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 | ₩40,486 | ₩40,486 | ₩39,563 | ₩39,750 | -1.82% | 123.7만 |
| 2026.10.08 | ₩39,951 | ₩40,847 | ₩39,951 | ₩40,780 | +2.08% | 143.8만 |
| 2026.10.07 | ₩39,723 | ₩40,192 | ₩39,683 | ₩39,737 | +0.03% | 137.6만 |
| 2026.10.06 | ₩40,954 | ₩41,061 | ₩39,576 | ₩39,964 | -2.42% | 245.5만 |
| 2026.10.05 | ₩41,329 | ₩41,530 | ₩40,245 | ₩41,276 | -0.13% | 122.4만 |
| 2026.10.02 | ₩40,084 | ₩41,195 | ₩39,910 | ₩41,155 | +2.67% | 141.7만 |
| 2026.10.01 | ₩39,629 | ₩40,901 | ₩39,215 | ₩40,727 | +2.77% | 209.8만 |
| 2026.09.30 | ₩39,737 | ₩40,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,295 |
| -1.11% |
| 212.5만 |
| 2026.09.29 | ₩39,014 | ₩39,589 | ₩38,733 | ₩39,081 | +0.17% | 159.6만 |
|---|
| 2026.09.28 | ₩39,616 | ₩39,723 | ₩39,134 | ₩39,215 | -1.01% | 190.3만 |
|---|
| 2026.09.25 | ₩39,897 | ₩40,044 | ₩39,014 | ₩39,536 | -0.91% | 271.5만 |
|---|
| 2026.09.24 | ₩40,366 | ₩41,115 | ₩39,870 | ₩40,018 | -0.86% | 277.6만 |
|---|
| 2026.09.23 | ₩41,316 | ₩41,744 | ₩40,178 | ₩40,687 | -1.52% | 168.9만 |
|---|
| 2026.09.22 | ₩41,677 | ₩42,159 | ₩41,155 | ₩41,409 | -0.64% | 204.1만 |
|---|
| 2026.09.21 | ₩43,711 | ₩43,711 | ₩42,333 | ₩42,467 | -2.85% | 133.8만 |
|---|
| 2026.09.18 | ₩42,962 | ₩43,497 | ₩42,601 | ₩43,471 | +1.18% | 266.6만 |
|---|
| 2026.09.17 | ₩41,865 | ₩43,029 | ₩41,664 | ₩42,494 | +1.50% | 221.7만 |
|---|
| 2026.09.16 | ₩41,169 | ₩41,878 | ₩40,968 | ₩41,316 | +0.36% | 236.3만 |
|---|
| 2026.09.15 | ₩40,888 | ₩42,213 | ₩40,620 | ₩41,771 | +2.16% | 214.5만 |
|---|
| 2026.09.14 | ₩41,343 | ₩41,490 | ₩40,620 | ₩41,262 | -0.19% | 202만 |
|---|
| 2026.09.11 | ₩41,142 | ₩41,757 | ₩40,981 | ₩41,717 | +1.40% | 130.9만 |
|---|
| 2026.09.10 | ₩41,677 | ₩41,878 | ₩40,874 | ₩41,142 | -1.28% | 237.5만 |
|---|
| 2026.09.09 | ₩41,450 | ₩41,865 | ₩40,901 | ₩41,704 | +0.61% | 100.2만 |
|---|
| 2026.09.08 | ₩41,958 | ₩42,119 | ₩41,021 | ₩41,517 | -1.05% | 239.5만 |
|---|
| 2026.09.04 | ₩43,497 | ₩44,006 | ₩43,163 | ₩43,390 | -0.25% | 144.5만 |
|---|
| 2026.09.03 | ₩42,855 | ₩43,364 | ₩42,440 | ₩42,654 | -0.47% | 182.5만 |
|---|
| 2026.09.02 | ₩41,771 | ₩42,668 | ₩41,771 | ₩42,587 | +1.95% | 171.6만 |
|---|
| 2026.09.01 | ₩41,476 | ₩41,985 | ₩41,088 | ₩41,557 | +0.19% | 117.3만 |
|---|
| 2026.08.31 | ₩40,888 | ₩41,503 | ₩40,526 | ₩41,316 | +1.05% | 136.4만 |
|---|
| 2026.08.28 | ₩40,740 | ₩41,209 | ₩40,673 | ₩40,794 | +0.13% | 79.8만 |
|---|
| 2026.08.27 | ₩40,178 | ₩41,142 | ₩40,111 | ₩40,714 | +1.33% | 137.3만 |
