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 | ₩18,242 | ₩18,242 | ₩17,840 | ₩17,894 | -1.91% | 117.4만 |
| 2026.10.08 | ₩18,041 | ₩18,242 | ₩17,854 | ₩18,189 | +0.82% | 143.8만 |
| 2026.10.07 | ₩17,988 | ₩18,229 | ₩17,773 | ₩17,813 | -0.97% | 121.1만 |
| 2026.10.06 | ₩18,014 | ₩18,055 | ₩17,625 | ₩17,840 | -0.97% | 142.5만 |
| 2026.10.05 | ₩18,162 | ₩18,350 | ₩17,639 | ₩18,108 | -0.30% | 120.8만 |
| 2026.10.02 | ₩17,827 | ₩18,055 | ₩17,652 | ₩18,041 | +1.20% | 110.1만 |
| 2026.10.01 | ₩17,585 | ₩18,175 | ₩17,371 | ₩18,082 | +2.82% | 132.6만 |
| 2026.09.30 | ₩17,625 | ₩17,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,652 |
| +0.15% |
| 121.8만 |
| 2026.09.29 | ₩17,035 | ₩17,652 | ₩16,941 | ₩17,518 | +2.83% | 120만 |
|---|
| 2026.09.28 | ₩17,371 | ₩17,505 | ₩17,049 | ₩17,210 | -0.93% | 102.1만 |
|---|
| 2026.09.25 | ₩17,250 | ₩17,397 | ₩17,008 | ₩17,143 | -0.62% | 120.8만 |
|---|
| 2026.09.24 | ₩17,143 | ₩17,532 | ₩16,901 | ₩17,411 | +1.56% | 233.4만 |
|---|
| 2026.09.23 | ₩17,183 | ₩17,196 | ₩16,713 | ₩17,062 | -0.70% | 158.1만 |
|---|
| 2026.09.22 | ₩17,854 | ₩17,867 | ₩17,156 | ₩17,156 | -3.91% | 169만 |
|---|
| 2026.09.21 | ₩18,135 | ₩18,430 | ₩17,854 | ₩18,095 | -0.22% | 148.8만 |
|---|
| 2026.09.18 | ₩18,430 | ₩18,564 | ₩18,162 | ₩18,283 | -0.80% | 186.6만 |
|---|
| 2026.09.17 | ₩18,175 | ₩18,752 | ₩18,082 | ₩18,444 | +1.48% | 196.8만 |
|---|
| 2026.09.16 | ₩17,827 | ₩18,430 | ₩17,760 | ₩18,122 | +1.66% | 214.2만 |
|---|
| 2026.09.15 | ₩17,491 | ₩17,880 | ₩17,424 | ₩17,800 | +1.76% | 133.1만 |
|---|
| 2026.09.14 | ₩17,679 | ₩17,733 | ₩17,330 | ₩17,491 | -1.06% | 143.5만 |
|---|
| 2026.09.11 | ₩17,116 | ₩17,693 | ₩17,076 | ₩17,679 | +3.29% | 200.1만 |
|---|
| 2026.09.10 | ₩16,861 | ₩17,062 | ₩16,660 | ₩17,008 | +0.88% | 133.4만 |
|---|
| 2026.09.09 | ₩16,767 | ₩16,928 | ₩16,472 | ₩16,807 | +0.24% | 100.7만 |
|---|
| 2026.09.08 | ₩17,263 | ₩17,277 | ₩16,821 | ₩16,888 | -2.18% | 162만 |
|---|
| 2026.09.04 | ₩16,915 | ₩17,277 | ₩16,834 | ₩17,250 | +1.98% | 195.1만 |
|---|
| 2026.09.03 | ₩16,821 | ₩17,022 | ₩16,727 | ₩16,928 | +0.64% | 126.2만 |
|---|
| 2026.09.02 | ₩16,660 | ₩16,847 | ₩16,539 | ₩16,727 | +0.40% | 155.5만 |
|---|
| 2026.09.01 | ₩16,874 | ₩17,008 | ₩16,566 | ₩16,673 | -1.19% | 135만 |
|---|
| 2026.08.31 | ₩16,780 | ₩16,901 | ₩16,499 | ₩16,700 | -0.48% | 123.6만 |
|---|
| 2026.08.28 | ₩16,593 | ₩16,821 | ₩16,552 | ₩16,593 | 0.00% | 92.9만 |
|---|
| 2026.08.27 | ₩16,137 | ₩16,687 | ₩16,123 | ₩16,566 | +2.66% | 136.4만 |
