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 | ₩97,036 | ₩97,623 | ₩95,955 | ₩96,556 | -0.50% | 3.5만 |
| 2026.10.08 | ₩97,690 | ₩97,984 | ₩97,036 | ₩97,557 | -0.14% | 2.6만 |
| 2026.10.07 | ₩97,103 | ₩97,103 | ₩96,089 | ₩96,529 | -0.59% | 2.6만 |
| 2026.10.06 | ₩95,368 | ₩96,716 | ₩94,741 | ₩96,542 | +1.23% | 2.6만 |
| 2026.10.05 | ₩94,514 | ₩95,582 | ₩94,194 | ₩95,248 | +0.78% | 1.7만 |
| 2026.10.02 | ₩92,900 | ₩94,581 | ₩92,833 | ₩93,954 | +1.13% | 3.2만 |
| 2026.10.01 | ₩92,486 | ₩93,447 | ₩92,179 | ₩93,126 | +0.69% | 3만 |
| 2026.09.30 | ₩93,553 | ₩93,553 | ₩91,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,272 |
| -1.37% |
| 4.9만 |
| 2026.09.29 | ₩94,167 | ₩94,888 | ₩92,859 | ₩93,553 | -0.65% | 5.3만 |
|---|
| 2026.09.28 | ₩96,649 | ₩96,929 | ₩94,274 | ₩94,874 | -1.84% | 5.2만 |
|---|
| 2026.09.25 | ₩96,342 | ₩96,676 | ₩94,794 | ₩95,795 | -0.57% | 2.4만 |
|---|
| 2026.09.24 | ₩96,075 | ₩97,396 | ₩95,955 | ₩96,716 | +0.67% | 2.6만 |
|---|
| 2026.09.23 | ₩96,356 | ₩96,809 | ₩95,675 | ₩96,516 | +0.17% | 3.1만 |
|---|
| 2026.09.22 | ₩96,596 | ₩97,863 | ₩96,342 | ₩96,569 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩97,276 | ₩98,064 | ₩96,289 | ₩96,556 | -0.74% | 2.4만 |
|---|
| 2026.09.18 | ₩98,597 | ₩98,717 | ₩97,810 | ₩98,050 | -0.55% | 2.1만 |
|---|
| 2026.09.17 | ₩97,143 | ₩98,370 | ₩97,130 | ₩98,064 | +0.95% | 2.4만 |
|---|
| 2026.09.16 | ₩99,411 | ₩99,905 | ₩96,743 | ₩97,143 | -2.28% | 4.8만 |
|---|
| 2026.09.15 | ₩98,517 | ₩100,412 | ₩98,517 | ₩100,105 | +1.61% | 3.4만 |
|---|
| 2026.09.14 | ₩100,546 | ₩100,546 | ₩98,477 | ₩98,504 | -2.03% | 1.6만 |
|---|
| 2026.09.11 | ₩101,173 | ₩101,173 | ₩99,491 | ₩99,878 | -1.28% | 1.6만 |
|---|
| 2026.09.10 | ₩99,411 | ₩100,519 | ₩98,864 | ₩99,798 | +0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩100,012 | ₩100,185 | ₩98,717 | ₩99,051 | -0.96% | 2.7만 |
|---|
| 2026.09.08 | ₩100,079 | ₩100,359 | ₩99,184 | ₩99,411 | -0.67% | 1.8만 |
|---|
| 2026.09.04 | ₩100,359 | ₩100,412 | ₩98,104 | ₩99,692 | -0.66% | 2.8만 |
|---|
| 2026.09.03 | ₩102,360 | ₩102,614 | ₩100,359 | ₩100,719 | -1.60% | 2.1만 |
|---|
| 2026.09.02 | ₩100,839 | ₩102,080 | ₩100,479 | ₩101,159 | +0.32% | 9.7천 |
|---|
| 2026.09.01 | ₩100,866 | ₩102,013 | ₩100,412 | ₩100,986 | +0.12% | 2.3만 |
|---|
| 2026.08.31 | ₩100,919 | ₩102,454 | ₩99,478 | ₩100,212 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩98,918 | ₩100,292 | ₩98,637 | ₩99,878 | +0.97% | 2.6만 |
|---|
| 2026.08.27 | ₩98,357 | ₩99,211 | ₩97,650 | ₩98,664 | +0.31% | 3.1만 |
|---|
