시장 데이터를 불러오는 중
전체 종목
SFL 코퍼레이션 과거 주가
SFL Corporation Ltd · SFL · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SFL Corporation Ltd · SFL · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,236 | ₩18,236 | ₩17,834 | ₩17,888 | -1.91% | 117.4만 |
| 2026.10.08 | ₩18,035 | ₩18,236 | ₩17,847 | ₩18,183 | +0.82% | 143.8만 |
| 2026.10.07 | ₩17,981 | ₩18,223 | ₩17,767 | ₩17,807 | -0.97% | 121.1만 |
| 2026.10.06 | ₩18,008 | ₩18,049 | ₩17,619 | ₩17,834 | -0.97% | 142.5만 |
| 2026.10.05 | ₩18,156 | ₩18,344 | ₩17,633 | ₩18,102 | -0.30% | 120.8만 |
| 2026.10.02 | ₩17,821 | ₩18,049 | ₩17,646 | ₩18,035 | +1.20% | 110.1만 |
| 2026.10.01 | ₩17,579 | ₩18,169 | ₩17,365 | ₩18,075 | +2.82% | 132.6만 |
| 2026.09.30 | ₩17,619 | ₩17,981 | ₩17,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,646 |
| +0.15% |
| 121.8만 |
| 2026.09.29 | ₩17,029 | ₩17,646 | ₩16,936 | ₩17,512 | +2.83% | 120만 |
|---|
| 2026.09.28 | ₩17,365 | ₩17,499 | ₩17,043 | ₩17,204 | -0.93% | 102.1만 |
|---|
| 2026.09.25 | ₩17,244 | ₩17,391 | ₩17,003 | ₩17,137 | -0.62% | 120.8만 |
|---|
| 2026.09.24 | ₩17,137 | ₩17,526 | ₩16,895 | ₩17,405 | +1.56% | 233.4만 |
|---|
| 2026.09.23 | ₩17,177 | ₩17,190 | ₩16,708 | ₩17,056 | -0.70% | 158.1만 |
|---|
| 2026.09.22 | ₩17,847 | ₩17,861 | ₩17,150 | ₩17,150 | -3.91% | 169만 |
|---|
| 2026.09.21 | ₩18,129 | ₩18,424 | ₩17,847 | ₩18,089 | -0.22% | 148.8만 |
|---|
| 2026.09.18 | ₩18,424 | ₩18,558 | ₩18,156 | ₩18,276 | -0.80% | 186.6만 |
|---|
| 2026.09.17 | ₩18,169 | ₩18,746 | ₩18,075 | ₩18,437 | +1.48% | 196.8만 |
|---|
| 2026.09.16 | ₩17,821 | ₩18,424 | ₩17,754 | ₩18,116 | +1.66% | 214.2만 |
|---|
| 2026.09.15 | ₩17,485 | ₩17,874 | ₩17,418 | ₩17,794 | +1.76% | 133.1만 |
|---|
| 2026.09.14 | ₩17,673 | ₩17,727 | ₩17,324 | ₩17,485 | -1.06% | 143.5만 |
|---|
| 2026.09.11 | ₩17,110 | ₩17,686 | ₩17,070 | ₩17,673 | +3.29% | 200.1만 |
|---|
| 2026.09.10 | ₩16,855 | ₩17,056 | ₩16,654 | ₩17,003 | +0.88% | 133.4만 |
|---|
| 2026.09.09 | ₩16,761 | ₩16,922 | ₩16,466 | ₩16,801 | +0.24% | 100.7만 |
|---|
| 2026.09.08 | ₩17,257 | ₩17,271 | ₩16,815 | ₩16,882 | -2.18% | 162만 |
|---|
| 2026.09.04 | ₩16,909 | ₩17,271 | ₩16,828 | ₩17,244 | +1.98% | 195.1만 |
|---|
| 2026.09.03 | ₩16,815 | ₩17,016 | ₩16,721 | ₩16,922 | +0.64% | 126.2만 |
|---|
| 2026.09.02 | ₩16,654 | ₩16,842 | ₩16,533 | ₩16,721 | +0.40% | 155.5만 |
|---|
| 2026.09.01 | ₩16,869 | ₩17,003 | ₩16,560 | ₩16,667 | -1.19% | 135만 |
|---|
| 2026.08.31 | ₩16,775 | ₩16,895 | ₩16,493 | ₩16,694 | -0.48% | 123.6만 |
|---|
