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 | ₩97,172 | ₩97,760 | ₩96,090 | ₩96,691 | -0.50% | 3.5만 |
| 2026.10.08 | ₩97,827 | ₩98,121 | ₩97,172 | ₩97,693 | -0.14% | 2.6만 |
| 2026.10.07 | ₩97,239 | ₩97,239 | ₩96,223 | ₩96,664 | -0.59% | 2.6만 |
| 2026.10.06 | ₩95,502 | ₩96,851 | ₩94,874 | ₩96,678 | +1.23% | 2.6만 |
| 2026.10.05 | ₩94,647 | ₩95,716 | ₩94,326 | ₩95,382 | +0.78% | 1.7만 |
| 2026.10.02 | ₩93,030 | ₩94,713 | ₩92,963 | ₩94,085 | +1.13% | 3.2만 |
| 2026.10.01 | ₩92,615 | ₩93,578 | ₩92,308 | ₩93,257 | +0.69% | 3만 |
| 2026.09.30 | ₩93,684 | ₩93,684 | ₩92,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,402 |
| -1.37% |
| 4.9만 |
| 2026.09.29 | ₩94,299 | ₩95,021 | ₩92,990 | ₩93,684 | -0.65% | 5.3만 |
|---|
| 2026.09.28 | ₩96,785 | ₩97,065 | ₩94,406 | ₩95,007 | -1.84% | 5.2만 |
|---|
| 2026.09.25 | ₩96,477 | ₩96,811 | ₩94,927 | ₩95,929 | -0.57% | 2.4만 |
|---|
| 2026.09.24 | ₩96,210 | ₩97,533 | ₩96,090 | ₩96,851 | +0.67% | 2.6만 |
|---|
| 2026.09.23 | ₩96,491 | ₩96,945 | ₩95,809 | ₩96,651 | +0.17% | 3.1만 |
|---|
| 2026.09.22 | ₩96,731 | ₩98,001 | ₩96,477 | ₩96,704 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩97,413 | ₩98,201 | ₩96,424 | ₩96,691 | -0.74% | 2.4만 |
|---|
| 2026.09.18 | ₩98,736 | ₩98,856 | ₩97,947 | ₩98,188 | -0.55% | 2.1만 |
|---|
| 2026.09.17 | ₩97,279 | ₩98,508 | ₩97,266 | ₩98,201 | +0.95% | 2.4만 |
|---|
| 2026.09.16 | ₩99,551 | ₩100,045 | ₩96,878 | ₩97,279 | -2.28% | 4.8만 |
|---|
| 2026.09.15 | ₩98,655 | ₩100,553 | ₩98,655 | ₩100,245 | +1.61% | 3.4만 |
|---|
| 2026.09.14 | ₩100,686 | ₩100,686 | ₩98,615 | ₩98,642 | -2.03% | 1.6만 |
|---|
| 2026.09.11 | ₩101,314 | ₩101,314 | ₩99,631 | ₩100,018 | -1.28% | 1.6만 |
|---|
| 2026.09.10 | ₩99,551 | ₩100,660 | ₩99,003 | ₩99,938 | +0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩100,152 | ₩100,326 | ₩98,856 | ₩99,190 | -0.96% | 2.7만 |
|---|
| 2026.09.08 | ₩100,219 | ₩100,499 | ₩99,323 | ₩99,551 | -0.67% | 1.8만 |
|---|
| 2026.09.04 | ₩100,499 | ₩100,553 | ₩98,241 | ₩99,831 | -0.66% | 2.8만 |
|---|
| 2026.09.03 | ₩102,504 | ₩102,758 | ₩100,499 | ₩100,860 | -1.60% | 2.1만 |
|---|
| 2026.09.02 | ₩100,980 | ₩102,223 | ₩100,620 | ₩101,301 | +0.32% | 9.7천 |
|---|
| 2026.09.01 | ₩101,007 | ₩102,156 | ₩100,553 | ₩101,127 | +0.12% | 2.3만 |
|---|
| 2026.08.31 | ₩101,061 | ₩102,597 | ₩99,617 | ₩100,352 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩99,056 | ₩100,433 | ₩98,776 | ₩100,018 | +0.97% | 2.6만 |
|---|
| 2026.08.27 | ₩98,495 | ₩99,350 | ₩97,787 | ₩98,802 | +0.31% | 3.1만 |
|---|
