시장 데이터를 불러오는 중
전체 종목
실버 보우 마이닝 과거 주가
Silver Bow Mining Corp. Common Shares · SBMT · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silver Bow Mining Corp. Common Shares · SBMT · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,598 | ₩10,678 | ₩10,424 | ₩10,424 | -1.64% | 2.3만 |
| 2026.10.08 | ₩10,665 | ₩10,825 | ₩10,438 | ₩10,464 | -1.88% | 7.4만 |
| 2026.10.07 | ₩10,758 | ₩10,959 | ₩10,638 | ₩10,691 | -0.62% | 5.2만 |
| 2026.10.06 | ₩11,012 | ₩11,226 | ₩10,772 | ₩10,772 | -2.18% | 6.7만 |
| 2026.10.05 | ₩10,999 | ₩11,493 | ₩10,932 | ₩11,173 | +1.58% | 5.4만 |
| 2026.10.02 | ₩11,680 | ₩11,680 | ₩10,959 | ₩10,959 | -6.18% | 8.2만 |
| 2026.10.01 | ₩11,734 | ₩11,881 | ₩11,306 | ₩11,480 | -2.16% | 12.2만 |
| 2026.09.30 | ₩11,654 | ₩12,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,720 |
| +0.57% |
| 19.6만 |
| 2026.09.29 | ₩11,360 | ₩11,921 | ₩11,360 | ₩11,480 | +1.06% | 18.3만 |
|---|
| 2026.09.28 | ₩11,213 | ₩11,680 | ₩11,119 | ₩11,226 | +0.12% | 15.3만 |
|---|
| 2026.09.25 | ₩10,852 | ₩11,801 | ₩10,812 | ₩11,306 | +4.19% | 7.8만 |
|---|
| 2026.09.24 | ₩10,959 | ₩11,306 | ₩10,571 | ₩10,758 | -1.83% | 11만 |
|---|
| 2026.09.23 | ₩11,400 | ₩12,148 | ₩10,905 | ₩11,012 | -3.40% | 21.7만 |
|---|
| 2026.09.22 | ₩10,611 | ₩11,694 | ₩10,237 | ₩11,400 | +7.43% | 9.6만 |
|---|
| 2026.09.21 | ₩11,039 | ₩11,066 | ₩10,371 | ₩10,491 | -4.96% | 4.4만 |
|---|
| 2026.09.18 | ₩10,451 | ₩11,026 | ₩10,184 | ₩10,932 | +4.60% | 9.2만 |
|---|
| 2026.09.17 | ₩10,424 | ₩10,585 | ₩10,304 | ₩10,411 | -0.13% | 4.4만 |
|---|
| 2026.09.16 | ₩10,344 | ₩10,397 | ₩9,983 | ₩10,384 | +0.39% | 3.3만 |
|---|
| 2026.09.15 | ₩10,170 | ₩10,184 | ₩9,716 | ₩10,010 | -1.58% | 4.4만 |
|---|
| 2026.09.14 | ₩10,705 | ₩10,825 | ₩10,103 | ₩10,117 | -5.49% | 2.6만 |
|---|
| 2026.09.11 | ₩10,665 | ₩10,999 | ₩10,665 | ₩10,905 | +2.26% | 4.7만 |
|---|
| 2026.09.10 | ₩10,625 | ₩10,892 | ₩10,357 | ₩10,558 | -0.63% | 5.4만 |
|---|
| 2026.09.09 | ₩11,012 | ₩11,253 | ₩10,638 | ₩10,758 | -2.31% | 6.7만 |
|---|
| 2026.09.08 | ₩11,266 | ₩11,734 | ₩10,625 | ₩10,919 | -3.08% | 5.2만 |
|---|
| 2026.09.04 | ₩11,386 | ₩11,453 | ₩11,186 | ₩11,400 | +0.12% | 2.9만 |
|---|
| 2026.09.03 | ₩11,827 | ₩11,827 | ₩11,333 | ₩11,400 | -3.62% | 4만 |