| 2026.08.28 | ₩16,587 | ₩16,815 | ₩16,547 | ₩16,587 | 0.00% | 92.9만 |
|---|
| 2026.08.27 | ₩16,131 | ₩16,681 | ₩16,118 | ₩16,560 | +2.66% | 136.4만 |
|---|
| 2026.08.26 | ₩16,560 | ₩17,096 | ₩15,943 | ₩16,131 | -2.59% | 233.9만 |
|---|
| 2026.08.25 | ₩16,319 | ₩16,520 | ₩16,225 | ₩16,386 | +0.41% | 104.2만 |
|---|
| 2026.08.24 | ₩16,574 | ₩16,654 | ₩16,372 | ₩16,439 | -0.81% | 102.6만 |
|---|
| 2026.08.21 | ₩16,815 | ₩17,150 | ₩16,614 | ₩16,614 | -1.20% | 98.9만 |
|---|
| 2026.08.20 | ₩16,989 | ₩16,989 | ₩16,641 | ₩16,788 | -1.18% | 130.8만 |
|---|
| 2026.08.19 | ₩16,788 | ₩16,989 | ₩16,788 | ₩16,962 | +1.04% | 124만 |
|---|
| 2026.08.18 | ₩16,801 | ₩16,815 | ₩16,547 | ₩16,667 | -0.80% | 142.2만 |
|---|
| 2026.08.17 | ₩16,547 | ₩16,788 | ₩16,493 | ₩16,734 | +1.13% | 102.3만 |
|---|
| 2026.08.14 | ₩16,332 | ₩16,654 | ₩16,265 | ₩16,560 | +1.40% | 103.5만 |
|---|
| 2026.08.13 | ₩15,823 | ₩16,426 | ₩15,823 | ₩16,225 | +2.54% | 103.4만 |
|---|
| 2026.08.12 | ₩15,487 | ₩15,863 | ₩15,326 | ₩15,849 | +2.34% | 94.8만 |
|---|
| 2026.08.11 | ₩15,903 | ₩15,943 | ₩15,340 | ₩15,487 | -2.61% | 141.1만 |
|---|
| 2026.08.10 | ₩16,238 | ₩16,346 | ₩15,930 | ₩15,943 | -1.82% | 114.6만 |
|---|
| 2026.08.07 | ₩16,144 | ₩16,292 | ₩15,890 | ₩16,185 | +0.25% | 75만 |
|---|
| 2026.08.06 | ₩16,305 | ₩16,439 | ₩16,158 | ₩16,185 | -0.74% | 126.9만 |
|---|
| 2026.08.05 | ₩16,279 | ₩16,332 | ₩15,890 | ₩15,916 | -2.22% | 117만 |
|---|
| 2026.08.04 | ₩16,346 | ₩16,346 | ₩16,024 | ₩16,279 | -0.41% | 179.7만 |
|---|
| 2026.08.03 | ₩16,520 | ₩16,641 | ₩16,238 | ₩16,600 | +0.49% | 139.1만 |
|---|
| 2026.07.31 | ₩16,480 | ₩16,600 | ₩16,372 | ₩16,547 | +0.41% | 96.7만 |
|---|
| 2026.07.30 | ₩16,238 | ₩16,533 | ₩16,158 | ₩16,493 | +1.57% | 129.1만 |
|---|
| 2026.07.29 | ₩16,372 | ₩16,493 | ₩16,077 | ₩16,265 | -0.66% | 156.6만 |
|---|
| 2026.07.28 | ₩16,091 | ₩16,372 | ₩15,997 | ₩16,265 | +1.08% | 138만 |
|---|
| 2026.07.27 | ₩15,595 | ₩16,051 | ₩15,501 | ₩16,010 | +2.67% | 132만 |
|---|
| 2026.07.24 | ₩15,957 | ₩16,158 | ₩15,823 | ₩15,984 | +0.17% | 160.1만 |
|---|
| 2026.07.23 | ₩15,326 | ₩15,903 | ₩15,219 | ₩15,903 | +3.76% | 275.1만 |
|---|
| 2026.07.22 | ₩15,353 | ₩15,380 | ₩15,139 | ₩15,219 | -0.87% | 104.3만 |
|---|
| 2026.07.21 | ₩15,152 | ₩15,420 | ₩14,964 | ₩15,340 | +1.24% | 114.2만 |
|---|
| 2026.07.20 | ₩15,031 | ₩15,313 | ₩15,031 | ₩15,072 | +0.27% | 121.9만 |
|---|
| 2026.07.17 | ₩14,951 | ₩15,300 | ₩14,683 | ₩14,897 | -0.36% | 94.3만 |
|---|
| 2026.07.16 | ₩15,085 | ₩15,300 | ₩15,072 | ₩15,139 | +0.36% | 120만 |
