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 | ₩13,512 | ₩13,525 | ₩13,245 | ₩13,365 | -1.09% | 417.1만 |
| 2026.10.08 | ₩12,924 | ₩13,298 | ₩12,910 | ₩13,245 | +2.48% | 447.6만 |
| 2026.10.07 | ₩12,603 | ₩13,124 | ₩12,563 | ₩12,937 | +2.65% | 502.6만 |
| 2026.10.06 | ₩13,325 | ₩13,552 | ₩13,151 | ₩13,378 | +0.40% | 484.2만 |
| 2026.10.05 | ₩13,351 | ₩13,498 | ₩12,977 | ₩13,392 | +0.30% | 396.9만 |
| 2026.10.02 | ₩13,525 | ₩13,539 | ₩13,204 | ₩13,311 | -1.58% | 319.2만 |
| 2026.10.01 | ₩13,445 | ₩13,539 | ₩13,231 | ₩13,378 | -0.50% | 419.5만 |
| 2026.09.30 | ₩13,859 | ₩14,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,645 |
| -1.54% |
| 352.9만 |
| 2026.09.29 | ₩13,472 | ₩13,619 | ₩13,338 | ₩13,619 | +1.09% | 491.3만 |
|---|
| 2026.09.28 | ₩13,338 | ₩13,645 | ₩13,164 | ₩13,552 | +1.60% | 594.1만 |
|---|
| 2026.09.25 | ₩14,140 | ₩14,260 | ₩13,953 | ₩14,180 | +0.28% | 779.5만 |
|---|
| 2026.09.24 | ₩13,966 | ₩13,966 | ₩13,565 | ₩13,739 | -1.63% | 816.6만 |
|---|
| 2026.09.23 | ₩14,501 | ₩14,568 | ₩13,980 | ₩14,100 | -2.76% | 765.4만 |
|---|
| 2026.09.22 | ₩15,075 | ₩15,356 | ₩14,808 | ₩15,249 | +1.15% | 618.3만 |
|---|
| 2026.09.21 | ₩15,517 | ₩15,530 | ₩14,795 | ₩14,875 | -4.13% | 423.9만 |
|---|
| 2026.09.18 | ₩15,450 | ₩15,610 | ₩15,316 | ₩15,583 | +0.87% | 606.9만 |
|---|
| 2026.09.17 | ₩16,064 | ₩16,278 | ₩15,851 | ₩16,105 | +0.25% | 531.7만 |
|---|
| 2026.09.16 | ₩16,051 | ₩16,051 | ₩15,182 | ₩15,503 | -3.41% | 590.1만 |
|---|
| 2026.09.15 | ₩15,891 | ₩15,931 | ₩15,557 | ₩15,824 | -0.42% | 368만 |
|---|
| 2026.09.14 | ₩15,744 | ₩16,038 | ₩15,543 | ₩15,917 | +1.10% | 453.8만 |
|---|
| 2026.09.11 | ₩17,200 | ₩17,241 | ₩16,706 | ₩16,759 | -2.56% | 575.4만 |
|---|
| 2026.09.10 | ₩16,719 | ₩17,053 | ₩16,719 | ₩16,800 | +0.48% | 423.5만 |
|---|
| 2026.09.09 | ₩17,802 | ₩17,962 | ₩17,267 | ₩17,535 | -1.50% | 459.1만 |
|---|
| 2026.09.08 | ₩17,495 | ₩17,775 | ₩17,214 | ₩17,241 | -1.45% | 532.9만 |
|---|
| 2026.09.04 | ₩17,174 | ₩17,441 | ₩17,094 | ₩17,094 | -0.47% | 357.1만 |
|---|
| 2026.09.03 | ₩17,267 | ₩17,561 | ₩17,080 | ₩17,535 | +1.55% | 707.5만 |
|---|
| 2026.09.02 | ₩16,532 | ₩17,174 | ₩16,532 | ₩16,786 | +1.54% | 782.6만 |
|---|
| 2026.09.01 | ₩15,263 | ₩15,971 | ₩15,169 | ₩15,583 | +2.10% | 564.9만 |
|---|
| 2026.08.31 | ₩15,984 | ₩16,051 | ₩15,690 | ₩15,837 | -0.92% | 377.5만 |
|---|
| 2026.08.28 | ₩17,053 | ₩17,174 | ₩15,998 | ₩16,158 | -5.25% | 896.4만 |
|---|
| 2026.08.27 | ₩16,051 | ₩16,479 | ₩15,904 | ₩16,385 | +2.08% | 466.7만 |
|---|