|---|
| 2026.08.26 | ₩16,566 | ₩17,102 | ₩15,949 | ₩16,137 | -2.59% | 233.9만 |
|---|
| 2026.08.25 | ₩16,324 | ₩16,526 | ₩16,230 | ₩16,391 | +0.41% | 104.2만 |
|---|
| 2026.08.24 | ₩16,579 | ₩16,660 | ₩16,378 | ₩16,445 | -0.81% | 102.6만 |
|---|
| 2026.08.21 | ₩16,821 | ₩17,156 | ₩16,619 | ₩16,619 | -1.20% | 98.9만 |
|---|
| 2026.08.20 | ₩16,995 | ₩16,995 | ₩16,646 | ₩16,794 | -1.18% | 130.8만 |
|---|
| 2026.08.19 | ₩16,794 | ₩16,995 | ₩16,794 | ₩16,968 | +1.04% | 124만 |
|---|
| 2026.08.18 | ₩16,807 | ₩16,821 | ₩16,552 | ₩16,673 | -0.80% | 142.2만 |
|---|
| 2026.08.17 | ₩16,552 | ₩16,794 | ₩16,499 | ₩16,740 | +1.13% | 102.3만 |
|---|
| 2026.08.14 | ₩16,338 | ₩16,660 | ₩16,271 | ₩16,566 | +1.40% | 103.5만 |
|---|
| 2026.08.13 | ₩15,828 | ₩16,432 | ₩15,828 | ₩16,230 | +2.54% | 103.4만 |
|---|
| 2026.08.12 | ₩15,493 | ₩15,868 | ₩15,332 | ₩15,855 | +2.34% | 94.8만 |
|---|
| 2026.08.11 | ₩15,909 | ₩15,949 | ₩15,345 | ₩15,493 | -2.61% | 141.1만 |
|---|
| 2026.08.10 | ₩16,244 | ₩16,351 | ₩15,935 | ₩15,949 | -1.82% | 114.6만 |
|---|
| 2026.08.07 | ₩16,150 | ₩16,298 | ₩15,895 | ₩16,190 | +0.25% | 75만 |
|---|
| 2026.08.06 | ₩16,311 | ₩16,445 | ₩16,163 | ₩16,190 | -0.74% | 126.9만 |
|---|
| 2026.08.05 | ₩16,284 | ₩16,338 | ₩15,895 | ₩15,922 | -2.22% | 117만 |
|---|
| 2026.08.04 | ₩16,351 | ₩16,351 | ₩16,029 | ₩16,284 | -0.41% | 179.7만 |
|---|
| 2026.08.03 | ₩16,526 | ₩16,646 | ₩16,244 | ₩16,606 | +0.49% | 139.1만 |
|---|
| 2026.07.31 | ₩16,485 | ₩16,606 | ₩16,378 | ₩16,552 | +0.41% | 96.7만 |
|---|
| 2026.07.30 | ₩16,244 | ₩16,539 | ₩16,163 | ₩16,499 | +1.57% | 129.1만 |
|---|
| 2026.07.29 | ₩16,378 | ₩16,499 | ₩16,083 | ₩16,271 | -0.66% | 156.6만 |
|---|
| 2026.07.28 | ₩16,096 | ₩16,378 | ₩16,002 | ₩16,271 | +1.08% | 138만 |
|---|
| 2026.07.27 | ₩15,600 | ₩16,056 | ₩15,506 | ₩16,016 | +2.67% | 132만 |
|---|
| 2026.07.24 | ₩15,962 | ₩16,163 | ₩15,828 | ₩15,989 | +0.17% | 160.1만 |
|---|
| 2026.07.23 | ₩15,332 | ₩15,909 | ₩15,224 | ₩15,909 | +3.76% | 275.1만 |
|---|
| 2026.07.22 | ₩15,359 | ₩15,385 | ₩15,144 | ₩15,224 | -0.87% | 104.3만 |
|---|
| 2026.07.21 | ₩15,157 | ₩15,426 | ₩14,970 | ₩15,345 | +1.24% | 114.2만 |
|---|
| 2026.07.20 | ₩15,037 | ₩15,318 | ₩15,037 | ₩15,077 | +0.27% | 121.9만 |
|---|
| 2026.07.17 | ₩14,956 | ₩15,305 | ₩14,688 | ₩14,903 | -0.36% | 94.3만 |
|---|
| 2026.07.16 | ₩15,090 | ₩15,305 | ₩15,077 | ₩15,144 | +0.36% | 120만 |
|---|
| 2026.07.15 | ₩15,198 | ₩15,238 | ₩14,983 | ₩15,184 | -0.09% | 115.7만 |
|---|
