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 | ₩18,144 | ₩18,331 | ₩17,608 | ₩17,876 | -1.48% | 645.7만 |
| 2026.09.28–2026.10.02 | ₩17,353 | ₩18,157 | ₩16,924 | ₩18,023 | +3.86% | 586.5만 |
| 2026.09.21–2026.09.25 | ₩18,117 | ₩18,412 | ₩16,697 | ₩17,125 | -5.47% | 830.1만 |
| 2026.09.14–2026.09.18 | ₩17,661 | ₩18,733 | ₩17,313 | ₩18,264 | +3.41% | 874.2만 |
| 2026.09.08–2026.09.11 | ₩17,246 | ₩17,675 | ₩16,455 | ₩17,661 | +2.41% | 596.1만 |
| 2026.08.31–2026.09.04 | ₩16,764 | ₩17,259 | ₩16,482 | ₩17,233 | +2.80% | 735.5만 |
| 2026.08.24–2026.08.28 | ₩16,563 | ₩17,085 | ₩15,933 | ₩16,576 | +0.08% | 670만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,139 |
| ₩16,482 |
| ₩16,603 |
| +0.41% |
| 598.2만 |
| 2026.08.10–2026.08.14 | ₩16,228 | ₩16,643 | ₩15,316 | ₩16,549 | +1.98% | 557.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,509 | ₩16,630 | ₩15,879 | ₩16,174 | -2.03% | 637.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,584 | ₩16,589 | ₩15,491 | ₩16,536 | +6.10% | 652.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,022 | ₩16,147 | ₩14,955 | ₩15,973 | +6.33% | 775.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,035 | ₩15,343 | ₩14,673 | ₩14,888 | -0.98% | 540.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,177 | ₩14,968 | ₩14,057 | ₩14,888 | +5.01% | 664.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,258 | ₩14,338 | ₩13,494 | ₩14,191 | -0.47% | 677.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,606 | ₩15,491 | ₩13,682 | ₩14,110 | -3.39% | 1321.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,249 | ₩15,357 | ₩14,191 | ₩14,486 | -5.01% | 705.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,794 | ₩15,397 | ₩14,593 | ₩15,397 | +4.08% | 752.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,821 | ₩15,089 | ₩14,606 | ₩14,687 | -0.90% | 555.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,375 | ₩16,442 | ₩14,740 | ₩14,794 | -9.66% | 624.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,723 | ₩17,233 | ₩16,388 | ₩16,455 | -1.60% | 831.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,013 | ₩17,340 | ₩15,785 | ₩16,723 | +4.44% | 863.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,491 | ₩16,201 | ₩15,450 | ₩16,080 | +3.81% | 566.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,807 | ₩15,544 | ₩14,754 | ₩15,531 | +4.89% | 550.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,754 | ₩14,928 | ₩14,164 | ₩14,646 | -0.73% | 505.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,593 | ₩14,901 | ₩14,352 | ₩14,834 | +1.65% | 487.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,566 | ₩15,008 | ₩14,231 | ₩14,526 | -0.28% | 653.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,151 | ₩14,700 | ₩13,842 | ₩14,646 | +3.50% | 585.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,883 | ₩14,713 | ₩13,628 | ₩14,191 | +2.22% | 589.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,400 | ₩14,137 | ₩13,347 | ₩13,883 | +3.60% | 876.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,177 | ₩14,740 | ₩13,172 | ₩13,239 | -6.62% | 921.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,807 | ₩15,115 | ₩14,311 | ₩14,405 | -2.71% | 1006.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,405 | ₩14,780 | ₩14,110 | ₩14,754 | +2.42% | 705만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,802 | ₩14,405 | ₩13,534 | ₩14,392 | +4.27% | 659.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,234 | ₩13,990 | ₩12,208 | ₩13,802 | +12.81% | 1279.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,712 | ₩12,342 | ₩11,591 | ₩12,261 | +4.69% | 913.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,283 | ₩12,100 | ₩10,935 | ₩11,873 | +5.23% | 902.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,069 | ₩11,471 | ₩10,975 | ₩11,203 | +1.21% | 424.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,149 | ₩11,471 | ₩11,042 | ₩11,055 | -0.84% | 610.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,894 | ₩11,256 | ₩10,586 | ₩11,122 | +2.09% | 714만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,399 | ₩10,600 | ₩10,265 | ₩10,573 | +1.68% | 432.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,425 | ₩10,559 | ₩10,157 | ₩10,439 | +0.13% | 357.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,399 | ₩10,586 | ₩10,077 | ₩10,425 | +0.26% | 682.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,136 | ₩11,283 | ₩10,332 | ₩10,385 | -6.74% | 796.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,055 | ₩11,270 | ₩10,827 | ₩11,136 | +0.73% | 470.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,814 | ₩11,082 | ₩10,720 | ₩11,028 | +1.98% | 353.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,908 | ₩11,229 | ₩10,680 | ₩11,055 | +1.35% | 664만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,224 | ₩11,350 | ₩10,077 | ₩10,975 | +7.34% | 1049.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,916 | ₩10,184 | ₩9,742 | ₩10,184 | +2.70% | 523.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,434 | ₩10,037 | ₩9,367 | ₩9,997 | +5.97% | 676.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,380 | ₩9,621 | ₩9,139 | ₩9,434 | +0.57% | 495.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,380 | ₩9,581 | ₩9,018 | ₩9,353 | -0.29% | 658.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,554 | ₩9,635 | ₩9,300 | ₩9,300 | -2.66% | 221.5만 |
|---|