| 2026.08.26 | ₩98,210 | ₩100,279 | ₩97,597 | ₩97,970 | -0.24% | 5.6만 |
|---|
| 2026.08.25 | ₩96,876 | ₩99,505 | ₩96,876 | ₩99,358 | +2.56% | 5만 |
|---|
| 2026.08.24 | ₩98,184 | ₩98,210 | ₩96,783 | ₩97,076 | -1.13% | 2.9만 |
|---|
| 2026.08.21 | ₩97,423 | ₩98,411 | ₩96,836 | ₩98,411 | +1.01% | 4.1만 |
|---|
| 2026.08.20 | ₩97,063 | ₩97,410 | ₩96,089 | ₩96,956 | -0.11% | 2.4만 |
|---|
| 2026.08.19 | ₩97,396 | ₩97,396 | ₩95,261 | ₩96,476 | -0.95% | 7.9만 |
|---|
| 2026.08.18 | ₩97,503 | ₩97,810 | ₩96,569 | ₩96,662 | -0.86% | 1.6만 |
|---|
| 2026.08.17 | ₩96,676 | ₩97,637 | ₩96,075 | ₩96,996 | +0.33% | 2.6만 |
|---|
| 2026.08.14 | ₩97,677 | ₩97,997 | ₩96,729 | ₩97,276 | -0.41% | 2.5만 |
|---|
| 2026.08.13 | ₩96,823 | ₩97,570 | ₩96,743 | ₩97,076 | +0.26% | 2.2만 |
|---|
| 2026.08.12 | ₩96,369 | ₩98,010 | ₩96,369 | ₩97,383 | +1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩97,410 | ₩97,476 | ₩96,342 | ₩96,929 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩97,383 | ₩98,064 | ₩96,596 | ₩97,103 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩95,422 | ₩97,877 | ₩94,527 | ₩96,356 | +0.98% | 6.1만 |
|---|
| 2026.08.06 | ₩95,168 | ₩95,168 | ₩93,553 | ₩94,381 | -0.83% | 4.6만 |
|---|
| 2026.08.05 | ₩95,488 | ₩96,276 | ₩93,407 | ₩94,407 | -1.13% | 6.4만 |
|---|
| 2026.08.04 | ₩96,102 | ₩96,849 | ₩95,475 | ₩95,889 | -0.22% | 4.3만 |
|---|
| 2026.08.03 | ₩96,943 | ₩98,144 | ₩95,715 | ₩97,263 | +0.33% | 6.2만 |
|---|
| 2026.07.31 | ₩96,876 | ₩98,130 | ₩96,783 | ₩97,436 | +0.58% | 1.7만 |
|---|
| 2026.07.30 | ₩96,542 | ₩98,210 | ₩96,249 | ₩96,969 | +0.44% | 3.9만 |
|---|
| 2026.07.29 | ₩98,077 | ₩98,744 | ₩96,622 | ₩97,076 | -1.02% | 4.6만 |
|---|
| 2026.07.28 | ₩97,650 | ₩98,611 | ₩97,076 | ₩97,570 | -0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩98,077 | ₩99,638 | ₩97,076 | ₩97,210 | -0.88% | 4.9만 |
|---|
| 2026.07.24 | ₩98,504 | ₩99,598 | ₩98,050 | ₩98,477 | -0.03% | 4만 |
|---|
| 2026.07.23 | ₩98,864 | ₩99,638 | ₩97,650 | ₩98,984 | +0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩98,464 | ₩99,011 | ₩97,890 | ₩98,744 | +0.28% | 3.1만 |
|---|
| 2026.07.21 | ₩97,490 | ₩98,411 | ₩97,049 | ₩97,650 | +0.16% | 2.6만 |
|---|
| 2026.07.20 | ₩96,889 | ₩98,037 | ₩96,743 | ₩97,637 | +0.77% | 1.7만 |
|---|
| 2026.07.17 | ₩99,251 | ₩99,411 | ₩96,956 | ₩97,423 | -1.84% | 3.4만 |
|---|
| 2026.07.16 | ₩98,210 | ₩99,545 | ₩97,850 | ₩98,064 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩98,384 | ₩98,931 | ₩97,610 | ₩98,851 | +0.47% | 1.3만 |
|---|
| 2026.07.14 | ₩98,677 | ₩99,478 | ₩97,356 | ₩99,104 | +0.43% | 4.8만 |
