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 | ₩97,558 | ₩98,148 | ₩96,471 | ₩97,075 | -0.50% | 3.5만 |
| 2026.10.08 | ₩98,215 | ₩98,510 | ₩97,558 | ₩98,081 | -0.14% | 2.6만 |
| 2026.10.07 | ₩97,625 | ₩97,625 | ₩96,605 | ₩97,048 | -0.59% | 2.6만 |
| 2026.10.06 | ₩95,881 | ₩97,236 | ₩95,250 | ₩97,061 | +1.23% | 2.6만 |
| 2026.10.05 | ₩95,022 | ₩96,095 | ₩94,700 | ₩95,760 | +0.78% | 1.7만 |
| 2026.10.02 | ₩93,399 | ₩95,089 | ₩93,332 | ₩94,459 | +1.13% | 3.2만 |
| 2026.10.01 | ₩92,983 | ₩93,949 | ₩92,674 | ₩93,627 | +0.69% | 3만 |
| 2026.09.30 | ₩94,056 | ₩94,056 | ₩92,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,768 |
| -1.37% |
| 4.9만 |
| 2026.09.29 | ₩94,673 | ₩95,398 | ₩93,358 | ₩94,056 | -0.65% | 5.3만 |
|---|
| 2026.09.28 | ₩97,168 | ₩97,450 | ₩94,781 | ₩95,384 | -1.84% | 5.2만 |
|---|
| 2026.09.25 | ₩96,860 | ₩97,195 | ₩95,304 | ₩96,310 | -0.57% | 2.4만 |
|---|
| 2026.09.24 | ₩96,592 | ₩97,920 | ₩96,471 | ₩97,236 | +0.67% | 2.6만 |
|---|
| 2026.09.23 | ₩96,873 | ₩97,329 | ₩96,189 | ₩97,034 | +0.17% | 3.1만 |
|---|
| 2026.09.22 | ₩97,115 | ₩98,389 | ₩96,860 | ₩97,088 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩97,799 | ₩98,591 | ₩96,806 | ₩97,075 | -0.74% | 2.4만 |
|---|
| 2026.09.18 | ₩99,127 | ₩99,248 | ₩98,336 | ₩98,577 | -0.55% | 2.1만 |
|---|
| 2026.09.17 | ₩97,665 | ₩98,899 | ₩97,651 | ₩98,591 | +0.95% | 2.4만 |
|---|
| 2026.09.16 | ₩99,945 | ₩100,442 | ₩97,262 | ₩97,665 | -2.28% | 4.8만 |
|---|
| 2026.09.15 | ₩99,047 | ₩100,952 | ₩99,047 | ₩100,643 | +1.61% | 3.4만 |
|---|
| 2026.09.14 | ₩101,086 | ₩101,086 | ₩99,006 | ₩99,033 | -2.03% | 1.6만 |
|---|
| 2026.09.11 | ₩101,716 | ₩101,716 | ₩100,026 | ₩100,415 | -1.28% | 1.6만 |
|---|
| 2026.09.10 | ₩99,945 | ₩101,059 | ₩99,395 | ₩100,335 | +0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩100,549 | ₩100,724 | ₩99,248 | ₩99,583 | -0.96% | 2.7만 |
|---|
| 2026.09.08 | ₩100,616 | ₩100,898 | ₩99,717 | ₩99,945 | -0.67% | 1.8만 |
|---|
| 2026.09.04 | ₩100,898 | ₩100,952 | ₩98,631 | ₩100,227 | -0.66% | 2.8만 |
|---|
| 2026.09.03 | ₩102,910 | ₩103,165 | ₩100,898 | ₩101,260 | -1.60% | 2.1만 |
|---|
| 2026.09.02 | ₩101,381 | ₩102,629 | ₩101,019 | ₩101,703 | +0.32% | 9.7천 |
|---|
| 2026.09.01 | ₩101,408 | ₩102,561 | ₩100,952 | ₩101,529 | +0.12% | 2.3만 |
|---|
| 2026.08.31 | ₩101,461 | ₩103,004 | ₩100,013 | ₩100,750 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩99,449 | ₩100,831 | ₩99,167 | ₩100,415 | +0.97% | 2.6만 |
|---|
| 2026.08.27 | ₩98,886 | ₩99,744 | ₩98,175 | ₩99,194 | +0.31% | 3.1만 |
|---|
