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 | ₩13,495 | ₩13,508 | ₩13,228 | ₩13,348 | -1.09% | 417.1만 |
| 2026.10.08 | ₩12,907 | ₩13,281 | ₩12,894 | ₩13,228 | +2.48% | 447.6만 |
| 2026.10.07 | ₩12,587 | ₩13,108 | ₩12,547 | ₩12,921 | +2.65% | 502.6만 |
| 2026.10.06 | ₩13,308 | ₩13,535 | ₩13,134 | ₩13,361 | +0.40% | 484.2만 |
| 2026.10.05 | ₩13,334 | ₩13,481 | ₩12,961 | ₩13,374 | +0.30% | 396.9만 |
| 2026.10.02 | ₩13,508 | ₩13,521 | ₩13,188 | ₩13,294 | -1.58% | 319.2만 |
| 2026.10.01 | ₩13,428 | ₩13,521 | ₩13,214 | ₩13,361 | -0.50% | 419.5만 |
| 2026.09.30 | ₩13,842 | ₩14,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,628 |
| -1.54% |
| 352.9만 |
| 2026.09.29 | ₩13,455 | ₩13,601 | ₩13,321 | ₩13,601 | +1.09% | 491.3만 |
|---|
| 2026.09.28 | ₩13,321 | ₩13,628 | ₩13,148 | ₩13,535 | +1.60% | 594.1만 |
|---|
| 2026.09.25 | ₩14,122 | ₩14,242 | ₩13,935 | ₩14,162 | +0.28% | 779.5만 |
|---|
| 2026.09.24 | ₩13,948 | ₩13,948 | ₩13,548 | ₩13,722 | -1.63% | 816.6만 |
|---|
| 2026.09.23 | ₩14,482 | ₩14,549 | ₩13,962 | ₩14,082 | -2.76% | 765.4만 |
|---|
| 2026.09.22 | ₩15,056 | ₩15,337 | ₩14,789 | ₩15,230 | +1.15% | 618.3만 |
|---|
| 2026.09.21 | ₩15,497 | ₩15,510 | ₩14,776 | ₩14,856 | -4.13% | 423.9만 |
|---|
| 2026.09.18 | ₩15,430 | ₩15,590 | ₩15,297 | ₩15,564 | +0.87% | 606.9만 |
|---|
| 2026.09.17 | ₩16,044 | ₩16,258 | ₩15,830 | ₩16,084 | +0.25% | 531.7만 |
|---|
| 2026.09.16 | ₩16,031 | ₩16,031 | ₩15,163 | ₩15,483 | -3.41% | 590.1만 |
|---|
| 2026.09.15 | ₩15,871 | ₩15,911 | ₩15,537 | ₩15,804 | -0.42% | 368만 |
|---|
| 2026.09.14 | ₩15,724 | ₩16,017 | ₩15,523 | ₩15,897 | +1.10% | 453.8만 |
|---|
| 2026.09.11 | ₩17,179 | ₩17,219 | ₩16,685 | ₩16,738 | -2.56% | 575.4만 |
|---|
| 2026.09.10 | ₩16,698 | ₩17,032 | ₩16,698 | ₩16,778 | +0.48% | 423.5만 |
|---|
| 2026.09.09 | ₩17,779 | ₩17,939 | ₩17,245 | ₩17,512 | -1.50% | 459.1만 |
|---|
| 2026.09.08 | ₩17,472 | ₩17,753 | ₩17,192 | ₩17,219 | -1.45% | 532.9만 |
|---|
| 2026.09.04 | ₩17,152 | ₩17,419 | ₩17,072 | ₩17,072 | -0.47% | 357.1만 |
|---|
| 2026.09.03 | ₩17,245 | ₩17,539 | ₩17,058 | ₩17,512 | +1.55% | 707.5만 |
|---|
| 2026.09.02 | ₩16,511 | ₩17,152 | ₩16,511 | ₩16,765 | +1.54% | 782.6만 |
|---|
| 2026.09.01 | ₩15,243 | ₩15,951 | ₩15,150 | ₩15,564 | +2.10% | 564.9만 |
|---|
| 2026.08.31 | ₩15,964 | ₩16,031 | ₩15,670 | ₩15,817 | -0.92% | 377.5만 |
|---|
| 2026.08.28 | ₩17,032 | ₩17,152 | ₩15,977 | ₩16,137 | -5.25% | 896.4만 |
|---|
| 2026.08.27 | ₩16,031 | ₩16,458 | ₩15,884 | ₩16,364 | +2.08% | 466.7만 |
|---|
