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 | ₩40,359 | ₩40,359 | ₩39,438 | ₩39,625 | -1.82% | 123.7만 |
| 2026.10.08 | ₩39,825 | ₩40,719 | ₩39,825 | ₩40,652 | +2.08% | 143.8만 |
| 2026.10.07 | ₩39,598 | ₩40,065 | ₩39,558 | ₩39,612 | +0.03% | 137.6만 |
| 2026.10.06 | ₩40,826 | ₩40,933 | ₩39,452 | ₩39,839 | -2.42% | 245.5만 |
| 2026.10.05 | ₩41,199 | ₩41,400 | ₩40,119 | ₩41,146 | -0.13% | 122.4만 |
| 2026.10.02 | ₩39,959 | ₩41,066 | ₩39,785 | ₩41,026 | +2.67% | 141.7만 |
| 2026.10.01 | ₩39,505 | ₩40,773 | ₩39,091 | ₩40,599 | +2.77% | 209.8만 |
| 2026.09.30 | ₩39,612 | ₩40,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,172 |
| -1.11% |
| 212.5만 |
| 2026.09.29 | ₩38,891 | ₩39,465 | ₩38,611 | ₩38,958 | +0.17% | 159.6만 |
|---|
| 2026.09.28 | ₩39,492 | ₩39,598 | ₩39,011 | ₩39,091 | -1.01% | 190.3만 |
|---|
| 2026.09.25 | ₩39,772 | ₩39,919 | ₩38,891 | ₩39,412 | -0.91% | 271.5만 |
|---|
| 2026.09.24 | ₩40,239 | ₩40,986 | ₩39,745 | ₩39,892 | -0.86% | 277.6만 |
|---|
| 2026.09.23 | ₩41,186 | ₩41,613 | ₩40,052 | ₩40,559 | -1.52% | 168.9만 |
|---|
| 2026.09.22 | ₩41,546 | ₩42,027 | ₩41,026 | ₩41,280 | -0.64% | 204.1만 |
|---|
| 2026.09.21 | ₩43,574 | ₩43,574 | ₩42,200 | ₩42,334 | -2.85% | 133.8만 |
|---|
| 2026.09.18 | ₩42,827 | ₩43,361 | ₩42,467 | ₩43,334 | +1.18% | 266.6만 |
|---|
| 2026.09.17 | ₩41,733 | ₩42,894 | ₩41,533 | ₩42,360 | +1.50% | 221.7만 |
|---|
| 2026.09.16 | ₩41,039 | ₩41,746 | ₩40,839 | ₩41,186 | +0.36% | 236.3만 |
|---|
| 2026.09.15 | ₩40,759 | ₩42,080 | ₩40,492 | ₩41,640 | +2.16% | 214.5만 |
|---|
| 2026.09.14 | ₩41,213 | ₩41,360 | ₩40,492 | ₩41,133 | -0.19% | 202만 |
|---|
| 2026.09.11 | ₩41,013 | ₩41,626 | ₩40,853 | ₩41,586 | +1.40% | 130.9만 |
|---|
| 2026.09.10 | ₩41,546 | ₩41,746 | ₩40,746 | ₩41,013 | -1.28% | 237.5만 |
|---|
| 2026.09.09 | ₩41,320 | ₩41,733 | ₩40,773 | ₩41,573 | +0.61% | 100.2만 |
|---|
| 2026.09.08 | ₩41,827 | ₩41,987 | ₩40,893 | ₩41,386 | -1.05% | 239.5만 |
|---|
| 2026.09.04 | ₩43,361 | ₩43,868 | ₩43,027 | ₩43,254 | -0.25% | 144.5만 |
|---|
| 2026.09.03 | ₩42,720 | ₩43,227 | ₩42,307 | ₩42,520 | -0.47% | 182.5만 |
|---|
| 2026.09.02 | ₩41,640 | ₩42,534 | ₩41,640 | ₩42,454 | +1.95% | 171.6만 |
|---|
| 2026.09.01 | ₩41,346 | ₩41,853 | ₩40,959 | ₩41,426 | +0.19% | 117.3만 |
|---|
| 2026.08.31 | ₩40,759 | ₩41,373 | ₩40,399 | ₩41,186 | +1.05% | 136.4만 |
|---|
| 2026.08.28 | ₩40,612 | ₩41,079 | ₩40,546 | ₩40,666 | +0.13% | 79.8만 |
|---|
| 2026.08.27 | ₩40,052 | ₩41,013 | ₩39,985 | ₩40,586 | +1.33% | 137.3만 |
