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 | ₩13,486 | ₩13,500 | ₩13,220 | ₩13,340 | -1.09% | 417.1만 |
| 2026.10.08 | ₩12,899 | ₩13,273 | ₩12,886 | ₩13,220 | +2.48% | 447.6만 |
| 2026.10.07 | ₩12,579 | ₩13,100 | ₩12,539 | ₩12,913 | +2.65% | 502.6만 |
| 2026.10.06 | ₩13,300 | ₩13,526 | ₩13,126 | ₩13,353 | +0.40% | 484.2만 |
| 2026.10.05 | ₩13,326 | ₩13,473 | ₩12,953 | ₩13,366 | +0.30% | 396.9만 |
| 2026.10.02 | ₩13,500 | ₩13,513 | ₩13,180 | ₩13,286 | -1.58% | 319.2만 |
| 2026.10.01 | ₩13,420 | ₩13,513 | ₩13,206 | ₩13,353 | -0.50% | 419.5만 |
| 2026.09.30 | ₩13,833 | ₩14,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,620 |
| -1.54% |
| 352.9만 |
| 2026.09.29 | ₩13,446 | ₩13,593 | ₩13,313 | ₩13,593 | +1.09% | 491.3만 |
|---|
| 2026.09.28 | ₩13,313 | ₩13,620 | ₩13,140 | ₩13,526 | +1.60% | 594.1만 |
|---|
| 2026.09.25 | ₩14,113 | ₩14,233 | ₩13,927 | ₩14,153 | +0.28% | 779.5만 |
|---|
| 2026.09.24 | ₩13,940 | ₩13,940 | ₩13,540 | ₩13,713 | -1.63% | 816.6만 |
|---|
| 2026.09.23 | ₩14,474 | ₩14,540 | ₩13,953 | ₩14,073 | -2.76% | 765.4만 |
|---|
| 2026.09.22 | ₩15,047 | ₩15,327 | ₩14,780 | ₩15,221 | +1.15% | 618.3만 |
|---|
| 2026.09.21 | ₩15,487 | ₩15,501 | ₩14,767 | ₩14,847 | -4.13% | 423.9만 |
|---|
| 2026.09.18 | ₩15,421 | ₩15,581 | ₩15,287 | ₩15,554 | +0.87% | 606.9만 |
|---|
| 2026.09.17 | ₩16,034 | ₩16,248 | ₩15,821 | ₩16,074 | +0.25% | 531.7만 |
|---|
| 2026.09.16 | ₩16,021 | ₩16,021 | ₩15,154 | ₩15,474 | -3.41% | 590.1만 |
|---|
| 2026.09.15 | ₩15,861 | ₩15,901 | ₩15,527 | ₩15,794 | -0.42% | 368만 |
|---|
| 2026.09.14 | ₩15,714 | ₩16,008 | ₩15,514 | ₩15,888 | +1.10% | 453.8만 |
|---|
| 2026.09.11 | ₩17,168 | ₩17,208 | ₩16,675 | ₩16,728 | -2.56% | 575.4만 |
|---|
| 2026.09.10 | ₩16,688 | ₩17,021 | ₩16,688 | ₩16,768 | +0.48% | 423.5만 |
|---|
| 2026.09.09 | ₩17,768 | ₩17,929 | ₩17,235 | ₩17,502 | -1.50% | 459.1만 |
|---|
| 2026.09.08 | ₩17,462 | ₩17,742 | ₩17,182 | ₩17,208 | -1.45% | 532.9만 |
|---|
| 2026.09.04 | ₩17,142 | ₩17,408 | ₩17,061 | ₩17,061 | -0.47% | 357.1만 |
|---|
| 2026.09.03 | ₩17,235 | ₩17,528 | ₩17,048 | ₩17,502 | +1.55% | 707.5만 |
|---|
| 2026.09.02 | ₩16,501 | ₩17,142 | ₩16,501 | ₩16,755 | +1.54% | 782.6만 |
|---|
| 2026.09.01 | ₩15,234 | ₩15,941 | ₩15,141 | ₩15,554 | +2.10% | 564.9만 |
|---|
| 2026.08.31 | ₩15,954 | ₩16,021 | ₩15,661 | ₩15,808 | -0.92% | 377.5만 |
|---|
| 2026.08.28 | ₩17,021 | ₩17,142 | ₩15,968 | ₩16,128 | -5.25% | 896.4만 |
|---|
| 2026.08.27 | ₩16,021 | ₩16,448 | ₩15,874 | ₩16,354 | +2.08% | 466.7만 |
|---|