| 2026.08.26 | ₩16,458 | ₩16,538 | ₩16,111 | ₩16,137 | -1.95% | 411만 |
|---|
| 2026.08.25 | ₩16,364 | ₩16,751 | ₩16,324 | ₩16,725 | +2.20% | 608.9만 |
|---|
| 2026.08.24 | ₩16,818 | ₩16,832 | ₩16,458 | ₩16,645 | -1.03% | 480.1만 |
|---|
| 2026.08.21 | ₩17,058 | ₩17,099 | ₩16,618 | ₩16,792 | -1.56% | 842.6만 |
|---|
| 2026.08.20 | ₩15,230 | ₩15,884 | ₩15,163 | ₩15,777 | +3.59% | 443.3만 |
|---|
| 2026.08.19 | ₩15,056 | ₩15,550 | ₩15,003 | ₩15,470 | +2.75% | 634.9만 |
|---|
| 2026.08.18 | ₩14,242 | ₩14,429 | ₩14,042 | ₩14,095 | -1.03% | 696.2만 |
|---|
| 2026.08.17 | ₩14,469 | ₩14,869 | ₩14,429 | ₩14,643 | +1.20% | 524.1만 |
|---|
| 2026.08.14 | ₩14,295 | ₩14,429 | ₩14,215 | ₩14,376 | +0.56% | 313.7만 |
|---|
| 2026.08.13 | ₩14,082 | ₩14,242 | ₩13,922 | ₩13,988 | -0.66% | 462.2만 |
|---|
| 2026.08.12 | ₩14,562 | ₩14,589 | ₩14,242 | ₩14,295 | -1.83% | 343.2만 |
|---|
| 2026.08.11 | ₩14,255 | ₩14,349 | ₩14,069 | ₩14,162 | -0.66% | 328만 |
|---|
| 2026.08.10 | ₩14,135 | ₩14,336 | ₩13,855 | ₩14,242 | +0.76% | 464.4만 |
|---|
| 2026.08.07 | ₩14,469 | ₩14,562 | ₩14,109 | ₩14,202 | -1.85% | 667만 |
|---|
| 2026.08.06 | ₩13,134 | ₩13,441 | ₩13,081 | ₩13,201 | +0.51% | 417.1만 |
|---|
| 2026.08.05 | ₩13,348 | ₩13,455 | ₩13,121 | ₩13,241 | -0.80% | 787만 |
|---|
| 2026.08.04 | ₩12,680 | ₩12,934 | ₩12,600 | ₩12,760 | +0.63% | 696.1만 |
|---|
| 2026.08.03 | ₩11,479 | ₩11,946 | ₩11,412 | ₩11,933 | +3.95% | 418만 |
|---|
| 2026.07.31 | ₩11,853 | ₩11,973 | ₩11,613 | ₩11,799 | -0.45% | 558.5만 |
|---|
| 2026.07.30 | ₩11,893 | ₩12,160 | ₩11,706 | ₩12,133 | +2.02% | 493.7만 |
|---|
| 2026.07.29 | ₩11,439 | ₩11,746 | ₩11,132 | ₩11,412 | -0.23% | 495.7만 |
|---|
| 2026.07.28 | ₩11,185 | ₩11,292 | ₩11,065 | ₩11,185 | 0.00% | 390만 |
|---|
| 2026.07.27 | ₩11,359 | ₩11,479 | ₩11,092 | ₩11,412 | +0.47% | 284만 |
|---|
| 2026.07.24 | ₩11,239 | ₩11,452 | ₩11,159 | ₩11,159 | -0.71% | 372.8만 |
|---|
| 2026.07.23 | ₩11,132 | ₩11,332 | ₩11,079 | ₩11,252 | +1.08% | 552.6만 |
|---|
| 2026.07.22 | ₩11,586 | ₩11,933 | ₩11,586 | ₩11,706 | +1.04% | 641.3만 |
|---|
| 2026.07.21 | ₩11,012 | ₩11,466 | ₩10,865 | ₩11,466 | +4.12% | 504.7만 |
|---|
| 2026.07.20 | ₩10,692 | ₩10,852 | ₩10,625 | ₩10,678 | -0.12% | 338.4만 |
|---|
| 2026.07.17 | ₩10,558 | ₩10,852 | ₩10,505 | ₩10,678 | +1.14% | 465.7만 |
|---|
| 2026.07.16 | ₩11,119 | ₩11,132 | ₩10,758 | ₩10,838 | -2.52% | 569.1만 |
|---|
| 2026.07.15 | ₩11,519 | ₩11,586 | ₩11,119 | ₩11,399 | -1.04% | 483.8만 |
|---|
| 2026.07.14 | ₩11,599 | ₩11,679 | ₩11,399 | ₩11,439 | -1.38% | 421만 |
