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 | ₩40,462 | ₩40,462 | ₩39,539 | ₩39,726 | -1.82% | 123.7만 |
| 2026.10.08 | ₩39,927 | ₩40,823 | ₩39,927 | ₩40,756 | +2.08% | 143.8만 |
| 2026.10.07 | ₩39,699 | ₩40,168 | ₩39,659 | ₩39,713 | +0.03% | 137.6만 |
| 2026.10.06 | ₩40,930 | ₩41,037 | ₩39,552 | ₩39,940 | -2.42% | 245.5만 |
| 2026.10.05 | ₩41,304 | ₩41,505 | ₩40,221 | ₩41,251 | -0.13% | 122.4만 |
| 2026.10.02 | ₩40,061 | ₩41,171 | ₩39,887 | ₩41,131 | +2.67% | 141.7만 |
| 2026.10.01 | ₩39,606 | ₩40,876 | ₩39,191 | ₩40,703 | +2.77% | 209.8만 |
| 2026.09.30 | ₩39,713 | ₩40,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,124 |
| ₩39,271 |
| -1.11% |
| 212.5만 |
| 2026.09.29 | ₩38,990 | ₩39,566 | ₩38,710 | ₩39,057 | +0.17% | 159.6만 |
|---|
| 2026.09.28 | ₩39,592 | ₩39,699 | ₩39,111 | ₩39,191 | -1.01% | 190.3만 |
|---|
| 2026.09.25 | ₩39,873 | ₩40,020 | ₩38,990 | ₩39,512 | -0.91% | 271.5만 |
|---|
| 2026.09.24 | ₩40,341 | ₩41,090 | ₩39,847 | ₩39,994 | -0.86% | 277.6만 |
|---|
| 2026.09.23 | ₩41,291 | ₩41,719 | ₩40,154 | ₩40,662 | -1.52% | 168.9만 |
|---|
| 2026.09.22 | ₩41,652 | ₩42,134 | ₩41,131 | ₩41,385 | -0.64% | 204.1만 |
|---|
| 2026.09.21 | ₩43,685 | ₩43,685 | ₩42,308 | ₩42,441 | -2.85% | 133.8만 |
|---|
| 2026.09.18 | ₩42,936 | ₩43,471 | ₩42,575 | ₩43,445 | +1.18% | 266.6만 |
|---|
| 2026.09.17 | ₩41,840 | ₩43,003 | ₩41,639 | ₩42,468 | +1.50% | 221.7만 |
|---|
| 2026.09.16 | ₩41,144 | ₩41,853 | ₩40,943 | ₩41,291 | +0.36% | 236.3만 |
|---|
| 2026.09.15 | ₩40,863 | ₩42,187 | ₩40,596 | ₩41,746 | +2.16% | 214.5만 |
|---|
| 2026.09.14 | ₩41,318 | ₩41,465 | ₩40,596 | ₩41,238 | -0.19% | 202만 |
|---|
| 2026.09.11 | ₩41,117 | ₩41,732 | ₩40,957 | ₩41,692 | +1.40% | 130.9만 |
|---|
| 2026.09.10 | ₩41,652 | ₩41,853 | ₩40,850 | ₩41,117 | -1.28% | 237.5만 |
|---|
| 2026.09.09 | ₩41,425 | ₩41,840 | ₩40,876 | ₩41,679 | +0.61% | 100.2만 |
|---|
| 2026.09.08 | ₩41,933 | ₩42,094 | ₩40,997 | ₩41,492 | -1.05% | 239.5만 |
|---|
| 2026.09.04 | ₩43,471 | ₩43,980 | ₩43,137 | ₩43,364 | -0.25% | 144.5만 |
|---|
| 2026.09.03 | ₩42,829 | ₩43,338 | ₩42,415 | ₩42,629 | -0.47% | 182.5만 |
|---|
| 2026.09.02 | ₩41,746 | ₩42,642 | ₩41,746 | ₩42,562 | +1.95% | 171.6만 |
|---|
| 2026.09.01 | ₩41,452 | ₩41,960 | ₩41,064 | ₩41,532 | +0.19% | 117.3만 |
|---|
| 2026.08.31 | ₩40,863 | ₩41,478 | ₩40,502 | ₩41,291 | +1.05% | 136.4만 |
|---|
| 2026.08.28 | ₩40,716 | ₩41,184 | ₩40,649 | ₩40,769 | +0.13% | 79.8만 |
|---|
| 2026.08.27 | ₩40,154 | ₩41,117 | ₩40,087 | ₩40,689 | +1.33% | 137.3만 |