| 2026.07.14 | ₩15,023 | ₩15,359 | ₩15,023 | ₩15,157 | +0.89% | 135.2만 |
|---|
| 2026.07.13 | ₩15,050 | ₩15,144 | ₩14,903 | ₩14,903 | -0.98% | 75.8만 |
|---|
| 2026.07.10 | ₩14,540 | ₩14,916 | ₩14,540 | ₩14,903 | +2.49% | 86.7만 |
|---|
| 2026.07.09 | ₩14,621 | ₩14,916 | ₩14,205 | ₩14,473 | -1.01% | 150.6만 |
|---|
| 2026.07.08 | ₩14,782 | ₩14,983 | ₩14,701 | ₩14,822 | +0.27% | 189.9만 |
|---|
| 2026.07.07 | ₩14,849 | ₩14,876 | ₩14,634 | ₩14,715 | -0.90% | 126.4만 |
|---|
| 2026.07.06 | ₩14,192 | ₩14,916 | ₩14,071 | ₩14,661 | +3.31% | 110.6만 |
|---|
| 2026.07.02 | ₩14,057 | ₩14,353 | ₩14,057 | ₩14,205 | +1.05% | 134만 |
|---|
| 2026.07.01 | ₩13,682 | ₩13,923 | ₩13,682 | ₩13,749 | +0.49% | 149.2만 |
|---|
| 2026.06.30 | ₩13,816 | ₩13,896 | ₩13,507 | ₩13,682 | -0.97% | 237.1만 |
|---|
| 2026.06.29 | ₩14,272 | ₩14,326 | ₩13,843 | ₩13,896 | -2.63% | 157.6만 |
|---|
| 2026.06.26 | ₩14,312 | ₩14,366 | ₩13,695 | ₩14,125 | -1.31% | 604만 |
|---|
| 2026.06.25 | ₩14,862 | ₩14,929 | ₩14,326 | ₩14,406 | -3.07% | 148.6만 |
|---|
| 2026.06.24 | ₩15,332 | ₩15,372 | ₩14,889 | ₩14,970 | -2.36% | 143.9만 |
|---|
| 2026.06.23 | ₩14,996 | ₩15,506 | ₩14,903 | ₩15,412 | +2.77% | 185만 |
|---|
| 2026.06.22 | ₩14,621 | ₩15,198 | ₩14,621 | ₩15,090 | +3.21% | 240.2만 |
|---|
| 2026.06.18 | ₩14,742 | ₩14,755 | ₩14,205 | ₩14,500 | -1.64% | 193.9만 |
|---|
| 2026.06.17 | ₩15,090 | ₩15,171 | ₩14,661 | ₩14,715 | -2.49% | 144.9만 |
|---|
| 2026.06.16 | ₩15,251 | ₩15,332 | ₩15,037 | ₩15,117 | -0.88% | 191.2만 |
|---|
| 2026.06.15 | ₩15,265 | ₩15,372 | ₩15,171 | ₩15,345 | +0.53% | 175.6만 |
|---|
| 2026.06.12 | ₩14,970 | ₩15,412 | ₩14,916 | ₩15,412 | +2.96% | 204.6만 |
|---|
| 2026.06.11 | ₩15,224 | ₩15,305 | ₩14,983 | ₩15,010 | -1.41% | 130.2만 |
|---|
| 2026.06.10 | ₩14,889 | ₩15,198 | ₩14,862 | ₩14,943 | +0.36% | 126.5만 |
|---|
| 2026.06.09 | ₩14,728 | ₩14,929 | ₩14,607 | ₩14,903 | +1.18% | 159.7만 |
|---|
| 2026.06.08 | ₩14,809 | ₩14,862 | ₩14,648 | ₩14,755 | -0.36% | 131.9만 |
|---|
| 2026.06.05 | ₩14,674 | ₩14,929 | ₩14,621 | ₩14,701 | +0.18% | 105.3만 |
|---|
| 2026.06.04 | ₩14,795 | ₩14,903 | ₩14,661 | ₩14,701 | -0.63% | 79.8만 |
|---|
| 2026.06.03 | ₩14,903 | ₩15,010 | ₩14,728 | ₩14,755 | -0.99% | 116만 |
|---|
| 2026.06.02 | ₩14,889 | ₩15,104 | ₩14,822 | ₩14,983 | +0.63% | 133.6만 |
|---|
| 2026.06.01 | ₩14,835 | ₩14,916 | ₩14,742 | ₩14,889 | +0.36% | 120.8만 |
|---|
| 2026.05.29 | ₩15,090 | ₩15,104 | ₩14,755 | ₩14,809 | -1.87% | 136.6만 |
|---|
| 2026.05.28 | ₩15,439 | ₩15,573 | ₩15,144 | ₩15,184 | -1.65% | 133.7만 |
