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 | ₩13,491 | ₩13,504 | ₩13,224 | ₩13,344 | -1.09% | 417.1만 |
| 2026.10.08 | ₩12,903 | ₩13,277 | ₩12,890 | ₩13,224 | +2.48% | 447.6만 |
| 2026.10.07 | ₩12,583 | ₩13,104 | ₩12,543 | ₩12,917 | +2.65% | 502.6만 |
| 2026.10.06 | ₩13,304 | ₩13,531 | ₩13,130 | ₩13,357 | +0.40% | 484.2만 |
| 2026.10.05 | ₩13,330 | ₩13,477 | ₩12,957 | ₩13,370 | +0.30% | 396.9만 |
| 2026.10.02 | ₩13,504 | ₩13,517 | ₩13,184 | ₩13,290 | -1.58% | 319.2만 |
| 2026.10.01 | ₩13,424 | ₩13,517 | ₩13,210 | ₩13,357 | -0.50% | 419.5만 |
| 2026.09.30 | ₩13,838 | ₩14,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,624 |
| -1.54% |
| 352.9만 |
| 2026.09.29 | ₩13,451 | ₩13,597 | ₩13,317 | ₩13,597 | +1.09% | 491.3만 |
|---|
| 2026.09.28 | ₩13,317 | ₩13,624 | ₩13,144 | ₩13,531 | +1.60% | 594.1만 |
|---|
| 2026.09.25 | ₩14,118 | ₩14,238 | ₩13,931 | ₩14,158 | +0.28% | 779.5만 |
|---|
| 2026.09.24 | ₩13,944 | ₩13,944 | ₩13,544 | ₩13,717 | -1.63% | 816.6만 |
|---|
| 2026.09.23 | ₩14,478 | ₩14,545 | ₩13,958 | ₩14,078 | -2.76% | 765.4만 |
|---|
| 2026.09.22 | ₩15,052 | ₩15,332 | ₩14,785 | ₩15,225 | +1.15% | 618.3만 |
|---|
| 2026.09.21 | ₩15,492 | ₩15,505 | ₩14,772 | ₩14,852 | -4.13% | 423.9만 |
|---|
| 2026.09.18 | ₩15,425 | ₩15,586 | ₩15,292 | ₩15,559 | +0.87% | 606.9만 |
|---|
| 2026.09.17 | ₩16,039 | ₩16,253 | ₩15,826 | ₩16,079 | +0.25% | 531.7만 |
|---|
| 2026.09.16 | ₩16,026 | ₩16,026 | ₩15,159 | ₩15,479 | -3.41% | 590.1만 |
|---|
| 2026.09.15 | ₩15,866 | ₩15,906 | ₩15,532 | ₩15,799 | -0.42% | 368만 |
|---|
| 2026.09.14 | ₩15,719 | ₩16,013 | ₩15,519 | ₩15,892 | +1.10% | 453.8만 |
|---|
| 2026.09.11 | ₩17,173 | ₩17,214 | ₩16,680 | ₩16,733 | -2.56% | 575.4만 |
|---|
| 2026.09.10 | ₩16,693 | ₩17,027 | ₩16,693 | ₩16,773 | +0.48% | 423.5만 |
|---|
| 2026.09.09 | ₩17,774 | ₩17,934 | ₩17,240 | ₩17,507 | -1.50% | 459.1만 |
|---|
| 2026.09.08 | ₩17,467 | ₩17,747 | ₩17,187 | ₩17,214 | -1.45% | 532.9만 |
|---|
| 2026.09.04 | ₩17,147 | ₩17,414 | ₩17,067 | ₩17,067 | -0.47% | 357.1만 |
|---|
| 2026.09.03 | ₩17,240 | ₩17,534 | ₩17,053 | ₩17,507 | +1.55% | 707.5만 |
|---|
| 2026.09.02 | ₩16,506 | ₩17,147 | ₩16,506 | ₩16,760 | +1.54% | 782.6만 |
|---|
| 2026.09.01 | ₩15,239 | ₩15,946 | ₩15,145 | ₩15,559 | +2.10% | 564.9만 |
|---|
| 2026.08.31 | ₩15,959 | ₩16,026 | ₩15,666 | ₩15,812 | -0.92% | 377.5만 |
|---|
| 2026.08.28 | ₩17,027 | ₩17,147 | ₩15,973 | ₩16,133 | -5.25% | 896.4만 |
|---|
| 2026.08.27 | ₩16,026 | ₩16,453 | ₩15,879 | ₩16,359 | +2.08% | 466.7만 |
|---|
