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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,158 | ₩18,346 | ₩17,622 | ₩17,890 | -1.48% | 645.7만 |
| 2026.09.28–2026.10.02 | ₩17,367 | ₩18,172 | ₩16,938 | ₩18,038 | +3.86% | 586.5만 |
| 2026.09.21–2026.09.25 | ₩18,132 | ₩18,427 | ₩16,710 | ₩17,139 | -5.47% | 830.1만 |
| 2026.09.14–2026.09.18 | ₩17,676 | ₩18,749 | ₩17,327 | ₩18,279 | +3.41% | 874.2만 |
| 2026.09.08–2026.09.11 | ₩17,260 | ₩17,689 | ₩16,469 | ₩17,676 | +2.41% | 596.1만 |
| 2026.08.31–2026.09.04 | ₩16,777 | ₩17,273 | ₩16,496 | ₩17,247 | +2.80% | 735.5만 |
| 2026.08.24–2026.08.28 | ₩16,576 | ₩17,099 | ₩15,946 | ₩16,589 | +0.08% | 670만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,153 |
| ₩16,496 |
| ₩16,616 |
| +0.41% |
| 598.2만 |
| 2026.08.10–2026.08.14 | ₩16,241 | ₩16,656 | ₩15,329 | ₩16,563 | +1.98% | 557.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,522 | ₩16,643 | ₩15,892 | ₩16,187 | -2.03% | 637.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,597 | ₩16,603 | ₩15,503 | ₩16,549 | +6.10% | 652.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,034 | ₩16,160 | ₩14,967 | ₩15,986 | +6.33% | 775.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,047 | ₩15,356 | ₩14,685 | ₩14,900 | -0.98% | 540.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,189 | ₩14,980 | ₩14,068 | ₩14,900 | +5.01% | 664.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,269 | ₩14,350 | ₩13,505 | ₩14,202 | -0.47% | 677.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,618 | ₩15,503 | ₩13,693 | ₩14,122 | -3.39% | 1321.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,262 | ₩15,369 | ₩14,202 | ₩14,497 | -5.01% | 705.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,806 | ₩15,409 | ₩14,605 | ₩15,409 | +4.08% | 752.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,833 | ₩15,101 | ₩14,618 | ₩14,698 | -0.90% | 555.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,388 | ₩16,455 | ₩14,752 | ₩14,806 | -9.66% | 624.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,737 | ₩17,247 | ₩16,402 | ₩16,469 | -1.60% | 831.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,026 | ₩17,354 | ₩15,798 | ₩16,737 | +4.44% | 863.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,503 | ₩16,214 | ₩15,463 | ₩16,093 | +3.81% | 566.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,819 | ₩15,557 | ₩14,766 | ₩15,543 | +4.89% | 550.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,766 | ₩14,940 | ₩14,175 | ₩14,658 | -0.73% | 505.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,605 | ₩14,913 | ₩14,363 | ₩14,846 | +1.65% | 487.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,578 | ₩15,020 | ₩14,242 | ₩14,538 | -0.28% | 653.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,162 | ₩14,712 | ₩13,854 | ₩14,658 | +3.50% | 585.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,894 | ₩14,725 | ₩13,639 | ₩14,202 | +2.22% | 589.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,411 | ₩14,149 | ₩13,357 | ₩13,894 | +3.60% | 876.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,189 | ₩14,752 | ₩13,183 | ₩13,250 | -6.62% | 921.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,819 | ₩15,128 | ₩14,323 | ₩14,417 | -2.71% | 1006.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,417 | ₩14,792 | ₩14,122 | ₩14,766 | +2.42% | 705만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,813 | ₩14,417 | ₩13,545 | ₩14,403 | +4.27% | 659.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,244 | ₩14,001 | ₩12,217 | ₩13,813 | +12.81% | 1279.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,721 | ₩12,352 | ₩11,601 | ₩12,271 | +4.69% | 913.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,292 | ₩12,110 | ₩10,943 | ₩11,882 | +5.23% | 902.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,077 | ₩11,480 | ₩10,984 | ₩11,212 | +1.21% | 424.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,158 | ₩11,480 | ₩11,051 | ₩11,064 | -0.84% | 610.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,903 | ₩11,265 | ₩10,595 | ₩11,131 | +2.09% | 714만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,407 | ₩10,608 | ₩10,273 | ₩10,581 | +1.68% | 432.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,434 | ₩10,568 | ₩10,166 | ₩10,447 | +0.13% | 357.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,407 | ₩10,595 | ₩10,085 | ₩10,434 | +0.26% | 682.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,145 | ₩11,292 | ₩10,340 | ₩10,394 | -6.74% | 796.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,064 | ₩11,279 | ₩10,836 | ₩11,145 | +0.73% | 470.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,823 | ₩11,091 | ₩10,729 | ₩11,037 | +1.98% | 353.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,917 | ₩11,238 | ₩10,689 | ₩11,064 | +1.35% | 664만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,233 | ₩11,359 | ₩10,085 | ₩10,984 | +7.34% | 1049.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,924 | ₩10,192 | ₩9,750 | ₩10,192 | +2.70% | 523.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,441 | ₩10,045 | ₩9,374 | ₩10,005 | +5.97% | 676.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,388 | ₩9,629 | ₩9,146 | ₩9,441 | +0.57% | 495.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,388 | ₩9,589 | ₩9,026 | ₩9,361 | -0.29% | 658.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,562 | ₩9,643 | ₩9,307 | ₩9,307 | -2.66% | 221.5만 |
|---|