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 | ₩97,272 | ₩97,860 | ₩96,188 | ₩96,790 | -0.50% | 3.5만 |
| 2026.10.08 | ₩97,927 | ₩98,221 | ₩97,272 | ₩97,793 | -0.14% | 2.6만 |
| 2026.10.07 | ₩97,339 | ₩97,339 | ₩96,322 | ₩96,763 | -0.59% | 2.6만 |
| 2026.10.06 | ₩95,600 | ₩96,951 | ₩94,971 | ₩96,777 | +1.23% | 2.6만 |
| 2026.10.05 | ₩94,744 | ₩95,814 | ₩94,423 | ₩95,479 | +0.78% | 1.7만 |
| 2026.10.02 | ₩93,125 | ₩94,811 | ₩93,058 | ₩94,182 | +1.13% | 3.2만 |
| 2026.10.01 | ₩92,710 | ₩93,674 | ₩92,403 | ₩93,353 | +0.69% | 3만 |
| 2026.09.30 | ₩93,781 | ₩93,781 | ₩92,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,496 |
| -1.37% |
| 4.9만 |
| 2026.09.29 | ₩94,396 | ₩95,118 | ₩93,085 | ₩93,781 | -0.65% | 5.3만 |
|---|
| 2026.09.28 | ₩96,884 | ₩97,165 | ₩94,503 | ₩95,105 | -1.84% | 5.2만 |
|---|
| 2026.09.25 | ₩96,576 | ₩96,911 | ₩95,025 | ₩96,028 | -0.57% | 2.4만 |
|---|
| 2026.09.24 | ₩96,309 | ₩97,633 | ₩96,188 | ₩96,951 | +0.67% | 2.6만 |
|---|
| 2026.09.23 | ₩96,590 | ₩97,044 | ₩95,907 | ₩96,750 | +0.17% | 3.1만 |
|---|
| 2026.09.22 | ₩96,830 | ₩98,101 | ₩96,576 | ₩96,804 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩97,513 | ₩98,302 | ₩96,523 | ₩96,790 | -0.74% | 2.4만 |
|---|
| 2026.09.18 | ₩98,837 | ₩98,957 | ₩98,048 | ₩98,288 | -0.55% | 2.1만 |
|---|
| 2026.09.17 | ₩97,379 | ₩98,609 | ₩97,365 | ₩98,302 | +0.95% | 2.4만 |
|---|
| 2026.09.16 | ₩99,653 | ₩100,148 | ₩96,977 | ₩97,379 | -2.28% | 4.8만 |
|---|
| 2026.09.15 | ₩98,756 | ₩100,656 | ₩98,756 | ₩100,348 | +1.61% | 3.4만 |
|---|
| 2026.09.14 | ₩100,790 | ₩100,790 | ₩98,716 | ₩98,743 | -2.03% | 1.6만 |
|---|
| 2026.09.11 | ₩101,418 | ₩101,418 | ₩99,733 | ₩100,121 | -1.28% | 1.6만 |
|---|
| 2026.09.10 | ₩99,653 | ₩100,763 | ₩99,104 | ₩100,041 | +0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩100,255 | ₩100,429 | ₩98,957 | ₩99,292 | -0.96% | 2.7만 |
|---|
| 2026.09.08 | ₩100,321 | ₩100,602 | ₩99,425 | ₩99,653 | -0.67% | 1.8만 |
|---|
| 2026.09.04 | ₩100,602 | ₩100,656 | ₩98,342 | ₩99,934 | -0.66% | 2.8만 |
|---|
| 2026.09.03 | ₩102,609 | ₩102,863 | ₩100,602 | ₩100,964 | -1.60% | 2.1만 |
|---|
| 2026.09.02 | ₩101,084 | ₩102,328 | ₩100,723 | ₩101,405 | +0.32% | 9.7천 |
|---|
| 2026.09.01 | ₩101,111 | ₩102,261 | ₩100,656 | ₩101,231 | +0.12% | 2.3만 |
|---|
| 2026.08.31 | ₩101,164 | ₩102,702 | ₩99,720 | ₩100,455 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩99,158 | ₩100,536 | ₩98,877 | ₩100,121 | +0.97% | 2.6만 |
|---|
| 2026.08.27 | ₩98,596 | ₩99,452 | ₩97,887 | ₩98,904 | +0.31% | 3.1만 |
|---|
