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 | ₩18,156 | ₩18,344 | ₩17,619 | ₩17,888 | -1.48% | 645.7만 |
| 2026.09.28–2026.10.02 | ₩17,365 | ₩18,169 | ₩16,936 | ₩18,035 | +3.86% | 586.5만 |
| 2026.09.21–2026.09.25 | ₩18,129 | ₩18,424 | ₩16,708 | ₩17,137 | -5.47% | 830.1만 |
| 2026.09.14–2026.09.18 | ₩17,673 | ₩18,746 | ₩17,324 | ₩18,276 | +3.41% | 874.2만 |
| 2026.09.08–2026.09.11 | ₩17,257 | ₩17,686 | ₩16,466 | ₩17,673 | +2.41% | 596.1만 |
| 2026.08.31–2026.09.04 | ₩16,775 | ₩17,271 | ₩16,493 | ₩17,244 | +2.80% | 735.5만 |
| 2026.08.24–2026.08.28 | ₩16,574 | ₩17,096 | ₩15,943 | ₩16,587 | +0.08% | 670만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,150 |
| ₩16,493 |
| ₩16,614 |
| +0.41% |
| 598.2만 |
| 2026.08.10–2026.08.14 | ₩16,238 | ₩16,654 | ₩15,326 | ₩16,560 | +1.98% | 557.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,520 | ₩16,641 | ₩15,890 | ₩16,185 | -2.03% | 637.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,595 | ₩16,600 | ₩15,501 | ₩16,547 | +6.10% | 652.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,031 | ₩16,158 | ₩14,964 | ₩15,984 | +6.33% | 775.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,045 | ₩15,353 | ₩14,683 | ₩14,897 | -0.98% | 540.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,187 | ₩14,978 | ₩14,066 | ₩14,897 | +5.01% | 664.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,267 | ₩14,348 | ₩13,503 | ₩14,200 | -0.47% | 677.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,616 | ₩15,501 | ₩13,691 | ₩14,120 | -3.39% | 1321.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,259 | ₩15,367 | ₩14,200 | ₩14,495 | -5.01% | 705.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,804 | ₩15,407 | ₩14,602 | ₩15,407 | +4.08% | 752.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,830 | ₩15,099 | ₩14,616 | ₩14,696 | -0.90% | 555.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,386 | ₩16,453 | ₩14,750 | ₩14,804 | -9.66% | 624.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,734 | ₩17,244 | ₩16,399 | ₩16,466 | -1.60% | 831.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,024 | ₩17,351 | ₩15,796 | ₩16,734 | +4.44% | 863.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,501 | ₩16,211 | ₩15,461 | ₩16,091 | +3.81% | 566.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,817 | ₩15,554 | ₩14,763 | ₩15,541 | +4.89% | 550.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,763 | ₩14,938 | ₩14,173 | ₩14,656 | -0.73% | 505.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,602 | ₩14,911 | ₩14,361 | ₩14,844 | +1.65% | 487.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,576 | ₩15,018 | ₩14,240 | ₩14,535 | -0.28% | 653.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,160 | ₩14,710 | ₩13,851 | ₩14,656 | +3.50% | 585.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,892 | ₩14,723 | ₩13,637 | ₩14,200 | +2.22% | 589.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,409 | ₩14,146 | ₩13,355 | ₩13,892 | +3.60% | 876.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,187 | ₩14,750 | ₩13,181 | ₩13,248 | -6.62% | 921.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,817 | ₩15,125 | ₩14,321 | ₩14,415 | -2.71% | 1006.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,415 | ₩14,790 | ₩14,120 | ₩14,763 | +2.42% | 705만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,811 | ₩14,415 | ₩13,543 | ₩14,401 | +4.27% | 659.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,242 | ₩13,999 | ₩12,216 | ₩13,811 | +12.81% | 1279.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,719 | ₩12,350 | ₩11,599 | ₩12,269 | +4.69% | 913.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,290 | ₩12,108 | ₩10,942 | ₩11,880 | +5.23% | 902.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,076 | ₩11,478 | ₩10,982 | ₩11,210 | +1.21% | 424.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,156 | ₩11,478 | ₩11,049 | ₩11,062 | -0.84% | 610.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,902 | ₩11,264 | ₩10,593 | ₩11,129 | +2.09% | 714만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,405 | ₩10,607 | ₩10,271 | ₩10,580 | +1.68% | 432.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,432 | ₩10,566 | ₩10,164 | ₩10,446 | +0.13% | 357.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,405 | ₩10,593 | ₩10,084 | ₩10,432 | +0.26% | 682.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,143 | ₩11,290 | ₩10,338 | ₩10,392 | -6.74% | 796.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,062 | ₩11,277 | ₩10,834 | ₩11,143 | +0.73% | 470.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,821 | ₩11,089 | ₩10,727 | ₩11,036 | +1.98% | 353.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,915 | ₩11,237 | ₩10,687 | ₩11,062 | +1.35% | 664만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,231 | ₩11,357 | ₩10,084 | ₩10,982 | +7.34% | 1049.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,923 | ₩10,191 | ₩9,748 | ₩10,191 | +2.70% | 523.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,440 | ₩10,043 | ₩9,373 | ₩10,003 | +5.97% | 676.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,386 | ₩9,628 | ₩9,145 | ₩9,440 | +0.57% | 495.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,386 | ₩9,587 | ₩9,024 | ₩9,359 | -0.29% | 658.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,561 | ₩9,641 | ₩9,306 | ₩9,306 | -2.66% | 221.5만 |
|---|