|---|
| 2026.07.15 | ₩15,192 | ₩15,233 | ₩14,978 | ₩15,179 | -0.09% | 115.7만 |
|---|
| 2026.07.14 | ₩15,018 | ₩15,353 | ₩15,018 | ₩15,152 | +0.89% | 135.2만 |
|---|
| 2026.07.13 | ₩15,045 | ₩15,139 | ₩14,897 | ₩14,897 | -0.98% | 75.8만 |
|---|
| 2026.07.10 | ₩14,535 | ₩14,911 | ₩14,535 | ₩14,897 | +2.49% | 86.7만 |
|---|
| 2026.07.09 | ₩14,616 | ₩14,911 | ₩14,200 | ₩14,468 | -1.01% | 150.6만 |
|---|
| 2026.07.08 | ₩14,777 | ₩14,978 | ₩14,696 | ₩14,817 | +0.27% | 189.9만 |
|---|
| 2026.07.07 | ₩14,844 | ₩14,871 | ₩14,629 | ₩14,710 | -0.90% | 126.4만 |
|---|
| 2026.07.06 | ₩14,187 | ₩14,911 | ₩14,066 | ₩14,656 | +3.31% | 110.6만 |
|---|
| 2026.07.02 | ₩14,053 | ₩14,348 | ₩14,053 | ₩14,200 | +1.05% | 134만 |
|---|
| 2026.07.01 | ₩13,677 | ₩13,919 | ₩13,677 | ₩13,744 | +0.49% | 149.2만 |
|---|
| 2026.06.30 | ₩13,811 | ₩13,892 | ₩13,503 | ₩13,677 | -0.97% | 237.1만 |
|---|
| 2026.06.29 | ₩14,267 | ₩14,321 | ₩13,838 | ₩13,892 | -2.63% | 157.6만 |
|---|
| 2026.06.26 | ₩14,307 | ₩14,361 | ₩13,691 | ₩14,120 | -1.31% | 604만 |
|---|
| 2026.06.25 | ₩14,857 | ₩14,924 | ₩14,321 | ₩14,401 | -3.07% | 148.6만 |
|---|
| 2026.06.24 | ₩15,326 | ₩15,367 | ₩14,884 | ₩14,964 | -2.36% | 143.9만 |
|---|
| 2026.06.23 | ₩14,991 | ₩15,501 | ₩14,897 | ₩15,407 | +2.77% | 185만 |
|---|
| 2026.06.22 | ₩14,616 | ₩15,192 | ₩14,616 | ₩15,085 | +3.21% | 240.2만 |
|---|
| 2026.06.18 | ₩14,736 | ₩14,750 | ₩14,200 | ₩14,495 | -1.64% | 193.9만 |
|---|
| 2026.06.17 | ₩15,085 | ₩15,166 | ₩14,656 | ₩14,710 | -2.49% | 144.9만 |
|---|
| 2026.06.16 | ₩15,246 | ₩15,326 | ₩15,031 | ₩15,112 | -0.88% | 191.2만 |
|---|
| 2026.06.15 | ₩15,259 | ₩15,367 | ₩15,166 | ₩15,340 | +0.53% | 175.6만 |
|---|
| 2026.06.12 | ₩14,964 | ₩15,407 | ₩14,911 | ₩15,407 | +2.96% | 204.6만 |
|---|
| 2026.06.11 | ₩15,219 | ₩15,300 | ₩14,978 | ₩15,005 | -1.41% | 130.2만 |
|---|
| 2026.06.10 | ₩14,884 | ₩15,192 | ₩14,857 | ₩14,938 | +0.36% | 126.5만 |
|---|
| 2026.06.09 | ₩14,723 | ₩14,924 | ₩14,602 | ₩14,897 | +1.18% | 159.7만 |
|---|
| 2026.06.08 | ₩14,804 | ₩14,857 | ₩14,643 | ₩14,750 | -0.36% | 131.9만 |
|---|
| 2026.06.05 | ₩14,669 | ₩14,924 | ₩14,616 | ₩14,696 | +0.18% | 105.3만 |
|---|
| 2026.06.04 | ₩14,790 | ₩14,897 | ₩14,656 | ₩14,696 | -0.63% | 79.8만 |
|---|
| 2026.06.03 | ₩14,897 | ₩15,005 | ₩14,723 | ₩14,750 | -0.99% | 116만 |
|---|
| 2026.06.02 | ₩14,884 | ₩15,099 | ₩14,817 | ₩14,978 | +0.63% | 133.6만 |
|---|
| 2026.06.01 | ₩14,830 | ₩14,911 | ₩14,736 | ₩14,884 | +0.36% | 120.8만 |
|---|