| 2026.08.26 | ₩16,453 | ₩16,533 | ₩16,106 | ₩16,133 | -1.95% | 411만 |
|---|
| 2026.08.25 | ₩16,359 | ₩16,746 | ₩16,319 | ₩16,720 | +2.20% | 608.9만 |
|---|
| 2026.08.24 | ₩16,813 | ₩16,827 | ₩16,453 | ₩16,640 | -1.03% | 480.1만 |
|---|
| 2026.08.21 | ₩17,053 | ₩17,093 | ₩16,613 | ₩16,787 | -1.56% | 842.6만 |
|---|
| 2026.08.20 | ₩15,225 | ₩15,879 | ₩15,159 | ₩15,772 | +3.59% | 443.3만 |
|---|
| 2026.08.19 | ₩15,052 | ₩15,546 | ₩14,998 | ₩15,465 | +2.75% | 634.9만 |
|---|
| 2026.08.18 | ₩14,238 | ₩14,425 | ₩14,038 | ₩14,091 | -1.03% | 696.2만 |
|---|
| 2026.08.17 | ₩14,465 | ₩14,865 | ₩14,425 | ₩14,638 | +1.20% | 524.1만 |
|---|
| 2026.08.14 | ₩14,291 | ₩14,425 | ₩14,211 | ₩14,371 | +0.56% | 313.7만 |
|---|
| 2026.08.13 | ₩14,078 | ₩14,238 | ₩13,918 | ₩13,984 | -0.66% | 462.2만 |
|---|
| 2026.08.12 | ₩14,558 | ₩14,585 | ₩14,238 | ₩14,291 | -1.83% | 343.2만 |
|---|
| 2026.08.11 | ₩14,251 | ₩14,345 | ₩14,064 | ₩14,158 | -0.66% | 328만 |
|---|
| 2026.08.10 | ₩14,131 | ₩14,331 | ₩13,851 | ₩14,238 | +0.76% | 464.4만 |
|---|
| 2026.08.07 | ₩14,465 | ₩14,558 | ₩14,104 | ₩14,198 | -1.85% | 667만 |
|---|
| 2026.08.06 | ₩13,130 | ₩13,437 | ₩13,077 | ₩13,197 | +0.51% | 417.1만 |
|---|
| 2026.08.05 | ₩13,344 | ₩13,451 | ₩13,117 | ₩13,237 | -0.80% | 787만 |
|---|
| 2026.08.04 | ₩12,677 | ₩12,930 | ₩12,597 | ₩12,757 | +0.63% | 696.1만 |
|---|
| 2026.08.03 | ₩11,476 | ₩11,943 | ₩11,409 | ₩11,929 | +3.95% | 418만 |
|---|
| 2026.07.31 | ₩11,849 | ₩11,969 | ₩11,609 | ₩11,796 | -0.45% | 558.5만 |
|---|
| 2026.07.30 | ₩11,889 | ₩12,156 | ₩11,703 | ₩12,130 | +2.02% | 493.7만 |
|---|
| 2026.07.29 | ₩11,436 | ₩11,743 | ₩11,129 | ₩11,409 | -0.23% | 495.7만 |
|---|
| 2026.07.28 | ₩11,182 | ₩11,289 | ₩11,062 | ₩11,182 | 0.00% | 390만 |
|---|
| 2026.07.27 | ₩11,356 | ₩11,476 | ₩11,089 | ₩11,409 | +0.47% | 284만 |
|---|
| 2026.07.24 | ₩11,235 | ₩11,449 | ₩11,155 | ₩11,155 | -0.71% | 372.8만 |
|---|
| 2026.07.23 | ₩11,129 | ₩11,329 | ₩11,075 | ₩11,249 | +1.08% | 552.6만 |
|---|
| 2026.07.22 | ₩11,582 | ₩11,929 | ₩11,582 | ₩11,703 | +1.04% | 641.3만 |
|---|
| 2026.07.21 | ₩11,009 | ₩11,462 | ₩10,862 | ₩11,462 | +4.12% | 504.7만 |
|---|
| 2026.07.20 | ₩10,688 | ₩10,849 | ₩10,622 | ₩10,675 | -0.12% | 338.4만 |
|---|
| 2026.07.17 | ₩10,555 | ₩10,849 | ₩10,502 | ₩10,675 | +1.14% | 465.7만 |
|---|
| 2026.07.16 | ₩11,115 | ₩11,129 | ₩10,755 | ₩10,835 | -2.52% | 569.1만 |
|---|
| 2026.07.15 | ₩11,516 | ₩11,582 | ₩11,115 | ₩11,396 | -1.04% | 483.8만 |
|---|
| 2026.07.14 | ₩11,596 | ₩11,676 | ₩11,396 | ₩11,436 | -1.38% | 421만 |
