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 | ₩97,276 | ₩97,865 | ₩96,193 | ₩96,795 | -0.50% | 3.5만 |
| 2026.10.08 | ₩97,932 | ₩98,226 | ₩97,276 | ₩97,798 | -0.14% | 2.6만 |
| 2026.10.07 | ₩97,343 | ₩97,343 | ₩96,326 | ₩96,768 | -0.59% | 2.6만 |
| 2026.10.06 | ₩95,604 | ₩96,955 | ₩94,975 | ₩96,781 | +1.23% | 2.6만 |
| 2026.10.05 | ₩94,748 | ₩95,818 | ₩94,427 | ₩95,484 | +0.78% | 1.7만 |
| 2026.10.02 | ₩93,129 | ₩94,815 | ₩93,062 | ₩94,186 | +1.13% | 3.2만 |
| 2026.10.01 | ₩92,715 | ₩93,678 | ₩92,407 | ₩93,357 | +0.69% | 3만 |
| 2026.09.30 | ₩93,785 | ₩93,785 | ₩92,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,501 |
| -1.37% |
| 4.9만 |
| 2026.09.29 | ₩94,400 | ₩95,122 | ₩93,089 | ₩93,785 | -0.65% | 5.3만 |
|---|
| 2026.09.28 | ₩96,888 | ₩97,169 | ₩94,507 | ₩95,109 | -1.84% | 5.2만 |
|---|
| 2026.09.25 | ₩96,580 | ₩96,915 | ₩95,029 | ₩96,032 | -0.57% | 2.4만 |
|---|
| 2026.09.24 | ₩96,313 | ₩97,637 | ₩96,193 | ₩96,955 | +0.67% | 2.6만 |
|---|
| 2026.09.23 | ₩96,594 | ₩97,049 | ₩95,912 | ₩96,754 | +0.17% | 3.1만 |
|---|
| 2026.09.22 | ₩96,835 | ₩98,105 | ₩96,580 | ₩96,808 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩97,517 | ₩98,306 | ₩96,527 | ₩96,795 | -0.74% | 2.4만 |
|---|
| 2026.09.18 | ₩98,841 | ₩98,962 | ₩98,052 | ₩98,293 | -0.55% | 2.1만 |
|---|
| 2026.09.17 | ₩97,383 | ₩98,614 | ₩97,370 | ₩98,306 | +0.95% | 2.4만 |
|---|
| 2026.09.16 | ₩99,657 | ₩100,152 | ₩96,982 | ₩97,383 | -2.28% | 4.8만 |
|---|
| 2026.09.15 | ₩98,761 | ₩100,660 | ₩98,761 | ₩100,353 | +1.61% | 3.4만 |
|---|
| 2026.09.14 | ₩100,794 | ₩100,794 | ₩98,721 | ₩98,748 | -2.03% | 1.6만 |
|---|
| 2026.09.11 | ₩101,423 | ₩101,423 | ₩99,737 | ₩100,125 | -1.28% | 1.6만 |
|---|
| 2026.09.10 | ₩99,657 | ₩100,767 | ₩99,109 | ₩100,045 | +0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩100,259 | ₩100,433 | ₩98,962 | ₩99,296 | -0.96% | 2.7만 |
|---|
| 2026.09.08 | ₩100,326 | ₩100,607 | ₩99,430 | ₩99,657 | -0.67% | 1.8만 |
|---|
| 2026.09.04 | ₩100,607 | ₩100,660 | ₩98,346 | ₩99,938 | -0.66% | 2.8만 |
|---|
| 2026.09.03 | ₩102,613 | ₩102,868 | ₩100,607 | ₩100,968 | -1.60% | 2.1만 |
|---|
| 2026.09.02 | ₩101,088 | ₩102,333 | ₩100,727 | ₩101,410 | +0.32% | 9.7천 |
|---|
| 2026.09.01 | ₩101,115 | ₩102,266 | ₩100,660 | ₩101,236 | +0.12% | 2.3만 |
|---|
| 2026.08.31 | ₩101,169 | ₩102,707 | ₩99,724 | ₩100,460 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩99,162 | ₩100,540 | ₩98,881 | ₩100,125 | +0.97% | 2.6만 |
|---|
| 2026.08.27 | ₩98,600 | ₩99,457 | ₩97,891 | ₩98,908 | +0.31% | 3.1만 |
|---|