|---|
| 2026.09.02 | ₩11,761 | ₩12,081 | ₩11,467 | ₩11,493 | -2.27% | 11.6만 |
|---|
| 2026.09.01 | ₩11,627 | ₩11,961 | ₩11,373 | ₩11,507 | -1.03% | 8.4만 |
|---|
| 2026.08.31 | ₩11,413 | ₩11,867 | ₩11,413 | ₩11,774 | +3.16% | 6.6만 |
|---|
| 2026.08.28 | ₩12,121 | ₩12,162 | ₩11,266 | ₩11,627 | -4.08% | 10.1만 |
|---|
| 2026.08.27 | ₩11,707 | ₩12,001 | ₩11,627 | ₩11,827 | +1.03% | 5.3만 |
|---|
| 2026.08.26 | ₩12,001 | ₩12,041 | ₩11,560 | ₩11,841 | -1.34% | 10만 |
|---|
| 2026.08.25 | ₩12,162 | ₩12,362 | ₩11,961 | ₩12,228 | +0.55% | 4.9만 |
|---|
| 2026.08.24 | ₩11,253 | ₩12,669 | ₩11,239 | ₩12,242 | +8.79% | 27.6만 |
|---|
| 2026.08.21 | ₩10,825 | ₩11,293 | ₩10,558 | ₩11,026 | +1.85% | 21.2만 |
|---|
| 2026.08.20 | ₩10,478 | ₩10,691 | ₩10,264 | ₩10,625 | +1.40% | 4.6만 |
|---|
| 2026.08.19 | ₩10,491 | ₩10,919 | ₩10,344 | ₩10,544 | +0.51% | 10.6만 |
|---|
| 2026.08.18 | ₩10,184 | ₩10,598 | ₩10,184 | ₩10,424 | +2.36% | 8만 |
|---|
| 2026.08.17 | ₩10,691 | ₩10,691 | ₩10,317 | ₩10,371 | -3.00% | 7.2만 |
|---|
| 2026.08.14 | ₩9,823 | ₩10,772 | ₩9,596 | ₩10,691 | +8.84% | 10.9만 |
|---|
| 2026.08.13 | ₩9,890 | ₩10,010 | ₩9,569 | ₩9,743 | -1.49% | 5.3만 |
|---|
| 2026.08.12 | ₩9,088 | ₩9,956 | ₩9,088 | ₩9,836 | +8.24% | 21.2만 |
|---|
| 2026.08.11 | ₩9,008 | ₩9,221 | ₩9,008 | ₩9,128 | +1.34% | 5.6만 |
|---|
| 2026.08.10 | ₩9,155 | ₩9,221 | ₩8,887 | ₩9,128 | -0.29% | 6.4만 |
|---|
| 2026.08.07 | ₩9,328 | ₩9,395 | ₩9,128 | ₩9,221 | -1.15% | 8.9만 |
|---|
| 2026.08.06 | ₩9,328 | ₩9,328 | ₩9,034 | ₩9,061 | -2.87% | 2.8만 |
|---|
| 2026.08.05 | ₩8,954 | ₩9,542 | ₩8,861 | ₩9,275 | +3.58% | 12.4만 |
|---|
| 2026.08.04 | ₩8,767 | ₩8,954 | ₩8,633 | ₩8,633 | -1.52% | 7.9만 |
|---|
| 2026.08.03 | ₩8,687 | ₩9,008 | ₩8,687 | ₩8,754 | +0.77% | 3.1만 |
|---|
| 2026.07.31 | ₩9,088 | ₩9,088 | ₩8,580 | ₩8,673 | -4.56% | 3.7만 |
|---|
| 2026.07.30 | ₩8,620 | ₩9,261 | ₩8,553 | ₩9,141 | +6.05% | 6.3만 |
|---|
| 2026.07.29 | ₩8,727 | ₩8,954 | ₩8,379 | ₩8,420 | -3.52% | 6.9만 |
|---|
| 2026.07.28 | ₩8,967 | ₩8,967 | ₩8,553 | ₩8,700 | -2.98% | 6.5만 |
|---|
| 2026.07.27 | ₩9,181 | ₩9,355 | ₩8,927 | ₩8,927 | -2.77% | 7.1만 |
|---|
| 2026.07.24 | ₩9,382 | ₩9,462 | ₩9,114 | ₩9,114 | -2.85% | 3.3만 |
|---|
