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 | ₩97,539 | ₩98,129 | ₩96,452 | ₩97,056 | -0.50% | 3.5만 |
| 2026.10.08 | ₩98,196 | ₩98,491 | ₩97,539 | ₩98,062 | -0.14% | 2.6만 |
| 2026.10.07 | ₩97,606 | ₩97,606 | ₩96,586 | ₩97,029 | -0.59% | 2.6만 |
| 2026.10.06 | ₩95,862 | ₩97,217 | ₩95,232 | ₩97,042 | +1.23% | 2.6만 |
| 2026.10.05 | ₩95,004 | ₩96,077 | ₩94,682 | ₩95,741 | +0.78% | 1.7만 |
| 2026.10.02 | ₩93,381 | ₩95,071 | ₩93,314 | ₩94,440 | +1.13% | 3.2만 |
| 2026.10.01 | ₩92,965 | ₩93,931 | ₩92,656 | ₩93,609 | +0.69% | 3만 |
| 2026.09.30 | ₩94,038 | ₩94,038 | ₩92,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,750 |
| -1.37% |
| 4.9만 |
| 2026.09.29 | ₩94,655 | ₩95,379 | ₩93,340 | ₩94,038 | -0.65% | 5.3만 |
|---|
| 2026.09.28 | ₩97,150 | ₩97,431 | ₩94,762 | ₩95,366 | -1.84% | 5.2만 |
|---|
| 2026.09.25 | ₩96,841 | ₩97,176 | ₩95,285 | ₩96,291 | -0.57% | 2.4만 |
|---|
| 2026.09.24 | ₩96,573 | ₩97,901 | ₩96,452 | ₩97,217 | +0.67% | 2.6만 |
|---|
| 2026.09.23 | ₩96,855 | ₩97,311 | ₩96,170 | ₩97,016 | +0.17% | 3.1만 |
|---|
| 2026.09.22 | ₩97,096 | ₩98,370 | ₩96,841 | ₩97,069 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩97,780 | ₩98,571 | ₩96,787 | ₩97,056 | -0.74% | 2.4만 |
|---|
| 2026.09.18 | ₩99,108 | ₩99,229 | ₩98,317 | ₩98,558 | -0.55% | 2.1만 |
|---|
| 2026.09.17 | ₩97,646 | ₩98,880 | ₩97,633 | ₩98,571 | +0.95% | 2.4만 |
|---|
| 2026.09.16 | ₩99,926 | ₩100,422 | ₩97,244 | ₩97,646 | -2.28% | 4.8만 |
|---|
| 2026.09.15 | ₩99,027 | ₩100,932 | ₩99,027 | ₩100,624 | +1.61% | 3.4만 |
|---|
| 2026.09.14 | ₩101,066 | ₩101,066 | ₩98,987 | ₩99,014 | -2.03% | 1.6만 |
|---|
| 2026.09.11 | ₩101,697 | ₩101,697 | ₩100,007 | ₩100,396 | -1.28% | 1.6만 |
|---|
| 2026.09.10 | ₩99,926 | ₩101,039 | ₩99,376 | ₩100,315 | +0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩100,530 | ₩100,704 | ₩99,229 | ₩99,564 | -0.96% | 2.7만 |
|---|
| 2026.09.08 | ₩100,597 | ₩100,878 | ₩99,698 | ₩99,926 | -0.67% | 1.8만 |
|---|
| 2026.09.04 | ₩100,878 | ₩100,932 | ₩98,612 | ₩100,208 | -0.66% | 2.8만 |
|---|
| 2026.09.03 | ₩102,890 | ₩103,145 | ₩100,878 | ₩101,241 | -1.60% | 2.1만 |
|---|
| 2026.09.02 | ₩101,361 | ₩102,609 | ₩100,999 | ₩101,683 | +0.32% | 9.7천 |
|---|
| 2026.09.01 | ₩101,388 | ₩102,542 | ₩100,932 | ₩101,509 | +0.12% | 2.3만 |
|---|
| 2026.08.31 | ₩101,442 | ₩102,984 | ₩99,993 | ₩100,731 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩99,430 | ₩100,811 | ₩99,148 | ₩100,396 | +0.97% | 2.6만 |
|---|
| 2026.08.27 | ₩98,866 | ₩99,725 | ₩98,156 | ₩99,175 | +0.31% | 3.1만 |
|---|