|---|
| 2026.08.26 | ₩41,398 | ₩41,438 | ₩39,352 | ₩39,566 | -4.43% | 120.8만 |
|---|
| 2026.08.25 | ₩41,131 | ₩41,799 | ₩40,462 | ₩41,612 | +1.17% | 201.6만 |
|---|
| 2026.08.24 | ₩40,676 | ₩41,425 | ₩40,676 | ₩41,064 | +0.95% | 166.4만 |
|---|
| 2026.08.21 | ₩39,459 | ₩41,465 | ₩39,392 | ₩40,796 | +3.39% | 280.8만 |
|---|
| 2026.08.20 | ₩40,462 | ₩40,810 | ₩39,940 | ₩40,208 | -0.63% | 160.5만 |
|---|
| 2026.08.19 | ₩40,529 | ₩41,331 | ₩40,168 | ₩40,355 | -0.43% | 154.2만 |
|---|
| 2026.08.18 | ₩40,168 | ₩40,462 | ₩39,606 | ₩40,301 | +0.33% | 189.2만 |
|---|
| 2026.08.17 | ₩38,857 | ₩40,368 | ₩38,790 | ₩40,248 | +3.58% | 202.7만 |
|---|
| 2026.08.14 | ₩38,710 | ₩39,044 | ₩38,255 | ₩38,857 | +0.38% | 119.7만 |
|---|
| 2026.08.13 | ₩37,318 | ₩38,576 | ₩37,318 | ₩38,442 | +3.01% | 161.2만 |
|---|
| 2026.08.12 | ₩36,757 | ₩37,412 | ₩36,315 | ₩37,305 | +1.49% | 105.2만 |
|---|
| 2026.08.11 | ₩37,733 | ₩37,934 | ₩36,503 | ₩37,011 | -1.91% | 145.6만 |
|---|
| 2026.08.10 | ₩38,616 | ₩39,071 | ₩37,854 | ₩38,014 | -1.56% | 126만 |
|---|
| 2026.08.07 | ₩38,348 | ₩38,897 | ₩38,014 | ₩38,656 | +0.80% | 191.5만 |
|---|
| 2026.08.06 | ₩39,459 | ₩39,459 | ₩37,586 | ₩38,241 | -3.08% | 156.8만 |
|---|
| 2026.08.05 | ₩37,773 | ₩38,134 | ₩37,211 | ₩37,399 | -0.99% | 88.1만 |
|---|
| 2026.08.04 | ₩38,669 | ₩38,669 | ₩37,492 | ₩37,747 | -2.39% | 143.2만 |
|---|
| 2026.08.03 | ₩38,950 | ₩39,245 | ₩38,054 | ₩38,429 | -1.34% | 142.7만 |
|---|
| 2026.07.31 | ₩38,750 | ₩39,245 | ₩38,268 | ₩38,455 | -0.76% | 99만 |
|---|
| 2026.07.30 | ₩37,038 | ₩39,017 | ₩37,038 | ₩38,990 | +5.27% | 193.4만 |
|---|
| 2026.07.29 | ₩37,586 | ₩37,760 | ₩36,449 | ₩36,636 | -2.53% | 110만 |
|---|
| 2026.07.28 | ₩36,075 | ₩37,532 | ₩35,874 | ₩37,452 | +3.82% | 187.6만 |
|---|
| 2026.07.27 | ₩36,797 | ₩37,024 | ₩35,968 | ₩36,248 | -1.49% | 121.5만 |
|---|
| 2026.07.24 | ₩36,569 | ₩37,987 | ₩36,449 | ₩37,640 | +2.93% | 216.2만 |
|---|
| 2026.07.23 | ₩35,807 | ₩36,342 | ₩35,406 | ₩36,315 | +1.42% | 91.7만 |
|---|
| 2026.07.22 | ₩35,540 | ₩36,048 | ₩35,540 | ₩35,807 | +0.75% | 69.8만 |
|---|
| 2026.07.21 | ₩34,897 | ₩35,780 | ₩34,576 | ₩35,687 | +2.26% | 102.7만 |
|---|
| 2026.07.20 | ₩33,975 | ₩35,232 | ₩33,801 | ₩34,897 | +2.72% | 134.2만 |
|---|
| 2026.07.17 | ₩34,389 | ₩34,737 | ₩33,252 | ₩33,306 | -3.15% | 128.6만 |
|---|
| 2026.07.16 | ₩35,031 | ₩35,820 | ₩34,750 | ₩34,804 | -0.65% | 80만 |
|---|
| 2026.07.15 | ₩35,767 | ₩35,820 | ₩34,964 | ₩35,245 | -1.46% | 88.7만 |
|---|
