25,212 | +2.73% | 154.6만 |
|---|
| 2025.12.19 | ₩24,273 | ₩24,635 | ₩24,153 | ₩24,542 | +1.10% | 211.7만 |
|---|
| 2025.12.18 | ₩24,528 | ₩24,676 | ₩24,166 | ₩24,260 | -1.09% | 110.7만 |
|---|
| 2025.12.17 | ₩24,139 | ₩24,555 | ₩23,952 | ₩24,461 | +1.33% | 192.8만 |
|---|
| 2025.12.16 | ₩24,394 | ₩24,515 | ₩24,260 | ₩24,260 | -0.55% | 106.6만 |
|---|
| 2025.12.15 | ₩24,475 | ₩24,475 | ₩24,166 | ₩24,448 | -0.11% | 109.1만 |
|---|
| 2025.12.12 | ₩24,770 | ₩24,877 | ₩24,434 | ₩24,501 | -1.08% | 161.5만 |
|---|
| 2025.12.11 | ₩25,909 | ₩26,017 | ₩24,756 | ₩24,917 | -3.83% | 229.7만 |
|---|
| 2025.12.10 | ₩26,687 | ₩26,902 | ₩25,896 | ₩26,097 | -2.21% | 129만 |
|---|
| 2025.12.09 | ₩26,486 | ₩26,821 | ₩26,285 | ₩26,741 | +0.96% | 113만 |
|---|
| 2025.12.08 | ₩27,492 | ₩27,613 | ₩26,848 | ₩26,875 | -2.24% | 100.3만 |
|---|
| 2025.12.05 | ₩27,344 | ₩27,572 | ₩27,103 | ₩27,425 | +0.29% | 140만 |
|---|
| 2025.12.04 | ₩27,465 | ₩27,666 | ₩27,291 | ₩27,492 | +0.10% | 165.1만 |
|---|
| 2025.12.03 | ₩27,291 | ₩27,988 | ₩27,157 | ₩27,371 | +0.29% | 184.1만 |
|---|
| 2025.12.02 | ₩26,848 | ₩26,848 | ₩26,218 | ₩26,553 | -1.10% | 130.6만 |
|---|
| 2025.12.01 | ₩26,687 | ₩27,009 | ₩26,567 | ₩26,835 | +0.55% | 147만 |
|---|
| 2025.11.28 | ₩26,486 | ₩26,795 | ₩26,164 | ₩26,687 | +0.76% | 71.4만 |
|---|
| 2025.11.26 | ₩26,674 | ₩26,687 | ₩26,285 | ₩26,473 | -0.75% | 114.7만 |
|---|
| 2025.11.25 | ₩26,486 | ₩26,674 | ₩26,178 | ₩26,634 | +0.56% | 101.2만 |
|---|
| 2025.11.24 | ₩25,614 | ₩26,486 | ₩25,480 | ₩26,486 | +3.40% | 184.8만 |
|---|
| 2025.11.21 | ₩25,333 | ₩25,681 | ₩25,333 | ₩25,668 | +1.32% | 114.2만 |
|---|
| 2025.11.20 | ₩25,977 | ₩26,245 | ₩25,132 | ₩25,199 | -2.99% | 137.1만 |
|---|
| 2025.11.19 | ₩25,681 | ₩26,298 | ₩25,346 | ₩25,547 | -0.52% | 240.7만 |
|---|
| 2025.11.18 | ₩25,681 | ₩26,111 | ₩25,547 | ₩25,883 | +0.78% | 141.4만 |
|---|
| 2025.11.17 | ₩25,386 | ₩25,869 | ₩25,212 | ₩25,681 | +1.16% | 77.7만 |
|---|
| 2025.11.14 | ₩25,172 | ₩25,521 | ₩24,877 | ₩25,373 | +0.80% | 48만 |
|---|
| 2025.11.13 | ₩25,306 | ₩26,003 | ₩25,293 | ₩25,534 | +0.90% | 96.7만 |
|---|
| 2025.11.12 | ₩25,078 | ₩25,333 | ₩24,890 | ₩25,185 | +0.43% | 52.2만 |
|---|
| 2025.11.11 | ₩25,199 | ₩25,427 | ₩25,091 | ₩25,199 | 0.00% | 75만 |
|---|
| 2025.11.10 | ₩24,622 | ₩25,212 | ₩24,461 | ₩25,024 | +1.63% | 65.6만 |
|---|
| 2025.11.07 | ₩24,179 | ₩24,448 | ₩23,978 | ₩24,394 | +0.89% | 49.3만 |
|---|
| 2025.11.06 | ₩24,461 | ₩24,756 | ₩24,019 | ₩24,340 | -0.49% | 85.6만 |
|---|
| 2025.11.05 | ₩24,112 | ₩24,823 | ₩24,005 | ₩24,689 | +2.39% | 92.2만 |
|---|
| 2025.11.04 | ₩24,434 | ₩24,461 | ₩23,817 | ₩24,072 | -1.48% | 108.3만 |
|---|
| 2025.11.03 | ₩24,850 | ₩25,105 | ₩24,434 | ₩24,488 | -1.46% | 86.7만 |
|---|
| 2025.10.31 | ₩25,051 | ₩25,346 | ₩24,823 | ₩25,239 | +0.75% | 47.6만 |
|---|
| 2025.10.30 | ₩24,837 | ₩25,252 | ₩24,716 | ₩25,051 | +0.86% | 59.7만 |
|---|
| 2025.10.29 | ₩24,635 | ₩25,226 | ₩24,528 | ₩24,904 | +1.09% | 88.2만 |
|---|
| 2025.10.28 | ₩23,817 | ₩24,703 | ₩23,817 | ₩24,434 | +2.59% | 64만 |
|---|
| 2025.10.27 | ₩23,656 | ₩24,032 | ₩23,589 | ₩24,019 | +1.53% | 49.1만 |
|---|
| 2025.10.24 | ₩23,469 | ₩24,005 | ₩23,375 | ₩23,482 | +0.06% | 47.9만 |
|---|
| 2025.10.23 | ₩23,737 | ₩23,992 | ₩23,643 | ₩23,764 | +0.11% | 63만 |
|---|
| 2025.10.22 | ₩23,335 | ₩23,549 | ₩23,187 | ₩23,522 | +0.80% | 68.9만 |
|---|
| 2025.10.21 | ₩23,469 | ₩23,616 | ₩23,308 | ₩23,402 | -0.29% | 52.1만 |
|---|
| 2025.10.20 | ₩23,737 | ₩24,112 | ₩23,576 | ₩23,589 | -0.62% | 78만 |
|---|
| 2025.10.17 | ₩23,375 | ₩23,925 | ₩23,321 | ₩23,710 | +1.43% | 55.1만 |
|---|
| 2025.10.16 | ₩23,442 | ₩23,978 | ₩23,335 | ₩23,455 | +0.06% | 61.1만 |
|---|
| 2025.10.15 | ₩23,214 | ₩23,764 | ₩23,187 | ₩23,361 | +0.64% | 80.3만 |
|---|
| 2025.10.14 | ₩22,771 | ₩23,268 | ₩22,584 | ₩23,214 | +1.94% | 61.9만 |
|---|
| 2025.10.13 | ₩22,892 | ₩23,415 | ₩22,731 | ₩23,294 | +1.76% | 164.7만 |
|---|
| 2025.10.10 | ₩22,932 | ₩23,576 | ₩22,423 | ₩22,517 | -1.81% | 295.6만 |
|---|