시장 데이터를 불러오는 중
전체 종목
시바니 스틸워터 ADR 과거 주가
D/B/A Sibanye-Stillwater Limited ADS · SBSW · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
D/B/A Sibanye-Stillwater Limited ADS · SBSW · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,498 | ₩13,511 | ₩13,231 | ₩13,351 | -1.09% | 417.1만 |
| 2026.10.08 | ₩12,910 | ₩13,284 | ₩12,897 | ₩13,231 | +2.48% | 447.6만 |
| 2026.10.07 | ₩12,590 | ₩13,111 | ₩12,550 | ₩12,924 | +2.65% | 502.6만 |
| 2026.10.06 | ₩13,311 | ₩13,538 | ₩13,137 | ₩13,364 | +0.40% | 484.2만 |
| 2026.10.05 | ₩13,338 | ₩13,485 | ₩12,964 | ₩13,378 | +0.30% | 396.9만 |
| 2026.10.02 | ₩13,511 | ₩13,525 | ₩13,191 | ₩13,298 | -1.58% | 319.2만 |
| 2026.10.01 | ₩13,431 | ₩13,525 | ₩13,217 | ₩13,364 | -0.50% | 419.5만 |
| 2026.09.30 | ₩13,845 | ₩14,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,631 |
| -1.54% |
| 352.9만 |
| 2026.09.29 | ₩13,458 | ₩13,605 | ₩13,324 | ₩13,605 | +1.09% | 491.3만 |
|---|
| 2026.09.28 | ₩13,324 | ₩13,631 | ₩13,151 | ₩13,538 | +1.60% | 594.1만 |
|---|
| 2026.09.25 | ₩14,125 | ₩14,246 | ₩13,938 | ₩14,165 | +0.28% | 779.5만 |
|---|
| 2026.09.24 | ₩13,952 | ₩13,952 | ₩13,551 | ₩13,725 | -1.63% | 816.6만 |
|---|
| 2026.09.23 | ₩14,486 | ₩14,553 | ₩13,965 | ₩14,085 | -2.76% | 765.4만 |
|---|
| 2026.09.22 | ₩15,060 | ₩15,340 | ₩14,793 | ₩15,233 | +1.15% | 618.3만 |
|---|
| 2026.09.21 | ₩15,501 | ₩15,514 | ₩14,780 | ₩14,860 | -4.13% | 423.9만 |
|---|
| 2026.09.18 | ₩15,434 | ₩15,594 | ₩15,300 | ₩15,567 | +0.87% | 606.9만 |
|---|
| 2026.09.17 | ₩16,048 | ₩16,262 | ₩15,834 | ₩16,088 | +0.25% | 531.7만 |
|---|
| 2026.09.16 | ₩16,035 | ₩16,035 | ₩15,167 | ₩15,487 | -3.41% | 590.1만 |
|---|
| 2026.09.15 | ₩15,874 | ₩15,914 | ₩15,541 | ₩15,808 | -0.42% | 368만 |
|---|
| 2026.09.14 | ₩15,727 | ₩16,021 | ₩15,527 | ₩15,901 | +1.10% | 453.8만 |
|---|
| 2026.09.11 | ₩17,183 | ₩17,223 | ₩16,689 | ₩16,742 | -2.56% | 575.4만 |
|---|
| 2026.09.10 | ₩16,702 | ₩17,036 | ₩16,702 | ₩16,782 | +0.48% | 423.5만 |
|---|
| 2026.09.09 | ₩17,784 | ₩17,944 | ₩17,249 | ₩17,517 | -1.50% | 459.1만 |
|---|
| 2026.09.08 | ₩17,476 | ₩17,757 | ₩17,196 | ₩17,223 | -1.45% | 532.9만 |
|---|
| 2026.09.04 | ₩17,156 | ₩17,423 | ₩17,076 | ₩17,076 | -0.47% | 357.1만 |
|---|
| 2026.09.03 | ₩17,249 | ₩17,543 | ₩17,063 | ₩17,517 | +1.55% | 707.5만 |
|---|
| 2026.09.02 | ₩16,515 | ₩17,156 | ₩16,515 | ₩16,769 | +1.54% | 782.6만 |
|---|
| 2026.09.01 | ₩15,247 | ₩15,954 | ₩15,153 | ₩15,567 | +2.10% | 564.9만 |
|---|
| 2026.08.31 | ₩15,968 | ₩16,035 | ₩15,674 | ₩15,821 | -0.92% | 377.5만 |
|---|
