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 | ₩97,560 | ₩98,151 | ₩96,474 | ₩97,077 | -0.50% | 3.5만 |
| 2026.10.08 | ₩98,218 | ₩98,513 | ₩97,560 | ₩98,084 | -0.14% | 2.6만 |
| 2026.10.07 | ₩97,627 | ₩97,627 | ₩96,608 | ₩97,051 | -0.59% | 2.6만 |
| 2026.10.06 | ₩95,883 | ₩97,238 | ₩95,253 | ₩97,064 | +1.23% | 2.6만 |
| 2026.10.05 | ₩95,025 | ₩96,098 | ₩94,703 | ₩95,763 | +0.78% | 1.7만 |
| 2026.10.02 | ₩93,401 | ₩95,092 | ₩93,334 | ₩94,461 | +1.13% | 3.2만 |
| 2026.10.01 | ₩92,986 | ₩93,952 | ₩92,677 | ₩93,630 | +0.69% | 3만 |
| 2026.09.30 | ₩94,059 | ₩94,059 | ₩92,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,771 |
| -1.37% |
| 4.9만 |
| 2026.09.29 | ₩94,676 | ₩95,400 | ₩93,361 | ₩94,059 | -0.65% | 5.3만 |
|---|
| 2026.09.28 | ₩97,171 | ₩97,453 | ₩94,783 | ₩95,387 | -1.84% | 5.2만 |
|---|
| 2026.09.25 | ₩96,863 | ₩97,198 | ₩95,307 | ₩96,313 | -0.57% | 2.4만 |
|---|
| 2026.09.24 | ₩96,594 | ₩97,923 | ₩96,474 | ₩97,238 | +0.67% | 2.6만 |
|---|
| 2026.09.23 | ₩96,876 | ₩97,332 | ₩96,192 | ₩97,037 | +0.17% | 3.1만 |
|---|
| 2026.09.22 | ₩97,118 | ₩98,392 | ₩96,863 | ₩97,091 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩97,802 | ₩98,593 | ₩96,809 | ₩97,077 | -0.74% | 2.4만 |
|---|
| 2026.09.18 | ₩99,130 | ₩99,251 | ₩98,339 | ₩98,580 | -0.55% | 2.1만 |
|---|
| 2026.09.17 | ₩97,668 | ₩98,902 | ₩97,654 | ₩98,593 | +0.95% | 2.4만 |
|---|
| 2026.09.16 | ₩99,948 | ₩100,445 | ₩97,265 | ₩97,668 | -2.28% | 4.8만 |
|---|
| 2026.09.15 | ₩99,050 | ₩100,955 | ₩99,050 | ₩100,646 | +1.61% | 3.4만 |
|---|
| 2026.09.14 | ₩101,089 | ₩101,089 | ₩99,009 | ₩99,036 | -2.03% | 1.6만 |
|---|
| 2026.09.11 | ₩101,719 | ₩101,719 | ₩100,029 | ₩100,418 | -1.28% | 1.6만 |
|---|
| 2026.09.10 | ₩99,948 | ₩101,062 | ₩99,398 | ₩100,338 | +0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩100,552 | ₩100,727 | ₩99,251 | ₩99,586 | -0.96% | 2.7만 |
|---|
| 2026.09.08 | ₩100,619 | ₩100,901 | ₩99,720 | ₩99,948 | -0.67% | 1.8만 |
|---|
| 2026.09.04 | ₩100,901 | ₩100,955 | ₩98,634 | ₩100,230 | -0.66% | 2.8만 |
|---|
| 2026.09.03 | ₩102,913 | ₩103,168 | ₩100,901 | ₩101,263 | -1.60% | 2.1만 |
|---|
| 2026.09.02 | ₩101,384 | ₩102,632 | ₩101,022 | ₩101,706 | +0.32% | 9.7천 |
|---|
| 2026.09.01 | ₩101,411 | ₩102,565 | ₩100,955 | ₩101,532 | +0.12% | 2.3만 |
|---|
| 2026.08.31 | ₩101,464 | ₩103,007 | ₩100,016 | ₩100,753 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩99,452 | ₩100,834 | ₩99,170 | ₩100,418 | +0.97% | 2.6만 |
|---|
| 2026.08.27 | ₩98,889 | ₩99,747 | ₩98,178 | ₩99,197 | +0.31% | 3.1만 |
|---|
