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 | ₩97,291 | ₩97,879 | ₩96,207 | ₩96,809 | -0.50% | 3.5만 |
| 2026.10.08 | ₩97,946 | ₩98,241 | ₩97,291 | ₩97,812 | -0.14% | 2.6만 |
| 2026.10.07 | ₩97,358 | ₩97,358 | ₩96,341 | ₩96,782 | -0.59% | 2.6만 |
| 2026.10.06 | ₩95,618 | ₩96,970 | ₩94,989 | ₩96,796 | +1.23% | 2.6만 |
| 2026.10.05 | ₩94,762 | ₩95,832 | ₩94,441 | ₩95,498 | +0.78% | 1.7만 |
| 2026.10.02 | ₩93,143 | ₩94,829 | ₩93,076 | ₩94,200 | +1.13% | 3.2만 |
| 2026.10.01 | ₩92,728 | ₩93,692 | ₩92,421 | ₩93,371 | +0.69% | 3만 |
| 2026.09.30 | ₩93,799 | ₩93,799 | ₩92,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,514 |
| -1.37% |
| 4.9만 |
| 2026.09.29 | ₩94,414 | ₩95,137 | ₩93,103 | ₩93,799 | -0.65% | 5.3만 |
|---|
| 2026.09.28 | ₩96,903 | ₩97,184 | ₩94,521 | ₩95,123 | -1.84% | 5.2만 |
|---|
| 2026.09.25 | ₩96,595 | ₩96,929 | ₩95,043 | ₩96,046 | -0.57% | 2.4만 |
|---|
| 2026.09.24 | ₩96,327 | ₩97,652 | ₩96,207 | ₩96,970 | +0.67% | 2.6만 |
|---|
| 2026.09.23 | ₩96,608 | ₩97,063 | ₩95,926 | ₩96,769 | +0.17% | 3.1만 |
|---|
| 2026.09.22 | ₩96,849 | ₩98,120 | ₩96,595 | ₩96,822 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩97,531 | ₩98,321 | ₩96,541 | ₩96,809 | -0.74% | 2.4만 |
|---|
| 2026.09.18 | ₩98,856 | ₩98,976 | ₩98,067 | ₩98,307 | -0.55% | 2.1만 |
|---|
| 2026.09.17 | ₩97,398 | ₩98,629 | ₩97,384 | ₩98,321 | +0.95% | 2.4만 |
|---|
| 2026.09.16 | ₩99,672 | ₩100,167 | ₩96,996 | ₩97,398 | -2.28% | 4.8만 |
|---|
| 2026.09.15 | ₩98,776 | ₩100,675 | ₩98,776 | ₩100,368 | +1.61% | 3.4만 |
|---|
| 2026.09.14 | ₩100,809 | ₩100,809 | ₩98,736 | ₩98,762 | -2.03% | 1.6만 |
|---|
| 2026.09.11 | ₩101,438 | ₩101,438 | ₩99,752 | ₩100,140 | -1.28% | 1.6만 |
|---|
| 2026.09.10 | ₩99,672 | ₩100,783 | ₩99,124 | ₩100,060 | +0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩100,274 | ₩100,448 | ₩98,976 | ₩99,311 | -0.96% | 2.7만 |
|---|
| 2026.09.08 | ₩100,341 | ₩100,622 | ₩99,445 | ₩99,672 | -0.67% | 1.8만 |
|---|
| 2026.09.04 | ₩100,622 | ₩100,675 | ₩98,361 | ₩99,953 | -0.66% | 2.8만 |
|---|
| 2026.09.03 | ₩102,629 | ₩102,883 | ₩100,622 | ₩100,983 | -1.60% | 2.1만 |
|---|
| 2026.09.02 | ₩101,104 | ₩102,348 | ₩100,742 | ₩101,425 | +0.32% | 9.7천 |
|---|
| 2026.09.01 | ₩101,130 | ₩102,281 | ₩100,675 | ₩101,251 | +0.12% | 2.3만 |
|---|
| 2026.08.31 | ₩101,184 | ₩102,722 | ₩99,739 | ₩100,475 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩99,177 | ₩100,555 | ₩98,896 | ₩100,140 | +0.97% | 2.6만 |
|---|
| 2026.08.27 | ₩98,615 | ₩99,471 | ₩97,906 | ₩98,923 | +0.31% | 3.1만 |
|---|