|---|
| 2026.07.13 | ₩11,302 | ₩11,409 | ₩11,062 | ₩11,235 | -0.59% | 360만 |
|---|
| 2026.07.10 | ₩11,356 | ₩11,529 | ₩11,262 | ₩11,409 | +0.47% | 414.9만 |
|---|
| 2026.07.09 | ₩11,409 | ₩11,449 | ₩11,209 | ₩11,422 | +0.12% | 436.2만 |
|---|
| 2026.07.08 | ₩11,009 | ₩11,142 | ₩10,702 | ₩11,035 | +0.24% | 627.3만 |
|---|
| 2026.07.07 | ₩11,876 | ₩11,943 | ₩11,235 | ₩11,369 | -4.27% | 465만 |
|---|
| 2026.07.06 | ₩12,130 | ₩12,223 | ₩11,796 | ₩11,956 | -1.43% | 523.3만 |
|---|
| 2026.07.02 | ₩11,796 | ₩12,223 | ₩11,636 | ₩11,956 | +1.36% | 967.2만 |
|---|
| 2026.07.01 | ₩11,142 | ₩11,836 | ₩11,129 | ₩11,356 | +1.92% | 571만 |
|---|
| 2026.06.30 | ₩11,489 | ₩11,582 | ₩11,249 | ₩11,329 | -1.39% | 559.1만 |
|---|
| 2026.06.29 | ₩11,662 | ₩11,689 | ₩11,302 | ₩11,502 | -1.37% | 574.6만 |
|---|
| 2026.06.26 | ₩11,863 | ₩12,089 | ₩11,783 | ₩11,836 | -0.22% | 726.6만 |
|---|
| 2026.06.25 | ₩11,876 | ₩11,903 | ₩11,516 | ₩11,743 | -1.12% | 484만 |
|---|
| 2026.06.24 | ₩11,276 | ₩11,689 | ₩11,249 | ₩11,462 | +1.66% | 669.1만 |
|---|
| 2026.06.23 | ₩11,876 | ₩12,130 | ₩11,823 | ₩12,009 | +1.12% | 662.2만 |
|---|
| 2026.06.22 | ₩12,423 | ₩12,583 | ₩12,383 | ₩12,476 | +0.43% | 548.4만 |
|---|
| 2026.06.18 | ₩13,491 | ₩13,531 | ₩12,783 | ₩12,903 | -4.35% | 644.2만 |
|---|
| 2026.06.17 | ₩14,171 | ₩14,465 | ₩13,531 | ₩13,544 | -4.43% | 657.1만 |
|---|
| 2026.06.16 | ₩14,491 | ₩14,571 | ₩14,104 | ₩14,358 | -0.92% | 401.8만 |
|---|
| 2026.06.15 | ₩14,571 | ₩14,785 | ₩14,184 | ₩14,305 | -1.83% | 584.6만 |
|---|
| 2026.06.12 | ₩12,957 | ₩13,224 | ₩12,877 | ₩13,157 | +1.54% | 580.8만 |
|---|
| 2026.06.11 | ₩12,049 | ₩13,010 | ₩12,009 | ₩12,997 | +7.86% | 710.4만 |
|---|
| 2026.06.10 | ₩12,330 | ₩12,557 | ₩12,089 | ₩12,116 | -1.73% | 754.8만 |
|---|
| 2026.06.09 | ₩13,170 | ₩13,197 | ₩12,290 | ₩12,797 | -2.84% | 603.1만 |
|---|
| 2026.06.08 | ₩13,224 | ₩13,411 | ₩12,903 | ₩12,970 | -1.92% | 496.8만 |
|---|
| 2026.06.05 | ₩14,238 | ₩14,238 | ₩13,411 | ₩13,504 | -5.15% | 591.2만 |
|---|
| 2026.06.04 | ₩15,265 | ₩15,279 | ₩14,812 | ₩14,905 | -2.36% | 340.2만 |
|---|
| 2026.06.03 | ₩15,319 | ₩15,345 | ₩14,798 | ₩14,812 | -3.31% | 407만 |
|---|
| 2026.06.02 | ₩15,866 | ₩16,079 | ₩15,626 | ₩15,799 | -0.42% | 466.5만 |
|---|
| 2026.06.01 | ₩15,652 | ₩15,946 | ₩15,105 | ₩15,746 | +0.60% | 517.5만 |
|---|
| 2026.05.29 | ₩16,266 | ₩16,400 | ₩15,852 | ₩15,919 | -2.13% | 644.3만 |
|---|
| 2026.05.28 | ₩15,799 | ₩16,506 | ₩15,586 | ₩16,226 | +2.70% | 547.3만 |
|---|
