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 | ₩40,569 | ₩40,569 | ₩39,644 | ₩39,832 | -1.82% | 123.7만 |
| 2026.10.08 | ₩40,033 | ₩40,931 | ₩40,033 | ₩40,864 | +2.08% | 143.8만 |
| 2026.10.07 | ₩39,805 | ₩40,274 | ₩39,765 | ₩39,818 | +0.03% | 135.9만 |
| 2026.10.06 | ₩41,039 | ₩41,146 | ₩39,657 | ₩40,046 | -2.42% | 245.5만 |
| 2026.10.05 | ₩41,414 | ₩41,615 | ₩40,328 | ₩41,360 | -0.13% | 122.4만 |
| 2026.10.02 | ₩40,167 | ₩41,280 | ₩39,992 | ₩41,240 | +2.67% | 141.7만 |
| 2026.10.01 | ₩39,711 | ₩40,985 | ₩39,295 | ₩40,811 | +2.77% | 209.8만 |
| 2026.09.30 | ₩39,818 | ₩40,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,376 |
| -1.11% |
| 195만 |
| 2026.09.29 | ₩39,094 | ₩39,671 | ₩38,812 | ₩39,161 | +0.17% | 159.6만 |
|---|
| 2026.09.28 | ₩39,697 | ₩39,805 | ₩39,215 | ₩39,295 | -1.01% | 134만 |
|---|
| 2026.09.25 | ₩39,979 | ₩40,127 | ₩39,094 | ₩39,617 | -0.91% | 271.5만 |
|---|
| 2026.09.24 | ₩40,448 | ₩41,200 | ₩39,952 | ₩40,100 | -0.86% | 277.6만 |
|---|
| 2026.09.23 | ₩41,401 | ₩41,830 | ₩40,261 | ₩40,770 | -1.52% | 168.9만 |
|---|
| 2026.09.22 | ₩41,763 | ₩42,246 | ₩41,240 | ₩41,495 | -0.64% | 204.1만 |
|---|
| 2026.09.21 | ₩43,801 | ₩43,801 | ₩42,420 | ₩42,554 | -2.85% | 133.8만 |
|---|
| 2026.09.18 | ₩43,050 | ₩43,587 | ₩42,688 | ₩43,560 | +1.18% | 266.6만 |
|---|
| 2026.09.17 | ₩41,951 | ₩43,117 | ₩41,749 | ₩42,581 | +1.50% | 221.7만 |
|---|
| 2026.09.16 | ₩41,253 | ₩41,964 | ₩41,052 | ₩41,401 | +0.36% | 236.3만 |
|---|
| 2026.09.15 | ₩40,972 | ₩42,299 | ₩40,703 | ₩41,857 | +2.16% | 214.5만 |
|---|
| 2026.09.14 | ₩41,428 | ₩41,575 | ₩40,703 | ₩41,347 | -0.19% | 202만 |
|---|
| 2026.09.11 | ₩41,226 | ₩41,843 | ₩41,065 | ₩41,803 | +1.40% | 130.9만 |
|---|
| 2026.09.10 | ₩41,763 | ₩41,964 | ₩40,958 | ₩41,226 | -1.28% | 237.5만 |
|---|
| 2026.09.09 | ₩41,535 | ₩41,951 | ₩40,985 | ₩41,790 | +0.61% | 100.2만 |
|---|
| 2026.09.08 | ₩42,044 | ₩42,205 | ₩41,106 | ₩41,602 | -1.05% | 239.5만 |
|---|
| 2026.09.04 | ₩43,587 | ₩44,096 | ₩43,251 | ₩43,479 | -0.25% | 144.5만 |
|---|
| 2026.09.03 | ₩42,943 | ₩43,453 | ₩42,527 | ₩42,742 | -0.47% | 182.5만 |
|---|
| 2026.09.02 | ₩41,857 | ₩42,755 | ₩41,857 | ₩42,675 | +1.95% | 171.6만 |
|---|
| 2026.09.01 | ₩41,562 | ₩42,071 | ₩41,173 | ₩41,642 | +0.19% | 117.3만 |
|---|
| 2026.08.31 | ₩40,972 | ₩41,588 | ₩40,609 | ₩41,401 | +1.05% | 136.4만 |
|---|
| 2026.08.28 | ₩40,824 | ₩41,293 | ₩40,757 | ₩40,878 | +0.13% | 79.8만 |
|---|
| 2026.08.27 | ₩40,261 | ₩41,226 | ₩40,194 | ₩40,797 | +1.33% | 137.3만 |
|---|
| 2026.08.26 | ₩41,508 | ₩41,548 | ₩39,456 | ₩39,671 | -4.43% | 120.8만 |
|---|