|---|
| 2026.07.13 | ₩97,290 | ₩99,451 | ₩97,290 | ₩98,264 | +1.00% | 2.6만 |
|---|
| 2026.07.10 | ₩97,410 | ₩98,010 | ₩96,382 | ₩97,156 | -0.26% | 1.1만 |
|---|
| 2026.07.09 | ₩98,744 | ₩98,744 | ₩97,103 | ₩97,410 | -1.35% | 3.5만 |
|---|
| 2026.07.08 | ₩100,532 | ₩101,146 | ₩98,077 | ₩98,771 | -1.75% | 4.4만 |
|---|
| 2026.07.07 | ₩97,410 | ₩99,945 | ₩97,410 | ₩99,265 | +1.90% | 5만 |
|---|
| 2026.07.06 | ₩97,677 | ₩98,744 | ₩96,422 | ₩97,223 | -0.46% | 2.4만 |
|---|
| 2026.07.02 | ₩97,770 | ₩99,505 | ₩96,809 | ₩97,557 | -0.22% | 3.2만 |
|---|
| 2026.07.01 | ₩97,049 | ₩97,903 | ₩96,462 | ₩96,996 | -0.05% | 2.2만 |
|---|
| 2026.06.30 | ₩97,076 | ₩98,344 | ₩96,929 | ₩97,677 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩97,236 | ₩98,664 | ₩95,982 | ₩96,943 | -0.30% | 2.8만 |
|---|
| 2026.06.26 | ₩96,476 | ₩97,650 | ₩96,102 | ₩97,623 | +1.19% | 2.4만 |
|---|
| 2026.06.25 | ₩95,768 | ₩97,223 | ₩95,462 | ₩96,622 | +0.89% | 2.1만 |
|---|
| 2026.06.24 | ₩97,156 | ₩97,156 | ₩95,061 | ₩95,648 | -1.55% | 3.9만 |
|---|
| 2026.06.23 | ₩96,169 | ₩98,224 | ₩96,075 | ₩97,436 | +1.32% | 2.9만 |
|---|
| 2026.06.22 | ₩96,075 | ₩97,023 | ₩95,488 | ₩96,382 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩95,768 | ₩96,703 | ₩94,754 | ₩96,449 | +0.71% | 4만 |
|---|
| 2026.06.17 | ₩96,062 | ₩97,236 | ₩95,435 | ₩95,822 | -0.25% | 3.6만 |
|---|
| 2026.06.16 | ₩94,808 | ₩96,075 | ₩93,900 | ₩95,542 | +0.77% | 4.2만 |
|---|
| 2026.06.15 | ₩98,397 | ₩99,131 | ₩95,542 | ₩95,755 | -2.69% | 6.6만 |
|---|
| 2026.06.12 | ₩99,411 | ₩100,572 | ₩99,078 | ₩99,798 | +0.39% | 2.8만 |
|---|
| 2026.06.11 | ₩104,308 | ₩105,029 | ₩99,692 | ₩100,199 | -3.94% | 6만 |
|---|
| 2026.06.10 | ₩103,881 | ₩105,149 | ₩103,241 | ₩104,349 | +0.45% | 3만 |
|---|
| 2026.06.09 | ₩105,002 | ₩105,029 | ₩102,320 | ₩102,334 | -2.54% | 2.5만 |
|---|
| 2026.06.08 | ₩106,470 | ₩106,470 | ₩103,481 | ₩104,562 | -1.79% | 2.6만 |
|---|
| 2026.06.05 | ₩104,455 | ₩105,203 | ₩103,535 | ₩103,761 | -0.66% | 3.2만 |
|---|
| 2026.06.04 | ₩102,574 | ₩105,363 | ₩102,574 | ₩104,829 | +2.20% | 3만 |
|---|
| 2026.06.03 | ₩103,374 | ₩104,082 | ₩101,827 | ₩102,907 | -0.45% | 3.8만 |
|---|
| 2026.06.02 | ₩101,400 | ₩103,148 | ₩101,400 | ₩102,934 | +1.51% | 3.5만 |
|---|
| 2026.06.01 | ₩100,332 | ₩102,214 | ₩99,745 | ₩101,226 | +0.89% | 5.4만 |
|---|
| 2026.05.29 | ₩100,586 | ₩102,267 | ₩99,478 | ₩99,772 | -0.81% | 4.9만 |
|---|
| 2026.05.28 | ₩100,639 | ₩101,546 | ₩100,105 | ₩101,013 | +0.37% | 5.6만 |
|---|