|---|
| 2026.08.26 | ₩41,423 | ₩41,463 | ₩39,375 | ₩39,589 | -4.43% | 120.8만 |
|---|
| 2026.08.25 | ₩41,155 | ₩41,824 | ₩40,486 | ₩41,637 | +1.17% | 201.6만 |
|---|
| 2026.08.24 | ₩40,700 | ₩41,450 | ₩40,700 | ₩41,088 | +0.95% | 166.4만 |
|---|
| 2026.08.21 | ₩39,482 | ₩41,490 | ₩39,415 | ₩40,821 | +3.39% | 280.8만 |
|---|
| 2026.08.20 | ₩40,486 | ₩40,834 | ₩39,964 | ₩40,232 | -0.63% | 160.5만 |
|---|
| 2026.08.19 | ₩40,553 | ₩41,356 | ₩40,192 | ₩40,379 | -0.43% | 154.2만 |
|---|
| 2026.08.18 | ₩40,192 | ₩40,486 | ₩39,629 | ₩40,325 | +0.33% | 189.2만 |
|---|
| 2026.08.17 | ₩38,880 | ₩40,392 | ₩38,813 | ₩40,272 | +3.58% | 202.7만 |
|---|
| 2026.08.14 | ₩38,733 | ₩39,067 | ₩38,278 | ₩38,880 | +0.38% | 119.7만 |
|---|
| 2026.08.13 | ₩37,341 | ₩38,599 | ₩37,341 | ₩38,465 | +3.01% | 161.2만 |
|---|
| 2026.08.12 | ₩36,779 | ₩37,434 | ₩36,337 | ₩37,327 | +1.49% | 105.2만 |
|---|
| 2026.08.11 | ₩37,756 | ₩37,956 | ₩36,524 | ₩37,033 | -1.91% | 145.6만 |
|---|
| 2026.08.10 | ₩38,639 | ₩39,094 | ₩37,876 | ₩38,037 | -1.56% | 126만 |
|---|
| 2026.08.07 | ₩38,371 | ₩38,920 | ₩38,037 | ₩38,679 | +0.80% | 191.5만 |
|---|
| 2026.08.06 | ₩39,482 | ₩39,482 | ₩37,608 | ₩38,264 | -3.08% | 156.8만 |
|---|
| 2026.08.05 | ₩37,796 | ₩38,157 | ₩37,234 | ₩37,421 | -0.99% | 88.1만 |
|---|
| 2026.08.04 | ₩38,693 | ₩38,693 | ₩37,515 | ₩37,769 | -2.39% | 143.2만 |
|---|
| 2026.08.03 | ₩38,974 | ₩39,268 | ₩38,077 | ₩38,452 | -1.34% | 142.7만 |
|---|
| 2026.07.31 | ₩38,773 | ₩39,268 | ₩38,291 | ₩38,478 | -0.76% | 99만 |
|---|
| 2026.07.30 | ₩37,060 | ₩39,041 | ₩37,060 | ₩39,014 | +5.27% | 193.4만 |
|---|
| 2026.07.29 | ₩37,608 | ₩37,782 | ₩36,471 | ₩36,658 | -2.53% | 110만 |
|---|
| 2026.07.28 | ₩36,096 | ₩37,555 | ₩35,895 | ₩37,475 | +3.82% | 187.6만 |
|---|
| 2026.07.27 | ₩36,819 | ₩37,046 | ₩35,989 | ₩36,270 | -1.49% | 121.5만 |
|---|
| 2026.07.24 | ₩36,591 | ₩38,010 | ₩36,471 | ₩37,662 | +2.93% | 216.2만 |
|---|
| 2026.07.23 | ₩35,828 | ₩36,364 | ₩35,427 | ₩36,337 | +1.42% | 91.7만 |
|---|
| 2026.07.22 | ₩35,561 | ₩36,069 | ₩35,561 | ₩35,828 | +0.75% | 69.8만 |
|---|
| 2026.07.21 | ₩34,918 | ₩35,802 | ₩34,597 | ₩35,708 | +2.26% | 102.7만 |
|---|
| 2026.07.20 | ₩33,995 | ₩35,253 | ₩33,821 | ₩34,918 | +2.72% | 134.2만 |
|---|
| 2026.07.17 | ₩34,410 | ₩34,758 | ₩33,272 | ₩33,326 | -3.15% | 128.6만 |
|---|
| 2026.07.16 | ₩35,052 | ₩35,842 | ₩34,771 | ₩34,825 | -0.65% | 80만 |
|---|
| 2026.07.15 | ₩35,788 | ₩35,842 | ₩34,985 | ₩35,266 | -1.46% | 88.7만 |
|---|
