[중국 특징주] 장비광섬유, 외국인 배당세 면제 종료 후 첫 과세 상장사
무료
Sprouts Farmers Market : ( SFM:US )
72.76USD ▲ 0.56 (0.78%)
2026-09-11
최근 1년 일별 시세
(2026-09-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-11 | 72.76 | ▲0.56 | ▲0.78% |
| 26-09-10 | 72.20 | ▼-0.91 | ▼-1.24% |
| 26-09-09 | 73.11 | ▼-3.00 | ▼-3.94% |
| 26-09-08 | 76.11 | ▼-5.29 | ▼-6.5% |
| 26-09-04 | 81.40 | ▲2.27 | ▲2.87% |
| 26-09-03 | 79.13 | ▲0.37 | ▲0.47% |
| 26-09-02 | 78.76 | ▼-2.05 | ▼-2.54% |
| 26-09-01 | 80.81 | ▼-1.23 | ▼-1.5% |
| 26-08-31 | 82.04 | ▲0.58 | ▲0.71% |
| 26-08-28 | 81.46 | ▲0.42 | ▲0.52% |
| 26-08-27 | 81.04 | ▼-5.79 | ▼-6.67% |
| 26-08-26 | 86.83 | ▲0.88 | ▲1.02% |
| 26-08-25 | 85.95 | ▼-0.18 | ▼-0.21% |
| 26-08-24 | 86.13 | ▲5.05 | ▲6.23% |
| 26-08-21 | 81.08 | ▲2.70 | ▲3.44% |
| 26-08-20 | 78.38 | ▼-0.95 | ▼-1.2% |
| 26-08-19 | 79.33 | ▲0.49 | ▲0.62% |
| 26-08-18 | 78.84 | ▼-1.76 | ▼-2.18% |
| 26-08-17 | 80.60 | ▼-1.90 | ▼-2.3% |
| 26-08-14 | 82.50 | ▼-0.18 | ▼-0.22% |
| 26-08-13 | 82.68 | ▼-3.39 | ▼-3.94% |
| 26-08-12 | 86.07 | ▲1.67 | ▲1.98% |
| 26-08-11 | 84.40 | ▼-0.93 | ▼-1.09% |
| 26-08-10 | 85.33 | ▼-0.53 | ▼-0.62% |
| 26-08-07 | 85.86 | ▼-1.34 | ▼-1.54% |
| 26-08-06 | 87.20 | ▲2.08 | ▲2.44% |
| 26-08-05 | 85.12 | ▼-0.95 | ▼-1.1% |
| 26-08-04 | 86.07 | ▼-2.74 | ▼-3.09% |
| 26-08-03 | 88.81 | ▲1.65 | ▲1.89% |
| 26-07-31 | 87.16 | ▲0.31 | ▲0.36% |
| 26-07-30 | 86.85 | ▲7.69 | ▲9.71% |
| 26-07-29 | 79.16 | ▲1.39 | ▲1.79% |
| 26-07-28 | 77.77 | ▲0.93 | ▲1.21% |
| 26-07-27 | 76.84 | ▲1.95 | ▲2.6% |
| 26-07-24 | 74.89 | ▲1.40 | ▲1.91% |
| 26-07-23 | 73.49 | ▼-0.45 | ▼-0.61% |
| 26-07-22 | 73.94 | ▼-0.75 | ▼-1% |
| 26-07-21 | 74.69 | ▲0.08 | ▲0.11% |
| 26-07-20 | 74.61 | ▼-1.17 | ▼-1.54% |
| 26-07-17 | 75.78 | ▲2.11 | ▲2.86% |
| 26-07-16 | 73.67 | ▲0.37 | ▲0.5% |
| 26-07-15 | 73.30 | ▼-2.05 | ▼-2.72% |
| 26-07-14 | 75.35 | ▼-4.32 | ▼-5.42% |
| 26-07-13 | 79.67 | ▼-1.19 | ▼-1.47% |
| 26-07-10 | 80.86 | ▲0.48 | ▲0.6% |
| 26-07-09 | 80.38 | ▲0.12 | ▲0.15% |