| 2026.08.26 | ₩16,448 | ₩16,528 | ₩16,101 | ₩16,128 | -1.95% | 411만 |
|---|
| 2026.08.25 | ₩16,354 | ₩16,741 | ₩16,314 | ₩16,715 | +2.20% | 608.9만 |
|---|
| 2026.08.24 | ₩16,808 | ₩16,821 | ₩16,448 | ₩16,635 | -1.03% | 480.1만 |
|---|
| 2026.08.21 | ₩17,048 | ₩17,088 | ₩16,608 | ₩16,781 | -1.56% | 842.6만 |
|---|
| 2026.08.20 | ₩15,221 | ₩15,874 | ₩15,154 | ₩15,768 | +3.59% | 443.3만 |
|---|
| 2026.08.19 | ₩15,047 | ₩15,541 | ₩14,994 | ₩15,461 | +2.75% | 634.9만 |
|---|
| 2026.08.18 | ₩14,233 | ₩14,420 | ₩14,033 | ₩14,087 | -1.03% | 696.2만 |
|---|
| 2026.08.17 | ₩14,460 | ₩14,860 | ₩14,420 | ₩14,634 | +1.20% | 524.1만 |
|---|
| 2026.08.14 | ₩14,287 | ₩14,420 | ₩14,207 | ₩14,367 | +0.56% | 313.7만 |
|---|
| 2026.08.13 | ₩14,073 | ₩14,233 | ₩13,913 | ₩13,980 | -0.66% | 462.2만 |
|---|
| 2026.08.12 | ₩14,554 | ₩14,580 | ₩14,233 | ₩14,287 | -1.83% | 343.2만 |
|---|
| 2026.08.11 | ₩14,247 | ₩14,340 | ₩14,060 | ₩14,153 | -0.66% | 328만 |
|---|
| 2026.08.10 | ₩14,127 | ₩14,327 | ₩13,847 | ₩14,233 | +0.76% | 464.4만 |
|---|
| 2026.08.07 | ₩14,460 | ₩14,554 | ₩14,100 | ₩14,193 | -1.85% | 667만 |
|---|
| 2026.08.06 | ₩13,126 | ₩13,433 | ₩13,073 | ₩13,193 | +0.51% | 417.1만 |
|---|
| 2026.08.05 | ₩13,340 | ₩13,446 | ₩13,113 | ₩13,233 | -0.80% | 787만 |
|---|
| 2026.08.04 | ₩12,673 | ₩12,926 | ₩12,593 | ₩12,753 | +0.63% | 696.1만 |
|---|
| 2026.08.03 | ₩11,472 | ₩11,939 | ₩11,405 | ₩11,926 | +3.95% | 418만 |
|---|
| 2026.07.31 | ₩11,846 | ₩11,966 | ₩11,606 | ₩11,792 | -0.45% | 558.5만 |
|---|
| 2026.07.30 | ₩11,886 | ₩12,152 | ₩11,699 | ₩12,126 | +2.02% | 493.7만 |
|---|
| 2026.07.29 | ₩11,432 | ₩11,739 | ₩11,125 | ₩11,405 | -0.23% | 495.7만 |
|---|
| 2026.07.28 | ₩11,179 | ₩11,285 | ₩11,059 | ₩11,179 | 0.00% | 390만 |
|---|
| 2026.07.27 | ₩11,352 | ₩11,472 | ₩11,085 | ₩11,405 | +0.47% | 284만 |
|---|
| 2026.07.24 | ₩11,232 | ₩11,445 | ₩11,152 | ₩11,152 | -0.71% | 372.8만 |
|---|
| 2026.07.23 | ₩11,125 | ₩11,325 | ₩11,072 | ₩11,245 | +1.08% | 552.6만 |
|---|
| 2026.07.22 | ₩11,579 | ₩11,926 | ₩11,579 | ₩11,699 | +1.04% | 641.3만 |
|---|
| 2026.07.21 | ₩11,005 | ₩11,459 | ₩10,859 | ₩11,459 | +4.12% | 504.7만 |
|---|
| 2026.07.20 | ₩10,685 | ₩10,845 | ₩10,618 | ₩10,672 | -0.12% | 338.4만 |
|---|
| 2026.07.17 | ₩10,552 | ₩10,845 | ₩10,498 | ₩10,672 | +1.14% | 465.7만 |
|---|
| 2026.07.16 | ₩11,112 | ₩11,125 | ₩10,752 | ₩10,832 | -2.52% | 569.1만 |
|---|
| 2026.07.15 | ₩11,512 | ₩11,579 | ₩11,112 | ₩11,392 | -1.04% | 483.8만 |
|---|
| 2026.07.14 | ₩11,592 | ₩11,672 | ₩11,392 | ₩11,432 | -1.38% | 421만 |