| 2026.05.27 | ₩15,799 | ₩16,146 | ₩15,759 | ₩15,826 | +0.17% | 452.3만 |
|---|
| 2026.05.26 | ₩15,946 | ₩16,293 | ₩15,692 | ₩16,226 | +1.76% | 460.6만 |
|---|
| 2026.05.22 | ₩15,546 | ₩15,546 | ₩14,932 | ₩15,265 | -1.80% | 436만 |
|---|
| 2026.05.21 | ₩15,319 | ₩15,852 | ₩15,199 | ₩15,586 | +1.74% | 476.6만 |
|---|
| 2026.05.20 | ₩15,345 | ₩15,839 | ₩15,119 | ₩15,799 | +2.96% | 494.7만 |
|---|
| 2026.05.19 | ₩15,412 | ₩15,505 | ₩14,985 | ₩15,212 | -1.30% | 460.5만 |
|---|
| 2026.05.18 | ₩16,386 | ₩16,613 | ₩15,879 | ₩15,919 | -2.85% | 505.2만 |
|---|
| 2026.05.15 | ₩16,520 | ₩16,560 | ₩16,053 | ₩16,173 | -2.10% | 493.8만 |
|---|
| 2026.05.14 | ₩17,867 | ₩17,867 | ₩17,320 | ₩17,560 | -1.72% | 329.8만 |
|---|
| 2026.05.13 | ₩17,801 | ₩18,468 | ₩17,587 | ₩18,161 | +2.02% | 387.9만 |
|---|
| 2026.05.12 | ₩17,681 | ₩18,148 | ₩17,227 | ₩17,987 | +1.74% | 383.3만 |
|---|
| 2026.05.11 | ₩18,134 | ₩18,521 | ₩18,121 | ₩18,454 | +1.77% | 306만 |
|---|
| 2026.05.08 | ₩17,881 | ₩18,121 | ₩17,414 | ₩17,774 | -0.60% | 434.6만 |
|---|
| 2026.05.07 | ₩18,735 | ₩18,815 | ₩17,547 | ₩17,600 | -6.05% | 653.5만 |
|---|
| 2026.05.06 | ₩17,173 | ₩18,094 | ₩17,160 | ₩17,934 | +4.43% | 932.4만 |
|---|
| 2026.05.05 | ₩16,253 | ₩16,266 | ₩15,612 | ₩15,639 | -3.78% | 310.9만 |
|---|
| 2026.05.04 | ₩15,746 | ₩16,039 | ₩15,612 | ₩15,666 | -0.51% | 319.1만 |
|---|
| 2026.05.01 | ₩15,946 | ₩16,239 | ₩15,826 | ₩16,106 | +1.00% | 302.7만 |
|---|
| 2026.04.30 | ₩15,946 | ₩16,186 | ₩15,692 | ₩16,039 | +0.59% | 416.3만 |
|---|
| 2026.04.29 | ₩15,425 | ₩15,559 | ₩15,172 | ₩15,305 | -0.78% | 614.5만 |
|---|
| 2026.04.28 | ₩16,013 | ₩16,159 | ₩15,586 | ₩15,919 | -0.58% | 481.1만 |
|---|
| 2026.04.27 | ₩16,706 | ₩16,773 | ₩16,400 | ₩16,680 | -0.16% | 366만 |
|---|
| 2026.04.24 | ₩16,827 | ₩17,227 | ₩16,573 | ₩16,973 | +0.87% | 482만 |
|---|
| 2026.04.23 | ₩16,973 | ₩17,334 | ₩16,440 | ₩16,893 | -0.47% | 458.2만 |
|---|
| 2026.04.22 | ₩17,454 | ₩17,627 | ₩17,160 | ₩17,227 | -1.30% | 425.3만 |
|---|
| 2026.04.21 | ₩17,694 | ₩17,801 | ₩16,987 | ₩17,027 | -3.77% | 502.8만 |
|---|
| 2026.04.20 | ₩18,108 | ₩18,201 | ₩17,694 | ₩17,987 | -0.66% | 416.6만 |
|---|
| 2026.04.17 | ₩18,308 | ₩18,975 | ₩18,281 | ₩18,414 | +0.58% | 631.7만 |
|---|
| 2026.04.16 | ₩17,854 | ₩18,068 | ₩17,400 | ₩17,467 | -2.17% | 561.3만 |
|---|
| 2026.04.15 | ₩17,787 | ₩17,947 | ₩17,520 | ₩17,600 | -1.05% | 409.9만 |
|---|
| 2026.04.14 | ₩17,774 | ₩18,214 | ₩17,681 | ₩17,894 | +0.68% | 376만 |
|---|
| 2026.04.13 | ₩16,880 | ₩17,520 | ₩16,867 | ₩17,427 | +3.24% | 292.2만 |
