시장 데이터를 불러오는 중
전체 종목
Sabine Royalty Trust 과거 주가
Sabine Royalty Trust Common Stock · SBR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sabine Royalty Trust Common Stock · SBR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,283 | ₩97,872 | ₩96,200 | ₩96,802 | -0.50% | 3.5만 |
| 2026.10.08 | ₩97,939 | ₩98,233 | ₩97,283 | ₩97,805 | -0.14% | 2.6만 |
| 2026.10.07 | ₩97,350 | ₩97,350 | ₩96,334 | ₩96,775 | -0.59% | 2.6만 |
| 2026.10.06 | ₩95,611 | ₩96,962 | ₩94,982 | ₩96,788 | +1.23% | 2.6만 |
| 2026.10.05 | ₩94,755 | ₩95,825 | ₩94,434 | ₩95,491 | +0.78% | 1.7만 |
| 2026.10.02 | ₩93,136 | ₩94,822 | ₩93,069 | ₩94,193 | +1.13% | 3.2만 |
| 2026.10.01 | ₩92,722 | ₩93,685 | ₩92,414 | ₩93,364 | +0.69% | 3만 |
| 2026.09.30 | ₩93,792 | ₩93,792 | ₩92,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,507 |
| -1.37% |
| 4.9만 |
| 2026.09.29 | ₩94,407 | ₩95,130 | ₩93,096 | ₩93,792 | -0.65% | 5.3만 |
|---|
| 2026.09.28 | ₩96,895 | ₩97,176 | ₩94,514 | ₩95,116 | -1.84% | 5.2만 |
|---|
| 2026.09.25 | ₩96,588 | ₩96,922 | ₩95,036 | ₩96,039 | -0.57% | 2.4만 |
|---|
| 2026.09.24 | ₩96,320 | ₩97,645 | ₩96,200 | ₩96,962 | +0.67% | 2.6만 |
|---|
| 2026.09.23 | ₩96,601 | ₩97,056 | ₩95,919 | ₩96,762 | +0.17% | 3.1만 |
|---|
| 2026.09.22 | ₩96,842 | ₩98,113 | ₩96,588 | ₩96,815 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩97,524 | ₩98,313 | ₩96,534 | ₩96,802 | -0.74% | 2.4만 |
|---|
| 2026.09.18 | ₩98,849 | ₩98,969 | ₩98,059 | ₩98,300 | -0.55% | 2.1만 |
|---|
| 2026.09.17 | ₩97,390 | ₩98,621 | ₩97,377 | ₩98,313 | +0.95% | 2.4만 |
|---|
| 2026.09.16 | ₩99,665 | ₩100,160 | ₩96,989 | ₩97,390 | -2.28% | 4.8만 |
|---|
| 2026.09.15 | ₩98,768 | ₩100,668 | ₩98,768 | ₩100,360 | +1.61% | 3.4만 |
|---|
| 2026.09.14 | ₩100,802 | ₩100,802 | ₩98,728 | ₩98,755 | -2.03% | 1.6만 |
|---|
| 2026.09.11 | ₩101,430 | ₩101,430 | ₩99,745 | ₩100,133 | -1.28% | 1.6만 |
|---|
| 2026.09.10 | ₩99,665 | ₩100,775 | ₩99,116 | ₩100,053 | +0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩100,267 | ₩100,441 | ₩98,969 | ₩99,303 | -0.96% | 2.7만 |
|---|
| 2026.09.08 | ₩100,334 | ₩100,614 | ₩99,437 | ₩99,665 | -0.67% | 1.8만 |
|---|
| 2026.09.04 | ₩100,614 | ₩100,668 | ₩98,354 | ₩99,946 | -0.66% | 2.8만 |
|---|
| 2026.09.03 | ₩102,621 | ₩102,875 | ₩100,614 | ₩100,976 | -1.60% | 2.1만 |
|---|
| 2026.09.02 | ₩101,096 | ₩102,340 | ₩100,735 | ₩101,417 | +0.32% | 9.7천 |
|---|
| 2026.09.01 | ₩101,123 | ₩102,273 | ₩100,668 | ₩101,243 | +0.12% | 2.3만 |
|---|
| 2026.08.31 | ₩101,176 | ₩102,715 | ₩99,732 | ₩100,467 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩99,170 | ₩100,548 | ₩98,889 | ₩100,133 | +0.97% | 2.6만 |