|---|
| 2026.07.13 | ₩11,299 | ₩11,405 | ₩11,059 | ₩11,232 | -0.59% | 360만 |
|---|
| 2026.07.10 | ₩11,352 | ₩11,526 | ₩11,259 | ₩11,405 | +0.47% | 414.9만 |
|---|
| 2026.07.09 | ₩11,405 | ₩11,445 | ₩11,205 | ₩11,419 | +0.12% | 436.2만 |
|---|
| 2026.07.08 | ₩11,005 | ₩11,139 | ₩10,698 | ₩11,032 | +0.24% | 627.3만 |
|---|
| 2026.07.07 | ₩11,872 | ₩11,939 | ₩11,232 | ₩11,365 | -4.27% | 465만 |
|---|
| 2026.07.06 | ₩12,126 | ₩12,219 | ₩11,792 | ₩11,952 | -1.43% | 523.3만 |
|---|
| 2026.07.02 | ₩11,792 | ₩12,219 | ₩11,632 | ₩11,952 | +1.36% | 967.2만 |
|---|
| 2026.07.01 | ₩11,139 | ₩11,832 | ₩11,125 | ₩11,352 | +1.92% | 571만 |
|---|
| 2026.06.30 | ₩11,485 | ₩11,579 | ₩11,245 | ₩11,325 | -1.39% | 559.1만 |
|---|
| 2026.06.29 | ₩11,659 | ₩11,686 | ₩11,299 | ₩11,499 | -1.37% | 574.6만 |
|---|
| 2026.06.26 | ₩11,859 | ₩12,086 | ₩11,779 | ₩11,832 | -0.22% | 726.6만 |
|---|
| 2026.06.25 | ₩11,872 | ₩11,899 | ₩11,512 | ₩11,739 | -1.12% | 484만 |
|---|
| 2026.06.24 | ₩11,272 | ₩11,686 | ₩11,245 | ₩11,459 | +1.66% | 669.1만 |
|---|
| 2026.06.23 | ₩11,872 | ₩12,126 | ₩11,819 | ₩12,006 | +1.12% | 662.2만 |
|---|
| 2026.06.22 | ₩12,419 | ₩12,579 | ₩12,379 | ₩12,473 | +0.43% | 548.4만 |
|---|
| 2026.06.18 | ₩13,486 | ₩13,526 | ₩12,779 | ₩12,899 | -4.35% | 644.2만 |
|---|
| 2026.06.17 | ₩14,167 | ₩14,460 | ₩13,526 | ₩13,540 | -4.43% | 657.1만 |
|---|
| 2026.06.16 | ₩14,487 | ₩14,567 | ₩14,100 | ₩14,354 | -0.92% | 401.8만 |
|---|
| 2026.06.15 | ₩14,567 | ₩14,780 | ₩14,180 | ₩14,300 | -1.83% | 584.6만 |
|---|
| 2026.06.12 | ₩12,953 | ₩13,220 | ₩12,873 | ₩13,153 | +1.54% | 580.8만 |
|---|
| 2026.06.11 | ₩12,046 | ₩13,006 | ₩12,006 | ₩12,993 | +7.86% | 710.4만 |
|---|
| 2026.06.10 | ₩12,326 | ₩12,553 | ₩12,086 | ₩12,112 | -1.73% | 754.8만 |
|---|
| 2026.06.09 | ₩13,166 | ₩13,193 | ₩12,286 | ₩12,793 | -2.84% | 603.1만 |
|---|
| 2026.06.08 | ₩13,220 | ₩13,406 | ₩12,899 | ₩12,966 | -1.92% | 496.8만 |
|---|
| 2026.06.05 | ₩14,233 | ₩14,233 | ₩13,406 | ₩13,500 | -5.15% | 591.2만 |
|---|
| 2026.06.04 | ₩15,261 | ₩15,274 | ₩14,807 | ₩14,900 | -2.36% | 340.2만 |
|---|
| 2026.06.03 | ₩15,314 | ₩15,341 | ₩14,794 | ₩14,807 | -3.31% | 407만 |
|---|
| 2026.06.02 | ₩15,861 | ₩16,074 | ₩15,621 | ₩15,794 | -0.42% | 466.5만 |
|---|
| 2026.06.01 | ₩15,647 | ₩15,941 | ₩15,101 | ₩15,741 | +0.60% | 517.5만 |
|---|
| 2026.05.29 | ₩16,261 | ₩16,394 | ₩15,848 | ₩15,914 | -2.13% | 644.3만 |
|---|
| 2026.05.28 | ₩15,794 | ₩16,501 | ₩15,581 | ₩16,221 | +2.70% | 547.3만 |
|---|