| 2026.07.14 | ₩35,534 | ₩36,498 | ₩35,293 | ₩35,547 | +0.04% | 114만 |
|---|
| 2026.07.13 | ₩35,467 | ₩35,762 | ₩35,333 | ₩35,521 | +0.15% | 83.1만 |
|---|
| 2026.07.10 | ₩34,878 | ₩35,320 | ₩34,865 | ₩35,266 | +1.11% | 91.9만 |
|---|
| 2026.07.09 | ₩35,253 | ₩35,333 | ₩33,968 | ₩34,637 | -1.75% | 124.9만 |
|---|
| 2026.07.08 | ₩35,066 | ₩35,601 | ₩34,838 | ₩35,414 | +0.99% | 104.4만 |
|---|
| 2026.07.07 | ₩35,066 | ₩35,414 | ₩34,825 | ₩35,066 | 0.00% | 147.2만 |
|---|
| 2026.07.06 | ₩33,955 | ₩35,962 | ₩33,955 | ₩34,958 | +2.96% | 143.6만 |
|---|
| 2026.07.02 | ₩33,955 | ₩34,731 | ₩33,486 | ₩33,660 | -0.87% | 145.4만 |
|---|
| 2026.07.01 | ₩33,393 | ₩33,915 | ₩33,165 | ₩33,205 | -0.56% | 91.9만 |
|---|
| 2026.06.30 | ₩33,272 | ₩33,674 | ₩33,004 | ₩33,419 | +0.44% | 114.8만 |
|---|
| 2026.06.29 | ₩33,152 | ₩33,393 | ₩32,603 | ₩32,978 | -0.52% | 169.1만 |
|---|
| 2026.06.26 | ₩33,687 | ₩33,714 | ₩31,934 | ₩32,656 | -3.06% | 168.9만 |
|---|
| 2026.06.25 | ₩34,329 | ₩34,637 | ₩33,794 | ₩33,901 | -1.25% | 121.8만 |
|---|
| 2026.06.24 | ₩35,614 | ₩35,855 | ₩34,155 | ₩34,356 | -3.53% | 268.9만 |
|---|
| 2026.06.23 | ₩35,494 | ₩36,310 | ₩35,467 | ₩36,109 | +1.73% | 99.1만 |
|---|
| 2026.06.22 | ₩34,544 | ₩35,641 | ₩34,490 | ₩35,494 | +2.75% | 105.1만 |
|---|
| 2026.06.18 | ₩35,775 | ₩35,909 | ₩33,861 | ₩34,544 | -3.44% | 215.3만 |
|---|
| 2026.06.17 | ₩35,695 | ₩36,230 | ₩35,668 | ₩35,802 | +0.30% | 129.2만 |
|---|
| 2026.06.16 | ₩36,163 | ₩36,417 | ₩35,467 | ₩35,641 | -1.44% | 87.4만 |
|---|
| 2026.06.15 | ₩36,404 | ₩36,672 | ₩36,002 | ₩36,230 | -0.48% | 74.7만 |
|---|
| 2026.06.12 | ₩35,681 | ₩36,538 | ₩35,681 | ₩36,337 | +1.84% | 69만 |
|---|
| 2026.06.11 | ₩35,869 | ₩36,578 | ₩35,802 | ₩36,337 | +1.31% | 130.3만 |
|---|
| 2026.06.10 | ₩35,748 | ₩36,109 | ₩35,360 | ₩35,561 | -0.52% | 151만 |
|---|
| 2026.06.09 | ₩35,869 | ₩36,243 | ₩35,266 | ₩35,802 | -0.19% | 128.3만 |
|---|
| 2026.06.08 | ₩36,551 | ₩36,605 | ₩35,079 | ₩35,762 | -2.16% | 104.3만 |
|---|
| 2026.06.05 | ₩36,109 | ₩36,846 | ₩36,029 | ₩36,565 | +1.26% | 94.5만 |
|---|
| 2026.06.04 | ₩36,364 | ₩36,551 | ₩35,842 | ₩36,337 | -0.07% | 120.4만 |
|---|
| 2026.06.03 | ₩36,524 | ₩36,765 | ₩36,029 | ₩36,364 | -0.44% | 99만 |
|---|
| 2026.06.02 | ₩37,608 | ₩37,689 | ₩36,631 | ₩36,672 | -2.49% | 112.2만 |
|---|
| 2026.06.01 | ₩36,283 | ₩38,144 | ₩36,069 | ₩37,756 | +4.06% | 180.2만 |
|---|
| 2026.05.29 | ₩36,270 | ₩36,685 | ₩35,922 | ₩36,471 | +0.55% | 159.3만 |
|---|
| 2026.05.28 | ₩36,979 | ₩37,247 | ₩36,283 | ₩36,377 | -1.63% | 142.3만 |