|---|
| 2026.08.27 | ₩98,608 | ₩99,464 | ₩97,899 | ₩98,915 | +0.31% | 3.1만 |
|---|
| 2026.08.26 | ₩98,461 | ₩100,534 | ₩97,845 | ₩98,220 | -0.24% | 5.6만 |
|---|
| 2026.08.25 | ₩97,123 | ₩99,758 | ₩97,123 | ₩99,611 | +2.56% | 5만 |
|---|
| 2026.08.24 | ₩98,434 | ₩98,461 | ₩97,029 | ₩97,323 | -1.13% | 2.9만 |
|---|
| 2026.08.21 | ₩97,671 | ₩98,661 | ₩97,083 | ₩98,661 | +1.01% | 4.1만 |
|---|
| 2026.08.20 | ₩97,310 | ₩97,658 | ₩96,334 | ₩97,203 | -0.11% | 2.4만 |
|---|
| 2026.08.19 | ₩97,645 | ₩97,645 | ₩95,504 | ₩96,721 | -0.95% | 7.9만 |
|---|
| 2026.08.18 | ₩97,752 | ₩98,059 | ₩96,815 | ₩96,909 | -0.86% | 1.6만 |
|---|
| 2026.08.17 | ₩96,922 | ₩97,885 | ₩96,320 | ₩97,243 | +0.33% | 2.6만 |
|---|
| 2026.08.14 | ₩97,925 | ₩98,247 | ₩96,976 | ₩97,524 | -0.41% | 2.5만 |
|---|
| 2026.08.13 | ₩97,069 | ₩97,818 | ₩96,989 | ₩97,323 | +0.26% | 2.2만 |
|---|
| 2026.08.12 | ₩96,614 | ₩98,260 | ₩96,614 | ₩97,631 | +1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩97,658 | ₩97,725 | ₩96,588 | ₩97,176 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩97,631 | ₩98,313 | ₩96,842 | ₩97,350 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩95,665 | ₩98,126 | ₩94,768 | ₩96,601 | +0.98% | 6.1만 |
|---|
| 2026.08.06 | ₩95,410 | ₩95,410 | ₩93,792 | ₩94,621 | -0.83% | 4.6만 |
|---|
| 2026.08.05 | ₩95,732 | ₩96,521 | ₩93,645 | ₩94,648 | -1.13% | 6.4만 |
|---|
| 2026.08.04 | ₩96,347 | ₩97,096 | ₩95,718 | ₩96,133 | -0.22% | 4.3만 |
|---|
| 2026.08.03 | ₩97,190 | ₩98,394 | ₩95,959 | ₩97,511 | +0.33% | 6.2만 |
|---|
| 2026.07.31 | ₩97,123 | ₩98,380 | ₩97,029 | ₩97,685 | +0.58% | 1.7만 |
|---|
| 2026.07.30 | ₩96,788 | ₩98,461 | ₩96,494 | ₩97,216 | +0.44% | 3.9만 |
|---|
| 2026.07.29 | ₩98,327 | ₩98,996 | ₩96,869 | ₩97,323 | -1.02% | 4.6만 |
|---|
| 2026.07.28 | ₩97,899 | ₩98,862 | ₩97,323 | ₩97,818 | -0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩98,327 | ₩99,892 | ₩97,323 | ₩97,457 | -0.88% | 4.9만 |
|---|
| 2026.07.24 | ₩98,755 | ₩99,852 | ₩98,300 | ₩98,728 | -0.03% | 4만 |
|---|
| 2026.07.23 | ₩99,116 | ₩99,892 | ₩97,899 | ₩99,237 | +0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩98,715 | ₩99,263 | ₩98,140 | ₩98,996 | +0.28% | 3.1만 |
|---|
| 2026.07.21 | ₩97,738 | ₩98,661 | ₩97,297 | ₩97,899 | +0.16% | 2.6만 |
|---|
| 2026.07.20 | ₩97,136 | ₩98,287 | ₩96,989 | ₩97,885 | +0.77% | 1.7만 |
|---|
| 2026.07.17 | ₩99,504 | ₩99,665 | ₩97,203 | ₩97,671 | -1.84% | 3.4만 |
|---|
| 2026.07.16 | ₩98,461 | ₩99,798 | ₩98,099 | ₩98,313 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩98,635 | ₩99,183 | ₩97,859 | ₩99,103 | +0.47% | 1.3만 |