| 2026.05.29 | ₩15,085 | ₩15,099 | ₩14,750 | ₩14,804 | -1.87% | 136.6만 |
|---|
| 2026.05.28 | ₩15,434 | ₩15,568 | ₩15,139 | ₩15,179 | -1.65% | 133.7만 |
|---|
| 2026.05.27 | ₩15,782 | ₩15,823 | ₩15,353 | ₩15,420 | -2.29% | 150.9만 |
|---|
| 2026.05.26 | ₩16,386 | ₩16,453 | ₩16,064 | ₩16,185 | -1.23% | 203.6만 |
|---|
| 2026.05.22 | ₩16,895 | ₩16,895 | ₩16,399 | ₩16,466 | -2.54% | 180.8만 |
|---|
| 2026.05.21 | ₩16,895 | ₩17,244 | ₩16,748 | ₩16,949 | +0.32% | 145.1만 |
|---|
| 2026.05.20 | ₩16,775 | ₩17,137 | ₩16,734 | ₩17,056 | +1.68% | 189.6만 |
|---|
| 2026.05.19 | ₩16,801 | ₩16,936 | ₩16,627 | ₩16,748 | -0.32% | 124.9만 |
|---|
| 2026.05.18 | ₩16,734 | ₩16,949 | ₩16,506 | ₩16,775 | +0.24% | 191.3만 |
|---|
| 2026.05.15 | ₩16,815 | ₩16,842 | ₩16,453 | ₩16,734 | -0.48% | 119만 |
|---|
| 2026.05.14 | ₩16,761 | ₩16,895 | ₩16,506 | ₩16,869 | +0.64% | 177.6만 |
|---|
| 2026.05.13 | ₩17,137 | ₩17,351 | ₩16,399 | ₩16,654 | -2.82% | 182.7만 |
|---|
| 2026.05.12 | ₩16,332 | ₩17,298 | ₩16,158 | ₩17,164 | +5.09% | 270.6만 |
|---|
| 2026.05.11 | ₩16,024 | ₩16,144 | ₩15,796 | ₩16,091 | +0.42% | 113.2만 |
|---|
| 2026.05.08 | ₩16,051 | ₩16,211 | ₩15,943 | ₩16,091 | +0.25% | 98만 |
|---|
| 2026.05.07 | ₩15,702 | ₩16,051 | ₩15,689 | ₩15,970 | +1.71% | 118.4만 |
|---|
| 2026.05.06 | ₩15,621 | ₩15,943 | ₩15,501 | ₩15,796 | +1.12% | 134.5만 |
|---|
| 2026.05.05 | ₩15,689 | ₩15,903 | ₩15,621 | ₩15,863 | +1.11% | 99.3만 |
|---|
| 2026.05.04 | ₩15,501 | ₩15,675 | ₩15,461 | ₩15,581 | +0.52% | 116.7만 |
|---|
| 2026.05.01 | ₩15,434 | ₩15,554 | ₩15,139 | ₩15,541 | +0.70% | 84만 |
|---|
| 2026.04.30 | ₩15,179 | ₩15,487 | ₩15,152 | ₩15,461 | +1.86% | 89.8만 |
|---|
| 2026.04.29 | ₩15,300 | ₩15,434 | ₩15,125 | ₩15,206 | -0.61% | 119.1만 |
|---|
| 2026.04.28 | ₩15,018 | ₩15,353 | ₩15,005 | ₩15,273 | +1.70% | 149.4만 |
|---|
| 2026.04.27 | ₩14,817 | ₩14,978 | ₩14,763 | ₩14,978 | +1.09% | 108.5만 |
|---|
| 2026.04.24 | ₩14,495 | ₩14,669 | ₩14,428 | ₩14,656 | +1.11% | 95.6만 |
|---|
| 2026.04.23 | ₩14,589 | ₩14,656 | ₩14,441 | ₩14,509 | -0.55% | 113.6만 |
|---|
| 2026.04.22 | ₩14,562 | ₩14,576 | ₩14,173 | ₩14,522 | -0.28% | 90.8만 |
|---|
| 2026.04.21 | ₩14,911 | ₩14,938 | ₩14,401 | ₩14,468 | -2.97% | 110.8만 |
|---|
| 2026.04.20 | ₩14,763 | ₩14,884 | ₩14,549 | ₩14,830 | +0.45% | 94.4만 |
|---|
| 2026.04.17 | ₩14,656 | ₩14,911 | ₩14,455 | ₩14,844 | +1.28% | 106.3만 |
|---|
| 2026.04.16 | ₩14,549 | ₩14,683 | ₩14,361 | ₩14,616 | +0.46% | 76만 |
|---|
| 2026.04.15 | ₩14,576 | ₩14,750 | ₩14,455 | ₩14,602 | +0.18% | 81.2만 |
|---|
