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 | ₩13,556 | ₩13,570 | ₩13,288 | ₩13,409 | -1.09% | 417.1만 |
| 2026.10.08 | ₩12,967 | ₩13,342 | ₩12,953 | ₩13,288 | +2.48% | 447.6만 |
| 2026.10.07 | ₩12,645 | ₩13,168 | ₩12,604 | ₩12,980 | +2.65% | 502.6만 |
| 2026.10.06 | ₩13,369 | ₩13,597 | ₩13,194 | ₩13,422 | +0.40% | 484.2만 |
| 2026.10.05 | ₩13,396 | ₩13,543 | ₩13,020 | ₩13,436 | +0.30% | 396.9만 |
| 2026.10.02 | ₩13,570 | ₩13,583 | ₩13,248 | ₩13,355 | -1.58% | 319.2만 |
| 2026.10.01 | ₩13,489 | ₩13,583 | ₩13,275 | ₩13,422 | -0.50% | 419.5만 |
| 2026.09.30 | ₩13,905 | ₩14,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,664 |
| ₩13,691 |
| -1.54% |
| 352.9만 |
| 2026.09.29 | ₩13,516 | ₩13,664 | ₩13,382 | ₩13,664 | +1.09% | 491.3만 |
|---|
| 2026.09.28 | ₩13,382 | ₩13,691 | ₩13,208 | ₩13,597 | +1.60% | 594.1만 |
|---|
| 2026.09.25 | ₩14,187 | ₩14,307 | ₩13,999 | ₩14,227 | +0.28% | 779.5만 |
|---|
| 2026.09.24 | ₩14,012 | ₩14,012 | ₩13,610 | ₩13,784 | -1.63% | 816.6만 |
|---|
| 2026.09.23 | ₩14,549 | ₩14,616 | ₩14,026 | ₩14,146 | -2.76% | 765.4만 |
|---|
| 2026.09.22 | ₩15,125 | ₩15,407 | ₩14,857 | ₩15,300 | +1.15% | 618.3만 |
|---|
| 2026.09.21 | ₩15,568 | ₩15,581 | ₩14,844 | ₩14,924 | -4.13% | 423.9만 |
|---|
| 2026.09.18 | ₩15,501 | ₩15,662 | ₩15,367 | ₩15,635 | +0.87% | 606.9만 |
|---|
| 2026.09.17 | ₩16,118 | ₩16,332 | ₩15,903 | ₩16,158 | +0.25% | 531.7만 |
|---|
| 2026.09.16 | ₩16,104 | ₩16,104 | ₩15,233 | ₩15,554 | -3.41% | 590.1만 |
|---|
| 2026.09.15 | ₩15,943 | ₩15,984 | ₩15,608 | ₩15,876 | -0.42% | 368만 |
|---|
| 2026.09.14 | ₩15,796 | ₩16,091 | ₩15,595 | ₩15,970 | +1.10% | 453.8만 |
|---|
| 2026.09.11 | ₩17,257 | ₩17,298 | ₩16,761 | ₩16,815 | -2.56% | 575.4만 |
|---|
| 2026.09.10 | ₩16,775 | ₩17,110 | ₩16,775 | ₩16,855 | +0.48% | 423.5만 |
|---|
| 2026.09.09 | ₩17,861 | ₩18,022 | ₩17,324 | ₩17,593 | -1.50% | 459.1만 |
|---|
| 2026.09.08 | ₩17,552 | ₩17,834 | ₩17,271 | ₩17,298 | -1.45% | 532.9만 |
|---|
| 2026.09.04 | ₩17,231 | ₩17,499 | ₩17,150 | ₩17,150 | -0.47% | 357.1만 |
|---|
| 2026.09.03 | ₩17,324 | ₩17,619 | ₩17,137 | ₩17,593 | +1.55% | 707.5만 |
|---|
| 2026.09.02 | ₩16,587 | ₩17,231 | ₩16,587 | ₩16,842 | +1.54% | 782.6만 |
|---|
| 2026.09.01 | ₩15,313 | ₩16,024 | ₩15,219 | ₩15,635 | +2.10% | 564.9만 |
|---|
| 2026.08.31 | ₩16,037 | ₩16,104 | ₩15,742 | ₩15,890 | -0.92% | 377.5만 |
|---|
| 2026.08.28 | ₩17,110 | ₩17,231 | ₩16,051 | ₩16,211 | -5.25% | 896.4만 |
|---|
| 2026.08.27 | ₩16,104 | ₩16,533 | ₩15,957 | ₩16,439 | +2.08% | 466.7만 |