| 2026.05.27 | ₩100,666 | ₩101,279 | ₩99,531 | ₩99,798 | -0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩102,280 | ₩103,761 | ₩100,639 | ₩101,279 | -0.98% | 6.2만 |
|---|
| 2026.05.22 | ₩102,747 | ₩103,655 | ₩101,693 | ₩102,801 | +0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩103,708 | ₩104,909 | ₩102,080 | ₩102,934 | -0.75% | 3.2만 |
|---|
| 2026.05.20 | ₩105,283 | ₩106,457 | ₩103,321 | ₩103,641 | -1.56% | 4.5만 |
|---|
| 2026.05.19 | ₩104,188 | ₩105,856 | ₩102,974 | ₩104,989 | +0.77% | 5만 |
|---|
| 2026.05.18 | ₩103,615 | ₩104,082 | ₩102,080 | ₩103,708 | +0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩102,494 | ₩103,748 | ₩101,480 | ₩103,655 | +1.13% | 2.9만 |
|---|
| 2026.05.14 | ₩102,520 | ₩103,054 | ₩101,706 | ₩102,480 | -0.04% | 3.9만 |
|---|
| 2026.05.13 | ₩103,401 | ₩104,028 | ₩101,653 | ₩102,467 | -0.90% | 3.2만 |
|---|
| 2026.05.12 | ₩101,973 | ₩103,588 | ₩100,465 | ₩103,268 | +1.27% | 2.9만 |
|---|
| 2026.05.11 | ₩100,759 | ₩101,867 | ₩100,225 | ₩101,159 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩102,067 | ₩102,067 | ₩100,933 | ₩101,400 | -0.65% | 4.4만 |
|---|
| 2026.05.07 | ₩100,746 | ₩101,813 | ₩99,545 | ₩100,599 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩102,774 | ₩103,281 | ₩100,746 | ₩101,146 | -1.58% | 4만 |
|---|
| 2026.05.05 | ₩103,948 | ₩105,389 | ₩103,308 | ₩103,868 | -0.08% | 4.6만 |
|---|
| 2026.05.04 | ₩102,787 | ₩104,669 | ₩102,454 | ₩104,495 | +1.66% | 4.2만 |
|---|
| 2026.05.01 | ₩101,426 | ₩103,148 | ₩100,786 | ₩102,827 | +1.38% | 5.8만 |
|---|
| 2026.04.30 | ₩101,413 | ₩101,933 | ₩100,079 | ₩101,933 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩102,240 | ₩102,707 | ₩100,812 | ₩101,626 | -0.60% | 5만 |
|---|
| 2026.04.28 | ₩100,906 | ₩102,147 | ₩100,252 | ₩101,840 | +0.93% | 3.9만 |
|---|
| 2026.04.27 | ₩100,332 | ₩100,679 | ₩99,665 | ₩100,359 | +0.03% | 2만 |
|---|
| 2026.04.24 | ₩100,452 | ₩100,452 | ₩99,251 | ₩99,852 | -0.60% | 1.8만 |
|---|
| 2026.04.23 | ₩98,944 | ₩100,666 | ₩98,944 | ₩100,492 | +1.56% | 3.6만 |
|---|
| 2026.04.22 | ₩99,184 | ₩100,038 | ₩99,078 | ₩99,411 | +0.23% | 2.7만 |
|---|
| 2026.04.21 | ₩98,437 | ₩99,758 | ₩98,384 | ₩99,665 | +1.25% | 2.4만 |
|---|
| 2026.04.20 | ₩96,796 | ₩99,224 | ₩96,796 | ₩98,397 | +1.65% | 3.1만 |
|---|
| 2026.04.17 | ₩97,543 | ₩98,411 | ₩96,329 | ₩96,569 | -1.00% | 5.3만 |
|---|
| 2026.04.16 | ₩98,664 | ₩99,958 | ₩98,664 | ₩99,665 | +1.01% | 2만 |
|---|
| 2026.04.15 | ₩97,650 | ₩98,878 | ₩96,569 | ₩98,878 | +1.26% | 3.8만 |
|---|
| 2026.04.14 | ₩99,812 | ₩100,399 | ₩97,917 | ₩98,370 | -1.44% | 4.8만 |