| 2026.08.28 | ₩17,036 | ₩17,156 | ₩15,981 | ₩16,141 | -5.25% | 896.4만 |
|---|
| 2026.08.27 | ₩16,035 | ₩16,462 | ₩15,888 | ₩16,368 | +2.08% | 466.7만 |
|---|
| 2026.08.26 | ₩16,462 | ₩16,542 | ₩16,115 | ₩16,141 | -1.95% | 411만 |
|---|
| 2026.08.25 | ₩16,368 | ₩16,756 | ₩16,328 | ₩16,729 | +2.20% | 608.9만 |
|---|
| 2026.08.24 | ₩16,822 | ₩16,836 | ₩16,462 | ₩16,649 | -1.03% | 480.1만 |
|---|
| 2026.08.21 | ₩17,063 | ₩17,103 | ₩16,622 | ₩16,796 | -1.56% | 842.6만 |
|---|
| 2026.08.20 | ₩15,233 | ₩15,888 | ₩15,167 | ₩15,781 | +3.59% | 443.3만 |
|---|
| 2026.08.19 | ₩15,060 | ₩15,554 | ₩15,007 | ₩15,474 | +2.75% | 634.9만 |
|---|
| 2026.08.18 | ₩14,246 | ₩14,432 | ₩14,045 | ₩14,099 | -1.03% | 696.2만 |
|---|
| 2026.08.17 | ₩14,472 | ₩14,873 | ₩14,432 | ₩14,646 | +1.20% | 524.1만 |
|---|
| 2026.08.14 | ₩14,299 | ₩14,432 | ₩14,219 | ₩14,379 | +0.56% | 313.7만 |
|---|
| 2026.08.13 | ₩14,085 | ₩14,246 | ₩13,925 | ₩13,992 | -0.66% | 462.2만 |
|---|
| 2026.08.12 | ₩14,566 | ₩14,593 | ₩14,246 | ₩14,299 | -1.83% | 343.2만 |
|---|
| 2026.08.11 | ₩14,259 | ₩14,352 | ₩14,072 | ₩14,165 | -0.66% | 328만 |
|---|
| 2026.08.10 | ₩14,139 | ₩14,339 | ₩13,858 | ₩14,246 | +0.76% | 464.4만 |
|---|
| 2026.08.07 | ₩14,472 | ₩14,566 | ₩14,112 | ₩14,205 | -1.85% | 667만 |
|---|
| 2026.08.06 | ₩13,137 | ₩13,444 | ₩13,084 | ₩13,204 | +0.51% | 417.1만 |
|---|
| 2026.08.05 | ₩13,351 | ₩13,458 | ₩13,124 | ₩13,244 | -0.80% | 787만 |
|---|
| 2026.08.04 | ₩12,683 | ₩12,937 | ₩12,603 | ₩12,764 | +0.63% | 696.1만 |
|---|
| 2026.08.03 | ₩11,482 | ₩11,949 | ₩11,415 | ₩11,936 | +3.95% | 418만 |
|---|
| 2026.07.31 | ₩11,856 | ₩11,976 | ₩11,615 | ₩11,802 | -0.45% | 558.5만 |
|---|
| 2026.07.30 | ₩11,896 | ₩12,163 | ₩11,709 | ₩12,136 | +2.02% | 493.7만 |
|---|
| 2026.07.29 | ₩11,442 | ₩11,749 | ₩11,135 | ₩11,415 | -0.23% | 495.7만 |
|---|
| 2026.07.28 | ₩11,188 | ₩11,295 | ₩11,068 | ₩11,188 | 0.00% | 390만 |
|---|
| 2026.07.27 | ₩11,362 | ₩11,482 | ₩11,095 | ₩11,415 | +0.47% | 284만 |
|---|
| 2026.07.24 | ₩11,242 | ₩11,455 | ₩11,161 | ₩11,161 | -0.71% | 372.8만 |
|---|
| 2026.07.23 | ₩11,135 | ₩11,335 | ₩11,081 | ₩11,255 | +1.08% | 552.6만 |
|---|
| 2026.07.22 | ₩11,589 | ₩11,936 | ₩11,589 | ₩11,709 | +1.04% | 641.3만 |
|---|
| 2026.07.21 | ₩11,015 | ₩11,469 | ₩10,868 | ₩11,469 | +4.12% | 504.7만 |
|---|
| 2026.07.20 | ₩10,694 | ₩10,854 | ₩10,627 | ₩10,681 | -0.12% | 338.4만 |
|---|
| 2026.07.17 | ₩10,561 | ₩10,854 | ₩10,507 | ₩10,681 | +1.14% | 465.7만 |
|---|
| 2026.07.16 | ₩11,121 | ₩11,135 | ₩10,761 | ₩10,841 | -2.52% | 569.1만 |