|---|
| 2026.08.26 | ₩16,533 | ₩16,614 | ₩16,185 | ₩16,211 | -1.95% | 411만 |
|---|
| 2026.08.25 | ₩16,439 | ₩16,828 | ₩16,399 | ₩16,801 | +2.20% | 608.9만 |
|---|
| 2026.08.24 | ₩16,895 | ₩16,909 | ₩16,533 | ₩16,721 | -1.03% | 480.1만 |
|---|
| 2026.08.21 | ₩17,137 | ₩17,177 | ₩16,694 | ₩16,869 | -1.56% | 842.6만 |
|---|
| 2026.08.20 | ₩15,300 | ₩15,957 | ₩15,233 | ₩15,849 | +3.59% | 443.3만 |
|---|
| 2026.08.19 | ₩15,125 | ₩15,621 | ₩15,072 | ₩15,541 | +2.75% | 634.9만 |
|---|
| 2026.08.18 | ₩14,307 | ₩14,495 | ₩14,106 | ₩14,160 | -1.03% | 696.2만 |
|---|
| 2026.08.17 | ₩14,535 | ₩14,938 | ₩14,495 | ₩14,710 | +1.20% | 524.1만 |
|---|
| 2026.08.14 | ₩14,361 | ₩14,495 | ₩14,281 | ₩14,441 | +0.56% | 313.7만 |
|---|
| 2026.08.13 | ₩14,146 | ₩14,307 | ₩13,986 | ₩14,053 | -0.66% | 462.2만 |
|---|
| 2026.08.12 | ₩14,629 | ₩14,656 | ₩14,307 | ₩14,361 | -1.83% | 343.2만 |
|---|
| 2026.08.11 | ₩14,321 | ₩14,415 | ₩14,133 | ₩14,227 | -0.66% | 328만 |
|---|
| 2026.08.10 | ₩14,200 | ₩14,401 | ₩13,919 | ₩14,307 | +0.76% | 464.4만 |
|---|
| 2026.08.07 | ₩14,535 | ₩14,629 | ₩14,173 | ₩14,267 | -1.85% | 667만 |
|---|
| 2026.08.06 | ₩13,194 | ₩13,503 | ₩13,141 | ₩13,262 | +0.51% | 417.1만 |
|---|
| 2026.08.05 | ₩13,409 | ₩13,516 | ₩13,181 | ₩13,302 | -0.80% | 787만 |
|---|
| 2026.08.04 | ₩12,739 | ₩12,993 | ₩12,658 | ₩12,819 | +0.63% | 696.1만 |
|---|
| 2026.08.03 | ₩11,532 | ₩12,001 | ₩11,465 | ₩11,988 | +3.95% | 418만 |
|---|
| 2026.07.31 | ₩11,907 | ₩12,028 | ₩11,666 | ₩11,854 | -0.45% | 558.5만 |
|---|
| 2026.07.30 | ₩11,947 | ₩12,216 | ₩11,760 | ₩12,189 | +2.02% | 493.7만 |
|---|
| 2026.07.29 | ₩11,492 | ₩11,800 | ₩11,183 | ₩11,465 | -0.23% | 495.7만 |
|---|
| 2026.07.28 | ₩11,237 | ₩11,344 | ₩11,116 | ₩11,237 | 0.00% | 390만 |
|---|
| 2026.07.27 | ₩11,411 | ₩11,532 | ₩11,143 | ₩11,465 | +0.47% | 284만 |
|---|
| 2026.07.24 | ₩11,290 | ₩11,505 | ₩11,210 | ₩11,210 | -0.71% | 372.8만 |
|---|
| 2026.07.23 | ₩11,183 | ₩11,384 | ₩11,129 | ₩11,304 | +1.08% | 552.6만 |
|---|
| 2026.07.22 | ₩11,639 | ₩11,988 | ₩11,639 | ₩11,760 | +1.04% | 641.3만 |
|---|
| 2026.07.21 | ₩11,062 | ₩11,518 | ₩10,915 | ₩11,518 | +4.12% | 504.7만 |
|---|
| 2026.07.20 | ₩10,741 | ₩10,902 | ₩10,674 | ₩10,727 | -0.12% | 338.4만 |
|---|
| 2026.07.17 | ₩10,607 | ₩10,902 | ₩10,553 | ₩10,727 | +1.14% | 465.7만 |
|---|
| 2026.07.16 | ₩11,170 | ₩11,183 | ₩10,808 | ₩10,888 | -2.52% | 569.1만 |
|---|
| 2026.07.15 | ₩11,572 | ₩11,639 | ₩11,170 | ₩11,451 | -1.04% | 483.8만 |
|---|
