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 | ₩18,239 | ₩18,239 | ₩17,836 | ₩17,890 | -1.91% | 117.4만 |
| 2026.10.08 | ₩18,037 | ₩18,239 | ₩17,850 | ₩18,185 | +0.82% | 143.8만 |
| 2026.10.07 | ₩17,984 | ₩18,225 | ₩17,769 | ₩17,809 | -0.97% | 121.1만 |
| 2026.10.06 | ₩18,011 | ₩18,051 | ₩17,622 | ₩17,836 | -0.97% | 142.5만 |
| 2026.10.05 | ₩18,158 | ₩18,346 | ₩17,635 | ₩18,104 | -0.30% | 120.8만 |
| 2026.10.02 | ₩17,823 | ₩18,051 | ₩17,648 | ₩18,037 | +1.20% | 110.1만 |
| 2026.10.01 | ₩17,581 | ₩18,171 | ₩17,367 | ₩18,078 | +2.82% | 132.6만 |
| 2026.09.30 | ₩17,622 | ₩17,984 | ₩17,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,648 |
| +0.15% |
| 121.8만 |
| 2026.09.29 | ₩17,032 | ₩17,648 | ₩16,938 | ₩17,514 | +2.83% | 120만 |
|---|
| 2026.09.28 | ₩17,367 | ₩17,501 | ₩17,045 | ₩17,206 | -0.93% | 102.1만 |
|---|
| 2026.09.25 | ₩17,246 | ₩17,394 | ₩17,005 | ₩17,139 | -0.62% | 120.8만 |
|---|
| 2026.09.24 | ₩17,139 | ₩17,528 | ₩16,897 | ₩17,407 | +1.56% | 233.4만 |
|---|
| 2026.09.23 | ₩17,179 | ₩17,193 | ₩16,710 | ₩17,058 | -0.70% | 158.1만 |
|---|
| 2026.09.22 | ₩17,850 | ₩17,863 | ₩17,152 | ₩17,152 | -3.91% | 169만 |
|---|
| 2026.09.21 | ₩18,131 | ₩18,426 | ₩17,850 | ₩18,091 | -0.22% | 148.8만 |
|---|
| 2026.09.18 | ₩18,426 | ₩18,560 | ₩18,158 | ₩18,279 | -0.80% | 186.6만 |
|---|
| 2026.09.17 | ₩18,171 | ₩18,748 | ₩18,078 | ₩18,440 | +1.48% | 196.8만 |
|---|
| 2026.09.16 | ₩17,823 | ₩18,426 | ₩17,756 | ₩18,118 | +1.66% | 214.2만 |
|---|
| 2026.09.15 | ₩17,488 | ₩17,876 | ₩17,420 | ₩17,796 | +1.76% | 133.1만 |
|---|
| 2026.09.14 | ₩17,675 | ₩17,729 | ₩17,327 | ₩17,488 | -1.06% | 143.5만 |
|---|
| 2026.09.11 | ₩17,112 | ₩17,689 | ₩17,072 | ₩17,675 | +3.29% | 200.1만 |
|---|
| 2026.09.10 | ₩16,857 | ₩17,058 | ₩16,656 | ₩17,005 | +0.88% | 133.4만 |
|---|
| 2026.09.09 | ₩16,763 | ₩16,924 | ₩16,468 | ₩16,804 | +0.24% | 100.7만 |
|---|
| 2026.09.08 | ₩17,260 | ₩17,273 | ₩16,817 | ₩16,884 | -2.18% | 162만 |
|---|
| 2026.09.04 | ₩16,911 | ₩17,273 | ₩16,830 | ₩17,246 | +1.98% | 195.1만 |
|---|
| 2026.09.03 | ₩16,817 | ₩17,018 | ₩16,723 | ₩16,924 | +0.64% | 126.2만 |
|---|
| 2026.09.02 | ₩16,656 | ₩16,844 | ₩16,535 | ₩16,723 | +0.40% | 155.5만 |
|---|
| 2026.09.01 | ₩16,871 | ₩17,005 | ₩16,562 | ₩16,670 | -1.19% | 135만 |
|---|
| 2026.08.31 | ₩16,777 | ₩16,897 | ₩16,495 | ₩16,696 | -0.48% | 123.6만 |
|---|
| 2026.08.28 | ₩16,589 | ₩16,817 | ₩16,549 | ₩16,589 | 0.00% | 92.9만 |
|---|
| 2026.08.27 | ₩16,133 | ₩16,683 | ₩16,120 | ₩16,562 | +2.66% | 136.4만 |