| 2026.08.26 | ₩16,479 | ₩16,559 | ₩16,131 | ₩16,158 | -1.95% | 411만 |
|---|
| 2026.08.25 | ₩16,385 | ₩16,773 | ₩16,345 | ₩16,746 | +2.20% | 608.9만 |
|---|
| 2026.08.24 | ₩16,840 | ₩16,853 | ₩16,479 | ₩16,666 | -1.03% | 480.1만 |
|---|
| 2026.08.21 | ₩17,080 | ₩17,120 | ₩16,639 | ₩16,813 | -1.56% | 842.6만 |
|---|
| 2026.08.20 | ₩15,249 | ₩15,904 | ₩15,182 | ₩15,797 | +3.59% | 443.3만 |
|---|
| 2026.08.19 | ₩15,075 | ₩15,570 | ₩15,022 | ₩15,490 | +2.75% | 634.9만 |
|---|
| 2026.08.18 | ₩14,260 | ₩14,447 | ₩14,060 | ₩14,113 | -1.03% | 696.2만 |
|---|
| 2026.08.17 | ₩14,487 | ₩14,888 | ₩14,447 | ₩14,661 | +1.20% | 524.1만 |
|---|
| 2026.08.14 | ₩14,314 | ₩14,447 | ₩14,234 | ₩14,394 | +0.56% | 313.7만 |
|---|
| 2026.08.13 | ₩14,100 | ₩14,260 | ₩13,939 | ₩14,006 | -0.66% | 462.2만 |
|---|
| 2026.08.12 | ₩14,581 | ₩14,608 | ₩14,260 | ₩14,314 | -1.83% | 343.2만 |
|---|
| 2026.08.11 | ₩14,274 | ₩14,367 | ₩14,086 | ₩14,180 | -0.66% | 328만 |
|---|
| 2026.08.10 | ₩14,153 | ₩14,354 | ₩13,873 | ₩14,260 | +0.76% | 464.4만 |
|---|
| 2026.08.07 | ₩14,487 | ₩14,581 | ₩14,127 | ₩14,220 | -1.85% | 667만 |
|---|
| 2026.08.06 | ₩13,151 | ₩13,458 | ₩13,098 | ₩13,218 | +0.51% | 417.1만 |
|---|
| 2026.08.05 | ₩13,365 | ₩13,472 | ₩13,138 | ₩13,258 | -0.80% | 787만 |
|---|
| 2026.08.04 | ₩12,697 | ₩12,950 | ₩12,616 | ₩12,777 | +0.63% | 696.1만 |
|---|
| 2026.08.03 | ₩11,494 | ₩11,961 | ₩11,427 | ₩11,948 | +3.95% | 418만 |
|---|
| 2026.07.31 | ₩11,868 | ₩11,988 | ₩11,627 | ₩11,814 | -0.45% | 558.5만 |
|---|
| 2026.07.30 | ₩11,908 | ₩12,175 | ₩11,721 | ₩12,149 | +2.02% | 493.7만 |
|---|
| 2026.07.29 | ₩11,454 | ₩11,761 | ₩11,146 | ₩11,427 | -0.23% | 495.7만 |
|---|
| 2026.07.28 | ₩11,200 | ₩11,307 | ₩11,079 | ₩11,200 | 0.00% | 390만 |
|---|
| 2026.07.27 | ₩11,373 | ₩11,494 | ₩11,106 | ₩11,427 | +0.47% | 284만 |
|---|
| 2026.07.24 | ₩11,253 | ₩11,467 | ₩11,173 | ₩11,173 | -0.71% | 372.8만 |
|---|
| 2026.07.23 | ₩11,146 | ₩11,347 | ₩11,093 | ₩11,267 | +1.08% | 552.6만 |
|---|
| 2026.07.22 | ₩11,601 | ₩11,948 | ₩11,601 | ₩11,721 | +1.04% | 641.3만 |
|---|
| 2026.07.21 | ₩11,026 | ₩11,480 | ₩10,879 | ₩11,480 | +4.12% | 504.7만 |
|---|
| 2026.07.20 | ₩10,705 | ₩10,866 | ₩10,638 | ₩10,692 | -0.12% | 338.4만 |
|---|
| 2026.07.17 | ₩10,572 | ₩10,866 | ₩10,518 | ₩10,692 | +1.14% | 465.7만 |
|---|
| 2026.07.16 | ₩11,133 | ₩11,146 | ₩10,772 | ₩10,852 | -2.52% | 569.1만 |
|---|
| 2026.07.15 | ₩11,534 | ₩11,601 | ₩11,133 | ₩11,414 | -1.04% | 483.8만 |
|---|
| 2026.07.14 | ₩11,614 | ₩11,694 | ₩11,414 | ₩11,454 | -1.38% | 421만 |