| 2026.07.14 | ₩11,652 | ₩11,733 | ₩11,451 | ₩11,492 | -1.38% | 421만 |
|---|
| 2026.07.13 | ₩11,357 | ₩11,465 | ₩11,116 | ₩11,290 | -0.59% | 360만 |
|---|
| 2026.07.10 | ₩11,411 | ₩11,585 | ₩11,317 | ₩11,465 | +0.47% | 414.9만 |
|---|
| 2026.07.09 | ₩11,465 | ₩11,505 | ₩11,264 | ₩11,478 | +0.12% | 436.2만 |
|---|
| 2026.07.08 | ₩11,062 | ₩11,197 | ₩10,754 | ₩11,089 | +0.24% | 627.3만 |
|---|
| 2026.07.07 | ₩11,934 | ₩12,001 | ₩11,290 | ₩11,424 | -4.27% | 465만 |
|---|
| 2026.07.06 | ₩12,189 | ₩12,283 | ₩11,854 | ₩12,014 | -1.43% | 523.3만 |
|---|
| 2026.07.02 | ₩11,854 | ₩12,283 | ₩11,693 | ₩12,014 | +1.36% | 967.2만 |
|---|
| 2026.07.01 | ₩11,197 | ₩11,894 | ₩11,183 | ₩11,411 | +1.92% | 571만 |
|---|
| 2026.06.30 | ₩11,545 | ₩11,639 | ₩11,304 | ₩11,384 | -1.39% | 559.1만 |
|---|
| 2026.06.29 | ₩11,719 | ₩11,746 | ₩11,357 | ₩11,559 | -1.37% | 574.6만 |
|---|
| 2026.06.26 | ₩11,921 | ₩12,149 | ₩11,840 | ₩11,894 | -0.22% | 726.6만 |
|---|
| 2026.06.25 | ₩11,934 | ₩11,961 | ₩11,572 | ₩11,800 | -1.12% | 484만 |
|---|
| 2026.06.24 | ₩11,331 | ₩11,746 | ₩11,304 | ₩11,518 | +1.66% | 669.1만 |
|---|
| 2026.06.23 | ₩11,934 | ₩12,189 | ₩11,880 | ₩12,068 | +1.12% | 662.2만 |
|---|
| 2026.06.22 | ₩12,484 | ₩12,645 | ₩12,444 | ₩12,537 | +0.43% | 548.4만 |
|---|
| 2026.06.18 | ₩13,556 | ₩13,597 | ₩12,846 | ₩12,967 | -4.35% | 644.2만 |
|---|
| 2026.06.17 | ₩14,240 | ₩14,535 | ₩13,597 | ₩13,610 | -4.43% | 657.1만 |
|---|
| 2026.06.16 | ₩14,562 | ₩14,643 | ₩14,173 | ₩14,428 | -0.92% | 401.8만 |
|---|
| 2026.06.15 | ₩14,643 | ₩14,857 | ₩14,254 | ₩14,374 | -1.83% | 584.6만 |
|---|
| 2026.06.12 | ₩13,020 | ₩13,288 | ₩12,940 | ₩13,221 | +1.54% | 580.8만 |
|---|
| 2026.06.11 | ₩12,108 | ₩13,074 | ₩12,068 | ₩13,060 | +7.86% | 710.4만 |
|---|
| 2026.06.10 | ₩12,390 | ₩12,618 | ₩12,149 | ₩12,175 | -1.73% | 754.8만 |
|---|
| 2026.06.09 | ₩13,235 | ₩13,262 | ₩12,350 | ₩12,859 | -2.84% | 603.1만 |
|---|
| 2026.06.08 | ₩13,288 | ₩13,476 | ₩12,967 | ₩13,034 | -1.92% | 496.8만 |
|---|
| 2026.06.05 | ₩14,307 | ₩14,307 | ₩13,476 | ₩13,570 | -5.15% | 591.2만 |
|---|
| 2026.06.04 | ₩15,340 | ₩15,353 | ₩14,884 | ₩14,978 | -2.36% | 340.2만 |
|---|
| 2026.06.03 | ₩15,394 | ₩15,420 | ₩14,871 | ₩14,884 | -3.31% | 407만 |
|---|
| 2026.06.02 | ₩15,943 | ₩16,158 | ₩15,702 | ₩15,876 | -0.42% | 466.5만 |
|---|
| 2026.06.01 | ₩15,729 | ₩16,024 | ₩15,179 | ₩15,823 | +0.60% | 517.5만 |
|---|
| 2026.05.29 | ₩16,346 | ₩16,480 | ₩15,930 | ₩15,997 | -2.13% | 644.3만 |
|---|
| 2026.05.28 | ₩15,876 | ₩16,587 | ₩15,662 | ₩16,305 | +2.70% | 547.3만 |