|---|
| 2026.08.26 | ₩16,562 | ₩17,099 | ₩15,945 | ₩16,133 | -2.59% | 233.9만 |
|---|
| 2026.08.25 | ₩16,321 | ₩16,522 | ₩16,227 | ₩16,388 | +0.41% | 104.2만 |
|---|
| 2026.08.24 | ₩16,576 | ₩16,656 | ₩16,374 | ₩16,442 | -0.81% | 102.6만 |
|---|
| 2026.08.21 | ₩16,817 | ₩17,152 | ₩16,616 | ₩16,616 | -1.20% | 98.9만 |
|---|
| 2026.08.20 | ₩16,991 | ₩16,991 | ₩16,643 | ₩16,790 | -1.18% | 130.8만 |
|---|
| 2026.08.19 | ₩16,790 | ₩16,991 | ₩16,790 | ₩16,965 | +1.04% | 124만 |
|---|
| 2026.08.18 | ₩16,804 | ₩16,817 | ₩16,549 | ₩16,670 | -0.80% | 142.2만 |
|---|
| 2026.08.17 | ₩16,549 | ₩16,790 | ₩16,495 | ₩16,737 | +1.13% | 102.3만 |
|---|
| 2026.08.14 | ₩16,334 | ₩16,656 | ₩16,267 | ₩16,562 | +1.40% | 103.5만 |
|---|
| 2026.08.13 | ₩15,825 | ₩16,428 | ₩15,825 | ₩16,227 | +2.54% | 103.4만 |
|---|
| 2026.08.12 | ₩15,489 | ₩15,865 | ₩15,328 | ₩15,851 | +2.34% | 94.8만 |
|---|
| 2026.08.11 | ₩15,905 | ₩15,945 | ₩15,342 | ₩15,489 | -2.61% | 141.1만 |
|---|
| 2026.08.10 | ₩16,240 | ₩16,348 | ₩15,932 | ₩15,945 | -1.82% | 114.6만 |
|---|
| 2026.08.07 | ₩16,146 | ₩16,294 | ₩15,892 | ₩16,187 | +0.25% | 75만 |
|---|
| 2026.08.06 | ₩16,307 | ₩16,442 | ₩16,160 | ₩16,187 | -0.74% | 126.9만 |
|---|
| 2026.08.05 | ₩16,281 | ₩16,334 | ₩15,892 | ₩15,919 | -2.22% | 117만 |
|---|
| 2026.08.04 | ₩16,348 | ₩16,348 | ₩16,026 | ₩16,281 | -0.41% | 179.7만 |
|---|
| 2026.08.03 | ₩16,522 | ₩16,643 | ₩16,240 | ₩16,602 | +0.49% | 139.1만 |
|---|
| 2026.07.31 | ₩16,482 | ₩16,602 | ₩16,374 | ₩16,549 | +0.41% | 96.7만 |
|---|
| 2026.07.30 | ₩16,240 | ₩16,535 | ₩16,160 | ₩16,495 | +1.57% | 129.1만 |
|---|
| 2026.07.29 | ₩16,374 | ₩16,495 | ₩16,079 | ₩16,267 | -0.66% | 156.6만 |
|---|
| 2026.07.28 | ₩16,093 | ₩16,374 | ₩15,999 | ₩16,267 | +1.08% | 138만 |
|---|
| 2026.07.27 | ₩15,597 | ₩16,053 | ₩15,503 | ₩16,012 | +2.67% | 132만 |
|---|
| 2026.07.24 | ₩15,959 | ₩16,160 | ₩15,825 | ₩15,986 | +0.17% | 160.1만 |
|---|
| 2026.07.23 | ₩15,328 | ₩15,905 | ₩15,221 | ₩15,905 | +3.76% | 275.1만 |
|---|
| 2026.07.22 | ₩15,355 | ₩15,382 | ₩15,141 | ₩15,221 | -0.87% | 104.3만 |
|---|
| 2026.07.21 | ₩15,154 | ₩15,422 | ₩14,966 | ₩15,342 | +1.24% | 114.2만 |
|---|
| 2026.07.20 | ₩15,033 | ₩15,315 | ₩15,033 | ₩15,074 | +0.27% | 121.9만 |
|---|
| 2026.07.17 | ₩14,953 | ₩15,302 | ₩14,685 | ₩14,899 | -0.36% | 94.3만 |
|---|
| 2026.07.16 | ₩15,087 | ₩15,302 | ₩15,074 | ₩15,141 | +0.36% | 120만 |
|---|
| 2026.07.15 | ₩15,194 | ₩15,235 | ₩14,980 | ₩15,181 | -0.09% | 115.7만 |
|---|