|---|
| 2026.05.27 | ₩36,725 | ₩37,408 | ₩36,310 | ₩36,578 | -0.40% | 218만 |
|---|
| 2026.05.26 | ₩36,484 | ₩37,046 | ₩35,869 | ₩36,872 | +1.06% | 195.4만 |
|---|
| 2026.05.22 | ₩35,882 | ₩35,909 | ₩34,945 | ₩35,333 | -1.53% | 147.1만 |
|---|
| 2026.05.21 | ₩37,448 | ₩37,849 | ₩35,614 | ₩36,029 | -3.79% | 321.2만 |
|---|
| 2026.05.20 | ₩35,199 | ₩36,056 | ₩35,119 | ₩35,721 | +1.48% | 148.6만 |
|---|
| 2026.05.19 | ₩35,454 | ₩35,467 | ₩34,664 | ₩34,905 | -1.55% | 134.3만 |
|---|
| 2026.05.18 | ₩35,266 | ₩35,360 | ₩34,851 | ₩35,280 | +0.04% | 112.4만 |
|---|
| 2026.05.15 | ₩35,226 | ₩35,534 | ₩34,999 | ₩35,427 | +0.57% | 70.2만 |
|---|
| 2026.05.14 | ₩35,788 | ₩35,936 | ₩35,266 | ₩35,708 | -0.22% | 73.3만 |
|---|
| 2026.05.13 | ₩36,899 | ₩37,060 | ₩35,333 | ₩35,721 | -3.19% | 104.9만 |
|---|
| 2026.05.12 | ₩35,735 | ₩36,685 | ₩35,467 | ₩36,591 | +2.40% | 113.7만 |
|---|
| 2026.05.11 | ₩36,283 | ₩36,471 | ₩35,347 | ₩35,788 | -1.36% | 117.6만 |
|---|
| 2026.05.08 | ₩36,123 | ₩36,297 | ₩35,721 | ₩35,909 | -0.59% | 100.4만 |
|---|
| 2026.05.07 | ₩36,002 | ₩36,324 | ₩35,641 | ₩35,882 | -0.33% | 171.1만 |
|---|
| 2026.05.06 | ₩35,708 | ₩36,136 | ₩35,293 | ₩36,002 | +0.82% | 157.6만 |
|---|
| 2026.05.05 | ₩34,798 | ₩36,096 | ₩34,731 | ₩35,708 | +2.62% | 207.1만 |
|---|
| 2026.05.04 | ₩34,263 | ₩34,838 | ₩33,700 | ₩33,861 | -1.17% | 109.7만 |
|---|
| 2026.05.01 | ₩33,687 | ₩33,874 | ₩33,098 | ₩33,834 | +0.44% | 81.2만 |
|---|
| 2026.04.30 | ₩33,406 | ₩33,928 | ₩33,272 | ₩33,633 | +0.68% | 117.2만 |
|---|
| 2026.04.29 | ₩33,125 | ₩33,593 | ₩32,978 | ₩33,299 | +0.53% | 83.6만 |
|---|
| 2026.04.28 | ₩33,178 | ₩33,312 | ₩32,750 | ₩32,978 | -0.61% | 61만 |
|---|
| 2026.04.27 | ₩32,764 | ₩33,112 | ₩32,349 | ₩32,897 | +0.41% | 84.4만 |
|---|
| 2026.04.24 | ₩32,242 | ₩32,603 | ₩31,961 | ₩32,429 | +0.58% | 80.2만 |
|---|
| 2026.04.23 | ₩33,446 | ₩33,593 | ₩32,201 | ₩32,349 | -3.28% | 59만 |
|---|
| 2026.04.22 | ₩32,603 | ₩33,299 | ₩32,389 | ₩33,232 | +1.93% | 80.1만 |
|---|
| 2026.04.21 | ₩33,968 | ₩34,022 | ₩32,295 | ₩32,603 | -4.02% | 106.4만 |
|---|
| 2026.04.20 | ₩32,656 | ₩34,022 | ₩32,054 | ₩33,245 | +1.80% | 118.8만 |
|---|
| 2026.04.17 | ₩33,165 | ₩33,567 | ₩32,590 | ₩32,723 | -1.33% | 98.4만 |
|---|
| 2026.04.16 | ₩32,978 | ₩33,299 | ₩32,536 | ₩32,830 | -0.45% | 56.2만 |
|---|
| 2026.04.15 | ₩33,446 | ₩33,647 | ₩32,764 | ₩32,978 | -1.40% | 63.2만 |
|---|
| 2026.04.14 | ₩33,446 | ₩33,700 | ₩32,804 | ₩32,897 | -1.64% | 83.6만 |
|---|
