Comparing Back to the side-by-side chart ↗
SBS (SBS) — 주가 히스토리
2026-11-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.53 | 4.59 | 4.49 | 4.52 | -0.44% | 4,425,591 |
| 2026-10-30 | 4.53 | 4.59 | 4.47 | 4.54 | -2.16% | 12,103,600 |
| 2026-10-29 | 4.70 | 4.74 | 4.56 | 4.64 | -0.43% | 15,700,100 |
| 2026-10-28 | 4.71 | 4.72 | 4.54 | 4.66 | -1.89% | 14,767,500 |
| 2026-10-27 | 4.86 | 4.87 | 4.64 | 4.75 | +0.42% | 25,941,400 |
| 2026-10-26 | 5.27 | 5.32 | 4.51 | 4.73 | -26.09% | 54,763,700 |
| 2026-10-23 | 6.36 | 6.43 | 6.23 | 6.40 | +2.07% | 10,476,300 |
| 2026-10-22 | 6.33 | 6.35 | 6.20 | 6.27 | -0.79% | 8,988,300 |
| 2026-10-21 | 6.44 | 6.48 | 6.32 | 6.32 | -1.25% | 8,044,800 |
| 2026-10-20 | 6.45 | 6.55 | 6.39 | 6.40 | +1.59% | 16,826,600 |
| 2026-10-19 | 6.39 | 6.42 | 6.26 | 6.30 | +0.64% | 8,067,700 |
| 2026-10-16 | 6.33 | 6.35 | 6.20 | 6.26 | +0.00% | 11,047,300 |
| 2026-10-15 | 6.22 | 6.34 | 6.20 | 6.26 | -2.49% | 10,154,800 |
| 2026-10-14 | 6.32 | 6.47 | 6.26 | 6.42 | -0.47% | 8,794,700 |
| 2026-10-13 | 6.50 | 6.56 | 6.43 | 6.45 | -4.16% | 9,399,900 |
| 2026-10-12 | 6.72 | 6.74 | 6.68 | 6.73 | -0.15% | 4,795,900 |
| 2026-10-09 | 6.71 | 6.79 | 6.63 | 6.74 | +2.28% | 15,750,100 |
| 2026-10-08 | 6.37 | 6.67 | 6.35 | 6.59 | +3.45% | 17,772,200 |
| 2026-10-07 | 6.42 | 6.43 | 6.33 | 6.37 | -0.62% | 15,621,700 |
| 2026-10-06 | 6.41 | 6.46 | 6.33 | 6.41 | +2.40% | 12,478,800 |
| 2026-10-05 | 6.23 | 6.36 | 6.17 | 6.26 | +16.36% | 28,762,900 |
| 2026-10-02 | 5.33 | 5.38 | 5.20 | 5.38 | +2.28% | 9,291,800 |
| 2026-10-01 | 5.28 | 5.31 | 5.17 | 5.26 | -0.94% | 6,097,300 |
| 2026-09-30 | 5.27 | 5.35 | 5.25 | 5.31 | +2.51% | 5,831,200 |
| 2026-09-29 | 5.09 | 5.20 | 5.07 | 5.18 | +0.78% | 6,272,000 |
| 2026-09-28 | 5.09 | 5.18 | 5.07 | 5.14 | -0.77% | 5,429,700 |
| 2026-09-25 | 5.17 | 5.20 | 5.09 | 5.18 | +0.58% | 3,876,600 |
| 2026-09-24 | 5.20 | 5.22 | 5.12 | 5.15 | -0.39% | 8,113,500 |
| 2026-09-23 | 5.36 | 5.39 | 5.17 | 5.17 | -4.08% | 8,432,000 |
| 2026-09-22 | 5.39 | 5.43 | 5.36 | 5.39 | -0.92% | 9,722,400 |
| 2026-09-21 | 5.43 | 5.48 | 5.36 | 5.44 | +2.45% | 5,555,300 |
| 2026-09-18 | 5.28 | 5.35 | 5.26 | 5.31 | +0.57% | 7,852,700 |