|---|
| 2026.05.27 | ₩15,788 | ₩15,828 | ₩15,359 | ₩15,426 | -2.29% | 150.9만 |
|---|
| 2026.05.26 | ₩16,391 | ₩16,458 | ₩16,069 | ₩16,190 | -1.23% | 203.6만 |
|---|
| 2026.05.22 | ₩16,901 | ₩16,901 | ₩16,405 | ₩16,472 | -2.54% | 180.8만 |
|---|
| 2026.05.21 | ₩16,901 | ₩17,250 | ₩16,754 | ₩16,955 | +0.32% | 145.1만 |
|---|
| 2026.05.20 | ₩16,780 | ₩17,143 | ₩16,740 | ₩17,062 | +1.68% | 189.6만 |
|---|
| 2026.05.19 | ₩16,807 | ₩16,941 | ₩16,633 | ₩16,754 | -0.32% | 124.9만 |
|---|
| 2026.05.18 | ₩16,740 | ₩16,955 | ₩16,512 | ₩16,780 | +0.24% | 191.3만 |
|---|
| 2026.05.15 | ₩16,821 | ₩16,847 | ₩16,458 | ₩16,740 | -0.48% | 119만 |
|---|
| 2026.05.14 | ₩16,767 | ₩16,901 | ₩16,512 | ₩16,874 | +0.64% | 177.6만 |
|---|
| 2026.05.13 | ₩17,143 | ₩17,357 | ₩16,405 | ₩16,660 | -2.82% | 182.7만 |
|---|
| 2026.05.12 | ₩16,338 | ₩17,304 | ₩16,163 | ₩17,169 | +5.09% | 270.6만 |
|---|
| 2026.05.11 | ₩16,029 | ₩16,150 | ₩15,801 | ₩16,096 | +0.42% | 113.2만 |
|---|
| 2026.05.08 | ₩16,056 | ₩16,217 | ₩15,949 | ₩16,096 | +0.25% | 98만 |
|---|
| 2026.05.07 | ₩15,707 | ₩16,056 | ₩15,694 | ₩15,976 | +1.71% | 118.4만 |
|---|
| 2026.05.06 | ₩15,627 | ₩15,949 | ₩15,506 | ₩15,801 | +1.12% | 134.5만 |
|---|
| 2026.05.05 | ₩15,694 | ₩15,909 | ₩15,627 | ₩15,868 | +1.11% | 99.3만 |
|---|
| 2026.05.04 | ₩15,506 | ₩15,680 | ₩15,466 | ₩15,587 | +0.52% | 116.7만 |
|---|
| 2026.05.01 | ₩15,439 | ₩15,560 | ₩15,144 | ₩15,546 | +0.70% | 84만 |
|---|
| 2026.04.30 | ₩15,184 | ₩15,493 | ₩15,157 | ₩15,466 | +1.86% | 89.8만 |
|---|
| 2026.04.29 | ₩15,305 | ₩15,439 | ₩15,131 | ₩15,211 | -0.61% | 119.1만 |
|---|
| 2026.04.28 | ₩15,023 | ₩15,359 | ₩15,010 | ₩15,278 | +1.70% | 149.4만 |
|---|
| 2026.04.27 | ₩14,822 | ₩14,983 | ₩14,768 | ₩14,983 | +1.09% | 108.5만 |
|---|
| 2026.04.24 | ₩14,500 | ₩14,674 | ₩14,433 | ₩14,661 | +1.11% | 95.6만 |
|---|
| 2026.04.23 | ₩14,594 | ₩14,661 | ₩14,446 | ₩14,514 | -0.55% | 113.6만 |
|---|
| 2026.04.22 | ₩14,567 | ₩14,581 | ₩14,178 | ₩14,527 | -0.28% | 90.8만 |
|---|
| 2026.04.21 | ₩14,916 | ₩14,943 | ₩14,406 | ₩14,473 | -2.97% | 110.8만 |
|---|
| 2026.04.20 | ₩14,768 | ₩14,889 | ₩14,554 | ₩14,835 | +0.45% | 94.4만 |
|---|
| 2026.04.17 | ₩14,661 | ₩14,916 | ₩14,460 | ₩14,849 | +1.28% | 106.3만 |
|---|
| 2026.04.16 | ₩14,554 | ₩14,688 | ₩14,366 | ₩14,621 | +0.46% | 76만 |
|---|
| 2026.04.15 | ₩14,581 | ₩14,755 | ₩14,460 | ₩14,607 | +0.18% | 81.2만 |
|---|
| 2026.04.14 | ₩14,567 | ₩14,648 | ₩14,406 | ₩14,433 | -0.92% | 102.1만 |