|---|
| 2026.07.13 | ₩11,320 | ₩11,427 | ₩11,079 | ₩11,253 | -0.59% | 360만 |
|---|
| 2026.07.10 | ₩11,373 | ₩11,547 | ₩11,280 | ₩11,427 | +0.47% | 414.9만 |
|---|
| 2026.07.09 | ₩11,427 | ₩11,467 | ₩11,226 | ₩11,440 | +0.12% | 436.2만 |
|---|
| 2026.07.08 | ₩11,026 | ₩11,160 | ₩10,719 | ₩11,053 | +0.24% | 627.3만 |
|---|
| 2026.07.07 | ₩11,895 | ₩11,961 | ₩11,253 | ₩11,387 | -4.27% | 465만 |
|---|
| 2026.07.06 | ₩12,149 | ₩12,242 | ₩11,814 | ₩11,975 | -1.43% | 523.3만 |
|---|
| 2026.07.02 | ₩11,814 | ₩12,242 | ₩11,654 | ₩11,975 | +1.36% | 967.2만 |
|---|
| 2026.07.01 | ₩11,160 | ₩11,855 | ₩11,146 | ₩11,373 | +1.92% | 571만 |
|---|
| 2026.06.30 | ₩11,507 | ₩11,601 | ₩11,267 | ₩11,347 | -1.39% | 559.1만 |
|---|
| 2026.06.29 | ₩11,681 | ₩11,708 | ₩11,320 | ₩11,520 | -1.37% | 574.6만 |
|---|
| 2026.06.26 | ₩11,881 | ₩12,109 | ₩11,801 | ₩11,855 | -0.22% | 726.6만 |
|---|
| 2026.06.25 | ₩11,895 | ₩11,921 | ₩11,534 | ₩11,761 | -1.12% | 484만 |
|---|
| 2026.06.24 | ₩11,293 | ₩11,708 | ₩11,267 | ₩11,480 | +1.66% | 669.1만 |
|---|
| 2026.06.23 | ₩11,895 | ₩12,149 | ₩11,841 | ₩12,028 | +1.12% | 662.2만 |
|---|
| 2026.06.22 | ₩12,443 | ₩12,603 | ₩12,403 | ₩12,496 | +0.43% | 548.4만 |
|---|
| 2026.06.18 | ₩13,512 | ₩13,552 | ₩12,803 | ₩12,924 | -4.35% | 644.2만 |
|---|
| 2026.06.17 | ₩14,193 | ₩14,487 | ₩13,552 | ₩13,565 | -4.43% | 657.1만 |
|---|
| 2026.06.16 | ₩14,514 | ₩14,594 | ₩14,127 | ₩14,381 | -0.92% | 401.8만 |
|---|
| 2026.06.15 | ₩14,594 | ₩14,808 | ₩14,207 | ₩14,327 | -1.83% | 584.6만 |
|---|
| 2026.06.12 | ₩12,977 | ₩13,245 | ₩12,897 | ₩13,178 | +1.54% | 580.8만 |
|---|
| 2026.06.11 | ₩12,068 | ₩13,031 | ₩12,028 | ₩13,017 | +7.86% | 710.4만 |
|---|
| 2026.06.10 | ₩12,349 | ₩12,576 | ₩12,109 | ₩12,135 | -1.73% | 754.8만 |
|---|
| 2026.06.09 | ₩13,191 | ₩13,218 | ₩12,309 | ₩12,817 | -2.84% | 603.1만 |
|---|
| 2026.06.08 | ₩13,245 | ₩13,432 | ₩12,924 | ₩12,991 | -1.92% | 496.8만 |
|---|
| 2026.06.05 | ₩14,260 | ₩14,260 | ₩13,432 | ₩13,525 | -5.15% | 591.2만 |
|---|
| 2026.06.04 | ₩15,289 | ₩15,303 | ₩14,835 | ₩14,928 | -2.36% | 340.2만 |
|---|
| 2026.06.03 | ₩15,343 | ₩15,370 | ₩14,822 | ₩14,835 | -3.31% | 407만 |
|---|
| 2026.06.02 | ₩15,891 | ₩16,105 | ₩15,650 | ₩15,824 | -0.42% | 466.5만 |
|---|
| 2026.06.01 | ₩15,677 | ₩15,971 | ₩15,129 | ₩15,770 | +0.60% | 517.5만 |
|---|
| 2026.05.29 | ₩16,292 | ₩16,425 | ₩15,877 | ₩15,944 | -2.13% | 644.3만 |
|---|
| 2026.05.28 | ₩15,824 | ₩16,532 | ₩15,610 | ₩16,252 | +2.70% | 547.3만 |
|---|
