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 | ₩18,240 | ₩18,240 | ₩17,838 | ₩17,892 | -1.91% | 117.4만 |
| 2026.10.08 | ₩18,039 | ₩18,240 | ₩17,852 | ₩18,187 | +0.82% | 143.8만 |
| 2026.10.07 | ₩17,986 | ₩18,227 | ₩17,771 | ₩17,811 | -0.97% | 121.1만 |
| 2026.10.06 | ₩18,012 | ₩18,053 | ₩17,623 | ₩17,838 | -0.97% | 142.5만 |
| 2026.10.05 | ₩18,160 | ₩18,348 | ₩17,637 | ₩18,106 | -0.30% | 120.8만 |
| 2026.10.02 | ₩17,825 | ₩18,053 | ₩17,650 | ₩18,039 | +1.20% | 110.1만 |
| 2026.10.01 | ₩17,583 | ₩18,173 | ₩17,369 | ₩18,080 | +2.82% | 132.6만 |
| 2026.09.30 | ₩17,623 | ₩17,986 | ₩17,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,650 |
| +0.15% |
| 121.8만 |
| 2026.09.29 | ₩17,033 | ₩17,650 | ₩16,939 | ₩17,516 | +2.83% | 120만 |
|---|
| 2026.09.28 | ₩17,369 | ₩17,503 | ₩17,047 | ₩17,208 | -0.93% | 102.1만 |
|---|
| 2026.09.25 | ₩17,248 | ₩17,395 | ₩17,007 | ₩17,141 | -0.62% | 120.8만 |
|---|
| 2026.09.24 | ₩17,141 | ₩17,530 | ₩16,899 | ₩17,409 | +1.56% | 233.4만 |
|---|
| 2026.09.23 | ₩17,181 | ₩17,194 | ₩16,711 | ₩17,060 | -0.70% | 158.1만 |
|---|
| 2026.09.22 | ₩17,852 | ₩17,865 | ₩17,154 | ₩17,154 | -3.91% | 169만 |
|---|
| 2026.09.21 | ₩18,133 | ₩18,428 | ₩17,852 | ₩18,093 | -0.22% | 148.8만 |
|---|
| 2026.09.18 | ₩18,428 | ₩18,562 | ₩18,160 | ₩18,281 | -0.80% | 186.6만 |
|---|
| 2026.09.17 | ₩18,173 | ₩18,750 | ₩18,080 | ₩18,442 | +1.48% | 196.8만 |
|---|
| 2026.09.16 | ₩17,825 | ₩18,428 | ₩17,758 | ₩18,120 | +1.66% | 214.2만 |
|---|
| 2026.09.15 | ₩17,489 | ₩17,878 | ₩17,422 | ₩17,798 | +1.76% | 133.1만 |
|---|
| 2026.09.14 | ₩17,677 | ₩17,731 | ₩17,328 | ₩17,489 | -1.06% | 143.5만 |
|---|
| 2026.09.11 | ₩17,114 | ₩17,691 | ₩17,074 | ₩17,677 | +3.29% | 200.1만 |
|---|
| 2026.09.10 | ₩16,859 | ₩17,060 | ₩16,658 | ₩17,007 | +0.88% | 133.4만 |
|---|
| 2026.09.09 | ₩16,765 | ₩16,926 | ₩16,470 | ₩16,805 | +0.24% | 100.7만 |
|---|
| 2026.09.08 | ₩17,261 | ₩17,275 | ₩16,819 | ₩16,886 | -2.18% | 162만 |
|---|
| 2026.09.04 | ₩16,913 | ₩17,275 | ₩16,832 | ₩17,248 | +1.98% | 195.1만 |
|---|
| 2026.09.03 | ₩16,819 | ₩17,020 | ₩16,725 | ₩16,926 | +0.64% | 126.2만 |
|---|
| 2026.09.02 | ₩16,658 | ₩16,846 | ₩16,537 | ₩16,725 | +0.40% | 155.5만 |
|---|
| 2026.09.01 | ₩16,872 | ₩17,007 | ₩16,564 | ₩16,671 | -1.19% | 135만 |
|---|
| 2026.08.31 | ₩16,779 | ₩16,899 | ₩16,497 | ₩16,698 | -0.48% | 123.6만 |
|---|
| 2026.08.28 | ₩16,591 | ₩16,819 | ₩16,551 | ₩16,591 | 0.00% | 92.9만 |
|---|
| 2026.08.27 | ₩16,135 | ₩16,685 | ₩16,121 | ₩16,564 | +2.66% | 136.4만 |