| 2026.08.26 | ₩98,719 | ₩100,798 | ₩98,102 | ₩98,478 | -0.24% | 5.6만 |
|---|
| 2026.08.25 | ₩97,378 | ₩100,020 | ₩97,378 | ₩99,872 | +2.56% | 5만 |
|---|
| 2026.08.24 | ₩98,692 | ₩98,719 | ₩97,284 | ₩97,579 | -1.13% | 2.9만 |
|---|
| 2026.08.21 | ₩97,928 | ₩98,920 | ₩97,337 | ₩98,920 | +1.01% | 4.1만 |
|---|
| 2026.08.20 | ₩97,565 | ₩97,914 | ₩96,586 | ₩97,458 | -0.11% | 2.4만 |
|---|
| 2026.08.19 | ₩97,901 | ₩97,901 | ₩95,755 | ₩96,975 | -0.95% | 7.9만 |
|---|
| 2026.08.18 | ₩98,008 | ₩98,317 | ₩97,069 | ₩97,163 | -0.86% | 1.6만 |
|---|
| 2026.08.17 | ₩97,176 | ₩98,142 | ₩96,573 | ₩97,498 | +0.33% | 2.6만 |
|---|
| 2026.08.14 | ₩98,182 | ₩98,504 | ₩97,230 | ₩97,780 | -0.41% | 2.5만 |
|---|
| 2026.08.13 | ₩97,324 | ₩98,075 | ₩97,244 | ₩97,579 | +0.26% | 2.2만 |
|---|
| 2026.08.12 | ₩96,868 | ₩98,518 | ₩96,868 | ₩97,887 | +1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩97,914 | ₩97,981 | ₩96,841 | ₩97,431 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩97,887 | ₩98,571 | ₩97,096 | ₩97,606 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩95,916 | ₩98,384 | ₩95,017 | ₩96,855 | +0.98% | 6.1만 |
|---|
| 2026.08.06 | ₩95,661 | ₩95,661 | ₩94,038 | ₩94,869 | -0.83% | 4.6만 |
|---|
| 2026.08.05 | ₩95,983 | ₩96,774 | ₩93,890 | ₩94,896 | -1.13% | 6.4만 |
|---|
| 2026.08.04 | ₩96,600 | ₩97,351 | ₩95,969 | ₩96,385 | -0.22% | 4.3만 |
|---|
| 2026.08.03 | ₩97,445 | ₩98,652 | ₩96,211 | ₩97,767 | +0.33% | 6.2만 |
|---|
| 2026.07.31 | ₩97,378 | ₩98,638 | ₩97,284 | ₩97,941 | +0.58% | 1.7만 |
|---|
| 2026.07.30 | ₩97,042 | ₩98,719 | ₩96,747 | ₩97,472 | +0.44% | 3.9만 |
|---|
| 2026.07.29 | ₩98,585 | ₩99,255 | ₩97,123 | ₩97,579 | -1.02% | 4.6만 |
|---|
| 2026.07.28 | ₩98,156 | ₩99,121 | ₩97,579 | ₩98,075 | -0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩98,585 | ₩100,154 | ₩97,579 | ₩97,713 | -0.88% | 4.9만 |
|---|
| 2026.07.24 | ₩99,014 | ₩100,114 | ₩98,558 | ₩98,987 | -0.03% | 4만 |
|---|
| 2026.07.23 | ₩99,376 | ₩100,154 | ₩98,156 | ₩99,497 | +0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩98,974 | ₩99,524 | ₩98,397 | ₩99,255 | +0.28% | 3.1만 |
|---|
| 2026.07.21 | ₩97,995 | ₩98,920 | ₩97,552 | ₩98,156 | +0.16% | 2.6만 |
|---|
| 2026.07.20 | ₩97,391 | ₩98,545 | ₩97,244 | ₩98,142 | +0.77% | 1.7만 |
|---|
| 2026.07.17 | ₩99,765 | ₩99,926 | ₩97,458 | ₩97,928 | -1.84% | 3.4만 |
|---|
| 2026.07.16 | ₩98,719 | ₩100,060 | ₩98,357 | ₩98,571 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩98,893 | ₩99,443 | ₩98,115 | ₩99,363 | +0.47% | 1.3만 |
|---|
| 2026.07.14 | ₩99,188 | ₩99,993 | ₩97,861 | ₩99,618 | +0.43% | 4.8만 |