|---|
| 2026.04.13 | ₩101,640 | ₩101,893 | ₩99,985 | ₩100,639 | -0.98% | 4.8만 |
|---|
| 2026.04.10 | ₩99,318 | ₩101,279 | ₩99,318 | ₩101,119 | +1.81% | 4.1만 |
|---|
| 2026.04.09 | ₩99,425 | ₩100,999 | ₩99,411 | ₩100,065 | +0.64% | 3.7만 |
|---|
| 2026.04.08 | ₩100,092 | ₩100,746 | ₩98,477 | ₩99,825 | -0.27% | 4.4만 |
|---|
| 2026.04.07 | ₩100,052 | ₩101,987 | ₩99,838 | ₩101,626 | +1.57% | 4.8만 |
|---|
| 2026.04.06 | ₩99,558 | ₩100,652 | ₩99,224 | ₩99,838 | +0.28% | 3.8만 |
|---|
| 2026.04.02 | ₩98,878 | ₩101,079 | ₩98,744 | ₩99,545 | +0.67% | 4.5만 |
|---|
| 2026.04.01 | ₩99,638 | ₩100,572 | ₩96,809 | ₩97,717 | -1.93% | 5만 |
|---|
| 2026.03.31 | ₩101,586 | ₩102,587 | ₩99,571 | ₩100,532 | -1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩101,973 | ₩102,587 | ₩101,013 | ₩101,693 | -0.27% | 3.5만 |
|---|
| 2026.03.27 | ₩99,878 | ₩102,854 | ₩99,798 | ₩101,800 | +1.92% | 4.6만 |
|---|
| 2026.03.26 | ₩98,838 | ₩100,599 | ₩98,838 | ₩99,865 | +1.04% | 2.4만 |
|---|
| 2026.03.25 | ₩98,264 | ₩99,478 | ₩98,010 | ₩98,838 | +0.58% | 3.2만 |
|---|
| 2026.03.24 | ₩98,104 | ₩100,105 | ₩98,077 | ₩99,385 | +1.31% | 6.5만 |
|---|
| 2026.03.23 | ₩99,371 | ₩100,732 | ₩96,743 | ₩97,970 | -1.41% | 7.1만 |
|---|
| 2026.03.20 | ₩100,746 | ₩101,279 | ₩99,131 | ₩100,185 | -0.56% | 6.6만 |
|---|
| 2026.03.19 | ₩99,078 | ₩102,133 | ₩98,744 | ₩100,038 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩100,546 | ₩100,546 | ₩98,464 | ₩98,704 | -1.83% | 5만 |
|---|
| 2026.03.17 | ₩102,080 | ₩102,747 | ₩99,758 | ₩100,479 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩100,345 | ₩102,747 | ₩99,878 | ₩101,253 | +0.90% | 7.7만 |
|---|
| 2026.03.13 | ₩99,718 | ₩100,706 | ₩99,238 | ₩100,212 | +0.50% | 3.8만 |
|---|
| 2026.03.12 | ₩100,519 | ₩100,759 | ₩98,397 | ₩98,677 | -1.83% | 5.4만 |
|---|
| 2026.03.11 | ₩97,543 | ₩100,345 | ₩97,543 | ₩99,732 | +2.24% | 2.8만 |
|---|
| 2026.03.10 | ₩98,838 | ₩99,251 | ₩96,956 | ₩97,503 | -1.35% | 3만 |
|---|
| 2026.03.09 | ₩98,210 | ₩100,746 | ₩97,850 | ₩99,651 | +1.47% | 4.1만 |
|---|
| 2026.03.06 | ₩97,343 | ₩98,277 | ₩96,743 | ₩97,570 | +0.23% | 3.3만 |
|---|
| 2026.03.05 | ₩98,064 | ₩99,411 | ₩97,316 | ₩97,343 | -0.73% | 3만 |
|---|
| 2026.03.04 | ₩95,835 | ₩98,651 | ₩95,008 | ₩98,651 | +2.94% | 4.3만 |
|---|
| 2026.03.03 | ₩98,811 | ₩98,811 | ₩94,554 | ₩95,728 | -3.12% | 5.2만 |
|---|
| 2026.03.02 | ₩98,744 | ₩99,318 | ₩97,463 | ₩98,144 | -0.61% | 2.8만 |
|---|
| 2026.02.27 | ₩97,997 | ₩98,210 | ₩96,169 | ₩97,330 | -0.68% | 2.3만 |
|---|