| 2026.08.26 | ₩98,348 | ₩100,419 | ₩97,733 | ₩98,107 | -0.24% | 5.6만 |
|---|
| 2026.08.25 | ₩97,012 | ₩99,644 | ₩97,012 | ₩99,497 | +2.56% | 5만 |
|---|
| 2026.08.24 | ₩98,321 | ₩98,348 | ₩96,918 | ₩97,212 | -1.13% | 2.9만 |
|---|
| 2026.08.21 | ₩97,560 | ₩98,548 | ₩96,972 | ₩98,548 | +1.01% | 4.1만 |
|---|
| 2026.08.20 | ₩97,199 | ₩97,546 | ₩96,223 | ₩97,092 | -0.11% | 2.4만 |
|---|
| 2026.08.19 | ₩97,533 | ₩97,533 | ₩95,395 | ₩96,611 | -0.95% | 7.9만 |
|---|
| 2026.08.18 | ₩97,640 | ₩97,947 | ₩96,704 | ₩96,798 | -0.86% | 1.6만 |
|---|
| 2026.08.17 | ₩96,811 | ₩97,773 | ₩96,210 | ₩97,132 | +0.33% | 2.6만 |
|---|
| 2026.08.14 | ₩97,813 | ₩98,134 | ₩96,865 | ₩97,413 | -0.41% | 2.5만 |
|---|
| 2026.08.13 | ₩96,958 | ₩97,707 | ₩96,878 | ₩97,212 | +0.26% | 2.2만 |
|---|
| 2026.08.12 | ₩96,504 | ₩98,148 | ₩96,504 | ₩97,520 | +1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩97,546 | ₩97,613 | ₩96,477 | ₩97,065 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩97,520 | ₩98,201 | ₩96,731 | ₩97,239 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩95,555 | ₩98,014 | ₩94,660 | ₩96,491 | +0.98% | 6.1만 |
|---|
| 2026.08.06 | ₩95,301 | ₩95,301 | ₩93,684 | ₩94,513 | -0.83% | 4.6만 |
|---|
| 2026.08.05 | ₩95,622 | ₩96,410 | ₩93,538 | ₩94,540 | -1.13% | 6.4만 |
|---|
| 2026.08.04 | ₩96,237 | ₩96,985 | ₩95,609 | ₩96,023 | -0.22% | 4.3만 |
|---|
| 2026.08.03 | ₩97,079 | ₩98,281 | ₩95,849 | ₩97,399 | +0.33% | 6.2만 |
|---|
| 2026.07.31 | ₩97,012 | ₩98,268 | ₩96,918 | ₩97,573 | +0.58% | 1.7만 |
|---|
| 2026.07.30 | ₩96,678 | ₩98,348 | ₩96,384 | ₩97,105 | +0.44% | 3.9만 |
|---|
| 2026.07.29 | ₩98,214 | ₩98,883 | ₩96,758 | ₩97,212 | -1.02% | 4.6만 |
|---|
| 2026.07.28 | ₩97,787 | ₩98,749 | ₩97,212 | ₩97,707 | -0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩98,214 | ₩99,778 | ₩97,212 | ₩97,346 | -0.88% | 4.9만 |
|---|
| 2026.07.24 | ₩98,642 | ₩99,738 | ₩98,188 | ₩98,615 | -0.03% | 4만 |
|---|
| 2026.07.23 | ₩99,003 | ₩99,778 | ₩97,787 | ₩99,123 | +0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩98,602 | ₩99,150 | ₩98,027 | ₩98,883 | +0.28% | 3.1만 |
|---|
| 2026.07.21 | ₩97,626 | ₩98,548 | ₩97,185 | ₩97,787 | +0.16% | 2.6만 |
|---|
| 2026.07.20 | ₩97,025 | ₩98,174 | ₩96,878 | ₩97,773 | +0.77% | 1.7만 |
|---|
| 2026.07.17 | ₩99,390 | ₩99,551 | ₩97,092 | ₩97,560 | -1.84% | 3.4만 |
|---|
| 2026.07.16 | ₩98,348 | ₩99,684 | ₩97,987 | ₩98,201 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩98,522 | ₩99,070 | ₩97,747 | ₩98,989 | +0.47% | 1.3만 |
|---|
| 2026.07.14 | ₩98,816 | ₩99,617 | ₩97,493 | ₩99,243 | +0.43% | 4.8만 |