| 26-07-08 | 80.26 | ▼-3.83 | ▼-4.55% |
| 26-07-07 | 84.09 | ▼-2.48 | ▼-2.86% |
| 26-07-06 | 86.57 | ▼-3.37 | ▼-3.75% |
| 26-07-02 | 89.94 | ▲3.24 | ▲3.74% |
| 26-07-01 | 86.70 | ▲2.12 | ▲2.51% |
| 26-06-30 | 84.58 | ▲2.73 | ▲3.34% |
| 26-06-29 | 81.85 | ▼-0.29 | ▼-0.35% |
| 26-06-26 | 82.14 | ▲0.09 | ▲0.11% |
| 26-06-25 | 82.05 | ▼-3.34 | ▼-3.91% |
| 26-06-24 | 85.39 | ▲0.88 | ▲1.04% |
| 26-06-23 | 84.51 | ▲3.67 | ▲4.54% |
| 26-06-22 | 80.84 | ▲0.35 | ▲0.43% |
| 26-06-18 | 80.49 | ▲0.83 | ▲1.04% |
| 26-06-17 | 79.66 | ▼-3.95 | ▼-4.72% |
| 26-06-16 | 83.61 | ▼-1.78 | ▼-2.08% |
| 26-06-15 | 85.39 | ▼-0.94 | ▼-1.09% |
| 26-06-12 | 86.33 | ▼-1.79 | ▼-2.03% |
| 26-06-11 | 88.12 | ▲1.30 | ▲1.5% |
| 26-06-10 | 86.82 | ▲2.08 | ▲2.45% |
| 26-06-09 | 84.74 | ▼-1.94 | ▼-2.24% |
| 26-06-08 | 86.68 | ▲3.81 | ▲4.6% |
| 26-06-05 | 82.87 | ▲2.69 | ▲3.35% |
| 26-06-04 | 80.18 | ▲1.20 | ▲1.52% |
| 26-06-03 | 78.98 | ▲0.93 | ▲1.19% |
| 26-06-02 | 78.05 | ▼-1.69 | ▼-2.12% |
| 26-06-01 | 79.74 | ▼-2.88 | ▼-3.49% |
| 26-05-29 | 82.62 | ▼-4.07 | ▼-4.69% |
| 26-05-28 | 86.69 | ▼-2.01 | ▼-2.27% |
| 26-05-27 | 88.70 | ▲3.07 | ▲3.59% |
| 26-05-26 | 85.63 | ▼-1.08 | ▼-1.25% |
| 26-05-22 | 86.71 | ▲1.32 | ▲1.55% |
| 26-05-21 | 85.39 | ▼-3.07 | ▼-3.47% |
| 26-05-20 | 88.46 | ▼-1.56 | ▼-1.73% |
| 26-05-19 | 90.02 | ▲1.63 | ▲1.84% |
| 26-05-18 | 88.39 | ▲2.88 | ▲3.37% |
| 26-05-15 | 85.51 | ▼-1.46 | ▼-1.68% |
| 26-05-14 | 86.97 | ▼-1.30 | ▼-1.47% |
| 26-05-13 | 88.27 | ▲1.38 | ▲1.59% |
| 26-05-12 | 86.89 | ▲5.31 | ▲6.51% |
| 26-05-11 | 81.58 | ▼-1.25 | ▼-1.51% |
| 26-05-08 | 82.83 | ▲1.82 | ▲2.25% |
| 26-05-07 | 81.01 | ▲2.75 | ▲3.51% |
| 26-05-06 | 78.26 | ▼-0.49 | ▼-0.62% |
| 26-05-05 | 78.75 | ▼-1.94 | ▼-2.4% |
| 26-05-04 | 80.69 | ▼-0.50 | ▼-0.62% |
| 26-05-01 | 81.19 | ▼-0.66 | ▼-0.81% |
| 26-04-30 | 81.85 | ▲10.72 | ▲15.07% |
| 26-04-29 | 71.13 | ▲0.39 | ▲0.55% |
| 26-04-28 | 70.74 | ▼-0.88 | ▼-1.23% |
| 26-04-27 | 71.62 | ▼-1.34 | ▼-1.84% |
| 26-04-24 | 72.96 | ▲0.41 | ▲0.57% |