| 2026.07.23 | ₩9,422 | ₩9,555 | ₩9,235 | ₩9,395 | -0.28% | 2.7만 |
|---|
| 2026.07.22 | ₩8,820 | ₩10,144 | ₩8,700 | ₩9,662 | +9.55% | 12.6만 |
|---|
| 2026.07.21 | ₩8,286 | ₩8,807 | ₩8,166 | ₩8,807 | +6.29% | 11.2만 |
|---|
| 2026.07.20 | ₩8,420 | ₩8,420 | ₩8,099 | ₩8,232 | -2.22% | 6.5만 |
|---|
| 2026.07.17 | ₩8,152 | ₩8,446 | ₩8,152 | ₩8,366 | +2.62% | 5.7만 |
|---|
| 2026.07.16 | ₩8,366 | ₩8,553 | ₩8,232 | ₩8,326 | -0.48% | 8.3만 |
|---|
| 2026.07.15 | ₩8,607 | ₩8,820 | ₩8,420 | ₩8,460 | -1.71% | 12.5만 |
|---|
| 2026.07.14 | ₩8,607 | ₩8,687 | ₩8,366 | ₩8,593 | -0.16% | 13.7만 |
|---|
| 2026.07.13 | ₩8,687 | ₩8,754 | ₩8,366 | ₩8,486 | -2.31% | 8.2만 |
|---|
| 2026.07.10 | ₩8,486 | ₩9,074 | ₩8,486 | ₩8,820 | +3.94% | 9.7만 |
|---|
| 2026.07.09 | ₩8,767 | ₩8,954 | ₩8,553 | ₩8,620 | -1.68% | 12.2만 |
|---|
| 2026.07.08 | ₩8,794 | ₩9,141 | ₩8,486 | ₩8,633 | -1.82% | 7.9만 |
|---|
| 2026.07.07 | ₩10,264 | ₩10,357 | ₩8,620 | ₩8,914 | -13.15% | 12.7만 |
|---|
| 2026.07.06 | ₩10,451 | ₩10,691 | ₩10,090 | ₩10,291 | -1.53% | 8만 |
|---|
| 2026.07.02 | ₩9,315 | ₩10,451 | ₩9,128 | ₩10,371 | +11.33% | 10.9만 |
|---|
| 2026.07.01 | ₩9,048 | ₩9,368 | ₩9,048 | ₩9,235 | +2.07% | 2.9만 |
|---|
| 2026.06.30 | ₩8,834 | ₩9,475 | ₩8,834 | ₩9,034 | +2.27% | 14.4만 |
|---|
| 2026.06.29 | ₩9,221 | ₩9,235 | ₩8,647 | ₩8,820 | -4.35% | 10.4만 |
|---|
| 2026.06.26 | ₩8,179 | ₩9,529 | ₩8,179 | ₩9,235 | +12.91% | 90.9만 |
|---|
| 2026.06.25 | ₩8,326 | ₩8,847 | ₩7,684 | ₩8,219 | -1.28% | 27.1만 |
|---|
| 2026.06.24 | ₩9,555 | ₩9,582 | ₩8,019 | ₩8,273 | -13.43% | 31.8만 |
|---|
| 2026.06.23 | ₩11,279 | ₩11,320 | ₩9,408 | ₩9,662 | -14.34% | 6만 |
|---|
| 2026.06.22 | ₩11,747 | ₩12,001 | ₩10,838 | ₩11,600 | -1.25% | 9.7만 |
|---|
| 2026.06.18 | ₩12,175 | ₩12,295 | ₩11,400 | ₩11,894 | -2.31% | 30만 |
|---|
| 2026.06.17 | ₩12,041 | ₩12,656 | ₩11,961 | ₩12,041 | 0.00% | 11.4만 |
|---|
| 2026.06.16 | ₩11,507 | ₩12,415 | ₩11,186 | ₩12,095 | +5.11% | 11.8만 |
|---|
| 2026.06.15 | ₩11,894 | ₩12,309 | ₩11,360 | ₩11,360 | -4.49% | 17.2만 |
|---|
| 2026.06.12 | ₩11,092 | ₩11,881 | ₩11,092 | ₩11,814 | +6.51% | 6.8만 |
|---|
| 2026.06.11 | ₩9,996 | ₩11,026 | ₩9,903 | ₩11,026 | +10.29% | 11.7만 |
|---|
| 2026.06.10 | ₩10,210 | ₩10,558 | ₩9,382 | ₩9,863 | -3.40% | 37.7만 |