| 2026.04.13 | ₩32,416 | ₩33,192 | ₩32,416 | ₩33,098 | +2.11% | 94.8만 |
|---|
| 2026.04.10 | ₩32,549 | ₩32,616 | ₩31,920 | ₩32,416 | -0.41% | 91.7만 |
|---|
| 2026.04.09 | ₩33,112 | ₩33,192 | ₩32,148 | ₩32,375 | -2.22% | 90.3만 |
|---|
| 2026.04.08 | ₩32,148 | ₩32,991 | ₩32,148 | ₩32,964 | +2.54% | 80.2만 |
|---|
| 2026.04.07 | ₩32,228 | ₩32,482 | ₩31,559 | ₩31,746 | -1.50% | 60.7만 |
|---|
| 2026.04.06 | ₩32,295 | ₩32,536 | ₩31,867 | ₩32,255 | -0.12% | 54만 |
|---|
| 2026.04.02 | ₩31,184 | ₩32,576 | ₩31,024 | ₩32,549 | +4.38% | 126만 |
|---|
| 2026.04.01 | ₩30,970 | ₩31,934 | ₩30,890 | ₩31,653 | +2.20% | 134.6만 |
|---|
| 2026.03.31 | ₩29,806 | ₩30,783 | ₩29,752 | ₩30,743 | +3.14% | 125.7만 |
|---|
| 2026.03.30 | ₩29,832 | ₩30,060 | ₩29,244 | ₩29,444 | -1.30% | 196.3만 |
|---|
| 2026.03.27 | ₩30,114 | ₩30,221 | ₩29,672 | ₩29,779 | -1.11% | 127.4만 |
|---|
| 2026.03.26 | ₩30,354 | ₩30,957 | ₩29,993 | ₩30,114 | -0.79% | 136.7만 |
|---|
| 2026.03.25 | ₩31,465 | ₩31,465 | ₩30,408 | ₩30,595 | -2.76% | 95.7만 |
|---|
| 2026.03.24 | ₩30,729 | ₩31,398 | ₩30,582 | ₩31,305 | +1.87% | 108.8만 |
|---|
| 2026.03.23 | ₩30,114 | ₩30,903 | ₩30,087 | ₩30,542 | +1.42% | 122.8만 |
|---|
| 2026.03.20 | ₩30,796 | ₩30,796 | ₩29,699 | ₩29,886 | -2.96% | 137.4만 |
|---|
| 2026.03.19 | ₩29,913 | ₩30,622 | ₩29,766 | ₩30,421 | +1.70% | 354.4만 |
|---|
| 2026.03.18 | ₩30,180 | ₩31,037 | ₩30,033 | ₩30,515 | +1.11% | 204.7만 |
|---|
| 2026.03.17 | ₩29,792 | ₩30,261 | ₩29,511 | ₩29,752 | -0.13% | 140.4만 |
|---|
| 2026.03.16 | ₩29,712 | ₩30,194 | ₩29,163 | ₩29,739 | +0.09% | 188.5만 |
|---|
| 2026.03.13 | ₩29,645 | ₩29,993 | ₩28,748 | ₩29,230 | -1.40% | 123.8만 |
|---|
| 2026.03.12 | ₩31,144 | ₩31,144 | ₩29,618 | ₩29,645 | -4.81% | 151.4만 |
|---|
| 2026.03.11 | ₩31,666 | ₩31,666 | ₩30,823 | ₩31,198 | -1.48% | 160.5만 |
|---|
| 2026.03.10 | ₩31,827 | ₩32,268 | ₩30,796 | ₩31,867 | +0.13% | 209.7만 |
|---|
| 2026.03.09 | ₩30,903 | ₩31,987 | ₩30,729 | ₩31,746 | +2.73% | 258.4만 |
|---|
| 2026.03.06 | ₩32,255 | ₩32,563 | ₩31,372 | ₩31,666 | -1.83% | 280.6만 |
|---|
| 2026.03.05 | ₩34,089 | ₩34,089 | ₩32,630 | ₩32,951 | -3.34% | 193.5만 |
|---|
| 2026.03.04 | ₩34,637 | ₩34,918 | ₩34,022 | ₩34,303 | -0.97% | 455만 |
|---|
| 2026.03.03 | ₩35,266 | ₩35,614 | ₩34,450 | ₩35,132 | -0.38% | 245.7만 |
|---|
| 2026.03.02 | ₩35,949 | ₩36,404 | ₩34,811 | ₩35,989 | +0.11% | 241.5만 |
|---|
| 2026.02.27 | ₩33,580 | ₩35,360 | ₩33,580 | ₩35,186 | +4.78% | 286.1만 |
|---|
| 2026.02.26 | ₩33,352 | ₩34,129 | ₩32,710 | ₩33,486 | +0.40% | 448.2만 |
