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 | ₩13,398 | ₩13,599 | ₩12,607 | ₩13,411 | +0.10% | 2248.4만 |
| 2026.09.28–2026.10.02 | ₩13,385 | ₩14,176 | ₩13,210 | ₩13,358 | -0.20% | 2177만 |
| 2026.09.21–2026.09.25 | ₩15,571 | ₩15,584 | ₩13,613 | ₩14,229 | -8.61% | 3403.6만 |
| 2026.09.14–2026.09.18 | ₩15,799 | ₩16,335 | ₩15,235 | ₩15,638 | -1.02% | 2550.5만 |
| 2026.09.08–2026.09.11 | ₩17,556 | ₩18,025 | ₩16,764 | ₩16,818 | -4.20% | 1991만 |
| 2026.08.31–2026.09.04 | ₩16,040 | ₩17,623 | ₩15,222 | ₩17,153 | +6.94% | 2789.5만 |
| 2026.08.24–2026.08.28 | ₩16,898 | ₩17,234 | ₩15,960 | ₩16,214 | -4.05% | 2863.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,538 |
| ₩17,180 |
| ₩14,109 |
| ₩16,872 |
| +16.05% |
| 3141.2만 |
| 2026.08.10–2026.08.14 | ₩14,203 | ₩14,659 | ₩13,921 | ₩14,444 | +1.70% | 1911.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,534 | ₩14,632 | ₩11,467 | ₩14,270 | +23.72% | 2985.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,413 | ₩12,218 | ₩11,118 | ₩11,856 | +3.88% | 2221.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,743 | ₩11,990 | ₩10,675 | ₩11,212 | +4.37% | 2409.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,359 | ₩11,735 | ₩10,555 | ₩10,729 | -5.55% | 2299.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,191 | ₩12,285 | ₩10,756 | ₩11,467 | -5.94% | 2466.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,722 | ₩12,285 | ₩11,185 | ₩12,017 | +2.52% | 2671.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,486 | ₩12,647 | ₩11,306 | ₩11,896 | -4.73% | 3090.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,645 | ₩14,860 | ₩12,848 | ₩12,969 | -11.45% | 2287.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,291 | ₩13,478 | ₩12,070 | ₩13,224 | -0.50% | 3145.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,732 | ₩16,161 | ₩13,478 | ₩13,572 | -13.73% | 2322.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,027 | ₩16,590 | ₩15,665 | ₩16,000 | -0.17% | 2104.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,469 | ₩16,697 | ₩15,007 | ₩15,343 | -6.84% | 2373만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,226 | ₩18,615 | ₩16,134 | ₩16,255 | -10.82% | 1900.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,825 | ₩18,910 | ₩15,691 | ₩17,864 | +12.88% | 2650.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,791 | ₩16,858 | ₩15,249 | ₩16,188 | -3.59% | 2180.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,199 | ₩18,293 | ₩16,523 | ₩17,059 | -6.26% | 2284.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,965 | ₩19,071 | ₩16,952 | ₩18,508 | +9.09% | 2271.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,751 | ₩18,575 | ₩15,933 | ₩17,193 | +2.64% | 2551.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,624 | ₩17,019 | ₩14,860 | ₩16,764 | +7.30% | 2285.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,726 | ₩16,255 | ₩14,551 | ₩15,477 | +5.10% | 3360만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,891 | ₩18,307 | ₩14,498 | ₩15,101 | -15.59% | 4401.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,333 | ₩19,809 | ₩16,778 | ₩16,858 | -8.05% | 2838.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,974 | ₩22,974 | ₩18,186 | ₩18,910 | -17.69% | 3914.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,659 | ₩23,819 | ₩21,002 | ₩23,752 | +9.66% | 3126.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,767 | ₩21,887 | ₩19,929 | ₩21,378 | -1.79% | 2661.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,995 | ₩23,819 | ₩21,498 | ₩23,108 | +5.06% | 2498.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,410 | ₩24,167 | ₩20,546 | ₩22,062 | -1.56% | 5016.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,783 | ₩28,553 | ₩22,142 | ₩22,638 | -15.47% | 6483.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,202 | ₩26,206 | ₩22,504 | ₩26,085 | +12.43% | 3840.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,330 | ₩23,805 | ₩21,753 | ₩22,491 | +0.72% | 3326.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,613 | ₩21,874 | ₩19,782 | ₩20,989 | +1.82% | 3667.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,527 | ₩20,479 | ₩18,722 | ₩19,393 | -0.69% | 3142.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,983 | ₩21,230 | ₩19,795 | ₩21,056 | +5.37% | 2473.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,213 | ₩19,581 | ₩17,676 | ₩19,205 | +5.45% | 2810.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,872 | ₩18,883 | ₩16,228 | ₩17,824 | +5.64% | 2697.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,797 | ₩17,971 | ₩16,080 | ₩16,563 | -6.93% | 2265.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,450 | ₩17,918 | ₩15,383 | ₩17,877 | +15.71% | 1997.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,115 | ₩16,429 | ₩14,404 | ₩14,873 | -1.60% | 3008.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,289 | ₩15,866 | ₩14,605 | ₩14,900 | -2.54% | 2424.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,203 | ₩14,793 | ₩13,036 | ₩14,323 | +0.85% | 2910.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,350 | ₩15,316 | ₩13,693 | ₩14,162 | -1.31% | 3128.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,437 | ₩15,785 | ₩13,546 | ₩14,913 | -3.39% | 4333.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,825 | ₩17,582 | ₩14,846 | ₩15,262 | -3.56% | 5110.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,994 | ₩15,437 | ₩14,618 | ₩14,685 | -2.06% | 1052.7만 |
|---|