|---|
| 2026.04.10 | ₩17,600 | ₩17,761 | ₩17,080 | ₩17,107 | -2.81% | 382만 |
|---|
| 2026.04.09 | ₩17,587 | ₩17,814 | ₩17,173 | ₩17,480 | -0.61% | 495.5만 |
|---|
| 2026.04.08 | ₩18,441 | ₩18,481 | ₩17,240 | ₩17,587 | -4.63% | 907.9만 |
|---|
| 2026.04.07 | ₩16,319 | ₩16,600 | ₩15,852 | ₩16,533 | +1.31% | 438.7만 |
|---|
| 2026.04.06 | ₩16,666 | ₩16,987 | ₩16,426 | ₩16,640 | -0.16% | 327.3만 |
|---|
| 2026.04.02 | ₩15,679 | ₩16,706 | ₩15,572 | ₩16,680 | +6.38% | 498.6만 |
|---|
| 2026.04.01 | ₩16,760 | ₩16,933 | ₩16,493 | ₩16,560 | -1.19% | 527.3만 |
|---|
| 2026.03.31 | ₩15,772 | ₩16,466 | ₩15,706 | ₩16,440 | +4.23% | 734만 |
|---|
| 2026.03.30 | ₩15,546 | ₩15,639 | ₩14,785 | ₩14,865 | -4.38% | 525.3만 |
|---|
| 2026.03.27 | ₩14,651 | ₩15,652 | ₩14,571 | ₩15,399 | +5.10% | 578.5만 |
|---|
| 2026.03.26 | ₩15,105 | ₩15,559 | ₩14,945 | ₩14,972 | -0.88% | 513.7만 |
|---|
| 2026.03.25 | ₩16,173 | ₩16,173 | ₩15,559 | ₩15,692 | -2.97% | 625.1만 |
|---|
| 2026.03.24 | ₩14,678 | ₩15,465 | ₩14,478 | ₩15,305 | +4.27% | 594.4만 |
|---|
| 2026.03.23 | ₩14,651 | ₩15,359 | ₩14,518 | ₩15,132 | +3.28% | 1048.3만 |
|---|
| 2026.03.20 | ₩15,319 | ₩15,319 | ₩14,732 | ₩15,025 | -1.92% | 728.2만 |
|---|
| 2026.03.19 | ₩14,465 | ₩15,532 | ₩14,425 | ₩15,519 | +7.29% | 1269.4만 |
|---|
| 2026.03.18 | ₩16,306 | ₩16,933 | ₩16,106 | ₩16,666 | +2.21% | 680.8만 |
|---|
| 2026.03.17 | ₩18,068 | ₩18,214 | ₩17,627 | ₩17,827 | -1.33% | 708.9만 |
|---|
| 2026.03.16 | ₩17,801 | ₩18,014 | ₩17,320 | ₩17,801 | 0.00% | 1013.8만 |
|---|
| 2026.03.13 | ₩17,681 | ₩17,694 | ₩16,693 | ₩16,773 | -5.13% | 780.8만 |
|---|
| 2026.03.12 | ₩18,681 | ₩18,735 | ₩18,174 | ₩18,188 | -2.64% | 482.7만 |
|---|
| 2026.03.11 | ₩18,294 | ₩18,548 | ₩17,761 | ₩18,548 | +1.39% | 551.3만 |
|---|
| 2026.03.10 | ₩19,549 | ₩19,709 | ₩19,135 | ₩19,228 | -1.64% | 409.8만 |
|---|
| 2026.03.09 | ₩18,241 | ₩19,308 | ₩17,881 | ₩19,202 | +5.27% | 613.7만 |
|---|
| 2026.03.06 | ₩18,428 | ₩19,175 | ₩18,094 | ₩18,815 | +2.10% | 717.4만 |
|---|
| 2026.03.05 | ₩19,349 | ₩19,482 | ₩18,495 | ₩19,015 | -1.72% | 677.9만 |
|---|
| 2026.03.04 | ₩20,122 | ₩20,349 | ₩19,682 | ₩20,149 | +0.13% | 514.5만 |
|---|
| 2026.03.03 | ₩19,148 | ₩20,203 | ₩18,668 | ₩19,949 | +4.18% | 1195.1만 |
|---|
| 2026.03.02 | ₩22,858 | ₩22,858 | ₩21,684 | ₩22,671 | -0.82% | 810만 |
|---|
| 2026.02.27 | ₩23,445 | ₩23,699 | ₩23,111 | ₩23,632 | +0.80% | 592.6만 |
|---|
| 2026.02.26 | ₩21,870 | ₩22,751 | ₩21,710 | ₩22,684 | +3.72% | 526.2만 |