|---|
| 2026.05.27 | ₩15,876 | ₩16,225 | ₩15,836 | ₩15,903 | +0.17% | 452.3만 |
|---|
| 2026.05.26 | ₩16,024 | ₩16,372 | ₩15,769 | ₩16,305 | +1.76% | 460.6만 |
|---|
| 2026.05.22 | ₩15,621 | ₩15,621 | ₩15,005 | ₩15,340 | -1.80% | 436만 |
|---|
| 2026.05.21 | ₩15,394 | ₩15,930 | ₩15,273 | ₩15,662 | +1.74% | 476.6만 |
|---|
| 2026.05.20 | ₩15,420 | ₩15,916 | ₩15,192 | ₩15,876 | +2.96% | 494.7만 |
|---|
| 2026.05.19 | ₩15,487 | ₩15,581 | ₩15,058 | ₩15,286 | -1.30% | 460.5만 |
|---|
| 2026.05.18 | ₩16,466 | ₩16,694 | ₩15,957 | ₩15,997 | -2.85% | 505.2만 |
|---|
| 2026.05.15 | ₩16,600 | ₩16,641 | ₩16,131 | ₩16,252 | -2.10% | 493.8만 |
|---|
| 2026.05.14 | ₩17,955 | ₩17,955 | ₩17,405 | ₩17,646 | -1.72% | 329.8만 |
|---|
| 2026.05.13 | ₩17,888 | ₩18,558 | ₩17,673 | ₩18,250 | +2.02% | 387.9만 |
|---|
| 2026.05.12 | ₩17,767 | ₩18,236 | ₩17,311 | ₩18,075 | +1.74% | 383.3만 |
|---|
| 2026.05.11 | ₩18,223 | ₩18,612 | ₩18,209 | ₩18,545 | +1.77% | 306만 |
|---|
| 2026.05.08 | ₩17,968 | ₩18,209 | ₩17,499 | ₩17,861 | -0.60% | 434.6만 |
|---|
| 2026.05.07 | ₩18,826 | ₩18,907 | ₩17,633 | ₩17,686 | -6.05% | 653.5만 |
|---|
| 2026.05.06 | ₩17,257 | ₩18,183 | ₩17,244 | ₩18,022 | +4.43% | 932.4만 |
|---|
| 2026.05.05 | ₩16,332 | ₩16,346 | ₩15,689 | ₩15,715 | -3.78% | 310.9만 |
|---|
| 2026.05.04 | ₩15,823 | ₩16,118 | ₩15,689 | ₩15,742 | -0.51% | 319.1만 |
|---|
| 2026.05.01 | ₩16,024 | ₩16,319 | ₩15,903 | ₩16,185 | +1.00% | 302.7만 |
|---|
| 2026.04.30 | ₩16,024 | ₩16,265 | ₩15,769 | ₩16,118 | +0.59% | 416.3만 |
|---|
| 2026.04.29 | ₩15,501 | ₩15,635 | ₩15,246 | ₩15,380 | -0.78% | 614.5만 |
|---|
| 2026.04.28 | ₩16,091 | ₩16,238 | ₩15,662 | ₩15,997 | -0.58% | 481.1만 |
|---|
| 2026.04.27 | ₩16,788 | ₩16,855 | ₩16,480 | ₩16,761 | -0.16% | 366만 |
|---|
| 2026.04.24 | ₩16,909 | ₩17,311 | ₩16,654 | ₩17,056 | +0.87% | 482만 |
|---|
| 2026.04.23 | ₩17,056 | ₩17,418 | ₩16,520 | ₩16,976 | -0.47% | 458.2만 |
|---|
| 2026.04.22 | ₩17,539 | ₩17,713 | ₩17,244 | ₩17,311 | -1.30% | 425.3만 |
|---|
| 2026.04.21 | ₩17,780 | ₩17,888 | ₩17,070 | ₩17,110 | -3.77% | 502.8만 |
|---|
| 2026.04.20 | ₩18,196 | ₩18,290 | ₩17,780 | ₩18,075 | -0.66% | 416.6만 |
|---|
| 2026.04.17 | ₩18,397 | ₩19,068 | ₩18,370 | ₩18,504 | +0.58% | 631.7만 |
|---|
| 2026.04.16 | ₩17,941 | ₩18,156 | ₩17,485 | ₩17,552 | -2.17% | 561.3만 |
|---|
| 2026.04.15 | ₩17,874 | ₩18,035 | ₩17,606 | ₩17,686 | -1.05% | 409.9만 |
|---|
| 2026.04.14 | ₩17,861 | ₩18,303 | ₩17,767 | ₩17,981 | +0.68% | 376만 |
|---|