| 2026.08.25 | ₩41,240 | ₩41,910 | ₩40,569 | ₩41,723 | +1.17% | 201.6만 |
|---|
| 2026.08.24 | ₩40,784 | ₩41,535 | ₩40,784 | ₩41,173 | +0.95% | 166.4만 |
|---|
| 2026.08.21 | ₩39,563 | ₩41,575 | ₩39,496 | ₩40,904 | +3.39% | 280.8만 |
|---|
| 2026.08.20 | ₩40,569 | ₩40,918 | ₩40,046 | ₩40,314 | -0.63% | 160.5만 |
|---|
| 2026.08.19 | ₩40,636 | ₩41,441 | ₩40,274 | ₩40,462 | -0.43% | 154.2만 |
|---|
| 2026.08.18 | ₩40,274 | ₩40,569 | ₩39,711 | ₩40,408 | +0.33% | 189.2만 |
|---|
| 2026.08.17 | ₩38,960 | ₩40,475 | ₩38,893 | ₩40,355 | +3.58% | 202.7만 |
|---|
| 2026.08.14 | ₩38,812 | ₩39,148 | ₩38,356 | ₩38,960 | +0.38% | 119.7만 |
|---|
| 2026.08.13 | ₩37,418 | ₩38,678 | ₩37,418 | ₩38,544 | +3.01% | 161.2만 |
|---|
| 2026.08.12 | ₩36,854 | ₩37,511 | ₩36,412 | ₩37,404 | +1.49% | 105.2만 |
|---|
| 2026.08.11 | ₩37,833 | ₩38,034 | ₩36,599 | ₩37,109 | -1.91% | 145.6만 |
|---|
| 2026.08.10 | ₩38,718 | ₩39,174 | ₩37,954 | ₩38,115 | -1.56% | 126만 |
|---|
| 2026.08.07 | ₩38,450 | ₩39,000 | ₩38,115 | ₩38,759 | +0.80% | 191.5만 |
|---|
| 2026.08.06 | ₩39,563 | ₩39,563 | ₩37,686 | ₩38,343 | -3.08% | 156.8만 |
|---|
| 2026.08.05 | ₩37,874 | ₩38,236 | ₩37,310 | ₩37,498 | -0.99% | 88.1만 |
|---|
| 2026.08.04 | ₩38,772 | ₩38,772 | ₩37,592 | ₩37,847 | -2.39% | 143.2만 |
|---|
| 2026.08.03 | ₩39,054 | ₩39,349 | ₩38,155 | ₩38,531 | -1.34% | 142.7만 |
|---|
| 2026.07.31 | ₩38,853 | ₩39,349 | ₩38,370 | ₩38,557 | -0.76% | 99만 |
|---|
| 2026.07.30 | ₩37,136 | ₩39,121 | ₩37,136 | ₩39,094 | +5.27% | 193.4만 |
|---|
| 2026.07.29 | ₩37,686 | ₩37,860 | ₩36,546 | ₩36,734 | -2.53% | 110만 |
|---|
| 2026.07.28 | ₩36,170 | ₩37,632 | ₩35,969 | ₩37,552 | +3.82% | 187.6만 |
|---|
| 2026.07.27 | ₩36,894 | ₩37,122 | ₩36,063 | ₩36,345 | -1.49% | 121.5만 |
|---|
| 2026.07.24 | ₩36,666 | ₩38,088 | ₩36,546 | ₩37,739 | +2.93% | 216.2만 |
|---|
| 2026.07.23 | ₩35,902 | ₩36,439 | ₩35,500 | ₩36,412 | +1.42% | 91.7만 |
|---|
| 2026.07.22 | ₩35,634 | ₩36,143 | ₩35,634 | ₩35,902 | +0.75% | 69.8만 |
|---|
| 2026.07.21 | ₩34,990 | ₩35,875 | ₩34,668 | ₩35,781 | +2.26% | 102.7만 |
|---|
| 2026.07.20 | ₩34,065 | ₩35,325 | ₩33,890 | ₩34,990 | +2.72% | 134.2만 |
|---|
| 2026.07.17 | ₩34,480 | ₩34,829 | ₩33,340 | ₩33,394 | -3.15% | 128.6만 |
|---|
| 2026.07.16 | ₩35,124 | ₩35,915 | ₩34,843 | ₩34,896 | -0.65% | 80만 |
|---|
| 2026.07.15 | ₩35,862 | ₩35,915 | ₩35,057 | ₩35,339 | -1.46% | 88.7만 |
|---|
| 2026.07.14 | ₩35,607 | ₩36,573 | ₩35,366 | ₩35,620 | +0.04% | 114만 |
|---|
| 2026.07.13 | ₩35,540 | ₩35,835 | ₩35,406 | ₩35,594 | +0.15% | 83.1만 |
|---|
| 2026.07.10 | ₩34,950 | ₩35,392 | ₩34,936 | ₩35,339 | +1.11% | 91.9만 |