|---|
| 2026.08.26 | ₩41,293 | ₩41,333 | ₩39,252 | ₩39,465 | -4.43% | 120.8만 |
|---|
| 2026.08.25 | ₩41,026 | ₩41,693 | ₩40,359 | ₩41,506 | +1.17% | 201.6만 |
|---|
| 2026.08.24 | ₩40,572 | ₩41,320 | ₩40,572 | ₩40,959 | +0.95% | 166.4만 |
|---|
| 2026.08.21 | ₩39,358 | ₩41,360 | ₩39,292 | ₩40,692 | +3.39% | 280.8만 |
|---|
| 2026.08.20 | ₩40,359 | ₩40,706 | ₩39,839 | ₩40,105 | -0.63% | 160.5만 |
|---|
| 2026.08.19 | ₩40,426 | ₩41,226 | ₩40,065 | ₩40,252 | -0.43% | 154.2만 |
|---|
| 2026.08.18 | ₩40,065 | ₩40,359 | ₩39,505 | ₩40,199 | +0.33% | 189.2만 |
|---|
| 2026.08.17 | ₩38,758 | ₩40,266 | ₩38,691 | ₩40,145 | +3.58% | 202.7만 |
|---|
| 2026.08.14 | ₩38,611 | ₩38,945 | ₩38,158 | ₩38,758 | +0.38% | 119.7만 |
|---|
| 2026.08.13 | ₩37,224 | ₩38,478 | ₩37,224 | ₩38,344 | +3.01% | 161.2만 |
|---|
| 2026.08.12 | ₩36,663 | ₩37,317 | ₩36,223 | ₩37,210 | +1.49% | 105.2만 |
|---|
| 2026.08.11 | ₩37,637 | ₩37,837 | ₩36,410 | ₩36,917 | -1.91% | 145.6만 |
|---|
| 2026.08.10 | ₩38,518 | ₩38,971 | ₩37,757 | ₩37,917 | -1.56% | 126만 |
|---|
| 2026.08.07 | ₩38,251 | ₩38,798 | ₩37,917 | ₩38,558 | +0.80% | 191.5만 |
|---|
| 2026.08.06 | ₩39,358 | ₩39,358 | ₩37,490 | ₩38,144 | -3.08% | 156.8만 |
|---|
| 2026.08.05 | ₩37,677 | ₩38,037 | ₩37,117 | ₩37,304 | -0.99% | 88.1만 |
|---|
| 2026.08.04 | ₩38,571 | ₩38,571 | ₩37,397 | ₩37,651 | -2.39% | 143.2만 |
|---|
| 2026.08.03 | ₩38,851 | ₩39,145 | ₩37,957 | ₩38,331 | -1.34% | 142.7만 |
|---|
| 2026.07.31 | ₩38,651 | ₩39,145 | ₩38,171 | ₩38,358 | -0.76% | 99만 |
|---|
| 2026.07.30 | ₩36,943 | ₩38,918 | ₩36,943 | ₩38,891 | +5.27% | 193.4만 |
|---|
| 2026.07.29 | ₩37,490 | ₩37,664 | ₩36,356 | ₩36,543 | -2.53% | 110만 |
|---|
| 2026.07.28 | ₩35,983 | ₩37,437 | ₩35,783 | ₩37,357 | +3.82% | 187.6만 |
|---|
| 2026.07.27 | ₩36,703 | ₩36,930 | ₩35,876 | ₩36,156 | -1.49% | 121.5만 |
|---|
| 2026.07.24 | ₩36,476 | ₩37,891 | ₩36,356 | ₩37,544 | +2.93% | 216.2만 |
|---|
| 2026.07.23 | ₩35,716 | ₩36,250 | ₩35,316 | ₩36,223 | +1.42% | 91.7만 |
|---|
| 2026.07.22 | ₩35,449 | ₩35,956 | ₩35,449 | ₩35,716 | +0.75% | 69.8만 |
|---|
| 2026.07.21 | ₩34,809 | ₩35,689 | ₩34,489 | ₩35,596 | +2.26% | 102.7만 |
|---|
| 2026.07.20 | ₩33,888 | ₩35,142 | ₩33,715 | ₩34,809 | +2.72% | 134.2만 |
|---|
| 2026.07.17 | ₩34,302 | ₩34,649 | ₩33,168 | ₩33,221 | -3.15% | 128.6만 |
|---|
| 2026.07.16 | ₩34,942 | ₩35,729 | ₩34,662 | ₩34,715 | -0.65% | 80만 |
|---|
| 2026.07.15 | ₩35,676 | ₩35,729 | ₩34,875 | ₩35,156 | -1.46% | 88.7만 |
|---|