| 2026.08.26 | ₩98,453 | ₩100,527 | ₩97,838 | ₩98,212 | -0.24% | 5.6만 |
|---|
| 2026.08.25 | ₩97,116 | ₩99,751 | ₩97,116 | ₩99,604 | +2.56% | 5만 |
|---|
| 2026.08.24 | ₩98,426 | ₩98,453 | ₩97,022 | ₩97,316 | -1.13% | 2.9만 |
|---|
| 2026.08.21 | ₩97,664 | ₩98,654 | ₩97,075 | ₩98,654 | +1.01% | 4.1만 |
|---|
| 2026.08.20 | ₩97,303 | ₩97,651 | ₩96,326 | ₩97,196 | -0.11% | 2.4만 |
|---|
| 2026.08.19 | ₩97,637 | ₩97,637 | ₩95,497 | ₩96,714 | -0.95% | 7.9만 |
|---|
| 2026.08.18 | ₩97,744 | ₩98,052 | ₩96,808 | ₩96,902 | -0.86% | 1.6만 |
|---|
| 2026.08.17 | ₩96,915 | ₩97,878 | ₩96,313 | ₩97,236 | +0.33% | 2.6만 |
|---|
| 2026.08.14 | ₩97,918 | ₩98,239 | ₩96,968 | ₩97,517 | -0.41% | 2.5만 |
|---|
| 2026.08.13 | ₩97,062 | ₩97,811 | ₩96,982 | ₩97,316 | +0.26% | 2.2만 |
|---|
| 2026.08.12 | ₩96,607 | ₩98,253 | ₩96,607 | ₩97,624 | +1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩97,651 | ₩97,718 | ₩96,580 | ₩97,169 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩97,624 | ₩98,306 | ₩96,835 | ₩97,343 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩95,657 | ₩98,119 | ₩94,761 | ₩96,594 | +0.98% | 6.1만 |
|---|
| 2026.08.06 | ₩95,403 | ₩95,403 | ₩93,785 | ₩94,614 | -0.83% | 4.6만 |
|---|
| 2026.08.05 | ₩95,724 | ₩96,514 | ₩93,638 | ₩94,641 | -1.13% | 6.4만 |
|---|
| 2026.08.04 | ₩96,340 | ₩97,089 | ₩95,711 | ₩96,126 | -0.22% | 4.3만 |
|---|
| 2026.08.03 | ₩97,182 | ₩98,386 | ₩95,952 | ₩97,503 | +0.33% | 6.2만 |
|---|
| 2026.07.31 | ₩97,116 | ₩98,373 | ₩97,022 | ₩97,677 | +0.58% | 1.7만 |
|---|
| 2026.07.30 | ₩96,781 | ₩98,453 | ₩96,487 | ₩97,209 | +0.44% | 3.9만 |
|---|
| 2026.07.29 | ₩98,319 | ₩98,988 | ₩96,861 | ₩97,316 | -1.02% | 4.6만 |
|---|
| 2026.07.28 | ₩97,891 | ₩98,855 | ₩97,316 | ₩97,811 | -0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩98,319 | ₩99,885 | ₩97,316 | ₩97,450 | -0.88% | 4.9만 |
|---|
| 2026.07.24 | ₩98,748 | ₩99,844 | ₩98,293 | ₩98,721 | -0.03% | 4만 |
|---|
| 2026.07.23 | ₩99,109 | ₩99,885 | ₩97,891 | ₩99,229 | +0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩98,707 | ₩99,256 | ₩98,132 | ₩98,988 | +0.28% | 3.1만 |
|---|
| 2026.07.21 | ₩97,731 | ₩98,654 | ₩97,289 | ₩97,891 | +0.16% | 2.6만 |
|---|
| 2026.07.20 | ₩97,129 | ₩98,279 | ₩96,982 | ₩97,878 | +0.77% | 1.7만 |
|---|
| 2026.07.17 | ₩99,497 | ₩99,657 | ₩97,196 | ₩97,664 | -1.84% | 3.4만 |
|---|
| 2026.07.16 | ₩98,453 | ₩99,791 | ₩98,092 | ₩98,306 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩98,627 | ₩99,176 | ₩97,851 | ₩99,095 | +0.47% | 1.3만 |
|---|
| 2026.07.14 | ₩98,921 | ₩99,724 | ₩97,597 | ₩99,349 | +0.43% | 4.8만 |