|---|
| 2026.08.26 | ₩16,564 | ₩17,100 | ₩15,947 | ₩16,135 | -2.59% | 233.9만 |
|---|
| 2026.08.25 | ₩16,323 | ₩16,524 | ₩16,229 | ₩16,390 | +0.41% | 104.2만 |
|---|
| 2026.08.24 | ₩16,577 | ₩16,658 | ₩16,376 | ₩16,443 | -0.81% | 102.6만 |
|---|
| 2026.08.21 | ₩16,819 | ₩17,154 | ₩16,618 | ₩16,618 | -1.20% | 98.9만 |
|---|
| 2026.08.20 | ₩16,993 | ₩16,993 | ₩16,644 | ₩16,792 | -1.18% | 130.8만 |
|---|
| 2026.08.19 | ₩16,792 | ₩16,993 | ₩16,792 | ₩16,966 | +1.04% | 124만 |
|---|
| 2026.08.18 | ₩16,805 | ₩16,819 | ₩16,551 | ₩16,671 | -0.80% | 142.2만 |
|---|
| 2026.08.17 | ₩16,551 | ₩16,792 | ₩16,497 | ₩16,738 | +1.13% | 102.3만 |
|---|
| 2026.08.14 | ₩16,336 | ₩16,658 | ₩16,269 | ₩16,564 | +1.40% | 103.5만 |
|---|
| 2026.08.13 | ₩15,826 | ₩16,430 | ₩15,826 | ₩16,229 | +2.54% | 103.4만 |
|---|
| 2026.08.12 | ₩15,491 | ₩15,867 | ₩15,330 | ₩15,853 | +2.34% | 94.8만 |
|---|
| 2026.08.11 | ₩15,907 | ₩15,947 | ₩15,343 | ₩15,491 | -2.61% | 141.1만 |
|---|
| 2026.08.10 | ₩16,242 | ₩16,349 | ₩15,934 | ₩15,947 | -1.82% | 114.6만 |
|---|
| 2026.08.07 | ₩16,148 | ₩16,296 | ₩15,893 | ₩16,188 | +0.25% | 75만 |
|---|
| 2026.08.06 | ₩16,309 | ₩16,443 | ₩16,162 | ₩16,188 | -0.74% | 126.9만 |
|---|
| 2026.08.05 | ₩16,282 | ₩16,336 | ₩15,893 | ₩15,920 | -2.22% | 117만 |
|---|
| 2026.08.04 | ₩16,349 | ₩16,349 | ₩16,027 | ₩16,282 | -0.41% | 179.7만 |
|---|
| 2026.08.03 | ₩16,524 | ₩16,644 | ₩16,242 | ₩16,604 | +0.49% | 139.1만 |
|---|
| 2026.07.31 | ₩16,483 | ₩16,604 | ₩16,376 | ₩16,551 | +0.41% | 96.7만 |
|---|
| 2026.07.30 | ₩16,242 | ₩16,537 | ₩16,162 | ₩16,497 | +1.57% | 129.1만 |
|---|
| 2026.07.29 | ₩16,376 | ₩16,497 | ₩16,081 | ₩16,269 | -0.66% | 156.6만 |
|---|
| 2026.07.28 | ₩16,095 | ₩16,376 | ₩16,001 | ₩16,269 | +1.08% | 138만 |
|---|
| 2026.07.27 | ₩15,598 | ₩16,054 | ₩15,504 | ₩16,014 | +2.67% | 132만 |
|---|
| 2026.07.24 | ₩15,960 | ₩16,162 | ₩15,826 | ₩15,987 | +0.17% | 160.1만 |
|---|
| 2026.07.23 | ₩15,330 | ₩15,907 | ₩15,223 | ₩15,907 | +3.76% | 275.1만 |
|---|
| 2026.07.22 | ₩15,357 | ₩15,384 | ₩15,142 | ₩15,223 | -0.87% | 104.3만 |
|---|
| 2026.07.21 | ₩15,156 | ₩15,424 | ₩14,968 | ₩15,343 | +1.24% | 114.2만 |
|---|
| 2026.07.20 | ₩15,035 | ₩15,317 | ₩15,035 | ₩15,075 | +0.27% | 121.9만 |
|---|
| 2026.07.17 | ₩14,954 | ₩15,303 | ₩14,686 | ₩14,901 | -0.36% | 94.3만 |
|---|
| 2026.07.16 | ₩15,089 | ₩15,303 | ₩15,075 | ₩15,142 | +0.36% | 120만 |
|---|
| 2026.07.15 | ₩15,196 | ₩15,236 | ₩14,981 | ₩15,182 | -0.09% | 115.7만 |
|---|