| 2026.08.26 | ₩98,468 | ₩100,542 | ₩97,853 | ₩98,227 | -0.24% | 5.6만 |
|---|
| 2026.08.25 | ₩97,130 | ₩99,766 | ₩97,130 | ₩99,619 | +2.56% | 5만 |
|---|
| 2026.08.24 | ₩98,441 | ₩98,468 | ₩97,036 | ₩97,331 | -1.13% | 2.9만 |
|---|
| 2026.08.21 | ₩97,679 | ₩98,669 | ₩97,090 | ₩98,669 | +1.01% | 4.1만 |
|---|
| 2026.08.20 | ₩97,317 | ₩97,665 | ₩96,341 | ₩97,210 | -0.11% | 2.4만 |
|---|
| 2026.08.19 | ₩97,652 | ₩97,652 | ₩95,511 | ₩96,729 | -0.95% | 7.9만 |
|---|
| 2026.08.18 | ₩97,759 | ₩98,067 | ₩96,822 | ₩96,916 | -0.86% | 1.6만 |
|---|
| 2026.08.17 | ₩96,929 | ₩97,893 | ₩96,327 | ₩97,251 | +0.33% | 2.6만 |
|---|
| 2026.08.14 | ₩97,933 | ₩98,254 | ₩96,983 | ₩97,531 | -0.41% | 2.5만 |
|---|
| 2026.08.13 | ₩97,077 | ₩97,826 | ₩96,996 | ₩97,331 | +0.26% | 2.2만 |
|---|
| 2026.08.12 | ₩96,622 | ₩98,267 | ₩96,622 | ₩97,638 | +1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩97,665 | ₩97,732 | ₩96,595 | ₩97,184 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩97,638 | ₩98,321 | ₩96,849 | ₩97,358 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩95,672 | ₩98,133 | ₩94,775 | ₩96,608 | +0.98% | 6.1만 |
|---|
| 2026.08.06 | ₩95,418 | ₩95,418 | ₩93,799 | ₩94,628 | -0.83% | 4.6만 |
|---|
| 2026.08.05 | ₩95,739 | ₩96,528 | ₩93,652 | ₩94,655 | -1.13% | 6.4만 |
|---|
| 2026.08.04 | ₩96,354 | ₩97,103 | ₩95,725 | ₩96,140 | -0.22% | 4.3만 |
|---|
| 2026.08.03 | ₩97,197 | ₩98,401 | ₩95,966 | ₩97,518 | +0.33% | 6.2만 |
|---|
| 2026.07.31 | ₩97,130 | ₩98,388 | ₩97,036 | ₩97,692 | +0.58% | 1.7만 |
|---|
| 2026.07.30 | ₩96,796 | ₩98,468 | ₩96,501 | ₩97,224 | +0.44% | 3.9만 |
|---|
| 2026.07.29 | ₩98,334 | ₩99,003 | ₩96,876 | ₩97,331 | -1.02% | 4.6만 |
|---|
| 2026.07.28 | ₩97,906 | ₩98,869 | ₩97,331 | ₩97,826 | -0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩98,334 | ₩99,899 | ₩97,331 | ₩97,465 | -0.88% | 4.9만 |
|---|
| 2026.07.24 | ₩98,762 | ₩99,859 | ₩98,307 | ₩98,736 | -0.03% | 4만 |
|---|
| 2026.07.23 | ₩99,124 | ₩99,899 | ₩97,906 | ₩99,244 | +0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩98,722 | ₩99,271 | ₩98,147 | ₩99,003 | +0.28% | 3.1만 |
|---|
| 2026.07.21 | ₩97,746 | ₩98,669 | ₩97,304 | ₩97,906 | +0.16% | 2.6만 |
|---|
| 2026.07.20 | ₩97,143 | ₩98,294 | ₩96,996 | ₩97,893 | +0.77% | 1.7만 |
|---|
| 2026.07.17 | ₩99,512 | ₩99,672 | ₩97,210 | ₩97,679 | -1.84% | 3.4만 |
|---|
| 2026.07.16 | ₩98,468 | ₩99,806 | ₩98,107 | ₩98,321 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩98,642 | ₩99,190 | ₩97,866 | ₩99,110 | +0.47% | 1.3만 |
|---|
| 2026.07.14 | ₩98,936 | ₩99,739 | ₩97,612 | ₩99,364 | +0.43% | 4.8만 |