| 2026.04.14 | ₩14,562 | ₩14,643 | ₩14,401 | ₩14,428 | -0.92% | 102.1만 |
|---|
| 2026.04.13 | ₩14,602 | ₩14,763 | ₩14,522 | ₩14,562 | -0.28% | 122.4만 |
|---|
| 2026.04.10 | ₩14,616 | ₩14,643 | ₩14,281 | ₩14,535 | -0.55% | 108.3만 |
|---|
| 2026.04.09 | ₩14,817 | ₩15,018 | ₩14,602 | ₩14,643 | -1.18% | 126.7만 |
|---|
| 2026.04.08 | ₩14,616 | ₩14,871 | ₩14,240 | ₩14,844 | +1.56% | 132.4만 |
|---|
| 2026.04.07 | ₩14,750 | ₩14,938 | ₩14,616 | ₩14,736 | -0.09% | 179.3만 |
|---|
| 2026.04.06 | ₩14,576 | ₩14,750 | ₩14,495 | ₩14,710 | +0.92% | 106.9만 |
|---|
| 2026.04.02 | ₩14,254 | ₩14,710 | ₩14,254 | ₩14,656 | +2.82% | 140.3만 |
|---|
| 2026.04.01 | ₩14,441 | ₩14,482 | ₩14,227 | ₩14,254 | -1.30% | 147.4만 |
|---|
| 2026.03.31 | ₩14,415 | ₩14,683 | ₩14,294 | ₩14,468 | +0.37% | 130.4만 |
|---|
| 2026.03.30 | ₩14,160 | ₩14,348 | ₩13,851 | ₩14,214 | +0.38% | 167.1만 |
|---|
| 2026.03.27 | ₩14,240 | ₩14,334 | ₩14,120 | ₩14,200 | -0.28% | 86.7만 |
|---|
| 2026.03.26 | ₩14,267 | ₩14,535 | ₩14,214 | ₩14,267 | 0.00% | 98.9만 |
|---|
| 2026.03.25 | ₩14,482 | ₩14,482 | ₩14,079 | ₩14,214 | -1.85% | 118만 |
|---|
| 2026.03.24 | ₩14,374 | ₩14,723 | ₩14,374 | ₩14,482 | +0.75% | 147.9만 |
|---|
| 2026.03.23 | ₩13,892 | ₩14,334 | ₩13,637 | ₩14,281 | +2.80% | 138.1만 |
|---|
| 2026.03.20 | ₩14,146 | ₩14,146 | ₩13,838 | ₩13,892 | -1.80% | 243.6만 |
|---|
| 2026.03.19 | ₩13,610 | ₩14,133 | ₩13,516 | ₩14,066 | +3.35% | 164.8만 |
|---|
| 2026.03.18 | ₩13,583 | ₩13,892 | ₩13,543 | ₩13,677 | +0.69% | 120.8만 |
|---|
| 2026.03.17 | ₩13,543 | ₩13,704 | ₩13,463 | ₩13,583 | +0.30% | 216.5만 |
|---|
| 2026.03.16 | ₩13,409 | ₩13,610 | ₩13,355 | ₩13,556 | +1.10% | 130.9만 |
|---|
| 2026.03.13 | ₩13,302 | ₩13,355 | ₩13,181 | ₩13,248 | -0.40% | 147.7만 |
|---|
| 2026.03.12 | ₩13,838 | ₩13,932 | ₩13,315 | ₩13,355 | -3.49% | 248.4만 |
|---|
| 2026.03.11 | ₩14,522 | ₩14,522 | ₩13,959 | ₩14,160 | -2.49% | 144.8만 |
|---|
| 2026.03.10 | ₩14,549 | ₩14,750 | ₩14,482 | ₩14,549 | 0.00% | 167.6만 |
|---|
| 2026.03.09 | ₩14,187 | ₩14,723 | ₩14,133 | ₩14,616 | +3.02% | 212.6만 |
|---|
| 2026.03.06 | ₩14,562 | ₩14,723 | ₩14,361 | ₩14,415 | -1.01% | 205.9만 |
|---|
| 2026.03.05 | ₩14,656 | ₩14,656 | ₩14,321 | ₩14,495 | -1.10% | 152.9만 |
|---|
| 2026.03.04 | ₩14,763 | ₩14,871 | ₩14,643 | ₩14,710 | -0.36% | 179.7만 |
|---|
| 2026.03.03 | ₩14,522 | ₩14,897 | ₩14,455 | ₩14,763 | +1.66% | 275.5만 |
|---|
| 2026.03.02 | ₩14,817 | ₩15,125 | ₩14,495 | ₩15,112 | +1.99% | 192.2만 |
|---|