|---|
| 2026.07.13 | ₩97,793 | ₩99,966 | ₩97,793 | ₩98,773 | +1.00% | 2.6만 |
|---|
| 2026.07.10 | ₩97,914 | ₩98,518 | ₩96,881 | ₩97,659 | -0.26% | 1.1만 |
|---|
| 2026.07.09 | ₩99,255 | ₩99,255 | ₩97,606 | ₩97,914 | -1.35% | 3.5만 |
|---|
| 2026.07.08 | ₩101,053 | ₩101,670 | ₩98,585 | ₩99,282 | -1.75% | 4.4만 |
|---|
| 2026.07.07 | ₩97,914 | ₩100,463 | ₩97,914 | ₩99,779 | +1.90% | 5만 |
|---|
| 2026.07.06 | ₩98,182 | ₩99,255 | ₩96,922 | ₩97,726 | -0.46% | 2.4만 |
|---|
| 2026.07.02 | ₩98,276 | ₩100,020 | ₩97,311 | ₩98,062 | -0.22% | 3.2만 |
|---|
| 2026.07.01 | ₩97,552 | ₩98,410 | ₩96,962 | ₩97,498 | -0.05% | 2.2만 |
|---|
| 2026.06.30 | ₩97,579 | ₩98,853 | ₩97,431 | ₩98,182 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩97,740 | ₩99,175 | ₩96,479 | ₩97,445 | -0.30% | 2.8만 |
|---|
| 2026.06.26 | ₩96,975 | ₩98,156 | ₩96,600 | ₩98,129 | +1.19% | 2.4만 |
|---|
| 2026.06.25 | ₩96,264 | ₩97,726 | ₩95,956 | ₩97,123 | +0.89% | 2.1만 |
|---|
| 2026.06.24 | ₩97,659 | ₩97,659 | ₩95,553 | ₩96,144 | -1.55% | 3.9만 |
|---|
| 2026.06.23 | ₩96,667 | ₩98,732 | ₩96,573 | ₩97,941 | +1.32% | 2.9만 |
|---|
| 2026.06.22 | ₩96,573 | ₩97,525 | ₩95,983 | ₩96,881 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩96,264 | ₩97,203 | ₩95,245 | ₩96,948 | +0.71% | 4만 |
|---|
| 2026.06.17 | ₩96,559 | ₩97,740 | ₩95,929 | ₩96,318 | -0.25% | 3.6만 |
|---|
| 2026.06.16 | ₩95,299 | ₩96,573 | ₩94,387 | ₩96,036 | +0.77% | 4.2만 |
|---|
| 2026.06.15 | ₩98,907 | ₩99,644 | ₩96,036 | ₩96,251 | -2.69% | 6.6만 |
|---|
| 2026.06.12 | ₩99,926 | ₩101,093 | ₩99,591 | ₩100,315 | +0.39% | 2.8만 |
|---|
| 2026.06.11 | ₩104,849 | ₩105,573 | ₩100,208 | ₩100,717 | -3.94% | 6만 |
|---|
| 2026.06.10 | ₩104,419 | ₩105,694 | ₩103,776 | ₩104,889 | +0.45% | 3만 |
|---|
| 2026.06.09 | ₩105,546 | ₩105,573 | ₩102,850 | ₩102,864 | -2.54% | 2.5만 |
|---|
| 2026.06.08 | ₩107,022 | ₩107,022 | ₩104,017 | ₩105,103 | -1.79% | 2.6만 |
|---|
| 2026.06.05 | ₩104,996 | ₩105,747 | ₩104,071 | ₩104,299 | -0.66% | 3.2만 |
|---|
| 2026.06.04 | ₩103,105 | ₩105,908 | ₩103,105 | ₩105,372 | +2.20% | 3만 |
|---|
| 2026.06.03 | ₩103,910 | ₩104,621 | ₩102,354 | ₩103,440 | -0.45% | 3.8만 |
|---|
| 2026.06.02 | ₩101,925 | ₩103,682 | ₩101,925 | ₩103,467 | +1.51% | 3.5만 |
|---|
| 2026.06.01 | ₩100,852 | ₩102,743 | ₩100,261 | ₩101,750 | +0.89% | 5.4만 |
|---|
| 2026.05.29 | ₩101,106 | ₩102,796 | ₩99,993 | ₩100,288 | -0.81% | 4.9만 |
|---|
| 2026.05.28 | ₩101,160 | ₩102,072 | ₩100,624 | ₩101,536 | +0.37% | 5.6만 |
|---|