| 2026.08.26 | ₩98,741 | ₩100,820 | ₩98,124 | ₩98,500 | -0.24% | 5.6만 |
|---|
| 2026.08.25 | ₩97,399 | ₩100,042 | ₩97,399 | ₩99,895 | +2.56% | 5만 |
|---|
| 2026.08.24 | ₩98,714 | ₩98,741 | ₩97,306 | ₩97,601 | -1.13% | 2.9만 |
|---|
| 2026.08.21 | ₩97,949 | ₩98,942 | ₩97,359 | ₩98,942 | +1.01% | 4.1만 |
|---|
| 2026.08.20 | ₩97,587 | ₩97,936 | ₩96,608 | ₩97,480 | -0.11% | 2.4만 |
|---|
| 2026.08.19 | ₩97,923 | ₩97,923 | ₩95,776 | ₩96,997 | -0.95% | 7.9만 |
|---|
| 2026.08.18 | ₩98,030 | ₩98,339 | ₩97,091 | ₩97,185 | -0.86% | 1.6만 |
|---|
| 2026.08.17 | ₩97,198 | ₩98,164 | ₩96,594 | ₩97,520 | +0.33% | 2.6만 |
|---|
| 2026.08.14 | ₩98,204 | ₩98,526 | ₩97,252 | ₩97,802 | -0.41% | 2.5만 |
|---|
| 2026.08.13 | ₩97,346 | ₩98,097 | ₩97,265 | ₩97,601 | +0.26% | 2.2만 |
|---|
| 2026.08.12 | ₩96,890 | ₩98,540 | ₩96,890 | ₩97,909 | +1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩97,936 | ₩98,003 | ₩96,863 | ₩97,453 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩97,909 | ₩98,593 | ₩97,118 | ₩97,627 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩95,937 | ₩98,406 | ₩95,038 | ₩96,876 | +0.98% | 6.1만 |
|---|
| 2026.08.06 | ₩95,682 | ₩95,682 | ₩94,059 | ₩94,891 | -0.83% | 4.6만 |
|---|
| 2026.08.05 | ₩96,004 | ₩96,796 | ₩93,911 | ₩94,917 | -1.13% | 6.4만 |
|---|
| 2026.08.04 | ₩96,621 | ₩97,373 | ₩95,991 | ₩96,407 | -0.22% | 4.3만 |
|---|
| 2026.08.03 | ₩97,467 | ₩98,674 | ₩96,232 | ₩97,788 | +0.33% | 6.2만 |
|---|
| 2026.07.31 | ₩97,399 | ₩98,661 | ₩97,306 | ₩97,963 | +0.58% | 1.7만 |
|---|
| 2026.07.30 | ₩97,064 | ₩98,741 | ₩96,769 | ₩97,493 | +0.44% | 3.9만 |
|---|
| 2026.07.29 | ₩98,607 | ₩99,278 | ₩97,145 | ₩97,601 | -1.02% | 4.6만 |
|---|
| 2026.07.28 | ₩98,178 | ₩99,144 | ₩97,601 | ₩98,097 | -0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩98,607 | ₩100,177 | ₩97,601 | ₩97,735 | -0.88% | 4.9만 |
|---|
| 2026.07.24 | ₩99,036 | ₩100,136 | ₩98,580 | ₩99,009 | -0.03% | 4만 |
|---|
| 2026.07.23 | ₩99,398 | ₩100,177 | ₩98,178 | ₩99,519 | +0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩98,996 | ₩99,546 | ₩98,419 | ₩99,278 | +0.28% | 3.1만 |
|---|
| 2026.07.21 | ₩98,017 | ₩98,942 | ₩97,574 | ₩98,178 | +0.16% | 2.6만 |
|---|
| 2026.07.20 | ₩97,413 | ₩98,567 | ₩97,265 | ₩98,164 | +0.77% | 1.7만 |
|---|
| 2026.07.17 | ₩99,787 | ₩99,948 | ₩97,480 | ₩97,949 | -1.84% | 3.4만 |
|---|
| 2026.07.16 | ₩98,741 | ₩100,083 | ₩98,379 | ₩98,593 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩98,915 | ₩99,465 | ₩98,137 | ₩99,385 | +0.47% | 1.3만 |
|---|
| 2026.07.14 | ₩99,211 | ₩100,016 | ₩97,882 | ₩99,640 | +0.43% | 4.8만 |