| 2026.07.14 | ₩35,422 | ₩36,383 | ₩35,182 | ₩35,436 | +0.04% | 114만 |
|---|
| 2026.07.13 | ₩35,356 | ₩35,649 | ₩35,222 | ₩35,409 | +0.15% | 83.1만 |
|---|
| 2026.07.10 | ₩34,769 | ₩35,209 | ₩34,755 | ₩35,156 | +1.11% | 91.9만 |
|---|
| 2026.07.09 | ₩35,142 | ₩35,222 | ₩33,861 | ₩34,529 | -1.75% | 124.9만 |
|---|
| 2026.07.08 | ₩34,956 | ₩35,489 | ₩34,729 | ₩35,302 | +0.99% | 104.4만 |
|---|
| 2026.07.07 | ₩34,956 | ₩35,302 | ₩34,715 | ₩34,956 | 0.00% | 147.2만 |
|---|
| 2026.07.06 | ₩33,848 | ₩35,849 | ₩33,848 | ₩34,849 | +2.96% | 143.6만 |
|---|
| 2026.07.02 | ₩33,848 | ₩34,622 | ₩33,381 | ₩33,555 | -0.87% | 145.4만 |
|---|
| 2026.07.01 | ₩33,288 | ₩33,808 | ₩33,061 | ₩33,101 | -0.56% | 91.9만 |
|---|
| 2026.06.30 | ₩33,168 | ₩33,568 | ₩32,901 | ₩33,314 | +0.44% | 114.8만 |
|---|
| 2026.06.29 | ₩33,048 | ₩33,288 | ₩32,501 | ₩32,874 | -0.52% | 169.1만 |
|---|
| 2026.06.26 | ₩33,581 | ₩33,608 | ₩31,834 | ₩32,554 | -3.06% | 168.9만 |
|---|
| 2026.06.25 | ₩34,222 | ₩34,529 | ₩33,688 | ₩33,795 | -1.25% | 121.8만 |
|---|
| 2026.06.24 | ₩35,503 | ₩35,743 | ₩34,048 | ₩34,248 | -3.53% | 268.9만 |
|---|
| 2026.06.23 | ₩35,382 | ₩36,196 | ₩35,356 | ₩35,996 | +1.73% | 99.1만 |
|---|
| 2026.06.22 | ₩34,435 | ₩35,529 | ₩34,382 | ₩35,382 | +2.75% | 105.1만 |
|---|
| 2026.06.18 | ₩35,663 | ₩35,796 | ₩33,755 | ₩34,435 | -3.44% | 215.3만 |
|---|
| 2026.06.17 | ₩35,583 | ₩36,116 | ₩35,556 | ₩35,689 | +0.30% | 129.2만 |
|---|
| 2026.06.16 | ₩36,050 | ₩36,303 | ₩35,356 | ₩35,529 | -1.44% | 87.4만 |
|---|
| 2026.06.15 | ₩36,290 | ₩36,557 | ₩35,889 | ₩36,116 | -0.48% | 74.7만 |
|---|
| 2026.06.12 | ₩35,569 | ₩36,423 | ₩35,569 | ₩36,223 | +1.84% | 69만 |
|---|
| 2026.06.11 | ₩35,756 | ₩36,463 | ₩35,689 | ₩36,223 | +1.31% | 130.3만 |
|---|
| 2026.06.10 | ₩35,636 | ₩35,996 | ₩35,249 | ₩35,449 | -0.52% | 151만 |
|---|
| 2026.06.09 | ₩35,756 | ₩36,130 | ₩35,156 | ₩35,689 | -0.19% | 128.3만 |
|---|
| 2026.06.08 | ₩36,436 | ₩36,490 | ₩34,969 | ₩35,649 | -2.16% | 104.3만 |
|---|
| 2026.06.05 | ₩35,996 | ₩36,730 | ₩35,916 | ₩36,450 | +1.26% | 94.5만 |
|---|
| 2026.06.04 | ₩36,250 | ₩36,436 | ₩35,729 | ₩36,223 | -0.07% | 120.4만 |
|---|
| 2026.06.03 | ₩36,410 | ₩36,650 | ₩35,916 | ₩36,250 | -0.44% | 99만 |
|---|
| 2026.06.02 | ₩37,490 | ₩37,571 | ₩36,517 | ₩36,557 | -2.49% | 112.2만 |
|---|
| 2026.06.01 | ₩36,170 | ₩38,024 | ₩35,956 | ₩37,637 | +4.06% | 180.2만 |
|---|
| 2026.05.29 | ₩36,156 | ₩36,570 | ₩35,809 | ₩36,356 | +0.55% | 159.3만 |
|---|
| 2026.05.28 | ₩36,863 | ₩37,130 | ₩36,170 | ₩36,263 | -1.63% | 142.3만 |