| 2026.05.27 | ₩15,794 | ₩16,141 | ₩15,754 | ₩15,821 | +0.17% | 452.3만 |
|---|
| 2026.05.26 | ₩15,941 | ₩16,288 | ₩15,687 | ₩16,221 | +1.76% | 460.6만 |
|---|
| 2026.05.22 | ₩15,541 | ₩15,541 | ₩14,927 | ₩15,261 | -1.80% | 436만 |
|---|
| 2026.05.21 | ₩15,314 | ₩15,848 | ₩15,194 | ₩15,581 | +1.74% | 476.6만 |
|---|
| 2026.05.20 | ₩15,341 | ₩15,834 | ₩15,114 | ₩15,794 | +2.96% | 494.7만 |
|---|
| 2026.05.19 | ₩15,407 | ₩15,501 | ₩14,980 | ₩15,207 | -1.30% | 460.5만 |
|---|
| 2026.05.18 | ₩16,381 | ₩16,608 | ₩15,874 | ₩15,914 | -2.85% | 505.2만 |
|---|
| 2026.05.15 | ₩16,515 | ₩16,555 | ₩16,048 | ₩16,168 | -2.10% | 493.8만 |
|---|
| 2026.05.14 | ₩17,862 | ₩17,862 | ₩17,315 | ₩17,555 | -1.72% | 329.8만 |
|---|
| 2026.05.13 | ₩17,795 | ₩18,462 | ₩17,582 | ₩18,155 | +2.02% | 387.9만 |
|---|
| 2026.05.12 | ₩17,675 | ₩18,142 | ₩17,222 | ₩17,982 | +1.74% | 383.3만 |
|---|
| 2026.05.11 | ₩18,129 | ₩18,516 | ₩18,115 | ₩18,449 | +1.77% | 306만 |
|---|
| 2026.05.08 | ₩17,875 | ₩18,115 | ₩17,408 | ₩17,768 | -0.60% | 434.6만 |
|---|
| 2026.05.07 | ₩18,729 | ₩18,809 | ₩17,542 | ₩17,595 | -6.05% | 653.5만 |
|---|
| 2026.05.06 | ₩17,168 | ₩18,089 | ₩17,155 | ₩17,929 | +4.43% | 932.4만 |
|---|
| 2026.05.05 | ₩16,248 | ₩16,261 | ₩15,607 | ₩15,634 | -3.78% | 310.9만 |
|---|
| 2026.05.04 | ₩15,741 | ₩16,034 | ₩15,607 | ₩15,661 | -0.51% | 319.1만 |
|---|
| 2026.05.01 | ₩15,941 | ₩16,234 | ₩15,821 | ₩16,101 | +1.00% | 302.7만 |
|---|
| 2026.04.30 | ₩15,941 | ₩16,181 | ₩15,687 | ₩16,034 | +0.59% | 416.3만 |
|---|
| 2026.04.29 | ₩15,421 | ₩15,554 | ₩15,167 | ₩15,301 | -0.78% | 614.5만 |
|---|
| 2026.04.28 | ₩16,008 | ₩16,154 | ₩15,581 | ₩15,914 | -0.58% | 481.1만 |
|---|
| 2026.04.27 | ₩16,701 | ₩16,768 | ₩16,394 | ₩16,675 | -0.16% | 366만 |
|---|
| 2026.04.24 | ₩16,821 | ₩17,222 | ₩16,568 | ₩16,968 | +0.87% | 482만 |
|---|
| 2026.04.23 | ₩16,968 | ₩17,328 | ₩16,435 | ₩16,888 | -0.47% | 458.2만 |
|---|
| 2026.04.22 | ₩17,448 | ₩17,622 | ₩17,155 | ₩17,222 | -1.30% | 425.3만 |
|---|
| 2026.04.21 | ₩17,688 | ₩17,795 | ₩16,981 | ₩17,021 | -3.77% | 502.8만 |
|---|
| 2026.04.20 | ₩18,102 | ₩18,195 | ₩17,688 | ₩17,982 | -0.66% | 416.6만 |
|---|
| 2026.04.17 | ₩18,302 | ₩18,969 | ₩18,275 | ₩18,409 | +0.58% | 631.7만 |
|---|
| 2026.04.16 | ₩17,849 | ₩18,062 | ₩17,395 | ₩17,462 | -2.17% | 561.3만 |
|---|
| 2026.04.15 | ₩17,782 | ₩17,942 | ₩17,515 | ₩17,595 | -1.05% | 409.9만 |
|---|
| 2026.04.14 | ₩17,768 | ₩18,209 | ₩17,675 | ₩17,889 | +0.68% | 376만 |
|---|
| 2026.04.13 | ₩16,875 | ₩17,515 | ₩16,861 | ₩17,422 | +3.24% | 292.2만 |