| 2026.02.26 | ₩95,181 | ₩97,570 | ₩94,621 | ₩97,343 | +2.27% | 3.3만 |
|---|
| 2026.02.25 | ₩94,100 | ₩95,395 | ₩93,407 | ₩95,061 | +1.02% | 2.6만 |
|---|
| 2026.02.24 | ₩93,367 | ₩93,994 | ₩92,940 | ₩93,620 | +0.27% | 1.7만 |
|---|
| 2026.02.23 | ₩93,567 | ₩94,674 | ₩93,006 | ₩93,367 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩93,994 | ₩94,634 | ₩93,046 | ₩93,260 | -0.78% | 6.4만 |
|---|
| 2026.02.19 | ₩93,940 | ₩95,475 | ₩93,513 | ₩94,874 | +0.99% | 5.7만 |
|---|
| 2026.02.18 | ₩93,113 | ₩94,447 | ₩92,473 | ₩93,367 | +0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩93,407 | ₩93,407 | ₩91,045 | ₩92,659 | -0.80% | 3.6만 |
|---|
| 2026.02.13 | ₩92,753 | ₩93,727 | ₩92,753 | ₩93,473 | +0.78% | 2.3만 |
|---|
| 2026.02.12 | ₩94,754 | ₩95,075 | ₩92,726 | ₩92,726 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩93,740 | ₩95,328 | ₩93,407 | ₩94,808 | +1.14% | 4.1만 |
|---|
| 2026.02.10 | ₩93,407 | ₩94,487 | ₩92,219 | ₩93,220 | -0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩92,606 | ₩93,447 | ₩92,139 | ₩93,153 | +0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩92,953 | ₩94,741 | ₩92,606 | ₩92,806 | -0.16% | 3.5만 |
|---|
| 2026.02.05 | ₩94,074 | ₩94,447 | ₩92,739 | ₩92,900 | -1.25% | 1.9만 |
|---|
| 2026.02.04 | ₩94,661 | ₩95,355 | ₩93,740 | ₩94,514 | -0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩94,768 | ₩96,743 | ₩94,060 | ₩94,594 | -0.18% | 4.4만 |
|---|
| 2026.02.02 | ₩94,287 | ₩95,248 | ₩93,673 | ₩94,581 | +0.31% | 3.2만 |
|---|
| 2026.01.30 | ₩95,902 | ₩96,249 | ₩94,074 | ₩95,221 | -0.71% | 4.8만 |
|---|
| 2026.01.29 | ₩96,916 | ₩97,410 | ₩94,314 | ₩95,662 | -1.29% | 5.3만 |
|---|
| 2026.01.28 | ₩93,140 | ₩95,248 | ₩93,140 | ₩95,235 | +2.25% | 6.1만 |
|---|
| 2026.01.27 | ₩92,633 | ₩93,353 | ₩92,019 | ₩93,353 | +0.78% | 2.8만 |
|---|
| 2026.01.26 | ₩91,672 | ₩92,873 | ₩90,778 | ₩92,553 | +0.96% | 2.8만 |
|---|
| 2026.01.23 | ₩91,312 | ₩92,139 | ₩90,738 | ₩91,378 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩91,378 | ₩92,259 | ₩90,351 | ₩91,192 | -0.20% | 3.7만 |
|---|
| 2026.01.21 | ₩91,485 | ₩93,126 | ₩90,778 | ₩91,992 | +0.55% | 4.6만 |
|---|
| 2026.01.20 | ₩90,071 | ₩91,352 | ₩90,071 | ₩90,791 | +0.80% | 2.9만 |
|---|
| 2026.01.16 | ₩90,431 | ₩91,045 | ₩90,057 | ₩90,057 | -0.41% | 2.9만 |
|---|
| 2026.01.15 | ₩91,325 | ₩92,179 | ₩88,963 | ₩90,845 | -0.53% | 2.7만 |
|---|
| 2026.01.14 | ₩93,060 | ₩93,407 | ₩91,765 | ₩92,126 | -1.00% | 4.5만 |
|---|
| 2026.01.13 | ₩90,618 | ₩93,126 | ₩90,618 | ₩91,925 | +1.44% | 4.1만 |
|---|
| 2026.01.12 | ₩89,097 | ₩90,404 | ₩88,936 | ₩90,231 | +1.27% | 2.9만 |