| 2026.05.27 | ₩15,824 | ₩16,171 | ₩15,784 | ₩15,851 | +0.17% | 452.3만 |
|---|
| 2026.05.26 | ₩15,971 | ₩16,318 | ₩15,717 | ₩16,252 | +1.76% | 460.6만 |
|---|
| 2026.05.22 | ₩15,570 | ₩15,570 | ₩14,955 | ₩15,289 | -1.80% | 436만 |
|---|
| 2026.05.21 | ₩15,343 | ₩15,877 | ₩15,223 | ₩15,610 | +1.74% | 476.6만 |
|---|
| 2026.05.20 | ₩15,370 | ₩15,864 | ₩15,142 | ₩15,824 | +2.96% | 494.7만 |
|---|
| 2026.05.19 | ₩15,436 | ₩15,530 | ₩15,009 | ₩15,236 | -1.30% | 460.5만 |
|---|
| 2026.05.18 | ₩16,412 | ₩16,639 | ₩15,904 | ₩15,944 | -2.85% | 505.2만 |
|---|
| 2026.05.15 | ₩16,546 | ₩16,586 | ₩16,078 | ₩16,198 | -2.10% | 493.8만 |
|---|
| 2026.05.14 | ₩17,895 | ₩17,895 | ₩17,348 | ₩17,588 | -1.72% | 329.8만 |
|---|
| 2026.05.13 | ₩17,829 | ₩18,497 | ₩17,615 | ₩18,189 | +2.02% | 387.9만 |
|---|
| 2026.05.12 | ₩17,708 | ₩18,176 | ₩17,254 | ₩18,016 | +1.74% | 383.3만 |
|---|
| 2026.05.11 | ₩18,163 | ₩18,550 | ₩18,149 | ₩18,484 | +1.77% | 306만 |
|---|
| 2026.05.08 | ₩17,909 | ₩18,149 | ₩17,441 | ₩17,802 | -0.60% | 434.6만 |
|---|
| 2026.05.07 | ₩18,764 | ₩18,844 | ₩17,575 | ₩17,628 | -6.05% | 653.5만 |
|---|
| 2026.05.06 | ₩17,200 | ₩18,123 | ₩17,187 | ₩17,962 | +4.43% | 932.4만 |
|---|
| 2026.05.05 | ₩16,278 | ₩16,292 | ₩15,637 | ₩15,664 | -3.78% | 310.9만 |
|---|
| 2026.05.04 | ₩15,770 | ₩16,064 | ₩15,637 | ₩15,690 | -0.51% | 319.1만 |
|---|
| 2026.05.01 | ₩15,971 | ₩16,265 | ₩15,851 | ₩16,131 | +1.00% | 302.7만 |
|---|
| 2026.04.30 | ₩15,971 | ₩16,212 | ₩15,717 | ₩16,064 | +0.59% | 416.3만 |
|---|
| 2026.04.29 | ₩15,450 | ₩15,583 | ₩15,196 | ₩15,329 | -0.78% | 614.5만 |
|---|
| 2026.04.28 | ₩16,038 | ₩16,185 | ₩15,610 | ₩15,944 | -0.58% | 481.1만 |
|---|
| 2026.04.27 | ₩16,733 | ₩16,800 | ₩16,425 | ₩16,706 | -0.16% | 366만 |
|---|
| 2026.04.24 | ₩16,853 | ₩17,254 | ₩16,599 | ₩17,000 | +0.87% | 482만 |
|---|
| 2026.04.23 | ₩17,000 | ₩17,361 | ₩16,465 | ₩16,920 | -0.47% | 458.2만 |
|---|
| 2026.04.22 | ₩17,481 | ₩17,655 | ₩17,187 | ₩17,254 | -1.30% | 425.3만 |
|---|
| 2026.04.21 | ₩17,722 | ₩17,829 | ₩17,013 | ₩17,053 | -3.77% | 502.8만 |
|---|
| 2026.04.20 | ₩18,136 | ₩18,230 | ₩17,722 | ₩18,016 | -0.66% | 416.6만 |
|---|
| 2026.04.17 | ₩18,337 | ₩19,005 | ₩18,310 | ₩18,443 | +0.58% | 631.7만 |
|---|
| 2026.04.16 | ₩17,882 | ₩18,096 | ₩17,428 | ₩17,495 | -2.17% | 561.3만 |
|---|
| 2026.04.15 | ₩17,815 | ₩17,976 | ₩17,548 | ₩17,628 | -1.05% | 409.9만 |
|---|
| 2026.04.14 | ₩17,802 | ₩18,243 | ₩17,708 | ₩17,922 | +0.68% | 376만 |
|---|
| 2026.04.13 | ₩16,906 | ₩17,548 | ₩16,893 | ₩17,454 | +3.24% | 292.2만 |