| 2026.05.27 | ₩101,187 | ₩101,804 | ₩100,047 | ₩100,315 | -0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩102,810 | ₩104,299 | ₩101,160 | ₩101,804 | -0.98% | 6.2만 |
|---|
| 2026.05.22 | ₩103,279 | ₩104,191 | ₩102,220 | ₩103,333 | +0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩104,245 | ₩105,452 | ₩102,609 | ₩103,467 | -0.75% | 3.2만 |
|---|
| 2026.05.20 | ₩105,828 | ₩107,008 | ₩103,856 | ₩104,178 | -1.56% | 4.5만 |
|---|
| 2026.05.19 | ₩104,728 | ₩106,405 | ₩103,507 | ₩105,533 | +0.77% | 5만 |
|---|
| 2026.05.18 | ₩104,151 | ₩104,621 | ₩102,609 | ₩104,245 | +0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩103,024 | ₩104,285 | ₩102,005 | ₩104,191 | +1.13% | 2.9만 |
|---|
| 2026.05.14 | ₩103,051 | ₩103,588 | ₩102,233 | ₩103,011 | -0.04% | 3.9만 |
|---|
| 2026.05.13 | ₩103,937 | ₩104,567 | ₩102,179 | ₩102,998 | -0.90% | 3.2만 |
|---|
| 2026.05.12 | ₩102,501 | ₩104,124 | ₩100,986 | ₩103,802 | +1.27% | 2.9만 |
|---|
| 2026.05.11 | ₩101,281 | ₩102,394 | ₩100,744 | ₩101,683 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩102,595 | ₩102,595 | ₩101,455 | ₩101,925 | -0.65% | 4.4만 |
|---|
| 2026.05.07 | ₩101,267 | ₩102,340 | ₩100,060 | ₩101,120 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩103,306 | ₩103,816 | ₩101,267 | ₩101,670 | -1.58% | 4만 |
|---|
| 2026.05.05 | ₩104,486 | ₩105,935 | ₩103,843 | ₩104,406 | -0.08% | 4.6만 |
|---|
| 2026.05.04 | ₩103,320 | ₩105,211 | ₩102,984 | ₩105,036 | +1.66% | 4.2만 |
|---|
| 2026.05.01 | ₩101,951 | ₩103,682 | ₩101,308 | ₩103,360 | +1.38% | 5.8만 |
|---|
| 2026.04.30 | ₩101,938 | ₩102,461 | ₩100,597 | ₩102,461 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩102,770 | ₩103,239 | ₩101,334 | ₩102,153 | -0.60% | 5만 |
|---|
| 2026.04.28 | ₩101,428 | ₩102,676 | ₩100,771 | ₩102,367 | +0.93% | 3.9만 |
|---|
| 2026.04.27 | ₩100,852 | ₩101,200 | ₩100,181 | ₩100,878 | +0.03% | 2만 |
|---|
| 2026.04.24 | ₩100,972 | ₩100,972 | ₩99,765 | ₩100,369 | -0.60% | 1.8만 |
|---|
| 2026.04.23 | ₩99,457 | ₩101,187 | ₩99,457 | ₩101,013 | +1.56% | 3.6만 |
|---|
| 2026.04.22 | ₩99,698 | ₩100,557 | ₩99,591 | ₩99,926 | +0.23% | 2.7만 |
|---|
| 2026.04.21 | ₩98,947 | ₩100,275 | ₩98,893 | ₩100,181 | +1.25% | 2.4만 |
|---|
| 2026.04.20 | ₩97,297 | ₩99,738 | ₩97,297 | ₩98,907 | +1.65% | 3.1만 |
|---|
| 2026.04.17 | ₩98,048 | ₩98,920 | ₩96,828 | ₩97,069 | -1.00% | 5.3만 |
|---|
| 2026.04.16 | ₩99,175 | ₩100,476 | ₩99,175 | ₩100,181 | +1.01% | 2만 |
|---|
| 2026.04.15 | ₩98,156 | ₩99,390 | ₩97,069 | ₩99,390 | +1.26% | 3.8만 |
|---|
| 2026.04.14 | ₩100,328 | ₩100,919 | ₩98,424 | ₩98,880 | -1.44% | 4.8만 |