|---|
| 2026.07.13 | ₩97,530 | ₩99,697 | ₩97,530 | ₩98,507 | +1.00% | 2.6만 |
|---|
| 2026.07.10 | ₩97,651 | ₩98,253 | ₩96,621 | ₩97,396 | -0.26% | 1.1만 |
|---|
| 2026.07.09 | ₩98,988 | ₩98,988 | ₩97,343 | ₩97,651 | -1.35% | 3.5만 |
|---|
| 2026.07.08 | ₩100,781 | ₩101,396 | ₩98,319 | ₩99,015 | -1.75% | 4.4만 |
|---|
| 2026.07.07 | ₩97,651 | ₩100,192 | ₩97,651 | ₩99,510 | +1.90% | 5만 |
|---|
| 2026.07.06 | ₩97,918 | ₩98,988 | ₩96,661 | ₩97,463 | -0.46% | 2.4만 |
|---|
| 2026.07.02 | ₩98,012 | ₩99,751 | ₩97,049 | ₩97,798 | -0.22% | 3.2만 |
|---|
| 2026.07.01 | ₩97,289 | ₩98,146 | ₩96,701 | ₩97,236 | -0.05% | 2.2만 |
|---|
| 2026.06.30 | ₩97,316 | ₩98,587 | ₩97,169 | ₩97,918 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩97,477 | ₩98,908 | ₩96,219 | ₩97,182 | -0.30% | 2.8만 |
|---|
| 2026.06.26 | ₩96,714 | ₩97,891 | ₩96,340 | ₩97,865 | +1.19% | 2.4만 |
|---|
| 2026.06.25 | ₩96,005 | ₩97,463 | ₩95,698 | ₩96,861 | +0.89% | 2.1만 |
|---|
| 2026.06.24 | ₩97,396 | ₩97,396 | ₩95,296 | ₩95,885 | -1.55% | 3.9만 |
|---|
| 2026.06.23 | ₩96,407 | ₩98,467 | ₩96,313 | ₩97,677 | +1.32% | 2.9만 |
|---|
| 2026.06.22 | ₩96,313 | ₩97,263 | ₩95,724 | ₩96,621 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩96,005 | ₩96,942 | ₩94,989 | ₩96,688 | +0.71% | 4만 |
|---|
| 2026.06.17 | ₩96,300 | ₩97,477 | ₩95,671 | ₩96,059 | -0.25% | 3.6만 |
|---|
| 2026.06.16 | ₩95,042 | ₩96,313 | ₩94,133 | ₩95,778 | +0.77% | 4.2만 |
|---|
| 2026.06.15 | ₩98,641 | ₩99,376 | ₩95,778 | ₩95,992 | -2.69% | 6.6만 |
|---|
| 2026.06.12 | ₩99,657 | ₩100,821 | ₩99,323 | ₩100,045 | +0.39% | 2.8만 |
|---|
| 2026.06.11 | ₩104,566 | ₩105,289 | ₩99,938 | ₩100,446 | -3.94% | 6만 |
|---|
| 2026.06.10 | ₩104,138 | ₩105,409 | ₩103,496 | ₩104,607 | +0.45% | 3만 |
|---|
| 2026.06.09 | ₩105,262 | ₩105,289 | ₩102,573 | ₩102,587 | -2.54% | 2.5만 |
|---|
| 2026.06.08 | ₩106,733 | ₩106,733 | ₩103,737 | ₩104,821 | -1.79% | 2.6만 |
|---|
| 2026.06.05 | ₩104,714 | ₩105,463 | ₩103,791 | ₩104,018 | -0.66% | 3.2만 |
|---|
| 2026.06.04 | ₩102,827 | ₩105,623 | ₩102,827 | ₩105,088 | +2.20% | 3만 |
|---|
| 2026.06.03 | ₩103,630 | ₩104,339 | ₩102,078 | ₩103,162 | -0.45% | 3.8만 |
|---|
| 2026.06.02 | ₩101,650 | ₩103,403 | ₩101,650 | ₩103,189 | +1.51% | 3.5만 |
|---|
| 2026.06.01 | ₩100,580 | ₩102,466 | ₩99,992 | ₩101,476 | +0.89% | 5.4만 |
|---|
| 2026.05.29 | ₩100,834 | ₩102,520 | ₩99,724 | ₩100,018 | -0.81% | 4.9만 |
|---|
| 2026.05.28 | ₩100,888 | ₩101,797 | ₩100,353 | ₩101,262 | +0.37% | 5.6만 |
|---|