|---|
| 2026.07.15 | ₩11,522 | ₩11,589 | ₩11,121 | ₩11,402 | -1.04% | 483.8만 |
|---|
| 2026.07.14 | ₩11,602 | ₩11,682 | ₩11,402 | ₩11,442 | -1.38% | 421만 |
|---|
| 2026.07.13 | ₩11,308 | ₩11,415 | ₩11,068 | ₩11,242 | -0.59% | 360만 |
|---|
| 2026.07.10 | ₩11,362 | ₩11,535 | ₩11,268 | ₩11,415 | +0.47% | 414.9만 |
|---|
| 2026.07.09 | ₩11,415 | ₩11,455 | ₩11,215 | ₩11,428 | +0.12% | 436.2만 |
|---|
| 2026.07.08 | ₩11,015 | ₩11,148 | ₩10,708 | ₩11,041 | +0.24% | 627.3만 |
|---|
| 2026.07.07 | ₩11,882 | ₩11,949 | ₩11,242 | ₩11,375 | -4.27% | 465만 |
|---|
| 2026.07.06 | ₩12,136 | ₩12,230 | ₩11,802 | ₩11,962 | -1.43% | 523.3만 |
|---|
| 2026.07.02 | ₩11,802 | ₩12,230 | ₩11,642 | ₩11,962 | +1.36% | 967.2만 |
|---|
| 2026.07.01 | ₩11,148 | ₩11,842 | ₩11,135 | ₩11,362 | +1.92% | 571만 |
|---|
| 2026.06.30 | ₩11,495 | ₩11,589 | ₩11,255 | ₩11,335 | -1.39% | 559.1만 |
|---|
| 2026.06.29 | ₩11,669 | ₩11,695 | ₩11,308 | ₩11,509 | -1.37% | 574.6만 |
|---|
| 2026.06.26 | ₩11,869 | ₩12,096 | ₩11,789 | ₩11,842 | -0.22% | 726.6만 |
|---|
| 2026.06.25 | ₩11,882 | ₩11,909 | ₩11,522 | ₩11,749 | -1.12% | 484만 |
|---|
| 2026.06.24 | ₩11,282 | ₩11,695 | ₩11,255 | ₩11,469 | +1.66% | 669.1만 |
|---|
| 2026.06.23 | ₩11,882 | ₩12,136 | ₩11,829 | ₩12,016 | +1.12% | 662.2만 |
|---|
| 2026.06.22 | ₩12,430 | ₩12,590 | ₩12,390 | ₩12,483 | +0.43% | 548.4만 |
|---|
| 2026.06.18 | ₩13,498 | ₩13,538 | ₩12,790 | ₩12,910 | -4.35% | 644.2만 |
|---|
| 2026.06.17 | ₩14,179 | ₩14,472 | ₩13,538 | ₩13,551 | -4.43% | 657.1만 |
|---|
| 2026.06.16 | ₩14,499 | ₩14,579 | ₩14,112 | ₩14,366 | -0.92% | 401.8만 |
|---|
| 2026.06.15 | ₩14,579 | ₩14,793 | ₩14,192 | ₩14,312 | -1.83% | 584.6만 |
|---|
| 2026.06.12 | ₩12,964 | ₩13,231 | ₩12,884 | ₩13,164 | +1.54% | 580.8만 |
|---|
| 2026.06.11 | ₩12,056 | ₩13,017 | ₩12,016 | ₩13,004 | +7.86% | 710.4만 |
|---|
| 2026.06.10 | ₩12,336 | ₩12,563 | ₩12,096 | ₩12,123 | -1.73% | 754.8만 |
|---|
| 2026.06.09 | ₩13,177 | ₩13,204 | ₩12,296 | ₩12,804 | -2.84% | 603.1만 |
|---|
| 2026.06.08 | ₩13,231 | ₩13,418 | ₩12,910 | ₩12,977 | -1.92% | 496.8만 |
|---|
| 2026.06.05 | ₩14,246 | ₩14,246 | ₩13,418 | ₩13,511 | -5.15% | 591.2만 |
|---|
| 2026.06.04 | ₩15,274 | ₩15,287 | ₩14,820 | ₩14,913 | -2.36% | 340.2만 |
|---|
| 2026.06.03 | ₩15,327 | ₩15,354 | ₩14,806 | ₩14,820 | -3.31% | 407만 |
|---|
| 2026.06.02 | ₩15,874 | ₩16,088 | ₩15,634 | ₩15,808 | -0.42% | 466.5만 |
|---|
| 2026.06.01 | ₩15,661 | ₩15,954 | ₩15,113 | ₩15,754 | +0.60% | 517.5만 |
|---|
| 2026.05.29 | ₩16,275 | ₩16,408 | ₩15,861 | ₩15,928 | -2.13% | 644.3만 |