| 2026.08.26 | ₩98,738 | ₩100,817 | ₩98,121 | ₩98,497 | -0.24% | 5.6만 |
|---|
| 2026.08.25 | ₩97,397 | ₩100,039 | ₩97,397 | ₩99,892 | +2.56% | 5만 |
|---|
| 2026.08.24 | ₩98,711 | ₩98,738 | ₩97,303 | ₩97,598 | -1.13% | 2.9만 |
|---|
| 2026.08.21 | ₩97,947 | ₩98,939 | ₩97,356 | ₩98,939 | +1.01% | 4.1만 |
|---|
| 2026.08.20 | ₩97,584 | ₩97,933 | ₩96,605 | ₩97,477 | -0.11% | 2.4만 |
|---|
| 2026.08.19 | ₩97,920 | ₩97,920 | ₩95,773 | ₩96,994 | -0.95% | 7.9만 |
|---|
| 2026.08.18 | ₩98,027 | ₩98,336 | ₩97,088 | ₩97,182 | -0.86% | 1.6만 |
|---|
| 2026.08.17 | ₩97,195 | ₩98,161 | ₩96,592 | ₩97,517 | +0.33% | 2.6만 |
|---|
| 2026.08.14 | ₩98,201 | ₩98,523 | ₩97,249 | ₩97,799 | -0.41% | 2.5만 |
|---|
| 2026.08.13 | ₩97,343 | ₩98,094 | ₩97,262 | ₩97,598 | +0.26% | 2.2만 |
|---|
| 2026.08.12 | ₩96,887 | ₩98,537 | ₩96,887 | ₩97,906 | +1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩97,933 | ₩98,000 | ₩96,860 | ₩97,450 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩97,906 | ₩98,591 | ₩97,115 | ₩97,625 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩95,934 | ₩98,403 | ₩95,035 | ₩96,873 | +0.98% | 6.1만 |
|---|
| 2026.08.06 | ₩95,679 | ₩95,679 | ₩94,056 | ₩94,888 | -0.83% | 4.6만 |
|---|
| 2026.08.05 | ₩96,001 | ₩96,793 | ₩93,909 | ₩94,915 | -1.13% | 6.4만 |
|---|
| 2026.08.04 | ₩96,618 | ₩97,370 | ₩95,988 | ₩96,404 | -0.22% | 4.3만 |
|---|
| 2026.08.03 | ₩97,464 | ₩98,671 | ₩96,229 | ₩97,786 | +0.33% | 6.2만 |
|---|
| 2026.07.31 | ₩97,397 | ₩98,658 | ₩97,303 | ₩97,960 | +0.58% | 1.7만 |
|---|
| 2026.07.30 | ₩97,061 | ₩98,738 | ₩96,766 | ₩97,490 | +0.44% | 3.9만 |
|---|
| 2026.07.29 | ₩98,604 | ₩99,275 | ₩97,142 | ₩97,598 | -1.02% | 4.6만 |
|---|
| 2026.07.28 | ₩98,175 | ₩99,141 | ₩97,598 | ₩98,094 | -0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩98,604 | ₩100,174 | ₩97,598 | ₩97,732 | -0.88% | 4.9만 |
|---|
| 2026.07.24 | ₩99,033 | ₩100,133 | ₩98,577 | ₩99,006 | -0.03% | 4만 |
|---|
| 2026.07.23 | ₩99,395 | ₩100,174 | ₩98,175 | ₩99,516 | +0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩98,993 | ₩99,543 | ₩98,416 | ₩99,275 | +0.28% | 3.1만 |
|---|
| 2026.07.21 | ₩98,014 | ₩98,939 | ₩97,571 | ₩98,175 | +0.16% | 2.6만 |
|---|
| 2026.07.20 | ₩97,410 | ₩98,564 | ₩97,262 | ₩98,161 | +0.77% | 1.7만 |
|---|
| 2026.07.17 | ₩99,784 | ₩99,945 | ₩97,477 | ₩97,947 | -1.84% | 3.4만 |
|---|
| 2026.07.16 | ₩98,738 | ₩100,080 | ₩98,376 | ₩98,591 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩98,912 | ₩99,463 | ₩98,134 | ₩99,382 | +0.47% | 1.3만 |
|---|
| 2026.07.14 | ₩99,208 | ₩100,013 | ₩97,879 | ₩99,637 | +0.43% | 4.8만 |