|---|
| 2026.07.09 | ₩35,325 | ₩35,406 | ₩34,038 | ₩34,708 | -1.75% | 124.9만 |
|---|
| 2026.07.08 | ₩35,138 | ₩35,674 | ₩34,910 | ₩35,486 | +0.99% | 104.4만 |
|---|
| 2026.07.07 | ₩35,138 | ₩35,486 | ₩34,896 | ₩35,138 | 0.00% | 147.2만 |
|---|
| 2026.07.06 | ₩34,024 | ₩36,036 | ₩34,024 | ₩35,030 | +2.96% | 143.6만 |
|---|
| 2026.07.02 | ₩34,024 | ₩34,802 | ₩33,555 | ₩33,729 | -0.87% | 145.4만 |
|---|
| 2026.07.01 | ₩33,461 | ₩33,984 | ₩33,233 | ₩33,273 | -0.56% | 91.9만 |
|---|
| 2026.06.30 | ₩33,340 | ₩33,743 | ₩33,072 | ₩33,488 | +0.44% | 114.8만 |
|---|
| 2026.06.29 | ₩33,220 | ₩33,461 | ₩32,670 | ₩33,045 | -0.52% | 169.1만 |
|---|
| 2026.06.26 | ₩33,756 | ₩33,783 | ₩31,999 | ₩32,724 | -3.06% | 168.9만 |
|---|
| 2026.06.25 | ₩34,400 | ₩34,708 | ₩33,864 | ₩33,971 | -1.25% | 121.8만 |
|---|
| 2026.06.24 | ₩35,687 | ₩35,929 | ₩34,226 | ₩34,427 | -3.53% | 268.9만 |
|---|
| 2026.06.23 | ₩35,567 | ₩36,385 | ₩35,540 | ₩36,184 | +1.73% | 99.1만 |
|---|
| 2026.06.22 | ₩34,615 | ₩35,714 | ₩34,561 | ₩35,567 | +2.75% | 105.1만 |
|---|
| 2026.06.18 | ₩35,848 | ₩35,983 | ₩33,931 | ₩34,615 | -3.44% | 215.3만 |
|---|
| 2026.06.17 | ₩35,768 | ₩36,304 | ₩35,741 | ₩35,875 | +0.30% | 129.2만 |
|---|
| 2026.06.16 | ₩36,237 | ₩36,492 | ₩35,540 | ₩35,714 | -1.44% | 87.4만 |
|---|
| 2026.06.15 | ₩36,479 | ₩36,747 | ₩36,076 | ₩36,304 | -0.48% | 74.7만 |
|---|
| 2026.06.12 | ₩35,755 | ₩36,613 | ₩35,755 | ₩36,412 | +1.84% | 69만 |
|---|
| 2026.06.11 | ₩35,942 | ₩36,653 | ₩35,875 | ₩36,412 | +1.31% | 130.3만 |
|---|
| 2026.06.10 | ₩35,822 | ₩36,184 | ₩35,433 | ₩35,634 | -0.52% | 151만 |
|---|
| 2026.06.09 | ₩35,942 | ₩36,318 | ₩35,339 | ₩35,875 | -0.19% | 128.3만 |
|---|
| 2026.06.08 | ₩36,626 | ₩36,680 | ₩35,151 | ₩35,835 | -2.16% | 104.3만 |
|---|
| 2026.06.05 | ₩36,184 | ₩36,921 | ₩36,103 | ₩36,640 | +1.26% | 94.5만 |
|---|
| 2026.06.04 | ₩36,439 | ₩36,626 | ₩35,915 | ₩36,412 | -0.07% | 120.4만 |
|---|
| 2026.06.03 | ₩36,599 | ₩36,841 | ₩36,103 | ₩36,439 | -0.44% | 99만 |
|---|
| 2026.06.02 | ₩37,686 | ₩37,766 | ₩36,707 | ₩36,747 | -2.49% | 112.2만 |
|---|
| 2026.06.01 | ₩36,358 | ₩38,222 | ₩36,143 | ₩37,833 | +4.06% | 180.2만 |
|---|
| 2026.05.29 | ₩36,345 | ₩36,760 | ₩35,996 | ₩36,546 | +0.55% | 159.3만 |
|---|
| 2026.05.28 | ₩37,055 | ₩37,324 | ₩36,358 | ₩36,452 | -1.63% | 142.3만 |
|---|
| 2026.05.27 | ₩36,801 | ₩37,485 | ₩36,385 | ₩36,653 | -0.40% | 218만 |
|---|
| 2026.05.26 | ₩36,559 | ₩37,122 | ₩35,942 | ₩36,948 | +1.06% | 195.4만 |
|---|
| 2026.05.22 | ₩35,956 | ₩35,983 | ₩35,017 | ₩35,406 | -1.53% | 147.1만 |
|---|