|---|
| 2026.05.28 | ₩15,808 | ₩16,515 | ₩15,594 | ₩16,235 | +2.70% | 547.3만 |
|---|
| 2026.05.27 | ₩15,808 | ₩16,155 | ₩15,768 | ₩15,834 | +0.17% | 452.3만 |
|---|
| 2026.05.26 | ₩15,954 | ₩16,302 | ₩15,701 | ₩16,235 | +1.76% | 460.6만 |
|---|
| 2026.05.22 | ₩15,554 | ₩15,554 | ₩14,940 | ₩15,274 | -1.80% | 436만 |
|---|
| 2026.05.21 | ₩15,327 | ₩15,861 | ₩15,207 | ₩15,594 | +1.74% | 476.6만 |
|---|
| 2026.05.20 | ₩15,354 | ₩15,848 | ₩15,127 | ₩15,808 | +2.96% | 494.7만 |
|---|
| 2026.05.19 | ₩15,420 | ₩15,514 | ₩14,993 | ₩15,220 | -1.30% | 460.5만 |
|---|
| 2026.05.18 | ₩16,395 | ₩16,622 | ₩15,888 | ₩15,928 | -2.85% | 505.2만 |
|---|
| 2026.05.15 | ₩16,529 | ₩16,569 | ₩16,061 | ₩16,181 | -2.10% | 493.8만 |
|---|
| 2026.05.14 | ₩17,877 | ₩17,877 | ₩17,330 | ₩17,570 | -1.72% | 329.8만 |
|---|
| 2026.05.13 | ₩17,810 | ₩18,478 | ₩17,597 | ₩18,171 | +2.02% | 387.9만 |
|---|
| 2026.05.12 | ₩17,690 | ₩18,157 | ₩17,236 | ₩17,997 | +1.74% | 383.3만 |
|---|
| 2026.05.11 | ₩18,144 | ₩18,531 | ₩18,131 | ₩18,464 | +1.77% | 306만 |
|---|
| 2026.05.08 | ₩17,890 | ₩18,131 | ₩17,423 | ₩17,784 | -0.60% | 434.6만 |
|---|
| 2026.05.07 | ₩18,745 | ₩18,825 | ₩17,557 | ₩17,610 | -6.05% | 653.5만 |
|---|
| 2026.05.06 | ₩17,183 | ₩18,104 | ₩17,169 | ₩17,944 | +4.43% | 932.4만 |
|---|
| 2026.05.05 | ₩16,262 | ₩16,275 | ₩15,621 | ₩15,647 | -3.78% | 310.9만 |
|---|
| 2026.05.04 | ₩15,754 | ₩16,048 | ₩15,621 | ₩15,674 | -0.51% | 319.1만 |
|---|
| 2026.05.01 | ₩15,954 | ₩16,248 | ₩15,834 | ₩16,115 | +1.00% | 302.7만 |
|---|
| 2026.04.30 | ₩15,954 | ₩16,195 | ₩15,701 | ₩16,048 | +0.59% | 416.3만 |
|---|
| 2026.04.29 | ₩15,434 | ₩15,567 | ₩15,180 | ₩15,314 | -0.78% | 614.5만 |
|---|
| 2026.04.28 | ₩16,021 | ₩16,168 | ₩15,594 | ₩15,928 | -0.58% | 481.1만 |
|---|
| 2026.04.27 | ₩16,715 | ₩16,782 | ₩16,408 | ₩16,689 | -0.16% | 366만 |
|---|
| 2026.04.24 | ₩16,836 | ₩17,236 | ₩16,582 | ₩16,982 | +0.87% | 482만 |
|---|
| 2026.04.23 | ₩16,982 | ₩17,343 | ₩16,448 | ₩16,902 | -0.47% | 458.2만 |
|---|
| 2026.04.22 | ₩17,463 | ₩17,637 | ₩17,169 | ₩17,236 | -1.30% | 425.3만 |
|---|
| 2026.04.21 | ₩17,703 | ₩17,810 | ₩16,996 | ₩17,036 | -3.77% | 502.8만 |
|---|
| 2026.04.20 | ₩18,117 | ₩18,211 | ₩17,703 | ₩17,997 | -0.66% | 416.6만 |
|---|
| 2026.04.17 | ₩18,318 | ₩18,985 | ₩18,291 | ₩18,424 | +0.58% | 631.7만 |
|---|
| 2026.04.16 | ₩17,864 | ₩18,077 | ₩17,410 | ₩17,476 | -2.17% | 561.3만 |
|---|
| 2026.04.15 | ₩17,797 | ₩17,957 | ₩17,530 | ₩17,610 | -1.05% | 409.9만 |
|---|