|---|
| 2026.02.25 | ₩22,177 | ₩22,805 | ₩21,804 | ₩22,378 | +0.90% | 852.8만 |
|---|
| 2026.02.24 | ₩20,990 | ₩21,657 | ₩20,896 | ₩21,443 | +2.16% | 645.5만 |
|---|
| 2026.02.23 | ₩21,550 | ₩21,964 | ₩21,363 | ₩21,577 | +0.12% | 509.3만 |
|---|
| 2026.02.20 | ₩20,736 | ₩21,283 | ₩19,829 | ₩21,270 | +2.57% | 599.1만 |
|---|
| 2026.02.19 | ₩20,122 | ₩20,696 | ₩19,909 | ₩20,376 | +1.26% | 734.1만 |
|---|
| 2026.02.18 | ₩20,670 | ₩21,750 | ₩20,630 | ₩21,190 | +2.52% | 689.7만 |
|---|
| 2026.02.17 | ₩21,657 | ₩21,777 | ₩20,896 | ₩21,430 | -1.05% | 638.6만 |
|---|
| 2026.02.13 | ₩22,231 | ₩23,232 | ₩22,151 | ₩22,991 | +3.42% | 488.4만 |
|---|
| 2026.02.12 | ₩23,218 | ₩23,699 | ₩21,390 | ₩21,390 | -7.87% | 682만 |
|---|
| 2026.02.11 | ₩23,392 | ₩23,485 | ₩22,618 | ₩23,432 | +0.17% | 423.4만 |
|---|
| 2026.02.10 | ₩22,604 | ₩22,711 | ₩22,338 | ₩22,391 | -0.94% | 435.6만 |
|---|
| 2026.02.09 | ₩21,884 | ₩22,831 | ₩21,884 | ₩22,684 | +3.66% | 469.1만 |
|---|
| 2026.02.06 | ₩21,470 | ₩22,031 | ₩21,377 | ₩21,951 | +2.24% | 639.6만 |
|---|
| 2026.02.05 | ₩21,270 | ₩21,857 | ₩20,443 | ₩20,523 | -3.51% | 1405만 |
|---|
| 2026.02.04 | ₩23,965 | ₩24,046 | ₩21,844 | ₩22,911 | -4.40% | 919.9만 |
|---|
| 2026.02.03 | ₩23,432 | ₩23,592 | ₩22,484 | ₩23,365 | -0.28% | 1039.9만 |
|---|
| 2026.02.02 | ₩22,297 | ₩22,778 | ₩21,870 | ₩22,511 | +0.96% | 1011.8만 |
|---|
| 2026.01.30 | ₩23,885 | ₩24,793 | ₩22,031 | ₩22,524 | -5.70% | 1730.1만 |
|---|
| 2026.01.29 | ₩28,195 | ₩28,409 | ₩25,754 | ₩26,674 | -5.40% | 1318.6만 |
|---|
| 2026.01.28 | ₩27,208 | ₩28,276 | ₩26,754 | ₩28,182 | +3.58% | 1058.7만 |
|---|
| 2026.01.27 | ₩26,127 | ₩26,808 | ₩25,353 | ₩26,768 | +2.45% | 897.9만 |
|---|
| 2026.01.26 | ₩26,648 | ₩27,622 | ₩25,767 | ₩25,847 | -3.00% | 1478.6만 |
|---|
| 2026.01.23 | ₩24,966 | ₩26,074 | ₩24,646 | ₩25,954 | +3.96% | 1224.2만 |
|---|
| 2026.01.22 | ₩23,232 | ₩24,726 | ₩23,178 | ₩24,219 | +4.25% | 776.7만 |
|---|
| 2026.01.21 | ₩23,445 | ₩23,592 | ₩22,778 | ₩23,192 | -1.08% | 1044.8만 |
|---|
| 2026.01.20 | ₩23,085 | ₩23,178 | ₩22,391 | ₩23,058 | -0.12% | 794.6만 |
|---|
| 2026.01.16 | ₩22,418 | ₩22,551 | ₩21,644 | ₩22,378 | -0.18% | 859.4만 |
|---|
| 2026.01.15 | ₩23,138 | ₩23,285 | ₩22,765 | ₩22,991 | -0.63% | 542.7만 |
|---|
| 2026.01.14 | ₩23,512 | ₩23,685 | ₩22,698 | ₩23,392 | -0.51% | 566.6만 |
|---|
| 2026.01.13 | ₩23,018 | ₩23,512 | ₩22,765 | ₩22,871 | -0.64% | 615.7만 |
|---|
| 2026.01.12 | ₩22,217 | ₩22,751 | ₩22,191 | ₩22,471 | +1.14% | 742.4만 |
|---|