|---|
| 2026.07.14 | ₩98,929 | ₩99,732 | ₩97,604 | ₩99,357 | +0.43% | 4.8만 |
|---|
| 2026.07.13 | ₩97,538 | ₩99,705 | ₩97,538 | ₩98,514 | +1.00% | 2.6만 |
|---|
| 2026.07.10 | ₩97,658 | ₩98,260 | ₩96,628 | ₩97,404 | -0.26% | 1.1만 |
|---|
| 2026.07.09 | ₩98,996 | ₩98,996 | ₩97,350 | ₩97,658 | -1.35% | 3.5만 |
|---|
| 2026.07.08 | ₩100,788 | ₩101,404 | ₩98,327 | ₩99,022 | -1.75% | 4.4만 |
|---|
| 2026.07.07 | ₩97,658 | ₩100,200 | ₩97,658 | ₩99,517 | +1.90% | 5만 |
|---|
| 2026.07.06 | ₩97,925 | ₩98,996 | ₩96,668 | ₩97,471 | -0.46% | 2.4만 |
|---|
| 2026.07.02 | ₩98,019 | ₩99,758 | ₩97,056 | ₩97,805 | -0.22% | 3.2만 |
|---|
| 2026.07.01 | ₩97,297 | ₩98,153 | ₩96,708 | ₩97,243 | -0.05% | 2.2만 |
|---|
| 2026.06.30 | ₩97,323 | ₩98,594 | ₩97,176 | ₩97,925 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩97,484 | ₩98,915 | ₩96,227 | ₩97,190 | -0.30% | 2.8만 |
|---|
| 2026.06.26 | ₩96,721 | ₩97,899 | ₩96,347 | ₩97,872 | +1.19% | 2.4만 |
|---|
| 2026.06.25 | ₩96,012 | ₩97,471 | ₩95,705 | ₩96,869 | +0.89% | 2.1만 |
|---|
| 2026.06.24 | ₩97,404 | ₩97,404 | ₩95,303 | ₩95,892 | -1.55% | 3.9만 |
|---|
| 2026.06.23 | ₩96,414 | ₩98,474 | ₩96,320 | ₩97,685 | +1.32% | 2.9만 |
|---|
| 2026.06.22 | ₩96,320 | ₩97,270 | ₩95,732 | ₩96,628 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩96,012 | ₩96,949 | ₩94,996 | ₩96,695 | +0.71% | 4만 |
|---|
| 2026.06.17 | ₩96,307 | ₩97,484 | ₩95,678 | ₩96,066 | -0.25% | 3.6만 |
|---|
| 2026.06.16 | ₩95,049 | ₩96,320 | ₩94,140 | ₩95,785 | +0.77% | 4.2만 |
|---|
| 2026.06.15 | ₩98,648 | ₩99,384 | ₩95,785 | ₩95,999 | -2.69% | 6.6만 |
|---|
| 2026.06.12 | ₩99,665 | ₩100,828 | ₩99,330 | ₩100,053 | +0.39% | 2.8만 |
|---|
| 2026.06.11 | ₩104,574 | ₩105,297 | ₩99,946 | ₩100,454 | -3.94% | 6만 |
|---|
| 2026.06.10 | ₩104,146 | ₩105,417 | ₩103,504 | ₩104,614 | +0.45% | 3만 |
|---|
| 2026.06.09 | ₩105,270 | ₩105,297 | ₩102,581 | ₩102,594 | -2.54% | 2.5만 |
|---|
| 2026.06.08 | ₩106,741 | ₩106,741 | ₩103,745 | ₩104,828 | -1.79% | 2.6만 |
|---|
| 2026.06.05 | ₩104,721 | ₩105,471 | ₩103,798 | ₩104,026 | -0.66% | 3.2만 |
|---|
| 2026.06.04 | ₩102,835 | ₩105,631 | ₩102,835 | ₩105,096 | +2.20% | 3만 |
|---|
| 2026.06.03 | ₩103,638 | ₩104,347 | ₩102,086 | ₩103,170 | -0.45% | 3.8만 |
|---|
| 2026.06.02 | ₩101,658 | ₩103,410 | ₩101,658 | ₩103,196 | +1.51% | 3.5만 |
|---|
| 2026.06.01 | ₩100,588 | ₩102,474 | ₩99,999 | ₩101,484 | +0.89% | 5.4만 |
|---|
| 2026.05.29 | ₩100,842 | ₩102,527 | ₩99,732 | ₩100,026 | -0.81% | 4.9만 |
|---|