|---|
| 2026.04.13 | ₩14,607 | ₩14,768 | ₩14,527 | ₩14,567 | -0.28% | 122.4만 |
|---|
| 2026.04.10 | ₩14,621 | ₩14,648 | ₩14,285 | ₩14,540 | -0.55% | 108.3만 |
|---|
| 2026.04.09 | ₩14,822 | ₩15,023 | ₩14,607 | ₩14,648 | -1.18% | 126.7만 |
|---|
| 2026.04.08 | ₩14,621 | ₩14,876 | ₩14,245 | ₩14,849 | +1.56% | 132.4만 |
|---|
| 2026.04.07 | ₩14,755 | ₩14,943 | ₩14,621 | ₩14,742 | -0.09% | 179.3만 |
|---|
| 2026.04.06 | ₩14,581 | ₩14,755 | ₩14,500 | ₩14,715 | +0.92% | 106.9만 |
|---|
| 2026.04.02 | ₩14,259 | ₩14,715 | ₩14,259 | ₩14,661 | +2.82% | 140.3만 |
|---|
| 2026.04.01 | ₩14,446 | ₩14,487 | ₩14,232 | ₩14,259 | -1.30% | 147.4만 |
|---|
| 2026.03.31 | ₩14,420 | ₩14,688 | ₩14,299 | ₩14,473 | +0.37% | 130.4만 |
|---|
| 2026.03.30 | ₩14,165 | ₩14,353 | ₩13,856 | ₩14,218 | +0.38% | 167.1만 |
|---|
| 2026.03.27 | ₩14,245 | ₩14,339 | ₩14,125 | ₩14,205 | -0.28% | 86.7만 |
|---|
| 2026.03.26 | ₩14,272 | ₩14,540 | ₩14,218 | ₩14,272 | 0.00% | 98.9만 |
|---|
| 2026.03.25 | ₩14,487 | ₩14,487 | ₩14,084 | ₩14,218 | -1.85% | 118만 |
|---|
| 2026.03.24 | ₩14,379 | ₩14,728 | ₩14,379 | ₩14,487 | +0.75% | 147.9만 |
|---|
| 2026.03.23 | ₩13,896 | ₩14,339 | ₩13,642 | ₩14,285 | +2.80% | 138.1만 |
|---|
| 2026.03.20 | ₩14,151 | ₩14,151 | ₩13,843 | ₩13,896 | -1.80% | 243.6만 |
|---|
| 2026.03.19 | ₩13,615 | ₩14,138 | ₩13,521 | ₩14,071 | +3.35% | 164.8만 |
|---|
| 2026.03.18 | ₩13,588 | ₩13,896 | ₩13,548 | ₩13,682 | +0.69% | 120.8만 |
|---|
| 2026.03.17 | ₩13,548 | ₩13,709 | ₩13,467 | ₩13,588 | +0.30% | 216.5만 |
|---|
| 2026.03.16 | ₩13,414 | ₩13,615 | ₩13,360 | ₩13,561 | +1.10% | 130.9만 |
|---|
| 2026.03.13 | ₩13,306 | ₩13,360 | ₩13,186 | ₩13,253 | -0.40% | 147.7만 |
|---|
| 2026.03.12 | ₩13,843 | ₩13,937 | ₩13,320 | ₩13,360 | -3.49% | 248.4만 |
|---|
| 2026.03.11 | ₩14,527 | ₩14,527 | ₩13,964 | ₩14,165 | -2.49% | 144.8만 |
|---|
| 2026.03.10 | ₩14,554 | ₩14,755 | ₩14,487 | ₩14,554 | 0.00% | 167.6만 |
|---|
| 2026.03.09 | ₩14,192 | ₩14,728 | ₩14,138 | ₩14,621 | +3.02% | 212.6만 |
|---|
| 2026.03.06 | ₩14,567 | ₩14,728 | ₩14,366 | ₩14,420 | -1.01% | 205.9만 |
|---|
| 2026.03.05 | ₩14,661 | ₩14,661 | ₩14,326 | ₩14,500 | -1.10% | 152.9만 |
|---|
| 2026.03.04 | ₩14,768 | ₩14,876 | ₩14,648 | ₩14,715 | -0.36% | 179.7만 |
|---|
| 2026.03.03 | ₩14,527 | ₩14,903 | ₩14,460 | ₩14,768 | +1.66% | 275.5만 |
|---|
| 2026.03.02 | ₩14,822 | ₩15,131 | ₩14,500 | ₩15,117 | +1.99% | 192.2만 |
|---|
| 2026.02.27 | ₩14,742 | ₩14,795 | ₩14,581 | ₩14,768 | +0.18% | 136만 |
|---|