| 26-04-23 | 72.55 | ▼-2.44 | ▼-3.25% |
| 26-04-22 | 74.99 | ▼-0.30 | ▼-0.4% |
| 26-04-21 | 75.29 | ▲0.94 | ▲1.26% |
| 26-04-20 | 74.35 | ▲0.20 | ▲0.27% |
| 26-04-17 | 74.15 | ▲0.96 | ▲1.31% |
| 26-04-16 | 73.19 | ▼-1.74 | ▼-2.32% |
| 26-04-15 | 74.93 | ▼-0.26 | ▼-0.35% |
| 26-04-14 | 75.19 | ▼-0.86 | ▼-1.13% |
| 26-04-13 | 76.05 | ▼-1.12 | ▼-1.45% |
| 26-04-10 | 77.17 | ▲1.15 | ▲1.51% |
| 26-04-09 | 76.02 | ▲0.27 | ▲0.36% |
| 26-04-08 | 75.75 | ▼-1.37 | ▼-1.78% |
| 26-04-07 | 77.12 | ▼-0.31 | ▼-0.4% |
| 26-04-06 | 77.43 | ▼-0.11 | ▼-0.14% |
| 26-04-02 | 77.54 | ▲1.68 | ▲2.21% |
| 26-04-01 | 75.86 | ▼-1.27 | ▼-1.65% |
| 26-03-31 | 77.13 | ▼-0.13 | ▼-0.17% |
| 26-03-30 | 77.26 | ▼-0.14 | ▼-0.18% |
| 26-03-27 | 77.40 | ▲0.13 | ▲0.17% |
| 26-03-26 | 77.27 | ▲2.01 | ▲2.67% |
| 26-03-25 | 75.26 | ▼-0.39 | ▼-0.52% |
| 26-03-24 | 75.65 | ▼-3.25 | ▼-4.12% |
| 26-03-23 | 78.90 | ▼-2.90 | ▼-3.55% |
| 26-03-20 | 81.80 | ▼-2.72 | ▼-3.22% |
| 26-03-19 | 84.52 | ▲0.19 | ▲0.23% |
| 26-03-18 | 84.33 | ▲3.26 | ▲4.02% |
| 26-03-17 | 81.07 | ▼-0.66 | ▼-0.81% |
| 26-03-16 | 81.73 | ▼-0.33 | ▼-0.4% |
| 26-03-13 | 82.06 | ▲3.22 | ▲4.08% |
| 26-03-12 | 78.84 | ▲3.49 | ▲4.63% |
| 26-03-11 | 75.35 | ▼-0.93 | ▼-1.22% |
| 26-03-10 | 76.28 | ▼-1.51 | ▼-1.94% |
| 26-03-09 | 77.79 | ▼-2.46 | ▼-3.07% |
| 26-03-06 | 80.25 | ▲3.34 | ▲4.34% |
| 26-03-05 | 76.91 | ▲0.46 | ▲0.6% |
| 26-03-04 | 76.45 | ▼-1.54 | ▼-1.97% |
| 26-03-03 | 77.99 | ▲4.00 | ▲5.41% |
| 26-03-02 | 73.99 | ▲0.12 | ▲0.16% |
| 26-02-27 | 73.87 | ▼-1.87 | ▼-2.47% |
| 26-02-26 | 75.74 | ▲2.01 | ▲2.73% |
| 26-02-25 | 73.73 | ▼-0.22 | ▼-0.3% |
| 26-02-24 | 73.95 | ▲2.45 | ▲3.43% |
| 26-02-23 | 71.50 | ▲4.02 | ▲5.96% |
| 26-02-20 | 67.48 | ▼-0.37 | ▼-0.55% |
| 26-02-19 | 67.85 | ▲0.18 | ▲0.27% |
| 26-02-18 | 67.67 | ▲0.11 | ▲0.16% |
| 26-02-17 | 67.56 | ▼-1.40 | ▼-2.03% |
| 26-02-13 | 68.96 | ▲1.33 | ▲1.97% |
| 26-02-12 | 67.63 | ▲1.96 | ▲2.98% |
| 26-02-11 | 65.67 | ▲0.11 | ▲0.17% |
| 26-02-10 | 65.56 | ▼-0.29 | ▼-0.44% |