|---|
| 2026.07.13 | ₩97,426 | ₩99,591 | ₩97,426 | ₩98,401 | +1.00% | 2.6만 |
|---|
| 2026.07.10 | ₩97,546 | ₩98,148 | ₩96,517 | ₩97,292 | -0.26% | 1.1만 |
|---|
| 2026.07.09 | ₩98,883 | ₩98,883 | ₩97,239 | ₩97,546 | -1.35% | 3.5만 |
|---|
| 2026.07.08 | ₩100,673 | ₩101,288 | ₩98,214 | ₩98,909 | -1.75% | 4.4만 |
|---|
| 2026.07.07 | ₩97,546 | ₩100,085 | ₩97,546 | ₩99,404 | +1.90% | 5만 |
|---|
| 2026.07.06 | ₩97,813 | ₩98,883 | ₩96,557 | ₩97,359 | -0.46% | 2.4만 |
|---|
| 2026.07.02 | ₩97,907 | ₩99,644 | ₩96,945 | ₩97,693 | -0.22% | 3.2만 |
|---|
| 2026.07.01 | ₩97,185 | ₩98,041 | ₩96,598 | ₩97,132 | -0.05% | 2.2만 |
|---|
| 2026.06.30 | ₩97,212 | ₩98,482 | ₩97,065 | ₩97,813 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩97,373 | ₩98,802 | ₩96,116 | ₩97,079 | -0.30% | 2.8만 |
|---|
| 2026.06.26 | ₩96,611 | ₩97,787 | ₩96,237 | ₩97,760 | +1.19% | 2.4만 |
|---|
| 2026.06.25 | ₩95,903 | ₩97,359 | ₩95,595 | ₩96,758 | +0.89% | 2.1만 |
|---|
| 2026.06.24 | ₩97,292 | ₩97,292 | ₩95,194 | ₩95,782 | -1.55% | 3.9만 |
|---|
| 2026.06.23 | ₩96,304 | ₩98,361 | ₩96,210 | ₩97,573 | +1.32% | 2.9만 |
|---|
| 2026.06.22 | ₩96,210 | ₩97,159 | ₩95,622 | ₩96,517 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩95,903 | ₩96,838 | ₩94,887 | ₩96,584 | +0.71% | 4만 |
|---|
| 2026.06.17 | ₩96,197 | ₩97,373 | ₩95,569 | ₩95,956 | -0.25% | 3.6만 |
|---|
| 2026.06.16 | ₩94,941 | ₩96,210 | ₩94,032 | ₩95,675 | +0.77% | 4.2만 |
|---|
| 2026.06.15 | ₩98,535 | ₩99,270 | ₩95,675 | ₩95,889 | -2.69% | 6.6만 |
|---|
| 2026.06.12 | ₩99,551 | ₩100,713 | ₩99,217 | ₩99,938 | +0.39% | 2.8만 |
|---|
| 2026.06.11 | ₩104,455 | ₩105,176 | ₩99,831 | ₩100,339 | -3.94% | 6만 |
|---|
| 2026.06.10 | ₩104,027 | ₩105,297 | ₩103,386 | ₩104,495 | +0.45% | 3만 |
|---|
| 2026.06.09 | ₩105,150 | ₩105,176 | ₩102,464 | ₩102,477 | -2.54% | 2.5만 |
|---|
| 2026.06.08 | ₩106,619 | ₩106,619 | ₩103,626 | ₩104,709 | -1.79% | 2.6만 |
|---|
| 2026.06.05 | ₩104,602 | ₩105,350 | ₩103,680 | ₩103,907 | -0.66% | 3.2만 |
|---|
| 2026.06.04 | ₩102,718 | ₩105,510 | ₩102,718 | ₩104,976 | +2.20% | 3만 |
|---|
| 2026.06.03 | ₩103,519 | ₩104,228 | ₩101,969 | ₩103,052 | -0.45% | 3.8만 |
|---|
| 2026.06.02 | ₩101,542 | ₩103,292 | ₩101,542 | ₩103,078 | +1.51% | 3.5만 |
|---|
| 2026.06.01 | ₩100,473 | ₩102,357 | ₩99,885 | ₩101,368 | +0.89% | 5.4만 |
|---|
| 2026.05.29 | ₩100,727 | ₩102,410 | ₩99,617 | ₩99,911 | -0.81% | 4.9만 |
|---|
| 2026.05.28 | ₩100,780 | ₩101,689 | ₩100,245 | ₩101,154 | +0.37% | 5.6만 |
|---|