|---|
| 2026.01.09 | ₩89,951 | ₩90,658 | ₩88,856 | ₩89,644 | -0.34% | 3만 |
|---|
| 2026.01.08 | ₩88,203 | ₩90,177 | ₩88,203 | ₩89,390 | +1.35% | 8.4만 |
|---|
| 2026.01.07 | ₩88,830 | ₩89,497 | ₩87,148 | ₩88,122 | -0.80% | 7만 |
|---|
| 2026.01.06 | ₩90,724 | ₩90,858 | ₩88,603 | ₩89,390 | -1.47% | 6.2만 |
|---|
| 2026.01.05 | ₩93,273 | ₩93,407 | ₩90,885 | ₩90,898 | -2.55% | 4.4만 |
|---|
| 2026.01.02 | ₩91,485 | ₩94,020 | ₩90,898 | ₩93,673 | +2.39% | 3.5만 |
|---|
| 2025.12.31 | ₩93,807 | ₩94,501 | ₩90,738 | ₩91,498 | -2.46% | 13.1만 |
|---|
| 2025.12.30 | ₩93,700 | ₩94,608 | ₩93,407 | ₩93,567 | -0.14% | 4.1만 |
|---|
| 2025.12.29 | ₩93,407 | ₩94,487 | ₩92,459 | ₩93,407 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩92,005 | ₩93,140 | ₩91,405 | ₩93,073 | +1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩91,645 | ₩91,952 | ₩90,284 | ₩91,552 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩90,991 | ₩92,286 | ₩90,991 | ₩91,712 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩90,498 | ₩92,086 | ₩90,498 | ₩91,018 | +0.58% | 2.7만 |
|---|
| 2025.12.19 | ₩89,403 | ₩90,698 | ₩89,337 | ₩90,511 | +1.24% | 5.3만 |
|---|
| 2025.12.18 | ₩90,738 | ₩91,071 | ₩89,684 | ₩89,764 | -1.07% | 4.5만 |
|---|
| 2025.12.17 | ₩89,777 | ₩90,738 | ₩89,430 | ₩90,578 | +0.89% | 4.1만 |
|---|
| 2025.12.16 | ₩91,565 | ₩92,286 | ₩89,150 | ₩89,804 | -1.92% | 4.7만 |
|---|
| 2025.12.15 | ₩91,939 | ₩94,754 | ₩90,724 | ₩92,473 | +0.58% | 6.1만 |
|---|
| 2025.12.12 | ₩95,662 | ₩95,808 | ₩92,112 | ₩92,112 | -3.71% | 4만 |
|---|
| 2025.12.11 | ₩95,248 | ₩96,996 | ₩93,967 | ₩94,848 | -0.42% | 3.3만 |
|---|
| 2025.12.10 | ₩94,407 | ₩96,649 | ₩94,407 | ₩95,942 | +1.63% | 2.7만 |
|---|
| 2025.12.09 | ₩93,407 | ₩96,049 | ₩93,407 | ₩94,487 | +1.16% | 4만 |
|---|
| 2025.12.08 | ₩94,794 | ₩96,329 | ₩93,687 | ₩93,940 | -0.90% | 5.2만 |
|---|
| 2025.12.05 | ₩104,682 | ₩104,709 | ₩95,235 | ₩95,982 | -8.31% | 10.2만 |
|---|
| 2025.12.04 | ₩105,536 | ₩106,564 | ₩104,989 | ₩105,323 | -0.20% | 2.4만 |
|---|
| 2025.12.03 | ₩103,948 | ₩106,070 | ₩103,948 | ₩105,630 | +1.62% | 3만 |
|---|
| 2025.12.02 | ₩104,655 | ₩105,403 | ₩104,082 | ₩104,322 | -0.32% | 1.8만 |
|---|
| 2025.12.01 | ₩103,281 | ₩106,270 | ₩103,281 | ₩105,002 | +1.67% | 2.5만 |
|---|
| 2025.11.28 | ₩103,027 | ₩104,749 | ₩102,961 | ₩103,281 | +0.25% | 2.9만 |
|---|
| 2025.11.26 | ₩103,495 | ₩105,389 | ₩103,254 | ₩104,495 | +0.97% | 1.6만 |
|---|
| 2025.11.25 | ₩102,747 | ₩104,228 | ₩101,346 | ₩102,761 | +0.01% | 3.8만 |
|---|