|---|
| 2026.07.13 | ₩97,545 | ₩99,712 | ₩97,545 | ₩98,521 | +1.00% | 2.6만 |
|---|
| 2026.07.10 | ₩97,665 | ₩98,267 | ₩96,635 | ₩97,411 | -0.26% | 1.1만 |
|---|
| 2026.07.09 | ₩99,003 | ₩99,003 | ₩97,358 | ₩97,665 | -1.35% | 3.5만 |
|---|
| 2026.07.08 | ₩100,796 | ₩101,411 | ₩98,334 | ₩99,030 | -1.75% | 4.4만 |
|---|
| 2026.07.07 | ₩97,665 | ₩100,207 | ₩97,665 | ₩99,525 | +1.90% | 5만 |
|---|
| 2026.07.06 | ₩97,933 | ₩99,003 | ₩96,675 | ₩97,478 | -0.46% | 2.4만 |
|---|
| 2026.07.02 | ₩98,026 | ₩99,766 | ₩97,063 | ₩97,812 | -0.22% | 3.2만 |
|---|
| 2026.07.01 | ₩97,304 | ₩98,160 | ₩96,715 | ₩97,251 | -0.05% | 2.2만 |
|---|
| 2026.06.30 | ₩97,331 | ₩98,602 | ₩97,184 | ₩97,933 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩97,491 | ₩98,923 | ₩96,234 | ₩97,197 | -0.30% | 2.8만 |
|---|
| 2026.06.26 | ₩96,729 | ₩97,906 | ₩96,354 | ₩97,879 | +1.19% | 2.4만 |
|---|
| 2026.06.25 | ₩96,020 | ₩97,478 | ₩95,712 | ₩96,876 | +0.89% | 2.1만 |
|---|
| 2026.06.24 | ₩97,411 | ₩97,411 | ₩95,311 | ₩95,899 | -1.55% | 3.9만 |
|---|
| 2026.06.23 | ₩96,421 | ₩98,481 | ₩96,327 | ₩97,692 | +1.32% | 2.9만 |
|---|
| 2026.06.22 | ₩96,327 | ₩97,277 | ₩95,739 | ₩96,635 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩96,020 | ₩96,956 | ₩95,003 | ₩96,702 | +0.71% | 4만 |
|---|
| 2026.06.17 | ₩96,314 | ₩97,491 | ₩95,685 | ₩96,073 | -0.25% | 3.6만 |
|---|
| 2026.06.16 | ₩95,056 | ₩96,327 | ₩94,147 | ₩95,792 | +0.77% | 4.2만 |
|---|
| 2026.06.15 | ₩98,655 | ₩99,391 | ₩95,792 | ₩96,006 | -2.69% | 6.6만 |
|---|
| 2026.06.12 | ₩99,672 | ₩100,836 | ₩99,338 | ₩100,060 | +0.39% | 2.8만 |
|---|
| 2026.06.11 | ₩104,582 | ₩105,305 | ₩99,953 | ₩100,461 | -3.94% | 6만 |
|---|
| 2026.06.10 | ₩104,154 | ₩105,425 | ₩103,512 | ₩104,622 | +0.45% | 3만 |
|---|
| 2026.06.09 | ₩105,278 | ₩105,305 | ₩102,589 | ₩102,602 | -2.54% | 2.5만 |
|---|
| 2026.06.08 | ₩106,749 | ₩106,749 | ₩103,753 | ₩104,836 | -1.79% | 2.6만 |
|---|
| 2026.06.05 | ₩104,729 | ₩105,478 | ₩103,806 | ₩104,034 | -0.66% | 3.2만 |
|---|
| 2026.06.04 | ₩102,843 | ₩105,639 | ₩102,843 | ₩105,104 | +2.20% | 3만 |
|---|
| 2026.06.03 | ₩103,646 | ₩104,355 | ₩102,094 | ₩103,177 | -0.45% | 3.8만 |
|---|
| 2026.06.02 | ₩101,665 | ₩103,418 | ₩101,665 | ₩103,204 | +1.51% | 3.5만 |
|---|
| 2026.06.01 | ₩100,595 | ₩102,482 | ₩100,007 | ₩101,492 | +0.89% | 5.4만 |
|---|
| 2026.05.29 | ₩100,849 | ₩102,535 | ₩99,739 | ₩100,033 | -0.81% | 4.9만 |
|---|
| 2026.05.28 | ₩100,903 | ₩101,813 | ₩100,368 | ₩101,278 | +0.37% | 5.6만 |
|---|