| 2026.07.14 | ₩15,022 | ₩15,357 | ₩15,022 | ₩15,156 | +0.89% | 135.2만 |
|---|
| 2026.07.13 | ₩15,048 | ₩15,142 | ₩14,901 | ₩14,901 | -0.98% | 75.8만 |
|---|
| 2026.07.10 | ₩14,539 | ₩14,914 | ₩14,539 | ₩14,901 | +2.49% | 86.7만 |
|---|
| 2026.07.09 | ₩14,619 | ₩14,914 | ₩14,203 | ₩14,472 | -1.01% | 150.6만 |
|---|
| 2026.07.08 | ₩14,780 | ₩14,981 | ₩14,700 | ₩14,820 | +0.27% | 189.9만 |
|---|
| 2026.07.07 | ₩14,847 | ₩14,874 | ₩14,633 | ₩14,713 | -0.90% | 126.4만 |
|---|
| 2026.07.06 | ₩14,190 | ₩14,914 | ₩14,069 | ₩14,659 | +3.31% | 110.6만 |
|---|
| 2026.07.02 | ₩14,056 | ₩14,351 | ₩14,056 | ₩14,203 | +1.05% | 134만 |
|---|
| 2026.07.01 | ₩13,680 | ₩13,922 | ₩13,680 | ₩13,747 | +0.49% | 149.2만 |
|---|
| 2026.06.30 | ₩13,814 | ₩13,895 | ₩13,506 | ₩13,680 | -0.97% | 237.1만 |
|---|
| 2026.06.29 | ₩14,270 | ₩14,324 | ₩13,841 | ₩13,895 | -2.63% | 157.6만 |
|---|
| 2026.06.26 | ₩14,311 | ₩14,364 | ₩13,694 | ₩14,123 | -1.31% | 604만 |
|---|
| 2026.06.25 | ₩14,861 | ₩14,928 | ₩14,324 | ₩14,405 | -3.07% | 148.6만 |
|---|
| 2026.06.24 | ₩15,330 | ₩15,370 | ₩14,887 | ₩14,968 | -2.36% | 143.9만 |
|---|
| 2026.06.23 | ₩14,995 | ₩15,504 | ₩14,901 | ₩15,411 | +2.77% | 185만 |
|---|
| 2026.06.22 | ₩14,619 | ₩15,196 | ₩14,619 | ₩15,089 | +3.21% | 240.2만 |
|---|
| 2026.06.18 | ₩14,740 | ₩14,753 | ₩14,203 | ₩14,498 | -1.64% | 193.9만 |
|---|
| 2026.06.17 | ₩15,089 | ₩15,169 | ₩14,659 | ₩14,713 | -2.49% | 144.9만 |
|---|
| 2026.06.16 | ₩15,250 | ₩15,330 | ₩15,035 | ₩15,115 | -0.88% | 191.2만 |
|---|
| 2026.06.15 | ₩15,263 | ₩15,370 | ₩15,169 | ₩15,343 | +0.53% | 175.6만 |
|---|
| 2026.06.12 | ₩14,968 | ₩15,411 | ₩14,914 | ₩15,411 | +2.96% | 204.6만 |
|---|
| 2026.06.11 | ₩15,223 | ₩15,303 | ₩14,981 | ₩15,008 | -1.41% | 130.2만 |
|---|
| 2026.06.10 | ₩14,887 | ₩15,196 | ₩14,861 | ₩14,941 | +0.36% | 126.5만 |
|---|
| 2026.06.09 | ₩14,726 | ₩14,928 | ₩14,606 | ₩14,901 | +1.18% | 159.7만 |
|---|
| 2026.06.08 | ₩14,807 | ₩14,861 | ₩14,646 | ₩14,753 | -0.36% | 131.9만 |
|---|
| 2026.06.05 | ₩14,673 | ₩14,928 | ₩14,619 | ₩14,700 | +0.18% | 105.3만 |
|---|
| 2026.06.04 | ₩14,794 | ₩14,901 | ₩14,659 | ₩14,700 | -0.63% | 79.8만 |
|---|
| 2026.06.03 | ₩14,901 | ₩15,008 | ₩14,726 | ₩14,753 | -0.99% | 116만 |
|---|
| 2026.06.02 | ₩14,887 | ₩15,102 | ₩14,820 | ₩14,981 | +0.63% | 133.6만 |
|---|
| 2026.06.01 | ₩14,834 | ₩14,914 | ₩14,740 | ₩14,887 | +0.36% | 120.8만 |
|---|
| 2026.05.29 | ₩15,089 | ₩15,102 | ₩14,753 | ₩14,807 | -1.87% | 136.6만 |
|---|