| 2026.02.26 | ₩14,433 | ₩14,715 | ₩14,353 | ₩14,661 | +1.58% | 129.1만 |
|---|
| 2026.02.25 | ₩14,514 | ₩14,540 | ₩14,125 | ₩14,527 | +0.09% | 159.2만 |
|---|
| 2026.02.24 | ₩14,500 | ₩14,634 | ₩14,420 | ₩14,540 | +0.28% | 146.8만 |
|---|
| 2026.02.23 | ₩14,420 | ₩14,487 | ₩14,232 | ₩14,379 | -0.28% | 133.9만 |
|---|
| 2026.02.20 | ₩14,031 | ₩14,420 | ₩13,977 | ₩14,406 | +2.68% | 187.9만 |
|---|
| 2026.02.19 | ₩14,004 | ₩14,084 | ₩13,816 | ₩14,057 | +0.38% | 148.8만 |
|---|
| 2026.02.18 | ₩14,084 | ₩14,111 | ₩13,816 | ₩13,923 | -1.14% | 154.5만 |
|---|
| 2026.02.17 | ₩13,816 | ₩14,017 | ₩13,548 | ₩13,950 | +0.97% | 168.5만 |
|---|
| 2026.02.13 | ₩13,736 | ₩14,004 | ₩13,642 | ₩13,816 | +0.59% | 175.4만 |
|---|
| 2026.02.12 | ₩13,414 | ₩13,776 | ₩13,320 | ₩13,762 | +2.60% | 285.5만 |
|---|
| 2026.02.11 | ₩12,367 | ₩13,803 | ₩12,247 | ₩13,414 | +8.46% | 575.8만 |
|---|
| 2026.02.10 | ₩12,354 | ₩12,434 | ₩12,220 | ₩12,247 | -0.87% | 143.4만 |
|---|
| 2026.02.09 | ₩12,247 | ₩12,475 | ₩12,247 | ₩12,354 | +0.88% | 99.7만 |
|---|
| 2026.02.06 | ₩11,858 | ₩12,354 | ₩11,858 | ₩12,273 | +3.51% | 156.7만 |
|---|
| 2026.02.05 | ₩11,884 | ₩12,032 | ₩11,737 | ₩11,817 | -0.56% | 119.1만 |
|---|
| 2026.02.04 | ₩12,206 | ₩12,300 | ₩11,978 | ₩12,005 | -1.65% | 192.1만 |
|---|
| 2026.02.03 | ₩12,072 | ₩12,193 | ₩11,737 | ₩12,126 | +0.44% | 194.4만 |
|---|
| 2026.02.02 | ₩11,723 | ₩12,233 | ₩11,603 | ₩12,086 | +3.09% | 251.2만 |
|---|
| 2026.01.30 | ₩11,683 | ₩11,938 | ₩11,536 | ₩11,884 | +1.72% | 186.6만 |
|---|
| 2026.01.29 | ₩11,911 | ₩12,112 | ₩11,683 | ₩11,844 | -0.56% | 273만 |
|---|
| 2026.01.28 | ₩11,267 | ₩11,764 | ₩11,267 | ₩11,764 | +4.40% | 198.9만 |
|---|
| 2026.01.27 | ₩11,039 | ₩11,281 | ₩11,039 | ₩11,214 | +1.58% | 145.7만 |
|---|
| 2026.01.26 | ₩11,294 | ₩11,361 | ₩10,945 | ₩11,039 | -2.26% | 98.8만 |
|---|
| 2026.01.23 | ₩11,388 | ₩11,482 | ₩11,160 | ₩11,214 | -1.53% | 111.1만 |
|---|
| 2026.01.22 | ₩11,428 | ₩11,442 | ₩11,187 | ₩11,254 | -1.53% | 110.4만 |
|---|
| 2026.01.21 | ₩11,133 | ₩11,428 | ₩11,106 | ₩11,361 | +2.05% | 99.3만 |
|---|
| 2026.01.20 | ₩11,080 | ₩11,133 | ₩10,986 | ₩11,080 | 0.00% | 103.9만 |
|---|
| 2026.01.16 | ₩11,361 | ₩11,482 | ₩11,066 | ₩11,066 | -2.60% | 128만 |
|---|
| 2026.01.15 | ₩11,308 | ₩11,442 | ₩11,120 | ₩11,361 | +0.47% | 102.8만 |
|---|
| 2026.01.14 | ₩11,361 | ₩11,469 | ₩11,267 | ₩11,361 | 0.00% | 114만 |
|---|
| 2026.01.13 | ₩11,267 | ₩11,442 | ₩11,241 | ₩11,294 | +0.24% | 160.6만 |
|---|