| 2026.05.27 | ₩100,930 | ₩101,545 | ₩99,792 | ₩100,060 | -0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩102,549 | ₩104,034 | ₩100,903 | ₩101,545 | -0.98% | 6.2만 |
|---|
| 2026.05.22 | ₩103,017 | ₩103,927 | ₩101,960 | ₩103,070 | +0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩103,980 | ₩105,184 | ₩102,348 | ₩103,204 | -0.75% | 3.2만 |
|---|
| 2026.05.20 | ₩105,559 | ₩106,736 | ₩103,592 | ₩103,913 | -1.56% | 4.5만 |
|---|
| 2026.05.19 | ₩104,462 | ₩106,134 | ₩103,244 | ₩105,264 | +0.77% | 5만 |
|---|
| 2026.05.18 | ₩103,886 | ₩104,355 | ₩102,348 | ₩103,980 | +0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩102,763 | ₩104,020 | ₩101,746 | ₩103,927 | +1.13% | 2.9만 |
|---|
| 2026.05.14 | ₩102,789 | ₩103,324 | ₩101,973 | ₩102,749 | -0.04% | 3.9만 |
|---|
| 2026.05.13 | ₩103,672 | ₩104,301 | ₩101,920 | ₩102,736 | -0.90% | 3.2만 |
|---|
| 2026.05.12 | ₩102,241 | ₩103,860 | ₩100,729 | ₩103,539 | +1.27% | 2.9만 |
|---|
| 2026.05.11 | ₩101,023 | ₩102,134 | ₩100,488 | ₩101,425 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩102,334 | ₩102,334 | ₩101,197 | ₩101,665 | -0.65% | 4.4만 |
|---|
| 2026.05.07 | ₩101,010 | ₩102,080 | ₩99,806 | ₩100,863 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩103,044 | ₩103,552 | ₩101,010 | ₩101,411 | -1.58% | 4만 |
|---|
| 2026.05.05 | ₩104,221 | ₩105,666 | ₩103,579 | ₩104,141 | -0.08% | 4.6만 |
|---|
| 2026.05.04 | ₩103,057 | ₩104,943 | ₩102,722 | ₩104,769 | +1.66% | 4.2만 |
|---|
| 2026.05.01 | ₩101,692 | ₩103,418 | ₩101,050 | ₩103,097 | +1.38% | 5.8만 |
|---|
| 2026.04.30 | ₩101,679 | ₩102,201 | ₩100,341 | ₩102,201 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩102,508 | ₩102,977 | ₩101,077 | ₩101,893 | -0.60% | 5만 |
|---|
| 2026.04.28 | ₩101,170 | ₩102,415 | ₩100,515 | ₩102,107 | +0.93% | 3.9만 |
|---|
| 2026.04.27 | ₩100,595 | ₩100,943 | ₩99,926 | ₩100,622 | +0.03% | 2만 |
|---|
| 2026.04.24 | ₩100,716 | ₩100,716 | ₩99,512 | ₩100,114 | -0.60% | 1.8만 |
|---|
| 2026.04.23 | ₩99,204 | ₩100,930 | ₩99,204 | ₩100,756 | +1.56% | 3.6만 |
|---|
| 2026.04.22 | ₩99,445 | ₩100,301 | ₩99,338 | ₩99,672 | +0.23% | 2.7만 |
|---|
| 2026.04.21 | ₩98,695 | ₩100,020 | ₩98,642 | ₩99,926 | +1.25% | 2.4만 |
|---|
| 2026.04.20 | ₩97,050 | ₩99,485 | ₩97,050 | ₩98,655 | +1.65% | 3.1만 |
|---|
| 2026.04.17 | ₩97,799 | ₩98,669 | ₩96,582 | ₩96,822 | -1.00% | 5.3만 |
|---|
| 2026.04.16 | ₩98,923 | ₩100,221 | ₩98,923 | ₩99,926 | +1.01% | 2만 |
|---|
| 2026.04.15 | ₩97,906 | ₩99,137 | ₩96,822 | ₩99,137 | +1.26% | 3.8만 |
|---|
| 2026.04.14 | ₩100,073 | ₩100,662 | ₩98,174 | ₩98,629 | -1.44% | 4.8만 |