| 2026.07.14 | ₩15,020 | ₩15,355 | ₩15,020 | ₩15,154 | +0.89% | 135.2만 |
|---|
| 2026.07.13 | ₩15,047 | ₩15,141 | ₩14,899 | ₩14,899 | -0.98% | 75.8만 |
|---|
| 2026.07.10 | ₩14,537 | ₩14,913 | ₩14,537 | ₩14,899 | +2.49% | 86.7만 |
|---|
| 2026.07.09 | ₩14,618 | ₩14,913 | ₩14,202 | ₩14,470 | -1.01% | 150.6만 |
|---|
| 2026.07.08 | ₩14,779 | ₩14,980 | ₩14,698 | ₩14,819 | +0.27% | 189.9만 |
|---|
| 2026.07.07 | ₩14,846 | ₩14,872 | ₩14,631 | ₩14,712 | -0.90% | 126.4만 |
|---|
| 2026.07.06 | ₩14,189 | ₩14,913 | ₩14,068 | ₩14,658 | +3.31% | 110.6만 |
|---|
| 2026.07.02 | ₩14,054 | ₩14,349 | ₩14,054 | ₩14,202 | +1.05% | 134만 |
|---|
| 2026.07.01 | ₩13,679 | ₩13,920 | ₩13,679 | ₩13,746 | +0.49% | 149.2만 |
|---|
| 2026.06.30 | ₩13,813 | ₩13,893 | ₩13,505 | ₩13,679 | -0.97% | 237.1만 |
|---|
| 2026.06.29 | ₩14,269 | ₩14,323 | ₩13,840 | ₩13,893 | -2.63% | 157.6만 |
|---|
| 2026.06.26 | ₩14,309 | ₩14,363 | ₩13,692 | ₩14,121 | -1.31% | 604만 |
|---|
| 2026.06.25 | ₩14,859 | ₩14,926 | ₩14,323 | ₩14,403 | -3.07% | 148.6만 |
|---|
| 2026.06.24 | ₩15,328 | ₩15,369 | ₩14,886 | ₩14,966 | -2.36% | 143.9만 |
|---|
| 2026.06.23 | ₩14,993 | ₩15,503 | ₩14,899 | ₩15,409 | +2.77% | 185만 |
|---|
| 2026.06.22 | ₩14,618 | ₩15,194 | ₩14,618 | ₩15,087 | +3.21% | 240.2만 |
|---|
| 2026.06.18 | ₩14,738 | ₩14,752 | ₩14,202 | ₩14,497 | -1.64% | 193.9만 |
|---|
| 2026.06.17 | ₩15,087 | ₩15,168 | ₩14,658 | ₩14,712 | -2.49% | 144.9만 |
|---|
| 2026.06.16 | ₩15,248 | ₩15,328 | ₩15,033 | ₩15,114 | -0.88% | 191.2만 |
|---|
| 2026.06.15 | ₩15,261 | ₩15,369 | ₩15,168 | ₩15,342 | +0.53% | 175.6만 |
|---|
| 2026.06.12 | ₩14,966 | ₩15,409 | ₩14,913 | ₩15,409 | +2.96% | 204.6만 |
|---|
| 2026.06.11 | ₩15,221 | ₩15,302 | ₩14,980 | ₩15,007 | -1.41% | 130.2만 |
|---|
| 2026.06.10 | ₩14,886 | ₩15,194 | ₩14,859 | ₩14,940 | +0.36% | 126.5만 |
|---|
| 2026.06.09 | ₩14,725 | ₩14,926 | ₩14,604 | ₩14,899 | +1.18% | 159.7만 |
|---|
| 2026.06.08 | ₩14,805 | ₩14,859 | ₩14,644 | ₩14,752 | -0.36% | 131.9만 |
|---|
| 2026.06.05 | ₩14,671 | ₩14,926 | ₩14,618 | ₩14,698 | +0.18% | 105.3만 |
|---|
| 2026.06.04 | ₩14,792 | ₩14,899 | ₩14,658 | ₩14,698 | -0.63% | 79.8만 |
|---|
| 2026.06.03 | ₩14,899 | ₩15,007 | ₩14,725 | ₩14,752 | -0.99% | 116만 |
|---|
| 2026.06.02 | ₩14,886 | ₩15,100 | ₩14,819 | ₩14,980 | +0.63% | 133.6만 |
|---|
| 2026.06.01 | ₩14,832 | ₩14,913 | ₩14,738 | ₩14,886 | +0.36% | 120.8만 |
|---|
| 2026.05.29 | ₩15,087 | ₩15,100 | ₩14,752 | ₩14,805 | -1.87% | 136.6만 |
|---|
