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 | ₩94,976 | ₩98,462 | ₩94,654 | ₩97,028 | +2.16% | 12.9만 |
| 2026.09.28–2026.10.02 | ₩97,121 | ₩97,403 | ₩92,388 | ₩94,413 | -2.79% | 21.5만 |
| 2026.09.21–2026.09.25 | ₩97,752 | ₩98,543 | ₩95,258 | ₩96,263 | -1.52% | 12.8만 |
| 2026.09.14–2026.09.18 | ₩101,037 | ₩101,037 | ₩97,215 | ₩98,529 | -2.48% | 14.2만 |
| 2026.09.08–2026.09.11 | ₩100,568 | ₩101,667 | ₩99,200 | ₩100,366 | -0.20% | 8.3만 |
| 2026.08.31–2026.09.04 | ₩101,412 | ₩103,115 | ₩98,583 | ₩100,179 | -1.22% | 10.9만 |
| 2026.08.24–2026.08.28 | ₩98,663 | ₩100,782 | ₩97,255 | ₩100,366 | +1.73% | 19.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,891 |
| ₩95,727 |
| ₩98,891 |
| +1.79% |
| 18.5만 |
| 2026.08.10–2026.08.14 | ₩97,859 | ₩98,543 | ₩96,813 | ₩97,752 | -0.11% | 11.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩97,416 | ₩98,623 | ₩93,863 | ₩96,826 | -0.61% | 27.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,556 | ₩100,125 | ₩96,719 | ₩97,913 | -0.65% | 20.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,363 | ₩100,125 | ₩97,215 | ₩98,958 | +1.64% | 16.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,765 | ₩100,031 | ₩97,430 | ₩97,899 | +0.14% | 14.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,154 | ₩101,640 | ₩96,853 | ₩97,631 | -0.53% | 16.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,711 | ₩99,991 | ₩96,451 | ₩98,033 | +0.33% | 9.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,545 | ₩98,704 | ₩95,526 | ₩98,100 | +1.61% | 15만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,878 | ₩99,615 | ₩94,359 | ₩96,920 | -1.98% | 18.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,990 | ₩106,990 | ₩99,562 | ₩100,286 | -6.27% | 16.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,822 | ₩105,877 | ₩100,232 | ₩104,268 | +3.42% | 18.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,780 | ₩104,268 | ₩99,964 | ₩100,259 | -2.45% | 20.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,121 | ₩106,977 | ₩102,190 | ₩103,303 | -0.79% | 21.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,251 | ₩104,537 | ₩100,715 | ₩104,161 | +2.87% | 17.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,290 | ₩105,904 | ₩100,031 | ₩101,895 | -1.35% | 20.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩100,822 | ₩103,652 | ₩100,152 | ₩103,330 | +2.49% | 19.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,269 | ₩101,157 | ₩97,269 | ₩100,340 | +3.16% | 13.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,136 | ₩102,391 | ₩96,800 | ₩97,041 | -4.99% | 20.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩100,045 | ₩102,485 | ₩98,958 | ₩101,613 | +1.57% | 20.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,472 | ₩103,088 | ₩97,282 | ₩100,031 | -2.38% | 19만 |
|---|
| 2026.03.23–2026.03.27 | ₩99,857 | ₩103,357 | ₩97,215 | ₩102,297 | +2.44% | 23.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,836 | ₩103,249 | ₩98,945 | ₩100,675 | -0.16% | 31.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩98,690 | ₩101,251 | ₩97,430 | ₩100,702 | +2.04% | 19.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,227 | ₩99,897 | ₩95,016 | ₩98,047 | -1.19% | 18.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,024 | ₩98,690 | ₩93,394 | ₩97,805 | +4.02% | 12.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,863 | ₩95,941 | ₩91,490 | ₩93,716 | -0.16% | 19만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,058 | ₩95,794 | ₩92,589 | ₩93,930 | +0.94% | 14.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩94,748 | ₩97,215 | ₩93,058 | ₩93,260 | -1.57% | 16.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,120 | ₩97,886 | ₩91,221 | ₩95,687 | +3.87% | 21.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,511 | ₩93,581 | ₩90,511 | ₩91,825 | +1.45% | 13.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,532 | ₩93,863 | ₩89,371 | ₩90,497 | +1.08% | 17만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,729 | ₩93,863 | ₩87,574 | ₩90,082 | -3.89% | 28.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,863 | ₩95,070 | ₩91,181 | ₩94,131 | +0.29% | 23.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,940 | ₩93,595 | ₩90,725 | ₩93,528 | +2.85% | 9.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,388 | ₩95,217 | ₩89,586 | ₩90,953 | -1.55% | 24.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,258 | ₩97,470 | ₩92,562 | ₩92,562 | -2.83% | 19.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,786 | ₩107,084 | ₩95,700 | ₩96,451 | -7.07% | 19.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,847 | ₩105,904 | ₩101,841 | ₩103,786 | +0.91% | 11.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩105,971 | ₩107,084 | ₩100,956 | ₩103,705 | -2.14% | 20.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩103,048 | ₩106,628 | ₩101,305 | ₩106,025 | +2.89% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,464 | ₩103,517 | ₩95,673 | ₩102,981 | +6.76% | 16.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,783 | ₩97,859 | ₩92,576 | ₩96,464 | +2.86% | 17.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,800 | ₩94,949 | ₩89,800 | ₩93,353 | +3.96% | 21.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩91,007 | ₩93,675 | ₩89,572 | ₩89,800 | -1.33% | 21.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,863 | ₩95,231 | ₩90,685 | ₩91,007 | -3.04% | 8.6만 |
|---|