| 2026.05.27 | ₩100,915 | ₩101,530 | ₩99,778 | ₩100,045 | -0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩102,533 | ₩104,018 | ₩100,888 | ₩101,530 | -0.98% | 6.2만 |
|---|
| 2026.05.22 | ₩103,001 | ₩103,911 | ₩101,945 | ₩103,055 | +0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩103,964 | ₩105,168 | ₩102,333 | ₩103,189 | -0.75% | 3.2만 |
|---|
| 2026.05.20 | ₩105,543 | ₩106,720 | ₩103,577 | ₩103,898 | -1.56% | 4.5만 |
|---|
| 2026.05.19 | ₩104,446 | ₩106,118 | ₩103,229 | ₩105,249 | +0.77% | 5만 |
|---|
| 2026.05.18 | ₩103,871 | ₩104,339 | ₩102,333 | ₩103,964 | +0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩102,747 | ₩104,005 | ₩101,731 | ₩103,911 | +1.13% | 2.9만 |
|---|
| 2026.05.14 | ₩102,774 | ₩103,309 | ₩101,958 | ₩102,734 | -0.04% | 3.9만 |
|---|
| 2026.05.13 | ₩103,657 | ₩104,286 | ₩101,904 | ₩102,720 | -0.90% | 3.2만 |
|---|
| 2026.05.12 | ₩102,226 | ₩103,844 | ₩100,714 | ₩103,523 | +1.27% | 2.9만 |
|---|
| 2026.05.11 | ₩101,008 | ₩102,118 | ₩100,473 | ₩101,410 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩102,319 | ₩102,319 | ₩101,182 | ₩101,650 | -0.65% | 4.4만 |
|---|
| 2026.05.07 | ₩100,995 | ₩102,065 | ₩99,791 | ₩100,848 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩103,028 | ₩103,536 | ₩100,995 | ₩101,396 | -1.58% | 4만 |
|---|
| 2026.05.05 | ₩104,205 | ₩105,650 | ₩103,563 | ₩104,125 | -0.08% | 4.6만 |
|---|
| 2026.05.04 | ₩103,041 | ₩104,928 | ₩102,707 | ₩104,754 | +1.66% | 4.2만 |
|---|
| 2026.05.01 | ₩101,677 | ₩103,403 | ₩101,035 | ₩103,082 | +1.38% | 5.8만 |
|---|
| 2026.04.30 | ₩101,664 | ₩102,185 | ₩100,326 | ₩102,185 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩102,493 | ₩102,961 | ₩101,062 | ₩101,878 | -0.60% | 5만 |
|---|
| 2026.04.28 | ₩101,155 | ₩102,399 | ₩100,500 | ₩102,092 | +0.93% | 3.9만 |
|---|
| 2026.04.27 | ₩100,580 | ₩100,928 | ₩99,911 | ₩100,607 | +0.03% | 2만 |
|---|
| 2026.04.24 | ₩100,701 | ₩100,701 | ₩99,497 | ₩100,099 | -0.60% | 1.8만 |
|---|
| 2026.04.23 | ₩99,189 | ₩100,915 | ₩99,189 | ₩100,741 | +1.56% | 3.6만 |
|---|
| 2026.04.22 | ₩99,430 | ₩100,286 | ₩99,323 | ₩99,657 | +0.23% | 2.7만 |
|---|
| 2026.04.21 | ₩98,681 | ₩100,005 | ₩98,627 | ₩99,911 | +1.25% | 2.4만 |
|---|
| 2026.04.20 | ₩97,035 | ₩99,470 | ₩97,035 | ₩98,641 | +1.65% | 3.1만 |
|---|
| 2026.04.17 | ₩97,784 | ₩98,654 | ₩96,567 | ₩96,808 | -1.00% | 5.3만 |
|---|
| 2026.04.16 | ₩98,908 | ₩100,206 | ₩98,908 | ₩99,911 | +1.01% | 2만 |
|---|
| 2026.04.15 | ₩97,891 | ₩99,122 | ₩96,808 | ₩99,122 | +1.26% | 3.8만 |
|---|
| 2026.04.14 | ₩100,058 | ₩100,647 | ₩98,159 | ₩98,614 | -1.44% | 4.8만 |