| 2026.05.21 | ₩37,525 | ₩37,927 | ₩35,687 | ₩36,103 | -3.79% | 321.2만 |
|---|
| 2026.05.20 | ₩35,272 | ₩36,130 | ₩35,191 | ₩35,795 | +1.48% | 148.6만 |
|---|
| 2026.05.19 | ₩35,527 | ₩35,540 | ₩34,735 | ₩34,977 | -1.55% | 134.3만 |
|---|
| 2026.05.18 | ₩35,339 | ₩35,433 | ₩34,923 | ₩35,352 | +0.04% | 112.4만 |
|---|
| 2026.05.15 | ₩35,299 | ₩35,607 | ₩35,071 | ₩35,500 | +0.57% | 70.2만 |
|---|
| 2026.05.14 | ₩35,862 | ₩36,009 | ₩35,339 | ₩35,781 | -0.22% | 73.3만 |
|---|
| 2026.05.13 | ₩36,975 | ₩37,136 | ₩35,406 | ₩35,795 | -3.19% | 104.9만 |
|---|
| 2026.05.12 | ₩35,808 | ₩36,760 | ₩35,540 | ₩36,666 | +2.40% | 113.7만 |
|---|
| 2026.05.11 | ₩36,358 | ₩36,546 | ₩35,419 | ₩35,862 | -1.36% | 117.6만 |
|---|
| 2026.05.08 | ₩36,197 | ₩36,371 | ₩35,795 | ₩35,983 | -0.59% | 100.4만 |
|---|
| 2026.05.07 | ₩36,076 | ₩36,398 | ₩35,714 | ₩35,956 | -0.33% | 171.1만 |
|---|
| 2026.05.06 | ₩35,781 | ₩36,211 | ₩35,366 | ₩36,076 | +0.82% | 157.6만 |
|---|
| 2026.05.05 | ₩34,869 | ₩36,170 | ₩34,802 | ₩35,781 | +2.62% | 207.1만 |
|---|
| 2026.05.04 | ₩34,333 | ₩34,910 | ₩33,770 | ₩33,931 | -1.17% | 109.7만 |
|---|
| 2026.05.01 | ₩33,756 | ₩33,944 | ₩33,166 | ₩33,904 | +0.44% | 81.2만 |
|---|
| 2026.04.30 | ₩33,475 | ₩33,998 | ₩33,340 | ₩33,703 | +0.68% | 117.2만 |
|---|
| 2026.04.29 | ₩33,193 | ₩33,662 | ₩33,045 | ₩33,367 | +0.53% | 83.6만 |
|---|
| 2026.04.28 | ₩33,247 | ₩33,381 | ₩32,817 | ₩33,045 | -0.61% | 61만 |
|---|
| 2026.04.27 | ₩32,831 | ₩33,180 | ₩32,415 | ₩32,965 | +0.41% | 84.4만 |
|---|
| 2026.04.24 | ₩32,308 | ₩32,670 | ₩32,026 | ₩32,496 | +0.58% | 80.2만 |
|---|
| 2026.04.23 | ₩33,515 | ₩33,662 | ₩32,268 | ₩32,415 | -3.28% | 59만 |
|---|
| 2026.04.22 | ₩32,670 | ₩33,367 | ₩32,455 | ₩33,300 | +1.93% | 80.1만 |
|---|
| 2026.04.21 | ₩34,038 | ₩34,092 | ₩32,361 | ₩32,670 | -4.02% | 106.4만 |
|---|
| 2026.04.20 | ₩32,724 | ₩34,092 | ₩32,120 | ₩33,314 | +1.80% | 118.8만 |
|---|
| 2026.04.17 | ₩33,233 | ₩33,636 | ₩32,657 | ₩32,791 | -1.33% | 98.4만 |
|---|
| 2026.04.16 | ₩33,045 | ₩33,367 | ₩32,603 | ₩32,898 | -0.45% | 56.2만 |
|---|
| 2026.04.15 | ₩33,515 | ₩33,716 | ₩32,831 | ₩33,045 | -1.40% | 63.2만 |
|---|
| 2026.04.14 | ₩33,515 | ₩33,770 | ₩32,871 | ₩32,965 | -1.64% | 83.6만 |
|---|
| 2026.04.13 | ₩32,482 | ₩33,260 | ₩32,482 | ₩33,166 | +2.11% | 94.8만 |
|---|
| 2026.04.10 | ₩32,616 | ₩32,683 | ₩31,986 | ₩32,482 | -0.41% | 91.7만 |
|---|
| 2026.04.09 | ₩33,180 | ₩33,260 | ₩32,214 | ₩32,442 | -2.22% | 90.3만 |
|---|
| 2026.04.08 | ₩32,214 | ₩33,059 | ₩32,214 | ₩33,032 | +2.54% | 80.2만 |
|---|
| 2026.04.07 | ₩32,294 | ₩32,549 | ₩31,624 | ₩31,812 | -1.50% | 60.7만 |