| 2026.05.28 | ₩15,437 | ₩15,571 | ₩15,142 | ₩15,182 | -1.65% | 133.7만 |
|---|
| 2026.05.27 | ₩15,786 | ₩15,826 | ₩15,357 | ₩15,424 | -2.29% | 150.9만 |
|---|
| 2026.05.26 | ₩16,390 | ₩16,457 | ₩16,068 | ₩16,188 | -1.23% | 203.6만 |
|---|
| 2026.05.22 | ₩16,899 | ₩16,899 | ₩16,403 | ₩16,470 | -2.54% | 180.8만 |
|---|
| 2026.05.21 | ₩16,899 | ₩17,248 | ₩16,752 | ₩16,953 | +0.32% | 145.1만 |
|---|
| 2026.05.20 | ₩16,779 | ₩17,141 | ₩16,738 | ₩17,060 | +1.68% | 189.6만 |
|---|
| 2026.05.19 | ₩16,805 | ₩16,939 | ₩16,631 | ₩16,752 | -0.32% | 124.9만 |
|---|
| 2026.05.18 | ₩16,738 | ₩16,953 | ₩16,510 | ₩16,779 | +0.24% | 191.3만 |
|---|
| 2026.05.15 | ₩16,819 | ₩16,846 | ₩16,457 | ₩16,738 | -0.48% | 119만 |
|---|
| 2026.05.14 | ₩16,765 | ₩16,899 | ₩16,510 | ₩16,872 | +0.64% | 177.6만 |
|---|
| 2026.05.13 | ₩17,141 | ₩17,355 | ₩16,403 | ₩16,658 | -2.82% | 182.7만 |
|---|
| 2026.05.12 | ₩16,336 | ₩17,302 | ₩16,162 | ₩17,167 | +5.09% | 270.6만 |
|---|
| 2026.05.11 | ₩16,027 | ₩16,148 | ₩15,799 | ₩16,095 | +0.42% | 113.2만 |
|---|
| 2026.05.08 | ₩16,054 | ₩16,215 | ₩15,947 | ₩16,095 | +0.25% | 98만 |
|---|
| 2026.05.07 | ₩15,706 | ₩16,054 | ₩15,692 | ₩15,974 | +1.71% | 118.4만 |
|---|
| 2026.05.06 | ₩15,625 | ₩15,947 | ₩15,504 | ₩15,799 | +1.12% | 134.5만 |
|---|
| 2026.05.05 | ₩15,692 | ₩15,907 | ₩15,625 | ₩15,867 | +1.11% | 99.3만 |
|---|
| 2026.05.04 | ₩15,504 | ₩15,679 | ₩15,464 | ₩15,585 | +0.52% | 116.7만 |
|---|
| 2026.05.01 | ₩15,437 | ₩15,558 | ₩15,142 | ₩15,545 | +0.70% | 84만 |
|---|
| 2026.04.30 | ₩15,182 | ₩15,491 | ₩15,156 | ₩15,464 | +1.86% | 89.8만 |
|---|
| 2026.04.29 | ₩15,303 | ₩15,437 | ₩15,129 | ₩15,209 | -0.61% | 119.1만 |
|---|
| 2026.04.28 | ₩15,022 | ₩15,357 | ₩15,008 | ₩15,276 | +1.70% | 149.4만 |
|---|
| 2026.04.27 | ₩14,820 | ₩14,981 | ₩14,767 | ₩14,981 | +1.09% | 108.5만 |
|---|
| 2026.04.24 | ₩14,498 | ₩14,673 | ₩14,431 | ₩14,659 | +1.11% | 95.6만 |
|---|
| 2026.04.23 | ₩14,592 | ₩14,659 | ₩14,445 | ₩14,512 | -0.55% | 113.6만 |
|---|
| 2026.04.22 | ₩14,566 | ₩14,579 | ₩14,177 | ₩14,525 | -0.28% | 90.8만 |
|---|
| 2026.04.21 | ₩14,914 | ₩14,941 | ₩14,405 | ₩14,472 | -2.97% | 110.8만 |
|---|
| 2026.04.20 | ₩14,767 | ₩14,887 | ₩14,552 | ₩14,834 | +0.45% | 94.4만 |
|---|
| 2026.04.17 | ₩14,659 | ₩14,914 | ₩14,458 | ₩14,847 | +1.28% | 106.3만 |
|---|
| 2026.04.16 | ₩14,552 | ₩14,686 | ₩14,364 | ₩14,619 | +0.46% | 76만 |
|---|
| 2026.04.15 | ₩14,579 | ₩14,753 | ₩14,458 | ₩14,606 | +0.18% | 81.2만 |
|---|
| 2026.04.14 | ₩14,566 | ₩14,646 | ₩14,405 | ₩14,431 | -0.92% | 102.1만 |