|---|
| 2026.04.10 | ₩17,595 | ₩17,755 | ₩17,075 | ₩17,101 | -2.81% | 382만 |
|---|
| 2026.04.09 | ₩17,582 | ₩17,809 | ₩17,168 | ₩17,475 | -0.61% | 495.5만 |
|---|
| 2026.04.08 | ₩18,435 | ₩18,475 | ₩17,235 | ₩17,582 | -4.63% | 907.9만 |
|---|
| 2026.04.07 | ₩16,314 | ₩16,595 | ₩15,848 | ₩16,528 | +1.31% | 438.7만 |
|---|
| 2026.04.06 | ₩16,661 | ₩16,981 | ₩16,421 | ₩16,635 | -0.16% | 327.3만 |
|---|
| 2026.04.02 | ₩15,674 | ₩16,701 | ₩15,567 | ₩16,675 | +6.38% | 498.6만 |
|---|
| 2026.04.01 | ₩16,755 | ₩16,928 | ₩16,488 | ₩16,555 | -1.19% | 527.3만 |
|---|
| 2026.03.31 | ₩15,768 | ₩16,461 | ₩15,701 | ₩16,435 | +4.23% | 734만 |
|---|
| 2026.03.30 | ₩15,541 | ₩15,634 | ₩14,780 | ₩14,860 | -4.38% | 525.3만 |
|---|
| 2026.03.27 | ₩14,647 | ₩15,647 | ₩14,567 | ₩15,394 | +5.10% | 578.5만 |
|---|
| 2026.03.26 | ₩15,101 | ₩15,554 | ₩14,940 | ₩14,967 | -0.88% | 513.7만 |
|---|
| 2026.03.25 | ₩16,168 | ₩16,168 | ₩15,554 | ₩15,687 | -2.97% | 625.1만 |
|---|
| 2026.03.24 | ₩14,674 | ₩15,461 | ₩14,474 | ₩15,301 | +4.27% | 594.4만 |
|---|
| 2026.03.23 | ₩14,647 | ₩15,354 | ₩14,514 | ₩15,127 | +3.28% | 1048.3만 |
|---|
| 2026.03.20 | ₩15,314 | ₩15,314 | ₩14,727 | ₩15,021 | -1.92% | 728.2만 |
|---|
| 2026.03.19 | ₩14,460 | ₩15,527 | ₩14,420 | ₩15,514 | +7.29% | 1269.4만 |
|---|
| 2026.03.18 | ₩16,301 | ₩16,928 | ₩16,101 | ₩16,661 | +2.21% | 680.8만 |
|---|
| 2026.03.17 | ₩18,062 | ₩18,209 | ₩17,622 | ₩17,822 | -1.33% | 708.9만 |
|---|
| 2026.03.16 | ₩17,795 | ₩18,009 | ₩17,315 | ₩17,795 | 0.00% | 1013.8만 |
|---|
| 2026.03.13 | ₩17,675 | ₩17,688 | ₩16,688 | ₩16,768 | -5.13% | 780.8만 |
|---|
| 2026.03.12 | ₩18,676 | ₩18,729 | ₩18,169 | ₩18,182 | -2.64% | 482.7만 |
|---|
| 2026.03.11 | ₩18,289 | ₩18,542 | ₩17,755 | ₩18,542 | +1.39% | 551.3만 |
|---|
| 2026.03.10 | ₩19,543 | ₩19,703 | ₩19,129 | ₩19,223 | -1.64% | 409.8만 |
|---|
| 2026.03.09 | ₩18,235 | ₩19,303 | ₩17,875 | ₩19,196 | +5.27% | 613.7만 |
|---|
| 2026.03.06 | ₩18,422 | ₩19,169 | ₩18,089 | ₩18,809 | +2.10% | 717.4만 |
|---|
| 2026.03.05 | ₩19,343 | ₩19,476 | ₩18,489 | ₩19,009 | -1.72% | 677.9만 |
|---|
| 2026.03.04 | ₩20,116 | ₩20,343 | ₩19,676 | ₩20,143 | +0.13% | 514.5만 |
|---|
| 2026.03.03 | ₩19,142 | ₩20,196 | ₩18,662 | ₩19,943 | +4.18% | 1195.1만 |
|---|
| 2026.03.02 | ₩22,851 | ₩22,851 | ₩21,677 | ₩22,664 | -0.82% | 810만 |
|---|
| 2026.02.27 | ₩23,438 | ₩23,691 | ₩23,104 | ₩23,625 | +0.80% | 592.6만 |
|---|
| 2026.02.26 | ₩21,864 | ₩22,744 | ₩21,704 | ₩22,677 | +3.72% | 526.2만 |