| 26-02-09 | 65.85 | ▼-1.47 | ▼-2.18% |
| 26-02-06 | 67.32 | ▲0.98 | ▲1.48% |
| 26-02-05 | 66.34 | ▼-3.14 | ▼-4.52% |
| 26-02-04 | 69.48 | ▲1.37 | ▲2.01% |
| 26-02-03 | 68.11 | ▼-1.48 | ▼-2.13% |
| 26-02-02 | 69.59 | ▼-1.32 | ▼-1.86% |
| 26-01-30 | 70.91 | ▲0.25 | ▲0.35% |
| 26-01-29 | 70.66 | ▲0.50 | ▲0.71% |
| 26-01-28 | 70.16 | ▼-0.73 | ▼-1.03% |
| 26-01-27 | 70.89 | ▼-1.57 | ▼-2.17% |
| 26-01-26 | 72.46 | ▲1.02 | ▲1.43% |
| 26-01-23 | 71.44 | ▲0.89 | ▲1.26% |
| 26-01-22 | 70.55 | ▼-0.77 | ▼-1.08% |
| 26-01-21 | 71.32 | ▼-1.23 | ▼-1.7% |
| 26-01-20 | 72.55 | ▼-6.04 | ▼-7.69% |
| 26-01-16 | 78.59 | ▼-2.92 | ▼-3.58% |
| 26-01-15 | 81.51 | ▲0.09 | ▲0.11% |
| 26-01-14 | 81.42 | ▲0.36 | ▲0.44% |
| 26-01-13 | 81.06 | ▲0.86 | ▲1.07% |
| 26-01-12 | 80.20 | ▲3.00 | ▲3.89% |
| 26-01-09 | 77.20 | ▲0.11 | ▲0.14% |
| 26-01-08 | 77.09 | ▲2.36 | ▲3.16% |
| 26-01-07 | 74.73 | ▼-2.27 | ▼-2.95% |
| 26-01-06 | 77.00 | ▼-2.94 | ▼-3.68% |
| 26-01-05 | 79.94 | ▼-0.70 | ▼-0.87% |
| 26-01-02 | 80.64 | ▲0.97 | ▲1.22% |
| 25-12-31 | 79.67 | ▼-0.48 | ▼-0.6% |
| 25-12-30 | 80.15 | ▼-0.53 | ▼-0.66% |
| 25-12-29 | 80.68 | ▲1.08 | ▲1.36% |
| 25-12-26 | 79.60 | ▼-0.08 | ▼-0.1% |
| 25-12-24 | 79.68 | ▲1.56 | ▲2% |
| 25-12-23 | 78.12 | ▼-2.13 | ▼-2.65% |
| 25-12-22 | 80.25 | ▼-1.38 | ▼-1.69% |
| 25-12-19 | 81.63 | ▲1.48 | ▲1.85% |
| 25-12-18 | 80.15 | ▼-0.80 | ▼-0.99% |
| 25-12-17 | 80.95 | ▲1.72 | ▲2.17% |
| 25-12-16 | 79.23 | ▼-1.16 | ▼-1.44% |
| 25-12-15 | 80.39 | ▲0.85 | ▲1.07% |
| 25-12-12 | 79.54 | ▼-0.38 | ▼-0.48% |
| 25-12-11 | 79.92 | ▼-0.58 | ▼-0.72% |
| 25-12-10 | 80.50 | ▼-2.74 | ▼-3.29% |
| 25-12-09 | 83.24 | ▼-0.26 | ▼-0.31% |
| 25-12-08 | 83.50 | ▼-2.04 | ▼-2.38% |
| 25-12-05 | 85.54 | ▲0.29 | ▲0.34% |
| 25-12-04 | 85.25 | ▲0.15 | ▲0.18% |
| 25-12-03 | 85.10 | ▲0.29 | ▲0.34% |
| 25-12-02 | 84.81 | ▼-1.05 | ▼-1.22% |
| 25-12-01 | 85.86 | ▲2.05 | ▲2.45% |
| 25-11-28 | 83.81 | ▲0.52 | ▲0.62% |
| 25-11-26 | 83.29 | ▲2.30 | ▲2.84% |
| 25-11-25 | 80.99 | ▲1.50 | ▲1.89% |