|---|
| 2026.04.13 | ₩14,606 | ₩14,767 | ₩14,525 | ₩14,566 | -0.28% | 122.4만 |
|---|
| 2026.04.10 | ₩14,619 | ₩14,646 | ₩14,284 | ₩14,539 | -0.55% | 108.3만 |
|---|
| 2026.04.09 | ₩14,820 | ₩15,022 | ₩14,606 | ₩14,646 | -1.18% | 126.7만 |
|---|
| 2026.04.08 | ₩14,619 | ₩14,874 | ₩14,244 | ₩14,847 | +1.56% | 132.4만 |
|---|
| 2026.04.07 | ₩14,753 | ₩14,941 | ₩14,619 | ₩14,740 | -0.09% | 179.3만 |
|---|
| 2026.04.06 | ₩14,579 | ₩14,753 | ₩14,498 | ₩14,713 | +0.92% | 106.9만 |
|---|
| 2026.04.02 | ₩14,257 | ₩14,713 | ₩14,257 | ₩14,659 | +2.82% | 140.3만 |
|---|
| 2026.04.01 | ₩14,445 | ₩14,485 | ₩14,230 | ₩14,257 | -1.30% | 147.4만 |
|---|
| 2026.03.31 | ₩14,418 | ₩14,686 | ₩14,297 | ₩14,472 | +0.37% | 130.4만 |
|---|
| 2026.03.30 | ₩14,163 | ₩14,351 | ₩13,855 | ₩14,217 | +0.38% | 167.1만 |
|---|
| 2026.03.27 | ₩14,244 | ₩14,338 | ₩14,123 | ₩14,203 | -0.28% | 86.7만 |
|---|
| 2026.03.26 | ₩14,270 | ₩14,539 | ₩14,217 | ₩14,270 | 0.00% | 98.9만 |
|---|
| 2026.03.25 | ₩14,485 | ₩14,485 | ₩14,083 | ₩14,217 | -1.85% | 118만 |
|---|
| 2026.03.24 | ₩14,378 | ₩14,726 | ₩14,378 | ₩14,485 | +0.75% | 147.9만 |
|---|
| 2026.03.23 | ₩13,895 | ₩14,338 | ₩13,640 | ₩14,284 | +2.80% | 138.1만 |
|---|
| 2026.03.20 | ₩14,150 | ₩14,150 | ₩13,841 | ₩13,895 | -1.80% | 243.6만 |
|---|
| 2026.03.19 | ₩13,613 | ₩14,136 | ₩13,519 | ₩14,069 | +3.35% | 164.8만 |
|---|
| 2026.03.18 | ₩13,586 | ₩13,895 | ₩13,546 | ₩13,680 | +0.69% | 120.8만 |
|---|
| 2026.03.17 | ₩13,546 | ₩13,707 | ₩13,466 | ₩13,586 | +0.30% | 216.5만 |
|---|
| 2026.03.16 | ₩13,412 | ₩13,613 | ₩13,358 | ₩13,560 | +1.10% | 130.9만 |
|---|
| 2026.03.13 | ₩13,305 | ₩13,358 | ₩13,184 | ₩13,251 | -0.40% | 147.7만 |
|---|
| 2026.03.12 | ₩13,841 | ₩13,935 | ₩13,318 | ₩13,358 | -3.49% | 248.4만 |
|---|
| 2026.03.11 | ₩14,525 | ₩14,525 | ₩13,962 | ₩14,163 | -2.49% | 144.8만 |
|---|
| 2026.03.10 | ₩14,552 | ₩14,753 | ₩14,485 | ₩14,552 | 0.00% | 167.6만 |
|---|
| 2026.03.09 | ₩14,190 | ₩14,726 | ₩14,136 | ₩14,619 | +3.02% | 212.6만 |
|---|
| 2026.03.06 | ₩14,566 | ₩14,726 | ₩14,364 | ₩14,418 | -1.01% | 205.9만 |
|---|
| 2026.03.05 | ₩14,659 | ₩14,659 | ₩14,324 | ₩14,498 | -1.10% | 152.9만 |
|---|
| 2026.03.04 | ₩14,767 | ₩14,874 | ₩14,646 | ₩14,713 | -0.36% | 179.7만 |
|---|
| 2026.03.03 | ₩14,525 | ₩14,901 | ₩14,458 | ₩14,767 | +1.66% | 275.5만 |
|---|
| 2026.03.02 | ₩14,820 | ₩15,129 | ₩14,498 | ₩15,115 | +1.99% | 192.2만 |
|---|
| 2026.02.27 | ₩14,740 | ₩14,794 | ₩14,579 | ₩14,767 | +0.18% | 136만 |
|---|