|---|
| 2026.07.13 | ₩97,815 | ₩99,989 | ₩97,815 | ₩98,795 | +1.00% | 2.6만 |
|---|
| 2026.07.10 | ₩97,936 | ₩98,540 | ₩96,903 | ₩97,681 | -0.26% | 1.1만 |
|---|
| 2026.07.09 | ₩99,278 | ₩99,278 | ₩97,627 | ₩97,936 | -1.35% | 3.5만 |
|---|
| 2026.07.08 | ₩101,075 | ₩101,693 | ₩98,607 | ₩99,304 | -1.75% | 4.4만 |
|---|
| 2026.07.07 | ₩97,936 | ₩100,485 | ₩97,936 | ₩99,801 | +1.90% | 5만 |
|---|
| 2026.07.06 | ₩98,204 | ₩99,278 | ₩96,943 | ₩97,748 | -0.46% | 2.4만 |
|---|
| 2026.07.02 | ₩98,298 | ₩100,042 | ₩97,332 | ₩98,084 | -0.22% | 3.2만 |
|---|
| 2026.07.01 | ₩97,574 | ₩98,432 | ₩96,984 | ₩97,520 | -0.05% | 2.2만 |
|---|
| 2026.06.30 | ₩97,601 | ₩98,875 | ₩97,453 | ₩98,204 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩97,762 | ₩99,197 | ₩96,501 | ₩97,467 | -0.30% | 2.8만 |
|---|
| 2026.06.26 | ₩96,997 | ₩98,178 | ₩96,621 | ₩98,151 | +1.19% | 2.4만 |
|---|
| 2026.06.25 | ₩96,286 | ₩97,748 | ₩95,977 | ₩97,145 | +0.89% | 2.1만 |
|---|
| 2026.06.24 | ₩97,681 | ₩97,681 | ₩95,575 | ₩96,165 | -1.55% | 3.9만 |
|---|
| 2026.06.23 | ₩96,688 | ₩98,754 | ₩96,594 | ₩97,963 | +1.32% | 2.9만 |
|---|
| 2026.06.22 | ₩96,594 | ₩97,547 | ₩96,004 | ₩96,903 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩96,286 | ₩97,225 | ₩95,266 | ₩96,970 | +0.71% | 4만 |
|---|
| 2026.06.17 | ₩96,581 | ₩97,762 | ₩95,951 | ₩96,340 | -0.25% | 3.6만 |
|---|
| 2026.06.16 | ₩95,320 | ₩96,594 | ₩94,408 | ₩96,058 | +0.77% | 4.2만 |
|---|
| 2026.06.15 | ₩98,929 | ₩99,667 | ₩96,058 | ₩96,273 | -2.69% | 6.6만 |
|---|
| 2026.06.12 | ₩99,948 | ₩101,116 | ₩99,613 | ₩100,338 | +0.39% | 2.8만 |
|---|
| 2026.06.11 | ₩104,872 | ₩105,597 | ₩100,230 | ₩100,740 | -3.94% | 6만 |
|---|
| 2026.06.10 | ₩104,443 | ₩105,717 | ₩103,799 | ₩104,912 | +0.45% | 3만 |
|---|
| 2026.06.09 | ₩105,570 | ₩105,597 | ₩102,873 | ₩102,887 | -2.54% | 2.5만 |
|---|
| 2026.06.08 | ₩107,045 | ₩107,045 | ₩104,040 | ₩105,127 | -1.79% | 2.6만 |
|---|
| 2026.06.05 | ₩105,020 | ₩105,771 | ₩104,094 | ₩104,322 | -0.66% | 3.2만 |
|---|
| 2026.06.04 | ₩103,128 | ₩105,932 | ₩103,128 | ₩105,395 | +2.20% | 3만 |
|---|
| 2026.06.03 | ₩103,933 | ₩104,644 | ₩102,377 | ₩103,463 | -0.45% | 3.8만 |
|---|
| 2026.06.02 | ₩101,947 | ₩103,705 | ₩101,947 | ₩103,490 | +1.51% | 3.5만 |
|---|
| 2026.06.01 | ₩100,874 | ₩102,766 | ₩100,284 | ₩101,773 | +0.89% | 5.4만 |
|---|
| 2026.05.29 | ₩101,129 | ₩102,819 | ₩100,016 | ₩100,311 | -0.81% | 4.9만 |
|---|
| 2026.05.28 | ₩101,183 | ₩102,095 | ₩100,646 | ₩101,558 | +0.37% | 5.6만 |
|---|