|---|
| 2026.07.13 | ₩11,306 | ₩11,412 | ₩11,065 | ₩11,239 | -0.59% | 360만 |
|---|
| 2026.07.10 | ₩11,359 | ₩11,532 | ₩11,266 | ₩11,412 | +0.47% | 414.9만 |
|---|
| 2026.07.09 | ₩11,412 | ₩11,452 | ₩11,212 | ₩11,426 | +0.12% | 436.2만 |
|---|
| 2026.07.08 | ₩11,012 | ₩11,145 | ₩10,705 | ₩11,039 | +0.24% | 627.3만 |
|---|
| 2026.07.07 | ₩11,880 | ₩11,946 | ₩11,239 | ₩11,372 | -4.27% | 465만 |
|---|
| 2026.07.06 | ₩12,133 | ₩12,227 | ₩11,799 | ₩11,960 | -1.43% | 523.3만 |
|---|
| 2026.07.02 | ₩11,799 | ₩12,227 | ₩11,639 | ₩11,960 | +1.36% | 967.2만 |
|---|
| 2026.07.01 | ₩11,145 | ₩11,839 | ₩11,132 | ₩11,359 | +1.92% | 571만 |
|---|
| 2026.06.30 | ₩11,492 | ₩11,586 | ₩11,252 | ₩11,332 | -1.39% | 559.1만 |
|---|
| 2026.06.29 | ₩11,666 | ₩11,693 | ₩11,306 | ₩11,506 | -1.37% | 574.6만 |
|---|
| 2026.06.26 | ₩11,866 | ₩12,093 | ₩11,786 | ₩11,839 | -0.22% | 726.6만 |
|---|
| 2026.06.25 | ₩11,880 | ₩11,906 | ₩11,519 | ₩11,746 | -1.12% | 484만 |
|---|
| 2026.06.24 | ₩11,279 | ₩11,693 | ₩11,252 | ₩11,466 | +1.66% | 669.1만 |
|---|
| 2026.06.23 | ₩11,880 | ₩12,133 | ₩11,826 | ₩12,013 | +1.12% | 662.2만 |
|---|
| 2026.06.22 | ₩12,427 | ₩12,587 | ₩12,387 | ₩12,480 | +0.43% | 548.4만 |
|---|
| 2026.06.18 | ₩13,495 | ₩13,535 | ₩12,787 | ₩12,907 | -4.35% | 644.2만 |
|---|
| 2026.06.17 | ₩14,175 | ₩14,469 | ₩13,535 | ₩13,548 | -4.43% | 657.1만 |
|---|
| 2026.06.16 | ₩14,496 | ₩14,576 | ₩14,109 | ₩14,362 | -0.92% | 401.8만 |
|---|
| 2026.06.15 | ₩14,576 | ₩14,789 | ₩14,189 | ₩14,309 | -1.83% | 584.6만 |
|---|
| 2026.06.12 | ₩12,961 | ₩13,228 | ₩12,881 | ₩13,161 | +1.54% | 580.8만 |
|---|
| 2026.06.11 | ₩12,053 | ₩13,014 | ₩12,013 | ₩13,001 | +7.86% | 710.4만 |
|---|
| 2026.06.10 | ₩12,333 | ₩12,560 | ₩12,093 | ₩12,120 | -1.73% | 754.8만 |
|---|
| 2026.06.09 | ₩13,174 | ₩13,201 | ₩12,293 | ₩12,801 | -2.84% | 603.1만 |
|---|
| 2026.06.08 | ₩13,228 | ₩13,415 | ₩12,907 | ₩12,974 | -1.92% | 496.8만 |
|---|
| 2026.06.05 | ₩14,242 | ₩14,242 | ₩13,415 | ₩13,508 | -5.15% | 591.2만 |
|---|
| 2026.06.04 | ₩15,270 | ₩15,283 | ₩14,816 | ₩14,909 | -2.36% | 340.2만 |
|---|
| 2026.06.03 | ₩15,323 | ₩15,350 | ₩14,803 | ₩14,816 | -3.31% | 407만 |
|---|
| 2026.06.02 | ₩15,871 | ₩16,084 | ₩15,630 | ₩15,804 | -0.42% | 466.5만 |
|---|
| 2026.06.01 | ₩15,657 | ₩15,951 | ₩15,110 | ₩15,750 | +0.60% | 517.5만 |
|---|
| 2026.05.29 | ₩16,271 | ₩16,404 | ₩15,857 | ₩15,924 | -2.13% | 644.3만 |
|---|
| 2026.05.28 | ₩15,804 | ₩16,511 | ₩15,590 | ₩16,231 | +2.70% | 547.3만 |
|---|