| 2026.02.26 | ₩14,431 | ₩14,713 | ₩14,351 | ₩14,659 | +1.58% | 129.1만 |
|---|
| 2026.02.25 | ₩14,512 | ₩14,539 | ₩14,123 | ₩14,525 | +0.09% | 159.2만 |
|---|
| 2026.02.24 | ₩14,498 | ₩14,633 | ₩14,418 | ₩14,539 | +0.28% | 146.8만 |
|---|
| 2026.02.23 | ₩14,418 | ₩14,485 | ₩14,230 | ₩14,378 | -0.28% | 133.9만 |
|---|
| 2026.02.20 | ₩14,029 | ₩14,418 | ₩13,975 | ₩14,405 | +2.68% | 187.9만 |
|---|
| 2026.02.19 | ₩14,002 | ₩14,083 | ₩13,814 | ₩14,056 | +0.38% | 148.8만 |
|---|
| 2026.02.18 | ₩14,083 | ₩14,110 | ₩13,814 | ₩13,922 | -1.14% | 154.5만 |
|---|
| 2026.02.17 | ₩13,814 | ₩14,016 | ₩13,546 | ₩13,949 | +0.97% | 168.5만 |
|---|
| 2026.02.13 | ₩13,734 | ₩14,002 | ₩13,640 | ₩13,814 | +0.59% | 175.4만 |
|---|
| 2026.02.12 | ₩13,412 | ₩13,774 | ₩13,318 | ₩13,761 | +2.60% | 285.5만 |
|---|
| 2026.02.11 | ₩12,366 | ₩13,801 | ₩12,245 | ₩13,412 | +8.46% | 575.8만 |
|---|
| 2026.02.10 | ₩12,353 | ₩12,433 | ₩12,218 | ₩12,245 | -0.87% | 143.4만 |
|---|
| 2026.02.09 | ₩12,245 | ₩12,473 | ₩12,245 | ₩12,353 | +0.88% | 99.7만 |
|---|
| 2026.02.06 | ₩11,856 | ₩12,353 | ₩11,856 | ₩12,272 | +3.51% | 156.7만 |
|---|
| 2026.02.05 | ₩11,883 | ₩12,031 | ₩11,736 | ₩11,816 | -0.56% | 119.1만 |
|---|
| 2026.02.04 | ₩12,205 | ₩12,299 | ₩11,977 | ₩12,004 | -1.65% | 192.1만 |
|---|
| 2026.02.03 | ₩12,071 | ₩12,192 | ₩11,736 | ₩12,125 | +0.44% | 194.4만 |
|---|
| 2026.02.02 | ₩11,722 | ₩12,232 | ₩11,601 | ₩12,084 | +3.09% | 251.2만 |
|---|
| 2026.01.30 | ₩11,682 | ₩11,937 | ₩11,534 | ₩11,883 | +1.72% | 186.6만 |
|---|
| 2026.01.29 | ₩11,910 | ₩12,111 | ₩11,682 | ₩11,843 | -0.56% | 273만 |
|---|
| 2026.01.28 | ₩11,266 | ₩11,762 | ₩11,266 | ₩11,762 | +4.40% | 198.9만 |
|---|
| 2026.01.27 | ₩11,038 | ₩11,280 | ₩11,038 | ₩11,213 | +1.58% | 145.7만 |
|---|
| 2026.01.26 | ₩11,293 | ₩11,360 | ₩10,944 | ₩11,038 | -2.26% | 98.8만 |
|---|
| 2026.01.23 | ₩11,387 | ₩11,481 | ₩11,159 | ₩11,213 | -1.53% | 111.1만 |
|---|
| 2026.01.22 | ₩11,427 | ₩11,441 | ₩11,186 | ₩11,253 | -1.53% | 110.4만 |
|---|
| 2026.01.21 | ₩11,132 | ₩11,427 | ₩11,105 | ₩11,360 | +2.05% | 99.3만 |
|---|
| 2026.01.20 | ₩11,078 | ₩11,132 | ₩10,985 | ₩11,078 | 0.00% | 103.9만 |
|---|
| 2026.01.16 | ₩11,360 | ₩11,481 | ₩11,065 | ₩11,065 | -2.60% | 128만 |
|---|
| 2026.01.15 | ₩11,306 | ₩11,441 | ₩11,119 | ₩11,360 | +0.47% | 102.8만 |
|---|
| 2026.01.14 | ₩11,360 | ₩11,467 | ₩11,266 | ₩11,360 | 0.00% | 114만 |
|---|
| 2026.01.13 | ₩11,266 | ₩11,441 | ₩11,239 | ₩11,293 | +0.24% | 160.6만 |
|---|