|---|
| 2026.04.10 | ₩17,628 | ₩17,789 | ₩17,107 | ₩17,134 | -2.81% | 382만 |
|---|
| 2026.04.09 | ₩17,615 | ₩17,842 | ₩17,200 | ₩17,508 | -0.61% | 495.5만 |
|---|
| 2026.04.08 | ₩18,470 | ₩18,510 | ₩17,267 | ₩17,615 | -4.63% | 907.9만 |
|---|
| 2026.04.07 | ₩16,345 | ₩16,626 | ₩15,877 | ₩16,559 | +1.31% | 438.7만 |
|---|
| 2026.04.06 | ₩16,693 | ₩17,013 | ₩16,452 | ₩16,666 | -0.16% | 327.3만 |
|---|
| 2026.04.02 | ₩15,704 | ₩16,733 | ₩15,597 | ₩16,706 | +6.38% | 498.6만 |
|---|
| 2026.04.01 | ₩16,786 | ₩16,960 | ₩16,519 | ₩16,586 | -1.19% | 527.3만 |
|---|
| 2026.03.31 | ₩15,797 | ₩16,492 | ₩15,730 | ₩16,465 | +4.23% | 734만 |
|---|
| 2026.03.30 | ₩15,570 | ₩15,664 | ₩14,808 | ₩14,888 | -4.38% | 525.3만 |
|---|
| 2026.03.27 | ₩14,675 | ₩15,677 | ₩14,594 | ₩15,423 | +5.10% | 578.5만 |
|---|
| 2026.03.26 | ₩15,129 | ₩15,583 | ₩14,969 | ₩14,995 | -0.88% | 513.7만 |
|---|
| 2026.03.25 | ₩16,198 | ₩16,198 | ₩15,583 | ₩15,717 | -2.97% | 625.1만 |
|---|
| 2026.03.24 | ₩14,701 | ₩15,490 | ₩14,501 | ₩15,329 | +4.27% | 594.4만 |
|---|
| 2026.03.23 | ₩14,675 | ₩15,383 | ₩14,541 | ₩15,156 | +3.28% | 1048.3만 |
|---|
| 2026.03.20 | ₩15,343 | ₩15,343 | ₩14,755 | ₩15,049 | -1.92% | 728.2만 |
|---|
| 2026.03.19 | ₩14,487 | ₩15,557 | ₩14,447 | ₩15,543 | +7.29% | 1269.4만 |
|---|
| 2026.03.18 | ₩16,332 | ₩16,960 | ₩16,131 | ₩16,693 | +2.21% | 680.8만 |
|---|
| 2026.03.17 | ₩18,096 | ₩18,243 | ₩17,655 | ₩17,855 | -1.33% | 708.9만 |
|---|
| 2026.03.16 | ₩17,829 | ₩18,042 | ₩17,348 | ₩17,829 | 0.00% | 1013.8만 |
|---|
| 2026.03.13 | ₩17,708 | ₩17,722 | ₩16,719 | ₩16,800 | -5.13% | 780.8만 |
|---|
| 2026.03.12 | ₩18,711 | ₩18,764 | ₩18,203 | ₩18,216 | -2.64% | 482.7만 |
|---|
| 2026.03.11 | ₩18,323 | ₩18,577 | ₩17,789 | ₩18,577 | +1.39% | 551.3만 |
|---|
| 2026.03.10 | ₩19,579 | ₩19,740 | ₩19,165 | ₩19,259 | -1.64% | 409.8만 |
|---|
| 2026.03.09 | ₩18,270 | ₩19,339 | ₩17,909 | ₩19,232 | +5.27% | 613.7만 |
|---|
| 2026.03.06 | ₩18,457 | ₩19,205 | ₩18,123 | ₩18,844 | +2.10% | 717.4만 |
|---|
| 2026.03.05 | ₩19,379 | ₩19,513 | ₩18,524 | ₩19,045 | -1.72% | 677.9만 |
|---|
| 2026.03.04 | ₩20,154 | ₩20,381 | ₩19,713 | ₩20,181 | +0.13% | 514.5만 |
|---|
| 2026.03.03 | ₩19,178 | ₩20,234 | ₩18,697 | ₩19,980 | +4.18% | 1195.1만 |
|---|
| 2026.03.02 | ₩22,894 | ₩22,894 | ₩21,718 | ₩22,707 | -0.82% | 810만 |
|---|
| 2026.02.27 | ₩23,482 | ₩23,736 | ₩23,148 | ₩23,669 | +0.80% | 592.6만 |
|---|
| 2026.02.26 | ₩21,905 | ₩22,787 | ₩21,745 | ₩22,720 | +3.72% | 526.2만 |