| 2026.07.14 | ₩35,513 | ₩36,476 | ₩35,272 | ₩35,526 | +0.04% | 114만 |
|---|
| 2026.07.13 | ₩35,446 | ₩35,740 | ₩35,312 | ₩35,499 | +0.15% | 83.1만 |
|---|
| 2026.07.10 | ₩34,857 | ₩35,299 | ₩34,844 | ₩35,245 | +1.11% | 91.9만 |
|---|
| 2026.07.09 | ₩35,232 | ₩35,312 | ₩33,948 | ₩34,617 | -1.75% | 124.9만 |
|---|
| 2026.07.08 | ₩35,045 | ₩35,580 | ₩34,817 | ₩35,392 | +0.99% | 104.4만 |
|---|
| 2026.07.07 | ₩35,045 | ₩35,392 | ₩34,804 | ₩35,045 | 0.00% | 147.2만 |
|---|
| 2026.07.06 | ₩33,934 | ₩35,941 | ₩33,934 | ₩34,938 | +2.96% | 143.6만 |
|---|
| 2026.07.02 | ₩33,934 | ₩34,710 | ₩33,466 | ₩33,640 | -0.87% | 145.4만 |
|---|
| 2026.07.01 | ₩33,373 | ₩33,894 | ₩33,145 | ₩33,185 | -0.56% | 91.9만 |
|---|
| 2026.06.30 | ₩33,252 | ₩33,654 | ₩32,985 | ₩33,399 | +0.44% | 114.8만 |
|---|
| 2026.06.29 | ₩33,132 | ₩33,373 | ₩32,583 | ₩32,958 | -0.52% | 169.1만 |
|---|
| 2026.06.26 | ₩33,667 | ₩33,694 | ₩31,915 | ₩32,637 | -3.06% | 168.9만 |
|---|
| 2026.06.25 | ₩34,309 | ₩34,617 | ₩33,774 | ₩33,881 | -1.25% | 121.8만 |
|---|
| 2026.06.24 | ₩35,593 | ₩35,834 | ₩34,135 | ₩34,336 | -3.53% | 268.9만 |
|---|
| 2026.06.23 | ₩35,473 | ₩36,289 | ₩35,446 | ₩36,088 | +1.73% | 99.1만 |
|---|
| 2026.06.22 | ₩34,523 | ₩35,620 | ₩34,469 | ₩35,473 | +2.75% | 105.1만 |
|---|
| 2026.06.18 | ₩35,754 | ₩35,887 | ₩33,841 | ₩34,523 | -3.44% | 215.3만 |
|---|
| 2026.06.17 | ₩35,673 | ₩36,208 | ₩35,647 | ₩35,780 | +0.30% | 129.2만 |
|---|
| 2026.06.16 | ₩36,141 | ₩36,396 | ₩35,446 | ₩35,620 | -1.44% | 87.4만 |
|---|
| 2026.06.15 | ₩36,382 | ₩36,650 | ₩35,981 | ₩36,208 | -0.48% | 74.7만 |
|---|
| 2026.06.12 | ₩35,660 | ₩36,516 | ₩35,660 | ₩36,315 | +1.84% | 69만 |
|---|
| 2026.06.11 | ₩35,847 | ₩36,556 | ₩35,780 | ₩36,315 | +1.31% | 130.3만 |
|---|
| 2026.06.10 | ₩35,727 | ₩36,088 | ₩35,339 | ₩35,540 | -0.52% | 151만 |
|---|
| 2026.06.09 | ₩35,847 | ₩36,222 | ₩35,245 | ₩35,780 | -0.19% | 128.3만 |
|---|
| 2026.06.08 | ₩36,529 | ₩36,583 | ₩35,058 | ₩35,740 | -2.16% | 104.3만 |
|---|
| 2026.06.05 | ₩36,088 | ₩36,824 | ₩36,008 | ₩36,543 | +1.26% | 94.5만 |
|---|
| 2026.06.04 | ₩36,342 | ₩36,529 | ₩35,820 | ₩36,315 | -0.07% | 120.4만 |
|---|
| 2026.06.03 | ₩36,503 | ₩36,743 | ₩36,008 | ₩36,342 | -0.44% | 99만 |
|---|
| 2026.06.02 | ₩37,586 | ₩37,666 | ₩36,610 | ₩36,650 | -2.49% | 112.2만 |
|---|
| 2026.06.01 | ₩36,262 | ₩38,121 | ₩36,048 | ₩37,733 | +4.06% | 180.2만 |
|---|
| 2026.05.29 | ₩36,248 | ₩36,663 | ₩35,901 | ₩36,449 | +0.55% | 159.3만 |
|---|
| 2026.05.28 | ₩36,957 | ₩37,225 | ₩36,262 | ₩36,355 | -1.63% | 142.3만 |