| 2026.05.28 | ₩15,436 | ₩15,570 | ₩15,141 | ₩15,181 | -1.65% | 133.7만 |
|---|
| 2026.05.27 | ₩15,784 | ₩15,825 | ₩15,355 | ₩15,422 | -2.29% | 150.9만 |
|---|
| 2026.05.26 | ₩16,388 | ₩16,455 | ₩16,066 | ₩16,187 | -1.23% | 203.6만 |
|---|
| 2026.05.22 | ₩16,897 | ₩16,897 | ₩16,401 | ₩16,468 | -2.54% | 180.8만 |
|---|
| 2026.05.21 | ₩16,897 | ₩17,246 | ₩16,750 | ₩16,951 | +0.32% | 145.1만 |
|---|
| 2026.05.20 | ₩16,777 | ₩17,139 | ₩16,737 | ₩17,058 | +1.68% | 189.6만 |
|---|
| 2026.05.19 | ₩16,804 | ₩16,938 | ₩16,629 | ₩16,750 | -0.32% | 124.9만 |
|---|
| 2026.05.18 | ₩16,737 | ₩16,951 | ₩16,509 | ₩16,777 | +0.24% | 191.3만 |
|---|
| 2026.05.15 | ₩16,817 | ₩16,844 | ₩16,455 | ₩16,737 | -0.48% | 119만 |
|---|
| 2026.05.14 | ₩16,763 | ₩16,897 | ₩16,509 | ₩16,871 | +0.64% | 177.6만 |
|---|
| 2026.05.13 | ₩17,139 | ₩17,353 | ₩16,401 | ₩16,656 | -2.82% | 182.7만 |
|---|
| 2026.05.12 | ₩16,334 | ₩17,300 | ₩16,160 | ₩17,166 | +5.09% | 270.6만 |
|---|
| 2026.05.11 | ₩16,026 | ₩16,146 | ₩15,798 | ₩16,093 | +0.42% | 113.2만 |
|---|
| 2026.05.08 | ₩16,053 | ₩16,214 | ₩15,945 | ₩16,093 | +0.25% | 98만 |
|---|
| 2026.05.07 | ₩15,704 | ₩16,053 | ₩15,691 | ₩15,972 | +1.71% | 118.4만 |
|---|
| 2026.05.06 | ₩15,623 | ₩15,945 | ₩15,503 | ₩15,798 | +1.12% | 134.5만 |
|---|
| 2026.05.05 | ₩15,691 | ₩15,905 | ₩15,623 | ₩15,865 | +1.11% | 99.3만 |
|---|
| 2026.05.04 | ₩15,503 | ₩15,677 | ₩15,463 | ₩15,583 | +0.52% | 116.7만 |
|---|
| 2026.05.01 | ₩15,436 | ₩15,556 | ₩15,141 | ₩15,543 | +0.70% | 84만 |
|---|
| 2026.04.30 | ₩15,181 | ₩15,489 | ₩15,154 | ₩15,463 | +1.86% | 89.8만 |
|---|
| 2026.04.29 | ₩15,302 | ₩15,436 | ₩15,127 | ₩15,208 | -0.61% | 119.1만 |
|---|
| 2026.04.28 | ₩15,020 | ₩15,355 | ₩15,007 | ₩15,275 | +1.70% | 149.4만 |
|---|
| 2026.04.27 | ₩14,819 | ₩14,980 | ₩14,765 | ₩14,980 | +1.09% | 108.5만 |
|---|
| 2026.04.24 | ₩14,497 | ₩14,671 | ₩14,430 | ₩14,658 | +1.11% | 95.6만 |
|---|
| 2026.04.23 | ₩14,591 | ₩14,658 | ₩14,443 | ₩14,510 | -0.55% | 113.6만 |
|---|
| 2026.04.22 | ₩14,564 | ₩14,577 | ₩14,175 | ₩14,524 | -0.28% | 90.8만 |
|---|
| 2026.04.21 | ₩14,913 | ₩14,940 | ₩14,403 | ₩14,470 | -2.97% | 110.8만 |
|---|
| 2026.04.20 | ₩14,765 | ₩14,886 | ₩14,551 | ₩14,832 | +0.45% | 94.4만 |
|---|
| 2026.04.17 | ₩14,658 | ₩14,913 | ₩14,457 | ₩14,846 | +1.28% | 106.3만 |
|---|
| 2026.04.16 | ₩14,551 | ₩14,685 | ₩14,363 | ₩14,618 | +0.46% | 76만 |
|---|
| 2026.04.15 | ₩14,577 | ₩14,752 | ₩14,457 | ₩14,604 | +0.18% | 81.2만 |
|---|
| 2026.04.14 | ₩14,564 | ₩14,644 | ₩14,403 | ₩14,430 | -0.92% | 102.1만 |