| 2026.05.27 | ₩100,807 | ₩101,421 | ₩99,671 | ₩99,938 | -0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩102,424 | ₩103,907 | ₩100,780 | ₩101,421 | -0.98% | 6.2만 |
|---|
| 2026.05.22 | ₩102,891 | ₩103,800 | ₩101,836 | ₩102,945 | +0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩103,853 | ₩105,056 | ₩102,223 | ₩103,078 | -0.75% | 3.2만 |
|---|
| 2026.05.20 | ₩105,430 | ₩106,606 | ₩103,466 | ₩103,787 | -1.56% | 4.5만 |
|---|
| 2026.05.19 | ₩104,334 | ₩106,005 | ₩103,118 | ₩105,136 | +0.77% | 5만 |
|---|
| 2026.05.18 | ₩103,760 | ₩104,228 | ₩102,223 | ₩103,853 | +0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩102,637 | ₩103,893 | ₩101,622 | ₩103,800 | +1.13% | 2.9만 |
|---|
| 2026.05.14 | ₩102,664 | ₩103,199 | ₩101,849 | ₩102,624 | -0.04% | 3.9만 |
|---|
| 2026.05.13 | ₩103,546 | ₩104,174 | ₩101,796 | ₩102,611 | -0.90% | 3.2만 |
|---|
| 2026.05.12 | ₩102,116 | ₩103,733 | ₩100,606 | ₩103,412 | +1.27% | 2.9만 |
|---|
| 2026.05.11 | ₩100,900 | ₩102,009 | ₩100,366 | ₩101,301 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩102,210 | ₩102,210 | ₩101,074 | ₩101,542 | -0.65% | 4.4만 |
|---|
| 2026.05.07 | ₩100,887 | ₩101,956 | ₩99,684 | ₩100,740 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩102,918 | ₩103,426 | ₩100,887 | ₩101,288 | -1.58% | 4만 |
|---|
| 2026.05.05 | ₩104,094 | ₩105,537 | ₩103,452 | ₩104,014 | -0.08% | 4.6만 |
|---|
| 2026.05.04 | ₩102,931 | ₩104,815 | ₩102,597 | ₩104,642 | +1.66% | 4.2만 |
|---|
| 2026.05.01 | ₩101,568 | ₩103,292 | ₩100,927 | ₩102,971 | +1.38% | 5.8만 |
|---|
| 2026.04.30 | ₩101,555 | ₩102,076 | ₩100,219 | ₩102,076 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩102,383 | ₩102,851 | ₩100,954 | ₩101,769 | -0.60% | 5만 |
|---|
| 2026.04.28 | ₩101,047 | ₩102,290 | ₩100,392 | ₩101,983 | +0.93% | 3.9만 |
|---|
| 2026.04.27 | ₩100,473 | ₩100,820 | ₩99,805 | ₩100,499 | +0.03% | 2만 |
|---|
| 2026.04.24 | ₩100,593 | ₩100,593 | ₩99,390 | ₩99,992 | -0.60% | 1.8만 |
|---|
| 2026.04.23 | ₩99,083 | ₩100,807 | ₩99,083 | ₩100,633 | +1.56% | 3.6만 |
|---|
| 2026.04.22 | ₩99,323 | ₩100,179 | ₩99,217 | ₩99,551 | +0.23% | 2.7만 |
|---|
| 2026.04.21 | ₩98,575 | ₩99,898 | ₩98,522 | ₩99,805 | +1.25% | 2.4만 |
|---|
| 2026.04.20 | ₩96,932 | ₩99,364 | ₩96,932 | ₩98,535 | +1.65% | 3.1만 |
|---|
| 2026.04.17 | ₩97,680 | ₩98,548 | ₩96,464 | ₩96,704 | -1.00% | 5.3만 |
|---|
| 2026.04.16 | ₩98,802 | ₩100,098 | ₩98,802 | ₩99,805 | +1.01% | 2만 |
|---|
| 2026.04.15 | ₩97,787 | ₩99,016 | ₩96,704 | ₩99,016 | +1.26% | 3.8만 |
|---|
| 2026.04.14 | ₩99,952 | ₩100,539 | ₩98,054 | ₩98,508 | -1.44% | 4.8만 |