| 2026.05.28 | ₩100,895 | ₩101,805 | ₩100,360 | ₩101,270 | +0.37% | 5.6만 |
|---|
| 2026.05.27 | ₩100,922 | ₩101,538 | ₩99,785 | ₩100,053 | -0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩102,541 | ₩104,026 | ₩100,895 | ₩101,538 | -0.98% | 6.2만 |
|---|
| 2026.05.22 | ₩103,009 | ₩103,919 | ₩101,952 | ₩103,063 | +0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩103,972 | ₩105,176 | ₩102,340 | ₩103,196 | -0.75% | 3.2만 |
|---|
| 2026.05.20 | ₩105,551 | ₩106,728 | ₩103,584 | ₩103,905 | -1.56% | 4.5만 |
|---|
| 2026.05.19 | ₩104,454 | ₩106,126 | ₩103,236 | ₩105,257 | +0.77% | 5만 |
|---|
| 2026.05.18 | ₩103,879 | ₩104,347 | ₩102,340 | ₩103,972 | +0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩102,755 | ₩104,012 | ₩101,738 | ₩103,919 | +1.13% | 2.9만 |
|---|
| 2026.05.14 | ₩102,782 | ₩103,317 | ₩101,966 | ₩102,742 | -0.04% | 3.9만 |
|---|
| 2026.05.13 | ₩103,665 | ₩104,293 | ₩101,912 | ₩102,728 | -0.90% | 3.2만 |
|---|
| 2026.05.12 | ₩102,233 | ₩103,852 | ₩100,721 | ₩103,531 | +1.27% | 2.9만 |
|---|
| 2026.05.11 | ₩101,016 | ₩102,126 | ₩100,481 | ₩101,417 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩102,327 | ₩102,327 | ₩101,190 | ₩101,658 | -0.65% | 4.4만 |
|---|
| 2026.05.07 | ₩101,002 | ₩102,073 | ₩99,798 | ₩100,855 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩103,036 | ₩103,544 | ₩101,002 | ₩101,404 | -1.58% | 4만 |
|---|
| 2026.05.05 | ₩104,213 | ₩105,658 | ₩103,571 | ₩104,133 | -0.08% | 4.6만 |
|---|
| 2026.05.04 | ₩103,049 | ₩104,935 | ₩102,715 | ₩104,762 | +1.66% | 4.2만 |
|---|
| 2026.05.01 | ₩101,685 | ₩103,410 | ₩101,043 | ₩103,089 | +1.38% | 5.8만 |
|---|
| 2026.04.30 | ₩101,671 | ₩102,193 | ₩100,334 | ₩102,193 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩102,501 | ₩102,969 | ₩101,069 | ₩101,885 | -0.60% | 5만 |
|---|
| 2026.04.28 | ₩101,163 | ₩102,407 | ₩100,507 | ₩102,099 | +0.93% | 3.9만 |
|---|
| 2026.04.27 | ₩100,588 | ₩100,935 | ₩99,919 | ₩100,614 | +0.03% | 2만 |
|---|
| 2026.04.24 | ₩100,708 | ₩100,708 | ₩99,504 | ₩100,106 | -0.60% | 1.8만 |
|---|
| 2026.04.23 | ₩99,196 | ₩100,922 | ₩99,196 | ₩100,748 | +1.56% | 3.6만 |
|---|
| 2026.04.22 | ₩99,437 | ₩100,293 | ₩99,330 | ₩99,665 | +0.23% | 2.7만 |
|---|
| 2026.04.21 | ₩98,688 | ₩100,012 | ₩98,635 | ₩99,919 | +1.25% | 2.4만 |
|---|
| 2026.04.20 | ₩97,043 | ₩99,477 | ₩97,043 | ₩98,648 | +1.65% | 3.1만 |
|---|
| 2026.04.17 | ₩97,792 | ₩98,661 | ₩96,574 | ₩96,815 | -1.00% | 5.3만 |
|---|
| 2026.04.16 | ₩98,915 | ₩100,213 | ₩98,915 | ₩99,919 | +1.01% | 2만 |
|---|
| 2026.04.15 | ₩97,899 | ₩99,129 | ₩96,815 | ₩99,129 | +1.26% | 3.8만 |