| 2026.05.27 | ₩15,804 | ₩16,151 | ₩15,764 | ₩15,830 | +0.17% | 452.3만 |
|---|
| 2026.05.26 | ₩15,951 | ₩16,298 | ₩15,697 | ₩16,231 | +1.76% | 460.6만 |
|---|
| 2026.05.22 | ₩15,550 | ₩15,550 | ₩14,936 | ₩15,270 | -1.80% | 436만 |
|---|
| 2026.05.21 | ₩15,323 | ₩15,857 | ₩15,203 | ₩15,590 | +1.74% | 476.6만 |
|---|
| 2026.05.20 | ₩15,350 | ₩15,844 | ₩15,123 | ₩15,804 | +2.96% | 494.7만 |
|---|
| 2026.05.19 | ₩15,417 | ₩15,510 | ₩14,990 | ₩15,216 | -1.30% | 460.5만 |
|---|
| 2026.05.18 | ₩16,391 | ₩16,618 | ₩15,884 | ₩15,924 | -2.85% | 505.2만 |
|---|
| 2026.05.15 | ₩16,525 | ₩16,565 | ₩16,057 | ₩16,178 | -2.10% | 493.8만 |
|---|
| 2026.05.14 | ₩17,873 | ₩17,873 | ₩17,325 | ₩17,566 | -1.72% | 329.8만 |
|---|
| 2026.05.13 | ₩17,806 | ₩18,473 | ₩17,592 | ₩18,166 | +2.02% | 387.9만 |
|---|
| 2026.05.12 | ₩17,686 | ₩18,153 | ₩17,232 | ₩17,993 | +1.74% | 383.3만 |
|---|
| 2026.05.11 | ₩18,140 | ₩18,527 | ₩18,126 | ₩18,460 | +1.77% | 306만 |
|---|
| 2026.05.08 | ₩17,886 | ₩18,126 | ₩17,419 | ₩17,779 | -0.60% | 434.6만 |
|---|
| 2026.05.07 | ₩18,740 | ₩18,820 | ₩17,552 | ₩17,606 | -6.05% | 653.5만 |
|---|
| 2026.05.06 | ₩17,179 | ₩18,100 | ₩17,165 | ₩17,939 | +4.43% | 932.4만 |
|---|
| 2026.05.05 | ₩16,258 | ₩16,271 | ₩15,617 | ₩15,644 | -3.78% | 310.9만 |
|---|
| 2026.05.04 | ₩15,750 | ₩16,044 | ₩15,617 | ₩15,670 | -0.51% | 319.1만 |
|---|
| 2026.05.01 | ₩15,951 | ₩16,244 | ₩15,830 | ₩16,111 | +1.00% | 302.7만 |
|---|
| 2026.04.30 | ₩15,951 | ₩16,191 | ₩15,697 | ₩16,044 | +0.59% | 416.3만 |
|---|
| 2026.04.29 | ₩15,430 | ₩15,564 | ₩15,176 | ₩15,310 | -0.78% | 614.5만 |
|---|
| 2026.04.28 | ₩16,017 | ₩16,164 | ₩15,590 | ₩15,924 | -0.58% | 481.1만 |
|---|
| 2026.04.27 | ₩16,711 | ₩16,778 | ₩16,404 | ₩16,685 | -0.16% | 366만 |
|---|
| 2026.04.24 | ₩16,832 | ₩17,232 | ₩16,578 | ₩16,978 | +0.87% | 482만 |
|---|
| 2026.04.23 | ₩16,978 | ₩17,339 | ₩16,444 | ₩16,898 | -0.47% | 458.2만 |
|---|
| 2026.04.22 | ₩17,459 | ₩17,632 | ₩17,165 | ₩17,232 | -1.30% | 425.3만 |
|---|
| 2026.04.21 | ₩17,699 | ₩17,806 | ₩16,992 | ₩17,032 | -3.77% | 502.8만 |
|---|
| 2026.04.20 | ₩18,113 | ₩18,206 | ₩17,699 | ₩17,993 | -0.66% | 416.6만 |
|---|
| 2026.04.17 | ₩18,313 | ₩18,981 | ₩18,286 | ₩18,420 | +0.58% | 631.7만 |
|---|
| 2026.04.16 | ₩17,859 | ₩18,073 | ₩17,406 | ₩17,472 | -2.17% | 561.3만 |
|---|
| 2026.04.15 | ₩17,793 | ₩17,953 | ₩17,526 | ₩17,606 | -1.05% | 409.9만 |
|---|
| 2026.04.14 | ₩17,779 | ₩18,220 | ₩17,686 | ₩17,899 | +0.68% | 376만 |
|---|
| 2026.04.13 | ₩16,885 | ₩17,526 | ₩16,872 | ₩17,432 | +3.24% | 292.2만 |