|---|
| 2026.07.13 | ₩97,812 | ₩99,986 | ₩97,812 | ₩98,792 | +1.00% | 2.6만 |
|---|
| 2026.07.10 | ₩97,933 | ₩98,537 | ₩96,900 | ₩97,678 | -0.26% | 1.1만 |
|---|
| 2026.07.09 | ₩99,275 | ₩99,275 | ₩97,625 | ₩97,933 | -1.35% | 3.5만 |
|---|
| 2026.07.08 | ₩101,072 | ₩101,689 | ₩98,604 | ₩99,302 | -1.75% | 4.4만 |
|---|
| 2026.07.07 | ₩97,933 | ₩100,482 | ₩97,933 | ₩99,798 | +1.90% | 5만 |
|---|
| 2026.07.06 | ₩98,201 | ₩99,275 | ₩96,940 | ₩97,745 | -0.46% | 2.4만 |
|---|
| 2026.07.02 | ₩98,295 | ₩100,039 | ₩97,329 | ₩98,081 | -0.22% | 3.2만 |
|---|
| 2026.07.01 | ₩97,571 | ₩98,430 | ₩96,981 | ₩97,517 | -0.05% | 2.2만 |
|---|
| 2026.06.30 | ₩97,598 | ₩98,872 | ₩97,450 | ₩98,201 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩97,759 | ₩99,194 | ₩96,498 | ₩97,464 | -0.30% | 2.8만 |
|---|
| 2026.06.26 | ₩96,994 | ₩98,175 | ₩96,618 | ₩98,148 | +1.19% | 2.4만 |
|---|
| 2026.06.25 | ₩96,283 | ₩97,745 | ₩95,974 | ₩97,142 | +0.89% | 2.1만 |
|---|
| 2026.06.24 | ₩97,678 | ₩97,678 | ₩95,572 | ₩96,162 | -1.55% | 3.9만 |
|---|
| 2026.06.23 | ₩96,686 | ₩98,751 | ₩96,592 | ₩97,960 | +1.32% | 2.9만 |
|---|
| 2026.06.22 | ₩96,592 | ₩97,544 | ₩96,001 | ₩96,900 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩96,283 | ₩97,222 | ₩95,263 | ₩96,967 | +0.71% | 4만 |
|---|
| 2026.06.17 | ₩96,578 | ₩97,759 | ₩95,948 | ₩96,337 | -0.25% | 3.6만 |
|---|
| 2026.06.16 | ₩95,317 | ₩96,592 | ₩94,405 | ₩96,055 | +0.77% | 4.2만 |
|---|
| 2026.06.15 | ₩98,926 | ₩99,664 | ₩96,055 | ₩96,270 | -2.69% | 6.6만 |
|---|
| 2026.06.12 | ₩99,945 | ₩101,113 | ₩99,610 | ₩100,335 | +0.39% | 2.8만 |
|---|
| 2026.06.11 | ₩104,869 | ₩105,593 | ₩100,227 | ₩100,737 | -3.94% | 6만 |
|---|
| 2026.06.10 | ₩104,440 | ₩105,714 | ₩103,796 | ₩104,909 | +0.45% | 3만 |
|---|
| 2026.06.09 | ₩105,567 | ₩105,593 | ₩102,870 | ₩102,883 | -2.54% | 2.5만 |
|---|
| 2026.06.08 | ₩107,042 | ₩107,042 | ₩104,037 | ₩105,124 | -1.79% | 2.6만 |
|---|
| 2026.06.05 | ₩105,017 | ₩105,768 | ₩104,091 | ₩104,319 | -0.66% | 3.2만 |
|---|
| 2026.06.04 | ₩103,125 | ₩105,929 | ₩103,125 | ₩105,392 | +2.20% | 3만 |
|---|
| 2026.06.03 | ₩103,930 | ₩104,641 | ₩102,374 | ₩103,460 | -0.45% | 3.8만 |
|---|
| 2026.06.02 | ₩101,944 | ₩103,702 | ₩101,944 | ₩103,487 | +1.51% | 3.5만 |
|---|
| 2026.06.01 | ₩100,871 | ₩102,763 | ₩100,281 | ₩101,770 | +0.89% | 5.4만 |
|---|
| 2026.05.29 | ₩101,126 | ₩102,816 | ₩100,013 | ₩100,308 | -0.81% | 4.9만 |
|---|
| 2026.05.28 | ₩101,180 | ₩102,092 | ₩100,643 | ₩101,555 | +0.37% | 5.6만 |
|---|