|---|
| 2026.02.25 | ₩33,981 | ₩34,182 | ₩32,924 | ₩33,352 | -1.85% | 303만 |
|---|
| 2026.02.24 | ₩33,874 | ₩34,557 | ₩33,687 | ₩33,834 | -0.12% | 221.8만 |
|---|
| 2026.02.23 | ₩33,473 | ₩33,941 | ₩33,326 | ₩33,781 | +0.92% | 110.8만 |
|---|
| 2026.02.20 | ₩33,580 | ₩34,062 | ₩33,567 | ₩33,781 | +0.60% | 233.5만 |
|---|
| 2026.02.19 | ₩33,004 | ₩33,727 | ₩32,884 | ₩33,446 | +1.34% | 136.9만 |
|---|
| 2026.02.18 | ₩32,844 | ₩33,379 | ₩32,804 | ₩33,071 | +0.69% | 118.3만 |
|---|
| 2026.02.17 | ₩31,853 | ₩33,058 | ₩31,746 | ₩32,830 | +3.07% | 129.2만 |
|---|
| 2026.02.13 | ₩31,104 | ₩31,934 | ₩30,997 | ₩31,853 | +2.41% | 60.3만 |
|---|
| 2026.02.12 | ₩32,188 | ₩32,523 | ₩30,622 | ₩31,091 | -3.41% | 88.7만 |
|---|
| 2026.02.11 | ₩31,613 | ₩32,242 | ₩31,613 | ₩32,081 | +1.48% | 136.1만 |
|---|
| 2026.02.10 | ₩31,198 | ₩31,559 | ₩30,890 | ₩31,278 | +0.26% | 78.5만 |
|---|
| 2026.02.09 | ₩30,301 | ₩31,278 | ₩30,114 | ₩31,171 | +2.87% | 101만 |
|---|
| 2026.02.06 | ₩29,337 | ₩30,649 | ₩29,337 | ₩30,408 | +3.65% | 82.5만 |
|---|
| 2026.02.05 | ₩29,351 | ₩30,261 | ₩29,177 | ₩29,752 | +1.37% | 90.6만 |
|---|
| 2026.02.04 | ₩30,395 | ₩30,569 | ₩29,538 | ₩29,846 | -1.81% | 119.9만 |
|---|
| 2026.02.03 | ₩30,783 | ₩30,890 | ₩29,886 | ₩30,234 | -1.78% | 147.5만 |
|---|
| 2026.02.02 | ₩30,274 | ₩31,157 | ₩29,792 | ₩30,930 | +2.17% | 124.2만 |
|---|
| 2026.01.30 | ₩30,515 | ₩31,131 | ₩30,274 | ₩30,716 | +0.66% | 181.5만 |
|---|
| 2026.01.29 | ₩30,462 | ₩30,676 | ₩29,846 | ₩30,649 | +0.62% | 130.7만 |
|---|
| 2026.01.28 | ₩29,725 | ₩30,408 | ₩29,511 | ₩30,314 | +1.98% | 130.4만 |
|---|
| 2026.01.27 | ₩29,444 | ₩30,020 | ₩29,404 | ₩29,458 | +0.05% | 139.3만 |
|---|
| 2026.01.26 | ₩28,748 | ₩29,270 | ₩28,615 | ₩28,989 | +0.84% | 105.3만 |
|---|
| 2026.01.23 | ₩28,842 | ₩29,244 | ₩28,615 | ₩28,641 | -0.70% | 94.7만 |
|---|
| 2026.01.22 | ₩28,534 | ₩28,802 | ₩28,012 | ₩28,708 | +0.61% | 113만 |
|---|
| 2026.01.21 | ₩28,374 | ₩28,775 | ₩28,173 | ₩28,494 | +0.42% | 211.9만 |
|---|
| 2026.01.20 | ₩27,263 | ₩28,334 | ₩26,808 | ₩28,253 | +3.63% | 117.3만 |
|---|
| 2026.01.16 | ₩28,106 | ₩28,695 | ₩27,169 | ₩27,263 | -3.00% | 236.5만 |
|---|
| 2026.01.15 | ₩27,410 | ₩27,972 | ₩27,062 | ₩27,972 | +2.05% | 123.1만 |
|---|
| 2026.01.14 | ₩26,754 | ₩27,597 | ₩26,727 | ₩27,584 | +3.10% | 132.4만 |
|---|
| 2026.01.13 | ₩26,299 | ₩26,701 | ₩26,219 | ₩26,594 | +1.12% | 113.3만 |
|---|
| 2026.01.12 | ₩26,098 | ₩26,594 | ₩25,817 | ₩26,259 | +0.62% | 105.3만 |