|---|
| 2026.02.25 | ₩22,171 | ₩22,798 | ₩21,797 | ₩22,371 | +0.90% | 852.8만 |
|---|
| 2026.02.24 | ₩20,983 | ₩21,650 | ₩20,890 | ₩21,437 | +2.16% | 645.5만 |
|---|
| 2026.02.23 | ₩21,544 | ₩21,957 | ₩21,357 | ₩21,570 | +0.12% | 509.3만 |
|---|
| 2026.02.20 | ₩20,730 | ₩21,277 | ₩19,823 | ₩21,263 | +2.57% | 599.1만 |
|---|
| 2026.02.19 | ₩20,116 | ₩20,690 | ₩19,903 | ₩20,370 | +1.26% | 734.1만 |
|---|
| 2026.02.18 | ₩20,663 | ₩21,744 | ₩20,623 | ₩21,183 | +2.52% | 689.7만 |
|---|
| 2026.02.17 | ₩21,650 | ₩21,770 | ₩20,890 | ₩21,424 | -1.05% | 638.6만 |
|---|
| 2026.02.13 | ₩22,224 | ₩23,224 | ₩22,144 | ₩22,984 | +3.42% | 488.4만 |
|---|
| 2026.02.12 | ₩23,211 | ₩23,691 | ₩21,384 | ₩21,384 | -7.87% | 682만 |
|---|
| 2026.02.11 | ₩23,384 | ₩23,478 | ₩22,611 | ₩23,425 | +0.17% | 423.4만 |
|---|
| 2026.02.10 | ₩22,597 | ₩22,704 | ₩22,331 | ₩22,384 | -0.94% | 435.6만 |
|---|
| 2026.02.09 | ₩21,877 | ₩22,824 | ₩21,877 | ₩22,677 | +3.66% | 469.1만 |
|---|
| 2026.02.06 | ₩21,464 | ₩22,024 | ₩21,370 | ₩21,944 | +2.24% | 639.6만 |
|---|
| 2026.02.05 | ₩21,263 | ₩21,850 | ₩20,436 | ₩20,516 | -3.51% | 1405만 |
|---|
| 2026.02.04 | ₩23,958 | ₩24,038 | ₩21,837 | ₩22,904 | -4.40% | 919.9만 |
|---|
| 2026.02.03 | ₩23,425 | ₩23,585 | ₩22,477 | ₩23,358 | -0.28% | 1039.9만 |
|---|
| 2026.02.02 | ₩22,291 | ₩22,771 | ₩21,864 | ₩22,504 | +0.96% | 1011.8만 |
|---|
| 2026.01.30 | ₩23,878 | ₩24,785 | ₩22,024 | ₩22,517 | -5.70% | 1730.1만 |
|---|
| 2026.01.29 | ₩28,187 | ₩28,400 | ₩25,746 | ₩26,666 | -5.40% | 1318.6만 |
|---|
| 2026.01.28 | ₩27,200 | ₩28,267 | ₩26,746 | ₩28,173 | +3.58% | 1058.7만 |
|---|
| 2026.01.27 | ₩26,119 | ₩26,799 | ₩25,345 | ₩26,759 | +2.45% | 897.9만 |
|---|
| 2026.01.26 | ₩26,639 | ₩27,613 | ₩25,759 | ₩25,839 | -3.00% | 1478.6만 |
|---|
| 2026.01.23 | ₩24,959 | ₩26,066 | ₩24,638 | ₩25,946 | +3.96% | 1224.2만 |
|---|
| 2026.01.22 | ₩23,224 | ₩24,718 | ₩23,171 | ₩24,212 | +4.25% | 776.7만 |
|---|
| 2026.01.21 | ₩23,438 | ₩23,585 | ₩22,771 | ₩23,184 | -1.08% | 1044.8만 |
|---|
| 2026.01.20 | ₩23,078 | ₩23,171 | ₩22,384 | ₩23,051 | -0.12% | 794.6만 |
|---|
| 2026.01.16 | ₩22,411 | ₩22,544 | ₩21,637 | ₩22,371 | -0.18% | 859.4만 |
|---|
| 2026.01.15 | ₩23,131 | ₩23,278 | ₩22,758 | ₩22,984 | -0.63% | 542.7만 |
|---|
| 2026.01.14 | ₩23,505 | ₩23,678 | ₩22,691 | ₩23,384 | -0.51% | 566.6만 |
|---|
| 2026.01.13 | ₩23,011 | ₩23,505 | ₩22,758 | ₩22,864 | -0.64% | 615.7만 |
|---|
| 2026.01.12 | ₩22,211 | ₩22,744 | ₩22,184 | ₩22,464 | +1.14% | 742.4만 |
|---|