|---|
| 2026.02.25 | ₩22,212 | ₩22,840 | ₩21,838 | ₩22,413 | +0.90% | 852.8만 |
|---|
| 2026.02.24 | ₩21,023 | ₩21,691 | ₩20,929 | ₩21,477 | +2.16% | 645.5만 |
|---|
| 2026.02.23 | ₩21,584 | ₩21,998 | ₩21,397 | ₩21,611 | +0.12% | 509.3만 |
|---|
| 2026.02.20 | ₩20,769 | ₩21,317 | ₩19,860 | ₩21,303 | +2.57% | 599.1만 |
|---|
| 2026.02.19 | ₩20,154 | ₩20,729 | ₩19,940 | ₩20,408 | +1.26% | 734.1만 |
|---|
| 2026.02.18 | ₩20,702 | ₩21,785 | ₩20,662 | ₩21,223 | +2.52% | 689.7만 |
|---|
| 2026.02.17 | ₩21,691 | ₩21,811 | ₩20,929 | ₩21,464 | -1.05% | 638.6만 |
|---|
| 2026.02.13 | ₩22,266 | ₩23,268 | ₩22,186 | ₩23,028 | +3.42% | 488.4만 |
|---|
| 2026.02.12 | ₩23,255 | ₩23,736 | ₩21,424 | ₩21,424 | -7.87% | 682만 |
|---|
| 2026.02.11 | ₩23,428 | ₩23,522 | ₩22,653 | ₩23,469 | +0.17% | 423.4만 |
|---|
| 2026.02.10 | ₩22,640 | ₩22,747 | ₩22,373 | ₩22,426 | -0.94% | 435.6만 |
|---|
| 2026.02.09 | ₩21,918 | ₩22,867 | ₩21,918 | ₩22,720 | +3.66% | 469.1만 |
|---|
| 2026.02.06 | ₩21,504 | ₩22,065 | ₩21,410 | ₩21,985 | +2.24% | 639.6만 |
|---|
| 2026.02.05 | ₩21,303 | ₩21,892 | ₩20,475 | ₩20,555 | -3.51% | 1405만 |
|---|
| 2026.02.04 | ₩24,003 | ₩24,083 | ₩21,878 | ₩22,947 | -4.40% | 919.9만 |
|---|
| 2026.02.03 | ₩23,469 | ₩23,629 | ₩22,520 | ₩23,402 | -0.28% | 1039.9만 |
|---|
| 2026.02.02 | ₩22,333 | ₩22,814 | ₩21,905 | ₩22,546 | +0.96% | 1011.8만 |
|---|
| 2026.01.30 | ₩23,923 | ₩24,832 | ₩22,065 | ₩22,560 | -5.70% | 1730.1만 |
|---|
| 2026.01.29 | ₩28,240 | ₩28,454 | ₩25,794 | ₩26,716 | -5.40% | 1318.6만 |
|---|
| 2026.01.28 | ₩27,251 | ₩28,320 | ₩26,796 | ₩28,226 | +3.58% | 1058.7만 |
|---|
| 2026.01.27 | ₩26,168 | ₩26,850 | ₩25,393 | ₩26,810 | +2.45% | 897.9만 |
|---|
| 2026.01.26 | ₩26,690 | ₩27,665 | ₩25,807 | ₩25,888 | -3.00% | 1478.6만 |
|---|
| 2026.01.23 | ₩25,006 | ₩26,115 | ₩24,685 | ₩25,995 | +3.96% | 1224.2만 |
|---|
| 2026.01.22 | ₩23,268 | ₩24,765 | ₩23,215 | ₩24,257 | +4.25% | 776.7만 |
|---|
| 2026.01.21 | ₩23,482 | ₩23,629 | ₩22,814 | ₩23,228 | -1.08% | 1044.8만 |
|---|
| 2026.01.20 | ₩23,121 | ₩23,215 | ₩22,426 | ₩23,094 | -0.12% | 794.6만 |
|---|
| 2026.01.16 | ₩22,453 | ₩22,587 | ₩21,678 | ₩22,413 | -0.18% | 859.4만 |
|---|
| 2026.01.15 | ₩23,175 | ₩23,322 | ₩22,800 | ₩23,028 | -0.63% | 542.7만 |
|---|
| 2026.01.14 | ₩23,549 | ₩23,723 | ₩22,734 | ₩23,428 | -0.51% | 566.6만 |
|---|
| 2026.01.13 | ₩23,054 | ₩23,549 | ₩22,800 | ₩22,907 | -0.64% | 615.7만 |
|---|
| 2026.01.12 | ₩22,252 | ₩22,787 | ₩22,226 | ₩22,506 | +1.14% | 742.4만 |
|---|