|---|
| 2026.04.14 | ₩100,066 | ₩100,655 | ₩98,166 | ₩98,621 | -1.44% | 4.8만 |
|---|
| 2026.04.13 | ₩101,899 | ₩102,153 | ₩100,240 | ₩100,895 | -0.98% | 4.8만 |
|---|
| 2026.04.10 | ₩99,571 | ₩101,538 | ₩99,571 | ₩101,377 | +1.81% | 4.1만 |
|---|
| 2026.04.09 | ₩99,678 | ₩101,257 | ₩99,665 | ₩100,320 | +0.64% | 3.7만 |
|---|
| 2026.04.08 | ₩100,347 | ₩101,002 | ₩98,728 | ₩100,079 | -0.27% | 4.4만 |
|---|
| 2026.04.07 | ₩100,307 | ₩102,247 | ₩100,093 | ₩101,885 | +1.57% | 4.8만 |
|---|
| 2026.04.06 | ₩99,812 | ₩100,909 | ₩99,477 | ₩100,093 | +0.28% | 3.8만 |
|---|
| 2026.04.02 | ₩99,129 | ₩101,337 | ₩98,996 | ₩99,798 | +0.67% | 4.5만 |
|---|
| 2026.04.01 | ₩99,892 | ₩100,828 | ₩97,056 | ₩97,966 | -1.93% | 5만 |
|---|
| 2026.03.31 | ₩101,845 | ₩102,849 | ₩99,825 | ₩100,788 | -1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩102,233 | ₩102,849 | ₩101,270 | ₩101,952 | -0.27% | 3.5만 |
|---|
| 2026.03.27 | ₩100,133 | ₩103,116 | ₩100,053 | ₩102,059 | +1.92% | 4.6만 |
|---|
| 2026.03.26 | ₩99,089 | ₩100,855 | ₩99,089 | ₩100,119 | +1.04% | 2.4만 |
|---|
| 2026.03.25 | ₩98,514 | ₩99,732 | ₩98,260 | ₩99,089 | +0.58% | 3.2만 |
|---|
| 2026.03.24 | ₩98,354 | ₩100,360 | ₩98,327 | ₩99,638 | +1.31% | 6.5만 |
|---|
| 2026.03.23 | ₩99,624 | ₩100,989 | ₩96,989 | ₩98,220 | -1.41% | 7.1만 |
|---|
| 2026.03.20 | ₩101,002 | ₩101,538 | ₩99,384 | ₩100,441 | -0.56% | 6.6만 |
|---|
| 2026.03.19 | ₩99,330 | ₩102,394 | ₩98,996 | ₩100,293 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩100,802 | ₩100,802 | ₩98,715 | ₩98,956 | -1.83% | 5만 |
|---|
| 2026.03.17 | ₩102,340 | ₩103,009 | ₩100,012 | ₩100,735 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩100,601 | ₩103,009 | ₩100,133 | ₩101,511 | +0.90% | 7.7만 |
|---|
| 2026.03.13 | ₩99,972 | ₩100,962 | ₩99,491 | ₩100,467 | +0.50% | 3.8만 |
|---|
| 2026.03.12 | ₩100,775 | ₩101,016 | ₩98,648 | ₩98,929 | -1.83% | 5.4만 |
|---|
| 2026.03.11 | ₩97,792 | ₩100,601 | ₩97,792 | ₩99,986 | +2.24% | 2.8만 |
|---|
| 2026.03.10 | ₩99,089 | ₩99,504 | ₩97,203 | ₩97,752 | -1.35% | 3만 |
|---|
| 2026.03.09 | ₩98,461 | ₩101,002 | ₩98,099 | ₩99,905 | +1.47% | 4.1만 |
|---|
| 2026.03.06 | ₩97,591 | ₩98,527 | ₩96,989 | ₩97,818 | +0.23% | 3.3만 |
|---|
| 2026.03.05 | ₩98,313 | ₩99,665 | ₩97,564 | ₩97,591 | -0.73% | 3만 |
|---|
| 2026.03.04 | ₩96,079 | ₩98,902 | ₩95,250 | ₩98,902 | +2.94% | 4.3만 |
|---|
| 2026.03.03 | ₩99,063 | ₩99,063 | ₩94,795 | ₩95,972 | -3.12% | 5.2만 |
|---|
| 2026.03.02 | ₩98,996 | ₩99,571 | ₩97,711 | ₩98,394 | -0.61% | 2.8만 |
|---|
| 2026.02.27 | ₩98,247 | ₩98,461 | ₩96,414 | ₩97,578 | -0.68% | 2.3만 |
