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 | ₩18,162 | ₩18,350 | ₩17,626 | ₩17,894 | -1.48% | 645.7만 |
| 2026.09.28–2026.10.02 | ₩17,371 | ₩18,176 | ₩16,942 | ₩18,042 | +3.86% | 586.5만 |
| 2026.09.21–2026.09.25 | ₩18,135 | ₩18,431 | ₩16,714 | ₩17,143 | -5.47% | 830.1만 |
| 2026.09.14–2026.09.18 | ₩17,679 | ₩18,752 | ₩17,331 | ₩18,283 | +3.41% | 874.2만 |
| 2026.09.08–2026.09.11 | ₩17,264 | ₩17,693 | ₩16,472 | ₩17,679 | +2.41% | 596.1만 |
| 2026.08.31–2026.09.04 | ₩16,781 | ₩17,277 | ₩16,499 | ₩17,250 | +2.80% | 735.5만 |
| 2026.08.24–2026.08.28 | ₩16,579 | ₩17,103 | ₩15,949 | ₩16,593 | +0.08% | 670만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,156 |
| ₩16,499 |
| ₩16,620 |
| +0.41% |
| 598.2만 |
| 2026.08.10–2026.08.14 | ₩16,244 | ₩16,660 | ₩15,332 | ₩16,566 | +1.98% | 557.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,526 | ₩16,647 | ₩15,895 | ₩16,190 | -2.03% | 637.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,600 | ₩16,606 | ₩15,506 | ₩16,553 | +6.10% | 652.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,037 | ₩16,164 | ₩14,970 | ₩15,989 | +6.33% | 775.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,050 | ₩15,359 | ₩14,688 | ₩14,903 | -0.98% | 540.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,192 | ₩14,983 | ₩14,071 | ₩14,903 | +5.01% | 664.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,272 | ₩14,353 | ₩13,508 | ₩14,205 | -0.47% | 677.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,621 | ₩15,506 | ₩13,695 | ₩14,125 | -3.39% | 1321.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,265 | ₩15,372 | ₩14,205 | ₩14,500 | -5.01% | 705.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,809 | ₩15,412 | ₩14,608 | ₩15,412 | +4.08% | 752.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,836 | ₩15,104 | ₩14,621 | ₩14,702 | -0.90% | 555.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,392 | ₩16,459 | ₩14,755 | ₩14,809 | -9.66% | 624.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,740 | ₩17,250 | ₩16,405 | ₩16,472 | -1.60% | 831.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,029 | ₩17,357 | ₩15,801 | ₩16,740 | +4.44% | 863.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,506 | ₩16,217 | ₩15,466 | ₩16,097 | +3.81% | 566.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,822 | ₩15,560 | ₩14,769 | ₩15,547 | +4.89% | 550.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,769 | ₩14,943 | ₩14,178 | ₩14,661 | -0.73% | 505.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,608 | ₩14,916 | ₩14,366 | ₩14,849 | +1.65% | 487.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,581 | ₩15,023 | ₩14,245 | ₩14,541 | -0.28% | 653.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,165 | ₩14,715 | ₩13,856 | ₩14,661 | +3.50% | 585.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,897 | ₩14,728 | ₩13,642 | ₩14,205 | +2.22% | 589.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,414 | ₩14,152 | ₩13,360 | ₩13,897 | +3.60% | 876.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,192 | ₩14,755 | ₩13,186 | ₩13,253 | -6.62% | 921.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,822 | ₩15,131 | ₩14,326 | ₩14,420 | -2.71% | 1006.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,420 | ₩14,795 | ₩14,125 | ₩14,769 | +2.42% | 705만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,816 | ₩14,420 | ₩13,548 | ₩14,406 | +4.27% | 659.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,247 | ₩14,004 | ₩12,220 | ₩13,816 | +12.81% | 1279.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,724 | ₩12,354 | ₩11,603 | ₩12,274 | +4.69% | 913.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,294 | ₩12,113 | ₩10,946 | ₩11,885 | +5.23% | 902.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,080 | ₩11,482 | ₩10,986 | ₩11,214 | +1.21% | 424.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,160 | ₩11,482 | ₩11,053 | ₩11,066 | -0.84% | 610.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,905 | ₩11,268 | ₩10,597 | ₩11,133 | +2.09% | 714만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,409 | ₩10,610 | ₩10,275 | ₩10,583 | +1.68% | 432.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,436 | ₩10,570 | ₩10,168 | ₩10,449 | +0.13% | 357.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,409 | ₩10,597 | ₩10,087 | ₩10,436 | +0.26% | 682.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,147 | ₩11,294 | ₩10,342 | ₩10,396 | -6.74% | 796.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,066 | ₩11,281 | ₩10,838 | ₩11,147 | +0.73% | 470.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,825 | ₩11,093 | ₩10,731 | ₩11,040 | +1.98% | 353.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,919 | ₩11,241 | ₩10,691 | ₩11,066 | +1.35% | 664만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,235 | ₩11,361 | ₩10,087 | ₩10,986 | +7.34% | 1049.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,926 | ₩10,194 | ₩9,752 | ₩10,194 | +2.70% | 523.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,443 | ₩10,047 | ₩9,376 | ₩10,007 | +5.97% | 676.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,390 | ₩9,631 | ₩9,148 | ₩9,443 | +0.57% | 495.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,390 | ₩9,591 | ₩9,027 | ₩9,363 | -0.29% | 658.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,564 | ₩9,645 | ₩9,309 | ₩9,309 | -2.66% | 221.5만 |
|---|