| 2026.02.27 | ₩14,736 | ₩14,790 | ₩14,576 | ₩14,763 | +0.18% | 136만 |
|---|
| 2026.02.26 | ₩14,428 | ₩14,710 | ₩14,348 | ₩14,656 | +1.58% | 129.1만 |
|---|
| 2026.02.25 | ₩14,509 | ₩14,535 | ₩14,120 | ₩14,522 | +0.09% | 159.2만 |
|---|
| 2026.02.24 | ₩14,495 | ₩14,629 | ₩14,415 | ₩14,535 | +0.28% | 146.8만 |
|---|
| 2026.02.23 | ₩14,415 | ₩14,482 | ₩14,227 | ₩14,374 | -0.28% | 133.9만 |
|---|
| 2026.02.20 | ₩14,026 | ₩14,415 | ₩13,972 | ₩14,401 | +2.68% | 187.9만 |
|---|
| 2026.02.19 | ₩13,999 | ₩14,079 | ₩13,811 | ₩14,053 | +0.38% | 148.8만 |
|---|
| 2026.02.18 | ₩14,079 | ₩14,106 | ₩13,811 | ₩13,919 | -1.14% | 154.5만 |
|---|
| 2026.02.17 | ₩13,811 | ₩14,012 | ₩13,543 | ₩13,945 | +0.97% | 168.5만 |
|---|
| 2026.02.13 | ₩13,731 | ₩13,999 | ₩13,637 | ₩13,811 | +0.59% | 175.4만 |
|---|
| 2026.02.12 | ₩13,409 | ₩13,771 | ₩13,315 | ₩13,758 | +2.60% | 285.5만 |
|---|
| 2026.02.11 | ₩12,363 | ₩13,798 | ₩12,242 | ₩13,409 | +8.46% | 575.8만 |
|---|
| 2026.02.10 | ₩12,350 | ₩12,430 | ₩12,216 | ₩12,242 | -0.87% | 143.4만 |
|---|
| 2026.02.09 | ₩12,242 | ₩12,470 | ₩12,242 | ₩12,350 | +0.88% | 99.7만 |
|---|
| 2026.02.06 | ₩11,854 | ₩12,350 | ₩11,854 | ₩12,269 | +3.51% | 156.7만 |
|---|
| 2026.02.05 | ₩11,880 | ₩12,028 | ₩11,733 | ₩11,813 | -0.56% | 119.1만 |
|---|
| 2026.02.04 | ₩12,202 | ₩12,296 | ₩11,974 | ₩12,001 | -1.65% | 192.1만 |
|---|
| 2026.02.03 | ₩12,068 | ₩12,189 | ₩11,733 | ₩12,122 | +0.44% | 194.4만 |
|---|
| 2026.02.02 | ₩11,719 | ₩12,229 | ₩11,599 | ₩12,082 | +3.09% | 251.2만 |
|---|
| 2026.01.30 | ₩11,679 | ₩11,934 | ₩11,532 | ₩11,880 | +1.72% | 186.6만 |
|---|
| 2026.01.29 | ₩11,907 | ₩12,108 | ₩11,679 | ₩11,840 | -0.56% | 273만 |
|---|
| 2026.01.28 | ₩11,264 | ₩11,760 | ₩11,264 | ₩11,760 | +4.40% | 198.9만 |
|---|
| 2026.01.27 | ₩11,036 | ₩11,277 | ₩11,036 | ₩11,210 | +1.58% | 145.7만 |
|---|
| 2026.01.26 | ₩11,290 | ₩11,357 | ₩10,942 | ₩11,036 | -2.26% | 98.8만 |
|---|
| 2026.01.23 | ₩11,384 | ₩11,478 | ₩11,156 | ₩11,210 | -1.53% | 111.1만 |
|---|
| 2026.01.22 | ₩11,424 | ₩11,438 | ₩11,183 | ₩11,250 | -1.53% | 110.4만 |
|---|
| 2026.01.21 | ₩11,129 | ₩11,424 | ₩11,103 | ₩11,357 | +2.05% | 99.3만 |
|---|
| 2026.01.20 | ₩11,076 | ₩11,129 | ₩10,982 | ₩11,076 | 0.00% | 103.9만 |
|---|
| 2026.01.16 | ₩11,357 | ₩11,478 | ₩11,062 | ₩11,062 | -2.60% | 128만 |
|---|
| 2026.01.15 | ₩11,304 | ₩11,438 | ₩11,116 | ₩11,357 | +0.47% | 102.8만 |
|---|
| 2026.01.14 | ₩11,357 | ₩11,465 | ₩11,264 | ₩11,357 | 0.00% | 114만 |
|---|
| 2026.01.13 | ₩11,264 | ₩11,438 | ₩11,237 | ₩11,290 | +0.24% | 160.6만 |
|---|