| 2026.01.09 | ₩20,997 | ₩21,330 | ₩20,663 | ₩20,877 | -0.57% | 463.2만 |
|---|
| 2026.01.08 | ₩19,796 | ₩20,503 | ₩19,676 | ₩20,436 | +3.23% | 636.7만 |
|---|
| 2026.01.07 | ₩20,917 | ₩21,237 | ₩20,516 | ₩21,237 | +1.53% | 611.4만 |
|---|
| 2026.01.06 | ₩20,957 | ₩21,757 | ₩20,610 | ₩21,597 | +3.06% | 1168.5만 |
|---|
| 2026.01.05 | ₩20,503 | ₩20,850 | ₩20,116 | ₩20,196 | -1.50% | 787.6만 |
|---|
| 2026.01.02 | ₩19,783 | ₩19,876 | ₩18,622 | ₩19,289 | -2.49% | 942.5만 |
|---|
| 2025.12.31 | ₩19,223 | ₩19,263 | ₩18,929 | ₩19,009 | -1.11% | 562.9만 |
|---|
| 2025.12.30 | ₩20,170 | ₩20,370 | ₩19,423 | ₩19,476 | -3.44% | 673.8만 |
|---|
| 2025.12.29 | ₩19,423 | ₩19,636 | ₩18,742 | ₩18,942 | -2.47% | 963.7만 |
|---|
| 2025.12.26 | ₩20,810 | ₩21,117 | ₩20,210 | ₩20,943 | +0.64% | 675.4만 |
|---|
| 2025.12.24 | ₩20,290 | ₩20,396 | ₩19,689 | ₩20,143 | -0.72% | 482.4만 |
|---|
| 2025.12.23 | ₩20,543 | ₩20,583 | ₩20,076 | ₩20,530 | -0.06% | 495만 |
|---|
| 2025.12.22 | ₩19,876 | ₩20,530 | ₩19,809 | ₩20,210 | +1.68% | 821.2만 |
|---|
| 2025.12.19 | ₩18,569 | ₩19,476 | ₩18,569 | ₩19,102 | +2.87% | 514.2만 |
|---|
| 2025.12.18 | ₩18,516 | ₩18,796 | ₩18,289 | ₩18,556 | +0.22% | 645.2만 |
|---|
| 2025.12.17 | ₩18,582 | ₩18,876 | ₩18,275 | ₩18,582 | 0.00% | 534.5만 |
|---|
| 2025.12.16 | ₩18,102 | ₩18,609 | ₩17,995 | ₩18,262 | +0.88% | 545.2만 |
|---|
| 2025.12.15 | ₩18,115 | ₩18,275 | ₩17,582 | ₩18,102 | -0.07% | 570.9만 |
|---|
| 2025.12.12 | ₩18,049 | ₩18,782 | ₩17,528 | ₩17,728 | -1.77% | 1033.7만 |
|---|
| 2025.12.11 | ₩16,968 | ₩17,795 | ₩16,875 | ₩17,515 | +3.22% | 564.9만 |
|---|
| 2025.12.10 | ₩16,875 | ₩17,048 | ₩16,274 | ₩16,875 | 0.00% | 445.3만 |
|---|
| 2025.12.09 | ₩16,141 | ₩17,048 | ₩16,141 | ₩16,888 | +4.63% | 318.4만 |
|---|
| 2025.12.08 | ₩16,781 | ₩16,848 | ₩16,555 | ₩16,648 | -0.79% | 335.4만 |
|---|
| 2025.12.05 | ₩16,941 | ₩17,088 | ₩16,394 | ₩16,475 | -2.76% | 516.4만 |
|---|
| 2025.12.04 | ₩16,301 | ₩16,608 | ₩15,994 | ₩16,475 | +1.06% | 304.1만 |
|---|
| 2025.12.03 | ₩16,901 | ₩16,941 | ₩16,581 | ₩16,635 | -1.58% | 365.7만 |
|---|
| 2025.12.02 | ₩17,142 | ₩17,235 | ₩16,408 | ₩16,875 | -1.56% | 512.7만 |
|---|
| 2025.12.01 | ₩17,702 | ₩17,875 | ₩17,448 | ₩17,515 | -1.06% | 566.6만 |
|---|
| 2025.11.28 | ₩17,222 | ₩17,822 | ₩17,222 | ₩17,782 | +3.25% | 489.5만 |
|---|
| 2025.11.26 | ₩16,141 | ₩16,795 | ₩16,008 | ₩16,781 | +3.97% | 410.6만 |
|---|
| 2025.11.25 | ₩15,741 | ₩16,074 | ₩15,514 | ₩15,874 | +0.85% | 601만 |
|---|
| 2025.11.24 | ₩15,367 | ₩16,141 | ₩15,301 | ₩16,114 | +4.86% | 496.7만 |