| 2026.08.26 | ₩98,449 | ₩100,522 | ₩97,834 | ₩98,208 | -0.24% | 5.6만 |
|---|
| 2026.08.25 | ₩97,111 | ₩99,746 | ₩97,111 | ₩99,599 | +2.56% | 5만 |
|---|
| 2026.08.24 | ₩98,422 | ₩98,449 | ₩97,018 | ₩97,312 | -1.13% | 2.9만 |
|---|
| 2026.08.21 | ₩97,660 | ₩98,649 | ₩97,071 | ₩98,649 | +1.01% | 4.1만 |
|---|
| 2026.08.20 | ₩97,298 | ₩97,646 | ₩96,322 | ₩97,191 | -0.11% | 2.4만 |
|---|
| 2026.08.19 | ₩97,633 | ₩97,633 | ₩95,493 | ₩96,710 | -0.95% | 7.9만 |
|---|
| 2026.08.18 | ₩97,740 | ₩98,048 | ₩96,804 | ₩96,897 | -0.86% | 1.6만 |
|---|
| 2026.08.17 | ₩96,911 | ₩97,874 | ₩96,309 | ₩97,232 | +0.33% | 2.6만 |
|---|
| 2026.08.14 | ₩97,914 | ₩98,235 | ₩96,964 | ₩97,513 | -0.41% | 2.5만 |
|---|
| 2026.08.13 | ₩97,058 | ₩97,807 | ₩96,977 | ₩97,312 | +0.26% | 2.2만 |
|---|
| 2026.08.12 | ₩96,603 | ₩98,248 | ₩96,603 | ₩97,620 | +1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩97,646 | ₩97,713 | ₩96,576 | ₩97,165 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩97,620 | ₩98,302 | ₩96,830 | ₩97,339 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩95,653 | ₩98,114 | ₩94,757 | ₩96,590 | +0.98% | 6.1만 |
|---|
| 2026.08.06 | ₩95,399 | ₩95,399 | ₩93,781 | ₩94,610 | -0.83% | 4.6만 |
|---|
| 2026.08.05 | ₩95,720 | ₩96,509 | ₩93,633 | ₩94,637 | -1.13% | 6.4만 |
|---|
| 2026.08.04 | ₩96,335 | ₩97,084 | ₩95,707 | ₩96,121 | -0.22% | 4.3만 |
|---|
| 2026.08.03 | ₩97,178 | ₩98,382 | ₩95,947 | ₩97,499 | +0.33% | 6.2만 |
|---|
| 2026.07.31 | ₩97,111 | ₩98,369 | ₩97,018 | ₩97,673 | +0.58% | 1.7만 |
|---|
| 2026.07.30 | ₩96,777 | ₩98,449 | ₩96,483 | ₩97,205 | +0.44% | 3.9만 |
|---|
| 2026.07.29 | ₩98,315 | ₩98,984 | ₩96,857 | ₩97,312 | -1.02% | 4.6만 |
|---|
| 2026.07.28 | ₩97,887 | ₩98,850 | ₩97,312 | ₩97,807 | -0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩98,315 | ₩99,880 | ₩97,312 | ₩97,446 | -0.88% | 4.9만 |
|---|
| 2026.07.24 | ₩98,743 | ₩99,840 | ₩98,288 | ₩98,716 | -0.03% | 4만 |
|---|
| 2026.07.23 | ₩99,104 | ₩99,880 | ₩97,887 | ₩99,225 | +0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩98,703 | ₩99,251 | ₩98,128 | ₩98,984 | +0.28% | 3.1만 |
|---|
| 2026.07.21 | ₩97,727 | ₩98,649 | ₩97,285 | ₩97,887 | +0.16% | 2.6만 |
|---|
| 2026.07.20 | ₩97,125 | ₩98,275 | ₩96,977 | ₩97,874 | +0.77% | 1.7만 |
|---|
| 2026.07.17 | ₩99,492 | ₩99,653 | ₩97,191 | ₩97,660 | -1.84% | 3.4만 |
|---|
| 2026.07.16 | ₩98,449 | ₩99,786 | ₩98,088 | ₩98,302 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩98,623 | ₩99,171 | ₩97,847 | ₩99,091 | +0.47% | 1.3만 |
|---|
| 2026.07.14 | ₩98,917 | ₩99,720 | ₩97,593 | ₩99,345 | +0.43% | 4.8만 |