|---|
| 2026.04.10 | ₩17,606 | ₩17,766 | ₩17,085 | ₩17,112 | -2.81% | 382만 |
|---|
| 2026.04.09 | ₩17,592 | ₩17,819 | ₩17,179 | ₩17,486 | -0.61% | 495.5만 |
|---|
| 2026.04.08 | ₩18,447 | ₩18,487 | ₩17,245 | ₩17,592 | -4.63% | 907.9만 |
|---|
| 2026.04.07 | ₩16,324 | ₩16,605 | ₩15,857 | ₩16,538 | +1.31% | 438.7만 |
|---|
| 2026.04.06 | ₩16,671 | ₩16,992 | ₩16,431 | ₩16,645 | -0.16% | 327.3만 |
|---|
| 2026.04.02 | ₩15,684 | ₩16,711 | ₩15,577 | ₩16,685 | +6.38% | 498.6만 |
|---|
| 2026.04.01 | ₩16,765 | ₩16,938 | ₩16,498 | ₩16,565 | -1.19% | 527.3만 |
|---|
| 2026.03.31 | ₩15,777 | ₩16,471 | ₩15,710 | ₩16,444 | +4.23% | 734만 |
|---|
| 2026.03.30 | ₩15,550 | ₩15,644 | ₩14,789 | ₩14,869 | -4.38% | 525.3만 |
|---|
| 2026.03.27 | ₩14,656 | ₩15,657 | ₩14,576 | ₩15,403 | +5.10% | 578.5만 |
|---|
| 2026.03.26 | ₩15,110 | ₩15,564 | ₩14,950 | ₩14,976 | -0.88% | 513.7만 |
|---|
| 2026.03.25 | ₩16,178 | ₩16,178 | ₩15,564 | ₩15,697 | -2.97% | 625.1만 |
|---|
| 2026.03.24 | ₩14,683 | ₩15,470 | ₩14,482 | ₩15,310 | +4.27% | 594.4만 |
|---|
| 2026.03.23 | ₩14,656 | ₩15,363 | ₩14,522 | ₩15,136 | +3.28% | 1048.3만 |
|---|
| 2026.03.20 | ₩15,323 | ₩15,323 | ₩14,736 | ₩15,030 | -1.92% | 728.2만 |
|---|
| 2026.03.19 | ₩14,469 | ₩15,537 | ₩14,429 | ₩15,523 | +7.29% | 1269.4만 |
|---|
| 2026.03.18 | ₩16,311 | ₩16,938 | ₩16,111 | ₩16,671 | +2.21% | 680.8만 |
|---|
| 2026.03.17 | ₩18,073 | ₩18,220 | ₩17,632 | ₩17,833 | -1.33% | 708.9만 |
|---|
| 2026.03.16 | ₩17,806 | ₩18,020 | ₩17,325 | ₩17,806 | 0.00% | 1013.8만 |
|---|
| 2026.03.13 | ₩17,686 | ₩17,699 | ₩16,698 | ₩16,778 | -5.13% | 780.8만 |
|---|
| 2026.03.12 | ₩18,687 | ₩18,740 | ₩18,180 | ₩18,193 | -2.64% | 482.7만 |
|---|
| 2026.03.11 | ₩18,300 | ₩18,553 | ₩17,766 | ₩18,553 | +1.39% | 551.3만 |
|---|
| 2026.03.10 | ₩19,555 | ₩19,715 | ₩19,141 | ₩19,234 | -1.64% | 409.8만 |
|---|
| 2026.03.09 | ₩18,246 | ₩19,314 | ₩17,886 | ₩19,207 | +5.27% | 613.7만 |
|---|
| 2026.03.06 | ₩18,433 | ₩19,181 | ₩18,100 | ₩18,820 | +2.10% | 717.4만 |
|---|
| 2026.03.05 | ₩19,354 | ₩19,488 | ₩18,500 | ₩19,021 | -1.72% | 677.9만 |
|---|
| 2026.03.04 | ₩20,128 | ₩20,355 | ₩19,688 | ₩20,155 | +0.13% | 514.5만 |
|---|
| 2026.03.03 | ₩19,154 | ₩20,209 | ₩18,674 | ₩19,955 | +4.18% | 1195.1만 |
|---|
| 2026.03.02 | ₩22,865 | ₩22,865 | ₩21,690 | ₩22,678 | -0.82% | 810만 |
|---|
| 2026.02.27 | ₩23,452 | ₩23,706 | ₩23,118 | ₩23,639 | +0.80% | 592.6만 |
|---|
| 2026.02.26 | ₩21,877 | ₩22,758 | ₩21,717 | ₩22,691 | +3.72% | 526.2만 |