| 2026-09-17 | 5.32 | 5.33 | 5.16 | 5.28 | +0.00% | 5,486,200 |
| 2026-09-16 | 5.19 | 5.29 | 5.17 | 5.28 | +0.76% | 7,635,000 |
| 2026-09-15 | 5.20 | 5.30 | 5.20 | 5.24 | +0.38% | 6,319,000 |
| 2026-09-14 | 5.07 | 5.26 | 5.04 | 5.22 | -1.32% | 7,525,200 |
| 2026-09-11 | 5.35 | 5.35 | 5.26 | 5.29 | -0.56% | 6,872,000 |
| 2026-09-10 | 5.14 | 5.33 | 5.13 | 5.32 | +2.70% | 7,743,200 |
| 2026-09-09 | 5.22 | 5.27 | 5.16 | 5.18 | -1.71% | 4,508,600 |
| 2026-09-08 | 5.30 | 5.37 | 5.25 | 5.27 | +2.33% | 9,656,900 |
| 2026-09-04 | 5.02 | 5.23 | 5.02 | 5.15 | +0.39% | 6,055,700 |
| 2026-09-03 | 5.21 | 5.21 | 5.08 | 5.13 | +0.79% | 6,993,100 |
| 2026-09-02 | 5.00 | 5.16 | 4.95 | 5.09 | +4.52% | 22,144,400 |
| 2026-09-01 | 4.90 | 5.03 | 4.86 | 4.87 | +0.21% | 14,418,700 |
| 2026-08-31 | 4.91 | 4.96 | 4.85 | 4.86 | -0.21% | 12,627,300 |
| 2026-08-28 | 4.83 | 4.89 | 4.75 | 4.87 | +1.04% | 23,011,400 |
| 2026-08-27 | 4.84 | 4.88 | 4.79 | 4.82 | -0.62% | 12,377,700 |
| 2026-08-26 | 4.91 | 4.93 | 4.84 | 4.85 | +1.04% | 7,177,200 |
| 2026-08-25 | 4.66 | 4.81 | 4.60 | 4.80 | +3.67% | 6,950,300 |
| 2026-08-24 | 4.51 | 4.67 | 4.51 | 4.63 | +0.43% | 12,886,900 |
| 2026-08-21 | 4.49 | 4.64 | 4.49 | 4.61 | +3.36% | 13,298,600 |
| 2026-08-20 | 4.55 | 4.60 | 4.45 | 4.46 | -2.41% | 9,932,500 |
| 2026-08-19 | 4.62 | 4.68 | 4.57 | 4.57 | +0.44% | 7,686,400 |
| 2026-08-18 | 4.54 | 4.59 | 4.52 | 4.55 | -0.66% | 8,805,500 |
| 2026-08-17 | 4.62 | 4.65 | 4.55 | 4.58 | -0.43% | 13,531,800 |
| 2026-08-14 | 4.54 | 4.62 | 4.48 | 4.60 | -1.71% | 12,817,000 |
| 2026-08-13 | 4.86 | 4.99 | 4.60 | 4.68 | -8.24% | 31,865,700 |
| 2026-08-12 | 5.08 | 5.11 | 5.02 | 5.10 | +1.39% | 7,662,900 |
| 2026-08-11 | 5.20 | 5.23 | 5.01 | 5.03 | -3.45% | 7,956,300 |
| 2026-08-10 | 5.28 | 5.28 | 5.18 | 5.21 | -1.88% | 5,795,600 |
| 2026-08-07 | 5.41 | 5.45 | 5.28 | 5.31 | -1.12% | 4,147,200 |
| 2026-08-06 | 5.42 | 5.46 | 5.36 | 5.37 | -1.10% | 4,057,700 |
| 2026-08-05 | 5.53 | 5.64 | 5.42 | 5.43 | +0.00% | 3,789,700 |
| 2026-08-04 | 5.52 | 5.52 | 5.39 | 5.43 | +0.00% | 8,152,309 |
| 2026-08-03 | 5.49 | 5.49 | 5.34 | 5.43 | -0.37% | 6,227,084 |