|---|
| 2026.04.13 | ₩14,604 | ₩14,765 | ₩14,524 | ₩14,564 | -0.28% | 122.4만 |
|---|
| 2026.04.10 | ₩14,618 | ₩14,644 | ₩14,282 | ₩14,537 | -0.55% | 108.3만 |
|---|
| 2026.04.09 | ₩14,819 | ₩15,020 | ₩14,604 | ₩14,644 | -1.18% | 126.7만 |
|---|
| 2026.04.08 | ₩14,618 | ₩14,872 | ₩14,242 | ₩14,846 | +1.56% | 132.4만 |
|---|
| 2026.04.07 | ₩14,752 | ₩14,940 | ₩14,618 | ₩14,738 | -0.09% | 179.3만 |
|---|
| 2026.04.06 | ₩14,577 | ₩14,752 | ₩14,497 | ₩14,712 | +0.92% | 106.9만 |
|---|
| 2026.04.02 | ₩14,256 | ₩14,712 | ₩14,256 | ₩14,658 | +2.82% | 140.3만 |
|---|
| 2026.04.01 | ₩14,443 | ₩14,484 | ₩14,229 | ₩14,256 | -1.30% | 147.4만 |
|---|
| 2026.03.31 | ₩14,417 | ₩14,685 | ₩14,296 | ₩14,470 | +0.37% | 130.4만 |
|---|
| 2026.03.30 | ₩14,162 | ₩14,349 | ₩13,853 | ₩14,215 | +0.38% | 167.1만 |
|---|
| 2026.03.27 | ₩14,242 | ₩14,336 | ₩14,121 | ₩14,202 | -0.28% | 86.7만 |
|---|
| 2026.03.26 | ₩14,269 | ₩14,537 | ₩14,215 | ₩14,269 | 0.00% | 98.9만 |
|---|
| 2026.03.25 | ₩14,484 | ₩14,484 | ₩14,081 | ₩14,215 | -1.85% | 118만 |
|---|
| 2026.03.24 | ₩14,376 | ₩14,725 | ₩14,376 | ₩14,484 | +0.75% | 147.9만 |
|---|
| 2026.03.23 | ₩13,893 | ₩14,336 | ₩13,639 | ₩14,282 | +2.80% | 138.1만 |
|---|
| 2026.03.20 | ₩14,148 | ₩14,148 | ₩13,840 | ₩13,893 | -1.80% | 243.6만 |
|---|
| 2026.03.19 | ₩13,612 | ₩14,135 | ₩13,518 | ₩14,068 | +3.35% | 164.8만 |
|---|
| 2026.03.18 | ₩13,585 | ₩13,893 | ₩13,545 | ₩13,679 | +0.69% | 120.8만 |
|---|
| 2026.03.17 | ₩13,545 | ₩13,706 | ₩13,464 | ₩13,585 | +0.30% | 216.5만 |
|---|
| 2026.03.16 | ₩13,411 | ₩13,612 | ₩13,357 | ₩13,558 | +1.10% | 130.9만 |
|---|
| 2026.03.13 | ₩13,303 | ₩13,357 | ₩13,183 | ₩13,250 | -0.40% | 147.7만 |
|---|
| 2026.03.12 | ₩13,840 | ₩13,934 | ₩13,317 | ₩13,357 | -3.49% | 248.4만 |
|---|
| 2026.03.11 | ₩14,524 | ₩14,524 | ₩13,961 | ₩14,162 | -2.49% | 144.8만 |
|---|
| 2026.03.10 | ₩14,551 | ₩14,752 | ₩14,484 | ₩14,551 | 0.00% | 167.6만 |
|---|
| 2026.03.09 | ₩14,189 | ₩14,725 | ₩14,135 | ₩14,618 | +3.02% | 212.6만 |
|---|
| 2026.03.06 | ₩14,564 | ₩14,725 | ₩14,363 | ₩14,417 | -1.01% | 205.9만 |
|---|
| 2026.03.05 | ₩14,658 | ₩14,658 | ₩14,323 | ₩14,497 | -1.10% | 152.9만 |
|---|
| 2026.03.04 | ₩14,765 | ₩14,872 | ₩14,644 | ₩14,712 | -0.36% | 179.7만 |
|---|
| 2026.03.03 | ₩14,524 | ₩14,899 | ₩14,457 | ₩14,765 | +1.66% | 275.5만 |
|---|
| 2026.03.02 | ₩14,819 | ₩15,127 | ₩14,497 | ₩15,114 | +1.99% | 192.2만 |
|---|
| 2026.02.27 | ₩14,738 | ₩14,792 | ₩14,577 | ₩14,765 | +0.18% | 136만 |
|---|