| 2026.01.12 | ₩11,156 | ₩11,317 | ₩11,049 | ₩11,170 | +0.12% | 104.9만 |
|---|
| 2026.01.09 | ₩11,210 | ₩11,223 | ₩10,995 | ₩11,129 | -0.72% | 189.1만 |
|---|
| 2026.01.08 | ₩11,036 | ₩11,264 | ₩10,942 | ₩11,183 | +1.34% | 105.7만 |
|---|
| 2026.01.07 | ₩10,861 | ₩11,089 | ₩10,781 | ₩11,036 | +1.60% | 156.8만 |
|---|
| 2026.01.06 | ₩10,674 | ₩11,022 | ₩10,674 | ₩10,794 | +1.13% | 129.2만 |
|---|
| 2026.01.05 | ₩10,902 | ₩10,995 | ₩10,593 | ₩10,593 | -2.83% | 133.1만 |
|---|
| 2026.01.02 | ₩10,526 | ₩10,607 | ₩10,392 | ₩10,580 | +0.51% | 109.9만 |
|---|
| 2025.12.31 | ₩10,312 | ₩10,499 | ₩10,271 | ₩10,472 | +1.56% | 100만 |
|---|
| 2025.12.30 | ₩10,432 | ₩10,513 | ₩10,312 | ₩10,325 | -1.03% | 116.3만 |
|---|
| 2025.12.29 | ₩10,405 | ₩10,499 | ₩10,352 | ₩10,392 | -0.13% | 106.4만 |
|---|
| 2025.12.26 | ₩10,365 | ₩10,459 | ₩10,285 | ₩10,446 | +0.78% | 74.1만 |
|---|
| 2025.12.24 | ₩10,271 | ₩10,379 | ₩10,164 | ₩10,352 | +0.78% | 71.8만 |
|---|
| 2025.12.23 | ₩10,258 | ₩10,379 | ₩10,191 | ₩10,298 | +0.39% | 95.4만 |
|---|
| 2025.12.22 | ₩10,432 | ₩10,566 | ₩10,244 | ₩10,271 | -1.54% | 116.4만 |
|---|
| 2025.12.19 | ₩10,218 | ₩10,553 | ₩10,218 | ₩10,432 | +2.10% | 166.7만 |
|---|
| 2025.12.18 | ₩10,218 | ₩10,231 | ₩10,097 | ₩10,177 | -0.39% | 104.1만 |
|---|
| 2025.12.17 | ₩10,312 | ₩10,379 | ₩10,084 | ₩10,191 | -1.17% | 140.4만 |
|---|
| 2025.12.16 | ₩10,459 | ₩10,472 | ₩10,244 | ₩10,244 | -2.05% | 116.1만 |
|---|
| 2025.12.15 | ₩10,405 | ₩10,593 | ₩10,338 | ₩10,513 | +1.03% | 154.8만 |
|---|
| 2025.12.12 | ₩10,580 | ₩10,580 | ₩10,338 | ₩10,392 | -1.77% | 184.6만 |
|---|
| 2025.12.11 | ₩11,022 | ₩11,076 | ₩10,781 | ₩10,848 | -1.58% | 179.5만 |
|---|
| 2025.12.10 | ₩11,223 | ₩11,223 | ₩10,875 | ₩11,009 | -1.91% | 144.8만 |
|---|
| 2025.12.09 | ₩11,143 | ₩11,277 | ₩11,022 | ₩11,197 | +0.48% | 180.5만 |
|---|
| 2025.12.08 | ₩11,143 | ₩11,290 | ₩11,116 | ₩11,129 | -0.12% | 107.1만 |
|---|
| 2025.12.05 | ₩11,129 | ₩11,250 | ₩11,103 | ₩11,143 | +0.12% | 71.6만 |
|---|
| 2025.12.04 | ₩11,250 | ₩11,250 | ₩11,049 | ₩11,129 | -1.07% | 85.6만 |
|---|
| 2025.12.03 | ₩11,129 | ₩11,277 | ₩11,129 | ₩11,210 | +0.72% | 114.2만 |
|---|
| 2025.12.02 | ₩10,995 | ₩11,062 | ₩10,834 | ₩11,022 | +0.24% | 81.9만 |
|---|
| 2025.12.01 | ₩11,062 | ₩11,116 | ₩10,969 | ₩10,995 | -0.61% | 116.7만 |
|---|
| 2025.11.28 | ₩10,995 | ₩11,062 | ₩10,955 | ₩11,036 | +0.37% | 69.3만 |
|---|
| 2025.11.26 | ₩10,969 | ₩11,089 | ₩10,942 | ₩10,942 | -0.24% | 100.4만 |
|---|
| 2025.11.25 | ₩10,955 | ₩11,036 | ₩10,861 | ₩11,022 | +0.61% | 75.1만 |