|---|
| 2026.05.27 | ₩36,610 | ₩37,290 | ₩36,196 | ₩36,463 | -0.40% | 218만 |
|---|
| 2026.05.26 | ₩36,370 | ₩36,930 | ₩35,756 | ₩36,757 | +1.06% | 195.4만 |
|---|
| 2026.05.22 | ₩35,769 | ₩35,796 | ₩34,835 | ₩35,222 | -1.53% | 147.1만 |
|---|
| 2026.05.21 | ₩37,330 | ₩37,731 | ₩35,503 | ₩35,916 | -3.79% | 321.2만 |
|---|
| 2026.05.20 | ₩35,089 | ₩35,943 | ₩35,009 | ₩35,609 | +1.48% | 148.6만 |
|---|
| 2026.05.19 | ₩35,342 | ₩35,356 | ₩34,555 | ₩34,795 | -1.55% | 134.3만 |
|---|
| 2026.05.18 | ₩35,156 | ₩35,249 | ₩34,742 | ₩35,169 | +0.04% | 112.4만 |
|---|
| 2026.05.15 | ₩35,116 | ₩35,422 | ₩34,889 | ₩35,316 | +0.57% | 70.2만 |
|---|
| 2026.05.14 | ₩35,676 | ₩35,823 | ₩35,156 | ₩35,596 | -0.22% | 73.3만 |
|---|
| 2026.05.13 | ₩36,783 | ₩36,943 | ₩35,222 | ₩35,609 | -3.19% | 104.9만 |
|---|
| 2026.05.12 | ₩35,623 | ₩36,570 | ₩35,356 | ₩36,476 | +2.40% | 113.7만 |
|---|
| 2026.05.11 | ₩36,170 | ₩36,356 | ₩35,236 | ₩35,676 | -1.36% | 117.6만 |
|---|
| 2026.05.08 | ₩36,010 | ₩36,183 | ₩35,609 | ₩35,796 | -0.59% | 100.4만 |
|---|
| 2026.05.07 | ₩35,889 | ₩36,210 | ₩35,529 | ₩35,769 | -0.33% | 171.1만 |
|---|
| 2026.05.06 | ₩35,596 | ₩36,023 | ₩35,182 | ₩35,889 | +0.82% | 157.6만 |
|---|
| 2026.05.05 | ₩34,689 | ₩35,983 | ₩34,622 | ₩35,596 | +2.62% | 207.1만 |
|---|
| 2026.05.04 | ₩34,155 | ₩34,729 | ₩33,595 | ₩33,755 | -1.17% | 109.7만 |
|---|
| 2026.05.01 | ₩33,581 | ₩33,768 | ₩32,994 | ₩33,728 | +0.44% | 81.2만 |
|---|
| 2026.04.30 | ₩33,301 | ₩33,821 | ₩33,168 | ₩33,528 | +0.68% | 117.2만 |
|---|
| 2026.04.29 | ₩33,021 | ₩33,488 | ₩32,874 | ₩33,194 | +0.53% | 83.6만 |
|---|
| 2026.04.28 | ₩33,074 | ₩33,208 | ₩32,647 | ₩32,874 | -0.61% | 61만 |
|---|
| 2026.04.27 | ₩32,661 | ₩33,008 | ₩32,247 | ₩32,794 | +0.41% | 84.4만 |
|---|
| 2026.04.24 | ₩32,140 | ₩32,501 | ₩31,860 | ₩32,327 | +0.58% | 80.2만 |
|---|
| 2026.04.23 | ₩33,341 | ₩33,488 | ₩32,100 | ₩32,247 | -3.28% | 59만 |
|---|
| 2026.04.22 | ₩32,501 | ₩33,194 | ₩32,287 | ₩33,128 | +1.93% | 80.1만 |
|---|
| 2026.04.21 | ₩33,861 | ₩33,915 | ₩32,194 | ₩32,501 | -4.02% | 106.4만 |
|---|
| 2026.04.20 | ₩32,554 | ₩33,915 | ₩31,954 | ₩33,141 | +1.80% | 118.8만 |
|---|
| 2026.04.17 | ₩33,061 | ₩33,461 | ₩32,487 | ₩32,621 | -1.33% | 98.4만 |
|---|
| 2026.04.16 | ₩32,874 | ₩33,194 | ₩32,434 | ₩32,727 | -0.45% | 56.2만 |
|---|
| 2026.04.15 | ₩33,341 | ₩33,541 | ₩32,661 | ₩32,874 | -1.40% | 63.2만 |
|---|
| 2026.04.14 | ₩33,341 | ₩33,595 | ₩32,701 | ₩32,794 | -1.64% | 83.6만 |
|---|