|---|
| 2026.02.25 | ₩22,184 | ₩22,811 | ₩21,810 | ₩22,384 | +0.90% | 852.8만 |
|---|
| 2026.02.24 | ₩20,996 | ₩21,663 | ₩20,903 | ₩21,450 | +2.16% | 645.5만 |
|---|
| 2026.02.23 | ₩21,557 | ₩21,970 | ₩21,370 | ₩21,583 | +0.12% | 509.3만 |
|---|
| 2026.02.20 | ₩20,742 | ₩21,290 | ₩19,835 | ₩21,276 | +2.57% | 599.1만 |
|---|
| 2026.02.19 | ₩20,128 | ₩20,702 | ₩19,915 | ₩20,382 | +1.26% | 734.1만 |
|---|
| 2026.02.18 | ₩20,676 | ₩21,757 | ₩20,636 | ₩21,196 | +2.52% | 689.7만 |
|---|
| 2026.02.17 | ₩21,663 | ₩21,784 | ₩20,903 | ₩21,437 | -1.05% | 638.6만 |
|---|
| 2026.02.13 | ₩22,237 | ₩23,239 | ₩22,157 | ₩22,998 | +3.42% | 488.4만 |
|---|
| 2026.02.12 | ₩23,225 | ₩23,706 | ₩21,397 | ₩21,397 | -7.87% | 682만 |
|---|
| 2026.02.11 | ₩23,399 | ₩23,492 | ₩22,625 | ₩23,439 | +0.17% | 423.4만 |
|---|
| 2026.02.10 | ₩22,611 | ₩22,718 | ₩22,344 | ₩22,398 | -0.94% | 435.6만 |
|---|
| 2026.02.09 | ₩21,890 | ₩22,838 | ₩21,890 | ₩22,691 | +3.66% | 469.1만 |
|---|
| 2026.02.06 | ₩21,477 | ₩22,037 | ₩21,383 | ₩21,957 | +2.24% | 639.6만 |
|---|
| 2026.02.05 | ₩21,276 | ₩21,864 | ₩20,449 | ₩20,529 | -3.51% | 1405만 |
|---|
| 2026.02.04 | ₩23,973 | ₩24,053 | ₩21,850 | ₩22,918 | -4.40% | 919.9만 |
|---|
| 2026.02.03 | ₩23,439 | ₩23,599 | ₩22,491 | ₩23,372 | -0.28% | 1039.9만 |
|---|
| 2026.02.02 | ₩22,304 | ₩22,785 | ₩21,877 | ₩22,518 | +0.96% | 1011.8만 |
|---|
| 2026.01.30 | ₩23,893 | ₩24,800 | ₩22,037 | ₩22,531 | -5.70% | 1730.1만 |
|---|
| 2026.01.29 | ₩28,204 | ₩28,417 | ₩25,761 | ₩26,682 | -5.40% | 1318.6만 |
|---|
| 2026.01.28 | ₩27,216 | ₩28,284 | ₩26,762 | ₩28,191 | +3.58% | 1058.7만 |
|---|
| 2026.01.27 | ₩26,135 | ₩26,816 | ₩25,361 | ₩26,776 | +2.45% | 897.9만 |
|---|
| 2026.01.26 | ₩26,656 | ₩27,630 | ₩25,775 | ₩25,855 | -3.00% | 1478.6만 |
|---|
| 2026.01.23 | ₩24,974 | ₩26,082 | ₩24,653 | ₩25,961 | +3.96% | 1224.2만 |
|---|
| 2026.01.22 | ₩23,239 | ₩24,733 | ₩23,185 | ₩24,226 | +4.25% | 776.7만 |
|---|
| 2026.01.21 | ₩23,452 | ₩23,599 | ₩22,785 | ₩23,198 | -1.08% | 1044.8만 |
|---|
| 2026.01.20 | ₩23,092 | ₩23,185 | ₩22,398 | ₩23,065 | -0.12% | 794.6만 |
|---|
| 2026.01.16 | ₩22,424 | ₩22,558 | ₩21,650 | ₩22,384 | -0.18% | 859.4만 |
|---|
| 2026.01.15 | ₩23,145 | ₩23,292 | ₩22,771 | ₩22,998 | -0.63% | 542.7만 |
|---|
| 2026.01.14 | ₩23,519 | ₩23,692 | ₩22,705 | ₩23,399 | -0.51% | 566.6만 |
|---|
| 2026.01.13 | ₩23,025 | ₩23,519 | ₩22,771 | ₩22,878 | -0.64% | 615.7만 |
|---|
| 2026.01.12 | ₩22,224 | ₩22,758 | ₩22,197 | ₩22,478 | +1.14% | 742.4만 |
|---|