| 2026.04.14 | ₩17,784 | ₩18,224 | ₩17,690 | ₩17,904 | +0.68% | 376만 |
|---|
| 2026.04.13 | ₩16,889 | ₩17,530 | ₩16,876 | ₩17,436 | +3.24% | 292.2만 |
|---|
| 2026.04.10 | ₩17,610 | ₩17,770 | ₩17,089 | ₩17,116 | -2.81% | 382만 |
|---|
| 2026.04.09 | ₩17,597 | ₩17,824 | ₩17,183 | ₩17,490 | -0.61% | 495.5만 |
|---|
| 2026.04.08 | ₩18,451 | ₩18,491 | ₩17,249 | ₩17,597 | -4.63% | 907.9만 |
|---|
| 2026.04.07 | ₩16,328 | ₩16,609 | ₩15,861 | ₩16,542 | +1.31% | 438.7만 |
|---|
| 2026.04.06 | ₩16,675 | ₩16,996 | ₩16,435 | ₩16,649 | -0.16% | 327.3만 |
|---|
| 2026.04.02 | ₩15,687 | ₩16,715 | ₩15,581 | ₩16,689 | +6.38% | 498.6만 |
|---|
| 2026.04.01 | ₩16,769 | ₩16,942 | ₩16,502 | ₩16,569 | -1.19% | 527.3만 |
|---|
| 2026.03.31 | ₩15,781 | ₩16,475 | ₩15,714 | ₩16,448 | +4.23% | 734만 |
|---|
| 2026.03.30 | ₩15,554 | ₩15,647 | ₩14,793 | ₩14,873 | -4.38% | 525.3만 |
|---|
| 2026.03.27 | ₩14,659 | ₩15,661 | ₩14,579 | ₩15,407 | +5.10% | 578.5만 |
|---|
| 2026.03.26 | ₩15,113 | ₩15,567 | ₩14,953 | ₩14,980 | -0.88% | 513.7만 |
|---|
| 2026.03.25 | ₩16,181 | ₩16,181 | ₩15,567 | ₩15,701 | -2.97% | 625.1만 |
|---|
| 2026.03.24 | ₩14,686 | ₩15,474 | ₩14,486 | ₩15,314 | +4.27% | 594.4만 |
|---|
| 2026.03.23 | ₩14,659 | ₩15,367 | ₩14,526 | ₩15,140 | +3.28% | 1048.3만 |
|---|
| 2026.03.20 | ₩15,327 | ₩15,327 | ₩14,740 | ₩15,033 | -1.92% | 728.2만 |
|---|
| 2026.03.19 | ₩14,472 | ₩15,541 | ₩14,432 | ₩15,527 | +7.29% | 1269.4만 |
|---|
| 2026.03.18 | ₩16,315 | ₩16,942 | ₩16,115 | ₩16,675 | +2.21% | 680.8만 |
|---|
| 2026.03.17 | ₩18,077 | ₩18,224 | ₩17,637 | ₩17,837 | -1.33% | 708.9만 |
|---|
| 2026.03.16 | ₩17,810 | ₩18,024 | ₩17,330 | ₩17,810 | 0.00% | 1013.8만 |
|---|
| 2026.03.13 | ₩17,690 | ₩17,703 | ₩16,702 | ₩16,782 | -5.13% | 780.8만 |
|---|
| 2026.03.12 | ₩18,691 | ₩18,745 | ₩18,184 | ₩18,197 | -2.64% | 482.7만 |
|---|
| 2026.03.11 | ₩18,304 | ₩18,558 | ₩17,770 | ₩18,558 | +1.39% | 551.3만 |
|---|
| 2026.03.10 | ₩19,559 | ₩19,719 | ₩19,145 | ₩19,239 | -1.64% | 409.8만 |
|---|
| 2026.03.09 | ₩18,251 | ₩19,319 | ₩17,890 | ₩19,212 | +5.27% | 613.7만 |
|---|
| 2026.03.06 | ₩18,438 | ₩19,185 | ₩18,104 | ₩18,825 | +2.10% | 717.4만 |
|---|
| 2026.03.05 | ₩19,359 | ₩19,492 | ₩18,504 | ₩19,025 | -1.72% | 677.9만 |
|---|
| 2026.03.04 | ₩20,133 | ₩20,360 | ₩19,693 | ₩20,160 | +0.13% | 514.5만 |
|---|
| 2026.03.03 | ₩19,159 | ₩20,213 | ₩18,678 | ₩19,960 | +4.18% | 1195.1만 |
|---|
| 2026.03.02 | ₩22,870 | ₩22,870 | ₩21,695 | ₩22,683 | -0.82% | 810만 |
|---|
| 2026.02.27 | ₩23,458 | ₩23,711 | ₩23,124 | ₩23,645 | +0.80% | 592.6만 |
|---|