|---|
| 2026.04.13 | ₩101,906 | ₩102,161 | ₩100,247 | ₩100,903 | -0.98% | 4.8만 |
|---|
| 2026.04.10 | ₩99,578 | ₩101,545 | ₩99,578 | ₩101,385 | +1.81% | 4.1만 |
|---|
| 2026.04.09 | ₩99,685 | ₩101,264 | ₩99,672 | ₩100,328 | +0.64% | 3.7만 |
|---|
| 2026.04.08 | ₩100,354 | ₩101,010 | ₩98,736 | ₩100,087 | -0.27% | 4.4만 |
|---|
| 2026.04.07 | ₩100,314 | ₩102,254 | ₩100,100 | ₩101,893 | +1.57% | 4.8만 |
|---|
| 2026.04.06 | ₩99,819 | ₩100,916 | ₩99,485 | ₩100,100 | +0.28% | 3.8만 |
|---|
| 2026.04.02 | ₩99,137 | ₩101,344 | ₩99,003 | ₩99,806 | +0.67% | 4.5만 |
|---|
| 2026.04.01 | ₩99,899 | ₩100,836 | ₩97,063 | ₩97,973 | -1.93% | 5만 |
|---|
| 2026.03.31 | ₩101,853 | ₩102,856 | ₩99,833 | ₩100,796 | -1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩102,241 | ₩102,856 | ₩101,278 | ₩101,960 | -0.27% | 3.5만 |
|---|
| 2026.03.27 | ₩100,140 | ₩103,124 | ₩100,060 | ₩102,067 | +1.92% | 4.6만 |
|---|
| 2026.03.26 | ₩99,097 | ₩100,863 | ₩99,097 | ₩100,127 | +1.04% | 2.4만 |
|---|
| 2026.03.25 | ₩98,521 | ₩99,739 | ₩98,267 | ₩99,097 | +0.58% | 3.2만 |
|---|
| 2026.03.24 | ₩98,361 | ₩100,368 | ₩98,334 | ₩99,645 | +1.31% | 6.5만 |
|---|
| 2026.03.23 | ₩99,632 | ₩100,997 | ₩96,996 | ₩98,227 | -1.41% | 7.1만 |
|---|
| 2026.03.20 | ₩101,010 | ₩101,545 | ₩99,391 | ₩100,448 | -0.56% | 6.6만 |
|---|
| 2026.03.19 | ₩99,338 | ₩102,401 | ₩99,003 | ₩100,301 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩100,809 | ₩100,809 | ₩98,722 | ₩98,963 | -1.83% | 5만 |
|---|
| 2026.03.17 | ₩102,348 | ₩103,017 | ₩100,020 | ₩100,742 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩100,609 | ₩103,017 | ₩100,140 | ₩101,518 | +0.90% | 7.7만 |
|---|
| 2026.03.13 | ₩99,980 | ₩100,970 | ₩99,498 | ₩100,475 | +0.50% | 3.8만 |
|---|
| 2026.03.12 | ₩100,783 | ₩101,023 | ₩98,655 | ₩98,936 | -1.83% | 5.4만 |
|---|
| 2026.03.11 | ₩97,799 | ₩100,609 | ₩97,799 | ₩99,993 | +2.24% | 2.8만 |
|---|
| 2026.03.10 | ₩99,097 | ₩99,512 | ₩97,210 | ₩97,759 | -1.35% | 3만 |
|---|
| 2026.03.09 | ₩98,468 | ₩101,010 | ₩98,107 | ₩99,913 | +1.47% | 4.1만 |
|---|
| 2026.03.06 | ₩97,598 | ₩98,535 | ₩96,996 | ₩97,826 | +0.23% | 3.3만 |
|---|
| 2026.03.05 | ₩98,321 | ₩99,672 | ₩97,572 | ₩97,598 | -0.73% | 3만 |
|---|
| 2026.03.04 | ₩96,087 | ₩98,909 | ₩95,257 | ₩98,909 | +2.94% | 4.3만 |
|---|
| 2026.03.03 | ₩99,070 | ₩99,070 | ₩94,802 | ₩95,980 | -3.12% | 5.2만 |
|---|
| 2026.03.02 | ₩99,003 | ₩99,578 | ₩97,719 | ₩98,401 | -0.61% | 2.8만 |
|---|
| 2026.02.27 | ₩98,254 | ₩98,468 | ₩96,421 | ₩97,585 | -0.68% | 2.3만 |
|---|