| 2026.01.09 | ₩21,009 | ₩21,343 | ₩20,676 | ₩20,889 | -0.57% | 463.2만 |
|---|
| 2026.01.08 | ₩19,808 | ₩20,516 | ₩19,688 | ₩20,449 | +3.23% | 636.7만 |
|---|
| 2026.01.07 | ₩20,929 | ₩21,250 | ₩20,529 | ₩21,250 | +1.53% | 611.4만 |
|---|
| 2026.01.06 | ₩20,969 | ₩21,770 | ₩20,622 | ₩21,610 | +3.06% | 1168.5만 |
|---|
| 2026.01.05 | ₩20,516 | ₩20,863 | ₩20,128 | ₩20,209 | -1.50% | 787.6만 |
|---|
| 2026.01.02 | ₩19,795 | ₩19,888 | ₩18,634 | ₩19,301 | -2.49% | 942.5만 |
|---|
| 2025.12.31 | ₩19,234 | ₩19,274 | ₩18,941 | ₩19,021 | -1.11% | 562.9만 |
|---|
| 2025.12.30 | ₩20,182 | ₩20,382 | ₩19,434 | ₩19,488 | -3.44% | 673.8만 |
|---|
| 2025.12.29 | ₩19,434 | ₩19,648 | ₩18,754 | ₩18,954 | -2.47% | 963.7만 |
|---|
| 2025.12.26 | ₩20,823 | ₩21,130 | ₩20,222 | ₩20,956 | +0.64% | 675.4만 |
|---|
| 2025.12.24 | ₩20,302 | ₩20,409 | ₩19,701 | ₩20,155 | -0.72% | 482.4만 |
|---|
| 2025.12.23 | ₩20,556 | ₩20,596 | ₩20,088 | ₩20,542 | -0.06% | 495만 |
|---|
| 2025.12.22 | ₩19,888 | ₩20,542 | ₩19,821 | ₩20,222 | +1.68% | 821.2만 |
|---|
| 2025.12.19 | ₩18,580 | ₩19,488 | ₩18,580 | ₩19,114 | +2.87% | 514.2만 |
|---|
| 2025.12.18 | ₩18,527 | ₩18,807 | ₩18,300 | ₩18,567 | +0.22% | 645.2만 |
|---|
| 2025.12.17 | ₩18,593 | ₩18,887 | ₩18,286 | ₩18,593 | 0.00% | 534.5만 |
|---|
| 2025.12.16 | ₩18,113 | ₩18,620 | ₩18,006 | ₩18,273 | +0.88% | 545.2만 |
|---|
| 2025.12.15 | ₩18,126 | ₩18,286 | ₩17,592 | ₩18,113 | -0.07% | 570.9만 |
|---|
| 2025.12.12 | ₩18,060 | ₩18,794 | ₩17,539 | ₩17,739 | -1.77% | 1033.7만 |
|---|
| 2025.12.11 | ₩16,978 | ₩17,806 | ₩16,885 | ₩17,526 | +3.22% | 564.9만 |
|---|
| 2025.12.10 | ₩16,885 | ₩17,058 | ₩16,284 | ₩16,885 | 0.00% | 445.3만 |
|---|
| 2025.12.09 | ₩16,151 | ₩17,058 | ₩16,151 | ₩16,898 | +4.63% | 318.4만 |
|---|
| 2025.12.08 | ₩16,792 | ₩16,858 | ₩16,565 | ₩16,658 | -0.79% | 335.4만 |
|---|
| 2025.12.05 | ₩16,952 | ₩17,099 | ₩16,404 | ₩16,485 | -2.76% | 516.4만 |
|---|
| 2025.12.04 | ₩16,311 | ₩16,618 | ₩16,004 | ₩16,485 | +1.06% | 304.1만 |
|---|
| 2025.12.03 | ₩16,912 | ₩16,952 | ₩16,591 | ₩16,645 | -1.58% | 365.7만 |
|---|
| 2025.12.02 | ₩17,152 | ₩17,245 | ₩16,418 | ₩16,885 | -1.56% | 512.7만 |
|---|
| 2025.12.01 | ₩17,713 | ₩17,886 | ₩17,459 | ₩17,526 | -1.06% | 566.6만 |
|---|
| 2025.11.28 | ₩17,232 | ₩17,833 | ₩17,232 | ₩17,793 | +3.25% | 489.5만 |
|---|
| 2025.11.26 | ₩16,151 | ₩16,805 | ₩16,017 | ₩16,792 | +3.97% | 410.6만 |
|---|
| 2025.11.25 | ₩15,750 | ₩16,084 | ₩15,523 | ₩15,884 | +0.85% | 601만 |
|---|
| 2025.11.24 | ₩15,377 | ₩16,151 | ₩15,310 | ₩16,124 | +4.86% | 496.7만 |