|---|
| 2025.11.24 | ₩10,821 | ₩11,022 | ₩10,727 | ₩10,969 | +1.36% | 108.5만 |
|---|
| 2025.11.21 | ₩10,834 | ₩11,076 | ₩10,687 | ₩11,062 | +2.10% | 133.9만 |
|---|
| 2025.11.20 | ₩10,995 | ₩11,237 | ₩10,834 | ₩10,848 | -1.34% | 148.3만 |
|---|
| 2025.11.19 | ₩10,861 | ₩11,036 | ₩10,794 | ₩10,982 | +1.11% | 133.6만 |
|---|
| 2025.11.18 | ₩10,955 | ₩11,089 | ₩10,861 | ₩11,076 | +1.10% | 108.9만 |
|---|
| 2025.11.17 | ₩10,915 | ₩11,197 | ₩10,808 | ₩11,022 | +0.98% | 139.3만 |
|---|
| 2025.11.14 | ₩10,794 | ₩10,982 | ₩10,687 | ₩10,982 | +1.74% | 131.6만 |
|---|
| 2025.11.13 | ₩10,995 | ₩11,210 | ₩10,875 | ₩10,915 | -0.73% | 139.6만 |
|---|
| 2025.11.12 | ₩11,290 | ₩11,304 | ₩11,009 | ₩11,062 | -2.02% | 197만 |
|---|
| 2025.11.11 | ₩10,526 | ₩11,357 | ₩10,526 | ₩11,197 | +6.37% | 449.4만 |
|---|
| 2025.11.10 | ₩10,231 | ₩10,325 | ₩10,084 | ₩10,231 | 0.00% | 132.1만 |
|---|
| 2025.11.07 | ₩10,003 | ₩10,191 | ₩9,936 | ₩10,191 | +1.88% | 94만 |
|---|
| 2025.11.06 | ₩9,990 | ₩10,151 | ₩9,963 | ₩10,003 | +0.13% | 89.8만 |
|---|
| 2025.11.05 | ₩9,869 | ₩10,043 | ₩9,842 | ₩9,990 | +1.22% | 86.2만 |
|---|
| 2025.11.04 | ₩9,762 | ₩10,043 | ₩9,748 | ₩9,815 | +0.55% | 146.8만 |
|---|
| 2025.11.03 | ₩9,923 | ₩9,990 | ₩9,869 | ₩9,963 | +0.41% | 106.9만 |
|---|
| 2025.10.31 | ₩9,748 | ₩10,043 | ₩9,681 | ₩10,003 | +2.61% | 130.8만 |
|---|
| 2025.10.30 | ₩9,614 | ₩9,762 | ₩9,534 | ₩9,708 | +0.98% | 101.6만 |
|---|
| 2025.10.29 | ₩9,802 | ₩9,896 | ₩9,574 | ₩9,641 | -1.64% | 112.6만 |
|---|
| 2025.10.28 | ₩9,386 | ₩9,829 | ₩9,373 | ₩9,789 | +4.29% | 219.3만 |
|---|
| 2025.10.27 | ₩9,440 | ₩9,494 | ₩9,386 | ₩9,427 | -0.14% | 112.5만 |
|---|
| 2025.10.24 | ₩9,507 | ₩9,574 | ₩9,400 | ₩9,440 | -0.71% | 59.5만 |
|---|
| 2025.10.23 | ₩9,494 | ₩9,628 | ₩9,467 | ₩9,561 | +0.71% | 75.6만 |
|---|
| 2025.10.22 | ₩9,172 | ₩9,413 | ₩9,158 | ₩9,386 | +2.34% | 97.3만 |
|---|
| 2025.10.21 | ₩9,386 | ₩9,400 | ₩9,145 | ₩9,172 | -2.29% | 140.9만 |
|---|
| 2025.10.20 | ₩9,386 | ₩9,601 | ₩9,373 | ₩9,413 | +0.29% | 122만 |
|---|
| 2025.10.17 | ₩9,306 | ₩9,386 | ₩9,091 | ₩9,359 | +0.58% | 130.2만 |
|---|
| 2025.10.16 | ₩9,386 | ₩9,587 | ₩9,252 | ₩9,319 | -0.71% | 135.6만 |
|---|
| 2025.10.15 | ₩9,333 | ₩9,480 | ₩9,292 | ₩9,413 | +0.86% | 123.9만 |
|---|
| 2025.10.14 | ₩9,239 | ₩9,252 | ₩9,024 | ₩9,199 | -0.44% | 154.4만 |
|---|
| 2025.10.13 | ₩9,386 | ₩9,480 | ₩9,266 | ₩9,292 | -1.00% | 114.1만 |
|---|
| 2025.10.10 | ₩9,561 | ₩9,641 | ₩9,306 | ₩9,306 | -2.66% | 221.5만 |
|---|