| 2026.05.27 | ₩101,207 | ₩101,824 | ₩100,066 | ₩100,335 | -0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩102,830 | ₩104,319 | ₩101,180 | ₩101,824 | -0.98% | 6.2만 |
|---|
| 2026.05.22 | ₩103,299 | ₩104,212 | ₩102,240 | ₩103,353 | +0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩104,265 | ₩105,473 | ₩102,629 | ₩103,487 | -0.75% | 3.2만 |
|---|
| 2026.05.20 | ₩105,848 | ₩107,029 | ₩103,876 | ₩104,198 | -1.56% | 4.5만 |
|---|
| 2026.05.19 | ₩104,748 | ₩106,425 | ₩103,527 | ₩105,553 | +0.77% | 5만 |
|---|
| 2026.05.18 | ₩104,171 | ₩104,641 | ₩102,629 | ₩104,265 | +0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩103,044 | ₩104,306 | ₩102,025 | ₩104,212 | +1.13% | 2.9만 |
|---|
| 2026.05.14 | ₩103,071 | ₩103,608 | ₩102,253 | ₩103,031 | -0.04% | 3.9만 |
|---|
| 2026.05.13 | ₩103,957 | ₩104,587 | ₩102,199 | ₩103,018 | -0.90% | 3.2만 |
|---|
| 2026.05.12 | ₩102,521 | ₩104,145 | ₩101,005 | ₩103,823 | +1.27% | 2.9만 |
|---|
| 2026.05.11 | ₩101,300 | ₩102,414 | ₩100,764 | ₩101,703 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩102,615 | ₩102,615 | ₩101,475 | ₩101,944 | -0.65% | 4.4만 |
|---|
| 2026.05.07 | ₩101,287 | ₩102,360 | ₩100,080 | ₩101,139 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩103,326 | ₩103,836 | ₩101,287 | ₩101,689 | -1.58% | 4만 |
|---|
| 2026.05.05 | ₩104,507 | ₩105,956 | ₩103,863 | ₩104,426 | -0.08% | 4.6만 |
|---|
| 2026.05.04 | ₩103,340 | ₩105,231 | ₩103,004 | ₩105,057 | +1.66% | 4.2만 |
|---|
| 2026.05.01 | ₩101,971 | ₩103,702 | ₩101,327 | ₩103,380 | +1.38% | 5.8만 |
|---|
| 2026.04.30 | ₩101,958 | ₩102,481 | ₩100,616 | ₩102,481 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩102,790 | ₩103,259 | ₩101,354 | ₩102,172 | -0.60% | 5만 |
|---|
| 2026.04.28 | ₩101,448 | ₩102,696 | ₩100,791 | ₩102,387 | +0.93% | 3.9만 |
|---|
| 2026.04.27 | ₩100,871 | ₩101,220 | ₩100,200 | ₩100,898 | +0.03% | 2만 |
|---|
| 2026.04.24 | ₩100,992 | ₩100,992 | ₩99,784 | ₩100,388 | -0.60% | 1.8만 |
|---|
| 2026.04.23 | ₩99,476 | ₩101,207 | ₩99,476 | ₩101,032 | +1.56% | 3.6만 |
|---|
| 2026.04.22 | ₩99,717 | ₩100,576 | ₩99,610 | ₩99,945 | +0.23% | 2.7만 |
|---|
| 2026.04.21 | ₩98,966 | ₩100,294 | ₩98,912 | ₩100,200 | +1.25% | 2.4만 |
|---|
| 2026.04.20 | ₩97,316 | ₩99,758 | ₩97,316 | ₩98,926 | +1.65% | 3.1만 |
|---|
| 2026.04.17 | ₩98,067 | ₩98,939 | ₩96,846 | ₩97,088 | -1.00% | 5.3만 |
|---|
| 2026.04.16 | ₩99,194 | ₩100,496 | ₩99,194 | ₩100,200 | +1.01% | 2만 |
|---|
| 2026.04.15 | ₩98,175 | ₩99,409 | ₩97,088 | ₩99,409 | +1.26% | 3.8만 |
|---|
| 2026.04.14 | ₩100,348 | ₩100,938 | ₩98,443 | ₩98,899 | -1.44% | 4.8만 |
