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 | ₩13,387 | ₩13,588 | ₩12,596 | ₩13,400 | +0.10% | 2248.4만 |
| 2026.09.28–2026.10.02 | ₩13,373 | ₩14,164 | ₩13,199 | ₩13,347 | -0.20% | 2177만 |
| 2026.09.21–2026.09.25 | ₩15,558 | ₩15,571 | ₩13,601 | ₩14,218 | -8.61% | 3403.6만 |
| 2026.09.14–2026.09.18 | ₩15,785 | ₩16,321 | ₩15,223 | ₩15,625 | -1.02% | 2550.5만 |
| 2026.09.08–2026.09.11 | ₩17,541 | ₩18,010 | ₩16,750 | ₩16,804 | -4.20% | 1991만 |
| 2026.08.31–2026.09.04 | ₩16,027 | ₩17,608 | ₩15,209 | ₩17,139 | +6.94% | 2789.5만 |
| 2026.08.24–2026.08.28 | ₩16,884 | ₩17,219 | ₩15,946 | ₩16,201 | -4.05% | 2863.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,526 |
| ₩17,166 |
| ₩14,097 |
| ₩16,857 |
| +16.05% |
| 3141.2만 |
| 2026.08.10–2026.08.14 | ₩14,191 | ₩14,646 | ₩13,909 | ₩14,432 | +1.70% | 1911.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,524 | ₩14,620 | ₩11,457 | ₩14,258 | +23.72% | 2985.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,404 | ₩12,208 | ₩11,109 | ₩11,846 | +3.88% | 2221.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,734 | ₩11,980 | ₩10,667 | ₩11,203 | +4.37% | 2409.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,350 | ₩11,725 | ₩10,546 | ₩10,720 | -5.55% | 2299.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,181 | ₩12,275 | ₩10,747 | ₩11,457 | -5.94% | 2466.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,712 | ₩12,275 | ₩11,176 | ₩12,007 | +2.52% | 2671.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,476 | ₩12,636 | ₩11,296 | ₩11,886 | -4.73% | 3090.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,633 | ₩14,847 | ₩12,837 | ₩12,958 | -11.45% | 2287.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,280 | ₩13,467 | ₩12,060 | ₩13,213 | -0.50% | 3145.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,718 | ₩16,147 | ₩13,467 | ₩13,561 | -13.73% | 2322.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,013 | ₩16,576 | ₩15,651 | ₩15,986 | -0.17% | 2104.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,455 | ₩16,683 | ₩14,995 | ₩15,330 | -6.84% | 2373만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,211 | ₩18,599 | ₩16,120 | ₩16,241 | -10.82% | 1900.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,812 | ₩18,894 | ₩15,678 | ₩17,849 | +12.88% | 2650.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,777 | ₩16,844 | ₩15,236 | ₩16,174 | -3.59% | 2180.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,184 | ₩18,278 | ₩16,509 | ₩17,045 | -6.26% | 2284.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,951 | ₩19,055 | ₩16,938 | ₩18,492 | +9.09% | 2271.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,737 | ₩18,559 | ₩15,919 | ₩17,179 | +2.64% | 2551.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,611 | ₩17,005 | ₩14,847 | ₩16,750 | +7.30% | 2285.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,713 | ₩16,241 | ₩14,539 | ₩15,464 | +5.10% | 3360만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,876 | ₩18,291 | ₩14,486 | ₩15,089 | -15.59% | 4401.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,318 | ₩19,792 | ₩16,764 | ₩16,844 | -8.05% | 2838.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,955 | ₩22,955 | ₩18,171 | ₩18,894 | -17.69% | 3914.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,641 | ₩23,799 | ₩20,985 | ₩23,732 | +9.66% | 3126.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,749 | ₩21,869 | ₩19,913 | ₩21,360 | -1.79% | 2661.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,976 | ₩23,799 | ₩21,481 | ₩23,089 | +5.06% | 2498.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,392 | ₩24,147 | ₩20,529 | ₩22,043 | -1.56% | 5016.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,760 | ₩28,529 | ₩22,124 | ₩22,620 | -15.47% | 6483.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,182 | ₩26,184 | ₩22,486 | ₩26,063 | +12.43% | 3840.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,311 | ₩23,785 | ₩21,735 | ₩22,472 | +0.72% | 3326.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,596 | ₩21,856 | ₩19,765 | ₩20,971 | +1.82% | 3667.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,511 | ₩20,462 | ₩18,707 | ₩19,377 | -0.69% | 3142.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,966 | ₩21,213 | ₩19,779 | ₩21,038 | +5.37% | 2473.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,197 | ₩19,564 | ₩17,661 | ₩19,189 | +5.45% | 2810.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,857 | ₩18,867 | ₩16,214 | ₩17,809 | +5.64% | 2697.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,782 | ₩17,956 | ₩16,067 | ₩16,549 | -6.93% | 2265.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,437 | ₩17,903 | ₩15,370 | ₩17,862 | +15.71% | 1997.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,102 | ₩16,415 | ₩14,392 | ₩14,861 | -1.60% | 3008.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,276 | ₩15,852 | ₩14,593 | ₩14,888 | -2.54% | 2424.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,191 | ₩14,780 | ₩13,025 | ₩14,311 | +0.85% | 2910.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,338 | ₩15,303 | ₩13,682 | ₩14,151 | -1.31% | 3128.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,424 | ₩15,772 | ₩13,534 | ₩14,901 | -3.39% | 4333.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,812 | ₩17,568 | ₩14,834 | ₩15,249 | -3.56% | 5110.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,981 | ₩15,424 | ₩14,606 | ₩14,673 | -2.06% | 1052.7만 |
|---|