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 | ₩13,396 | ₩13,597 | ₩12,604 | ₩13,409 | +0.10% | 2248.4만 |
| 2026.09.28–2026.10.02 | ₩13,382 | ₩14,173 | ₩13,208 | ₩13,355 | -0.20% | 2177만 |
| 2026.09.21–2026.09.25 | ₩15,568 | ₩15,581 | ₩13,610 | ₩14,227 | -8.61% | 3403.6만 |
| 2026.09.14–2026.09.18 | ₩15,796 | ₩16,332 | ₩15,233 | ₩15,635 | -1.02% | 2550.5만 |
| 2026.09.08–2026.09.11 | ₩17,552 | ₩18,022 | ₩16,761 | ₩16,815 | -4.20% | 1991만 |
| 2026.08.31–2026.09.04 | ₩16,037 | ₩17,619 | ₩15,219 | ₩17,150 | +6.94% | 2789.5만 |
| 2026.08.24–2026.08.28 | ₩16,895 | ₩17,231 | ₩15,957 | ₩16,211 | -4.05% | 2863.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,535 |
| ₩17,177 |
| ₩14,106 |
| ₩16,869 |
| +16.05% |
| 3141.2만 |
| 2026.08.10–2026.08.14 | ₩14,200 | ₩14,656 | ₩13,919 | ₩14,441 | +1.70% | 1911.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,532 | ₩14,629 | ₩11,465 | ₩14,267 | +23.72% | 2985.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,411 | ₩12,216 | ₩11,116 | ₩11,854 | +3.88% | 2221.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,741 | ₩11,988 | ₩10,674 | ₩11,210 | +4.37% | 2409.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,357 | ₩11,733 | ₩10,553 | ₩10,727 | -5.55% | 2299.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,189 | ₩12,283 | ₩10,754 | ₩11,465 | -5.94% | 2466.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,719 | ₩12,283 | ₩11,183 | ₩12,014 | +2.52% | 2671.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,484 | ₩12,645 | ₩11,304 | ₩11,894 | -4.73% | 3090.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,643 | ₩14,857 | ₩12,846 | ₩12,967 | -11.45% | 2287.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,288 | ₩13,476 | ₩12,068 | ₩13,221 | -0.50% | 3145.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,729 | ₩16,158 | ₩13,476 | ₩13,570 | -13.73% | 2322.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,024 | ₩16,587 | ₩15,662 | ₩15,997 | -0.17% | 2104.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,466 | ₩16,694 | ₩15,005 | ₩15,340 | -6.84% | 2373만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,223 | ₩18,612 | ₩16,131 | ₩16,252 | -10.82% | 1900.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,823 | ₩18,907 | ₩15,689 | ₩17,861 | +12.88% | 2650.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,788 | ₩16,855 | ₩15,246 | ₩16,185 | -3.59% | 2180.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,196 | ₩18,290 | ₩16,520 | ₩17,056 | -6.26% | 2284.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,962 | ₩19,068 | ₩16,949 | ₩18,504 | +9.09% | 2271.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,748 | ₩18,571 | ₩15,930 | ₩17,190 | +2.64% | 2551.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,621 | ₩17,016 | ₩14,857 | ₩16,761 | +7.30% | 2285.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,723 | ₩16,252 | ₩14,549 | ₩15,474 | +5.10% | 3360만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,888 | ₩18,303 | ₩14,495 | ₩15,099 | -15.59% | 4401.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,330 | ₩19,805 | ₩16,775 | ₩16,855 | -8.05% | 2838.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,970 | ₩22,970 | ₩18,183 | ₩18,907 | -17.69% | 3914.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,656 | ₩23,814 | ₩20,998 | ₩23,747 | +9.66% | 3126.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,763 | ₩21,883 | ₩19,926 | ₩21,374 | -1.79% | 2661.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,991 | ₩23,814 | ₩21,495 | ₩23,104 | +5.06% | 2498.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,406 | ₩24,163 | ₩20,543 | ₩22,058 | -1.56% | 5016.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,778 | ₩28,548 | ₩22,138 | ₩22,634 | -15.47% | 6483.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,198 | ₩26,201 | ₩22,500 | ₩26,081 | +12.43% | 3840.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,326 | ₩23,801 | ₩21,749 | ₩22,487 | +0.72% | 3326.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,610 | ₩21,870 | ₩19,778 | ₩20,985 | +1.82% | 3667.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,524 | ₩20,476 | ₩18,719 | ₩19,389 | -0.69% | 3142.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,979 | ₩21,226 | ₩19,792 | ₩21,052 | +5.37% | 2473.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,209 | ₩19,577 | ₩17,673 | ₩19,202 | +5.45% | 2810.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,869 | ₩18,880 | ₩16,225 | ₩17,821 | +5.64% | 2697.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,794 | ₩17,968 | ₩16,077 | ₩16,560 | -6.93% | 2265.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,447 | ₩17,914 | ₩15,380 | ₩17,874 | +15.71% | 1997.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,112 | ₩16,426 | ₩14,401 | ₩14,871 | -1.60% | 3008.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,286 | ₩15,863 | ₩14,602 | ₩14,897 | -2.54% | 2424.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,200 | ₩14,790 | ₩13,034 | ₩14,321 | +0.85% | 2910.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,348 | ₩15,313 | ₩13,691 | ₩14,160 | -1.31% | 3128.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,434 | ₩15,782 | ₩13,543 | ₩14,911 | -3.39% | 4333.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,823 | ₩17,579 | ₩14,844 | ₩15,259 | -3.56% | 5110.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,991 | ₩15,434 | ₩14,616 | ₩14,683 | -2.06% | 1052.7만 |
|---|