| 2026.05.27 | ₩101,210 | ₩101,827 | ₩100,069 | ₩100,338 | -0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩102,833 | ₩104,322 | ₩101,183 | ₩101,827 | -0.98% | 6.2만 |
|---|
| 2026.05.22 | ₩103,302 | ₩104,215 | ₩102,243 | ₩103,356 | +0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩104,268 | ₩105,476 | ₩102,632 | ₩103,490 | -0.75% | 3.2만 |
|---|
| 2026.05.20 | ₩105,851 | ₩107,032 | ₩103,879 | ₩104,201 | -1.56% | 4.5만 |
|---|
| 2026.05.19 | ₩104,751 | ₩106,428 | ₩103,530 | ₩105,556 | +0.77% | 5만 |
|---|
| 2026.05.18 | ₩104,174 | ₩104,644 | ₩102,632 | ₩104,268 | +0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩103,048 | ₩104,309 | ₩102,028 | ₩104,215 | +1.13% | 2.9만 |
|---|
| 2026.05.14 | ₩103,074 | ₩103,611 | ₩102,256 | ₩103,034 | -0.04% | 3.9만 |
|---|
| 2026.05.13 | ₩103,960 | ₩104,590 | ₩102,202 | ₩103,021 | -0.90% | 3.2만 |
|---|
| 2026.05.12 | ₩102,524 | ₩104,148 | ₩101,008 | ₩103,826 | +1.27% | 2.9만 |
|---|
| 2026.05.11 | ₩101,303 | ₩102,417 | ₩100,767 | ₩101,706 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩102,618 | ₩102,618 | ₩101,478 | ₩101,947 | -0.65% | 4.4만 |
|---|
| 2026.05.07 | ₩101,290 | ₩102,363 | ₩100,083 | ₩101,142 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩103,329 | ₩103,839 | ₩101,290 | ₩101,693 | -1.58% | 4만 |
|---|
| 2026.05.05 | ₩104,510 | ₩105,959 | ₩103,866 | ₩104,429 | -0.08% | 4.6만 |
|---|
| 2026.05.04 | ₩103,343 | ₩105,234 | ₩103,007 | ₩105,060 | +1.66% | 4.2만 |
|---|
| 2026.05.01 | ₩101,974 | ₩103,705 | ₩101,330 | ₩103,383 | +1.38% | 5.8만 |
|---|
| 2026.04.30 | ₩101,961 | ₩102,484 | ₩100,619 | ₩102,484 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩102,793 | ₩103,262 | ₩101,357 | ₩102,175 | -0.60% | 5만 |
|---|
| 2026.04.28 | ₩101,451 | ₩102,699 | ₩100,794 | ₩102,390 | +0.93% | 3.9만 |
|---|
| 2026.04.27 | ₩100,874 | ₩101,223 | ₩100,203 | ₩100,901 | +0.03% | 2만 |
|---|
| 2026.04.24 | ₩100,995 | ₩100,995 | ₩99,787 | ₩100,391 | -0.60% | 1.8만 |
|---|
| 2026.04.23 | ₩99,479 | ₩101,210 | ₩99,479 | ₩101,035 | +1.56% | 3.6만 |
|---|
| 2026.04.22 | ₩99,720 | ₩100,579 | ₩99,613 | ₩99,948 | +0.23% | 2.7만 |
|---|
| 2026.04.21 | ₩98,969 | ₩100,297 | ₩98,915 | ₩100,203 | +1.25% | 2.4만 |
|---|
| 2026.04.20 | ₩97,319 | ₩99,761 | ₩97,319 | ₩98,929 | +1.65% | 3.1만 |
|---|
| 2026.04.17 | ₩98,070 | ₩98,942 | ₩96,849 | ₩97,091 | -1.00% | 5.3만 |
|---|
| 2026.04.16 | ₩99,197 | ₩100,499 | ₩99,197 | ₩100,203 | +1.01% | 2만 |
|---|
| 2026.04.15 | ₩98,178 | ₩99,412 | ₩97,091 | ₩99,412 | +1.26% | 3.8만 |
|---|
| 2026.04.14 | ₩100,351 | ₩100,941 | ₩98,446 | ₩98,902 | -1.44% | 4.8만 |