|---|
| 2026.04.13 | ₩101,782 | ₩102,036 | ₩100,125 | ₩100,780 | -0.98% | 4.8만 |
|---|
| 2026.04.10 | ₩99,457 | ₩101,421 | ₩99,457 | ₩101,261 | +1.81% | 4.1만 |
|---|
| 2026.04.09 | ₩99,564 | ₩101,141 | ₩99,551 | ₩100,205 | +0.64% | 3.7만 |
|---|
| 2026.04.08 | ₩100,232 | ₩100,887 | ₩98,615 | ₩99,965 | -0.27% | 4.4만 |
|---|
| 2026.04.07 | ₩100,192 | ₩102,130 | ₩99,978 | ₩101,769 | +1.57% | 4.8만 |
|---|
| 2026.04.06 | ₩99,698 | ₩100,793 | ₩99,364 | ₩99,978 | +0.28% | 3.8만 |
|---|
| 2026.04.02 | ₩99,016 | ₩101,221 | ₩98,883 | ₩99,684 | +0.67% | 4.5만 |
|---|
| 2026.04.01 | ₩99,778 | ₩100,713 | ₩96,945 | ₩97,854 | -1.93% | 5만 |
|---|
| 2026.03.31 | ₩101,729 | ₩102,731 | ₩99,711 | ₩100,673 | -1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩102,116 | ₩102,731 | ₩101,154 | ₩101,836 | -0.27% | 3.5만 |
|---|
| 2026.03.27 | ₩100,018 | ₩102,998 | ₩99,938 | ₩101,943 | +1.92% | 4.6만 |
|---|
| 2026.03.26 | ₩98,976 | ₩100,740 | ₩98,976 | ₩100,005 | +1.04% | 2.4만 |
|---|
| 2026.03.25 | ₩98,401 | ₩99,617 | ₩98,148 | ₩98,976 | +0.58% | 3.2만 |
|---|
| 2026.03.24 | ₩98,241 | ₩100,245 | ₩98,214 | ₩99,524 | +1.31% | 6.5만 |
|---|
| 2026.03.23 | ₩99,511 | ₩100,874 | ₩96,878 | ₩98,107 | -1.41% | 7.1만 |
|---|
| 2026.03.20 | ₩100,887 | ₩101,421 | ₩99,270 | ₩100,326 | -0.56% | 6.6만 |
|---|
| 2026.03.19 | ₩99,217 | ₩102,277 | ₩98,883 | ₩100,179 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩100,686 | ₩100,686 | ₩98,602 | ₩98,842 | -1.83% | 5만 |
|---|
| 2026.03.17 | ₩102,223 | ₩102,891 | ₩99,898 | ₩100,620 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩100,486 | ₩102,891 | ₩100,018 | ₩101,395 | +0.90% | 7.7만 |
|---|
| 2026.03.13 | ₩99,858 | ₩100,847 | ₩99,377 | ₩100,352 | +0.50% | 3.8만 |
|---|
| 2026.03.12 | ₩100,660 | ₩100,900 | ₩98,535 | ₩98,816 | -1.83% | 5.4만 |
|---|
| 2026.03.11 | ₩97,680 | ₩100,486 | ₩97,680 | ₩99,871 | +2.24% | 2.8만 |
|---|
| 2026.03.10 | ₩98,976 | ₩99,390 | ₩97,092 | ₩97,640 | -1.35% | 3만 |
|---|
| 2026.03.09 | ₩98,348 | ₩100,887 | ₩97,987 | ₩99,791 | +1.47% | 4.1만 |
|---|
| 2026.03.06 | ₩97,479 | ₩98,415 | ₩96,878 | ₩97,707 | +0.23% | 3.3만 |
|---|
| 2026.03.05 | ₩98,201 | ₩99,551 | ₩97,453 | ₩97,479 | -0.73% | 3만 |
|---|
| 2026.03.04 | ₩95,969 | ₩98,789 | ₩95,141 | ₩98,789 | +2.94% | 4.3만 |
|---|
| 2026.03.03 | ₩98,949 | ₩98,949 | ₩94,687 | ₩95,863 | -3.12% | 5.2만 |
|---|
| 2026.03.02 | ₩98,883 | ₩99,457 | ₩97,600 | ₩98,281 | -0.61% | 2.8만 |
|---|
| 2026.02.27 | ₩98,134 | ₩98,348 | ₩96,304 | ₩97,466 | -0.68% | 2.3만 |
|---|