|---|
| 2026.04.13 | ₩102,166 | ₩102,421 | ₩100,503 | ₩101,160 | -0.98% | 4.8만 |
|---|
| 2026.04.10 | ₩99,832 | ₩101,804 | ₩99,832 | ₩101,643 | +1.81% | 4.1만 |
|---|
| 2026.04.09 | ₩99,940 | ₩101,522 | ₩99,926 | ₩100,583 | +0.64% | 3.7만 |
|---|
| 2026.04.08 | ₩100,610 | ₩101,267 | ₩98,987 | ₩100,342 | -0.27% | 4.4만 |
|---|
| 2026.04.07 | ₩100,570 | ₩102,515 | ₩100,355 | ₩102,153 | +1.57% | 4.8만 |
|---|
| 2026.04.06 | ₩100,074 | ₩101,174 | ₩99,738 | ₩100,355 | +0.28% | 3.8만 |
|---|
| 2026.04.02 | ₩99,390 | ₩101,603 | ₩99,255 | ₩100,060 | +0.67% | 4.5만 |
|---|
| 2026.04.01 | ₩100,154 | ₩101,093 | ₩97,311 | ₩98,223 | -1.93% | 5만 |
|---|
| 2026.03.31 | ₩102,112 | ₩103,118 | ₩100,087 | ₩101,053 | -1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩102,501 | ₩103,118 | ₩101,536 | ₩102,220 | -0.27% | 3.5만 |
|---|
| 2026.03.27 | ₩100,396 | ₩103,387 | ₩100,315 | ₩102,327 | +1.92% | 4.6만 |
|---|
| 2026.03.26 | ₩99,349 | ₩101,120 | ₩99,349 | ₩100,382 | +1.04% | 2.4만 |
|---|
| 2026.03.25 | ₩98,773 | ₩99,993 | ₩98,518 | ₩99,349 | +0.58% | 3.2만 |
|---|
| 2026.03.24 | ₩98,612 | ₩100,624 | ₩98,585 | ₩99,899 | +1.31% | 6.5만 |
|---|
| 2026.03.23 | ₩99,886 | ₩101,254 | ₩97,244 | ₩98,478 | -1.41% | 7.1만 |
|---|
| 2026.03.20 | ₩101,267 | ₩101,804 | ₩99,644 | ₩100,704 | -0.56% | 6.6만 |
|---|
| 2026.03.19 | ₩99,591 | ₩102,662 | ₩99,255 | ₩100,557 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩101,066 | ₩101,066 | ₩98,974 | ₩99,215 | -1.83% | 5만 |
|---|
| 2026.03.17 | ₩102,609 | ₩103,279 | ₩100,275 | ₩100,999 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩100,865 | ₩103,279 | ₩100,396 | ₩101,777 | +0.90% | 7.7만 |
|---|
| 2026.03.13 | ₩100,235 | ₩101,227 | ₩99,752 | ₩100,731 | +0.50% | 3.8만 |
|---|
| 2026.03.12 | ₩101,039 | ₩101,281 | ₩98,907 | ₩99,188 | -1.83% | 5.4만 |
|---|
| 2026.03.11 | ₩98,048 | ₩100,865 | ₩98,048 | ₩100,248 | +2.24% | 2.8만 |
|---|
| 2026.03.10 | ₩99,349 | ₩99,765 | ₩97,458 | ₩98,008 | -1.35% | 3만 |
|---|
| 2026.03.09 | ₩98,719 | ₩101,267 | ₩98,357 | ₩100,168 | +1.47% | 4.1만 |
|---|
| 2026.03.06 | ₩97,847 | ₩98,786 | ₩97,244 | ₩98,075 | +0.23% | 3.3만 |
|---|
| 2026.03.05 | ₩98,571 | ₩99,926 | ₩97,820 | ₩97,847 | -0.73% | 3만 |
|---|
| 2026.03.04 | ₩96,331 | ₩99,162 | ₩95,500 | ₩99,162 | +2.94% | 4.3만 |
|---|
| 2026.03.03 | ₩99,323 | ₩99,323 | ₩95,044 | ₩96,224 | -3.12% | 5.2만 |
|---|
| 2026.03.02 | ₩99,255 | ₩99,832 | ₩97,968 | ₩98,652 | -0.61% | 2.8만 |
|---|
| 2026.02.27 | ₩98,504 | ₩98,719 | ₩96,667 | ₩97,834 | -0.68% | 2.3만 |
|---|