|---|
| 2026.07.13 | ₩97,526 | ₩99,693 | ₩97,526 | ₩98,502 | +1.00% | 2.6만 |
|---|
| 2026.07.10 | ₩97,646 | ₩98,248 | ₩96,616 | ₩97,392 | -0.26% | 1.1만 |
|---|
| 2026.07.09 | ₩98,984 | ₩98,984 | ₩97,339 | ₩97,646 | -1.35% | 3.5만 |
|---|
| 2026.07.08 | ₩100,776 | ₩101,392 | ₩98,315 | ₩99,011 | -1.75% | 4.4만 |
|---|
| 2026.07.07 | ₩97,646 | ₩100,188 | ₩97,646 | ₩99,506 | +1.90% | 5만 |
|---|
| 2026.07.06 | ₩97,914 | ₩98,984 | ₩96,656 | ₩97,459 | -0.46% | 2.4만 |
|---|
| 2026.07.02 | ₩98,007 | ₩99,746 | ₩97,044 | ₩97,793 | -0.22% | 3.2만 |
|---|
| 2026.07.01 | ₩97,285 | ₩98,141 | ₩96,697 | ₩97,232 | -0.05% | 2.2만 |
|---|
| 2026.06.30 | ₩97,312 | ₩98,583 | ₩97,165 | ₩97,914 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩97,472 | ₩98,904 | ₩96,215 | ₩97,178 | -0.30% | 2.8만 |
|---|
| 2026.06.26 | ₩96,710 | ₩97,887 | ₩96,335 | ₩97,860 | +1.19% | 2.4만 |
|---|
| 2026.06.25 | ₩96,001 | ₩97,459 | ₩95,693 | ₩96,857 | +0.89% | 2.1만 |
|---|
| 2026.06.24 | ₩97,392 | ₩97,392 | ₩95,292 | ₩95,881 | -1.55% | 3.9만 |
|---|
| 2026.06.23 | ₩96,402 | ₩98,462 | ₩96,309 | ₩97,673 | +1.32% | 2.9만 |
|---|
| 2026.06.22 | ₩96,309 | ₩97,258 | ₩95,720 | ₩96,616 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩96,001 | ₩96,937 | ₩94,984 | ₩96,683 | +0.71% | 4만 |
|---|
| 2026.06.17 | ₩96,295 | ₩97,472 | ₩95,667 | ₩96,054 | -0.25% | 3.6만 |
|---|
| 2026.06.16 | ₩95,038 | ₩96,309 | ₩94,128 | ₩95,774 | +0.77% | 4.2만 |
|---|
| 2026.06.15 | ₩98,636 | ₩99,372 | ₩95,774 | ₩95,988 | -2.69% | 6.6만 |
|---|
| 2026.06.12 | ₩99,653 | ₩100,816 | ₩99,318 | ₩100,041 | +0.39% | 2.8만 |
|---|
| 2026.06.11 | ₩104,562 | ₩105,284 | ₩99,934 | ₩100,442 | -3.94% | 6만 |
|---|
| 2026.06.10 | ₩104,134 | ₩105,404 | ₩103,492 | ₩104,602 | +0.45% | 3만 |
|---|
| 2026.06.09 | ₩105,257 | ₩105,284 | ₩102,569 | ₩102,582 | -2.54% | 2.5만 |
|---|
| 2026.06.08 | ₩106,729 | ₩106,729 | ₩103,732 | ₩104,816 | -1.79% | 2.6만 |
|---|
| 2026.06.05 | ₩104,709 | ₩105,458 | ₩103,786 | ₩104,013 | -0.66% | 3.2만 |
|---|
| 2026.06.04 | ₩102,823 | ₩105,618 | ₩102,823 | ₩105,083 | +2.20% | 3만 |
|---|
| 2026.06.03 | ₩103,625 | ₩104,334 | ₩102,074 | ₩103,157 | -0.45% | 3.8만 |
|---|
| 2026.06.02 | ₩101,646 | ₩103,398 | ₩101,646 | ₩103,184 | +1.51% | 3.5만 |
|---|
| 2026.06.01 | ₩100,576 | ₩102,462 | ₩99,987 | ₩101,472 | +0.89% | 5.4만 |
|---|
| 2026.05.29 | ₩100,830 | ₩102,515 | ₩99,720 | ₩100,014 | -0.81% | 4.9만 |
|---|
| 2026.05.28 | ₩100,883 | ₩101,793 | ₩100,348 | ₩101,258 | +0.37% | 5.6만 |
|---|