|---|
| 2026.04.06 | ₩32,361 | ₩32,603 | ₩31,932 | ₩32,321 | -0.12% | 54만 |
|---|
| 2026.04.02 | ₩31,248 | ₩32,643 | ₩31,087 | ₩32,616 | +4.38% | 126만 |
|---|
| 2026.04.01 | ₩31,034 | ₩31,999 | ₩30,953 | ₩31,718 | +2.20% | 134.6만 |
|---|
| 2026.03.31 | ₩29,867 | ₩30,846 | ₩29,813 | ₩30,806 | +3.14% | 125.7만 |
|---|
| 2026.03.30 | ₩29,894 | ₩30,122 | ₩29,304 | ₩29,505 | -1.30% | 196.3만 |
|---|
| 2026.03.27 | ₩30,175 | ₩30,283 | ₩29,733 | ₩29,840 | -1.11% | 127.4만 |
|---|
| 2026.03.26 | ₩30,417 | ₩31,020 | ₩30,055 | ₩30,175 | -0.79% | 136.7만 |
|---|
| 2026.03.25 | ₩31,530 | ₩31,530 | ₩30,470 | ₩30,658 | -2.76% | 95.7만 |
|---|
| 2026.03.24 | ₩30,792 | ₩31,463 | ₩30,645 | ₩31,369 | +1.87% | 108.8만 |
|---|
| 2026.03.23 | ₩30,175 | ₩30,967 | ₩30,149 | ₩30,605 | +1.42% | 122.8만 |
|---|
| 2026.03.20 | ₩30,859 | ₩30,859 | ₩29,760 | ₩29,947 | -2.96% | 137.4만 |
|---|
| 2026.03.19 | ₩29,974 | ₩30,685 | ₩29,827 | ₩30,484 | +1.70% | 354.4만 |
|---|
| 2026.03.18 | ₩30,242 | ₩31,101 | ₩30,095 | ₩30,578 | +1.11% | 204.7만 |
|---|
| 2026.03.17 | ₩29,854 | ₩30,323 | ₩29,572 | ₩29,813 | -0.13% | 140.4만 |
|---|
| 2026.03.16 | ₩29,773 | ₩30,256 | ₩29,223 | ₩29,800 | +0.09% | 188.5만 |
|---|
| 2026.03.13 | ₩29,706 | ₩30,055 | ₩28,807 | ₩29,290 | -1.40% | 123.8만 |
|---|
| 2026.03.12 | ₩31,208 | ₩31,208 | ₩29,679 | ₩29,706 | -4.81% | 151.4만 |
|---|
| 2026.03.11 | ₩31,731 | ₩31,731 | ₩30,886 | ₩31,262 | -1.48% | 160.5만 |
|---|
| 2026.03.10 | ₩31,892 | ₩32,335 | ₩30,859 | ₩31,932 | +0.13% | 209.7만 |
|---|
| 2026.03.09 | ₩30,967 | ₩32,053 | ₩30,792 | ₩31,812 | +2.73% | 258.4만 |
|---|
| 2026.03.06 | ₩32,321 | ₩32,630 | ₩31,436 | ₩31,731 | -1.83% | 280.6만 |
|---|
| 2026.03.05 | ₩34,159 | ₩34,159 | ₩32,697 | ₩33,019 | -3.34% | 193.5만 |
|---|
| 2026.03.04 | ₩34,708 | ₩34,990 | ₩34,092 | ₩34,373 | -0.97% | 455만 |
|---|
| 2026.03.03 | ₩35,339 | ₩35,687 | ₩34,521 | ₩35,205 | -0.38% | 245.7만 |
|---|
| 2026.03.02 | ₩36,023 | ₩36,479 | ₩34,883 | ₩36,063 | +0.11% | 241.5만 |
|---|
| 2026.02.27 | ₩33,649 | ₩35,433 | ₩33,649 | ₩35,258 | +4.78% | 286.1만 |
|---|
| 2026.02.26 | ₩33,421 | ₩34,199 | ₩32,777 | ₩33,555 | +0.40% | 448.2만 |
|---|
| 2026.02.25 | ₩34,051 | ₩34,252 | ₩32,992 | ₩33,421 | -1.85% | 303만 |
|---|
| 2026.02.24 | ₩33,944 | ₩34,628 | ₩33,756 | ₩33,904 | -0.12% | 221.8만 |
|---|
| 2026.02.23 | ₩33,542 | ₩34,011 | ₩33,394 | ₩33,850 | +0.92% | 110.8만 |
|---|
| 2026.02.20 | ₩33,649 | ₩34,132 | ₩33,636 | ₩33,850 | +0.60% | 233.5만 |
|---|
| 2026.02.19 | ₩33,072 | ₩33,796 | ₩32,952 | ₩33,515 | +1.34% | 136.9만 |
|---|