| 2026.04.13 | ₩32,314 | ₩33,088 | ₩32,314 | ₩32,994 | +2.11% | 94.8만 |
|---|
| 2026.04.10 | ₩32,447 | ₩32,514 | ₩31,820 | ₩32,314 | -0.41% | 91.7만 |
|---|
| 2026.04.09 | ₩33,008 | ₩33,088 | ₩32,047 | ₩32,274 | -2.22% | 90.3만 |
|---|
| 2026.04.08 | ₩32,047 | ₩32,888 | ₩32,047 | ₩32,861 | +2.54% | 80.2만 |
|---|
| 2026.04.07 | ₩32,127 | ₩32,381 | ₩31,460 | ₩31,647 | -1.50% | 60.7만 |
|---|
| 2026.04.06 | ₩32,194 | ₩32,434 | ₩31,767 | ₩32,154 | -0.12% | 54만 |
|---|
| 2026.04.02 | ₩31,086 | ₩32,474 | ₩30,926 | ₩32,447 | +4.38% | 126만 |
|---|
| 2026.04.01 | ₩30,873 | ₩31,834 | ₩30,793 | ₩31,553 | +2.20% | 134.6만 |
|---|
| 2026.03.31 | ₩29,712 | ₩30,686 | ₩29,659 | ₩30,646 | +3.14% | 125.7만 |
|---|
| 2026.03.30 | ₩29,739 | ₩29,966 | ₩29,152 | ₩29,352 | -1.30% | 196.3만 |
|---|
| 2026.03.27 | ₩30,019 | ₩30,126 | ₩29,579 | ₩29,686 | -1.11% | 127.4만 |
|---|
| 2026.03.26 | ₩30,259 | ₩30,860 | ₩29,899 | ₩30,019 | -0.79% | 136.7만 |
|---|
| 2026.03.25 | ₩31,367 | ₩31,367 | ₩30,313 | ₩30,499 | -2.76% | 95.7만 |
|---|
| 2026.03.24 | ₩30,633 | ₩31,300 | ₩30,486 | ₩31,206 | +1.87% | 108.8만 |
|---|
| 2026.03.23 | ₩30,019 | ₩30,806 | ₩29,992 | ₩30,446 | +1.42% | 122.8만 |
|---|
| 2026.03.20 | ₩30,699 | ₩30,699 | ₩29,605 | ₩29,792 | -2.96% | 137.4만 |
|---|
| 2026.03.19 | ₩29,819 | ₩30,526 | ₩29,672 | ₩30,326 | +1.70% | 354.4만 |
|---|
| 2026.03.18 | ₩30,086 | ₩30,940 | ₩29,939 | ₩30,419 | +1.11% | 204.7만 |
|---|
| 2026.03.17 | ₩29,699 | ₩30,166 | ₩29,419 | ₩29,659 | -0.13% | 140.4만 |
|---|
| 2026.03.16 | ₩29,619 | ₩30,099 | ₩29,072 | ₩29,645 | +0.09% | 188.5만 |
|---|
| 2026.03.13 | ₩29,552 | ₩29,899 | ₩28,658 | ₩29,138 | -1.40% | 123.8만 |
|---|
| 2026.03.12 | ₩31,046 | ₩31,046 | ₩29,525 | ₩29,552 | -4.81% | 151.4만 |
|---|
| 2026.03.11 | ₩31,567 | ₩31,567 | ₩30,726 | ₩31,100 | -1.48% | 160.5만 |
|---|
| 2026.03.10 | ₩31,727 | ₩32,167 | ₩30,699 | ₩31,767 | +0.13% | 209.7만 |
|---|
| 2026.03.09 | ₩30,806 | ₩31,887 | ₩30,633 | ₩31,647 | +2.73% | 258.4만 |
|---|
| 2026.03.06 | ₩32,154 | ₩32,461 | ₩31,273 | ₩31,567 | -1.83% | 280.6만 |
|---|
| 2026.03.05 | ₩33,982 | ₩33,982 | ₩32,527 | ₩32,848 | -3.34% | 193.5만 |
|---|
| 2026.03.04 | ₩34,529 | ₩34,809 | ₩33,915 | ₩34,195 | -0.97% | 455만 |
|---|
| 2026.03.03 | ₩35,156 | ₩35,503 | ₩34,342 | ₩35,022 | -0.38% | 245.7만 |
|---|
| 2026.03.02 | ₩35,836 | ₩36,290 | ₩34,702 | ₩35,876 | +0.11% | 241.5만 |
|---|
| 2026.02.27 | ₩33,475 | ₩35,249 | ₩33,475 | ₩35,076 | +4.78% | 286.1만 |
|---|
| 2026.02.26 | ₩33,248 | ₩34,022 | ₩32,607 | ₩33,381 | +0.40% | 448.2만 |