|---|
| 2026.01.09 | ₩27,745 | ₩27,771 | ₩26,139 | ₩26,286 | -5.26% | 228.6만 |
|---|
| 2026.01.08 | ₩27,437 | ₩27,798 | ₩27,009 | ₩27,771 | +1.22% | 111.9만 |
|---|
| 2026.01.07 | ₩27,343 | ₩27,450 | ₩26,955 | ₩27,450 | +0.39% | 110.5만 |
|---|
| 2026.01.06 | ₩26,246 | ₩27,704 | ₩26,205 | ₩27,303 | +4.03% | 231.4만 |
|---|
| 2026.01.05 | ₩26,098 | ₩26,446 | ₩26,045 | ₩26,179 | +0.31% | 102.5만 |
|---|
| 2026.01.02 | ₩25,911 | ₩26,125 | ₩25,536 | ₩25,924 | +0.05% | 95.8만 |
|---|
| 2025.12.31 | ₩25,697 | ₩25,764 | ₩25,576 | ₩25,724 | +0.10% | 55.9만 |
|---|
| 2025.12.30 | ₩26,379 | ₩26,473 | ₩25,750 | ₩25,777 | -2.28% | 111.6만 |
|---|
| 2025.12.29 | ₩25,965 | ₩26,513 | ₩25,831 | ₩26,379 | +1.60% | 193.7만 |
|---|
| 2025.12.26 | ₩25,362 | ₩26,045 | ₩25,295 | ₩26,005 | +2.53% | 121.1만 |
|---|
| 2025.12.24 | ₩25,242 | ₩25,510 | ₩25,162 | ₩25,362 | +0.48% | 43.9만 |
|---|
| 2025.12.23 | ₩24,961 | ₩25,376 | ₩24,907 | ₩25,282 | +1.29% | 124.5만 |
|---|
| 2025.12.22 | ₩24,492 | ₩25,362 | ₩24,466 | ₩25,162 | +2.73% | 154.6만 |
|---|
| 2025.12.19 | ₩24,225 | ₩24,586 | ₩24,104 | ₩24,492 | +1.10% | 211.7만 |
|---|
| 2025.12.18 | ₩24,479 | ₩24,626 | ₩24,118 | ₩24,211 | -1.09% | 110.7만 |
|---|
| 2025.12.17 | ₩24,091 | ₩24,506 | ₩23,903 | ₩24,412 | +1.33% | 192.8만 |
|---|
| 2025.12.16 | ₩24,345 | ₩24,466 | ₩24,211 | ₩24,211 | -0.55% | 106.6만 |
|---|
| 2025.12.15 | ₩24,425 | ₩24,425 | ₩24,118 | ₩24,399 | -0.11% | 109.1만 |
|---|
| 2025.12.12 | ₩24,720 | ₩24,827 | ₩24,385 | ₩24,452 | -1.08% | 161.5만 |
|---|
| 2025.12.11 | ₩25,858 | ₩25,965 | ₩24,706 | ₩24,867 | -3.83% | 229.7만 |
|---|
| 2025.12.10 | ₩26,634 | ₩26,848 | ₩25,844 | ₩26,045 | -2.21% | 129만 |
|---|
| 2025.12.09 | ₩26,433 | ₩26,768 | ₩26,232 | ₩26,687 | +0.96% | 113만 |
|---|
| 2025.12.08 | ₩27,437 | ₩27,557 | ₩26,794 | ₩26,821 | -2.24% | 100.3만 |
|---|
| 2025.12.05 | ₩27,290 | ₩27,517 | ₩27,049 | ₩27,370 | +0.29% | 140만 |
|---|
| 2025.12.04 | ₩27,410 | ₩27,611 | ₩27,236 | ₩27,437 | +0.10% | 165.1만 |
|---|
| 2025.12.03 | ₩27,236 | ₩27,932 | ₩27,102 | ₩27,316 | +0.29% | 184.1만 |
|---|
| 2025.12.02 | ₩26,794 | ₩26,794 | ₩26,165 | ₩26,500 | -1.10% | 130.6만 |
|---|
| 2025.12.01 | ₩26,634 | ₩26,955 | ₩26,513 | ₩26,781 | +0.55% | 147만 |
|---|
| 2025.11.28 | ₩26,433 | ₩26,741 | ₩26,112 | ₩26,634 | +0.76% | 71.4만 |
|---|
| 2025.11.26 | ₩26,620 | ₩26,634 | ₩26,232 | ₩26,420 | -0.75% | 114.7만 |
|---|
| 2025.11.25 | ₩26,433 | ₩26,620 | ₩26,125 | ₩26,580 | +0.56% | 101.2만 |
|---|