| 2026.04.13 | ₩16,962 | ₩17,606 | ₩16,949 | ₩17,512 | +3.24% | 292.2만 |
|---|
| 2026.04.10 | ₩17,686 | ₩17,847 | ₩17,164 | ₩17,190 | -2.81% | 382만 |
|---|
| 2026.04.09 | ₩17,673 | ₩17,901 | ₩17,257 | ₩17,566 | -0.61% | 495.5만 |
|---|
| 2026.04.08 | ₩18,531 | ₩18,571 | ₩17,324 | ₩17,673 | -4.63% | 907.9만 |
|---|
| 2026.04.07 | ₩16,399 | ₩16,681 | ₩15,930 | ₩16,614 | +1.31% | 438.7만 |
|---|
| 2026.04.06 | ₩16,748 | ₩17,070 | ₩16,506 | ₩16,721 | -0.16% | 327.3만 |
|---|
| 2026.04.02 | ₩15,756 | ₩16,788 | ₩15,648 | ₩16,761 | +6.38% | 498.6만 |
|---|
| 2026.04.01 | ₩16,842 | ₩17,016 | ₩16,574 | ₩16,641 | -1.19% | 527.3만 |
|---|
| 2026.03.31 | ₩15,849 | ₩16,547 | ₩15,782 | ₩16,520 | +4.23% | 734만 |
|---|
| 2026.03.30 | ₩15,621 | ₩15,715 | ₩14,857 | ₩14,938 | -4.38% | 525.3만 |
|---|
| 2026.03.27 | ₩14,723 | ₩15,729 | ₩14,643 | ₩15,474 | +5.10% | 578.5만 |
|---|
| 2026.03.26 | ₩15,179 | ₩15,635 | ₩15,018 | ₩15,045 | -0.88% | 513.7만 |
|---|
| 2026.03.25 | ₩16,252 | ₩16,252 | ₩15,635 | ₩15,769 | -2.97% | 625.1만 |
|---|
| 2026.03.24 | ₩14,750 | ₩15,541 | ₩14,549 | ₩15,380 | +4.27% | 594.4만 |
|---|
| 2026.03.23 | ₩14,723 | ₩15,434 | ₩14,589 | ₩15,206 | +3.28% | 1048.3만 |
|---|
| 2026.03.20 | ₩15,394 | ₩15,394 | ₩14,804 | ₩15,099 | -1.92% | 728.2만 |
|---|
| 2026.03.19 | ₩14,535 | ₩15,608 | ₩14,495 | ₩15,595 | +7.29% | 1269.4만 |
|---|
| 2026.03.18 | ₩16,386 | ₩17,016 | ₩16,185 | ₩16,748 | +2.21% | 680.8만 |
|---|
| 2026.03.17 | ₩18,156 | ₩18,303 | ₩17,713 | ₩17,914 | -1.33% | 708.9만 |
|---|
| 2026.03.16 | ₩17,888 | ₩18,102 | ₩17,405 | ₩17,888 | 0.00% | 1013.8만 |
|---|
| 2026.03.13 | ₩17,767 | ₩17,780 | ₩16,775 | ₩16,855 | -5.13% | 780.8만 |
|---|
| 2026.03.12 | ₩18,773 | ₩18,826 | ₩18,263 | ₩18,276 | -2.64% | 482.7만 |
|---|
| 2026.03.11 | ₩18,384 | ₩18,639 | ₩17,847 | ₩18,639 | +1.39% | 551.3만 |
|---|
| 2026.03.10 | ₩19,644 | ₩19,805 | ₩19,229 | ₩19,322 | -1.64% | 409.8만 |
|---|
| 2026.03.09 | ₩18,330 | ₩19,403 | ₩17,968 | ₩19,296 | +5.27% | 613.7만 |
|---|
| 2026.03.06 | ₩18,518 | ₩19,269 | ₩18,183 | ₩18,907 | +2.10% | 717.4만 |
|---|
| 2026.03.05 | ₩19,443 | ₩19,577 | ₩18,585 | ₩19,108 | -1.72% | 677.9만 |
|---|
| 2026.03.04 | ₩20,221 | ₩20,449 | ₩19,778 | ₩20,248 | +0.13% | 514.5만 |
|---|
| 2026.03.03 | ₩19,242 | ₩20,301 | ₩18,759 | ₩20,046 | +4.18% | 1195.1만 |
|---|
| 2026.03.02 | ₩22,970 | ₩22,970 | ₩21,790 | ₩22,782 | -0.82% | 810만 |
|---|
| 2026.02.27 | ₩23,560 | ₩23,814 | ₩23,224 | ₩23,747 | +0.80% | 592.6만 |
|---|
| 2026.02.26 | ₩21,977 | ₩22,862 | ₩21,816 | ₩22,795 | +3.72% | 526.2만 |