| 2026.01.09 | ₩21,003 | ₩21,337 | ₩20,670 | ₩20,883 | -0.57% | 463.2만 |
|---|
| 2026.01.08 | ₩19,802 | ₩20,509 | ₩19,682 | ₩20,443 | +3.23% | 636.7만 |
|---|
| 2026.01.07 | ₩20,923 | ₩21,243 | ₩20,523 | ₩21,243 | +1.53% | 611.4만 |
|---|
| 2026.01.06 | ₩20,963 | ₩21,764 | ₩20,616 | ₩21,604 | +3.06% | 1168.5만 |
|---|
| 2026.01.05 | ₩20,509 | ₩20,856 | ₩20,122 | ₩20,203 | -1.50% | 787.6만 |
|---|
| 2026.01.02 | ₩19,789 | ₩19,882 | ₩18,628 | ₩19,295 | -2.49% | 942.5만 |
|---|
| 2025.12.31 | ₩19,228 | ₩19,268 | ₩18,935 | ₩19,015 | -1.11% | 562.9만 |
|---|
| 2025.12.30 | ₩20,176 | ₩20,376 | ₩19,429 | ₩19,482 | -3.44% | 673.8만 |
|---|
| 2025.12.29 | ₩19,429 | ₩19,642 | ₩18,748 | ₩18,948 | -2.47% | 963.7만 |
|---|
| 2025.12.26 | ₩20,816 | ₩21,123 | ₩20,216 | ₩20,950 | +0.64% | 675.4만 |
|---|
| 2025.12.24 | ₩20,296 | ₩20,403 | ₩19,695 | ₩20,149 | -0.72% | 482.4만 |
|---|
| 2025.12.23 | ₩20,549 | ₩20,589 | ₩20,082 | ₩20,536 | -0.06% | 495만 |
|---|
| 2025.12.22 | ₩19,882 | ₩20,536 | ₩19,816 | ₩20,216 | +1.68% | 821.2만 |
|---|
| 2025.12.19 | ₩18,575 | ₩19,482 | ₩18,575 | ₩19,108 | +2.87% | 514.2만 |
|---|
| 2025.12.18 | ₩18,521 | ₩18,801 | ₩18,294 | ₩18,561 | +0.22% | 645.2만 |
|---|
| 2025.12.17 | ₩18,588 | ₩18,881 | ₩18,281 | ₩18,588 | 0.00% | 534.5만 |
|---|
| 2025.12.16 | ₩18,108 | ₩18,615 | ₩18,001 | ₩18,268 | +0.88% | 545.2만 |
|---|
| 2025.12.15 | ₩18,121 | ₩18,281 | ₩17,587 | ₩18,108 | -0.07% | 570.9만 |
|---|
| 2025.12.12 | ₩18,054 | ₩18,788 | ₩17,534 | ₩17,734 | -1.77% | 1033.7만 |
|---|
| 2025.12.11 | ₩16,973 | ₩17,801 | ₩16,880 | ₩17,520 | +3.22% | 564.9만 |
|---|
| 2025.12.10 | ₩16,880 | ₩17,053 | ₩16,279 | ₩16,880 | 0.00% | 445.3만 |
|---|
| 2025.12.09 | ₩16,146 | ₩17,053 | ₩16,146 | ₩16,893 | +4.63% | 318.4만 |
|---|
| 2025.12.08 | ₩16,787 | ₩16,853 | ₩16,560 | ₩16,653 | -0.79% | 335.4만 |
|---|
| 2025.12.05 | ₩16,947 | ₩17,093 | ₩16,400 | ₩16,480 | -2.76% | 516.4만 |
|---|
| 2025.12.04 | ₩16,306 | ₩16,613 | ₩15,999 | ₩16,480 | +1.06% | 304.1만 |
|---|
| 2025.12.03 | ₩16,907 | ₩16,947 | ₩16,586 | ₩16,640 | -1.58% | 365.7만 |
|---|
| 2025.12.02 | ₩17,147 | ₩17,240 | ₩16,413 | ₩16,880 | -1.56% | 512.7만 |
|---|
| 2025.12.01 | ₩17,707 | ₩17,881 | ₩17,454 | ₩17,520 | -1.06% | 566.6만 |
|---|
| 2025.11.28 | ₩17,227 | ₩17,827 | ₩17,227 | ₩17,787 | +3.25% | 489.5만 |
|---|
| 2025.11.26 | ₩16,146 | ₩16,800 | ₩16,013 | ₩16,787 | +3.97% | 410.6만 |
|---|
| 2025.11.25 | ₩15,746 | ₩16,079 | ₩15,519 | ₩15,879 | +0.85% | 601만 |
|---|
| 2025.11.24 | ₩15,372 | ₩16,146 | ₩15,305 | ₩16,119 | +4.86% | 496.7만 |