|---|
| 2026.02.25 | ₩33,875 | ₩34,075 | ₩32,821 | ₩33,248 | -1.85% | 303만 |
|---|
| 2026.02.24 | ₩33,768 | ₩34,449 | ₩33,581 | ₩33,728 | -0.12% | 221.8만 |
|---|
| 2026.02.23 | ₩33,368 | ₩33,835 | ₩33,221 | ₩33,675 | +0.92% | 110.8만 |
|---|
| 2026.02.20 | ₩33,475 | ₩33,955 | ₩33,461 | ₩33,675 | +0.60% | 233.5만 |
|---|
| 2026.02.19 | ₩32,901 | ₩33,621 | ₩32,781 | ₩33,341 | +1.34% | 136.9만 |
|---|
| 2026.02.18 | ₩32,741 | ₩33,274 | ₩32,701 | ₩32,968 | +0.69% | 118.3만 |
|---|
| 2026.02.17 | ₩31,753 | ₩32,954 | ₩31,647 | ₩32,727 | +3.07% | 129.2만 |
|---|
| 2026.02.13 | ₩31,006 | ₩31,834 | ₩30,900 | ₩31,753 | +2.41% | 60.3만 |
|---|
| 2026.02.12 | ₩32,087 | ₩32,421 | ₩30,526 | ₩30,993 | -3.41% | 88.7만 |
|---|
| 2026.02.11 | ₩31,513 | ₩32,140 | ₩31,513 | ₩31,980 | +1.48% | 136.1만 |
|---|
| 2026.02.10 | ₩31,100 | ₩31,460 | ₩30,793 | ₩31,180 | +0.26% | 78.5만 |
|---|
| 2026.02.09 | ₩30,206 | ₩31,180 | ₩30,019 | ₩31,073 | +2.87% | 101만 |
|---|
| 2026.02.06 | ₩29,245 | ₩30,553 | ₩29,245 | ₩30,313 | +3.65% | 82.5만 |
|---|
| 2026.02.05 | ₩29,259 | ₩30,166 | ₩29,085 | ₩29,659 | +1.37% | 90.6만 |
|---|
| 2026.02.04 | ₩30,299 | ₩30,473 | ₩29,445 | ₩29,752 | -1.81% | 119.9만 |
|---|
| 2026.02.03 | ₩30,686 | ₩30,793 | ₩29,792 | ₩30,139 | -1.78% | 147.5만 |
|---|
| 2026.02.02 | ₩30,179 | ₩31,060 | ₩29,699 | ₩30,833 | +2.17% | 124.2만 |
|---|
| 2026.01.30 | ₩30,419 | ₩31,033 | ₩30,179 | ₩30,619 | +0.66% | 181.5만 |
|---|
| 2026.01.29 | ₩30,366 | ₩30,579 | ₩29,752 | ₩30,553 | +0.62% | 130.7만 |
|---|
| 2026.01.28 | ₩29,632 | ₩30,313 | ₩29,419 | ₩30,219 | +1.98% | 130.4만 |
|---|
| 2026.01.27 | ₩29,352 | ₩29,926 | ₩29,312 | ₩29,365 | +0.05% | 139.3만 |
|---|
| 2026.01.26 | ₩28,658 | ₩29,179 | ₩28,525 | ₩28,898 | +0.84% | 105.3만 |
|---|
| 2026.01.23 | ₩28,752 | ₩29,152 | ₩28,525 | ₩28,551 | -0.70% | 94.7만 |
|---|
| 2026.01.22 | ₩28,445 | ₩28,712 | ₩27,924 | ₩28,618 | +0.61% | 113만 |
|---|
| 2026.01.21 | ₩28,285 | ₩28,685 | ₩28,084 | ₩28,405 | +0.42% | 211.9만 |
|---|
| 2026.01.20 | ₩27,177 | ₩28,245 | ₩26,724 | ₩28,165 | +3.63% | 117.3만 |
|---|
| 2026.01.16 | ₩28,018 | ₩28,605 | ₩27,084 | ₩27,177 | -3.00% | 236.5만 |
|---|
| 2026.01.15 | ₩27,324 | ₩27,884 | ₩26,977 | ₩27,884 | +2.05% | 123.1만 |
|---|
| 2026.01.14 | ₩26,670 | ₩27,511 | ₩26,644 | ₩27,497 | +3.10% | 132.4만 |
|---|
| 2026.01.13 | ₩26,217 | ₩26,617 | ₩26,137 | ₩26,510 | +1.12% | 113.3만 |
|---|
| 2026.01.12 | ₩26,017 | ₩26,510 | ₩25,736 | ₩26,177 | +0.62% | 105.3만 |
