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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩95,023 | ₩98,511 | ₩94,701 | ₩97,075 | +2.16% | 12.9만 |
| 2026.09.28–2026.10.02 | ₩97,169 | ₩97,451 | ₩92,433 | ₩94,459 | -2.79% | 21.5만 |
| 2026.09.21–2026.09.25 | ₩97,800 | ₩98,591 | ₩95,304 | ₩96,311 | -1.52% | 12.8만 |
| 2026.09.14–2026.09.18 | ₩101,087 | ₩101,087 | ₩97,263 | ₩98,578 | -2.48% | 14.2만 |
| 2026.09.08–2026.09.11 | ₩100,617 | ₩101,717 | ₩99,249 | ₩100,416 | -0.20% | 8.3만 |
| 2026.08.31–2026.09.04 | ₩101,462 | ₩103,166 | ₩98,631 | ₩100,228 | -1.22% | 10.9만 |
| 2026.08.24–2026.08.28 | ₩98,712 | ₩100,832 | ₩97,303 | ₩100,416 | +1.73% | 19.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,940 |
| ₩95,774 |
| ₩98,940 |
| +1.79% |
| 18.5만 |
| 2026.08.10–2026.08.14 | ₩97,907 | ₩98,591 | ₩96,861 | ₩97,800 | -0.11% | 11.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩97,464 | ₩98,672 | ₩93,909 | ₩96,874 | -0.61% | 27.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,605 | ₩100,174 | ₩96,767 | ₩97,961 | -0.65% | 20.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,411 | ₩100,174 | ₩97,263 | ₩99,007 | +1.64% | 16.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,813 | ₩100,080 | ₩97,478 | ₩97,947 | +0.14% | 14.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,202 | ₩101,690 | ₩96,901 | ₩97,679 | -0.53% | 16.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,759 | ₩100,040 | ₩96,498 | ₩98,081 | +0.33% | 9.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,592 | ₩98,752 | ₩95,573 | ₩98,149 | +1.61% | 15만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,927 | ₩99,664 | ₩94,406 | ₩96,968 | -1.98% | 18.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩107,043 | ₩107,043 | ₩99,611 | ₩100,335 | -6.27% | 16.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,872 | ₩105,930 | ₩100,282 | ₩104,320 | +3.42% | 18.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,831 | ₩104,320 | ₩100,013 | ₩100,308 | -2.45% | 20.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,172 | ₩107,030 | ₩102,240 | ₩103,354 | -0.79% | 21.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,301 | ₩104,588 | ₩100,765 | ₩104,212 | +2.87% | 17.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,340 | ₩105,956 | ₩100,080 | ₩101,945 | -1.35% | 20.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩100,872 | ₩103,703 | ₩100,201 | ₩103,381 | +2.49% | 19.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,317 | ₩101,207 | ₩97,317 | ₩100,389 | +3.16% | 13.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,187 | ₩102,442 | ₩96,847 | ₩97,089 | -4.99% | 20.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩100,094 | ₩102,535 | ₩99,007 | ₩101,663 | +1.57% | 20.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,522 | ₩103,139 | ₩97,330 | ₩100,080 | -2.38% | 19만 |
|---|
| 2026.03.23–2026.03.27 | ₩99,906 | ₩103,407 | ₩97,263 | ₩102,348 | +2.44% | 23.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,885 | ₩103,300 | ₩98,994 | ₩100,724 | -0.16% | 31.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩98,739 | ₩101,301 | ₩97,478 | ₩100,751 | +2.04% | 19.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,275 | ₩99,946 | ₩95,063 | ₩98,095 | -1.19% | 18.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,070 | ₩98,739 | ₩93,440 | ₩97,853 | +4.02% | 12.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,909 | ₩95,989 | ₩91,535 | ₩93,762 | -0.16% | 19만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,104 | ₩95,841 | ₩92,635 | ₩93,976 | +0.94% | 14.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩94,795 | ₩97,263 | ₩93,104 | ₩93,306 | -1.57% | 16.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,165 | ₩97,934 | ₩91,266 | ₩95,734 | +3.87% | 21.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,555 | ₩93,627 | ₩90,555 | ₩91,870 | +1.45% | 13.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,576 | ₩93,909 | ₩89,415 | ₩90,542 | +1.08% | 17만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,775 | ₩93,909 | ₩87,617 | ₩90,126 | -3.89% | 28.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,909 | ₩95,117 | ₩91,226 | ₩94,178 | +0.29% | 23.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,985 | ₩93,641 | ₩90,770 | ₩93,574 | +2.85% | 9.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,433 | ₩95,264 | ₩89,630 | ₩90,998 | -1.55% | 24.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,304 | ₩97,518 | ₩92,608 | ₩92,608 | -2.83% | 19.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,837 | ₩107,137 | ₩95,747 | ₩96,498 | -7.07% | 19.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,898 | ₩105,956 | ₩101,891 | ₩103,837 | +0.91% | 11.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,023 | ₩107,137 | ₩101,006 | ₩103,756 | -2.14% | 20.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩103,099 | ₩106,681 | ₩101,355 | ₩106,077 | +2.89% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,512 | ₩103,568 | ₩95,720 | ₩103,032 | +6.76% | 16.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,829 | ₩97,907 | ₩92,621 | ₩96,512 | +2.86% | 17.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,844 | ₩94,996 | ₩89,844 | ₩93,399 | +3.96% | 21.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩91,052 | ₩93,721 | ₩89,616 | ₩89,844 | -1.33% | 21.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,909 | ₩95,278 | ₩90,730 | ₩91,052 | -3.04% | 8.6만 |
|---|