|---|
| 2026.04.13 | ₩102,189 | ₩102,444 | ₩100,525 | ₩101,183 | -0.98% | 4.8만 |
|---|
| 2026.04.10 | ₩99,855 | ₩101,827 | ₩99,855 | ₩101,666 | +1.81% | 4.1만 |
|---|
| 2026.04.09 | ₩99,962 | ₩101,545 | ₩99,948 | ₩100,606 | +0.64% | 3.7만 |
|---|
| 2026.04.08 | ₩100,633 | ₩101,290 | ₩99,009 | ₩100,364 | -0.27% | 4.4만 |
|---|
| 2026.04.07 | ₩100,592 | ₩102,538 | ₩100,378 | ₩102,175 | +1.57% | 4.8만 |
|---|
| 2026.04.06 | ₩100,096 | ₩101,196 | ₩99,761 | ₩100,378 | +0.28% | 3.8만 |
|---|
| 2026.04.02 | ₩99,412 | ₩101,625 | ₩99,278 | ₩100,083 | +0.67% | 4.5만 |
|---|
| 2026.04.01 | ₩100,177 | ₩101,116 | ₩97,332 | ₩98,245 | -1.93% | 5만 |
|---|
| 2026.03.31 | ₩102,135 | ₩103,141 | ₩100,109 | ₩101,075 | -1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩102,524 | ₩103,141 | ₩101,558 | ₩102,243 | -0.27% | 3.5만 |
|---|
| 2026.03.27 | ₩100,418 | ₩103,410 | ₩100,338 | ₩102,350 | +1.92% | 4.6만 |
|---|
| 2026.03.26 | ₩99,372 | ₩101,142 | ₩99,372 | ₩100,405 | +1.04% | 2.4만 |
|---|
| 2026.03.25 | ₩98,795 | ₩100,016 | ₩98,540 | ₩99,372 | +0.58% | 3.2만 |
|---|
| 2026.03.24 | ₩98,634 | ₩100,646 | ₩98,607 | ₩99,922 | +1.31% | 6.5만 |
|---|
| 2026.03.23 | ₩99,908 | ₩101,277 | ₩97,265 | ₩98,500 | -1.41% | 7.1만 |
|---|
| 2026.03.20 | ₩101,290 | ₩101,827 | ₩99,667 | ₩100,727 | -0.56% | 6.6만 |
|---|
| 2026.03.19 | ₩99,613 | ₩102,685 | ₩99,278 | ₩100,579 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩101,089 | ₩101,089 | ₩98,996 | ₩99,237 | -1.83% | 5만 |
|---|
| 2026.03.17 | ₩102,632 | ₩103,302 | ₩100,297 | ₩101,022 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩100,888 | ₩103,302 | ₩100,418 | ₩101,800 | +0.90% | 7.7만 |
|---|
| 2026.03.13 | ₩100,257 | ₩101,250 | ₩99,774 | ₩100,753 | +0.50% | 3.8만 |
|---|
| 2026.03.12 | ₩101,062 | ₩101,303 | ₩98,929 | ₩99,211 | -1.83% | 5.4만 |
|---|
| 2026.03.11 | ₩98,070 | ₩100,888 | ₩98,070 | ₩100,270 | +2.24% | 2.8만 |
|---|
| 2026.03.10 | ₩99,372 | ₩99,787 | ₩97,480 | ₩98,030 | -1.35% | 3만 |
|---|
| 2026.03.09 | ₩98,741 | ₩101,290 | ₩98,379 | ₩100,190 | +1.47% | 4.1만 |
|---|
| 2026.03.06 | ₩97,869 | ₩98,808 | ₩97,265 | ₩98,097 | +0.23% | 3.3만 |
|---|
| 2026.03.05 | ₩98,593 | ₩99,948 | ₩97,842 | ₩97,869 | -0.73% | 3만 |
|---|
| 2026.03.04 | ₩96,353 | ₩99,184 | ₩95,521 | ₩99,184 | +2.94% | 4.3만 |
|---|
| 2026.03.03 | ₩99,345 | ₩99,345 | ₩95,065 | ₩96,246 | -3.12% | 5.2만 |
|---|
| 2026.03.02 | ₩99,278 | ₩99,855 | ₩97,990 | ₩98,674 | -0.61% | 2.8만 |
|---|
| 2026.02.27 | ₩98,526 | ₩98,741 | ₩96,688 | ₩97,856 | -0.68% | 2.3만 |
|---|