| 2026.02.26 | ₩95,315 | ₩97,707 | ₩94,753 | ₩97,479 | +2.27% | 3.3만 |
|---|
| 2026.02.25 | ₩94,232 | ₩95,529 | ₩93,538 | ₩95,194 | +1.02% | 2.6만 |
|---|
| 2026.02.24 | ₩93,497 | ₩94,125 | ₩93,070 | ₩93,751 | +0.27% | 1.7만 |
|---|
| 2026.02.23 | ₩93,698 | ₩94,807 | ₩93,137 | ₩93,497 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩94,125 | ₩94,767 | ₩93,177 | ₩93,391 | -0.78% | 6.4만 |
|---|
| 2026.02.19 | ₩94,072 | ₩95,609 | ₩93,644 | ₩95,007 | +0.99% | 5.7만 |
|---|
| 2026.02.18 | ₩93,244 | ₩94,580 | ₩92,602 | ₩93,497 | +0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩93,538 | ₩93,538 | ₩91,172 | ₩92,789 | -0.80% | 3.6만 |
|---|
| 2026.02.13 | ₩92,883 | ₩93,858 | ₩92,883 | ₩93,604 | +0.78% | 2.3만 |
|---|
| 2026.02.12 | ₩94,887 | ₩95,208 | ₩92,856 | ₩92,856 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩93,872 | ₩95,462 | ₩93,538 | ₩94,941 | +1.14% | 4.1만 |
|---|
| 2026.02.10 | ₩93,538 | ₩94,620 | ₩92,348 | ₩93,350 | -0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩92,736 | ₩93,578 | ₩92,268 | ₩93,284 | +0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩93,083 | ₩94,874 | ₩92,736 | ₩92,936 | -0.16% | 3.5만 |
|---|
| 2026.02.05 | ₩94,206 | ₩94,580 | ₩92,869 | ₩93,030 | -1.25% | 1.9만 |
|---|
| 2026.02.04 | ₩94,794 | ₩95,488 | ₩93,872 | ₩94,647 | -0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩94,900 | ₩96,878 | ₩94,192 | ₩94,727 | -0.18% | 4.4만 |
|---|
| 2026.02.02 | ₩94,419 | ₩95,382 | ₩93,805 | ₩94,713 | +0.31% | 3.2만 |
|---|
| 2026.01.30 | ₩96,036 | ₩96,384 | ₩94,206 | ₩95,355 | -0.71% | 4.8만 |
|---|
| 2026.01.29 | ₩97,052 | ₩97,546 | ₩94,446 | ₩95,796 | -1.29% | 5.3만 |
|---|
| 2026.01.28 | ₩93,270 | ₩95,382 | ₩93,270 | ₩95,368 | +2.25% | 6.1만 |
|---|
| 2026.01.27 | ₩92,762 | ₩93,484 | ₩92,148 | ₩93,484 | +0.78% | 2.8만 |
|---|
| 2026.01.26 | ₩91,800 | ₩93,003 | ₩90,905 | ₩92,682 | +0.96% | 2.8만 |
|---|
| 2026.01.23 | ₩91,440 | ₩92,268 | ₩90,865 | ₩91,506 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩91,506 | ₩92,388 | ₩90,477 | ₩91,319 | -0.20% | 3.7만 |
|---|
| 2026.01.21 | ₩91,613 | ₩93,257 | ₩90,905 | ₩92,121 | +0.55% | 4.6만 |
|---|
| 2026.01.20 | ₩90,197 | ₩91,480 | ₩90,197 | ₩90,918 | +0.80% | 2.9만 |
|---|
| 2026.01.16 | ₩90,558 | ₩91,172 | ₩90,184 | ₩90,184 | -0.41% | 2.9만 |
|---|
| 2026.01.15 | ₩91,453 | ₩92,308 | ₩89,088 | ₩90,972 | -0.53% | 2.7만 |
|---|
| 2026.01.14 | ₩93,190 | ₩93,538 | ₩91,894 | ₩92,255 | -1.00% | 4.5만 |
|---|
| 2026.01.13 | ₩90,745 | ₩93,257 | ₩90,745 | ₩92,054 | +1.44% | 4.1만 |
|---|
| 2026.01.12 | ₩89,221 | ₩90,531 | ₩89,061 | ₩90,357 | +1.27% | 2.9만 |