| 2026-07-31 | 5.50 | 5.54 | 5.45 | 5.45 | -0.37% | 6,117,200 |
| 2026-07-30 | 5.33 | 5.49 | 5.31 | 5.47 | +3.99% | 8,541,500 |
| 2026-07-29 | 5.48 | 5.49 | 5.24 | 5.26 | -4.71% | 10,760,600 |
| 2026-07-28 | 5.72 | 5.77 | 5.51 | 5.52 | -2.82% | 7,834,700 |
| 2026-07-27 | 5.64 | 5.70 | 5.62 | 5.68 | +1.25% | 4,164,500 |
| 2026-07-24 | 5.66 | 5.69 | 5.60 | 5.61 | -2.09% | 6,238,800 |
| 2026-07-23 | 5.70 | 5.74 | 5.64 | 5.73 | -1.72% | 7,798,400 |
| 2026-07-22 | 5.70 | 5.86 | 5.70 | 5.83 | +2.64% | 5,088,800 |
| 2026-07-21 | 5.73 | 5.74 | 5.60 | 5.68 | -1.22% | 3,452,700 |
| 2026-07-20 | 5.77 | 5.82 | 5.72 | 5.75 | +0.00% | 4,448,000 |
| 2026-07-17 | 5.70 | 5.82 | 5.70 | 5.75 | -0.69% | 3,971,500 |
| 2026-07-16 | 5.81 | 5.91 | 5.75 | 5.79 | -2.20% | 6,028,600 |
| 2026-07-15 | 5.97 | 6.00 | 5.89 | 5.92 | -0.84% | 5,252,500 |
| 2026-07-14 | 6.02 | 6.04 | 5.95 | 5.97 | +0.67% | 4,226,500 |
| 2026-07-13 | 6.01 | 6.04 | 5.90 | 5.93 | -2.15% | 3,167,900 |
| 2026-07-10 | 6.00 | 6.09 | 6.00 | 6.06 | +3.77% | 4,973,300 |
| 2026-07-09 | 5.73 | 5.89 | 5.71 | 5.84 | +2.46% | 7,817,700 |
| 2026-07-08 | 5.70 | 5.74 | 5.67 | 5.70 | -0.35% | 4,515,200 |
| 2026-07-07 | 5.78 | 5.83 | 5.68 | 5.72 | -1.55% | 4,156,300 |
| 2026-07-06 | 5.84 | 5.86 | 5.75 | 5.81 | +1.04% | 4,660,600 |
| 2026-07-02 | 5.80 | 5.87 | 5.74 | 5.75 | +0.00% | 4,237,600 |
| 2026-07-01 | 5.70 | 5.78 | 5.65 | 5.75 | -0.52% | 6,979,600 |
| 2026-06-30 | 5.68 | 5.83 | 5.65 | 5.78 | -0.52% | 7,466,300 |
| 2026-06-29 | 5.70 | 5.83 | 5.70 | 5.81 | +0.35% | 8,434,400 |
| 2026-06-26 | 5.67 | 5.81 | 5.65 | 5.79 | +2.84% | 7,407,200 |
| 2026-06-25 | 5.62 | 5.69 | 5.53 | 5.63 | +1.81% | 8,588,600 |
| 2026-06-24 | 5.46 | 5.55 | 5.42 | 5.53 | +0.91% | 11,771,900 |
| 2026-06-23 | 5.37 | 5.51 | 5.35 | 5.48 | +1.11% | 6,283,200 |
| 2026-06-22 | 5.35 | 5.48 | 5.32 | 5.42 | +3.24% | 7,437,800 |
| 2026-06-18 | 5.31 | 5.39 | 5.21 | 5.25 | -2.42% | 7,597,900 |
| 2026-06-17 | 5.55 | 5.60 | 5.36 | 5.38 | -2.36% | 4,579,300 |
| 2026-06-16 | 5.58 | 5.60 | 5.50 | 5.51 | -1.08% | 10,041,200 |
| 2026-06-15 | 5.66 | 5.68 | 5.51 | 5.57 | +2.01% | 7,447,400 |
| 2026-06-12 | 5.53 | 5.54 | 5.46 | 5.46 | -0.18% | 4,322,900 |