| 2026.02.26 | ₩14,430 | ₩14,712 | ₩14,349 | ₩14,658 | +1.58% | 129.1만 |
|---|
| 2026.02.25 | ₩14,510 | ₩14,537 | ₩14,121 | ₩14,524 | +0.09% | 159.2만 |
|---|
| 2026.02.24 | ₩14,497 | ₩14,631 | ₩14,417 | ₩14,537 | +0.28% | 146.8만 |
|---|
| 2026.02.23 | ₩14,417 | ₩14,484 | ₩14,229 | ₩14,376 | -0.28% | 133.9만 |
|---|
| 2026.02.20 | ₩14,028 | ₩14,417 | ₩13,974 | ₩14,403 | +2.68% | 187.9만 |
|---|
| 2026.02.19 | ₩14,001 | ₩14,081 | ₩13,813 | ₩14,054 | +0.38% | 148.8만 |
|---|
| 2026.02.18 | ₩14,081 | ₩14,108 | ₩13,813 | ₩13,920 | -1.14% | 154.5만 |
|---|
| 2026.02.17 | ₩13,813 | ₩14,014 | ₩13,545 | ₩13,947 | +0.97% | 168.5만 |
|---|
| 2026.02.13 | ₩13,733 | ₩14,001 | ₩13,639 | ₩13,813 | +0.59% | 175.4만 |
|---|
| 2026.02.12 | ₩13,411 | ₩13,773 | ₩13,317 | ₩13,759 | +2.60% | 285.5만 |
|---|
| 2026.02.11 | ₩12,365 | ₩13,800 | ₩12,244 | ₩13,411 | +8.46% | 575.8만 |
|---|
| 2026.02.10 | ₩12,351 | ₩12,432 | ₩12,217 | ₩12,244 | -0.87% | 143.4만 |
|---|
| 2026.02.09 | ₩12,244 | ₩12,472 | ₩12,244 | ₩12,351 | +0.88% | 99.7만 |
|---|
| 2026.02.06 | ₩11,855 | ₩12,351 | ₩11,855 | ₩12,271 | +3.51% | 156.7만 |
|---|
| 2026.02.05 | ₩11,882 | ₩12,029 | ₩11,734 | ₩11,815 | -0.56% | 119.1만 |
|---|
| 2026.02.04 | ₩12,204 | ₩12,298 | ₩11,976 | ₩12,003 | -1.65% | 192.1만 |
|---|
| 2026.02.03 | ₩12,070 | ₩12,190 | ₩11,734 | ₩12,123 | +0.44% | 194.4만 |
|---|
| 2026.02.02 | ₩11,721 | ₩12,231 | ₩11,600 | ₩12,083 | +3.09% | 251.2만 |
|---|
| 2026.01.30 | ₩11,681 | ₩11,936 | ₩11,533 | ₩11,882 | +1.72% | 186.6만 |
|---|
| 2026.01.29 | ₩11,909 | ₩12,110 | ₩11,681 | ₩11,842 | -0.56% | 273만 |
|---|
| 2026.01.28 | ₩11,265 | ₩11,761 | ₩11,265 | ₩11,761 | +4.40% | 198.9만 |
|---|
| 2026.01.27 | ₩11,037 | ₩11,278 | ₩11,037 | ₩11,211 | +1.58% | 145.7만 |
|---|
| 2026.01.26 | ₩11,292 | ₩11,359 | ₩10,943 | ₩11,037 | -2.26% | 98.8만 |
|---|
| 2026.01.23 | ₩11,386 | ₩11,480 | ₩11,158 | ₩11,211 | -1.53% | 111.1만 |
|---|
| 2026.01.22 | ₩11,426 | ₩11,439 | ₩11,185 | ₩11,252 | -1.53% | 110.4만 |
|---|
| 2026.01.21 | ₩11,131 | ₩11,426 | ₩11,104 | ₩11,359 | +2.05% | 99.3만 |
|---|
| 2026.01.20 | ₩11,077 | ₩11,131 | ₩10,983 | ₩11,077 | 0.00% | 103.9만 |
|---|
| 2026.01.16 | ₩11,359 | ₩11,480 | ₩11,064 | ₩11,064 | -2.60% | 128만 |
|---|
| 2026.01.15 | ₩11,305 | ₩11,439 | ₩11,117 | ₩11,359 | +0.47% | 102.8만 |
|---|
| 2026.01.14 | ₩11,359 | ₩11,466 | ₩11,265 | ₩11,359 | 0.00% | 114만 |
|---|
| 2026.01.13 | ₩11,265 | ₩11,439 | ₩11,238 | ₩11,292 | +0.24% | 160.6만 |
|---|