| 2026.02.26 | ₩95,696 | ₩98,097 | ₩95,132 | ₩97,869 | +2.27% | 3.3만 |
|---|
| 2026.02.25 | ₩94,609 | ₩95,910 | ₩93,911 | ₩95,575 | +1.02% | 2.6만 |
|---|
| 2026.02.24 | ₩93,871 | ₩94,502 | ₩93,442 | ₩94,126 | +0.27% | 1.7만 |
|---|
| 2026.02.23 | ₩94,072 | ₩95,186 | ₩93,509 | ₩93,871 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩94,502 | ₩95,146 | ₩93,549 | ₩93,764 | -0.78% | 6.4만 |
|---|
| 2026.02.19 | ₩94,448 | ₩95,991 | ₩94,019 | ₩95,387 | +0.99% | 5.7만 |
|---|
| 2026.02.18 | ₩93,616 | ₩94,958 | ₩92,972 | ₩93,871 | +0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩93,911 | ₩93,911 | ₩91,537 | ₩93,160 | -0.80% | 3.6만 |
|---|
| 2026.02.13 | ₩93,254 | ₩94,233 | ₩93,254 | ₩93,978 | +0.78% | 2.3만 |
|---|
| 2026.02.12 | ₩95,266 | ₩95,588 | ₩93,227 | ₩93,227 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩94,247 | ₩95,843 | ₩93,911 | ₩95,320 | +1.14% | 4.1만 |
|---|
| 2026.02.10 | ₩93,911 | ₩94,998 | ₩92,717 | ₩93,723 | -0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩93,106 | ₩93,952 | ₩92,637 | ₩93,656 | +0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩93,455 | ₩95,253 | ₩93,106 | ₩93,308 | -0.16% | 3.5만 |
|---|
| 2026.02.05 | ₩94,582 | ₩94,958 | ₩93,241 | ₩93,401 | -1.25% | 1.9만 |
|---|
| 2026.02.04 | ₩95,172 | ₩95,870 | ₩94,247 | ₩95,025 | -0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩95,280 | ₩97,265 | ₩94,569 | ₩95,105 | -0.18% | 4.4만 |
|---|
| 2026.02.02 | ₩94,797 | ₩95,763 | ₩94,180 | ₩95,092 | +0.31% | 3.2만 |
|---|
| 2026.01.30 | ₩96,420 | ₩96,769 | ₩94,582 | ₩95,736 | -0.71% | 4.8만 |
|---|
| 2026.01.29 | ₩97,440 | ₩97,936 | ₩94,824 | ₩96,179 | -1.29% | 5.3만 |
|---|
| 2026.01.28 | ₩93,643 | ₩95,763 | ₩93,643 | ₩95,749 | +2.25% | 6.1만 |
|---|
| 2026.01.27 | ₩93,133 | ₩93,858 | ₩92,516 | ₩93,858 | +0.78% | 2.8만 |
|---|
| 2026.01.26 | ₩92,167 | ₩93,375 | ₩91,268 | ₩93,053 | +0.96% | 2.8만 |
|---|
| 2026.01.23 | ₩91,805 | ₩92,637 | ₩91,228 | ₩91,872 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩91,872 | ₩92,758 | ₩90,839 | ₩91,684 | -0.20% | 3.7만 |
|---|
| 2026.01.21 | ₩91,979 | ₩93,630 | ₩91,268 | ₩92,489 | +0.55% | 4.6만 |
|---|
| 2026.01.20 | ₩90,557 | ₩91,845 | ₩90,557 | ₩91,282 | +0.80% | 2.9만 |
|---|
| 2026.01.16 | ₩90,920 | ₩91,537 | ₩90,544 | ₩90,544 | -0.41% | 2.9만 |
|---|
| 2026.01.15 | ₩91,818 | ₩92,677 | ₩89,444 | ₩91,335 | -0.53% | 2.7만 |
|---|
| 2026.01.14 | ₩93,562 | ₩93,911 | ₩92,261 | ₩92,623 | -1.00% | 4.5만 |
|---|
| 2026.01.13 | ₩91,107 | ₩93,630 | ₩91,107 | ₩92,422 | +1.44% | 4.1만 |
|---|
| 2026.01.12 | ₩89,578 | ₩90,893 | ₩89,417 | ₩90,718 | +1.27% | 2.9만 |