|---|
| 2026.02.25 | ₩22,286 | ₩22,916 | ₩21,910 | ₩22,487 | +0.90% | 852.8만 |
|---|
| 2026.02.24 | ₩21,092 | ₩21,763 | ₩20,998 | ₩21,548 | +2.16% | 645.5만 |
|---|
| 2026.02.23 | ₩21,656 | ₩22,071 | ₩21,468 | ₩21,682 | +0.12% | 509.3만 |
|---|
| 2026.02.20 | ₩20,838 | ₩21,387 | ₩19,926 | ₩21,374 | +2.57% | 599.1만 |
|---|
| 2026.02.19 | ₩20,221 | ₩20,797 | ₩20,006 | ₩20,476 | +1.26% | 734.1만 |
|---|
| 2026.02.18 | ₩20,771 | ₩21,857 | ₩20,730 | ₩21,293 | +2.52% | 689.7만 |
|---|
| 2026.02.17 | ₩21,763 | ₩21,883 | ₩20,998 | ₩21,535 | -1.05% | 638.6만 |
|---|
| 2026.02.13 | ₩22,339 | ₩23,345 | ₩22,259 | ₩23,104 | +3.42% | 488.4만 |
|---|
| 2026.02.12 | ₩23,332 | ₩23,814 | ₩21,495 | ₩21,495 | -7.87% | 682만 |
|---|
| 2026.02.11 | ₩23,506 | ₩23,600 | ₩22,728 | ₩23,546 | +0.17% | 423.4만 |
|---|
| 2026.02.10 | ₩22,715 | ₩22,822 | ₩22,447 | ₩22,500 | -0.94% | 435.6만 |
|---|
| 2026.02.09 | ₩21,991 | ₩22,943 | ₩21,991 | ₩22,795 | +3.66% | 469.1만 |
|---|
| 2026.02.06 | ₩21,575 | ₩22,138 | ₩21,481 | ₩22,058 | +2.24% | 639.6만 |
|---|
| 2026.02.05 | ₩21,374 | ₩21,964 | ₩20,543 | ₩20,623 | -3.51% | 1405만 |
|---|
| 2026.02.04 | ₩24,083 | ₩24,163 | ₩21,951 | ₩23,023 | -4.40% | 919.9만 |
|---|
| 2026.02.03 | ₩23,546 | ₩23,707 | ₩22,594 | ₩23,479 | -0.28% | 1039.9만 |
|---|
| 2026.02.02 | ₩22,406 | ₩22,889 | ₩21,977 | ₩22,621 | +0.96% | 1011.8만 |
|---|
| 2026.01.30 | ₩24,002 | ₩24,914 | ₩22,138 | ₩22,634 | -5.70% | 1730.1만 |
|---|
| 2026.01.29 | ₩28,333 | ₩28,548 | ₩25,879 | ₩26,805 | -5.40% | 1318.6만 |
|---|
| 2026.01.28 | ₩27,341 | ₩28,414 | ₩26,885 | ₩28,320 | +3.58% | 1058.7만 |
|---|
| 2026.01.27 | ₩26,255 | ₩26,939 | ₩25,477 | ₩26,898 | +2.45% | 897.9만 |
|---|
| 2026.01.26 | ₩26,778 | ₩27,757 | ₩25,893 | ₩25,973 | -3.00% | 1478.6만 |
|---|
| 2026.01.23 | ₩25,088 | ₩26,201 | ₩24,766 | ₩26,081 | +3.96% | 1224.2만 |
|---|
| 2026.01.22 | ₩23,345 | ₩24,847 | ₩23,291 | ₩24,337 | +4.25% | 776.7만 |
|---|
| 2026.01.21 | ₩23,560 | ₩23,707 | ₩22,889 | ₩23,305 | -1.08% | 1044.8만 |
|---|
| 2026.01.20 | ₩23,198 | ₩23,291 | ₩22,500 | ₩23,171 | -0.12% | 794.6만 |
|---|
| 2026.01.16 | ₩22,527 | ₩22,661 | ₩21,749 | ₩22,487 | -0.18% | 859.4만 |
|---|
| 2026.01.15 | ₩23,251 | ₩23,399 | ₩22,876 | ₩23,104 | -0.63% | 542.7만 |
|---|
| 2026.01.14 | ₩23,627 | ₩23,801 | ₩22,809 | ₩23,506 | -0.51% | 566.6만 |
|---|
| 2026.01.13 | ₩23,131 | ₩23,627 | ₩22,876 | ₩22,983 | -0.64% | 615.7만 |
|---|
| 2026.01.12 | ₩22,326 | ₩22,862 | ₩22,299 | ₩22,581 | +1.14% | 742.4만 |
|---|