| 2026.01.12 | ₩11,160 | ₩11,321 | ₩11,053 | ₩11,174 | +0.12% | 104.9만 |
|---|
| 2026.01.09 | ₩11,214 | ₩11,227 | ₩10,999 | ₩11,133 | -0.72% | 189.1만 |
|---|
| 2026.01.08 | ₩11,039 | ₩11,267 | ₩10,945 | ₩11,187 | +1.34% | 105.7만 |
|---|
| 2026.01.07 | ₩10,865 | ₩11,093 | ₩10,785 | ₩11,039 | +1.60% | 156.8만 |
|---|
| 2026.01.06 | ₩10,677 | ₩11,026 | ₩10,677 | ₩10,798 | +1.13% | 129.2만 |
|---|
| 2026.01.05 | ₩10,905 | ₩10,999 | ₩10,597 | ₩10,597 | -2.83% | 133.1만 |
|---|
| 2026.01.02 | ₩10,530 | ₩10,610 | ₩10,396 | ₩10,583 | +0.51% | 109.9만 |
|---|
| 2025.12.31 | ₩10,315 | ₩10,503 | ₩10,275 | ₩10,476 | +1.56% | 100만 |
|---|
| 2025.12.30 | ₩10,436 | ₩10,516 | ₩10,315 | ₩10,328 | -1.03% | 116.3만 |
|---|
| 2025.12.29 | ₩10,409 | ₩10,503 | ₩10,355 | ₩10,396 | -0.13% | 106.4만 |
|---|
| 2025.12.26 | ₩10,369 | ₩10,463 | ₩10,288 | ₩10,449 | +0.78% | 74.1만 |
|---|
| 2025.12.24 | ₩10,275 | ₩10,382 | ₩10,168 | ₩10,355 | +0.78% | 71.8만 |
|---|
| 2025.12.23 | ₩10,261 | ₩10,382 | ₩10,194 | ₩10,302 | +0.39% | 95.4만 |
|---|
| 2025.12.22 | ₩10,436 | ₩10,570 | ₩10,248 | ₩10,275 | -1.54% | 116.4만 |
|---|
| 2025.12.19 | ₩10,221 | ₩10,557 | ₩10,221 | ₩10,436 | +2.10% | 166.7만 |
|---|
| 2025.12.18 | ₩10,221 | ₩10,235 | ₩10,100 | ₩10,181 | -0.39% | 104.1만 |
|---|
| 2025.12.17 | ₩10,315 | ₩10,382 | ₩10,087 | ₩10,194 | -1.17% | 140.4만 |
|---|
| 2025.12.16 | ₩10,463 | ₩10,476 | ₩10,248 | ₩10,248 | -2.05% | 116.1만 |
|---|
| 2025.12.15 | ₩10,409 | ₩10,597 | ₩10,342 | ₩10,516 | +1.03% | 154.8만 |
|---|
| 2025.12.12 | ₩10,583 | ₩10,583 | ₩10,342 | ₩10,396 | -1.77% | 184.6만 |
|---|
| 2025.12.11 | ₩11,026 | ₩11,080 | ₩10,785 | ₩10,852 | -1.58% | 179.5만 |
|---|
| 2025.12.10 | ₩11,227 | ₩11,227 | ₩10,878 | ₩11,013 | -1.91% | 144.8만 |
|---|
| 2025.12.09 | ₩11,147 | ₩11,281 | ₩11,026 | ₩11,200 | +0.48% | 180.5만 |
|---|
| 2025.12.08 | ₩11,147 | ₩11,294 | ₩11,120 | ₩11,133 | -0.12% | 107.1만 |
|---|
| 2025.12.05 | ₩11,133 | ₩11,254 | ₩11,106 | ₩11,147 | +0.12% | 71.6만 |
|---|
| 2025.12.04 | ₩11,254 | ₩11,254 | ₩11,053 | ₩11,133 | -1.07% | 85.6만 |
|---|
| 2025.12.03 | ₩11,133 | ₩11,281 | ₩11,133 | ₩11,214 | +0.72% | 114.2만 |
|---|
| 2025.12.02 | ₩10,999 | ₩11,066 | ₩10,838 | ₩11,026 | +0.24% | 81.9만 |
|---|
| 2025.12.01 | ₩11,066 | ₩11,120 | ₩10,972 | ₩10,999 | -0.61% | 116.7만 |
|---|
| 2025.11.28 | ₩10,999 | ₩11,066 | ₩10,959 | ₩11,039 | +0.37% | 69.3만 |
|---|
| 2025.11.26 | ₩10,972 | ₩11,093 | ₩10,945 | ₩10,945 | -0.24% | 100.4만 |
|---|
| 2025.11.25 | ₩10,959 | ₩11,039 | ₩10,865 | ₩11,026 | +0.61% | 75.1만 |