| 2026.01.12 | ₩11,159 | ₩11,320 | ₩11,052 | ₩11,172 | +0.12% | 104.9만 |
|---|
| 2026.01.09 | ₩11,213 | ₩11,226 | ₩10,998 | ₩11,132 | -0.72% | 189.1만 |
|---|
| 2026.01.08 | ₩11,038 | ₩11,266 | ₩10,944 | ₩11,186 | +1.34% | 105.7만 |
|---|
| 2026.01.07 | ₩10,864 | ₩11,092 | ₩10,783 | ₩11,038 | +1.60% | 156.8만 |
|---|
| 2026.01.06 | ₩10,676 | ₩11,025 | ₩10,676 | ₩10,797 | +1.13% | 129.2만 |
|---|
| 2026.01.05 | ₩10,904 | ₩10,998 | ₩10,596 | ₩10,596 | -2.83% | 133.1만 |
|---|
| 2026.01.02 | ₩10,528 | ₩10,609 | ₩10,394 | ₩10,582 | +0.51% | 109.9만 |
|---|
| 2025.12.31 | ₩10,314 | ₩10,502 | ₩10,274 | ₩10,475 | +1.56% | 100만 |
|---|
| 2025.12.30 | ₩10,435 | ₩10,515 | ₩10,314 | ₩10,327 | -1.03% | 116.3만 |
|---|
| 2025.12.29 | ₩10,408 | ₩10,502 | ₩10,354 | ₩10,394 | -0.13% | 106.4만 |
|---|
| 2025.12.26 | ₩10,368 | ₩10,461 | ₩10,287 | ₩10,448 | +0.78% | 74.1만 |
|---|
| 2025.12.24 | ₩10,274 | ₩10,381 | ₩10,166 | ₩10,354 | +0.78% | 71.8만 |
|---|
| 2025.12.23 | ₩10,260 | ₩10,381 | ₩10,193 | ₩10,300 | +0.39% | 95.4만 |
|---|
| 2025.12.22 | ₩10,435 | ₩10,569 | ₩10,247 | ₩10,274 | -1.54% | 116.4만 |
|---|
| 2025.12.19 | ₩10,220 | ₩10,555 | ₩10,220 | ₩10,435 | +2.10% | 166.7만 |
|---|
| 2025.12.18 | ₩10,220 | ₩10,233 | ₩10,099 | ₩10,180 | -0.39% | 104.1만 |
|---|
| 2025.12.17 | ₩10,314 | ₩10,381 | ₩10,086 | ₩10,193 | -1.17% | 140.4만 |
|---|
| 2025.12.16 | ₩10,461 | ₩10,475 | ₩10,247 | ₩10,247 | -2.05% | 116.1만 |
|---|
| 2025.12.15 | ₩10,408 | ₩10,596 | ₩10,341 | ₩10,515 | +1.03% | 154.8만 |
|---|
| 2025.12.12 | ₩10,582 | ₩10,582 | ₩10,341 | ₩10,394 | -1.77% | 184.6만 |
|---|
| 2025.12.11 | ₩11,025 | ₩11,078 | ₩10,783 | ₩10,850 | -1.58% | 179.5만 |
|---|
| 2025.12.10 | ₩11,226 | ₩11,226 | ₩10,877 | ₩11,011 | -1.91% | 144.8만 |
|---|
| 2025.12.09 | ₩11,145 | ₩11,280 | ₩11,025 | ₩11,199 | +0.48% | 180.5만 |
|---|
| 2025.12.08 | ₩11,145 | ₩11,293 | ₩11,119 | ₩11,132 | -0.12% | 107.1만 |
|---|
| 2025.12.05 | ₩11,132 | ₩11,253 | ₩11,105 | ₩11,145 | +0.12% | 71.6만 |
|---|
| 2025.12.04 | ₩11,253 | ₩11,253 | ₩11,052 | ₩11,132 | -1.07% | 85.6만 |
|---|
| 2025.12.03 | ₩11,132 | ₩11,280 | ₩11,132 | ₩11,213 | +0.72% | 114.2만 |
|---|
| 2025.12.02 | ₩10,998 | ₩11,065 | ₩10,837 | ₩11,025 | +0.24% | 81.9만 |
|---|
| 2025.12.01 | ₩11,065 | ₩11,119 | ₩10,971 | ₩10,998 | -0.61% | 116.7만 |
|---|
| 2025.11.28 | ₩10,998 | ₩11,065 | ₩10,958 | ₩11,038 | +0.37% | 69.3만 |
|---|
| 2025.11.26 | ₩10,971 | ₩11,092 | ₩10,944 | ₩10,944 | -0.24% | 100.4만 |
|---|
| 2025.11.25 | ₩10,958 | ₩11,038 | ₩10,864 | ₩11,025 | +0.61% | 75.1만 |