|---|
| 2026.05.27 | ₩36,703 | ₩37,385 | ₩36,289 | ₩36,556 | -0.40% | 218만 |
|---|
| 2026.05.26 | ₩36,462 | ₩37,024 | ₩35,847 | ₩36,850 | +1.06% | 195.4만 |
|---|
| 2026.05.22 | ₩35,861 | ₩35,887 | ₩34,924 | ₩35,312 | -1.53% | 147.1만 |
|---|
| 2026.05.21 | ₩37,425 | ₩37,827 | ₩35,593 | ₩36,008 | -3.79% | 321.2만 |
|---|
| 2026.05.20 | ₩35,178 | ₩36,034 | ₩35,098 | ₩35,700 | +1.48% | 148.6만 |
|---|
| 2026.05.19 | ₩35,432 | ₩35,446 | ₩34,643 | ₩34,884 | -1.55% | 134.3만 |
|---|
| 2026.05.18 | ₩35,245 | ₩35,339 | ₩34,831 | ₩35,259 | +0.04% | 112.4만 |
|---|
| 2026.05.15 | ₩35,205 | ₩35,513 | ₩34,978 | ₩35,406 | +0.57% | 70.2만 |
|---|
| 2026.05.14 | ₩35,767 | ₩35,914 | ₩35,245 | ₩35,687 | -0.22% | 73.3만 |
|---|
| 2026.05.13 | ₩36,877 | ₩37,038 | ₩35,312 | ₩35,700 | -3.19% | 104.9만 |
|---|
| 2026.05.12 | ₩35,713 | ₩36,663 | ₩35,446 | ₩36,569 | +2.40% | 113.7만 |
|---|
| 2026.05.11 | ₩36,262 | ₩36,449 | ₩35,325 | ₩35,767 | -1.36% | 117.6만 |
|---|
| 2026.05.08 | ₩36,101 | ₩36,275 | ₩35,700 | ₩35,887 | -0.59% | 100.4만 |
|---|
| 2026.05.07 | ₩35,981 | ₩36,302 | ₩35,620 | ₩35,861 | -0.33% | 171.1만 |
|---|
| 2026.05.06 | ₩35,687 | ₩36,115 | ₩35,272 | ₩35,981 | +0.82% | 157.6만 |
|---|
| 2026.05.05 | ₩34,777 | ₩36,075 | ₩34,710 | ₩35,687 | +2.62% | 207.1만 |
|---|
| 2026.05.04 | ₩34,242 | ₩34,817 | ₩33,680 | ₩33,841 | -1.17% | 109.7만 |
|---|
| 2026.05.01 | ₩33,667 | ₩33,854 | ₩33,078 | ₩33,814 | +0.44% | 81.2만 |
|---|
| 2026.04.30 | ₩33,386 | ₩33,908 | ₩33,252 | ₩33,613 | +0.68% | 117.2만 |
|---|
| 2026.04.29 | ₩33,105 | ₩33,573 | ₩32,958 | ₩33,279 | +0.53% | 83.6만 |
|---|
| 2026.04.28 | ₩33,159 | ₩33,292 | ₩32,731 | ₩32,958 | -0.61% | 61만 |
|---|
| 2026.04.27 | ₩32,744 | ₩33,092 | ₩32,329 | ₩32,878 | +0.41% | 84.4만 |
|---|
| 2026.04.24 | ₩32,222 | ₩32,583 | ₩31,941 | ₩32,410 | +0.58% | 80.2만 |
|---|
| 2026.04.23 | ₩33,426 | ₩33,573 | ₩32,182 | ₩32,329 | -3.28% | 59만 |
|---|
| 2026.04.22 | ₩32,583 | ₩33,279 | ₩32,369 | ₩33,212 | +1.93% | 80.1만 |
|---|
| 2026.04.21 | ₩33,948 | ₩34,001 | ₩32,276 | ₩32,583 | -4.02% | 106.4만 |
|---|
| 2026.04.20 | ₩32,637 | ₩34,001 | ₩32,035 | ₩33,225 | +1.80% | 118.8만 |
|---|
| 2026.04.17 | ₩33,145 | ₩33,547 | ₩32,570 | ₩32,704 | -1.33% | 98.4만 |
|---|
| 2026.04.16 | ₩32,958 | ₩33,279 | ₩32,517 | ₩32,811 | -0.45% | 56.2만 |
|---|
| 2026.04.15 | ₩33,426 | ₩33,627 | ₩32,744 | ₩32,958 | -1.40% | 63.2만 |
|---|
| 2026.04.14 | ₩33,426 | ₩33,680 | ₩32,784 | ₩32,878 | -1.64% | 83.6만 |
|---|