|---|
| 2026.04.13 | ₩101,891 | ₩102,145 | ₩100,232 | ₩100,888 | -0.98% | 4.8만 |
|---|
| 2026.04.10 | ₩99,564 | ₩101,530 | ₩99,564 | ₩101,369 | +1.81% | 4.1만 |
|---|
| 2026.04.09 | ₩99,671 | ₩101,249 | ₩99,657 | ₩100,313 | +0.64% | 3.7만 |
|---|
| 2026.04.08 | ₩100,339 | ₩100,995 | ₩98,721 | ₩100,072 | -0.27% | 4.4만 |
|---|
| 2026.04.07 | ₩100,299 | ₩102,239 | ₩100,085 | ₩101,878 | +1.57% | 4.8만 |
|---|
| 2026.04.06 | ₩99,804 | ₩100,901 | ₩99,470 | ₩100,085 | +0.28% | 3.8만 |
|---|
| 2026.04.02 | ₩99,122 | ₩101,329 | ₩98,988 | ₩99,791 | +0.67% | 4.5만 |
|---|
| 2026.04.01 | ₩99,885 | ₩100,821 | ₩97,049 | ₩97,958 | -1.93% | 5만 |
|---|
| 2026.03.31 | ₩101,838 | ₩102,841 | ₩99,818 | ₩100,781 | -1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩102,226 | ₩102,841 | ₩101,262 | ₩101,945 | -0.27% | 3.5만 |
|---|
| 2026.03.27 | ₩100,125 | ₩103,108 | ₩100,045 | ₩102,052 | +1.92% | 4.6만 |
|---|
| 2026.03.26 | ₩99,082 | ₩100,848 | ₩99,082 | ₩100,112 | +1.04% | 2.4만 |
|---|
| 2026.03.25 | ₩98,507 | ₩99,724 | ₩98,253 | ₩99,082 | +0.58% | 3.2만 |
|---|
| 2026.03.24 | ₩98,346 | ₩100,353 | ₩98,319 | ₩99,630 | +1.31% | 6.5만 |
|---|
| 2026.03.23 | ₩99,617 | ₩100,981 | ₩96,982 | ₩98,212 | -1.41% | 7.1만 |
|---|
| 2026.03.20 | ₩100,995 | ₩101,530 | ₩99,376 | ₩100,433 | -0.56% | 6.6만 |
|---|
| 2026.03.19 | ₩99,323 | ₩102,386 | ₩98,988 | ₩100,286 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩100,794 | ₩100,794 | ₩98,707 | ₩98,948 | -1.83% | 5만 |
|---|
| 2026.03.17 | ₩102,333 | ₩103,001 | ₩100,005 | ₩100,727 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩100,594 | ₩103,001 | ₩100,125 | ₩101,503 | +0.90% | 7.7만 |
|---|
| 2026.03.13 | ₩99,965 | ₩100,955 | ₩99,483 | ₩100,460 | +0.50% | 3.8만 |
|---|
| 2026.03.12 | ₩100,767 | ₩101,008 | ₩98,641 | ₩98,921 | -1.83% | 5.4만 |
|---|
| 2026.03.11 | ₩97,784 | ₩100,594 | ₩97,784 | ₩99,978 | +2.24% | 2.8만 |
|---|
| 2026.03.10 | ₩99,082 | ₩99,497 | ₩97,196 | ₩97,744 | -1.35% | 3만 |
|---|
| 2026.03.09 | ₩98,453 | ₩100,995 | ₩98,092 | ₩99,898 | +1.47% | 4.1만 |
|---|
| 2026.03.06 | ₩97,584 | ₩98,520 | ₩96,982 | ₩97,811 | +0.23% | 3.3만 |
|---|
| 2026.03.05 | ₩98,306 | ₩99,657 | ₩97,557 | ₩97,584 | -0.73% | 3만 |
|---|
| 2026.03.04 | ₩96,072 | ₩98,895 | ₩95,243 | ₩98,895 | +2.94% | 4.3만 |
|---|
| 2026.03.03 | ₩99,055 | ₩99,055 | ₩94,788 | ₩95,965 | -3.12% | 5.2만 |
|---|
| 2026.03.02 | ₩98,988 | ₩99,564 | ₩97,704 | ₩98,386 | -0.61% | 2.8만 |
|---|
| 2026.02.27 | ₩98,239 | ₩98,453 | ₩96,407 | ₩97,570 | -0.68% | 2.3만 |
|---|