| 2026.02.18 | ₩32,911 | ₩33,448 | ₩32,871 | ₩33,139 | +0.69% | 118.3만 |
|---|
| 2026.02.17 | ₩31,919 | ₩33,126 | ₩31,812 | ₩32,898 | +3.07% | 129.2만 |
|---|
| 2026.02.13 | ₩31,168 | ₩31,999 | ₩31,061 | ₩31,919 | +2.41% | 60.3만 |
|---|
| 2026.02.12 | ₩32,254 | ₩32,589 | ₩30,685 | ₩31,154 | -3.41% | 88.7만 |
|---|
| 2026.02.11 | ₩31,677 | ₩32,308 | ₩31,677 | ₩32,147 | +1.48% | 136.1만 |
|---|
| 2026.02.10 | ₩31,262 | ₩31,624 | ₩30,953 | ₩31,342 | +0.26% | 78.5만 |
|---|
| 2026.02.09 | ₩30,363 | ₩31,342 | ₩30,175 | ₩31,235 | +2.87% | 101만 |
|---|
| 2026.02.06 | ₩29,398 | ₩30,712 | ₩29,398 | ₩30,470 | +3.65% | 82.5만 |
|---|
| 2026.02.05 | ₩29,411 | ₩30,323 | ₩29,237 | ₩29,813 | +1.37% | 90.6만 |
|---|
| 2026.02.04 | ₩30,457 | ₩30,631 | ₩29,599 | ₩29,907 | -1.81% | 119.9만 |
|---|
| 2026.02.03 | ₩30,846 | ₩30,953 | ₩29,947 | ₩30,296 | -1.78% | 147.5만 |
|---|
| 2026.02.02 | ₩30,336 | ₩31,222 | ₩29,854 | ₩30,994 | +2.17% | 124.2만 |
|---|
| 2026.01.30 | ₩30,578 | ₩31,195 | ₩30,336 | ₩30,779 | +0.66% | 181.5만 |
|---|
| 2026.01.29 | ₩30,524 | ₩30,739 | ₩29,907 | ₩30,712 | +0.62% | 130.7만 |
|---|
| 2026.01.28 | ₩29,786 | ₩30,470 | ₩29,572 | ₩30,377 | +1.98% | 130.4만 |
|---|
| 2026.01.27 | ₩29,505 | ₩30,082 | ₩29,465 | ₩29,518 | +0.05% | 139.3만 |
|---|
| 2026.01.26 | ₩28,807 | ₩29,331 | ₩28,673 | ₩29,049 | +0.84% | 105.3만 |
|---|
| 2026.01.23 | ₩28,901 | ₩29,304 | ₩28,673 | ₩28,700 | -0.70% | 94.7만 |
|---|
| 2026.01.22 | ₩28,593 | ₩28,861 | ₩28,070 | ₩28,767 | +0.61% | 113만 |
|---|
| 2026.01.21 | ₩28,432 | ₩28,834 | ₩28,231 | ₩28,553 | +0.42% | 211.9만 |
|---|
| 2026.01.20 | ₩27,319 | ₩28,392 | ₩26,863 | ₩28,311 | +3.63% | 117.3만 |
|---|
| 2026.01.16 | ₩28,164 | ₩28,754 | ₩27,225 | ₩27,319 | -3.00% | 236.5만 |
|---|
| 2026.01.15 | ₩27,466 | ₩28,030 | ₩27,118 | ₩28,030 | +2.05% | 123.1만 |
|---|
| 2026.01.14 | ₩26,809 | ₩27,654 | ₩26,782 | ₩27,641 | +3.10% | 132.4만 |
|---|
| 2026.01.13 | ₩26,353 | ₩26,756 | ₩26,273 | ₩26,648 | +1.12% | 113.3만 |
|---|
| 2026.01.12 | ₩26,152 | ₩26,648 | ₩25,870 | ₩26,313 | +0.62% | 105.3만 |
|---|
| 2026.01.09 | ₩27,802 | ₩27,828 | ₩26,192 | ₩26,340 | -5.26% | 228.6만 |
|---|
| 2026.01.08 | ₩27,493 | ₩27,855 | ₩27,064 | ₩27,828 | +1.22% | 111.9만 |
|---|
| 2026.01.07 | ₩27,399 | ₩27,507 | ₩27,010 | ₩27,507 | +0.39% | 110.5만 |
|---|
| 2026.01.06 | ₩26,300 | ₩27,761 | ₩26,259 | ₩27,359 | +4.03% | 231.4만 |
|---|
| 2026.01.05 | ₩26,152 | ₩26,501 | ₩26,098 | ₩26,233 | +0.31% | 102.5만 |
|---|
| 2026.01.02 | ₩25,964 | ₩26,179 | ₩25,589 | ₩25,978 | +0.05% | 95.8만 |
|---|
| 2025.12.31 | ₩25,750 | ₩25,817 | ₩25,629 | ₩25,777 | +0.10% | 55.9만 |