|---|
| 2026.04.13 | ₩102,186 | ₩102,441 | ₩100,522 | ₩101,180 | -0.98% | 4.8만 |
|---|
| 2026.04.10 | ₩99,852 | ₩101,824 | ₩99,852 | ₩101,663 | +1.81% | 4.1만 |
|---|
| 2026.04.09 | ₩99,959 | ₩101,542 | ₩99,945 | ₩100,603 | +0.64% | 3.7만 |
|---|
| 2026.04.08 | ₩100,630 | ₩101,287 | ₩99,006 | ₩100,361 | -0.27% | 4.4만 |
|---|
| 2026.04.07 | ₩100,589 | ₩102,535 | ₩100,375 | ₩102,172 | +1.57% | 4.8만 |
|---|
| 2026.04.06 | ₩100,093 | ₩101,193 | ₩99,758 | ₩100,375 | +0.28% | 3.8만 |
|---|
| 2026.04.02 | ₩99,409 | ₩101,622 | ₩99,275 | ₩100,080 | +0.67% | 4.5만 |
|---|
| 2026.04.01 | ₩100,174 | ₩101,113 | ₩97,329 | ₩98,242 | -1.93% | 5만 |
|---|
| 2026.03.31 | ₩102,132 | ₩103,138 | ₩100,106 | ₩101,072 | -1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩102,521 | ₩103,138 | ₩101,555 | ₩102,240 | -0.27% | 3.5만 |
|---|
| 2026.03.27 | ₩100,415 | ₩103,407 | ₩100,335 | ₩102,347 | +1.92% | 4.6만 |
|---|
| 2026.03.26 | ₩99,369 | ₩101,139 | ₩99,369 | ₩100,402 | +1.04% | 2.4만 |
|---|
| 2026.03.25 | ₩98,792 | ₩100,013 | ₩98,537 | ₩99,369 | +0.58% | 3.2만 |
|---|
| 2026.03.24 | ₩98,631 | ₩100,643 | ₩98,604 | ₩99,919 | +1.31% | 6.5만 |
|---|
| 2026.03.23 | ₩99,905 | ₩101,274 | ₩97,262 | ₩98,497 | -1.41% | 7.1만 |
|---|
| 2026.03.20 | ₩101,287 | ₩101,824 | ₩99,664 | ₩100,724 | -0.56% | 6.6만 |
|---|
| 2026.03.19 | ₩99,610 | ₩102,682 | ₩99,275 | ₩100,576 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩101,086 | ₩101,086 | ₩98,993 | ₩99,234 | -1.83% | 5만 |
|---|
| 2026.03.17 | ₩102,629 | ₩103,299 | ₩100,294 | ₩101,019 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩100,885 | ₩103,299 | ₩100,415 | ₩101,797 | +0.90% | 7.7만 |
|---|
| 2026.03.13 | ₩100,254 | ₩101,247 | ₩99,771 | ₩100,750 | +0.50% | 3.8만 |
|---|
| 2026.03.12 | ₩101,059 | ₩101,300 | ₩98,926 | ₩99,208 | -1.83% | 5.4만 |
|---|
| 2026.03.11 | ₩98,067 | ₩100,885 | ₩98,067 | ₩100,267 | +2.24% | 2.8만 |
|---|
| 2026.03.10 | ₩99,369 | ₩99,784 | ₩97,477 | ₩98,027 | -1.35% | 3만 |
|---|
| 2026.03.09 | ₩98,738 | ₩101,287 | ₩98,376 | ₩100,187 | +1.47% | 4.1만 |
|---|
| 2026.03.06 | ₩97,866 | ₩98,805 | ₩97,262 | ₩98,094 | +0.23% | 3.3만 |
|---|
| 2026.03.05 | ₩98,591 | ₩99,945 | ₩97,839 | ₩97,866 | -0.73% | 3만 |
|---|
| 2026.03.04 | ₩96,350 | ₩99,181 | ₩95,518 | ₩99,181 | +2.94% | 4.3만 |
|---|
| 2026.03.03 | ₩99,342 | ₩99,342 | ₩95,062 | ₩96,243 | -3.12% | 5.2만 |
|---|
| 2026.03.02 | ₩99,275 | ₩99,852 | ₩97,987 | ₩98,671 | -0.61% | 2.8만 |
|---|
| 2026.02.27 | ₩98,523 | ₩98,738 | ₩96,686 | ₩97,853 | -0.68% | 2.3만 |
|---|