| 2026.02.26 | ₩95,417 | ₩97,811 | ₩94,855 | ₩97,584 | +2.27% | 3.3만 |
|---|
| 2026.02.25 | ₩94,333 | ₩95,631 | ₩93,638 | ₩95,296 | +1.02% | 2.6만 |
|---|
| 2026.02.24 | ₩93,597 | ₩94,226 | ₩93,169 | ₩93,852 | +0.27% | 1.7만 |
|---|
| 2026.02.23 | ₩93,798 | ₩94,908 | ₩93,236 | ₩93,597 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩94,226 | ₩94,868 | ₩93,276 | ₩93,490 | -0.78% | 6.4만 |
|---|
| 2026.02.19 | ₩94,173 | ₩95,711 | ₩93,745 | ₩95,109 | +0.99% | 5.7만 |
|---|
| 2026.02.18 | ₩93,343 | ₩94,681 | ₩92,701 | ₩93,597 | +0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩93,638 | ₩93,638 | ₩91,270 | ₩92,889 | -0.80% | 3.6만 |
|---|
| 2026.02.13 | ₩92,982 | ₩93,959 | ₩92,982 | ₩93,704 | +0.78% | 2.3만 |
|---|
| 2026.02.12 | ₩94,989 | ₩95,310 | ₩92,955 | ₩92,955 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩93,972 | ₩95,564 | ₩93,638 | ₩95,042 | +1.14% | 4.1만 |
|---|
| 2026.02.10 | ₩93,638 | ₩94,721 | ₩92,447 | ₩93,450 | -0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩92,835 | ₩93,678 | ₩92,367 | ₩93,383 | +0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩93,183 | ₩94,975 | ₩92,835 | ₩93,036 | -0.16% | 3.5만 |
|---|
| 2026.02.05 | ₩94,306 | ₩94,681 | ₩92,969 | ₩93,129 | -1.25% | 1.9만 |
|---|
| 2026.02.04 | ₩94,895 | ₩95,591 | ₩93,972 | ₩94,748 | -0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩95,002 | ₩96,982 | ₩94,293 | ₩94,828 | -0.18% | 4.4만 |
|---|
| 2026.02.02 | ₩94,520 | ₩95,484 | ₩93,905 | ₩94,815 | +0.31% | 3.2만 |
|---|
| 2026.01.30 | ₩96,139 | ₩96,487 | ₩94,306 | ₩95,457 | -0.71% | 4.8만 |
|---|
| 2026.01.29 | ₩97,156 | ₩97,651 | ₩94,547 | ₩95,898 | -1.29% | 5.3만 |
|---|
| 2026.01.28 | ₩93,370 | ₩95,484 | ₩93,370 | ₩95,470 | +2.25% | 6.1만 |
|---|
| 2026.01.27 | ₩92,862 | ₩93,584 | ₩92,246 | ₩93,584 | +0.78% | 2.8만 |
|---|
| 2026.01.26 | ₩91,899 | ₩93,103 | ₩91,002 | ₩92,781 | +0.96% | 2.8만 |
|---|
| 2026.01.23 | ₩91,537 | ₩92,367 | ₩90,962 | ₩91,604 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩91,604 | ₩92,487 | ₩90,574 | ₩91,417 | -0.20% | 3.7만 |
|---|
| 2026.01.21 | ₩91,711 | ₩93,357 | ₩91,002 | ₩92,220 | +0.55% | 4.6만 |
|---|
| 2026.01.20 | ₩90,293 | ₩91,578 | ₩90,293 | ₩91,016 | +0.80% | 2.9만 |
|---|
| 2026.01.16 | ₩90,655 | ₩91,270 | ₩90,280 | ₩90,280 | -0.41% | 2.9만 |
|---|
| 2026.01.15 | ₩91,551 | ₩92,407 | ₩89,183 | ₩91,069 | -0.53% | 2.7만 |
|---|
| 2026.01.14 | ₩93,290 | ₩93,638 | ₩91,992 | ₩92,353 | -1.00% | 4.5만 |
|---|
| 2026.01.13 | ₩90,842 | ₩93,357 | ₩90,842 | ₩92,153 | +1.44% | 4.1만 |
|---|
| 2026.01.12 | ₩89,317 | ₩90,628 | ₩89,156 | ₩90,454 | +1.27% | 2.9만 |