| 2026.05.27 | ₩100,910 | ₩101,525 | ₩99,773 | ₩100,041 | -0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩102,529 | ₩104,013 | ₩100,883 | ₩101,525 | -0.98% | 6.2만 |
|---|
| 2026.05.22 | ₩102,997 | ₩103,906 | ₩101,940 | ₩103,050 | +0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩103,960 | ₩105,164 | ₩102,328 | ₩103,184 | -0.75% | 3.2만 |
|---|
| 2026.05.20 | ₩105,538 | ₩106,715 | ₩103,572 | ₩103,893 | -1.56% | 4.5만 |
|---|
| 2026.05.19 | ₩104,441 | ₩106,113 | ₩103,224 | ₩105,244 | +0.77% | 5만 |
|---|
| 2026.05.18 | ₩103,866 | ₩104,334 | ₩102,328 | ₩103,960 | +0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩102,743 | ₩104,000 | ₩101,726 | ₩103,906 | +1.13% | 2.9만 |
|---|
| 2026.05.14 | ₩102,769 | ₩103,304 | ₩101,953 | ₩102,729 | -0.04% | 3.9만 |
|---|
| 2026.05.13 | ₩103,652 | ₩104,281 | ₩101,900 | ₩102,716 | -0.90% | 3.2만 |
|---|
| 2026.05.12 | ₩102,221 | ₩103,839 | ₩100,709 | ₩103,518 | +1.27% | 2.9만 |
|---|
| 2026.05.11 | ₩101,004 | ₩102,114 | ₩100,469 | ₩101,405 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩102,315 | ₩102,315 | ₩101,178 | ₩101,646 | -0.65% | 4.4만 |
|---|
| 2026.05.07 | ₩100,990 | ₩102,060 | ₩99,786 | ₩100,843 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩103,023 | ₩103,532 | ₩100,990 | ₩101,392 | -1.58% | 4만 |
|---|
| 2026.05.05 | ₩104,201 | ₩105,645 | ₩103,559 | ₩104,120 | -0.08% | 4.6만 |
|---|
| 2026.05.04 | ₩103,037 | ₩104,923 | ₩102,702 | ₩104,749 | +1.66% | 4.2만 |
|---|
| 2026.05.01 | ₩101,672 | ₩103,398 | ₩101,030 | ₩103,077 | +1.38% | 5.8만 |
|---|
| 2026.04.30 | ₩101,659 | ₩102,181 | ₩100,321 | ₩102,181 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩102,488 | ₩102,957 | ₩101,057 | ₩101,873 | -0.60% | 5만 |
|---|
| 2026.04.28 | ₩101,151 | ₩102,395 | ₩100,495 | ₩102,087 | +0.93% | 3.9만 |
|---|
| 2026.04.27 | ₩100,576 | ₩100,923 | ₩99,907 | ₩100,602 | +0.03% | 2만 |
|---|
| 2026.04.24 | ₩100,696 | ₩100,696 | ₩99,492 | ₩100,094 | -0.60% | 1.8만 |
|---|
| 2026.04.23 | ₩99,185 | ₩100,910 | ₩99,185 | ₩100,736 | +1.56% | 3.6만 |
|---|
| 2026.04.22 | ₩99,425 | ₩100,281 | ₩99,318 | ₩99,653 | +0.23% | 2.7만 |
|---|
| 2026.04.21 | ₩98,676 | ₩100,000 | ₩98,623 | ₩99,907 | +1.25% | 2.4만 |
|---|
| 2026.04.20 | ₩97,031 | ₩99,465 | ₩97,031 | ₩98,636 | +1.65% | 3.1만 |
|---|
| 2026.04.17 | ₩97,780 | ₩98,649 | ₩96,563 | ₩96,804 | -1.00% | 5.3만 |
|---|
| 2026.04.16 | ₩98,904 | ₩100,201 | ₩98,904 | ₩99,907 | +1.01% | 2만 |
|---|
| 2026.04.15 | ₩97,887 | ₩99,118 | ₩96,804 | ₩99,118 | +1.26% | 3.8만 |
|---|
| 2026.04.14 | ₩100,054 | ₩100,643 | ₩98,155 | ₩98,609 | -1.44% | 4.8만 |