| 2026.02.26 | ₩95,693 | ₩98,094 | ₩95,129 | ₩97,866 | +2.27% | 3.3만 |
|---|
| 2026.02.25 | ₩94,606 | ₩95,907 | ₩93,909 | ₩95,572 | +1.02% | 2.6만 |
|---|
| 2026.02.24 | ₩93,868 | ₩94,499 | ₩93,439 | ₩94,123 | +0.27% | 1.7만 |
|---|
| 2026.02.23 | ₩94,069 | ₩95,183 | ₩93,506 | ₩93,868 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩94,499 | ₩95,143 | ₩93,546 | ₩93,761 | -0.78% | 6.4만 |
|---|
| 2026.02.19 | ₩94,445 | ₩95,988 | ₩94,016 | ₩95,384 | +0.99% | 5.7만 |
|---|
| 2026.02.18 | ₩93,613 | ₩94,955 | ₩92,969 | ₩93,868 | +0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩93,909 | ₩93,909 | ₩91,534 | ₩93,157 | -0.80% | 3.6만 |
|---|
| 2026.02.13 | ₩93,251 | ₩94,230 | ₩93,251 | ₩93,976 | +0.78% | 2.3만 |
|---|
| 2026.02.12 | ₩95,263 | ₩95,585 | ₩93,224 | ₩93,224 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩94,244 | ₩95,840 | ₩93,909 | ₩95,317 | +1.14% | 4.1만 |
|---|
| 2026.02.10 | ₩93,909 | ₩94,995 | ₩92,715 | ₩93,721 | -0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩93,104 | ₩93,949 | ₩92,634 | ₩93,654 | +0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩93,452 | ₩95,250 | ₩93,104 | ₩93,305 | -0.16% | 3.5만 |
|---|
| 2026.02.05 | ₩94,579 | ₩94,955 | ₩93,238 | ₩93,399 | -1.25% | 1.9만 |
|---|
| 2026.02.04 | ₩95,170 | ₩95,867 | ₩94,244 | ₩95,022 | -0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩95,277 | ₩97,262 | ₩94,566 | ₩95,102 | -0.18% | 4.4만 |
|---|
| 2026.02.02 | ₩94,794 | ₩95,760 | ₩94,177 | ₩95,089 | +0.31% | 3.2만 |
|---|
| 2026.01.30 | ₩96,417 | ₩96,766 | ₩94,579 | ₩95,733 | -0.71% | 4.8만 |
|---|
| 2026.01.29 | ₩97,437 | ₩97,933 | ₩94,821 | ₩96,176 | -1.29% | 5.3만 |
|---|
| 2026.01.28 | ₩93,640 | ₩95,760 | ₩93,640 | ₩95,746 | +2.25% | 6.1만 |
|---|
| 2026.01.27 | ₩93,130 | ₩93,855 | ₩92,513 | ₩93,855 | +0.78% | 2.8만 |
|---|
| 2026.01.26 | ₩92,164 | ₩93,372 | ₩91,266 | ₩93,050 | +0.96% | 2.8만 |
|---|
| 2026.01.23 | ₩91,802 | ₩92,634 | ₩91,225 | ₩91,869 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩91,869 | ₩92,755 | ₩90,836 | ₩91,682 | -0.20% | 3.7만 |
|---|
| 2026.01.21 | ₩91,977 | ₩93,627 | ₩91,266 | ₩92,486 | +0.55% | 4.6만 |
|---|
| 2026.01.20 | ₩90,555 | ₩91,843 | ₩90,555 | ₩91,279 | +0.80% | 2.9만 |
|---|
| 2026.01.16 | ₩90,917 | ₩91,534 | ₩90,541 | ₩90,541 | -0.41% | 2.9만 |
|---|
| 2026.01.15 | ₩91,816 | ₩92,674 | ₩89,441 | ₩91,333 | -0.53% | 2.7만 |
|---|
| 2026.01.14 | ₩93,560 | ₩93,909 | ₩92,258 | ₩92,621 | -1.00% | 4.5만 |
|---|
| 2026.01.13 | ₩91,105 | ₩93,627 | ₩91,105 | ₩92,419 | +1.44% | 4.1만 |
|---|
| 2026.01.12 | ₩89,575 | ₩90,890 | ₩89,414 | ₩90,716 | +1.27% | 2.9만 |