|---|
| 2026.01.09 | ₩90,437 | ₩91,148 | ₩89,336 | ₩90,128 | -0.34% | 3만 |
|---|
| 2026.01.08 | ₩88,679 | ₩90,665 | ₩88,679 | ₩89,873 | +1.35% | 8.4만 |
|---|
| 2026.01.07 | ₩89,310 | ₩89,980 | ₩87,619 | ₩88,599 | -0.80% | 7만 |
|---|
| 2026.01.06 | ₩91,215 | ₩91,349 | ₩89,082 | ₩89,873 | -1.47% | 6.2만 |
|---|
| 2026.01.05 | ₩93,777 | ₩93,911 | ₩91,376 | ₩91,389 | -2.55% | 4.4만 |
|---|
| 2026.01.02 | ₩91,979 | ₩94,528 | ₩91,389 | ₩94,180 | +2.39% | 3.5만 |
|---|
| 2025.12.31 | ₩94,314 | ₩95,011 | ₩91,228 | ₩91,993 | -2.46% | 13.1만 |
|---|
| 2025.12.30 | ₩94,206 | ₩95,119 | ₩93,911 | ₩94,072 | -0.14% | 4.1만 |
|---|
| 2025.12.29 | ₩93,911 | ₩94,998 | ₩92,959 | ₩93,911 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩92,503 | ₩93,643 | ₩91,899 | ₩93,576 | +1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩92,140 | ₩92,449 | ₩90,772 | ₩92,046 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩91,483 | ₩92,784 | ₩91,483 | ₩92,207 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩90,987 | ₩92,583 | ₩90,987 | ₩91,510 | +0.58% | 2.7만 |
|---|
| 2025.12.19 | ₩89,887 | ₩91,188 | ₩89,819 | ₩91,000 | +1.24% | 5.3만 |
|---|
| 2025.12.18 | ₩91,228 | ₩91,564 | ₩90,168 | ₩90,249 | -1.07% | 4.5만 |
|---|
| 2025.12.17 | ₩90,262 | ₩91,228 | ₩89,913 | ₩91,067 | +0.89% | 4.1만 |
|---|
| 2025.12.16 | ₩92,060 | ₩92,784 | ₩89,632 | ₩90,289 | -1.92% | 4.7만 |
|---|
| 2025.12.15 | ₩92,436 | ₩95,266 | ₩91,215 | ₩92,972 | +0.58% | 6.1만 |
|---|
| 2025.12.12 | ₩96,179 | ₩96,326 | ₩92,610 | ₩92,610 | -3.71% | 4만 |
|---|
| 2025.12.11 | ₩95,763 | ₩97,520 | ₩94,475 | ₩95,360 | -0.42% | 3.3만 |
|---|
| 2025.12.10 | ₩94,917 | ₩97,171 | ₩94,917 | ₩96,460 | +1.63% | 2.7만 |
|---|
| 2025.12.09 | ₩93,911 | ₩96,568 | ₩93,911 | ₩94,998 | +1.16% | 4만 |
|---|
| 2025.12.08 | ₩95,307 | ₩96,849 | ₩94,193 | ₩94,448 | -0.90% | 5.2만 |
|---|
| 2025.12.05 | ₩105,248 | ₩105,275 | ₩95,749 | ₩96,501 | -8.31% | 10.2만 |
|---|
| 2025.12.04 | ₩106,106 | ₩107,139 | ₩105,556 | ₩105,892 | -0.20% | 2.4만 |
|---|
| 2025.12.03 | ₩104,510 | ₩106,643 | ₩104,510 | ₩106,200 | +1.62% | 3만 |
|---|
| 2025.12.02 | ₩105,221 | ₩105,972 | ₩104,644 | ₩104,886 | -0.32% | 1.8만 |
|---|
| 2025.12.01 | ₩103,839 | ₩106,844 | ₩103,839 | ₩105,570 | +1.67% | 2.5만 |
|---|
| 2025.11.28 | ₩103,584 | ₩105,315 | ₩103,517 | ₩103,839 | +0.25% | 2.9만 |
|---|
| 2025.11.26 | ₩104,054 | ₩105,959 | ₩103,812 | ₩105,060 | +0.97% | 1.6만 |
|---|
| 2025.11.25 | ₩103,302 | ₩104,792 | ₩101,894 | ₩103,316 | +0.01% | 3.8만 |
|---|