| 2025.11.24 | ₩102,347 | ₩104,949 | ₩102,280 | ₩103,548 | +1.17% | 3.2만 |
|---|
| 2025.11.21 | ₩104,308 | ₩104,642 | ₩102,147 | ₩103,201 | -1.06% | 4.4만 |
|---|
| 2025.11.20 | ₩105,069 | ₩106,564 | ₩103,735 | ₩103,761 | -1.24% | 6만 |
|---|
| 2025.11.19 | ₩102,280 | ₩105,309 | ₩102,280 | ₩104,429 | +2.10% | 3.3만 |
|---|
| 2025.11.18 | ₩102,080 | ₩105,309 | ₩100,465 | ₩104,389 | +2.26% | 4.2만 |
|---|
| 2025.11.17 | ₩105,456 | ₩105,456 | ₩102,280 | ₩102,681 | -2.63% | 2.9만 |
|---|
| 2025.11.14 | ₩104,082 | ₩106,110 | ₩103,414 | ₩105,509 | +1.37% | 3.1만 |
|---|
| 2025.11.13 | ₩104,429 | ₩105,082 | ₩102,107 | ₩103,815 | -0.59% | 2.1만 |
|---|
| 2025.11.12 | ₩102,347 | ₩104,749 | ₩102,080 | ₩104,122 | +1.73% | 3.4만 |
|---|
| 2025.11.11 | ₩102,801 | ₩104,495 | ₩102,080 | ₩102,600 | -0.19% | 4만 |
|---|
| 2025.11.10 | ₩102,547 | ₩103,414 | ₩100,812 | ₩102,747 | +0.20% | 3만 |
|---|
| 2025.11.07 | ₩100,038 | ₩103,014 | ₩98,904 | ₩102,480 | +2.44% | 5만 |
|---|
| 2025.11.06 | ₩98,024 | ₩100,025 | ₩97,743 | ₩99,465 | +1.47% | 2.8만 |
|---|
| 2025.11.05 | ₩97,410 | ₩98,477 | ₩96,569 | ₩97,383 | -0.03% | 2.9만 |
|---|
| 2025.11.04 | ₩96,783 | ₩97,677 | ₩95,208 | ₩96,756 | -0.03% | 2.5만 |
|---|
| 2025.11.03 | ₩95,995 | ₩97,917 | ₩95,408 | ₩97,036 | +1.08% | 3.7만 |
|---|
| 2025.10.31 | ₩95,275 | ₩96,716 | ₩94,394 | ₩95,995 | +0.76% | 3.2만 |
|---|
| 2025.10.30 | ₩93,407 | ₩96,289 | ₩93,407 | ₩94,928 | +1.63% | 2.8만 |
|---|
| 2025.10.29 | ₩96,863 | ₩97,383 | ₩93,407 | ₩93,860 | -3.10% | 3.2만 |
|---|
| 2025.10.28 | ₩93,113 | ₩97,383 | ₩92,966 | ₩96,836 | +4.00% | 4.6만 |
|---|
| 2025.10.27 | ₩93,327 | ₩94,194 | ₩92,126 | ₩93,834 | +0.54% | 3.6만 |
|---|
| 2025.10.24 | ₩93,900 | ₩94,487 | ₩92,072 | ₩92,900 | -1.07% | 4.5만 |
|---|
| 2025.10.23 | ₩92,966 | ₩93,487 | ₩91,992 | ₩93,487 | +0.56% | 3.4만 |
|---|
| 2025.10.22 | ₩92,633 | ₩93,393 | ₩91,418 | ₩91,872 | -0.82% | 5.6만 |
|---|
| 2025.10.21 | ₩91,151 | ₩92,126 | ₩90,151 | ₩91,899 | +0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩89,363 | ₩91,392 | ₩89,363 | ₩90,938 | +1.76% | 2.7만 |
|---|
| 2025.10.17 | ₩89,430 | ₩90,164 | ₩89,137 | ₩89,363 | -0.07% | 3.4만 |
|---|
| 2025.10.16 | ₩90,418 | ₩92,126 | ₩89,403 | ₩89,630 | -0.87% | 4.2만 |
|---|
| 2025.10.15 | ₩91,111 | ₩92,579 | ₩90,017 | ₩90,644 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩92,232 | ₩92,940 | ₩90,738 | ₩90,885 | -1.46% | 5만 |
|---|
| 2025.10.13 | ₩90,564 | ₩93,220 | ₩90,564 | ₩92,499 | +2.14% | 4.6만 |
|---|
| 2025.10.10 | ₩93,407 | ₩94,768 | ₩90,244 | ₩90,564 | -3.04% | 8.6만 |
|---|