|---|
| 2025.11.21 | ₩14,829 | ₩15,070 | ₩14,456 | ₩14,803 | -0.18% | 671.2만 |
|---|
| 2025.11.20 | ₩15,710 | ₩16,351 | ₩14,816 | ₩14,909 | -5.10% | 651.3만 |
|---|
| 2025.11.19 | ₩15,657 | ₩15,964 | ₩15,337 | ₩15,510 | -0.94% | 871.7만 |
|---|
| 2025.11.18 | ₩14,629 | ₩14,869 | ₩14,336 | ₩14,683 | +0.36% | 370.9만 |
|---|
| 2025.11.17 | ₩15,043 | ₩15,323 | ₩14,509 | ₩14,683 | -2.40% | 443.8만 |
|---|
| 2025.11.14 | ₩14,709 | ₩15,123 | ₩14,536 | ₩14,829 | +0.82% | 442.2만 |
|---|
| 2025.11.13 | ₩15,710 | ₩15,710 | ₩14,990 | ₩15,043 | -4.25% | 426만 |
|---|
| 2025.11.12 | ₩15,470 | ₩15,790 | ₩15,363 | ₩15,644 | +1.12% | 503.7만 |
|---|
| 2025.11.11 | ₩15,030 | ₩15,403 | ₩14,869 | ₩15,363 | +2.22% | 396.3만 |
|---|
| 2025.11.10 | ₩15,216 | ₩15,323 | ₩14,856 | ₩15,176 | -0.26% | 656만 |
|---|
| 2025.11.07 | ₩14,015 | ₩14,269 | ₩13,802 | ₩14,255 | +1.71% | 659.1만 |
|---|
| 2025.11.06 | ₩14,269 | ₩14,723 | ₩13,775 | ₩13,868 | -2.81% | 729.6만 |
|---|
| 2025.11.05 | ₩13,628 | ₩13,655 | ₩13,054 | ₩13,374 | -1.86% | 433.9만 |
|---|
| 2025.11.04 | ₩13,401 | ₩13,481 | ₩12,974 | ₩13,067 | -2.49% | 734.6만 |
|---|
| 2025.11.03 | ₩14,135 | ₩14,269 | ₩13,762 | ₩13,962 | -1.23% | 353.7만 |
|---|
| 2025.10.31 | ₩14,536 | ₩14,549 | ₩13,895 | ₩14,095 | -3.03% | 426.7만 |
|---|
| 2025.10.30 | ₩14,042 | ₩14,616 | ₩14,002 | ₩14,576 | +3.80% | 553.7만 |
|---|
| 2025.10.29 | ₩15,176 | ₩15,243 | ₩14,202 | ₩14,349 | -5.45% | 526.3만 |
|---|
| 2025.10.28 | ₩13,855 | ₩14,389 | ₩13,788 | ₩14,349 | +3.56% | 696.1만 |
|---|
| 2025.10.27 | ₩14,282 | ₩14,442 | ₩13,628 | ₩13,922 | -2.52% | 925.9만 |
|---|
| 2025.10.24 | ₩14,683 | ₩15,096 | ₩14,656 | ₩14,843 | +1.09% | 499.8만 |
|---|
| 2025.10.23 | ₩15,083 | ₩15,096 | ₩14,736 | ₩14,883 | -1.33% | 821.6만 |
|---|
| 2025.10.22 | ₩13,708 | ₩14,683 | ₩13,681 | ₩14,629 | +6.72% | 1047.5만 |
|---|
| 2025.10.21 | ₩13,842 | ₩14,095 | ₩13,481 | ₩13,815 | -0.19% | 1260.9만 |
|---|
| 2025.10.20 | ₩15,363 | ₩15,710 | ₩15,216 | ₩15,497 | +0.87% | 704.1만 |
|---|
| 2025.10.17 | ₩16,151 | ₩16,324 | ₩14,776 | ₩15,190 | -5.95% | 1434.9만 |
|---|
| 2025.10.16 | ₩16,498 | ₩17,499 | ₩16,391 | ₩17,112 | +3.72% | 1477.1만 |
|---|
| 2025.10.15 | ₩15,964 | ₩16,231 | ₩15,737 | ₩16,137 | +1.09% | 672.1만 |
|---|
| 2025.10.14 | ₩15,230 | ₩15,964 | ₩15,190 | ₩15,644 | +2.72% | 684만 |
|---|
| 2025.10.13 | ₩15,750 | ₩15,924 | ₩15,377 | ₩15,737 | -0.08% | 842.6만 |
|---|
| 2025.10.10 | ₩14,923 | ₩15,363 | ₩14,549 | ₩14,616 | -2.06% | 1052.7만 |
|---|