| 2026.02.26 | ₩95,674 | ₩98,075 | ₩95,111 | ₩97,847 | +2.27% | 3.3만 |
|---|
| 2026.02.25 | ₩94,588 | ₩95,889 | ₩93,890 | ₩95,553 | +1.02% | 2.6만 |
|---|
| 2026.02.24 | ₩93,850 | ₩94,480 | ₩93,421 | ₩94,105 | +0.27% | 1.7만 |
|---|
| 2026.02.23 | ₩94,051 | ₩95,165 | ₩93,488 | ₩93,850 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩94,480 | ₩95,124 | ₩93,528 | ₩93,743 | -0.78% | 6.4만 |
|---|
| 2026.02.19 | ₩94,427 | ₩95,969 | ₩93,998 | ₩95,366 | +0.99% | 5.7만 |
|---|
| 2026.02.18 | ₩93,595 | ₩94,937 | ₩92,951 | ₩93,850 | +0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩93,890 | ₩93,890 | ₩91,516 | ₩93,139 | -0.80% | 3.6만 |
|---|
| 2026.02.13 | ₩93,233 | ₩94,212 | ₩93,233 | ₩93,957 | +0.78% | 2.3만 |
|---|
| 2026.02.12 | ₩95,245 | ₩95,567 | ₩93,206 | ₩93,206 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩94,226 | ₩95,822 | ₩93,890 | ₩95,299 | +1.14% | 4.1만 |
|---|
| 2026.02.10 | ₩93,890 | ₩94,977 | ₩92,697 | ₩93,703 | -0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩93,086 | ₩93,931 | ₩92,616 | ₩93,635 | +0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩93,434 | ₩95,232 | ₩93,086 | ₩93,287 | -0.16% | 3.5만 |
|---|
| 2026.02.05 | ₩94,561 | ₩94,937 | ₩93,220 | ₩93,381 | -1.25% | 1.9만 |
|---|
| 2026.02.04 | ₩95,151 | ₩95,849 | ₩94,226 | ₩95,004 | -0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩95,258 | ₩97,244 | ₩94,548 | ₩95,084 | -0.18% | 4.4만 |
|---|
| 2026.02.02 | ₩94,776 | ₩95,741 | ₩94,159 | ₩95,071 | +0.31% | 3.2만 |
|---|
| 2026.01.30 | ₩96,399 | ₩96,747 | ₩94,561 | ₩95,714 | -0.71% | 4.8만 |
|---|
| 2026.01.29 | ₩97,418 | ₩97,914 | ₩94,802 | ₩96,157 | -1.29% | 5.3만 |
|---|
| 2026.01.28 | ₩93,622 | ₩95,741 | ₩93,622 | ₩95,728 | +2.25% | 6.1만 |
|---|
| 2026.01.27 | ₩93,112 | ₩93,837 | ₩92,495 | ₩93,837 | +0.78% | 2.8만 |
|---|
| 2026.01.26 | ₩92,147 | ₩93,354 | ₩91,248 | ₩93,032 | +0.96% | 2.8만 |
|---|
| 2026.01.23 | ₩91,784 | ₩92,616 | ₩91,208 | ₩91,852 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩91,852 | ₩92,737 | ₩90,819 | ₩91,664 | -0.20% | 3.7만 |
|---|
| 2026.01.21 | ₩91,959 | ₩93,609 | ₩91,248 | ₩92,469 | +0.55% | 4.6만 |
|---|
| 2026.01.20 | ₩90,537 | ₩91,825 | ₩90,537 | ₩91,261 | +0.80% | 2.9만 |
|---|
| 2026.01.16 | ₩90,899 | ₩91,516 | ₩90,524 | ₩90,524 | -0.41% | 2.9만 |
|---|
| 2026.01.15 | ₩91,798 | ₩92,656 | ₩89,424 | ₩91,315 | -0.53% | 2.7만 |
|---|
| 2026.01.14 | ₩93,542 | ₩93,890 | ₩92,241 | ₩92,603 | -1.00% | 4.5만 |
|---|
| 2026.01.13 | ₩91,087 | ₩93,609 | ₩91,087 | ₩92,401 | +1.44% | 4.1만 |
|---|
| 2026.01.12 | ₩89,558 | ₩90,872 | ₩89,397 | ₩90,698 | +1.27% | 2.9만 |