|---|
| 2025.11.21 | ₩14,820 | ₩15,061 | ₩14,447 | ₩14,794 | -0.18% | 671.2만 |
|---|
| 2025.11.20 | ₩15,701 | ₩16,341 | ₩14,807 | ₩14,900 | -5.10% | 651.3만 |
|---|
| 2025.11.19 | ₩15,647 | ₩15,954 | ₩15,327 | ₩15,501 | -0.94% | 871.7만 |
|---|
| 2025.11.18 | ₩14,620 | ₩14,860 | ₩14,327 | ₩14,674 | +0.36% | 370.9만 |
|---|
| 2025.11.17 | ₩15,034 | ₩15,314 | ₩14,500 | ₩14,674 | -2.40% | 443.8만 |
|---|
| 2025.11.14 | ₩14,700 | ₩15,114 | ₩14,527 | ₩14,820 | +0.82% | 442.2만 |
|---|
| 2025.11.13 | ₩15,701 | ₩15,701 | ₩14,980 | ₩15,034 | -4.25% | 426만 |
|---|
| 2025.11.12 | ₩15,461 | ₩15,781 | ₩15,354 | ₩15,634 | +1.12% | 503.7만 |
|---|
| 2025.11.11 | ₩15,021 | ₩15,394 | ₩14,860 | ₩15,354 | +2.22% | 396.3만 |
|---|
| 2025.11.10 | ₩15,207 | ₩15,314 | ₩14,847 | ₩15,167 | -0.26% | 656만 |
|---|
| 2025.11.07 | ₩14,007 | ₩14,260 | ₩13,793 | ₩14,247 | +1.71% | 659.1만 |
|---|
| 2025.11.06 | ₩14,260 | ₩14,714 | ₩13,767 | ₩13,860 | -2.81% | 729.6만 |
|---|
| 2025.11.05 | ₩13,620 | ₩13,647 | ₩13,046 | ₩13,366 | -1.86% | 433.9만 |
|---|
| 2025.11.04 | ₩13,393 | ₩13,473 | ₩12,966 | ₩13,060 | -2.49% | 734.6만 |
|---|
| 2025.11.03 | ₩14,127 | ₩14,260 | ₩13,753 | ₩13,953 | -1.23% | 353.7만 |
|---|
| 2025.10.31 | ₩14,527 | ₩14,540 | ₩13,887 | ₩14,087 | -3.03% | 426.7만 |
|---|
| 2025.10.30 | ₩14,033 | ₩14,607 | ₩13,993 | ₩14,567 | +3.80% | 553.7만 |
|---|
| 2025.10.29 | ₩15,167 | ₩15,234 | ₩14,193 | ₩14,340 | -5.45% | 526.3만 |
|---|
| 2025.10.28 | ₩13,847 | ₩14,380 | ₩13,780 | ₩14,340 | +3.56% | 696.1만 |
|---|
| 2025.10.27 | ₩14,273 | ₩14,434 | ₩13,620 | ₩13,913 | -2.52% | 925.9만 |
|---|
| 2025.10.24 | ₩14,674 | ₩15,087 | ₩14,647 | ₩14,834 | +1.09% | 499.8만 |
|---|
| 2025.10.23 | ₩15,074 | ₩15,087 | ₩14,727 | ₩14,874 | -1.33% | 821.6만 |
|---|
| 2025.10.22 | ₩13,700 | ₩14,674 | ₩13,673 | ₩14,620 | +6.72% | 1047.5만 |
|---|
| 2025.10.21 | ₩13,833 | ₩14,087 | ₩13,473 | ₩13,807 | -0.19% | 1260.9만 |
|---|
| 2025.10.20 | ₩15,354 | ₩15,701 | ₩15,207 | ₩15,487 | +0.87% | 704.1만 |
|---|
| 2025.10.17 | ₩16,141 | ₩16,314 | ₩14,767 | ₩15,181 | -5.95% | 1434.9만 |
|---|
| 2025.10.16 | ₩16,488 | ₩17,488 | ₩16,381 | ₩17,101 | +3.72% | 1477.1만 |
|---|
| 2025.10.15 | ₩15,954 | ₩16,221 | ₩15,728 | ₩16,128 | +1.09% | 672.1만 |
|---|
| 2025.10.14 | ₩15,221 | ₩15,954 | ₩15,181 | ₩15,634 | +2.72% | 684만 |
|---|
| 2025.10.13 | ₩15,741 | ₩15,914 | ₩15,367 | ₩15,728 | -0.08% | 842.6만 |
|---|
| 2025.10.10 | ₩14,914 | ₩15,354 | ₩14,540 | ₩14,607 | -2.06% | 1052.7만 |
|---|