|---|
| 2026.01.09 | ₩27,658 | ₩27,684 | ₩26,057 | ₩26,203 | -5.26% | 228.6만 |
|---|
| 2026.01.08 | ₩27,351 | ₩27,711 | ₩26,924 | ₩27,684 | +1.22% | 111.9만 |
|---|
| 2026.01.07 | ₩27,257 | ₩27,364 | ₩26,870 | ₩27,364 | +0.39% | 110.5만 |
|---|
| 2026.01.06 | ₩26,163 | ₩27,618 | ₩26,123 | ₩27,217 | +4.03% | 231.4만 |
|---|
| 2026.01.05 | ₩26,017 | ₩26,363 | ₩25,963 | ₩26,097 | +0.31% | 102.5만 |
|---|
| 2026.01.02 | ₩25,830 | ₩26,043 | ₩25,456 | ₩25,843 | +0.05% | 95.8만 |
|---|
| 2025.12.31 | ₩25,616 | ₩25,683 | ₩25,496 | ₩25,643 | +0.10% | 55.9만 |
|---|
| 2025.12.30 | ₩26,297 | ₩26,390 | ₩25,670 | ₩25,696 | -2.28% | 111.6만 |
|---|
| 2025.12.29 | ₩25,883 | ₩26,430 | ₩25,750 | ₩26,297 | +1.60% | 193.7만 |
|---|
| 2025.12.26 | ₩25,283 | ₩25,963 | ₩25,216 | ₩25,923 | +2.53% | 121.1만 |
|---|
| 2025.12.24 | ₩25,163 | ₩25,429 | ₩25,083 | ₩25,283 | +0.48% | 43.9만 |
|---|
| 2025.12.23 | ₩24,882 | ₩25,296 | ₩24,829 | ₩25,203 | +1.29% | 124.5만 |
|---|
| 2025.12.22 | ₩24,415 | ₩25,283 | ₩24,389 | ₩25,083 | +2.73% | 154.6만 |
|---|
| 2025.12.19 | ₩24,149 | ₩24,509 | ₩24,029 | ₩24,415 | +1.10% | 211.7만 |
|---|
| 2025.12.18 | ₩24,402 | ₩24,549 | ₩24,042 | ₩24,135 | -1.09% | 110.7만 |
|---|
| 2025.12.17 | ₩24,015 | ₩24,429 | ₩23,828 | ₩24,335 | +1.33% | 192.8만 |
|---|
| 2025.12.16 | ₩24,269 | ₩24,389 | ₩24,135 | ₩24,135 | -0.55% | 106.6만 |
|---|
| 2025.12.15 | ₩24,349 | ₩24,349 | ₩24,042 | ₩24,322 | -0.11% | 109.1만 |
|---|
| 2025.12.12 | ₩24,642 | ₩24,749 | ₩24,309 | ₩24,375 | -1.08% | 161.5만 |
|---|
| 2025.12.11 | ₩25,776 | ₩25,883 | ₩24,629 | ₩24,789 | -3.83% | 229.7만 |
|---|
| 2025.12.10 | ₩26,550 | ₩26,764 | ₩25,763 | ₩25,963 | -2.21% | 129만 |
|---|
| 2025.12.09 | ₩26,350 | ₩26,684 | ₩26,150 | ₩26,604 | +0.96% | 113만 |
|---|
| 2025.12.08 | ₩27,351 | ₩27,471 | ₩26,710 | ₩26,737 | -2.24% | 100.3만 |
|---|
| 2025.12.05 | ₩27,204 | ₩27,431 | ₩26,964 | ₩27,284 | +0.29% | 140만 |
|---|
| 2025.12.04 | ₩27,324 | ₩27,524 | ₩27,151 | ₩27,351 | +0.10% | 165.1만 |
|---|
| 2025.12.03 | ₩27,151 | ₩27,844 | ₩27,017 | ₩27,231 | +0.29% | 184.1만 |
|---|
| 2025.12.02 | ₩26,710 | ₩26,710 | ₩26,083 | ₩26,417 | -1.10% | 130.6만 |
|---|
| 2025.12.01 | ₩26,550 | ₩26,870 | ₩26,430 | ₩26,697 | +0.55% | 147만 |
|---|
| 2025.11.28 | ₩26,350 | ₩26,657 | ₩26,030 | ₩26,550 | +0.76% | 71.4만 |
|---|
| 2025.11.26 | ₩26,537 | ₩26,550 | ₩26,150 | ₩26,337 | -0.75% | 114.7만 |
|---|
| 2025.11.25 | ₩26,350 | ₩26,537 | ₩26,043 | ₩26,497 | +0.56% | 101.2만 |
|---|