|---|
| 2026.01.09 | ₩90,416 | ₩91,127 | ₩89,316 | ₩90,108 | -0.34% | 3만 |
|---|
| 2026.01.08 | ₩88,659 | ₩90,644 | ₩88,659 | ₩89,853 | +1.35% | 8.4만 |
|---|
| 2026.01.07 | ₩89,290 | ₩89,960 | ₩87,600 | ₩88,579 | -0.80% | 7만 |
|---|
| 2026.01.06 | ₩91,194 | ₩91,328 | ₩89,062 | ₩89,853 | -1.47% | 6.2만 |
|---|
| 2026.01.05 | ₩93,756 | ₩93,890 | ₩91,355 | ₩91,369 | -2.55% | 4.4만 |
|---|
| 2026.01.02 | ₩91,959 | ₩94,507 | ₩91,369 | ₩94,159 | +2.39% | 3.5만 |
|---|
| 2025.12.31 | ₩94,293 | ₩94,990 | ₩91,208 | ₩91,972 | -2.46% | 13.1만 |
|---|
| 2025.12.30 | ₩94,185 | ₩95,097 | ₩93,890 | ₩94,051 | -0.14% | 4.1만 |
|---|
| 2025.12.29 | ₩93,890 | ₩94,977 | ₩92,938 | ₩93,890 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩92,482 | ₩93,622 | ₩91,878 | ₩93,555 | +1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩92,120 | ₩92,428 | ₩90,752 | ₩92,026 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩91,463 | ₩92,764 | ₩91,463 | ₩92,187 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩90,966 | ₩92,562 | ₩90,966 | ₩91,489 | +0.58% | 2.7만 |
|---|
| 2025.12.19 | ₩89,866 | ₩91,167 | ₩89,799 | ₩90,980 | +1.24% | 5.3만 |
|---|
| 2025.12.18 | ₩91,208 | ₩91,543 | ₩90,148 | ₩90,229 | -1.07% | 4.5만 |
|---|
| 2025.12.17 | ₩90,242 | ₩91,208 | ₩89,893 | ₩91,047 | +0.89% | 4.1만 |
|---|
| 2025.12.16 | ₩92,039 | ₩92,764 | ₩89,612 | ₩90,269 | -1.92% | 4.7만 |
|---|
| 2025.12.15 | ₩92,415 | ₩95,245 | ₩91,194 | ₩92,951 | +0.58% | 6.1만 |
|---|
| 2025.12.12 | ₩96,157 | ₩96,305 | ₩92,589 | ₩92,589 | -3.71% | 4만 |
|---|
| 2025.12.11 | ₩95,741 | ₩97,498 | ₩94,454 | ₩95,339 | -0.42% | 3.3만 |
|---|
| 2025.12.10 | ₩94,896 | ₩97,150 | ₩94,896 | ₩96,439 | +1.63% | 2.7만 |
|---|
| 2025.12.09 | ₩93,890 | ₩96,546 | ₩93,890 | ₩94,977 | +1.16% | 4만 |
|---|
| 2025.12.08 | ₩95,285 | ₩96,828 | ₩94,172 | ₩94,427 | -0.90% | 5.2만 |
|---|
| 2025.12.05 | ₩105,224 | ₩105,251 | ₩95,728 | ₩96,479 | -8.31% | 10.2만 |
|---|
| 2025.12.04 | ₩106,083 | ₩107,115 | ₩105,533 | ₩105,868 | -0.20% | 2.4만 |
|---|
| 2025.12.03 | ₩104,486 | ₩106,619 | ₩104,486 | ₩106,177 | +1.62% | 3만 |
|---|
| 2025.12.02 | ₩105,197 | ₩105,948 | ₩104,621 | ₩104,862 | -0.32% | 1.8만 |
|---|
| 2025.12.01 | ₩103,816 | ₩106,820 | ₩103,816 | ₩105,546 | +1.67% | 2.5만 |
|---|
| 2025.11.28 | ₩103,561 | ₩105,291 | ₩103,494 | ₩103,816 | +0.25% | 2.9만 |
|---|
| 2025.11.26 | ₩104,030 | ₩105,935 | ₩103,789 | ₩105,036 | +0.97% | 1.6만 |
|---|
| 2025.11.25 | ₩103,279 | ₩104,768 | ₩101,871 | ₩103,293 | +0.01% | 3.8만 |
|---|