|---|
| 2025.11.21 | ₩14,825 | ₩15,065 | ₩14,451 | ₩14,798 | -0.18% | 671.2만 |
|---|
| 2025.11.20 | ₩15,706 | ₩16,346 | ₩14,812 | ₩14,905 | -5.10% | 651.3만 |
|---|
| 2025.11.19 | ₩15,652 | ₩15,959 | ₩15,332 | ₩15,505 | -0.94% | 871.7만 |
|---|
| 2025.11.18 | ₩14,625 | ₩14,865 | ₩14,331 | ₩14,678 | +0.36% | 370.9만 |
|---|
| 2025.11.17 | ₩15,038 | ₩15,319 | ₩14,505 | ₩14,678 | -2.40% | 443.8만 |
|---|
| 2025.11.14 | ₩14,705 | ₩15,119 | ₩14,531 | ₩14,825 | +0.82% | 442.2만 |
|---|
| 2025.11.13 | ₩15,706 | ₩15,706 | ₩14,985 | ₩15,038 | -4.25% | 426만 |
|---|
| 2025.11.12 | ₩15,465 | ₩15,786 | ₩15,359 | ₩15,639 | +1.12% | 503.7만 |
|---|
| 2025.11.11 | ₩15,025 | ₩15,399 | ₩14,865 | ₩15,359 | +2.22% | 396.3만 |
|---|
| 2025.11.10 | ₩15,212 | ₩15,319 | ₩14,852 | ₩15,172 | -0.26% | 656만 |
|---|
| 2025.11.07 | ₩14,011 | ₩14,265 | ₩13,797 | ₩14,251 | +1.71% | 659.1만 |
|---|
| 2025.11.06 | ₩14,265 | ₩14,718 | ₩13,771 | ₩13,864 | -2.81% | 729.6만 |
|---|
| 2025.11.05 | ₩13,624 | ₩13,651 | ₩13,050 | ₩13,370 | -1.86% | 433.9만 |
|---|
| 2025.11.04 | ₩13,397 | ₩13,477 | ₩12,970 | ₩13,064 | -2.49% | 734.6만 |
|---|
| 2025.11.03 | ₩14,131 | ₩14,265 | ₩13,757 | ₩13,958 | -1.23% | 353.7만 |
|---|
| 2025.10.31 | ₩14,531 | ₩14,545 | ₩13,891 | ₩14,091 | -3.03% | 426.7만 |
|---|
| 2025.10.30 | ₩14,038 | ₩14,611 | ₩13,998 | ₩14,571 | +3.80% | 553.7만 |
|---|
| 2025.10.29 | ₩15,172 | ₩15,239 | ₩14,198 | ₩14,345 | -5.45% | 526.3만 |
|---|
| 2025.10.28 | ₩13,851 | ₩14,385 | ₩13,784 | ₩14,345 | +3.56% | 696.1만 |
|---|
| 2025.10.27 | ₩14,278 | ₩14,438 | ₩13,624 | ₩13,918 | -2.52% | 925.9만 |
|---|
| 2025.10.24 | ₩14,678 | ₩15,092 | ₩14,651 | ₩14,838 | +1.09% | 499.8만 |
|---|
| 2025.10.23 | ₩15,078 | ₩15,092 | ₩14,732 | ₩14,878 | -1.33% | 821.6만 |
|---|
| 2025.10.22 | ₩13,704 | ₩14,678 | ₩13,677 | ₩14,625 | +6.72% | 1047.5만 |
|---|
| 2025.10.21 | ₩13,838 | ₩14,091 | ₩13,477 | ₩13,811 | -0.19% | 1260.9만 |
|---|
| 2025.10.20 | ₩15,359 | ₩15,706 | ₩15,212 | ₩15,492 | +0.87% | 704.1만 |
|---|
| 2025.10.17 | ₩16,146 | ₩16,319 | ₩14,772 | ₩15,185 | -5.95% | 1434.9만 |
|---|
| 2025.10.16 | ₩16,493 | ₩17,494 | ₩16,386 | ₩17,107 | +3.72% | 1477.1만 |
|---|
| 2025.10.15 | ₩15,959 | ₩16,226 | ₩15,732 | ₩16,133 | +1.09% | 672.1만 |
|---|
| 2025.10.14 | ₩15,225 | ₩15,959 | ₩15,185 | ₩15,639 | +2.72% | 684만 |
|---|
| 2025.10.13 | ₩15,746 | ₩15,919 | ₩15,372 | ₩15,732 | -0.08% | 842.6만 |
|---|
| 2025.10.10 | ₩14,918 | ₩15,359 | ₩14,545 | ₩14,611 | -2.06% | 1052.7만 |
|---|