|---|
| 2025.12.30 | ₩26,434 | ₩26,528 | ₩25,803 | ₩25,830 | -2.28% | 111.6만 |
|---|
| 2025.12.29 | ₩26,018 | ₩26,568 | ₩25,884 | ₩26,434 | +1.60% | 193.7만 |
|---|
| 2025.12.26 | ₩25,414 | ₩26,098 | ₩25,347 | ₩26,058 | +2.53% | 121.1만 |
|---|
| 2025.12.24 | ₩25,294 | ₩25,562 | ₩25,213 | ₩25,414 | +0.48% | 43.9만 |
|---|
| 2025.12.23 | ₩25,012 | ₩25,428 | ₩24,958 | ₩25,334 | +1.29% | 124.5만 |
|---|
| 2025.12.22 | ₩24,543 | ₩25,414 | ₩24,516 | ₩25,213 | +2.73% | 154.6만 |
|---|
| 2025.12.19 | ₩24,274 | ₩24,637 | ₩24,154 | ₩24,543 | +1.10% | 211.7만 |
|---|
| 2025.12.18 | ₩24,529 | ₩24,677 | ₩24,167 | ₩24,261 | -1.09% | 110.7만 |
|---|
| 2025.12.17 | ₩24,140 | ₩24,556 | ₩23,953 | ₩24,462 | +1.33% | 192.8만 |
|---|
| 2025.12.16 | ₩24,395 | ₩24,516 | ₩24,261 | ₩24,261 | -0.55% | 106.6만 |
|---|
| 2025.12.15 | ₩24,476 | ₩24,476 | ₩24,167 | ₩24,449 | -0.11% | 109.1만 |
|---|
| 2025.12.12 | ₩24,771 | ₩24,878 | ₩24,435 | ₩24,502 | -1.08% | 161.5만 |
|---|
| 2025.12.11 | ₩25,911 | ₩26,018 | ₩24,757 | ₩24,918 | -3.83% | 229.7만 |
|---|
| 2025.12.10 | ₩26,688 | ₩26,903 | ₩25,897 | ₩26,098 | -2.21% | 129만 |
|---|
| 2025.12.09 | ₩26,487 | ₩26,823 | ₩26,286 | ₩26,742 | +0.96% | 113만 |
|---|
| 2025.12.08 | ₩27,493 | ₩27,614 | ₩26,849 | ₩26,876 | -2.24% | 100.3만 |
|---|
| 2025.12.05 | ₩27,346 | ₩27,574 | ₩27,104 | ₩27,426 | +0.29% | 140만 |
|---|
| 2025.12.04 | ₩27,466 | ₩27,668 | ₩27,292 | ₩27,493 | +0.10% | 165.1만 |
|---|
| 2025.12.03 | ₩27,292 | ₩27,989 | ₩27,158 | ₩27,372 | +0.29% | 184.1만 |
|---|
| 2025.12.02 | ₩26,849 | ₩26,849 | ₩26,219 | ₩26,554 | -1.10% | 130.6만 |
|---|
| 2025.12.01 | ₩26,688 | ₩27,010 | ₩26,568 | ₩26,836 | +0.55% | 147만 |
|---|
| 2025.11.28 | ₩26,487 | ₩26,796 | ₩26,165 | ₩26,688 | +0.76% | 71.4만 |
|---|
| 2025.11.26 | ₩26,675 | ₩26,688 | ₩26,286 | ₩26,474 | -0.75% | 114.7만 |
|---|
| 2025.11.25 | ₩26,487 | ₩26,675 | ₩26,179 | ₩26,635 | +0.56% | 101.2만 |
|---|
| 2025.11.24 | ₩25,616 | ₩26,487 | ₩25,481 | ₩26,487 | +3.40% | 184.8만 |
|---|
| 2025.11.21 | ₩25,334 | ₩25,683 | ₩25,334 | ₩25,669 | +1.32% | 114.2만 |
|---|
| 2025.11.20 | ₩25,978 | ₩26,246 | ₩25,133 | ₩25,200 | -2.99% | 137.1만 |
|---|
| 2025.11.19 | ₩25,683 | ₩26,300 | ₩25,347 | ₩25,549 | -0.52% | 240.7만 |
|---|
| 2025.11.18 | ₩25,683 | ₩26,112 | ₩25,549 | ₩25,884 | +0.78% | 141.4만 |
|---|
| 2025.11.17 | ₩25,388 | ₩25,870 | ₩25,213 | ₩25,683 | +1.16% | 77.7만 |
|---|
| 2025.11.14 | ₩25,173 | ₩25,522 | ₩24,878 | ₩25,374 | +0.80% | 48만 |
|---|
| 2025.11.13 | ₩25,307 | ₩26,005 | ₩25,294 | ₩25,535 | +0.90% | 96.7만 |
|---|