| 2026.04.13 | ₩32,396 | ₩33,172 | ₩32,396 | ₩33,078 | +2.11% | 94.8만 |
|---|
| 2026.04.10 | ₩32,530 | ₩32,597 | ₩31,901 | ₩32,396 | -0.41% | 91.7만 |
|---|
| 2026.04.09 | ₩33,092 | ₩33,172 | ₩32,129 | ₩32,356 | -2.22% | 90.3만 |
|---|
| 2026.04.08 | ₩32,129 | ₩32,971 | ₩32,129 | ₩32,945 | +2.54% | 80.2만 |
|---|
| 2026.04.07 | ₩32,209 | ₩32,463 | ₩31,540 | ₩31,727 | -1.50% | 60.7만 |
|---|
| 2026.04.06 | ₩32,276 | ₩32,517 | ₩31,848 | ₩32,236 | -0.12% | 54만 |
|---|
| 2026.04.02 | ₩31,166 | ₩32,557 | ₩31,005 | ₩32,530 | +4.38% | 126만 |
|---|
| 2026.04.01 | ₩30,952 | ₩31,915 | ₩30,871 | ₩31,634 | +2.20% | 134.6만 |
|---|
| 2026.03.31 | ₩29,788 | ₩30,764 | ₩29,734 | ₩30,724 | +3.14% | 125.7만 |
|---|
| 2026.03.30 | ₩29,815 | ₩30,042 | ₩29,226 | ₩29,427 | -1.30% | 196.3만 |
|---|
| 2026.03.27 | ₩30,096 | ₩30,203 | ₩29,654 | ₩29,761 | -1.11% | 127.4만 |
|---|
| 2026.03.26 | ₩30,336 | ₩30,938 | ₩29,975 | ₩30,096 | -0.79% | 136.7만 |
|---|
| 2026.03.25 | ₩31,447 | ₩31,447 | ₩30,390 | ₩30,577 | -2.76% | 95.7만 |
|---|
| 2026.03.24 | ₩30,711 | ₩31,380 | ₩30,564 | ₩31,286 | +1.87% | 108.8만 |
|---|
| 2026.03.23 | ₩30,096 | ₩30,885 | ₩30,069 | ₩30,524 | +1.42% | 122.8만 |
|---|
| 2026.03.20 | ₩30,778 | ₩30,778 | ₩29,681 | ₩29,868 | -2.96% | 137.4만 |
|---|
| 2026.03.19 | ₩29,895 | ₩30,604 | ₩29,748 | ₩30,403 | +1.70% | 354.4만 |
|---|
| 2026.03.18 | ₩30,162 | ₩31,018 | ₩30,015 | ₩30,497 | +1.11% | 204.7만 |
|---|
| 2026.03.17 | ₩29,775 | ₩30,243 | ₩29,494 | ₩29,734 | -0.13% | 140.4만 |
|---|
| 2026.03.16 | ₩29,694 | ₩30,176 | ₩29,146 | ₩29,721 | +0.09% | 188.5만 |
|---|
| 2026.03.13 | ₩29,627 | ₩29,975 | ₩28,731 | ₩29,213 | -1.40% | 123.8만 |
|---|
| 2026.03.12 | ₩31,125 | ₩31,125 | ₩29,601 | ₩29,627 | -4.81% | 151.4만 |
|---|
| 2026.03.11 | ₩31,647 | ₩31,647 | ₩30,804 | ₩31,179 | -1.48% | 160.5만 |
|---|
| 2026.03.10 | ₩31,808 | ₩32,249 | ₩30,778 | ₩31,848 | +0.13% | 209.7만 |
|---|
| 2026.03.09 | ₩30,885 | ₩31,968 | ₩30,711 | ₩31,727 | +2.73% | 258.4만 |
|---|
| 2026.03.06 | ₩32,236 | ₩32,543 | ₩31,353 | ₩31,647 | -1.83% | 280.6만 |
|---|
| 2026.03.05 | ₩34,068 | ₩34,068 | ₩32,610 | ₩32,931 | -3.34% | 193.5만 |
|---|
| 2026.03.04 | ₩34,617 | ₩34,897 | ₩34,001 | ₩34,282 | -0.97% | 455만 |
|---|
| 2026.03.03 | ₩35,245 | ₩35,593 | ₩34,429 | ₩35,111 | -0.38% | 245.7만 |
|---|
| 2026.03.02 | ₩35,927 | ₩36,382 | ₩34,790 | ₩35,968 | +0.11% | 241.5만 |
|---|
| 2026.02.27 | ₩33,560 | ₩35,339 | ₩33,560 | ₩35,165 | +4.78% | 286.1만 |
|---|
| 2026.02.26 | ₩33,332 | ₩34,108 | ₩32,690 | ₩33,466 | +0.40% | 448.2만 |