| 2026.02.26 | ₩21,882 | ₩22,763 | ₩21,722 | ₩22,697 | +3.72% | 526.2만 |
|---|
| 2026.02.25 | ₩22,189 | ₩22,817 | ₩21,816 | ₩22,390 | +0.90% | 852.8만 |
|---|
| 2026.02.24 | ₩21,001 | ₩21,669 | ₩20,908 | ₩21,455 | +2.16% | 645.5만 |
|---|
| 2026.02.23 | ₩21,562 | ₩21,976 | ₩21,375 | ₩21,589 | +0.12% | 509.3만 |
|---|
| 2026.02.20 | ₩20,747 | ₩21,295 | ₩19,840 | ₩21,281 | +2.57% | 599.1만 |
|---|
| 2026.02.19 | ₩20,133 | ₩20,707 | ₩19,920 | ₩20,387 | +1.26% | 734.1만 |
|---|
| 2026.02.18 | ₩20,681 | ₩21,762 | ₩20,641 | ₩21,201 | +2.52% | 689.7만 |
|---|
| 2026.02.17 | ₩21,669 | ₩21,789 | ₩20,908 | ₩21,442 | -1.05% | 638.6만 |
|---|
| 2026.02.13 | ₩22,243 | ₩23,244 | ₩22,163 | ₩23,004 | +3.42% | 488.4만 |
|---|
| 2026.02.12 | ₩23,231 | ₩23,711 | ₩21,402 | ₩21,402 | -7.87% | 682만 |
|---|
| 2026.02.11 | ₩23,404 | ₩23,498 | ₩22,630 | ₩23,444 | +0.17% | 423.4만 |
|---|
| 2026.02.10 | ₩22,617 | ₩22,723 | ₩22,350 | ₩22,403 | -0.94% | 435.6만 |
|---|
| 2026.02.09 | ₩21,896 | ₩22,844 | ₩21,896 | ₩22,697 | +3.66% | 469.1만 |
|---|
| 2026.02.06 | ₩21,482 | ₩22,043 | ₩21,388 | ₩21,962 | +2.24% | 639.6만 |
|---|
| 2026.02.05 | ₩21,281 | ₩21,869 | ₩20,454 | ₩20,534 | -3.51% | 1405만 |
|---|
| 2026.02.04 | ₩23,978 | ₩24,059 | ₩21,856 | ₩22,924 | -4.40% | 919.9만 |
|---|
| 2026.02.03 | ₩23,444 | ₩23,605 | ₩22,496 | ₩23,378 | -0.28% | 1039.9만 |
|---|
| 2026.02.02 | ₩22,310 | ₩22,790 | ₩21,882 | ₩22,523 | +0.96% | 1011.8만 |
|---|
| 2026.01.30 | ₩23,898 | ₩24,806 | ₩22,043 | ₩22,536 | -5.70% | 1730.1만 |
|---|
| 2026.01.29 | ₩28,211 | ₩28,424 | ₩25,767 | ₩26,689 | -5.40% | 1318.6만 |
|---|
| 2026.01.28 | ₩27,223 | ₩28,291 | ₩26,769 | ₩28,197 | +3.58% | 1058.7만 |
|---|
| 2026.01.27 | ₩26,141 | ₩26,822 | ₩25,367 | ₩26,782 | +2.45% | 897.9만 |
|---|
| 2026.01.26 | ₩26,662 | ₩27,637 | ₩25,781 | ₩25,861 | -3.00% | 1478.6만 |
|---|
| 2026.01.23 | ₩24,980 | ₩26,088 | ₩24,659 | ₩25,968 | +3.96% | 1224.2만 |
|---|
| 2026.01.22 | ₩23,244 | ₩24,739 | ₩23,191 | ₩24,232 | +4.25% | 776.7만 |
|---|
| 2026.01.21 | ₩23,458 | ₩23,605 | ₩22,790 | ₩23,204 | -1.08% | 1044.8만 |
|---|
| 2026.01.20 | ₩23,097 | ₩23,191 | ₩22,403 | ₩23,071 | -0.12% | 794.6만 |
|---|
| 2026.01.16 | ₩22,430 | ₩22,563 | ₩21,655 | ₩22,390 | -0.18% | 859.4만 |
|---|
| 2026.01.15 | ₩23,151 | ₩23,297 | ₩22,777 | ₩23,004 | -0.63% | 542.7만 |
|---|
| 2026.01.14 | ₩23,524 | ₩23,698 | ₩22,710 | ₩23,404 | -0.51% | 566.6만 |
|---|
| 2026.01.13 | ₩23,030 | ₩23,524 | ₩22,777 | ₩22,884 | -0.64% | 615.7만 |
|---|
| 2026.01.12 | ₩22,229 | ₩22,763 | ₩22,203 | ₩22,483 | +1.14% | 742.4만 |