| 2025.11.24 | ₩102,900 | ₩105,516 | ₩102,833 | ₩104,107 | +1.17% | 3.2만 |
|---|
| 2025.11.21 | ₩104,872 | ₩105,207 | ₩102,699 | ₩103,759 | -1.06% | 4.4만 |
|---|
| 2025.11.20 | ₩105,637 | ₩107,139 | ₩104,295 | ₩104,322 | -1.24% | 6만 |
|---|
| 2025.11.19 | ₩102,833 | ₩105,878 | ₩102,833 | ₩104,993 | +2.10% | 3.3만 |
|---|
| 2025.11.18 | ₩102,632 | ₩105,878 | ₩101,008 | ₩104,953 | +2.26% | 4.2만 |
|---|
| 2025.11.17 | ₩106,026 | ₩106,026 | ₩102,833 | ₩103,235 | -2.63% | 2.9만 |
|---|
| 2025.11.14 | ₩104,644 | ₩106,683 | ₩103,973 | ₩106,080 | +1.37% | 3.1만 |
|---|
| 2025.11.13 | ₩104,993 | ₩105,650 | ₩102,658 | ₩104,376 | -0.59% | 2.1만 |
|---|
| 2025.11.12 | ₩102,900 | ₩105,315 | ₩102,632 | ₩104,684 | +1.73% | 3.4만 |
|---|
| 2025.11.11 | ₩103,356 | ₩105,060 | ₩102,632 | ₩103,155 | -0.19% | 4만 |
|---|
| 2025.11.10 | ₩103,101 | ₩103,973 | ₩101,357 | ₩103,302 | +0.20% | 3만 |
|---|
| 2025.11.07 | ₩100,579 | ₩103,571 | ₩99,439 | ₩103,034 | +2.44% | 5만 |
|---|
| 2025.11.06 | ₩98,553 | ₩100,566 | ₩98,271 | ₩100,002 | +1.47% | 2.8만 |
|---|
| 2025.11.05 | ₩97,936 | ₩99,009 | ₩97,091 | ₩97,909 | -0.03% | 2.9만 |
|---|
| 2025.11.04 | ₩97,306 | ₩98,204 | ₩95,722 | ₩97,279 | -0.03% | 2.5만 |
|---|
| 2025.11.03 | ₩96,514 | ₩98,446 | ₩95,924 | ₩97,560 | +1.08% | 3.7만 |
|---|
| 2025.10.31 | ₩95,790 | ₩97,238 | ₩94,904 | ₩96,514 | +0.76% | 3.2만 |
|---|
| 2025.10.30 | ₩93,911 | ₩96,809 | ₩93,911 | ₩95,441 | +1.63% | 2.8만 |
|---|
| 2025.10.29 | ₩97,386 | ₩97,909 | ₩93,911 | ₩94,367 | -3.10% | 3.2만 |
|---|
| 2025.10.28 | ₩93,616 | ₩97,909 | ₩93,469 | ₩97,359 | +4.00% | 4.6만 |
|---|
| 2025.10.27 | ₩93,831 | ₩94,703 | ₩92,623 | ₩94,341 | +0.54% | 3.6만 |
|---|
| 2025.10.24 | ₩94,408 | ₩94,998 | ₩92,570 | ₩93,401 | -1.07% | 4.5만 |
|---|
| 2025.10.23 | ₩93,469 | ₩93,992 | ₩92,489 | ₩93,992 | +0.56% | 3.4만 |
|---|
| 2025.10.22 | ₩93,133 | ₩93,898 | ₩91,912 | ₩92,368 | -0.82% | 5.6만 |
|---|
| 2025.10.21 | ₩91,644 | ₩92,623 | ₩90,638 | ₩92,395 | +0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩89,846 | ₩91,885 | ₩89,846 | ₩91,429 | +1.76% | 2.7만 |
|---|
| 2025.10.17 | ₩89,913 | ₩90,651 | ₩89,618 | ₩89,846 | -0.07% | 3.4만 |
|---|
| 2025.10.16 | ₩90,906 | ₩92,623 | ₩89,887 | ₩90,115 | -0.87% | 4.2만 |
|---|
| 2025.10.15 | ₩91,604 | ₩93,080 | ₩90,504 | ₩91,134 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩92,731 | ₩93,442 | ₩91,228 | ₩91,376 | -1.46% | 5만 |
|---|
| 2025.10.13 | ₩91,054 | ₩93,723 | ₩91,054 | ₩92,999 | +2.14% | 4.6만 |
|---|
| 2025.10.10 | ₩93,911 | ₩95,280 | ₩90,732 | ₩91,054 | -3.04% | 8.6만 |
|---|