| 2025.11.24 | ₩25,563 | ₩26,433 | ₩25,429 | ₩26,433 | +3.40% | 184.8만 |
|---|
| 2025.11.21 | ₩25,282 | ₩25,630 | ₩25,282 | ₩25,617 | +1.32% | 114.2만 |
|---|
| 2025.11.20 | ₩25,924 | ₩26,192 | ₩25,081 | ₩25,148 | -2.99% | 137.1만 |
|---|
| 2025.11.19 | ₩25,630 | ₩26,246 | ₩25,295 | ₩25,496 | -0.52% | 240.7만 |
|---|
| 2025.11.18 | ₩25,630 | ₩26,058 | ₩25,496 | ₩25,831 | +0.78% | 141.4만 |
|---|
| 2025.11.17 | ₩25,336 | ₩25,817 | ₩25,162 | ₩25,630 | +1.16% | 77.7만 |
|---|
| 2025.11.14 | ₩25,121 | ₩25,469 | ₩24,827 | ₩25,322 | +0.80% | 48만 |
|---|
| 2025.11.13 | ₩25,255 | ₩25,951 | ₩25,242 | ₩25,483 | +0.90% | 96.7만 |
|---|
| 2025.11.12 | ₩25,028 | ₩25,282 | ₩24,840 | ₩25,135 | +0.43% | 52.2만 |
|---|
| 2025.11.11 | ₩25,148 | ₩25,376 | ₩25,041 | ₩25,148 | 0.00% | 75만 |
|---|
| 2025.11.10 | ₩24,573 | ₩25,162 | ₩24,412 | ₩24,974 | +1.63% | 65.6만 |
|---|
| 2025.11.07 | ₩24,131 | ₩24,399 | ₩23,930 | ₩24,345 | +0.89% | 49.3만 |
|---|
| 2025.11.06 | ₩24,412 | ₩24,706 | ₩23,970 | ₩24,292 | -0.49% | 85.6만 |
|---|
| 2025.11.05 | ₩24,064 | ₩24,773 | ₩23,957 | ₩24,640 | +2.39% | 92.2만 |
|---|
| 2025.11.04 | ₩24,385 | ₩24,412 | ₩23,770 | ₩24,024 | -1.48% | 108.3만 |
|---|
| 2025.11.03 | ₩24,800 | ₩25,054 | ₩24,385 | ₩24,439 | -1.46% | 86.7만 |
|---|
| 2025.10.31 | ₩25,001 | ₩25,295 | ₩24,773 | ₩25,188 | +0.75% | 47.6만 |
|---|
| 2025.10.30 | ₩24,787 | ₩25,202 | ₩24,666 | ₩25,001 | +0.86% | 59.7만 |
|---|
| 2025.10.29 | ₩24,586 | ₩25,175 | ₩24,479 | ₩24,854 | +1.09% | 88.2만 |
|---|
| 2025.10.28 | ₩23,770 | ₩24,653 | ₩23,770 | ₩24,385 | +2.59% | 64만 |
|---|
| 2025.10.27 | ₩23,609 | ₩23,984 | ₩23,542 | ₩23,970 | +1.53% | 49.1만 |
|---|
| 2025.10.24 | ₩23,422 | ₩23,957 | ₩23,328 | ₩23,435 | +0.06% | 47.9만 |
|---|
| 2025.10.23 | ₩23,689 | ₩23,944 | ₩23,596 | ₩23,716 | +0.11% | 63만 |
|---|
| 2025.10.22 | ₩23,288 | ₩23,502 | ₩23,141 | ₩23,475 | +0.80% | 68.9만 |
|---|
| 2025.10.21 | ₩23,422 | ₩23,569 | ₩23,261 | ₩23,355 | -0.29% | 52.1만 |
|---|
| 2025.10.20 | ₩23,689 | ₩24,064 | ₩23,529 | ₩23,542 | -0.62% | 78만 |
|---|
| 2025.10.17 | ₩23,328 | ₩23,877 | ₩23,274 | ₩23,663 | +1.43% | 55.1만 |
|---|
| 2025.10.16 | ₩23,395 | ₩23,930 | ₩23,288 | ₩23,408 | +0.06% | 61.1만 |
|---|
| 2025.10.15 | ₩23,167 | ₩23,716 | ₩23,141 | ₩23,315 | +0.64% | 80.3만 |
|---|
| 2025.10.14 | ₩22,726 | ₩23,221 | ₩22,538 | ₩23,167 | +1.94% | 61.9만 |
|---|
| 2025.10.13 | ₩22,846 | ₩23,368 | ₩22,686 | ₩23,248 | +1.76% | 164.7만 |
|---|
| 2025.10.10 | ₩22,886 | ₩23,529 | ₩22,378 | ₩22,471 | -1.81% | 295.6만 |
|---|