| 2026-06-11 | 5.42 | 5.52 | 5.32 | 5.47 | +2.05% | 6,756,100 |
| 2026-06-10 | 5.37 | 5.48 | 5.34 | 5.36 | -1.11% | 10,628,500 |
| 2026-06-09 | 5.37 | 5.44 | 5.31 | 5.42 | +1.88% | 5,602,300 |
| 2026-06-08 | 5.35 | 5.40 | 5.25 | 5.32 | -0.56% | 6,176,600 |
| 2026-06-05 | 5.32 | 5.45 | 5.32 | 5.35 | -2.55% | 9,889,600 |
| 2026-06-04 | 5.48 | 5.51 | 5.43 | 5.49 | +1.67% | 5,089,500 |
| 2026-06-03 | 5.40 | 5.57 | 5.34 | 5.40 | -2.35% | 10,321,600 |
| 2026-06-02 | 5.48 | 5.58 | 5.47 | 5.53 | +1.28% | 6,418,100 |
| 2026-06-01 | 5.48 | 5.53 | 5.43 | 5.46 | -1.09% | 7,312,400 |
| 2026-05-29 | 5.50 | 5.57 | 5.45 | 5.52 | -1.08% | 5,840,200 |
| 2026-05-28 | 5.67 | 5.74 | 5.57 | 5.58 | -1.41% | 3,120,800 |
| 2026-05-27 | 5.70 | 5.78 | 5.65 | 5.66 | -1.22% | 4,015,800 |
| 2026-05-26 | 5.77 | 5.78 | 5.67 | 5.73 | +1.24% | 2,489,000 |
| 2026-05-22 | 5.69 | 5.71 | 5.56 | 5.66 | -0.88% | 5,075,100 |
| 2026-05-21 | 5.80 | 5.81 | 5.68 | 5.71 | -2.56% | 4,447,100 |
| 2026-05-20 | 5.72 | 5.90 | 5.69 | 5.86 | +3.17% | 6,276,500 |
| 2026-05-19 | 5.66 | 5.83 | 5.65 | 5.68 | -2.91% | 6,373,600 |
| 2026-05-18 | 5.78 | 5.89 | 5.75 | 5.85 | +2.27% | 7,082,500 |
| 2026-05-15 | 5.71 | 5.78 | 5.68 | 5.72 | -3.54% | 6,776,700 |
| 2026-05-14 | 5.90 | 5.96 | 5.88 | 5.93 | +1.02% | 5,030,800 |
| 2026-05-13 | 5.98 | 6.08 | 5.84 | 5.87 | -2.81% | 9,397,300 |
| 2026-05-12 | 6.16 | 6.21 | 6.02 | 6.04 | -3.51% | 5,086,700 |
| 2026-05-11 | 6.36 | 6.36 | 6.22 | 6.26 | -1.42% | 4,308,500 |
| 2026-05-08 | 6.43 | 6.48 | 6.34 | 6.35 | -0.31% | 3,224,300 |
| 2026-05-07 | 6.58 | 6.59 | 6.35 | 6.37 | — | 5,047,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+9.03%). 가장 약한 달: 10월 (-13.69%). 일별 데이터 1년치(2026–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-11-02 기준
빠른 답변
SBS (SBS)의 최근 종가는 얼마입니까?
2026-11-02 기준 4.52. Closelook 데이터 레이크의 일별 가격 기록 기준.
SBS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6.79, 최저 4.45 (2026-11-02 기준).
SBS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SBS의 가장 강한 달은 9월(평균 +9.03%), 가장 약한 달은 10월(평균 -13.69%)였습니다. 일별 데이터 1년치(2026–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
1년(2026–2026). Closelook 데이터 레이크의 일봉 124개로 계산.