| 2025.11.12 | ₩25,079 | ₩25,334 | ₩24,891 | ₩25,186 | +0.43% | 52.2만 |
|---|
| 2025.11.11 | ₩25,200 | ₩25,428 | ₩25,093 | ₩25,200 | 0.00% | 75만 |
|---|
| 2025.11.10 | ₩24,623 | ₩25,213 | ₩24,462 | ₩25,025 | +1.63% | 65.6만 |
|---|
| 2025.11.07 | ₩24,181 | ₩24,449 | ₩23,979 | ₩24,395 | +0.89% | 49.3만 |
|---|
| 2025.11.06 | ₩24,462 | ₩24,757 | ₩24,020 | ₩24,342 | -0.49% | 85.6만 |
|---|
| 2025.11.05 | ₩24,114 | ₩24,824 | ₩24,006 | ₩24,690 | +2.39% | 92.2만 |
|---|
| 2025.11.04 | ₩24,435 | ₩24,462 | ₩23,818 | ₩24,073 | -1.48% | 108.3만 |
|---|
| 2025.11.03 | ₩24,851 | ₩25,106 | ₩24,435 | ₩24,489 | -1.46% | 86.7만 |
|---|
| 2025.10.31 | ₩25,052 | ₩25,347 | ₩24,824 | ₩25,240 | +0.75% | 47.6만 |
|---|
| 2025.10.30 | ₩24,838 | ₩25,253 | ₩24,717 | ₩25,052 | +0.86% | 59.7만 |
|---|
| 2025.10.29 | ₩24,637 | ₩25,227 | ₩24,529 | ₩24,905 | +1.09% | 88.2만 |
|---|
| 2025.10.28 | ₩23,818 | ₩24,704 | ₩23,818 | ₩24,435 | +2.59% | 64만 |
|---|
| 2025.10.27 | ₩23,658 | ₩24,033 | ₩23,590 | ₩24,020 | +1.53% | 49.1만 |
|---|
| 2025.10.24 | ₩23,470 | ₩24,006 | ₩23,376 | ₩23,483 | +0.06% | 47.9만 |
|---|
| 2025.10.23 | ₩23,738 | ₩23,993 | ₩23,644 | ₩23,765 | +0.11% | 63만 |
|---|
| 2025.10.22 | ₩23,336 | ₩23,550 | ₩23,188 | ₩23,523 | +0.80% | 68.9만 |
|---|
| 2025.10.21 | ₩23,470 | ₩23,617 | ₩23,309 | ₩23,403 | -0.29% | 52.1만 |
|---|
| 2025.10.20 | ₩23,738 | ₩24,114 | ₩23,577 | ₩23,590 | -0.62% | 78만 |
|---|
| 2025.10.17 | ₩23,376 | ₩23,926 | ₩23,322 | ₩23,711 | +1.43% | 55.1만 |
|---|
| 2025.10.16 | ₩23,443 | ₩23,979 | ₩23,336 | ₩23,456 | +0.06% | 61.1만 |
|---|
| 2025.10.15 | ₩23,215 | ₩23,765 | ₩23,188 | ₩23,362 | +0.64% | 80.3만 |
|---|
| 2025.10.14 | ₩22,772 | ₩23,269 | ₩22,585 | ₩23,215 | +1.94% | 61.9만 |
|---|
| 2025.10.13 | ₩22,893 | ₩23,416 | ₩22,732 | ₩23,295 | +1.76% | 164.7만 |
|---|
| 2025.10.10 | ₩22,933 | ₩23,577 | ₩22,424 | ₩22,518 | -1.81% | 295.6만 |
|---|
| 2025.10.09 | ₩24,221 | ₩24,529 | ₩23,711 | ₩23,725 | -2.05% | 88.3만 |
|---|
| 2025.10.08 | ₩24,663 | ₩24,717 | ₩24,020 | ₩24,167 | -2.01% | 95.9만 |
|---|
| 2025.10.07 | ₩24,610 | ₩24,891 | ₩24,502 | ₩24,704 | +0.38% | 88.7만 |
|---|
| 2025.10.06 | ₩24,556 | ₩24,972 | ₩24,516 | ₩24,730 | +0.71% | 72.3만 |
|---|
| 2025.10.03 | ₩24,797 | ₩24,811 | ₩24,368 | ₩24,690 | -0.43% | 86.9만 |
|---|
| 2025.10.02 | ₩25,186 | ₩25,267 | ₩24,744 | ₩24,838 | -1.38% | 63.7만 |
|---|
| 2025.10.01 | ₩24,878 | ₩25,280 | ₩24,704 | ₩25,106 | +0.92% | 85.4만 |
|---|
| 2025.09.30 | ₩24,999 | ₩25,106 | ₩24,704 | ₩24,932 | -0.27% | 106.4만 |
|---|
| 2025.09.29 | ₩25,844 | ₩25,857 | ₩24,905 | ₩25,133 | -2.75% | 125.1만 |
|---|