|---|
| 2026.04.13 | ₩101,887 | ₩102,141 | ₩100,228 | ₩100,883 | -0.98% | 4.8만 |
|---|
| 2026.04.10 | ₩99,559 | ₩101,525 | ₩99,559 | ₩101,365 | +1.81% | 4.1만 |
|---|
| 2026.04.09 | ₩99,666 | ₩101,244 | ₩99,653 | ₩100,308 | +0.64% | 3.7만 |
|---|
| 2026.04.08 | ₩100,335 | ₩100,990 | ₩98,716 | ₩100,067 | -0.27% | 4.4만 |
|---|
| 2026.04.07 | ₩100,295 | ₩102,234 | ₩100,081 | ₩101,873 | +1.57% | 4.8만 |
|---|
| 2026.04.06 | ₩99,800 | ₩100,897 | ₩99,465 | ₩100,081 | +0.28% | 3.8만 |
|---|
| 2026.04.02 | ₩99,118 | ₩101,325 | ₩98,984 | ₩99,786 | +0.67% | 4.5만 |
|---|
| 2026.04.01 | ₩99,880 | ₩100,816 | ₩97,044 | ₩97,954 | -1.93% | 5만 |
|---|
| 2026.03.31 | ₩101,833 | ₩102,836 | ₩99,813 | ₩100,776 | -1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩102,221 | ₩102,836 | ₩101,258 | ₩101,940 | -0.27% | 3.5만 |
|---|
| 2026.03.27 | ₩100,121 | ₩103,104 | ₩100,041 | ₩102,047 | +1.92% | 4.6만 |
|---|
| 2026.03.26 | ₩99,078 | ₩100,843 | ₩99,078 | ₩100,107 | +1.04% | 2.4만 |
|---|
| 2026.03.25 | ₩98,502 | ₩99,720 | ₩98,248 | ₩99,078 | +0.58% | 3.2만 |
|---|
| 2026.03.24 | ₩98,342 | ₩100,348 | ₩98,315 | ₩99,626 | +1.31% | 6.5만 |
|---|
| 2026.03.23 | ₩99,613 | ₩100,977 | ₩96,977 | ₩98,208 | -1.41% | 7.1만 |
|---|
| 2026.03.20 | ₩100,990 | ₩101,525 | ₩99,372 | ₩100,429 | -0.56% | 6.6만 |
|---|
| 2026.03.19 | ₩99,318 | ₩102,381 | ₩98,984 | ₩100,281 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩100,790 | ₩100,790 | ₩98,703 | ₩98,944 | -1.83% | 5만 |
|---|
| 2026.03.17 | ₩102,328 | ₩102,997 | ₩100,000 | ₩100,723 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩100,589 | ₩102,997 | ₩100,121 | ₩101,499 | +0.90% | 7.7만 |
|---|
| 2026.03.13 | ₩99,960 | ₩100,950 | ₩99,479 | ₩100,455 | +0.50% | 3.8만 |
|---|
| 2026.03.12 | ₩100,763 | ₩101,004 | ₩98,636 | ₩98,917 | -1.83% | 5.4만 |
|---|
| 2026.03.11 | ₩97,780 | ₩100,589 | ₩97,780 | ₩99,974 | +2.24% | 2.8만 |
|---|
| 2026.03.10 | ₩99,078 | ₩99,492 | ₩97,191 | ₩97,740 | -1.35% | 3만 |
|---|
| 2026.03.09 | ₩98,449 | ₩100,990 | ₩98,088 | ₩99,893 | +1.47% | 4.1만 |
|---|
| 2026.03.06 | ₩97,579 | ₩98,516 | ₩96,977 | ₩97,807 | +0.23% | 3.3만 |
|---|
| 2026.03.05 | ₩98,302 | ₩99,653 | ₩97,553 | ₩97,579 | -0.73% | 3만 |
|---|
| 2026.03.04 | ₩96,068 | ₩98,890 | ₩95,239 | ₩98,890 | +2.94% | 4.3만 |
|---|
| 2026.03.03 | ₩99,051 | ₩99,051 | ₩94,784 | ₩95,961 | -3.12% | 5.2만 |
|---|
| 2026.03.02 | ₩98,984 | ₩99,559 | ₩97,700 | ₩98,382 | -0.61% | 2.8만 |
|---|
| 2026.02.27 | ₩98,235 | ₩98,449 | ₩96,402 | ₩97,566 | -0.68% | 2.3만 |
|---|