|---|
| 2026.02.26 | ₩95,424 | ₩97,818 | ₩94,862 | ₩97,591 | +2.27% | 3.3만 |
|---|
| 2026.02.25 | ₩94,340 | ₩95,638 | ₩93,645 | ₩95,303 | +1.02% | 2.6만 |
|---|
| 2026.02.24 | ₩93,604 | ₩94,233 | ₩93,176 | ₩93,859 | +0.27% | 1.7만 |
|---|
| 2026.02.23 | ₩93,805 | ₩94,915 | ₩93,243 | ₩93,604 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩94,233 | ₩94,875 | ₩93,283 | ₩93,497 | -0.78% | 6.4만 |
|---|
| 2026.02.19 | ₩94,180 | ₩95,718 | ₩93,752 | ₩95,116 | +0.99% | 5.7만 |
|---|
| 2026.02.18 | ₩93,350 | ₩94,688 | ₩92,708 | ₩93,604 | +0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩93,645 | ₩93,645 | ₩91,277 | ₩92,895 | -0.80% | 3.6만 |
|---|
| 2026.02.13 | ₩92,989 | ₩93,966 | ₩92,989 | ₩93,711 | +0.78% | 2.3만 |
|---|
| 2026.02.12 | ₩94,996 | ₩95,317 | ₩92,962 | ₩92,962 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩93,979 | ₩95,571 | ₩93,645 | ₩95,049 | +1.14% | 4.1만 |
|---|
| 2026.02.10 | ₩93,645 | ₩94,728 | ₩92,454 | ₩93,457 | -0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩92,842 | ₩93,685 | ₩92,374 | ₩93,390 | +0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩93,190 | ₩94,982 | ₩92,842 | ₩93,043 | -0.16% | 3.5만 |
|---|
| 2026.02.05 | ₩94,313 | ₩94,688 | ₩92,976 | ₩93,136 | -1.25% | 1.9만 |
|---|
| 2026.02.04 | ₩94,902 | ₩95,598 | ₩93,979 | ₩94,755 | -0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩95,009 | ₩96,989 | ₩94,300 | ₩94,835 | -0.18% | 4.4만 |
|---|
| 2026.02.02 | ₩94,528 | ₩95,491 | ₩93,912 | ₩94,822 | +0.31% | 3.2만 |
|---|
| 2026.01.30 | ₩96,146 | ₩96,494 | ₩94,313 | ₩95,464 | -0.71% | 4.8만 |
|---|
| 2026.01.29 | ₩97,163 | ₩97,658 | ₩94,554 | ₩95,905 | -1.29% | 5.3만 |
|---|
| 2026.01.28 | ₩93,377 | ₩95,491 | ₩93,377 | ₩95,477 | +2.25% | 6.1만 |
|---|
| 2026.01.27 | ₩92,869 | ₩93,591 | ₩92,253 | ₩93,591 | +0.78% | 2.8만 |
|---|
| 2026.01.26 | ₩91,905 | ₩93,109 | ₩91,009 | ₩92,788 | +0.96% | 2.8만 |
|---|
| 2026.01.23 | ₩91,544 | ₩92,374 | ₩90,969 | ₩91,611 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩91,611 | ₩92,494 | ₩90,581 | ₩91,424 | -0.20% | 3.7만 |
|---|
| 2026.01.21 | ₩91,718 | ₩93,364 | ₩91,009 | ₩92,227 | +0.55% | 4.6만 |
|---|
| 2026.01.20 | ₩90,300 | ₩91,584 | ₩90,300 | ₩91,023 | +0.80% | 2.9만 |
|---|
| 2026.01.16 | ₩90,661 | ₩91,277 | ₩90,287 | ₩90,287 | -0.41% | 2.9만 |
|---|
| 2026.01.15 | ₩91,558 | ₩92,414 | ₩89,190 | ₩91,076 | -0.53% | 2.7만 |
|---|
| 2026.01.14 | ₩93,297 | ₩93,645 | ₩91,999 | ₩92,360 | -1.00% | 4.5만 |
|---|
| 2026.01.13 | ₩90,849 | ₩93,364 | ₩90,849 | ₩92,160 | +1.44% | 4.1만 |
|---|