| 2026.01.09 | ₩21,106 | ₩21,441 | ₩20,771 | ₩20,985 | -0.57% | 463.2만 |
|---|
| 2026.01.08 | ₩19,899 | ₩20,610 | ₩19,778 | ₩20,543 | +3.23% | 636.7만 |
|---|
| 2026.01.07 | ₩21,025 | ₩21,347 | ₩20,623 | ₩21,347 | +1.53% | 611.4만 |
|---|
| 2026.01.06 | ₩21,066 | ₩21,870 | ₩20,717 | ₩21,709 | +3.06% | 1168.5만 |
|---|
| 2026.01.05 | ₩20,610 | ₩20,958 | ₩20,221 | ₩20,301 | -1.50% | 787.6만 |
|---|
| 2026.01.02 | ₩19,886 | ₩19,979 | ₩18,719 | ₩19,389 | -2.49% | 942.5만 |
|---|
| 2025.12.31 | ₩19,322 | ₩19,363 | ₩19,027 | ₩19,108 | -1.11% | 562.9만 |
|---|
| 2025.12.30 | ₩20,274 | ₩20,476 | ₩19,524 | ₩19,577 | -3.44% | 673.8만 |
|---|
| 2025.12.29 | ₩19,524 | ₩19,738 | ₩18,840 | ₩19,041 | -2.47% | 963.7만 |
|---|
| 2025.12.26 | ₩20,918 | ₩21,226 | ₩20,315 | ₩21,052 | +0.64% | 675.4만 |
|---|
| 2025.12.24 | ₩20,395 | ₩20,502 | ₩19,792 | ₩20,248 | -0.72% | 482.4만 |
|---|
| 2025.12.23 | ₩20,650 | ₩20,690 | ₩20,181 | ₩20,636 | -0.06% | 495만 |
|---|
| 2025.12.22 | ₩19,979 | ₩20,636 | ₩19,912 | ₩20,315 | +1.68% | 821.2만 |
|---|
| 2025.12.19 | ₩18,665 | ₩19,577 | ₩18,665 | ₩19,202 | +2.87% | 514.2만 |
|---|
| 2025.12.18 | ₩18,612 | ₩18,893 | ₩18,384 | ₩18,652 | +0.22% | 645.2만 |
|---|
| 2025.12.17 | ₩18,679 | ₩18,974 | ₩18,370 | ₩18,679 | 0.00% | 534.5만 |
|---|
| 2025.12.16 | ₩18,196 | ₩18,706 | ₩18,089 | ₩18,357 | +0.88% | 545.2만 |
|---|
| 2025.12.15 | ₩18,209 | ₩18,370 | ₩17,673 | ₩18,196 | -0.07% | 570.9만 |
|---|
| 2025.12.12 | ₩18,142 | ₩18,880 | ₩17,619 | ₩17,821 | -1.77% | 1033.7만 |
|---|
| 2025.12.11 | ₩17,056 | ₩17,888 | ₩16,962 | ₩17,606 | +3.22% | 564.9만 |
|---|
| 2025.12.10 | ₩16,962 | ₩17,137 | ₩16,359 | ₩16,962 | 0.00% | 445.3만 |
|---|
| 2025.12.09 | ₩16,225 | ₩17,137 | ₩16,225 | ₩16,976 | +4.63% | 318.4만 |
|---|
| 2025.12.08 | ₩16,869 | ₩16,936 | ₩16,641 | ₩16,734 | -0.79% | 335.4만 |
|---|
| 2025.12.05 | ₩17,029 | ₩17,177 | ₩16,480 | ₩16,560 | -2.76% | 516.4만 |
|---|
| 2025.12.04 | ₩16,386 | ₩16,694 | ₩16,077 | ₩16,560 | +1.06% | 304.1만 |
|---|
| 2025.12.03 | ₩16,989 | ₩17,029 | ₩16,667 | ₩16,721 | -1.58% | 365.7만 |
|---|
| 2025.12.02 | ₩17,231 | ₩17,324 | ₩16,493 | ₩16,962 | -1.56% | 512.7만 |
|---|
| 2025.12.01 | ₩17,794 | ₩17,968 | ₩17,539 | ₩17,606 | -1.06% | 566.6만 |
|---|
| 2025.11.28 | ₩17,311 | ₩17,914 | ₩17,311 | ₩17,874 | +3.25% | 489.5만 |
|---|
| 2025.11.26 | ₩16,225 | ₩16,882 | ₩16,091 | ₩16,869 | +3.97% | 410.6만 |
|---|
| 2025.11.25 | ₩15,823 | ₩16,158 | ₩15,595 | ₩15,957 | +0.85% | 601만 |
|---|
| 2025.11.24 | ₩15,447 | ₩16,225 | ₩15,380 | ₩16,198 | +4.86% | 496.7만 |