|---|
| 2026.02.25 | ₩33,961 | ₩34,162 | ₩32,904 | ₩33,332 | -1.85% | 303만 |
|---|
| 2026.02.24 | ₩33,854 | ₩34,536 | ₩33,667 | ₩33,814 | -0.12% | 221.8만 |
|---|
| 2026.02.23 | ₩33,453 | ₩33,921 | ₩33,306 | ₩33,761 | +0.92% | 110.8만 |
|---|
| 2026.02.20 | ₩33,560 | ₩34,041 | ₩33,547 | ₩33,761 | +0.60% | 233.5만 |
|---|
| 2026.02.19 | ₩32,985 | ₩33,707 | ₩32,864 | ₩33,426 | +1.34% | 136.9만 |
|---|
| 2026.02.18 | ₩32,824 | ₩33,359 | ₩32,784 | ₩33,052 | +0.69% | 118.3만 |
|---|
| 2026.02.17 | ₩31,834 | ₩33,038 | ₩31,727 | ₩32,811 | +3.07% | 129.2만 |
|---|
| 2026.02.13 | ₩31,085 | ₩31,915 | ₩30,978 | ₩31,834 | +2.41% | 60.3만 |
|---|
| 2026.02.12 | ₩32,169 | ₩32,503 | ₩30,604 | ₩31,072 | -3.41% | 88.7만 |
|---|
| 2026.02.11 | ₩31,594 | ₩32,222 | ₩31,594 | ₩32,062 | +1.48% | 136.1만 |
|---|
| 2026.02.10 | ₩31,179 | ₩31,540 | ₩30,871 | ₩31,259 | +0.26% | 78.5만 |
|---|
| 2026.02.09 | ₩30,283 | ₩31,259 | ₩30,096 | ₩31,152 | +2.87% | 101만 |
|---|
| 2026.02.06 | ₩29,320 | ₩30,631 | ₩29,320 | ₩30,390 | +3.65% | 82.5만 |
|---|
| 2026.02.05 | ₩29,333 | ₩30,243 | ₩29,159 | ₩29,734 | +1.37% | 90.6만 |
|---|
| 2026.02.04 | ₩30,376 | ₩30,550 | ₩29,520 | ₩29,828 | -1.81% | 119.9만 |
|---|
| 2026.02.03 | ₩30,764 | ₩30,871 | ₩29,868 | ₩30,216 | -1.78% | 147.5만 |
|---|
| 2026.02.02 | ₩30,256 | ₩31,139 | ₩29,775 | ₩30,911 | +2.17% | 124.2만 |
|---|
| 2026.01.30 | ₩30,497 | ₩31,112 | ₩30,256 | ₩30,697 | +0.66% | 181.5만 |
|---|
| 2026.01.29 | ₩30,443 | ₩30,657 | ₩29,828 | ₩30,631 | +0.62% | 130.7만 |
|---|
| 2026.01.28 | ₩29,708 | ₩30,390 | ₩29,494 | ₩30,296 | +1.98% | 130.4만 |
|---|
| 2026.01.27 | ₩29,427 | ₩30,002 | ₩29,387 | ₩29,440 | +0.05% | 139.3만 |
|---|
| 2026.01.26 | ₩28,731 | ₩29,253 | ₩28,597 | ₩28,972 | +0.84% | 105.3만 |
|---|
| 2026.01.23 | ₩28,825 | ₩29,226 | ₩28,597 | ₩28,624 | -0.70% | 94.7만 |
|---|
| 2026.01.22 | ₩28,517 | ₩28,785 | ₩27,996 | ₩28,691 | +0.61% | 113만 |
|---|
| 2026.01.21 | ₩28,357 | ₩28,758 | ₩28,156 | ₩28,477 | +0.42% | 211.9만 |
|---|
| 2026.01.20 | ₩27,247 | ₩28,317 | ₩26,792 | ₩28,236 | +3.63% | 117.3만 |
|---|
| 2026.01.16 | ₩28,089 | ₩28,678 | ₩27,153 | ₩27,247 | -3.00% | 236.5만 |
|---|
| 2026.01.15 | ₩27,394 | ₩27,955 | ₩27,046 | ₩27,955 | +2.05% | 123.1만 |
|---|
| 2026.01.14 | ₩26,738 | ₩27,581 | ₩26,711 | ₩27,568 | +3.10% | 132.4만 |
|---|
| 2026.01.13 | ₩26,283 | ₩26,685 | ₩26,203 | ₩26,578 | +1.12% | 113.3만 |
|---|
| 2026.01.12 | ₩26,083 | ₩26,578 | ₩25,802 | ₩26,243 | +0.62% | 105.3만 |