|---|
| 2026.01.09 | ₩90,077 | ₩90,785 | ₩88,981 | ₩89,769 | -0.34% | 3만 |
|---|
| 2026.01.08 | ₩88,326 | ₩90,304 | ₩88,326 | ₩89,515 | +1.35% | 8.4만 |
|---|
| 2026.01.07 | ₩88,954 | ₩89,622 | ₩87,270 | ₩88,246 | -0.80% | 7만 |
|---|
| 2026.01.06 | ₩90,852 | ₩90,985 | ₩88,727 | ₩89,515 | -1.47% | 6.2만 |
|---|
| 2026.01.05 | ₩93,404 | ₩93,538 | ₩91,012 | ₩91,025 | -2.55% | 4.4만 |
|---|
| 2026.01.02 | ₩91,613 | ₩94,152 | ₩91,025 | ₩93,805 | +2.39% | 3.5만 |
|---|
| 2025.12.31 | ₩93,938 | ₩94,633 | ₩90,865 | ₩91,627 | -2.46% | 13.1만 |
|---|
| 2025.12.30 | ₩93,831 | ₩94,740 | ₩93,538 | ₩93,698 | -0.14% | 4.1만 |
|---|
| 2025.12.29 | ₩93,538 | ₩94,620 | ₩92,589 | ₩93,538 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩92,134 | ₩93,270 | ₩91,533 | ₩93,203 | +1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩91,774 | ₩92,081 | ₩90,411 | ₩91,680 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩91,119 | ₩92,415 | ₩91,119 | ₩91,840 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩90,624 | ₩92,215 | ₩90,624 | ₩91,146 | +0.58% | 2.7만 |
|---|
| 2025.12.19 | ₩89,529 | ₩90,825 | ₩89,462 | ₩90,638 | +1.24% | 5.3만 |
|---|
| 2025.12.18 | ₩90,865 | ₩91,199 | ₩89,809 | ₩89,890 | -1.07% | 4.5만 |
|---|
| 2025.12.17 | ₩89,903 | ₩90,865 | ₩89,555 | ₩90,705 | +0.89% | 4.1만 |
|---|
| 2025.12.16 | ₩91,693 | ₩92,415 | ₩89,275 | ₩89,930 | -1.92% | 4.7만 |
|---|
| 2025.12.15 | ₩92,068 | ₩94,887 | ₩90,852 | ₩92,602 | +0.58% | 6.1만 |
|---|
| 2025.12.12 | ₩95,796 | ₩95,943 | ₩92,241 | ₩92,241 | -3.71% | 4만 |
|---|
| 2025.12.11 | ₩95,382 | ₩97,132 | ₩94,099 | ₩94,981 | -0.42% | 3.3만 |
|---|
| 2025.12.10 | ₩94,540 | ₩96,785 | ₩94,540 | ₩96,076 | +1.63% | 2.7만 |
|---|
| 2025.12.09 | ₩93,538 | ₩96,183 | ₩93,538 | ₩94,620 | +1.16% | 4만 |
|---|
| 2025.12.08 | ₩94,927 | ₩96,464 | ₩93,818 | ₩94,072 | -0.90% | 5.2만 |
|---|
| 2025.12.05 | ₩104,829 | ₩104,856 | ₩95,368 | ₩96,116 | -8.31% | 10.2만 |
|---|
| 2025.12.04 | ₩105,684 | ₩106,713 | ₩105,136 | ₩105,470 | -0.20% | 2.4만 |
|---|
| 2025.12.03 | ₩104,094 | ₩106,219 | ₩104,094 | ₩105,778 | +1.62% | 3만 |
|---|
| 2025.12.02 | ₩104,802 | ₩105,550 | ₩104,228 | ₩104,468 | -0.32% | 1.8만 |
|---|
| 2025.12.01 | ₩103,426 | ₩106,419 | ₩103,426 | ₩105,150 | +1.67% | 2.5만 |
|---|
| 2025.11.28 | ₩103,172 | ₩104,896 | ₩103,105 | ₩103,426 | +0.25% | 2.9만 |
|---|
| 2025.11.26 | ₩103,640 | ₩105,537 | ₩103,399 | ₩104,642 | +0.97% | 1.6만 |
|---|
| 2025.11.25 | ₩102,891 | ₩104,374 | ₩101,488 | ₩102,905 | +0.01% | 3.8만 |
|---|