|---|
| 2026.01.09 | ₩21,014 | ₩21,348 | ₩20,681 | ₩20,894 | -0.57% | 463.2만 |
|---|
| 2026.01.08 | ₩19,813 | ₩20,520 | ₩19,693 | ₩20,454 | +3.23% | 636.7만 |
|---|
| 2026.01.07 | ₩20,934 | ₩21,255 | ₩20,534 | ₩21,255 | +1.53% | 611.4만 |
|---|
| 2026.01.06 | ₩20,974 | ₩21,775 | ₩20,627 | ₩21,615 | +3.06% | 1168.5만 |
|---|
| 2026.01.05 | ₩20,520 | ₩20,868 | ₩20,133 | ₩20,213 | -1.50% | 787.6만 |
|---|
| 2026.01.02 | ₩19,800 | ₩19,893 | ₩18,638 | ₩19,306 | -2.49% | 942.5만 |
|---|
| 2025.12.31 | ₩19,239 | ₩19,279 | ₩18,945 | ₩19,025 | -1.11% | 562.9만 |
|---|
| 2025.12.30 | ₩20,187 | ₩20,387 | ₩19,439 | ₩19,492 | -3.44% | 673.8만 |
|---|
| 2025.12.29 | ₩19,439 | ₩19,653 | ₩18,758 | ₩18,958 | -2.47% | 963.7만 |
|---|
| 2025.12.26 | ₩20,828 | ₩21,135 | ₩20,227 | ₩20,961 | +0.64% | 675.4만 |
|---|
| 2025.12.24 | ₩20,307 | ₩20,414 | ₩19,706 | ₩20,160 | -0.72% | 482.4만 |
|---|
| 2025.12.23 | ₩20,561 | ₩20,601 | ₩20,093 | ₩20,547 | -0.06% | 495만 |
|---|
| 2025.12.22 | ₩19,893 | ₩20,547 | ₩19,826 | ₩20,227 | +1.68% | 821.2만 |
|---|
| 2025.12.19 | ₩18,585 | ₩19,492 | ₩18,585 | ₩19,119 | +2.87% | 514.2만 |
|---|
| 2025.12.18 | ₩18,531 | ₩18,812 | ₩18,304 | ₩18,571 | +0.22% | 645.2만 |
|---|
| 2025.12.17 | ₩18,598 | ₩18,892 | ₩18,291 | ₩18,598 | 0.00% | 534.5만 |
|---|
| 2025.12.16 | ₩18,117 | ₩18,625 | ₩18,010 | ₩18,278 | +0.88% | 545.2만 |
|---|
| 2025.12.15 | ₩18,131 | ₩18,291 | ₩17,597 | ₩18,117 | -0.07% | 570.9만 |
|---|
| 2025.12.12 | ₩18,064 | ₩18,798 | ₩17,543 | ₩17,743 | -1.77% | 1033.7만 |
|---|
| 2025.12.11 | ₩16,982 | ₩17,810 | ₩16,889 | ₩17,530 | +3.22% | 564.9만 |
|---|
| 2025.12.10 | ₩16,889 | ₩17,063 | ₩16,288 | ₩16,889 | 0.00% | 445.3만 |
|---|
| 2025.12.09 | ₩16,155 | ₩17,063 | ₩16,155 | ₩16,902 | +4.63% | 318.4만 |
|---|
| 2025.12.08 | ₩16,796 | ₩16,862 | ₩16,569 | ₩16,662 | -0.79% | 335.4만 |
|---|
| 2025.12.05 | ₩16,956 | ₩17,103 | ₩16,408 | ₩16,488 | -2.76% | 516.4만 |
|---|
| 2025.12.04 | ₩16,315 | ₩16,622 | ₩16,008 | ₩16,488 | +1.06% | 304.1만 |
|---|
| 2025.12.03 | ₩16,916 | ₩16,956 | ₩16,595 | ₩16,649 | -1.58% | 365.7만 |
|---|
| 2025.12.02 | ₩17,156 | ₩17,249 | ₩16,422 | ₩16,889 | -1.56% | 512.7만 |
|---|
| 2025.12.01 | ₩17,717 | ₩17,890 | ₩17,463 | ₩17,530 | -1.06% | 566.6만 |
|---|
| 2025.11.28 | ₩17,236 | ₩17,837 | ₩17,236 | ₩17,797 | +3.25% | 489.5만 |
|---|
| 2025.11.26 | ₩16,155 | ₩16,809 | ₩16,021 | ₩16,796 | +3.97% | 410.6만 |
|---|
| 2025.11.25 | ₩15,754 | ₩16,088 | ₩15,527 | ₩15,888 | +0.85% | 601만 |
|---|