| 2026.01.09 | ₩21,036 | ₩21,370 | ₩20,702 | ₩20,916 | -0.57% | 463.2만 |
|---|
| 2026.01.08 | ₩19,833 | ₩20,542 | ₩19,713 | ₩20,475 | +3.23% | 636.7만 |
|---|
| 2026.01.07 | ₩20,956 | ₩21,277 | ₩20,555 | ₩21,277 | +1.53% | 611.4만 |
|---|
| 2026.01.06 | ₩20,996 | ₩21,798 | ₩20,649 | ₩21,638 | +3.06% | 1168.5만 |
|---|
| 2026.01.05 | ₩20,542 | ₩20,889 | ₩20,154 | ₩20,234 | -1.50% | 787.6만 |
|---|
| 2026.01.02 | ₩19,820 | ₩19,914 | ₩18,657 | ₩19,326 | -2.49% | 942.5만 |
|---|
| 2025.12.31 | ₩19,259 | ₩19,299 | ₩18,965 | ₩19,045 | -1.11% | 562.9만 |
|---|
| 2025.12.30 | ₩20,208 | ₩20,408 | ₩19,459 | ₩19,513 | -3.44% | 673.8만 |
|---|
| 2025.12.29 | ₩19,459 | ₩19,673 | ₩18,778 | ₩18,978 | -2.47% | 963.7만 |
|---|
| 2025.12.26 | ₩20,849 | ₩21,156 | ₩20,248 | ₩20,983 | +0.64% | 675.4만 |
|---|
| 2025.12.24 | ₩20,328 | ₩20,435 | ₩19,726 | ₩20,181 | -0.72% | 482.4만 |
|---|
| 2025.12.23 | ₩20,582 | ₩20,622 | ₩20,114 | ₩20,568 | -0.06% | 495만 |
|---|
| 2025.12.22 | ₩19,914 | ₩20,568 | ₩19,847 | ₩20,248 | +1.68% | 821.2만 |
|---|
| 2025.12.19 | ₩18,604 | ₩19,513 | ₩18,604 | ₩19,138 | +2.87% | 514.2만 |
|---|
| 2025.12.18 | ₩18,550 | ₩18,831 | ₩18,323 | ₩18,590 | +0.22% | 645.2만 |
|---|
| 2025.12.17 | ₩18,617 | ₩18,911 | ₩18,310 | ₩18,617 | 0.00% | 534.5만 |
|---|
| 2025.12.16 | ₩18,136 | ₩18,644 | ₩18,029 | ₩18,296 | +0.88% | 545.2만 |
|---|
| 2025.12.15 | ₩18,149 | ₩18,310 | ₩17,615 | ₩18,136 | -0.07% | 570.9만 |
|---|
| 2025.12.12 | ₩18,083 | ₩18,818 | ₩17,561 | ₩17,762 | -1.77% | 1033.7만 |
|---|
| 2025.12.11 | ₩17,000 | ₩17,829 | ₩16,906 | ₩17,548 | +3.22% | 564.9만 |
|---|
| 2025.12.10 | ₩16,906 | ₩17,080 | ₩16,305 | ₩16,906 | 0.00% | 445.3만 |
|---|
| 2025.12.09 | ₩16,171 | ₩17,080 | ₩16,171 | ₩16,920 | +4.63% | 318.4만 |
|---|
| 2025.12.08 | ₩16,813 | ₩16,880 | ₩16,586 | ₩16,679 | -0.79% | 335.4만 |
|---|
| 2025.12.05 | ₩16,973 | ₩17,120 | ₩16,425 | ₩16,506 | -2.76% | 516.4만 |
|---|
| 2025.12.04 | ₩16,332 | ₩16,639 | ₩16,024 | ₩16,506 | +1.06% | 304.1만 |
|---|
| 2025.12.03 | ₩16,933 | ₩16,973 | ₩16,612 | ₩16,666 | -1.58% | 365.7만 |
|---|
| 2025.12.02 | ₩17,174 | ₩17,267 | ₩16,439 | ₩16,906 | -1.56% | 512.7만 |
|---|
| 2025.12.01 | ₩17,735 | ₩17,909 | ₩17,481 | ₩17,548 | -1.06% | 566.6만 |
|---|
| 2025.11.28 | ₩17,254 | ₩17,855 | ₩17,254 | ₩17,815 | +3.25% | 489.5만 |
|---|
| 2025.11.26 | ₩16,171 | ₩16,826 | ₩16,038 | ₩16,813 | +3.97% | 410.6만 |
|---|
| 2025.11.25 | ₩15,770 | ₩16,105 | ₩15,543 | ₩15,904 | +0.85% | 601만 |
|---|
| 2025.11.24 | ₩15,396 | ₩16,171 | ₩15,329 | ₩16,145 | +4.86% | 496.7만 |