|---|
| 2026.01.09 | ₩90,173 | ₩90,882 | ₩89,076 | ₩89,865 | -0.34% | 3만 |
|---|
| 2026.01.08 | ₩88,421 | ₩90,400 | ₩88,421 | ₩89,611 | +1.35% | 8.4만 |
|---|
| 2026.01.07 | ₩89,049 | ₩89,718 | ₩87,364 | ₩88,340 | -0.80% | 7만 |
|---|
| 2026.01.06 | ₩90,949 | ₩91,083 | ₩88,822 | ₩89,611 | -1.47% | 6.2만 |
|---|
| 2026.01.05 | ₩93,504 | ₩93,638 | ₩91,109 | ₩91,123 | -2.55% | 4.4만 |
|---|
| 2026.01.02 | ₩91,711 | ₩94,253 | ₩91,123 | ₩93,905 | +2.39% | 3.5만 |
|---|
| 2025.12.31 | ₩94,039 | ₩94,734 | ₩90,962 | ₩91,725 | -2.46% | 13.1만 |
|---|
| 2025.12.30 | ₩93,932 | ₩94,842 | ₩93,638 | ₩93,798 | -0.14% | 4.1만 |
|---|
| 2025.12.29 | ₩93,638 | ₩94,721 | ₩92,688 | ₩93,638 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩92,233 | ₩93,370 | ₩91,631 | ₩93,303 | +1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩91,872 | ₩92,180 | ₩90,507 | ₩91,778 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩91,216 | ₩92,514 | ₩91,216 | ₩91,939 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩90,721 | ₩92,313 | ₩90,721 | ₩91,243 | +0.58% | 2.7만 |
|---|
| 2025.12.19 | ₩89,625 | ₩90,922 | ₩89,558 | ₩90,735 | +1.24% | 5.3만 |
|---|
| 2025.12.18 | ₩90,962 | ₩91,297 | ₩89,905 | ₩89,986 | -1.07% | 4.5만 |
|---|
| 2025.12.17 | ₩89,999 | ₩90,962 | ₩89,651 | ₩90,802 | +0.89% | 4.1만 |
|---|
| 2025.12.16 | ₩91,792 | ₩92,514 | ₩89,370 | ₩90,026 | -1.92% | 4.7만 |
|---|
| 2025.12.15 | ₩92,166 | ₩94,989 | ₩90,949 | ₩92,701 | +0.58% | 6.1만 |
|---|
| 2025.12.12 | ₩95,898 | ₩96,045 | ₩92,340 | ₩92,340 | -3.71% | 4만 |
|---|
| 2025.12.11 | ₩95,484 | ₩97,236 | ₩94,199 | ₩95,082 | -0.42% | 3.3만 |
|---|
| 2025.12.10 | ₩94,641 | ₩96,888 | ₩94,641 | ₩96,179 | +1.63% | 2.7만 |
|---|
| 2025.12.09 | ₩93,638 | ₩96,286 | ₩93,638 | ₩94,721 | +1.16% | 4만 |
|---|
| 2025.12.08 | ₩95,029 | ₩96,567 | ₩93,919 | ₩94,173 | -0.90% | 5.2만 |
|---|
| 2025.12.05 | ₩104,941 | ₩104,968 | ₩95,470 | ₩96,219 | -8.31% | 10.2만 |
|---|
| 2025.12.04 | ₩105,797 | ₩106,827 | ₩105,249 | ₩105,583 | -0.20% | 2.4만 |
|---|
| 2025.12.03 | ₩104,205 | ₩106,332 | ₩104,205 | ₩105,891 | +1.62% | 3만 |
|---|
| 2025.12.02 | ₩104,914 | ₩105,663 | ₩104,339 | ₩104,580 | -0.32% | 1.8만 |
|---|
| 2025.12.01 | ₩103,536 | ₩106,533 | ₩103,536 | ₩105,262 | +1.67% | 2.5만 |
|---|
| 2025.11.28 | ₩103,282 | ₩105,008 | ₩103,215 | ₩103,536 | +0.25% | 2.9만 |
|---|
| 2025.11.26 | ₩103,750 | ₩105,650 | ₩103,510 | ₩104,754 | +0.97% | 1.6만 |
|---|
| 2025.11.25 | ₩103,001 | ₩104,486 | ₩101,597 | ₩103,015 | +0.01% | 3.8만 |
|---|