|---|
| 2025.11.24 | ₩10,825 | ₩11,026 | ₩10,731 | ₩10,972 | +1.36% | 108.5만 |
|---|
| 2025.11.21 | ₩10,838 | ₩11,080 | ₩10,691 | ₩11,066 | +2.10% | 133.9만 |
|---|
| 2025.11.20 | ₩10,999 | ₩11,241 | ₩10,838 | ₩10,852 | -1.34% | 148.3만 |
|---|
| 2025.11.19 | ₩10,865 | ₩11,039 | ₩10,798 | ₩10,986 | +1.11% | 133.6만 |
|---|
| 2025.11.18 | ₩10,959 | ₩11,093 | ₩10,865 | ₩11,080 | +1.10% | 108.9만 |
|---|
| 2025.11.17 | ₩10,919 | ₩11,200 | ₩10,811 | ₩11,026 | +0.98% | 139.3만 |
|---|
| 2025.11.14 | ₩10,798 | ₩10,986 | ₩10,691 | ₩10,986 | +1.74% | 131.6만 |
|---|
| 2025.11.13 | ₩10,999 | ₩11,214 | ₩10,878 | ₩10,919 | -0.73% | 139.6만 |
|---|
| 2025.11.12 | ₩11,294 | ₩11,308 | ₩11,013 | ₩11,066 | -2.02% | 197만 |
|---|
| 2025.11.11 | ₩10,530 | ₩11,361 | ₩10,530 | ₩11,200 | +6.37% | 449.4만 |
|---|
| 2025.11.10 | ₩10,235 | ₩10,328 | ₩10,087 | ₩10,235 | 0.00% | 132.1만 |
|---|
| 2025.11.07 | ₩10,007 | ₩10,194 | ₩9,939 | ₩10,194 | +1.88% | 94만 |
|---|
| 2025.11.06 | ₩9,993 | ₩10,154 | ₩9,966 | ₩10,007 | +0.13% | 89.8만 |
|---|
| 2025.11.05 | ₩9,872 | ₩10,047 | ₩9,846 | ₩9,993 | +1.22% | 86.2만 |
|---|
| 2025.11.04 | ₩9,765 | ₩10,047 | ₩9,752 | ₩9,819 | +0.55% | 146.8만 |
|---|
| 2025.11.03 | ₩9,926 | ₩9,993 | ₩9,872 | ₩9,966 | +0.41% | 106.9만 |
|---|
| 2025.10.31 | ₩9,752 | ₩10,047 | ₩9,685 | ₩10,007 | +2.61% | 130.8만 |
|---|
| 2025.10.30 | ₩9,618 | ₩9,765 | ₩9,537 | ₩9,711 | +0.98% | 101.6만 |
|---|
| 2025.10.29 | ₩9,805 | ₩9,899 | ₩9,577 | ₩9,644 | -1.64% | 112.6만 |
|---|
| 2025.10.28 | ₩9,390 | ₩9,832 | ₩9,376 | ₩9,792 | +4.29% | 219.3만 |
|---|
| 2025.10.27 | ₩9,443 | ₩9,497 | ₩9,390 | ₩9,430 | -0.14% | 112.5만 |
|---|
| 2025.10.24 | ₩9,510 | ₩9,577 | ₩9,403 | ₩9,443 | -0.71% | 59.5만 |
|---|
| 2025.10.23 | ₩9,497 | ₩9,631 | ₩9,470 | ₩9,564 | +0.71% | 75.6만 |
|---|
| 2025.10.22 | ₩9,175 | ₩9,416 | ₩9,161 | ₩9,390 | +2.34% | 97.3만 |
|---|
| 2025.10.21 | ₩9,390 | ₩9,403 | ₩9,148 | ₩9,175 | -2.29% | 140.9만 |
|---|
| 2025.10.20 | ₩9,390 | ₩9,604 | ₩9,376 | ₩9,416 | +0.29% | 122만 |
|---|
| 2025.10.17 | ₩9,309 | ₩9,390 | ₩9,094 | ₩9,363 | +0.58% | 130.2만 |
|---|
| 2025.10.16 | ₩9,390 | ₩9,591 | ₩9,255 | ₩9,322 | -0.71% | 135.6만 |
|---|
| 2025.10.15 | ₩9,336 | ₩9,483 | ₩9,296 | ₩9,416 | +0.86% | 123.9만 |
|---|
| 2025.10.14 | ₩9,242 | ₩9,255 | ₩9,027 | ₩9,202 | -0.44% | 154.4만 |
|---|
| 2025.10.13 | ₩9,390 | ₩9,483 | ₩9,269 | ₩9,296 | -1.00% | 114.1만 |
|---|
| 2025.10.10 | ₩9,564 | ₩9,644 | ₩9,309 | ₩9,309 | -2.66% | 221.5만 |
|---|