| 2026.02.26 | ₩95,431 | ₩97,826 | ₩94,869 | ₩97,598 | +2.27% | 3.3만 |
|---|
| 2026.02.25 | ₩94,347 | ₩95,645 | ₩93,652 | ₩95,311 | +1.02% | 2.6만 |
|---|
| 2026.02.24 | ₩93,611 | ₩94,240 | ₩93,183 | ₩93,866 | +0.27% | 1.7만 |
|---|
| 2026.02.23 | ₩93,812 | ₩94,923 | ₩93,250 | ₩93,611 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩94,240 | ₩94,882 | ₩93,290 | ₩93,504 | -0.78% | 6.4만 |
|---|
| 2026.02.19 | ₩94,187 | ₩95,725 | ₩93,759 | ₩95,123 | +0.99% | 5.7만 |
|---|
| 2026.02.18 | ₩93,357 | ₩94,695 | ₩92,715 | ₩93,611 | +0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩93,652 | ₩93,652 | ₩91,284 | ₩92,902 | -0.80% | 3.6만 |
|---|
| 2026.02.13 | ₩92,996 | ₩93,973 | ₩92,996 | ₩93,718 | +0.78% | 2.3만 |
|---|
| 2026.02.12 | ₩95,003 | ₩95,324 | ₩92,969 | ₩92,969 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩93,986 | ₩95,578 | ₩93,652 | ₩95,056 | +1.14% | 4.1만 |
|---|
| 2026.02.10 | ₩93,652 | ₩94,735 | ₩92,461 | ₩93,464 | -0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩92,849 | ₩93,692 | ₩92,381 | ₩93,397 | +0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩93,197 | ₩94,989 | ₩92,849 | ₩93,050 | -0.16% | 3.5만 |
|---|
| 2026.02.05 | ₩94,321 | ₩94,695 | ₩92,983 | ₩93,143 | -1.25% | 1.9만 |
|---|
| 2026.02.04 | ₩94,909 | ₩95,605 | ₩93,986 | ₩94,762 | -0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩95,016 | ₩96,996 | ₩94,307 | ₩94,842 | -0.18% | 4.4만 |
|---|
| 2026.02.02 | ₩94,535 | ₩95,498 | ₩93,919 | ₩94,829 | +0.31% | 3.2만 |
|---|
| 2026.01.30 | ₩96,153 | ₩96,501 | ₩94,321 | ₩95,471 | -0.71% | 4.8만 |
|---|
| 2026.01.29 | ₩97,170 | ₩97,665 | ₩94,561 | ₩95,913 | -1.29% | 5.3만 |
|---|
| 2026.01.28 | ₩93,384 | ₩95,498 | ₩93,384 | ₩95,484 | +2.25% | 6.1만 |
|---|
| 2026.01.27 | ₩92,876 | ₩93,598 | ₩92,260 | ₩93,598 | +0.78% | 2.8만 |
|---|
| 2026.01.26 | ₩91,912 | ₩93,116 | ₩91,016 | ₩92,795 | +0.96% | 2.8만 |
|---|
| 2026.01.23 | ₩91,551 | ₩92,381 | ₩90,976 | ₩91,618 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩91,618 | ₩92,501 | ₩90,588 | ₩91,431 | -0.20% | 3.7만 |
|---|
| 2026.01.21 | ₩91,725 | ₩93,371 | ₩91,016 | ₩92,233 | +0.55% | 4.6만 |
|---|
| 2026.01.20 | ₩90,307 | ₩91,591 | ₩90,307 | ₩91,029 | +0.80% | 2.9만 |
|---|
| 2026.01.16 | ₩90,668 | ₩91,284 | ₩90,294 | ₩90,294 | -0.41% | 2.9만 |
|---|
| 2026.01.15 | ₩91,565 | ₩92,421 | ₩89,196 | ₩91,083 | -0.53% | 2.7만 |
|---|
| 2026.01.14 | ₩93,304 | ₩93,652 | ₩92,006 | ₩92,367 | -1.00% | 4.5만 |
|---|
| 2026.01.13 | ₩90,855 | ₩93,371 | ₩90,855 | ₩92,167 | +1.44% | 4.1만 |
|---|
| 2026.01.12 | ₩89,330 | ₩90,641 | ₩89,170 | ₩90,467 | +1.27% | 2.9만 |