| 2025.11.24 | ₩102,600 | ₩105,209 | ₩102,533 | ₩103,804 | +1.17% | 3.2만 |
|---|
| 2025.11.21 | ₩104,566 | ₩104,901 | ₩102,399 | ₩103,456 | -1.06% | 4.4만 |
|---|
| 2025.11.20 | ₩105,329 | ₩106,827 | ₩103,991 | ₩104,018 | -1.24% | 6만 |
|---|
| 2025.11.19 | ₩102,533 | ₩105,570 | ₩102,533 | ₩104,687 | +2.10% | 3.3만 |
|---|
| 2025.11.18 | ₩102,333 | ₩105,570 | ₩100,714 | ₩104,647 | +2.26% | 4.2만 |
|---|
| 2025.11.17 | ₩105,717 | ₩105,717 | ₩102,533 | ₩102,934 | -2.63% | 2.9만 |
|---|
| 2025.11.14 | ₩104,339 | ₩106,372 | ₩103,670 | ₩105,770 | +1.37% | 3.1만 |
|---|
| 2025.11.13 | ₩104,687 | ₩105,342 | ₩102,359 | ₩104,072 | -0.59% | 2.1만 |
|---|
| 2025.11.12 | ₩102,600 | ₩105,008 | ₩102,333 | ₩104,379 | +1.73% | 3.4만 |
|---|
| 2025.11.11 | ₩103,055 | ₩104,754 | ₩102,333 | ₩102,854 | -0.19% | 4만 |
|---|
| 2025.11.10 | ₩102,801 | ₩103,670 | ₩101,062 | ₩103,001 | +0.20% | 3만 |
|---|
| 2025.11.07 | ₩100,286 | ₩103,269 | ₩99,149 | ₩102,734 | +2.44% | 5만 |
|---|
| 2025.11.06 | ₩98,266 | ₩100,272 | ₩97,985 | ₩99,711 | +1.47% | 2.8만 |
|---|
| 2025.11.05 | ₩97,651 | ₩98,721 | ₩96,808 | ₩97,624 | -0.03% | 2.9만 |
|---|
| 2025.11.04 | ₩97,022 | ₩97,918 | ₩95,443 | ₩96,995 | -0.03% | 2.5만 |
|---|
| 2025.11.03 | ₩96,233 | ₩98,159 | ₩95,644 | ₩97,276 | +1.08% | 3.7만 |
|---|
| 2025.10.31 | ₩95,510 | ₩96,955 | ₩94,627 | ₩96,233 | +0.76% | 3.2만 |
|---|
| 2025.10.30 | ₩93,638 | ₩96,527 | ₩93,638 | ₩95,163 | +1.63% | 2.8만 |
|---|
| 2025.10.29 | ₩97,102 | ₩97,624 | ₩93,638 | ₩94,092 | -3.10% | 3.2만 |
|---|
| 2025.10.28 | ₩93,343 | ₩97,624 | ₩93,196 | ₩97,075 | +4.00% | 4.6만 |
|---|
| 2025.10.27 | ₩93,557 | ₩94,427 | ₩92,353 | ₩94,066 | +0.54% | 3.6만 |
|---|
| 2025.10.24 | ₩94,133 | ₩94,721 | ₩92,300 | ₩93,129 | -1.07% | 4.5만 |
|---|
| 2025.10.23 | ₩93,196 | ₩93,718 | ₩92,220 | ₩93,718 | +0.56% | 3.4만 |
|---|
| 2025.10.22 | ₩92,862 | ₩93,624 | ₩91,644 | ₩92,099 | -0.82% | 5.6만 |
|---|
| 2025.10.21 | ₩91,377 | ₩92,353 | ₩90,374 | ₩92,126 | +0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩89,584 | ₩91,618 | ₩89,584 | ₩91,163 | +1.76% | 2.7만 |
|---|
| 2025.10.17 | ₩89,651 | ₩90,387 | ₩89,357 | ₩89,584 | -0.07% | 3.4만 |
|---|
| 2025.10.16 | ₩90,641 | ₩92,353 | ₩89,625 | ₩89,852 | -0.87% | 4.2만 |
|---|
| 2025.10.15 | ₩91,337 | ₩92,808 | ₩90,240 | ₩90,869 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩92,460 | ₩93,169 | ₩90,962 | ₩91,109 | -1.46% | 5만 |
|---|
| 2025.10.13 | ₩90,788 | ₩93,450 | ₩90,788 | ₩92,728 | +2.14% | 4.6만 |
|---|
| 2025.10.10 | ₩93,638 | ₩95,002 | ₩90,467 | ₩90,788 | -3.04% | 8.6만 |
|---|