| 2025.11.24 | ₩15,380 | ₩16,155 | ₩15,314 | ₩16,128 | +4.86% | 496.7만 |
|---|
| 2025.11.21 | ₩14,833 | ₩15,073 | ₩14,459 | ₩14,806 | -0.18% | 671.2만 |
|---|
| 2025.11.20 | ₩15,714 | ₩16,355 | ₩14,820 | ₩14,913 | -5.10% | 651.3만 |
|---|
| 2025.11.19 | ₩15,661 | ₩15,968 | ₩15,340 | ₩15,514 | -0.94% | 871.7만 |
|---|
| 2025.11.18 | ₩14,633 | ₩14,873 | ₩14,339 | ₩14,686 | +0.36% | 370.9만 |
|---|
| 2025.11.17 | ₩15,047 | ₩15,327 | ₩14,513 | ₩14,686 | -2.40% | 443.8만 |
|---|
| 2025.11.14 | ₩14,713 | ₩15,127 | ₩14,539 | ₩14,833 | +0.82% | 442.2만 |
|---|
| 2025.11.13 | ₩15,714 | ₩15,714 | ₩14,993 | ₩15,047 | -4.25% | 426만 |
|---|
| 2025.11.12 | ₩15,474 | ₩15,794 | ₩15,367 | ₩15,647 | +1.12% | 503.7만 |
|---|
| 2025.11.11 | ₩15,033 | ₩15,407 | ₩14,873 | ₩15,367 | +2.22% | 396.3만 |
|---|
| 2025.11.10 | ₩15,220 | ₩15,327 | ₩14,860 | ₩15,180 | -0.26% | 656만 |
|---|
| 2025.11.07 | ₩14,019 | ₩14,272 | ₩13,805 | ₩14,259 | +1.71% | 659.1만 |
|---|
| 2025.11.06 | ₩14,272 | ₩14,726 | ₩13,778 | ₩13,872 | -2.81% | 729.6만 |
|---|
| 2025.11.05 | ₩13,631 | ₩13,658 | ₩13,057 | ₩13,378 | -1.86% | 433.9만 |
|---|
| 2025.11.04 | ₩13,404 | ₩13,485 | ₩12,977 | ₩13,071 | -2.49% | 734.6만 |
|---|
| 2025.11.03 | ₩14,139 | ₩14,272 | ₩13,765 | ₩13,965 | -1.23% | 353.7만 |
|---|
| 2025.10.31 | ₩14,539 | ₩14,553 | ₩13,898 | ₩14,099 | -3.03% | 426.7만 |
|---|
| 2025.10.30 | ₩14,045 | ₩14,619 | ₩14,005 | ₩14,579 | +3.80% | 553.7만 |
|---|
| 2025.10.29 | ₩15,180 | ₩15,247 | ₩14,205 | ₩14,352 | -5.45% | 526.3만 |
|---|
| 2025.10.28 | ₩13,858 | ₩14,392 | ₩13,792 | ₩14,352 | +3.56% | 696.1만 |
|---|
| 2025.10.27 | ₩14,286 | ₩14,446 | ₩13,631 | ₩13,925 | -2.52% | 925.9만 |
|---|
| 2025.10.24 | ₩14,686 | ₩15,100 | ₩14,659 | ₩14,846 | +1.09% | 499.8만 |
|---|
| 2025.10.23 | ₩15,087 | ₩15,100 | ₩14,740 | ₩14,886 | -1.33% | 821.6만 |
|---|
| 2025.10.22 | ₩13,711 | ₩14,686 | ₩13,685 | ₩14,633 | +6.72% | 1047.5만 |
|---|
| 2025.10.21 | ₩13,845 | ₩14,099 | ₩13,485 | ₩13,818 | -0.19% | 1260.9만 |
|---|
| 2025.10.20 | ₩15,367 | ₩15,714 | ₩15,220 | ₩15,501 | +0.87% | 704.1만 |
|---|
| 2025.10.17 | ₩16,155 | ₩16,328 | ₩14,780 | ₩15,193 | -5.95% | 1434.9만 |
|---|
| 2025.10.16 | ₩16,502 | ₩17,503 | ₩16,395 | ₩17,116 | +3.72% | 1477.1만 |
|---|
| 2025.10.15 | ₩15,968 | ₩16,235 | ₩15,741 | ₩16,141 | +1.09% | 672.1만 |
|---|
| 2025.10.14 | ₩15,233 | ₩15,968 | ₩15,193 | ₩15,647 | +2.72% | 684만 |
|---|
| 2025.10.13 | ₩15,754 | ₩15,928 | ₩15,380 | ₩15,741 | -0.08% | 842.6만 |
|---|
| 2025.10.10 | ₩14,926 | ₩15,367 | ₩14,553 | ₩14,619 | -2.06% | 1052.7만 |
|---|