|---|
| 2026.01.09 | ₩90,186 | ₩90,896 | ₩89,089 | ₩89,879 | -0.34% | 3만 |
|---|
| 2026.01.08 | ₩88,434 | ₩90,414 | ₩88,434 | ₩89,625 | +1.35% | 8.4만 |
|---|
| 2026.01.07 | ₩89,063 | ₩89,732 | ₩87,377 | ₩88,354 | -0.80% | 7만 |
|---|
| 2026.01.06 | ₩90,962 | ₩91,096 | ₩88,835 | ₩89,625 | -1.47% | 6.2만 |
|---|
| 2026.01.05 | ₩93,518 | ₩93,652 | ₩91,123 | ₩91,136 | -2.55% | 4.4만 |
|---|
| 2026.01.02 | ₩91,725 | ₩94,267 | ₩91,136 | ₩93,919 | +2.39% | 3.5만 |
|---|
| 2025.12.31 | ₩94,053 | ₩94,749 | ₩90,976 | ₩91,738 | -2.46% | 13.1만 |
|---|
| 2025.12.30 | ₩93,946 | ₩94,856 | ₩93,652 | ₩93,812 | -0.14% | 4.1만 |
|---|
| 2025.12.29 | ₩93,652 | ₩94,735 | ₩92,702 | ₩93,652 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩92,247 | ₩93,384 | ₩91,645 | ₩93,317 | +1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩91,886 | ₩92,193 | ₩90,521 | ₩91,792 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩91,230 | ₩92,528 | ₩91,230 | ₩91,952 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩90,735 | ₩92,327 | ₩90,735 | ₩91,257 | +0.58% | 2.7만 |
|---|
| 2025.12.19 | ₩89,638 | ₩90,936 | ₩89,571 | ₩90,748 | +1.24% | 5.3만 |
|---|
| 2025.12.18 | ₩90,976 | ₩91,310 | ₩89,919 | ₩89,999 | -1.07% | 4.5만 |
|---|
| 2025.12.17 | ₩90,013 | ₩90,976 | ₩89,665 | ₩90,815 | +0.89% | 4.1만 |
|---|
| 2025.12.16 | ₩91,805 | ₩92,528 | ₩89,384 | ₩90,039 | -1.92% | 4.7만 |
|---|
| 2025.12.15 | ₩92,180 | ₩95,003 | ₩90,962 | ₩92,715 | +0.58% | 6.1만 |
|---|
| 2025.12.12 | ₩95,913 | ₩96,060 | ₩92,354 | ₩92,354 | -3.71% | 4만 |
|---|
| 2025.12.11 | ₩95,498 | ₩97,251 | ₩94,214 | ₩95,097 | -0.42% | 3.3만 |
|---|
| 2025.12.10 | ₩94,655 | ₩96,903 | ₩94,655 | ₩96,194 | +1.63% | 2.7만 |
|---|
| 2025.12.09 | ₩93,652 | ₩96,301 | ₩93,652 | ₩94,735 | +1.16% | 4만 |
|---|
| 2025.12.08 | ₩95,043 | ₩96,582 | ₩93,933 | ₩94,187 | -0.90% | 5.2만 |
|---|
| 2025.12.05 | ₩104,957 | ₩104,983 | ₩95,484 | ₩96,234 | -8.31% | 10.2만 |
|---|
| 2025.12.04 | ₩105,813 | ₩106,843 | ₩105,264 | ₩105,599 | -0.20% | 2.4만 |
|---|
| 2025.12.03 | ₩104,221 | ₩106,348 | ₩104,221 | ₩105,907 | +1.62% | 3만 |
|---|
| 2025.12.02 | ₩104,930 | ₩105,679 | ₩104,355 | ₩104,595 | -0.32% | 1.8만 |
|---|
| 2025.12.01 | ₩103,552 | ₩106,549 | ₩103,552 | ₩105,278 | +1.67% | 2.5만 |
|---|
| 2025.11.28 | ₩103,298 | ₩105,024 | ₩103,231 | ₩103,552 | +0.25% | 2.9만 |
|---|
| 2025.11.26 | ₩103,766 | ₩105,666 | ₩103,525 | ₩104,769 | +0.97% | 1.6만 |
|---|
| 2025.11.25 | ₩103,017 | ₩104,502 | ₩101,612 | ₩103,030 | +0.01% | 3.8만 |
|---|