|---|
| 2025.11.24 | ₩10,824 | ₩11,025 | ₩10,730 | ₩10,971 | +1.36% | 108.5만 |
|---|
| 2025.11.21 | ₩10,837 | ₩11,078 | ₩10,689 | ₩11,065 | +2.10% | 133.9만 |
|---|
| 2025.11.20 | ₩10,998 | ₩11,239 | ₩10,837 | ₩10,850 | -1.34% | 148.3만 |
|---|
| 2025.11.19 | ₩10,864 | ₩11,038 | ₩10,797 | ₩10,985 | +1.11% | 133.6만 |
|---|
| 2025.11.18 | ₩10,958 | ₩11,092 | ₩10,864 | ₩11,078 | +1.10% | 108.9만 |
|---|
| 2025.11.17 | ₩10,917 | ₩11,199 | ₩10,810 | ₩11,025 | +0.98% | 139.3만 |
|---|
| 2025.11.14 | ₩10,797 | ₩10,985 | ₩10,689 | ₩10,985 | +1.74% | 131.6만 |
|---|
| 2025.11.13 | ₩10,998 | ₩11,213 | ₩10,877 | ₩10,917 | -0.73% | 139.6만 |
|---|
| 2025.11.12 | ₩11,293 | ₩11,306 | ₩11,011 | ₩11,065 | -2.02% | 197만 |
|---|
| 2025.11.11 | ₩10,528 | ₩11,360 | ₩10,528 | ₩11,199 | +6.37% | 449.4만 |
|---|
| 2025.11.10 | ₩10,233 | ₩10,327 | ₩10,086 | ₩10,233 | 0.00% | 132.1만 |
|---|
| 2025.11.07 | ₩10,005 | ₩10,193 | ₩9,938 | ₩10,193 | +1.88% | 94만 |
|---|
| 2025.11.06 | ₩9,992 | ₩10,153 | ₩9,965 | ₩10,005 | +0.13% | 89.8만 |
|---|
| 2025.11.05 | ₩9,871 | ₩10,046 | ₩9,844 | ₩9,992 | +1.22% | 86.2만 |
|---|
| 2025.11.04 | ₩9,764 | ₩10,046 | ₩9,751 | ₩9,818 | +0.55% | 146.8만 |
|---|
| 2025.11.03 | ₩9,925 | ₩9,992 | ₩9,871 | ₩9,965 | +0.41% | 106.9만 |
|---|
| 2025.10.31 | ₩9,751 | ₩10,046 | ₩9,684 | ₩10,005 | +2.61% | 130.8만 |
|---|
| 2025.10.30 | ₩9,616 | ₩9,764 | ₩9,536 | ₩9,710 | +0.98% | 101.6만 |
|---|
| 2025.10.29 | ₩9,804 | ₩9,898 | ₩9,576 | ₩9,643 | -1.64% | 112.6만 |
|---|
| 2025.10.28 | ₩9,388 | ₩9,831 | ₩9,375 | ₩9,791 | +4.29% | 219.3만 |
|---|
| 2025.10.27 | ₩9,442 | ₩9,496 | ₩9,388 | ₩9,429 | -0.14% | 112.5만 |
|---|
| 2025.10.24 | ₩9,509 | ₩9,576 | ₩9,402 | ₩9,442 | -0.71% | 59.5만 |
|---|
| 2025.10.23 | ₩9,496 | ₩9,630 | ₩9,469 | ₩9,563 | +0.71% | 75.6만 |
|---|
| 2025.10.22 | ₩9,174 | ₩9,415 | ₩9,160 | ₩9,388 | +2.34% | 97.3만 |
|---|
| 2025.10.21 | ₩9,388 | ₩9,402 | ₩9,147 | ₩9,174 | -2.29% | 140.9만 |
|---|
| 2025.10.20 | ₩9,388 | ₩9,603 | ₩9,375 | ₩9,415 | +0.29% | 122만 |
|---|
| 2025.10.17 | ₩9,308 | ₩9,388 | ₩9,093 | ₩9,362 | +0.58% | 130.2만 |
|---|
| 2025.10.16 | ₩9,388 | ₩9,590 | ₩9,254 | ₩9,321 | -0.71% | 135.6만 |
|---|
| 2025.10.15 | ₩9,335 | ₩9,482 | ₩9,295 | ₩9,415 | +0.86% | 123.9만 |
|---|
| 2025.10.14 | ₩9,241 | ₩9,254 | ₩9,026 | ₩9,201 | -0.44% | 154.4만 |
|---|
| 2025.10.13 | ₩9,388 | ₩9,482 | ₩9,268 | ₩9,295 | -1.00% | 114.1만 |
|---|
| 2025.10.10 | ₩9,563 | ₩9,643 | ₩9,308 | ₩9,308 | -2.66% | 221.5만 |
|---|