| 2025.11.24 | ₩102,490 | ₩105,096 | ₩102,424 | ₩103,693 | +1.17% | 3.2만 |
|---|
| 2025.11.21 | ₩104,455 | ₩104,789 | ₩102,290 | ₩103,346 | -1.06% | 4.4만 |
|---|
| 2025.11.20 | ₩105,216 | ₩106,713 | ₩103,880 | ₩103,907 | -1.24% | 6만 |
|---|
| 2025.11.19 | ₩102,424 | ₩105,457 | ₩102,424 | ₩104,575 | +2.10% | 3.3만 |
|---|
| 2025.11.18 | ₩102,223 | ₩105,457 | ₩100,606 | ₩104,535 | +2.26% | 4.2만 |
|---|
| 2025.11.17 | ₩105,604 | ₩105,604 | ₩102,424 | ₩102,824 | -2.63% | 2.9만 |
|---|
| 2025.11.14 | ₩104,228 | ₩106,259 | ₩103,559 | ₩105,657 | +1.37% | 3.1만 |
|---|
| 2025.11.13 | ₩104,575 | ₩105,230 | ₩102,250 | ₩103,960 | -0.59% | 2.1만 |
|---|
| 2025.11.12 | ₩102,490 | ₩104,896 | ₩102,223 | ₩104,268 | +1.73% | 3.4만 |
|---|
| 2025.11.11 | ₩102,945 | ₩104,642 | ₩102,223 | ₩102,744 | -0.19% | 4만 |
|---|
| 2025.11.10 | ₩102,691 | ₩103,559 | ₩100,954 | ₩102,891 | +0.20% | 3만 |
|---|
| 2025.11.07 | ₩100,179 | ₩103,158 | ₩99,043 | ₩102,624 | +2.44% | 5만 |
|---|
| 2025.11.06 | ₩98,161 | ₩100,165 | ₩97,880 | ₩99,604 | +1.47% | 2.8만 |
|---|
| 2025.11.05 | ₩97,546 | ₩98,615 | ₩96,704 | ₩97,520 | -0.03% | 2.9만 |
|---|
| 2025.11.04 | ₩96,918 | ₩97,813 | ₩95,341 | ₩96,891 | -0.03% | 2.5만 |
|---|
| 2025.11.03 | ₩96,130 | ₩98,054 | ₩95,542 | ₩97,172 | +1.08% | 3.7만 |
|---|
| 2025.10.31 | ₩95,408 | ₩96,851 | ₩94,526 | ₩96,130 | +0.76% | 3.2만 |
|---|
| 2025.10.30 | ₩93,538 | ₩96,424 | ₩93,538 | ₩95,061 | +1.63% | 2.8만 |
|---|
| 2025.10.29 | ₩96,998 | ₩97,520 | ₩93,538 | ₩93,992 | -3.10% | 3.2만 |
|---|
| 2025.10.28 | ₩93,244 | ₩97,520 | ₩93,097 | ₩96,972 | +4.00% | 4.6만 |
|---|
| 2025.10.27 | ₩93,457 | ₩94,326 | ₩92,255 | ₩93,965 | +0.54% | 3.6만 |
|---|
| 2025.10.24 | ₩94,032 | ₩94,620 | ₩92,201 | ₩93,030 | -1.07% | 4.5만 |
|---|
| 2025.10.23 | ₩93,097 | ₩93,618 | ₩92,121 | ₩93,618 | +0.56% | 3.4만 |
|---|
| 2025.10.22 | ₩92,762 | ₩93,524 | ₩91,546 | ₩92,001 | -0.82% | 5.6만 |
|---|
| 2025.10.21 | ₩91,279 | ₩92,255 | ₩90,277 | ₩92,028 | +0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩89,489 | ₩91,520 | ₩89,489 | ₩91,065 | +1.76% | 2.7만 |
|---|
| 2025.10.17 | ₩89,555 | ₩90,290 | ₩89,262 | ₩89,489 | -0.07% | 3.4만 |
|---|
| 2025.10.16 | ₩90,544 | ₩92,255 | ₩89,529 | ₩89,756 | -0.87% | 4.2만 |
|---|
| 2025.10.15 | ₩91,239 | ₩92,709 | ₩90,143 | ₩90,771 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩92,362 | ₩93,070 | ₩90,865 | ₩91,012 | -1.46% | 5만 |
|---|
| 2025.10.13 | ₩90,691 | ₩93,350 | ₩90,691 | ₩92,629 | +2.14% | 4.6만 |
|---|
| 2025.10.10 | ₩93,538 | ₩94,900 | ₩90,371 | ₩90,691 | -3.04% | 8.6만 |
|---|