| 2025.11.24 | ₩102,615 | ₩105,224 | ₩102,549 | ₩103,819 | +1.17% | 3.2만 |
|---|
| 2025.11.21 | ₩104,582 | ₩104,917 | ₩102,415 | ₩103,472 | -1.06% | 4.4만 |
|---|
| 2025.11.20 | ₩105,345 | ₩106,843 | ₩104,007 | ₩104,034 | -1.24% | 6만 |
|---|
| 2025.11.19 | ₩102,549 | ₩105,585 | ₩102,549 | ₩104,702 | +2.10% | 3.3만 |
|---|
| 2025.11.18 | ₩102,348 | ₩105,585 | ₩100,729 | ₩104,662 | +2.26% | 4.2만 |
|---|
| 2025.11.17 | ₩105,733 | ₩105,733 | ₩102,549 | ₩102,950 | -2.63% | 2.9만 |
|---|
| 2025.11.14 | ₩104,355 | ₩106,388 | ₩103,686 | ₩105,786 | +1.37% | 3.1만 |
|---|
| 2025.11.13 | ₩104,702 | ₩105,358 | ₩102,375 | ₩104,087 | -0.59% | 2.1만 |
|---|
| 2025.11.12 | ₩102,615 | ₩105,024 | ₩102,348 | ₩104,395 | +1.73% | 3.4만 |
|---|
| 2025.11.11 | ₩103,070 | ₩104,769 | ₩102,348 | ₩102,870 | -0.19% | 4만 |
|---|
| 2025.11.10 | ₩102,816 | ₩103,686 | ₩101,077 | ₩103,017 | +0.20% | 3만 |
|---|
| 2025.11.07 | ₩100,301 | ₩103,284 | ₩99,164 | ₩102,749 | +2.44% | 5만 |
|---|
| 2025.11.06 | ₩98,281 | ₩100,287 | ₩98,000 | ₩99,726 | +1.47% | 2.8만 |
|---|
| 2025.11.05 | ₩97,665 | ₩98,736 | ₩96,822 | ₩97,638 | -0.03% | 2.9만 |
|---|
| 2025.11.04 | ₩97,036 | ₩97,933 | ₩95,458 | ₩97,010 | -0.03% | 2.5만 |
|---|
| 2025.11.03 | ₩96,247 | ₩98,174 | ₩95,658 | ₩97,291 | +1.08% | 3.7만 |
|---|
| 2025.10.31 | ₩95,525 | ₩96,970 | ₩94,642 | ₩96,247 | +0.76% | 3.2만 |
|---|
| 2025.10.30 | ₩93,652 | ₩96,541 | ₩93,652 | ₩95,177 | +1.63% | 2.8만 |
|---|
| 2025.10.29 | ₩97,117 | ₩97,638 | ₩93,652 | ₩94,106 | -3.10% | 3.2만 |
|---|
| 2025.10.28 | ₩93,357 | ₩97,638 | ₩93,210 | ₩97,090 | +4.00% | 4.6만 |
|---|
| 2025.10.27 | ₩93,571 | ₩94,441 | ₩92,367 | ₩94,080 | +0.54% | 3.6만 |
|---|
| 2025.10.24 | ₩94,147 | ₩94,735 | ₩92,314 | ₩93,143 | -1.07% | 4.5만 |
|---|
| 2025.10.23 | ₩93,210 | ₩93,732 | ₩92,233 | ₩93,732 | +0.56% | 3.4만 |
|---|
| 2025.10.22 | ₩92,876 | ₩93,638 | ₩91,658 | ₩92,113 | -0.82% | 5.6만 |
|---|
| 2025.10.21 | ₩91,391 | ₩92,367 | ₩90,387 | ₩92,140 | +0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩89,598 | ₩91,631 | ₩89,598 | ₩91,177 | +1.76% | 2.7만 |
|---|
| 2025.10.17 | ₩89,665 | ₩90,401 | ₩89,370 | ₩89,598 | -0.07% | 3.4만 |
|---|
| 2025.10.16 | ₩90,655 | ₩92,367 | ₩89,638 | ₩89,865 | -0.87% | 4.2만 |
|---|
| 2025.10.15 | ₩91,350 | ₩92,822 | ₩90,253 | ₩90,882 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩92,474 | ₩93,183 | ₩90,976 | ₩91,123 | -1.46% | 5만 |
|---|
| 2025.10.13 | ₩90,802 | ₩93,464 | ₩90,802 | ₩92,742 | +2.14% | 4.6만 |
|---|
| 2025.10.10 | ₩93,652 | ₩95,016 | ₩90,481 | ₩90,802 | -3.04% | 8.6만 |
|---|