|---|
| 2026.01.09 | ₩90,434 | ₩91,145 | ₩89,334 | ₩90,125 | -0.34% | 3만 |
|---|
| 2026.01.08 | ₩88,676 | ₩90,662 | ₩88,676 | ₩89,870 | +1.35% | 8.4만 |
|---|
| 2026.01.07 | ₩89,307 | ₩89,978 | ₩87,617 | ₩88,596 | -0.80% | 7만 |
|---|
| 2026.01.06 | ₩91,212 | ₩91,346 | ₩89,079 | ₩89,870 | -1.47% | 6.2만 |
|---|
| 2026.01.05 | ₩93,774 | ₩93,909 | ₩91,373 | ₩91,386 | -2.55% | 4.4만 |
|---|
| 2026.01.02 | ₩91,977 | ₩94,526 | ₩91,386 | ₩94,177 | +2.39% | 3.5만 |
|---|
| 2025.12.31 | ₩94,311 | ₩95,009 | ₩91,225 | ₩91,990 | -2.46% | 13.1만 |
|---|
| 2025.12.30 | ₩94,204 | ₩95,116 | ₩93,909 | ₩94,069 | -0.14% | 4.1만 |
|---|
| 2025.12.29 | ₩93,909 | ₩94,995 | ₩92,956 | ₩93,909 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩92,500 | ₩93,640 | ₩91,896 | ₩93,573 | +1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩92,138 | ₩92,446 | ₩90,769 | ₩92,044 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩91,480 | ₩92,782 | ₩91,480 | ₩92,205 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩90,984 | ₩92,580 | ₩90,984 | ₩91,507 | +0.58% | 2.7만 |
|---|
| 2025.12.19 | ₩89,884 | ₩91,185 | ₩89,817 | ₩90,997 | +1.24% | 5.3만 |
|---|
| 2025.12.18 | ₩91,225 | ₩91,561 | ₩90,166 | ₩90,246 | -1.07% | 4.5만 |
|---|
| 2025.12.17 | ₩90,259 | ₩91,225 | ₩89,911 | ₩91,064 | +0.89% | 4.1만 |
|---|
| 2025.12.16 | ₩92,057 | ₩92,782 | ₩89,629 | ₩90,286 | -1.92% | 4.7만 |
|---|
| 2025.12.15 | ₩92,433 | ₩95,263 | ₩91,212 | ₩92,969 | +0.58% | 6.1만 |
|---|
| 2025.12.12 | ₩96,176 | ₩96,323 | ₩92,607 | ₩92,607 | -3.71% | 4만 |
|---|
| 2025.12.11 | ₩95,760 | ₩97,517 | ₩94,472 | ₩95,357 | -0.42% | 3.3만 |
|---|
| 2025.12.10 | ₩94,915 | ₩97,168 | ₩94,915 | ₩96,457 | +1.63% | 2.7만 |
|---|
| 2025.12.09 | ₩93,909 | ₩96,565 | ₩93,909 | ₩94,995 | +1.16% | 4만 |
|---|
| 2025.12.08 | ₩95,304 | ₩96,846 | ₩94,190 | ₩94,445 | -0.90% | 5.2만 |
|---|
| 2025.12.05 | ₩105,245 | ₩105,271 | ₩95,746 | ₩96,498 | -8.31% | 10.2만 |
|---|
| 2025.12.04 | ₩106,103 | ₩107,136 | ₩105,553 | ₩105,889 | -0.20% | 2.4만 |
|---|
| 2025.12.03 | ₩104,507 | ₩106,640 | ₩104,507 | ₩106,197 | +1.62% | 3만 |
|---|
| 2025.12.02 | ₩105,218 | ₩105,969 | ₩104,641 | ₩104,882 | -0.32% | 1.8만 |
|---|
| 2025.12.01 | ₩103,836 | ₩106,841 | ₩103,836 | ₩105,567 | +1.67% | 2.5만 |
|---|
| 2025.11.28 | ₩103,581 | ₩105,312 | ₩103,514 | ₩103,836 | +0.25% | 2.9만 |
|---|
| 2025.11.26 | ₩104,051 | ₩105,956 | ₩103,809 | ₩105,057 | +0.97% | 1.6만 |
|---|
| 2025.11.25 | ₩103,299 | ₩104,788 | ₩101,891 | ₩103,313 | +0.01% | 3.8만 |
|---|