|---|
| 2025.11.21 | ₩14,848 | ₩15,089 | ₩14,474 | ₩14,822 | -0.18% | 671.2만 |
|---|
| 2025.11.20 | ₩15,730 | ₩16,372 | ₩14,835 | ₩14,928 | -5.10% | 651.3만 |
|---|
| 2025.11.19 | ₩15,677 | ₩15,984 | ₩15,356 | ₩15,530 | -0.94% | 871.7만 |
|---|
| 2025.11.18 | ₩14,648 | ₩14,888 | ₩14,354 | ₩14,701 | +0.36% | 370.9만 |
|---|
| 2025.11.17 | ₩15,062 | ₩15,343 | ₩14,528 | ₩14,701 | -2.40% | 443.8만 |
|---|
| 2025.11.14 | ₩14,728 | ₩15,142 | ₩14,554 | ₩14,848 | +0.82% | 442.2만 |
|---|
| 2025.11.13 | ₩15,730 | ₩15,730 | ₩15,009 | ₩15,062 | -4.25% | 426만 |
|---|
| 2025.11.12 | ₩15,490 | ₩15,811 | ₩15,383 | ₩15,664 | +1.12% | 503.7만 |
|---|
| 2025.11.11 | ₩15,049 | ₩15,423 | ₩14,888 | ₩15,383 | +2.22% | 396.3만 |
|---|
| 2025.11.10 | ₩15,236 | ₩15,343 | ₩14,875 | ₩15,196 | -0.26% | 656만 |
|---|
| 2025.11.07 | ₩14,033 | ₩14,287 | ₩13,819 | ₩14,274 | +1.71% | 659.1만 |
|---|
| 2025.11.06 | ₩14,287 | ₩14,741 | ₩13,792 | ₩13,886 | -2.81% | 729.6만 |
|---|
| 2025.11.05 | ₩13,645 | ₩13,672 | ₩13,071 | ₩13,392 | -1.86% | 433.9만 |
|---|
| 2025.11.04 | ₩13,418 | ₩13,498 | ₩12,991 | ₩13,084 | -2.49% | 734.6만 |
|---|
| 2025.11.03 | ₩14,153 | ₩14,287 | ₩13,779 | ₩13,980 | -1.23% | 353.7만 |
|---|
| 2025.10.31 | ₩14,554 | ₩14,568 | ₩13,913 | ₩14,113 | -3.03% | 426.7만 |
|---|
| 2025.10.30 | ₩14,060 | ₩14,634 | ₩14,020 | ₩14,594 | +3.80% | 553.7만 |
|---|
| 2025.10.29 | ₩15,196 | ₩15,263 | ₩14,220 | ₩14,367 | -5.45% | 526.3만 |
|---|
| 2025.10.28 | ₩13,873 | ₩14,407 | ₩13,806 | ₩14,367 | +3.56% | 696.1만 |
|---|
| 2025.10.27 | ₩14,300 | ₩14,461 | ₩13,645 | ₩13,939 | -2.52% | 925.9만 |
|---|
| 2025.10.24 | ₩14,701 | ₩15,116 | ₩14,675 | ₩14,862 | +1.09% | 499.8만 |
|---|
| 2025.10.23 | ₩15,102 | ₩15,116 | ₩14,755 | ₩14,902 | -1.33% | 821.6만 |
|---|
| 2025.10.22 | ₩13,726 | ₩14,701 | ₩13,699 | ₩14,648 | +6.72% | 1047.5만 |
|---|
| 2025.10.21 | ₩13,859 | ₩14,113 | ₩13,498 | ₩13,833 | -0.19% | 1260.9만 |
|---|
| 2025.10.20 | ₩15,383 | ₩15,730 | ₩15,236 | ₩15,517 | +0.87% | 704.1만 |
|---|
| 2025.10.17 | ₩16,171 | ₩16,345 | ₩14,795 | ₩15,209 | -5.95% | 1434.9만 |
|---|
| 2025.10.16 | ₩16,519 | ₩17,521 | ₩16,412 | ₩17,134 | +3.72% | 1477.1만 |
|---|
| 2025.10.15 | ₩15,984 | ₩16,252 | ₩15,757 | ₩16,158 | +1.09% | 672.1만 |
|---|
| 2025.10.14 | ₩15,249 | ₩15,984 | ₩15,209 | ₩15,664 | +2.72% | 684만 |
|---|
| 2025.10.13 | ₩15,770 | ₩15,944 | ₩15,396 | ₩15,757 | -0.08% | 842.6만 |
|---|
| 2025.10.10 | ₩14,942 | ₩15,383 | ₩14,568 | ₩14,634 | -2.06% | 1052.7만 |
|---|