| 2026.02.26 | ₩95,412 | ₩97,807 | ₩94,851 | ₩97,579 | +2.27% | 3.3만 |
|---|
| 2026.02.25 | ₩94,329 | ₩95,626 | ₩93,633 | ₩95,292 | +1.02% | 2.6만 |
|---|
| 2026.02.24 | ₩93,593 | ₩94,222 | ₩93,165 | ₩93,847 | +0.27% | 1.7만 |
|---|
| 2026.02.23 | ₩93,794 | ₩94,904 | ₩93,232 | ₩93,593 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩94,222 | ₩94,864 | ₩93,272 | ₩93,486 | -0.78% | 6.4만 |
|---|
| 2026.02.19 | ₩94,168 | ₩95,707 | ₩93,740 | ₩95,105 | +0.99% | 5.7만 |
|---|
| 2026.02.18 | ₩93,339 | ₩94,677 | ₩92,697 | ₩93,593 | +0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩93,633 | ₩93,633 | ₩91,266 | ₩92,884 | -0.80% | 3.6만 |
|---|
| 2026.02.13 | ₩92,978 | ₩93,954 | ₩92,978 | ₩93,700 | +0.78% | 2.3만 |
|---|
| 2026.02.12 | ₩94,984 | ₩95,305 | ₩92,951 | ₩92,951 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩93,968 | ₩95,560 | ₩93,633 | ₩95,038 | +1.14% | 4.1만 |
|---|
| 2026.02.10 | ₩93,633 | ₩94,717 | ₩92,443 | ₩93,446 | -0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩92,831 | ₩93,674 | ₩92,363 | ₩93,379 | +0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩93,179 | ₩94,971 | ₩92,831 | ₩93,031 | -0.16% | 3.5만 |
|---|
| 2026.02.05 | ₩94,302 | ₩94,677 | ₩92,965 | ₩93,125 | -1.25% | 1.9만 |
|---|
| 2026.02.04 | ₩94,891 | ₩95,586 | ₩93,968 | ₩94,744 | -0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩94,998 | ₩96,977 | ₩94,289 | ₩94,824 | -0.18% | 4.4만 |
|---|
| 2026.02.02 | ₩94,516 | ₩95,479 | ₩93,901 | ₩94,811 | +0.31% | 3.2만 |
|---|
| 2026.01.30 | ₩96,135 | ₩96,483 | ₩94,302 | ₩95,453 | -0.71% | 4.8만 |
|---|
| 2026.01.29 | ₩97,151 | ₩97,646 | ₩94,543 | ₩95,894 | -1.29% | 5.3만 |
|---|
| 2026.01.28 | ₩93,366 | ₩95,479 | ₩93,366 | ₩95,466 | +2.25% | 6.1만 |
|---|
| 2026.01.27 | ₩92,858 | ₩93,580 | ₩92,242 | ₩93,580 | +0.78% | 2.8만 |
|---|
| 2026.01.26 | ₩91,894 | ₩93,098 | ₩90,998 | ₩92,777 | +0.96% | 2.8만 |
|---|
| 2026.01.23 | ₩91,533 | ₩92,363 | ₩90,958 | ₩91,600 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩91,600 | ₩92,483 | ₩90,570 | ₩91,413 | -0.20% | 3.7만 |
|---|
| 2026.01.21 | ₩91,707 | ₩93,353 | ₩90,998 | ₩92,216 | +0.55% | 4.6만 |
|---|
| 2026.01.20 | ₩90,289 | ₩91,573 | ₩90,289 | ₩91,012 | +0.80% | 2.9만 |
|---|
| 2026.01.16 | ₩90,651 | ₩91,266 | ₩90,276 | ₩90,276 | -0.41% | 2.9만 |
|---|
| 2026.01.15 | ₩91,547 | ₩92,403 | ₩89,179 | ₩91,065 | -0.53% | 2.7만 |
|---|
| 2026.01.14 | ₩93,286 | ₩93,633 | ₩91,988 | ₩92,349 | -1.00% | 4.5만 |
|---|
| 2026.01.13 | ₩90,838 | ₩93,353 | ₩90,838 | ₩92,149 | +1.44% | 4.1만 |
|---|
| 2026.01.12 | ₩89,313 | ₩90,624 | ₩89,152 | ₩90,450 | +1.27% | 2.9만 |