| 2026.01.12 | ₩11,158 | ₩11,319 | ₩11,050 | ₩11,171 | +0.12% | 104.9만 |
|---|
| 2026.01.09 | ₩11,211 | ₩11,225 | ₩10,997 | ₩11,131 | -0.72% | 189.1만 |
|---|
| 2026.01.08 | ₩11,037 | ₩11,265 | ₩10,943 | ₩11,185 | +1.34% | 105.7만 |
|---|
| 2026.01.07 | ₩10,863 | ₩11,091 | ₩10,782 | ₩11,037 | +1.60% | 156.8만 |
|---|
| 2026.01.06 | ₩10,675 | ₩11,024 | ₩10,675 | ₩10,796 | +1.13% | 129.2만 |
|---|
| 2026.01.05 | ₩10,903 | ₩10,997 | ₩10,594 | ₩10,594 | -2.83% | 133.1만 |
|---|
| 2026.01.02 | ₩10,527 | ₩10,608 | ₩10,393 | ₩10,581 | +0.51% | 109.9만 |
|---|
| 2025.12.31 | ₩10,313 | ₩10,501 | ₩10,273 | ₩10,474 | +1.56% | 100만 |
|---|
| 2025.12.30 | ₩10,434 | ₩10,514 | ₩10,313 | ₩10,326 | -1.03% | 116.3만 |
|---|
| 2025.12.29 | ₩10,407 | ₩10,501 | ₩10,353 | ₩10,393 | -0.13% | 106.4만 |
|---|
| 2025.12.26 | ₩10,366 | ₩10,460 | ₩10,286 | ₩10,447 | +0.78% | 74.1만 |
|---|
| 2025.12.24 | ₩10,273 | ₩10,380 | ₩10,165 | ₩10,353 | +0.78% | 71.8만 |
|---|
| 2025.12.23 | ₩10,259 | ₩10,380 | ₩10,192 | ₩10,299 | +0.39% | 95.4만 |
|---|
| 2025.12.22 | ₩10,434 | ₩10,568 | ₩10,246 | ₩10,273 | -1.54% | 116.4만 |
|---|
| 2025.12.19 | ₩10,219 | ₩10,554 | ₩10,219 | ₩10,434 | +2.10% | 166.7만 |
|---|
| 2025.12.18 | ₩10,219 | ₩10,232 | ₩10,098 | ₩10,179 | -0.39% | 104.1만 |
|---|
| 2025.12.17 | ₩10,313 | ₩10,380 | ₩10,085 | ₩10,192 | -1.17% | 140.4만 |
|---|
| 2025.12.16 | ₩10,460 | ₩10,474 | ₩10,246 | ₩10,246 | -2.05% | 116.1만 |
|---|
| 2025.12.15 | ₩10,407 | ₩10,594 | ₩10,340 | ₩10,514 | +1.03% | 154.8만 |
|---|
| 2025.12.12 | ₩10,581 | ₩10,581 | ₩10,340 | ₩10,393 | -1.77% | 184.6만 |
|---|
| 2025.12.11 | ₩11,024 | ₩11,077 | ₩10,782 | ₩10,849 | -1.58% | 179.5만 |
|---|
| 2025.12.10 | ₩11,225 | ₩11,225 | ₩10,876 | ₩11,010 | -1.91% | 144.8만 |
|---|
| 2025.12.09 | ₩11,144 | ₩11,278 | ₩11,024 | ₩11,198 | +0.48% | 180.5만 |
|---|
| 2025.12.08 | ₩11,144 | ₩11,292 | ₩11,117 | ₩11,131 | -0.12% | 107.1만 |
|---|
| 2025.12.05 | ₩11,131 | ₩11,252 | ₩11,104 | ₩11,144 | +0.12% | 71.6만 |
|---|
| 2025.12.04 | ₩11,252 | ₩11,252 | ₩11,050 | ₩11,131 | -1.07% | 85.6만 |
|---|
| 2025.12.03 | ₩11,131 | ₩11,278 | ₩11,131 | ₩11,211 | +0.72% | 114.2만 |
|---|
| 2025.12.02 | ₩10,997 | ₩11,064 | ₩10,836 | ₩11,024 | +0.24% | 81.9만 |
|---|
| 2025.12.01 | ₩11,064 | ₩11,117 | ₩10,970 | ₩10,997 | -0.61% | 116.7만 |
|---|
| 2025.11.28 | ₩10,997 | ₩11,064 | ₩10,957 | ₩11,037 | +0.37% | 69.3만 |
|---|
| 2025.11.26 | ₩10,970 | ₩11,091 | ₩10,943 | ₩10,943 | -0.24% | 100.4만 |
|---|
| 2025.11.25 | ₩10,957 | ₩11,037 | ₩10,863 | ₩11,024 | +0.61% | 75.1만 |