| 2026.01.12 | ₩89,324 | ₩90,635 | ₩89,163 | ₩90,461 | +1.27% | 2.9만 |
|---|
| 2026.01.09 | ₩90,180 | ₩90,889 | ₩89,083 | ₩89,872 | -0.34% | 3만 |
|---|
| 2026.01.08 | ₩88,427 | ₩90,407 | ₩88,427 | ₩89,618 | +1.35% | 8.4만 |
|---|
| 2026.01.07 | ₩89,056 | ₩89,725 | ₩87,370 | ₩88,347 | -0.80% | 7만 |
|---|
| 2026.01.06 | ₩90,956 | ₩91,089 | ₩88,829 | ₩89,618 | -1.47% | 6.2만 |
|---|
| 2026.01.05 | ₩93,511 | ₩93,645 | ₩91,116 | ₩91,130 | -2.55% | 4.4만 |
|---|
| 2026.01.02 | ₩91,718 | ₩94,260 | ₩91,130 | ₩93,912 | +2.39% | 3.5만 |
|---|
| 2025.12.31 | ₩94,046 | ₩94,742 | ₩90,969 | ₩91,732 | -2.46% | 13.1만 |
|---|
| 2025.12.30 | ₩93,939 | ₩94,849 | ₩93,645 | ₩93,805 | -0.14% | 4.1만 |
|---|
| 2025.12.29 | ₩93,645 | ₩94,728 | ₩92,695 | ₩93,645 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩92,240 | ₩93,377 | ₩91,638 | ₩93,310 | +1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩91,879 | ₩92,186 | ₩90,514 | ₩91,785 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩91,223 | ₩92,521 | ₩91,223 | ₩91,946 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩90,728 | ₩92,320 | ₩90,728 | ₩91,250 | +0.58% | 2.7만 |
|---|
| 2025.12.19 | ₩89,631 | ₩90,929 | ₩89,564 | ₩90,742 | +1.24% | 5.3만 |
|---|
| 2025.12.18 | ₩90,969 | ₩91,303 | ₩89,912 | ₩89,992 | -1.07% | 4.5만 |
|---|
| 2025.12.17 | ₩90,006 | ₩90,969 | ₩89,658 | ₩90,809 | +0.89% | 4.1만 |
|---|
| 2025.12.16 | ₩91,798 | ₩92,521 | ₩89,377 | ₩90,033 | -1.92% | 4.7만 |
|---|
| 2025.12.15 | ₩92,173 | ₩94,996 | ₩90,956 | ₩92,708 | +0.58% | 6.1만 |
|---|
| 2025.12.12 | ₩95,905 | ₩96,053 | ₩92,347 | ₩92,347 | -3.71% | 4만 |
|---|
| 2025.12.11 | ₩95,491 | ₩97,243 | ₩94,206 | ₩95,089 | -0.42% | 3.3만 |
|---|
| 2025.12.10 | ₩94,648 | ₩96,895 | ₩94,648 | ₩96,186 | +1.63% | 2.7만 |
|---|
| 2025.12.09 | ₩93,645 | ₩96,293 | ₩93,645 | ₩94,728 | +1.16% | 4만 |
|---|
| 2025.12.08 | ₩95,036 | ₩96,574 | ₩93,926 | ₩94,180 | -0.90% | 5.2만 |
|---|
| 2025.12.05 | ₩104,949 | ₩104,976 | ₩95,477 | ₩96,227 | -8.31% | 10.2만 |
|---|
| 2025.12.04 | ₩105,805 | ₩106,835 | ₩105,257 | ₩105,591 | -0.20% | 2.4만 |
|---|
| 2025.12.03 | ₩104,213 | ₩106,340 | ₩104,213 | ₩105,899 | +1.62% | 3만 |
|---|
| 2025.12.02 | ₩104,922 | ₩105,671 | ₩104,347 | ₩104,588 | -0.32% | 1.8만 |
|---|
| 2025.12.01 | ₩103,544 | ₩106,541 | ₩103,544 | ₩105,270 | +1.67% | 2.5만 |
|---|
| 2025.11.28 | ₩103,290 | ₩105,016 | ₩103,223 | ₩103,544 | +0.25% | 2.9만 |
|---|
| 2025.11.26 | ₩103,758 | ₩105,658 | ₩103,517 | ₩104,762 | +0.97% | 1.6만 |
|---|
| 2025.11.25 | ₩103,009 | ₩104,494 | ₩101,604 | ₩103,022 | +0.01% | 3.8만 |