|---|
| 2026.01.09 | ₩90,169 | ₩90,878 | ₩89,072 | ₩89,861 | -0.34% | 3만 |
|---|
| 2026.01.08 | ₩88,417 | ₩90,396 | ₩88,417 | ₩89,607 | +1.35% | 8.4만 |
|---|
| 2026.01.07 | ₩89,045 | ₩89,714 | ₩87,360 | ₩88,336 | -0.80% | 7만 |
|---|
| 2026.01.06 | ₩90,945 | ₩91,079 | ₩88,818 | ₩89,607 | -1.47% | 6.2만 |
|---|
| 2026.01.05 | ₩93,500 | ₩93,633 | ₩91,105 | ₩91,119 | -2.55% | 4.4만 |
|---|
| 2026.01.02 | ₩91,707 | ₩94,249 | ₩91,119 | ₩93,901 | +2.39% | 3.5만 |
|---|
| 2025.12.31 | ₩94,035 | ₩94,730 | ₩90,958 | ₩91,721 | -2.46% | 13.1만 |
|---|
| 2025.12.30 | ₩93,928 | ₩94,837 | ₩93,633 | ₩93,794 | -0.14% | 4.1만 |
|---|
| 2025.12.29 | ₩93,633 | ₩94,717 | ₩92,684 | ₩93,633 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩92,229 | ₩93,366 | ₩91,627 | ₩93,299 | +1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩91,868 | ₩92,175 | ₩90,503 | ₩91,774 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩91,212 | ₩92,510 | ₩91,212 | ₩91,935 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩90,717 | ₩92,309 | ₩90,717 | ₩91,239 | +0.58% | 2.7만 |
|---|
| 2025.12.19 | ₩89,621 | ₩90,918 | ₩89,554 | ₩90,731 | +1.24% | 5.3만 |
|---|
| 2025.12.18 | ₩90,958 | ₩91,293 | ₩89,901 | ₩89,982 | -1.07% | 4.5만 |
|---|
| 2025.12.17 | ₩89,995 | ₩90,958 | ₩89,647 | ₩90,798 | +0.89% | 4.1만 |
|---|
| 2025.12.16 | ₩91,787 | ₩92,510 | ₩89,366 | ₩90,022 | -1.92% | 4.7만 |
|---|
| 2025.12.15 | ₩92,162 | ₩94,984 | ₩90,945 | ₩92,697 | +0.58% | 6.1만 |
|---|
| 2025.12.12 | ₩95,894 | ₩96,041 | ₩92,336 | ₩92,336 | -3.71% | 4만 |
|---|
| 2025.12.11 | ₩95,479 | ₩97,232 | ₩94,195 | ₩95,078 | -0.42% | 3.3만 |
|---|
| 2025.12.10 | ₩94,637 | ₩96,884 | ₩94,637 | ₩96,175 | +1.63% | 2.7만 |
|---|
| 2025.12.09 | ₩93,633 | ₩96,282 | ₩93,633 | ₩94,717 | +1.16% | 4만 |
|---|
| 2025.12.08 | ₩95,025 | ₩96,563 | ₩93,914 | ₩94,168 | -0.90% | 5.2만 |
|---|
| 2025.12.05 | ₩104,936 | ₩104,963 | ₩95,466 | ₩96,215 | -8.31% | 10.2만 |
|---|
| 2025.12.04 | ₩105,792 | ₩106,822 | ₩105,244 | ₩105,578 | -0.20% | 2.4만 |
|---|
| 2025.12.03 | ₩104,201 | ₩106,327 | ₩104,201 | ₩105,886 | +1.62% | 3만 |
|---|
| 2025.12.02 | ₩104,910 | ₩105,659 | ₩104,334 | ₩104,575 | -0.32% | 1.8만 |
|---|
| 2025.12.01 | ₩103,532 | ₩106,528 | ₩103,532 | ₩105,257 | +1.67% | 2.5만 |
|---|
| 2025.11.28 | ₩103,278 | ₩105,003 | ₩103,211 | ₩103,532 | +0.25% | 2.9만 |
|---|
| 2025.11.26 | ₩103,746 | ₩105,645 | ₩103,505 | ₩104,749 | +0.97% | 1.6만 |
|---|
| 2025.11.25 | ₩102,997 | ₩104,481 | ₩101,592 | ₩103,010 | +0.01% | 3.8만 |
|---|