|---|
| 2025.11.24 | ₩10,822 | ₩11,024 | ₩10,729 | ₩10,970 | +1.36% | 108.5만 |
|---|
| 2025.11.21 | ₩10,836 | ₩11,077 | ₩10,688 | ₩11,064 | +2.10% | 133.9만 |
|---|
| 2025.11.20 | ₩10,997 | ₩11,238 | ₩10,836 | ₩10,849 | -1.34% | 148.3만 |
|---|
| 2025.11.19 | ₩10,863 | ₩11,037 | ₩10,796 | ₩10,983 | +1.11% | 133.6만 |
|---|
| 2025.11.18 | ₩10,957 | ₩11,091 | ₩10,863 | ₩11,077 | +1.10% | 108.9만 |
|---|
| 2025.11.17 | ₩10,916 | ₩11,198 | ₩10,809 | ₩11,024 | +0.98% | 139.3만 |
|---|
| 2025.11.14 | ₩10,796 | ₩10,983 | ₩10,688 | ₩10,983 | +1.74% | 131.6만 |
|---|
| 2025.11.13 | ₩10,997 | ₩11,211 | ₩10,876 | ₩10,916 | -0.73% | 139.6만 |
|---|
| 2025.11.12 | ₩11,292 | ₩11,305 | ₩11,010 | ₩11,064 | -2.02% | 197만 |
|---|
| 2025.11.11 | ₩10,527 | ₩11,359 | ₩10,527 | ₩11,198 | +6.37% | 449.4만 |
|---|
| 2025.11.10 | ₩10,232 | ₩10,326 | ₩10,085 | ₩10,232 | 0.00% | 132.1만 |
|---|
| 2025.11.07 | ₩10,004 | ₩10,192 | ₩9,937 | ₩10,192 | +1.88% | 94만 |
|---|
| 2025.11.06 | ₩9,991 | ₩10,152 | ₩9,964 | ₩10,004 | +0.13% | 89.8만 |
|---|
| 2025.11.05 | ₩9,870 | ₩10,045 | ₩9,843 | ₩9,991 | +1.22% | 86.2만 |
|---|
| 2025.11.04 | ₩9,763 | ₩10,045 | ₩9,750 | ₩9,817 | +0.55% | 146.8만 |
|---|
| 2025.11.03 | ₩9,924 | ₩9,991 | ₩9,870 | ₩9,964 | +0.41% | 106.9만 |
|---|
| 2025.10.31 | ₩9,750 | ₩10,045 | ₩9,683 | ₩10,004 | +2.61% | 130.8만 |
|---|
| 2025.10.30 | ₩9,615 | ₩9,763 | ₩9,535 | ₩9,709 | +0.98% | 101.6만 |
|---|
| 2025.10.29 | ₩9,803 | ₩9,897 | ₩9,575 | ₩9,642 | -1.64% | 112.6만 |
|---|
| 2025.10.28 | ₩9,387 | ₩9,830 | ₩9,374 | ₩9,790 | +4.29% | 219.3만 |
|---|
| 2025.10.27 | ₩9,441 | ₩9,495 | ₩9,387 | ₩9,428 | -0.14% | 112.5만 |
|---|
| 2025.10.24 | ₩9,508 | ₩9,575 | ₩9,401 | ₩9,441 | -0.71% | 59.5만 |
|---|
| 2025.10.23 | ₩9,495 | ₩9,629 | ₩9,468 | ₩9,562 | +0.71% | 75.6만 |
|---|
| 2025.10.22 | ₩9,173 | ₩9,414 | ₩9,160 | ₩9,387 | +2.34% | 97.3만 |
|---|
| 2025.10.21 | ₩9,387 | ₩9,401 | ₩9,146 | ₩9,173 | -2.29% | 140.9만 |
|---|
| 2025.10.20 | ₩9,387 | ₩9,602 | ₩9,374 | ₩9,414 | +0.29% | 122만 |
|---|
| 2025.10.17 | ₩9,307 | ₩9,387 | ₩9,092 | ₩9,361 | +0.58% | 130.2만 |
|---|
| 2025.10.16 | ₩9,387 | ₩9,589 | ₩9,253 | ₩9,320 | -0.71% | 135.6만 |
|---|
| 2025.10.15 | ₩9,334 | ₩9,481 | ₩9,294 | ₩9,414 | +0.86% | 123.9만 |
|---|
| 2025.10.14 | ₩9,240 | ₩9,253 | ₩9,025 | ₩9,200 | -0.44% | 154.4만 |
|---|
| 2025.10.13 | ₩9,387 | ₩9,481 | ₩9,267 | ₩9,294 | -1.00% | 114.1만 |
|---|
| 2025.10.10 | ₩9,562 | ₩9,642 | ₩9,307 | ₩9,307 | -2.66% | 221.5만 |
|---|