| 2025.11.24 | ₩102,877 | ₩105,492 | ₩102,810 | ₩104,084 | +1.17% | 3.2만 |
|---|
| 2025.11.21 | ₩104,849 | ₩105,184 | ₩102,676 | ₩103,735 | -1.06% | 4.4만 |
|---|
| 2025.11.20 | ₩105,613 | ₩107,115 | ₩104,272 | ₩104,299 | -1.24% | 6만 |
|---|
| 2025.11.19 | ₩102,810 | ₩105,855 | ₩102,810 | ₩104,969 | +2.10% | 3.3만 |
|---|
| 2025.11.18 | ₩102,609 | ₩105,855 | ₩100,986 | ₩104,929 | +2.26% | 4.2만 |
|---|
| 2025.11.17 | ₩106,002 | ₩106,002 | ₩102,810 | ₩103,212 | -2.63% | 2.9만 |
|---|
| 2025.11.14 | ₩104,621 | ₩106,659 | ₩103,950 | ₩106,056 | +1.37% | 3.1만 |
|---|
| 2025.11.13 | ₩104,969 | ₩105,627 | ₩102,636 | ₩104,352 | -0.59% | 2.1만 |
|---|
| 2025.11.12 | ₩102,877 | ₩105,291 | ₩102,609 | ₩104,661 | +1.73% | 3.4만 |
|---|
| 2025.11.11 | ₩103,333 | ₩105,036 | ₩102,609 | ₩103,132 | -0.19% | 4만 |
|---|
| 2025.11.10 | ₩103,078 | ₩103,950 | ₩101,334 | ₩103,279 | +0.20% | 3만 |
|---|
| 2025.11.07 | ₩100,557 | ₩103,548 | ₩99,416 | ₩103,011 | +2.44% | 5만 |
|---|
| 2025.11.06 | ₩98,531 | ₩100,543 | ₩98,249 | ₩99,980 | +1.47% | 2.8만 |
|---|
| 2025.11.05 | ₩97,914 | ₩98,987 | ₩97,069 | ₩97,887 | -0.03% | 2.9만 |
|---|
| 2025.11.04 | ₩97,284 | ₩98,182 | ₩95,701 | ₩97,257 | -0.03% | 2.5만 |
|---|
| 2025.11.03 | ₩96,492 | ₩98,424 | ₩95,902 | ₩97,539 | +1.08% | 3.7만 |
|---|
| 2025.10.31 | ₩95,768 | ₩97,217 | ₩94,883 | ₩96,492 | +0.76% | 3.2만 |
|---|
| 2025.10.30 | ₩93,890 | ₩96,787 | ₩93,890 | ₩95,419 | +1.63% | 2.8만 |
|---|
| 2025.10.29 | ₩97,364 | ₩97,887 | ₩93,890 | ₩94,346 | -3.10% | 3.2만 |
|---|
| 2025.10.28 | ₩93,595 | ₩97,887 | ₩93,448 | ₩97,337 | +4.00% | 4.6만 |
|---|
| 2025.10.27 | ₩93,810 | ₩94,682 | ₩92,603 | ₩94,320 | +0.54% | 3.6만 |
|---|
| 2025.10.24 | ₩94,387 | ₩94,977 | ₩92,549 | ₩93,381 | -1.07% | 4.5만 |
|---|
| 2025.10.23 | ₩93,448 | ₩93,971 | ₩92,469 | ₩93,971 | +0.56% | 3.4만 |
|---|
| 2025.10.22 | ₩93,112 | ₩93,877 | ₩91,892 | ₩92,348 | -0.82% | 5.6만 |
|---|
| 2025.10.21 | ₩91,624 | ₩92,603 | ₩90,618 | ₩92,375 | +0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩89,826 | ₩91,865 | ₩89,826 | ₩91,409 | +1.76% | 2.7만 |
|---|
| 2025.10.17 | ₩89,893 | ₩90,631 | ₩89,598 | ₩89,826 | -0.07% | 3.4만 |
|---|
| 2025.10.16 | ₩90,886 | ₩92,603 | ₩89,866 | ₩90,094 | -0.87% | 4.2만 |
|---|
| 2025.10.15 | ₩91,583 | ₩93,059 | ₩90,483 | ₩91,114 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩92,710 | ₩93,421 | ₩91,208 | ₩91,355 | -1.46% | 5만 |
|---|
| 2025.10.13 | ₩91,033 | ₩93,703 | ₩91,033 | ₩92,978 | +2.14% | 4.6만 |
|---|
| 2025.10.10 | ₩93,890 | ₩95,258 | ₩90,711 | ₩91,033 | -3.04% | 8.6만 |
|---|