|---|
| 2025.11.24 | ₩102,608 | ₩105,216 | ₩102,541 | ₩103,812 | +1.17% | 3.2만 |
|---|
| 2025.11.21 | ₩104,574 | ₩104,909 | ₩102,407 | ₩103,464 | -1.06% | 4.4만 |
|---|
| 2025.11.20 | ₩105,337 | ₩106,835 | ₩103,999 | ₩104,026 | -1.24% | 6만 |
|---|
| 2025.11.19 | ₩102,541 | ₩105,578 | ₩102,541 | ₩104,695 | +2.10% | 3.3만 |
|---|
| 2025.11.18 | ₩102,340 | ₩105,578 | ₩100,721 | ₩104,655 | +2.26% | 4.2만 |
|---|
| 2025.11.17 | ₩105,725 | ₩105,725 | ₩102,541 | ₩102,942 | -2.63% | 2.9만 |
|---|
| 2025.11.14 | ₩104,347 | ₩106,380 | ₩103,678 | ₩105,778 | +1.37% | 3.1만 |
|---|
| 2025.11.13 | ₩104,695 | ₩105,350 | ₩102,367 | ₩104,079 | -0.59% | 2.1만 |
|---|
| 2025.11.12 | ₩102,608 | ₩105,016 | ₩102,340 | ₩104,387 | +1.73% | 3.4만 |
|---|
| 2025.11.11 | ₩103,063 | ₩104,762 | ₩102,340 | ₩102,862 | -0.19% | 4만 |
|---|
| 2025.11.10 | ₩102,808 | ₩103,678 | ₩101,069 | ₩103,009 | +0.20% | 3만 |
|---|
| 2025.11.07 | ₩100,293 | ₩103,277 | ₩99,156 | ₩102,742 | +2.44% | 5만 |
|---|
| 2025.11.06 | ₩98,273 | ₩100,280 | ₩97,992 | ₩99,718 | +1.47% | 2.8만 |
|---|
| 2025.11.05 | ₩97,658 | ₩98,728 | ₩96,815 | ₩97,631 | -0.03% | 2.9만 |
|---|
| 2025.11.04 | ₩97,029 | ₩97,925 | ₩95,451 | ₩97,002 | -0.03% | 2.5만 |
|---|
| 2025.11.03 | ₩96,240 | ₩98,166 | ₩95,651 | ₩97,283 | +1.08% | 3.7만 |
|---|
| 2025.10.31 | ₩95,517 | ₩96,962 | ₩94,635 | ₩96,240 | +0.76% | 3.2만 |
|---|
| 2025.10.30 | ₩93,645 | ₩96,534 | ₩93,645 | ₩95,170 | +1.63% | 2.8만 |
|---|
| 2025.10.29 | ₩97,109 | ₩97,631 | ₩93,645 | ₩94,099 | -3.10% | 3.2만 |
|---|
| 2025.10.28 | ₩93,350 | ₩97,631 | ₩93,203 | ₩97,083 | +4.00% | 4.6만 |
|---|
| 2025.10.27 | ₩93,564 | ₩94,434 | ₩92,360 | ₩94,073 | +0.54% | 3.6만 |
|---|
| 2025.10.24 | ₩94,140 | ₩94,728 | ₩92,307 | ₩93,136 | -1.07% | 4.5만 |
|---|
| 2025.10.23 | ₩93,203 | ₩93,725 | ₩92,227 | ₩93,725 | +0.56% | 3.4만 |
|---|
| 2025.10.22 | ₩92,869 | ₩93,631 | ₩91,651 | ₩92,106 | -0.82% | 5.6만 |
|---|
| 2025.10.21 | ₩91,384 | ₩92,360 | ₩90,380 | ₩92,133 | +0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩89,591 | ₩91,625 | ₩89,591 | ₩91,170 | +1.76% | 2.7만 |
|---|
| 2025.10.17 | ₩89,658 | ₩90,394 | ₩89,364 | ₩89,591 | -0.07% | 3.4만 |
|---|
| 2025.10.16 | ₩90,648 | ₩92,360 | ₩89,631 | ₩89,859 | -0.87% | 4.2만 |
|---|
| 2025.10.15 | ₩91,344 | ₩92,815 | ₩90,247 | ₩90,875 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩92,467 | ₩93,176 | ₩90,969 | ₩91,116 | -1.46% | 5만 |
|---|
| 2025.10.13 | ₩90,795 | ₩93,457 | ₩90,795 | ₩92,735 | +2.14% | 4.6만 |
|---|
| 2025.10.10 | ₩93,645 | ₩95,009 | ₩90,474 | ₩90,795 | -3.04% | 8.6만 |
|---|