| 2025.11.24 | ₩102,595 | ₩105,204 | ₩102,529 | ₩103,799 | +1.17% | 3.2만 |
|---|
| 2025.11.21 | ₩104,562 | ₩104,896 | ₩102,395 | ₩103,452 | -1.06% | 4.4만 |
|---|
| 2025.11.20 | ₩105,324 | ₩106,822 | ₩103,987 | ₩104,013 | -1.24% | 6만 |
|---|
| 2025.11.19 | ₩102,529 | ₩105,565 | ₩102,529 | ₩104,682 | +2.10% | 3.3만 |
|---|
| 2025.11.18 | ₩102,328 | ₩105,565 | ₩100,709 | ₩104,642 | +2.26% | 4.2만 |
|---|
| 2025.11.17 | ₩105,712 | ₩105,712 | ₩102,529 | ₩102,930 | -2.63% | 2.9만 |
|---|
| 2025.11.14 | ₩104,334 | ₩106,368 | ₩103,666 | ₩105,766 | +1.37% | 3.1만 |
|---|
| 2025.11.13 | ₩104,682 | ₩105,338 | ₩102,355 | ₩104,067 | -0.59% | 2.1만 |
|---|
| 2025.11.12 | ₩102,595 | ₩105,003 | ₩102,328 | ₩104,374 | +1.73% | 3.4만 |
|---|
| 2025.11.11 | ₩103,050 | ₩104,749 | ₩102,328 | ₩102,850 | -0.19% | 4만 |
|---|
| 2025.11.10 | ₩102,796 | ₩103,666 | ₩101,057 | ₩102,997 | +0.20% | 3만 |
|---|
| 2025.11.07 | ₩100,281 | ₩103,264 | ₩99,144 | ₩102,729 | +2.44% | 5만 |
|---|
| 2025.11.06 | ₩98,262 | ₩100,268 | ₩97,981 | ₩99,706 | +1.47% | 2.8만 |
|---|
| 2025.11.05 | ₩97,646 | ₩98,716 | ₩96,804 | ₩97,620 | -0.03% | 2.9만 |
|---|
| 2025.11.04 | ₩97,018 | ₩97,914 | ₩95,439 | ₩96,991 | -0.03% | 2.5만 |
|---|
| 2025.11.03 | ₩96,228 | ₩98,155 | ₩95,640 | ₩97,272 | +1.08% | 3.7만 |
|---|
| 2025.10.31 | ₩95,506 | ₩96,951 | ₩94,623 | ₩96,228 | +0.76% | 3.2만 |
|---|
| 2025.10.30 | ₩93,633 | ₩96,523 | ₩93,633 | ₩95,158 | +1.63% | 2.8만 |
|---|
| 2025.10.29 | ₩97,098 | ₩97,620 | ₩93,633 | ₩94,088 | -3.10% | 3.2만 |
|---|
| 2025.10.28 | ₩93,339 | ₩97,620 | ₩93,192 | ₩97,071 | +4.00% | 4.6만 |
|---|
| 2025.10.27 | ₩93,553 | ₩94,423 | ₩92,349 | ₩94,061 | +0.54% | 3.6만 |
|---|
| 2025.10.24 | ₩94,128 | ₩94,717 | ₩92,296 | ₩93,125 | -1.07% | 4.5만 |
|---|
| 2025.10.23 | ₩93,192 | ₩93,714 | ₩92,216 | ₩93,714 | +0.56% | 3.4만 |
|---|
| 2025.10.22 | ₩92,858 | ₩93,620 | ₩91,640 | ₩92,095 | -0.82% | 5.6만 |
|---|
| 2025.10.21 | ₩91,373 | ₩92,349 | ₩90,370 | ₩92,122 | +0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩89,580 | ₩91,614 | ₩89,580 | ₩91,159 | +1.76% | 2.7만 |
|---|
| 2025.10.17 | ₩89,647 | ₩90,383 | ₩89,353 | ₩89,580 | -0.07% | 3.4만 |
|---|
| 2025.10.16 | ₩90,637 | ₩92,349 | ₩89,621 | ₩89,848 | -0.87% | 4.2만 |
|---|
| 2025.10.15 | ₩91,333 | ₩92,804 | ₩90,236 | ₩90,865 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩92,456 | ₩93,165 | ₩90,958 | ₩91,105 | -1.46% | 5만 |
|---|
| 2025.10.13 | ₩90,784 | ₩93,446 | ₩90,784 | ₩92,724 | +2.14% | 4.6만 |
|---|
| 2025.10.10 | ₩93,633 | ₩94,998 | ₩90,463 | ₩90,784 | -3.04% | 8.6만 |
|---|