|---|
| 2025.11.21 | ₩14,897 | ₩15,139 | ₩14,522 | ₩14,871 | -0.18% | 671.2만 |
|---|
| 2025.11.20 | ₩15,782 | ₩16,426 | ₩14,884 | ₩14,978 | -5.10% | 651.3만 |
|---|
| 2025.11.19 | ₩15,729 | ₩16,037 | ₩15,407 | ₩15,581 | -0.94% | 871.7만 |
|---|
| 2025.11.18 | ₩14,696 | ₩14,938 | ₩14,401 | ₩14,750 | +0.36% | 370.9만 |
|---|
| 2025.11.17 | ₩15,112 | ₩15,394 | ₩14,576 | ₩14,750 | -2.40% | 443.8만 |
|---|
| 2025.11.14 | ₩14,777 | ₩15,192 | ₩14,602 | ₩14,897 | +0.82% | 442.2만 |
|---|
| 2025.11.13 | ₩15,782 | ₩15,782 | ₩15,058 | ₩15,112 | -4.25% | 426만 |
|---|
| 2025.11.12 | ₩15,541 | ₩15,863 | ₩15,434 | ₩15,715 | +1.12% | 503.7만 |
|---|
| 2025.11.11 | ₩15,099 | ₩15,474 | ₩14,938 | ₩15,434 | +2.22% | 396.3만 |
|---|
| 2025.11.10 | ₩15,286 | ₩15,394 | ₩14,924 | ₩15,246 | -0.26% | 656만 |
|---|
| 2025.11.07 | ₩14,079 | ₩14,334 | ₩13,865 | ₩14,321 | +1.71% | 659.1만 |
|---|
| 2025.11.06 | ₩14,334 | ₩14,790 | ₩13,838 | ₩13,932 | -2.81% | 729.6만 |
|---|
| 2025.11.05 | ₩13,691 | ₩13,717 | ₩13,114 | ₩13,436 | -1.86% | 433.9만 |
|---|
| 2025.11.04 | ₩13,463 | ₩13,543 | ₩13,034 | ₩13,127 | -2.49% | 734.6만 |
|---|
| 2025.11.03 | ₩14,200 | ₩14,334 | ₩13,825 | ₩14,026 | -1.23% | 353.7만 |
|---|
| 2025.10.31 | ₩14,602 | ₩14,616 | ₩13,959 | ₩14,160 | -3.03% | 426.7만 |
|---|
| 2025.10.30 | ₩14,106 | ₩14,683 | ₩14,066 | ₩14,643 | +3.80% | 553.7만 |
|---|
| 2025.10.29 | ₩15,246 | ₩15,313 | ₩14,267 | ₩14,415 | -5.45% | 526.3만 |
|---|
| 2025.10.28 | ₩13,919 | ₩14,455 | ₩13,851 | ₩14,415 | +3.56% | 696.1만 |
|---|
| 2025.10.27 | ₩14,348 | ₩14,509 | ₩13,691 | ₩13,986 | -2.52% | 925.9만 |
|---|
| 2025.10.24 | ₩14,750 | ₩15,166 | ₩14,723 | ₩14,911 | +1.09% | 499.8만 |
|---|
| 2025.10.23 | ₩15,152 | ₩15,166 | ₩14,804 | ₩14,951 | -1.33% | 821.6만 |
|---|
| 2025.10.22 | ₩13,771 | ₩14,750 | ₩13,744 | ₩14,696 | +6.72% | 1047.5만 |
|---|
| 2025.10.21 | ₩13,905 | ₩14,160 | ₩13,543 | ₩13,878 | -0.19% | 1260.9만 |
|---|
| 2025.10.20 | ₩15,434 | ₩15,782 | ₩15,286 | ₩15,568 | +0.87% | 704.1만 |
|---|
| 2025.10.17 | ₩16,225 | ₩16,399 | ₩14,844 | ₩15,259 | -5.95% | 1434.9만 |
|---|
| 2025.10.16 | ₩16,574 | ₩17,579 | ₩16,466 | ₩17,190 | +3.72% | 1477.1만 |
|---|
| 2025.10.15 | ₩16,037 | ₩16,305 | ₩15,809 | ₩16,211 | +1.09% | 672.1만 |
|---|
| 2025.10.14 | ₩15,300 | ₩16,037 | ₩15,259 | ₩15,715 | +2.72% | 684만 |
|---|
| 2025.10.13 | ₩15,823 | ₩15,997 | ₩15,447 | ₩15,809 | -0.08% | 842.6만 |
|---|
| 2025.10.10 | ₩14,991 | ₩15,434 | ₩14,616 | ₩14,683 | -2.06% | 1052.7만 |
|---|