|---|
| 2026.01.09 | ₩27,728 | ₩27,755 | ₩26,123 | ₩26,270 | -5.26% | 228.6만 |
|---|
| 2026.01.08 | ₩27,420 | ₩27,782 | ₩26,992 | ₩27,755 | +1.22% | 111.9만 |
|---|
| 2026.01.07 | ₩27,327 | ₩27,434 | ₩26,939 | ₩27,434 | +0.39% | 110.5만 |
|---|
| 2026.01.06 | ₩26,230 | ₩27,688 | ₩26,190 | ₩27,287 | +4.03% | 231.4만 |
|---|
| 2026.01.05 | ₩26,083 | ₩26,431 | ₩26,029 | ₩26,163 | +0.31% | 102.5만 |
|---|
| 2026.01.02 | ₩25,896 | ₩26,110 | ₩25,521 | ₩25,909 | +0.05% | 95.8만 |
|---|
| 2025.12.31 | ₩25,682 | ₩25,748 | ₩25,561 | ₩25,708 | +0.10% | 55.9만 |
|---|
| 2025.12.30 | ₩26,364 | ₩26,457 | ₩25,735 | ₩25,762 | -2.28% | 111.6만 |
|---|
| 2025.12.29 | ₩25,949 | ₩26,497 | ₩25,815 | ₩26,364 | +1.60% | 193.7만 |
|---|
| 2025.12.26 | ₩25,347 | ₩26,029 | ₩25,280 | ₩25,989 | +2.53% | 121.1만 |
|---|
| 2025.12.24 | ₩25,227 | ₩25,494 | ₩25,147 | ₩25,347 | +0.48% | 43.9만 |
|---|
| 2025.12.23 | ₩24,946 | ₩25,361 | ₩24,892 | ₩25,267 | +1.29% | 124.5만 |
|---|
| 2025.12.22 | ₩24,478 | ₩25,347 | ₩24,451 | ₩25,147 | +2.73% | 154.6만 |
|---|
| 2025.12.19 | ₩24,210 | ₩24,571 | ₩24,090 | ₩24,478 | +1.10% | 211.7만 |
|---|
| 2025.12.18 | ₩24,464 | ₩24,611 | ₩24,103 | ₩24,197 | -1.09% | 110.7만 |
|---|
| 2025.12.17 | ₩24,076 | ₩24,491 | ₩23,889 | ₩24,397 | +1.33% | 192.8만 |
|---|
| 2025.12.16 | ₩24,331 | ₩24,451 | ₩24,197 | ₩24,197 | -0.55% | 106.6만 |
|---|
| 2025.12.15 | ₩24,411 | ₩24,411 | ₩24,103 | ₩24,384 | -0.11% | 109.1만 |
|---|
| 2025.12.12 | ₩24,705 | ₩24,812 | ₩24,371 | ₩24,438 | -1.08% | 161.5만 |
|---|
| 2025.12.11 | ₩25,842 | ₩25,949 | ₩24,692 | ₩24,852 | -3.83% | 229.7만 |
|---|
| 2025.12.10 | ₩26,618 | ₩26,832 | ₩25,829 | ₩26,029 | -2.21% | 129만 |
|---|
| 2025.12.09 | ₩26,417 | ₩26,752 | ₩26,217 | ₩26,671 | +0.96% | 113만 |
|---|
| 2025.12.08 | ₩27,420 | ₩27,541 | ₩26,778 | ₩26,805 | -2.24% | 100.3만 |
|---|
| 2025.12.05 | ₩27,273 | ₩27,501 | ₩27,032 | ₩27,354 | +0.29% | 140만 |
|---|
| 2025.12.04 | ₩27,394 | ₩27,594 | ₩27,220 | ₩27,420 | +0.10% | 165.1만 |
|---|
| 2025.12.03 | ₩27,220 | ₩27,915 | ₩27,086 | ₩27,300 | +0.29% | 184.1만 |
|---|
| 2025.12.02 | ₩26,778 | ₩26,778 | ₩26,150 | ₩26,484 | -1.10% | 130.6만 |
|---|
| 2025.12.01 | ₩26,618 | ₩26,939 | ₩26,497 | ₩26,765 | +0.55% | 147만 |
|---|
| 2025.11.28 | ₩26,417 | ₩26,725 | ₩26,096 | ₩26,618 | +0.76% | 71.4만 |
|---|
| 2025.11.26 | ₩26,604 | ₩26,618 | ₩26,217 | ₩26,404 | -0.75% | 114.7만 |
|---|
| 2025.11.25 | ₩26,417 | ₩26,604 | ₩26,110 | ₩26,564 | +0.56% | 101.2만 |
|---|