| 2025.11.24 | ₩25,483 | ₩26,350 | ₩25,349 | ₩26,350 | +3.40% | 184.8만 |
|---|
| 2025.11.21 | ₩25,203 | ₩25,550 | ₩25,203 | ₩25,536 | +1.32% | 114.2만 |
|---|
| 2025.11.20 | ₩25,843 | ₩26,110 | ₩25,003 | ₩25,069 | -2.99% | 137.1만 |
|---|
| 2025.11.19 | ₩25,550 | ₩26,163 | ₩25,216 | ₩25,416 | -0.52% | 240.7만 |
|---|
| 2025.11.18 | ₩25,550 | ₩25,976 | ₩25,416 | ₩25,750 | +0.78% | 141.4만 |
|---|
| 2025.11.17 | ₩25,256 | ₩25,736 | ₩25,083 | ₩25,550 | +1.16% | 77.7만 |
|---|
| 2025.11.14 | ₩25,043 | ₩25,389 | ₩24,749 | ₩25,243 | +0.80% | 48만 |
|---|
| 2025.11.13 | ₩25,176 | ₩25,870 | ₩25,163 | ₩25,403 | +0.90% | 96.7만 |
|---|
| 2025.11.12 | ₩24,949 | ₩25,203 | ₩24,762 | ₩25,056 | +0.43% | 52.2만 |
|---|
| 2025.11.11 | ₩25,069 | ₩25,296 | ₩24,963 | ₩25,069 | 0.00% | 75만 |
|---|
| 2025.11.10 | ₩24,496 | ₩25,083 | ₩24,335 | ₩24,896 | +1.63% | 65.6만 |
|---|
| 2025.11.07 | ₩24,055 | ₩24,322 | ₩23,855 | ₩24,269 | +0.89% | 49.3만 |
|---|
| 2025.11.06 | ₩24,335 | ₩24,629 | ₩23,895 | ₩24,215 | -0.49% | 85.6만 |
|---|
| 2025.11.05 | ₩23,989 | ₩24,696 | ₩23,882 | ₩24,562 | +2.39% | 92.2만 |
|---|
| 2025.11.04 | ₩24,309 | ₩24,335 | ₩23,695 | ₩23,949 | -1.48% | 108.3만 |
|---|
| 2025.11.03 | ₩24,722 | ₩24,976 | ₩24,309 | ₩24,362 | -1.46% | 86.7만 |
|---|
| 2025.10.31 | ₩24,922 | ₩25,216 | ₩24,696 | ₩25,109 | +0.75% | 47.6만 |
|---|
| 2025.10.30 | ₩24,709 | ₩25,123 | ₩24,589 | ₩24,922 | +0.86% | 59.7만 |
|---|
| 2025.10.29 | ₩24,509 | ₩25,096 | ₩24,402 | ₩24,776 | +1.09% | 88.2만 |
|---|
| 2025.10.28 | ₩23,695 | ₩24,576 | ₩23,695 | ₩24,309 | +2.59% | 64만 |
|---|
| 2025.10.27 | ₩23,535 | ₩23,909 | ₩23,468 | ₩23,895 | +1.53% | 49.1만 |
|---|
| 2025.10.24 | ₩23,348 | ₩23,882 | ₩23,255 | ₩23,361 | +0.06% | 47.9만 |
|---|
| 2025.10.23 | ₩23,615 | ₩23,868 | ₩23,522 | ₩23,642 | +0.11% | 63만 |
|---|
| 2025.10.22 | ₩23,215 | ₩23,428 | ₩23,068 | ₩23,402 | +0.80% | 68.9만 |
|---|
| 2025.10.21 | ₩23,348 | ₩23,495 | ₩23,188 | ₩23,281 | -0.29% | 52.1만 |
|---|
| 2025.10.20 | ₩23,615 | ₩23,989 | ₩23,455 | ₩23,468 | -0.62% | 78만 |
|---|
| 2025.10.17 | ₩23,255 | ₩23,802 | ₩23,201 | ₩23,588 | +1.43% | 55.1만 |
|---|
| 2025.10.16 | ₩23,321 | ₩23,855 | ₩23,215 | ₩23,335 | +0.06% | 61.1만 |
|---|
| 2025.10.15 | ₩23,095 | ₩23,642 | ₩23,068 | ₩23,241 | +0.64% | 80.3만 |
|---|
| 2025.10.14 | ₩22,654 | ₩23,148 | ₩22,468 | ₩23,095 | +1.94% | 61.9만 |
|---|
| 2025.10.13 | ₩22,774 | ₩23,295 | ₩22,614 | ₩23,175 | +1.76% | 164.7만 |
|---|
| 2025.10.10 | ₩22,814 | ₩23,455 | ₩22,307 | ₩22,401 | -1.81% | 295.6만 |
|---|