|---|
| 2026.06.09 | ₩11,039 | ₩11,039 | ₩10,130 | ₩10,371 | -6.05% | 8.1만 |
|---|
| 2026.06.08 | ₩11,520 | ₩11,573 | ₩9,849 | ₩11,132 | -3.36% | 10.9만 |
|---|
| 2026.06.05 | ₩12,055 | ₩12,055 | ₩11,066 | ₩11,346 | -5.88% | 8.5만 |
|---|
| 2026.06.04 | ₩11,934 | ₩12,202 | ₩11,627 | ₩12,162 | +1.90% | 5.4만 |
|---|
| 2026.06.03 | ₩12,375 | ₩12,496 | ₩11,694 | ₩12,095 | -2.27% | 6.6만 |
|---|
| 2026.06.02 | ₩12,255 | ₩12,562 | ₩12,242 | ₩12,496 | +1.96% | 3.4만 |
|---|
| 2026.06.01 | ₩13,364 | ₩13,364 | ₩11,867 | ₩12,228 | -8.50% | 11만 |
|---|
| 2026.05.29 | ₩12,309 | ₩13,364 | ₩12,228 | ₩13,364 | +8.58% | 40.8만 |
|---|
| 2026.05.28 | ₩11,827 | ₩12,429 | ₩11,520 | ₩12,268 | +3.73% | 18.4만 |
|---|
| 2026.05.27 | ₩11,680 | ₩12,175 | ₩11,146 | ₩11,814 | +1.14% | 17.9만 |
|---|
| 2026.05.26 | ₩11,226 | ₩12,028 | ₩11,132 | ₩11,320 | +0.83% | 21.7만 |
|---|
| 2026.05.22 | ₩11,934 | ₩11,948 | ₩11,253 | ₩11,426 | -4.26% | 13.1만 |
|---|
| 2026.05.21 | ₩12,028 | ₩12,095 | ₩11,667 | ₩12,028 | 0.00% | 3.7만 |
|---|
| 2026.05.20 | ₩11,761 | ₩12,095 | ₩11,627 | ₩12,095 | +2.84% | 7.8만 |
|---|
| 2026.05.19 | ₩11,667 | ₩11,801 | ₩11,386 | ₩11,801 | +1.15% | 12.9만 |
|---|
| 2026.05.18 | ₩11,507 | ₩11,814 | ₩11,266 | ₩11,801 | +2.56% | 8.4만 |
|---|
| 2026.05.15 | ₩12,041 | ₩12,041 | ₩11,306 | ₩11,480 | -4.66% | 12.1만 |
|---|
| 2026.05.14 | ₩12,883 | ₩13,097 | ₩12,015 | ₩12,028 | -6.64% | 18.6만 |
|---|
| 2026.05.13 | ₩13,658 | ₩13,658 | ₩12,669 | ₩12,963 | -5.09% | 34.1만 |
|---|
| 2026.05.12 | ₩14,033 | ₩14,033 | ₩13,485 | ₩13,511 | -3.71% | 13.4만 |
|---|
| 2026.05.11 | ₩14,113 | ₩14,166 | ₩13,538 | ₩13,819 | -2.08% | 16.3만 |
|---|
| 2026.05.08 | ₩13,926 | ₩14,353 | ₩13,364 | ₩14,006 | +0.58% | 22.6만 |
|---|
| 2026.05.07 | ₩13,899 | ₩13,966 | ₩13,525 | ₩13,845 | -0.38% | 23.8만 |
|---|
| 2026.05.06 | ₩12,856 | ₩13,912 | ₩12,696 | ₩13,765 | +7.07% | 35.7만 |
|---|
| 2026.05.05 | ₩14,393 | ₩14,460 | ₩12,295 | ₩12,923 | -10.21% | 36.9만 |
|---|
| 2026.05.04 | ₩14,260 | ₩14,433 | ₩13,338 | ₩14,193 | -0.47% | 33.5만 |
|---|
| 2026.05.01 | ₩13,485 | ₩14,433 | ₩13,458 | ₩14,367 | +6.54% | 35.5만 |
|---|
| 2026.04.30 | ₩14,367 | ₩15,008 | ₩13,003 | ₩14,367 | 0.00% | 116.1만 |
|---|