| 2025.11.24 | ₩25,548 | ₩26,417 | ₩25,414 | ₩26,417 | +3.40% | 184.8만 |
|---|
| 2025.11.21 | ₩25,267 | ₩25,615 | ₩25,267 | ₩25,601 | +1.32% | 114.2만 |
|---|
| 2025.11.20 | ₩25,909 | ₩26,176 | ₩25,066 | ₩25,133 | -2.99% | 137.1만 |
|---|
| 2025.11.19 | ₩25,615 | ₩26,230 | ₩25,280 | ₩25,481 | -0.52% | 240.7만 |
|---|
| 2025.11.18 | ₩25,615 | ₩26,043 | ₩25,481 | ₩25,815 | +0.78% | 141.4만 |
|---|
| 2025.11.17 | ₩25,320 | ₩25,802 | ₩25,147 | ₩25,615 | +1.16% | 77.7만 |
|---|
| 2025.11.14 | ₩25,106 | ₩25,454 | ₩24,812 | ₩25,307 | +0.80% | 48만 |
|---|
| 2025.11.13 | ₩25,240 | ₩25,936 | ₩25,227 | ₩25,468 | +0.90% | 96.7만 |
|---|
| 2025.11.12 | ₩25,013 | ₩25,267 | ₩24,825 | ₩25,120 | +0.43% | 52.2만 |
|---|
| 2025.11.11 | ₩25,133 | ₩25,361 | ₩25,026 | ₩25,133 | 0.00% | 75만 |
|---|
| 2025.11.10 | ₩24,558 | ₩25,147 | ₩24,397 | ₩24,959 | +1.63% | 65.6만 |
|---|
| 2025.11.07 | ₩24,117 | ₩24,384 | ₩23,916 | ₩24,331 | +0.89% | 49.3만 |
|---|
| 2025.11.06 | ₩24,397 | ₩24,692 | ₩23,956 | ₩24,277 | -0.49% | 85.6만 |
|---|
| 2025.11.05 | ₩24,050 | ₩24,759 | ₩23,943 | ₩24,625 | +2.39% | 92.2만 |
|---|
| 2025.11.04 | ₩24,371 | ₩24,397 | ₩23,755 | ₩24,010 | -1.48% | 108.3만 |
|---|
| 2025.11.03 | ₩24,785 | ₩25,039 | ₩24,371 | ₩24,424 | -1.46% | 86.7만 |
|---|
| 2025.10.31 | ₩24,986 | ₩25,280 | ₩24,759 | ₩25,173 | +0.75% | 47.6만 |
|---|
| 2025.10.30 | ₩24,772 | ₩25,187 | ₩24,652 | ₩24,986 | +0.86% | 59.7만 |
|---|
| 2025.10.29 | ₩24,571 | ₩25,160 | ₩24,464 | ₩24,839 | +1.09% | 88.2만 |
|---|
| 2025.10.28 | ₩23,755 | ₩24,638 | ₩23,755 | ₩24,371 | +2.59% | 64만 |
|---|
| 2025.10.27 | ₩23,595 | ₩23,969 | ₩23,528 | ₩23,956 | +1.53% | 49.1만 |
|---|
| 2025.10.24 | ₩23,408 | ₩23,943 | ₩23,314 | ₩23,421 | +0.06% | 47.9만 |
|---|
| 2025.10.23 | ₩23,675 | ₩23,929 | ₩23,582 | ₩23,702 | +0.11% | 63만 |
|---|
| 2025.10.22 | ₩23,274 | ₩23,488 | ₩23,127 | ₩23,461 | +0.80% | 68.9만 |
|---|
| 2025.10.21 | ₩23,408 | ₩23,555 | ₩23,247 | ₩23,341 | -0.29% | 52.1만 |
|---|
| 2025.10.20 | ₩23,675 | ₩24,050 | ₩23,515 | ₩23,528 | -0.62% | 78만 |
|---|
| 2025.10.17 | ₩23,314 | ₩23,862 | ₩23,261 | ₩23,648 | +1.43% | 55.1만 |
|---|
| 2025.10.16 | ₩23,381 | ₩23,916 | ₩23,274 | ₩23,394 | +0.06% | 61.1만 |
|---|
| 2025.10.15 | ₩23,154 | ₩23,702 | ₩23,127 | ₩23,301 | +0.64% | 80.3만 |
|---|
| 2025.10.14 | ₩22,712 | ₩23,207 | ₩22,525 | ₩23,154 | +1.94% | 61.9만 |
|---|
| 2025.10.13 | ₩22,832 | ₩23,354 | ₩22,672 | ₩23,234 | +1.76% | 164.7만 |
|---|
| 2025.10.10 | ₩22,873 | ₩23,515 | ₩22,364 | ₩22,458 | -1.81% | 295.6만 |
|---|