| 25-11-24 | 79.49 | ▼-2.34 | ▼-2.86% |
| 25-11-21 | 81.83 | ▲1.67 | ▲2.08% |
| 25-11-20 | 80.16 | ▼-1.65 | ▼-2.02% |
| 25-11-19 | 81.81 | ▲0.67 | ▲0.83% |
| 25-11-18 | 81.14 | ▼-1.44 | ▼-1.74% |
| 25-11-17 | 82.58 | ▲0.79 | ▲0.97% |
| 25-11-14 | 81.79 | ▲0.10 | ▲0.12% |
| 25-11-13 | 81.69 | ▼-0.43 | ▼-0.52% |
| 25-11-12 | 82.12 | ▲4.10 | ▲5.26% |
| 25-11-11 | 78.02 | ▼-0.97 | ▼-1.23% |
| 25-11-10 | 78.99 | ▲0.19 | ▲0.24% |
| 25-11-07 | 78.80 | ▲0.96 | ▲1.23% |
| 25-11-06 | 77.84 | ▼-1.91 | ▼-2.39% |
| 25-11-05 | 79.75 | ▼-3.94 | ▼-4.71% |
| 25-11-04 | 83.69 | ▼-0.13 | ▼-0.16% |
| 25-11-03 | 83.82 | ▲4.86 | ▲6.16% |
| 25-10-31 | 78.96 | ▲1.71 | ▲2.21% |
| 25-10-30 | 77.25 | ▼-27.30 | ▼-26.11% |
| 25-10-29 | 104.55 | ▼-2.25 | ▼-2.11% |
| 25-10-28 | 106.80 | -0.00 | -0% |
| 25-10-27 | 106.80 | ▲0.55 | ▲0.52% |
| 25-10-24 | 106.25 | ▼-2.03 | ▼-1.87% |
| 25-10-23 | 108.28 | ▲0.18 | ▲0.17% |
| 25-10-22 | 108.10 | ▼-1.94 | ▼-1.76% |
| 25-10-21 | 110.04 | ▼-0.43 | ▼-0.39% |
| 25-10-20 | 110.47 | ▼-1.31 | ▼-1.17% |
| 25-10-17 | 111.78 | ▲0.23 | ▲0.21% |
| 25-10-16 | 111.55 | ▼-2.57 | ▼-2.25% |
| 25-10-15 | 114.12 | ▲2.99 | ▲2.69% |
| 25-10-14 | 111.13 | ▲4.54 | ▲4.26% |
| 25-10-13 | 106.59 | ▲3.85 | ▲3.75% |
| 25-10-10 | 102.74 | ▼-1.31 | ▼-1.26% |
| 25-10-09 | 104.05 | ▼-0.33 | ▼-0.32% |
| 25-10-08 | 104.38 | ▲1.54 | ▲1.5% |
| 25-10-07 | 102.84 | ▲1.08 | ▲1.06% |
| 25-10-06 | 101.76 | ▼-4.17 | ▼-3.94% |
| 25-10-03 | 105.93 | ▲0.62 | ▲0.59% |
| 25-10-02 | 105.31 | ▼-1.85 | ▼-1.73% |
| 25-10-01 | 107.16 | ▼-1.64 | ▼-1.51% |
| 25-09-30 | 108.80 | ▼-0.65 | ▼-0.59% |
| 25-09-29 | 109.45 | ▼-0.43 | ▼-0.39% |
| 25-09-26 | 109.88 | ▼-1.48 | ▼-1.33% |
| 25-09-25 | 111.36 | ▼-4.38 | ▼-3.78% |
| 25-09-24 | 115.74 | ▼-3.64 | ▼-3.05% |
| 25-09-23 | 119.38 | ▼-0.21 | ▼-0.18% |
| 25-09-22 | 119.59 | ▼-0.82 | ▼-0.68% |
| 25-09-19 | 120.41 | ▼-2.34 | ▼-1.91% |
| 25-09-18 | 122.75 | ▼-0.61 | ▼-0.49% |
| 25-09-17 | 123.36 | ▼-2.16 | ▼-1.72% |
| 25-09-16 | 125.52 | ▼-3.36 | ▼-2.61% |