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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,397 | ₩13,598 | ₩12,606 | ₩13,411 | +0.10% | 2248.4만 |
| 2026.09.28–2026.10.02 | ₩13,384 | ₩14,175 | ₩13,210 | ₩13,357 | -0.20% | 2177만 |
| 2026.09.21–2026.09.25 | ₩15,570 | ₩15,583 | ₩13,612 | ₩14,229 | -8.61% | 3403.6만 |
| 2026.09.14–2026.09.18 | ₩15,798 | ₩16,334 | ₩15,235 | ₩15,637 | -1.02% | 2550.5만 |
| 2026.09.08–2026.09.11 | ₩17,555 | ₩18,024 | ₩16,763 | ₩16,817 | -4.20% | 1991만 |
| 2026.08.31–2026.09.04 | ₩16,039 | ₩17,622 | ₩15,221 | ₩17,152 | +6.94% | 2789.5만 |
| 2026.08.24–2026.08.28 | ₩16,897 | ₩17,233 | ₩15,959 | ₩16,214 | -4.05% | 2863.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,537 |
| ₩17,179 |
| ₩14,108 |
| ₩16,871 |
| +16.05% |
| 3141.2만 |
| 2026.08.10–2026.08.14 | ₩14,202 | ₩14,658 | ₩13,920 | ₩14,443 | +1.70% | 1911.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,533 | ₩14,631 | ₩11,466 | ₩14,269 | +23.72% | 2985.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,413 | ₩12,217 | ₩11,117 | ₩11,855 | +3.88% | 2221.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,742 | ₩11,989 | ₩10,675 | ₩11,211 | +4.37% | 2409.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,359 | ₩11,734 | ₩10,554 | ₩10,729 | -5.55% | 2299.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,190 | ₩12,284 | ₩10,755 | ₩11,466 | -5.94% | 2466.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,721 | ₩12,284 | ₩11,185 | ₩12,016 | +2.52% | 2671.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,485 | ₩12,646 | ₩11,305 | ₩11,895 | -4.73% | 3090.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,644 | ₩14,859 | ₩12,847 | ₩12,968 | -11.45% | 2287.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,290 | ₩13,478 | ₩12,070 | ₩13,223 | -0.50% | 3145.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,731 | ₩16,160 | ₩13,478 | ₩13,572 | -13.73% | 2322.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,026 | ₩16,589 | ₩15,664 | ₩15,999 | -0.17% | 2104.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,468 | ₩16,696 | ₩15,007 | ₩15,342 | -6.84% | 2373만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,225 | ₩18,614 | ₩16,133 | ₩16,254 | -10.82% | 1900.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,825 | ₩18,909 | ₩15,691 | ₩17,863 | +12.88% | 2650.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,790 | ₩16,857 | ₩15,248 | ₩16,187 | -3.59% | 2180.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,198 | ₩18,292 | ₩16,522 | ₩17,058 | -6.26% | 2284.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,965 | ₩19,070 | ₩16,951 | ₩18,507 | +9.09% | 2271.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,750 | ₩18,574 | ₩15,932 | ₩17,193 | +2.64% | 2551.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,623 | ₩17,018 | ₩14,859 | ₩16,763 | +7.30% | 2285.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,725 | ₩16,254 | ₩14,551 | ₩15,476 | +5.10% | 3360만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,890 | ₩18,306 | ₩14,497 | ₩15,100 | -15.59% | 4401.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,332 | ₩19,808 | ₩16,777 | ₩16,857 | -8.05% | 2838.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,973 | ₩22,973 | ₩18,185 | ₩18,909 | -17.69% | 3914.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,658 | ₩23,817 | ₩21,001 | ₩23,750 | +9.66% | 3126.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,766 | ₩21,886 | ₩19,928 | ₩21,377 | -1.79% | 2661.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,994 | ₩23,817 | ₩21,497 | ₩23,107 | +5.06% | 2498.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,409 | ₩24,166 | ₩20,545 | ₩22,061 | -1.56% | 5016.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,781 | ₩28,551 | ₩22,141 | ₩22,637 | -15.47% | 6483.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,201 | ₩26,205 | ₩22,503 | ₩26,084 | +12.43% | 3840.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,329 | ₩23,804 | ₩21,752 | ₩22,490 | +0.72% | 3326.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,612 | ₩21,873 | ₩19,781 | ₩20,988 | +1.82% | 3667.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,526 | ₩20,478 | ₩18,721 | ₩19,392 | -0.69% | 3142.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,982 | ₩21,229 | ₩19,794 | ₩21,055 | +5.37% | 2473.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,212 | ₩19,580 | ₩17,675 | ₩19,204 | +5.45% | 2810.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,871 | ₩18,882 | ₩16,227 | ₩17,823 | +5.64% | 2697.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,796 | ₩17,970 | ₩16,079 | ₩16,562 | -6.93% | 2265.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,449 | ₩17,917 | ₩15,382 | ₩17,876 | +15.71% | 1997.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,114 | ₩16,428 | ₩14,403 | ₩14,872 | -1.60% | 3008.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,288 | ₩15,865 | ₩14,604 | ₩14,899 | -2.54% | 2424.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,202 | ₩14,792 | ₩13,035 | ₩14,323 | +0.85% | 2910.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,349 | ₩15,315 | ₩13,692 | ₩14,162 | -1.31% | 3128.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,436 | ₩15,784 | ₩13,545 | ₩14,913 | -3.39% | 4333.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,825 | ₩17,581 | ₩14,846 | ₩15,261 | -3.56% | 5110.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,993 | ₩15,436 | ₩14,618 | ₩14,685 | -2.06% | 1052.7만 |
|---|