| 2025.11.24 | ₩102,897 | ₩105,513 | ₩102,830 | ₩104,104 | +1.17% | 3.2만 |
|---|
| 2025.11.21 | ₩104,869 | ₩105,204 | ₩102,696 | ₩103,755 | -1.06% | 4.4만 |
|---|
| 2025.11.20 | ₩105,634 | ₩107,136 | ₩104,292 | ₩104,319 | -1.24% | 6만 |
|---|
| 2025.11.19 | ₩102,830 | ₩105,875 | ₩102,830 | ₩104,990 | +2.10% | 3.3만 |
|---|
| 2025.11.18 | ₩102,629 | ₩105,875 | ₩101,005 | ₩104,949 | +2.26% | 4.2만 |
|---|
| 2025.11.17 | ₩106,023 | ₩106,023 | ₩102,830 | ₩103,232 | -2.63% | 2.9만 |
|---|
| 2025.11.14 | ₩104,641 | ₩106,680 | ₩103,970 | ₩106,076 | +1.37% | 3.1만 |
|---|
| 2025.11.13 | ₩104,990 | ₩105,647 | ₩102,655 | ₩104,373 | -0.59% | 2.1만 |
|---|
| 2025.11.12 | ₩102,897 | ₩105,312 | ₩102,629 | ₩104,681 | +1.73% | 3.4만 |
|---|
| 2025.11.11 | ₩103,353 | ₩105,057 | ₩102,629 | ₩103,152 | -0.19% | 4만 |
|---|
| 2025.11.10 | ₩103,098 | ₩103,970 | ₩101,354 | ₩103,299 | +0.20% | 3만 |
|---|
| 2025.11.07 | ₩100,576 | ₩103,568 | ₩99,436 | ₩103,031 | +2.44% | 5만 |
|---|
| 2025.11.06 | ₩98,550 | ₩100,563 | ₩98,269 | ₩99,999 | +1.47% | 2.8만 |
|---|
| 2025.11.05 | ₩97,933 | ₩99,006 | ₩97,088 | ₩97,906 | -0.03% | 2.9만 |
|---|
| 2025.11.04 | ₩97,303 | ₩98,201 | ₩95,720 | ₩97,276 | -0.03% | 2.5만 |
|---|
| 2025.11.03 | ₩96,511 | ₩98,443 | ₩95,921 | ₩97,558 | +1.08% | 3.7만 |
|---|
| 2025.10.31 | ₩95,787 | ₩97,236 | ₩94,901 | ₩96,511 | +0.76% | 3.2만 |
|---|
| 2025.10.30 | ₩93,909 | ₩96,806 | ₩93,909 | ₩95,438 | +1.63% | 2.8만 |
|---|
| 2025.10.29 | ₩97,383 | ₩97,906 | ₩93,909 | ₩94,365 | -3.10% | 3.2만 |
|---|
| 2025.10.28 | ₩93,613 | ₩97,906 | ₩93,466 | ₩97,356 | +4.00% | 4.6만 |
|---|
| 2025.10.27 | ₩93,828 | ₩94,700 | ₩92,621 | ₩94,338 | +0.54% | 3.6만 |
|---|
| 2025.10.24 | ₩94,405 | ₩94,995 | ₩92,567 | ₩93,399 | -1.07% | 4.5만 |
|---|
| 2025.10.23 | ₩93,466 | ₩93,989 | ₩92,486 | ₩93,989 | +0.56% | 3.4만 |
|---|
| 2025.10.22 | ₩93,130 | ₩93,895 | ₩91,910 | ₩92,366 | -0.82% | 5.6만 |
|---|
| 2025.10.21 | ₩91,641 | ₩92,621 | ₩90,635 | ₩92,393 | +0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩89,844 | ₩91,883 | ₩89,844 | ₩91,427 | +1.76% | 2.7만 |
|---|
| 2025.10.17 | ₩89,911 | ₩90,649 | ₩89,616 | ₩89,844 | -0.07% | 3.4만 |
|---|
| 2025.10.16 | ₩90,903 | ₩92,621 | ₩89,884 | ₩90,112 | -0.87% | 4.2만 |
|---|
| 2025.10.15 | ₩91,601 | ₩93,077 | ₩90,501 | ₩91,131 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩92,728 | ₩93,439 | ₩91,225 | ₩91,373 | -1.46% | 5만 |
|---|
| 2025.10.13 | ₩91,051 | ₩93,721 | ₩91,051 | ₩92,996 | +2.14% | 4.6만 |
|---|
| 2025.10.10 | ₩93,909 | ₩95,277 | ₩90,729 | ₩91,051 | -3.04% | 8.6만 |
|---|