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 | ₩97,510 | ₩98,100 | ₩96,424 | ₩97,028 | -0.50% | 3.5만 |
| 2026.10.08 | ₩98,167 | ₩98,462 | ₩97,510 | ₩98,033 | -0.14% | 2.6만 |
| 2026.10.07 | ₩97,577 | ₩97,577 | ₩96,558 | ₩97,001 | -0.59% | 2.6만 |
| 2026.10.06 | ₩95,834 | ₩97,188 | ₩95,204 | ₩97,014 | +1.23% | 2.6만 |
| 2026.10.05 | ₩94,976 | ₩96,049 | ₩94,654 | ₩95,713 | +0.78% | 1.7만 |
| 2026.10.02 | ₩93,353 | ₩95,043 | ₩93,286 | ₩94,413 | +1.13% | 3.2만 |
| 2026.10.01 | ₩92,938 | ₩93,903 | ₩92,629 | ₩93,581 | +0.69% | 3만 |
| 2026.09.30 | ₩94,010 | ₩94,010 | ₩92,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,723 |
| -1.37% |
| 4.9만 |
| 2026.09.29 | ₩94,627 | ₩95,351 | ₩93,313 | ₩94,010 | -0.65% | 5.3만 |
|---|
| 2026.09.28 | ₩97,121 | ₩97,403 | ₩94,735 | ₩95,338 | -1.84% | 5.2만 |
|---|
| 2026.09.25 | ₩96,813 | ₩97,148 | ₩95,258 | ₩96,263 | -0.57% | 2.4만 |
|---|
| 2026.09.24 | ₩96,545 | ₩97,872 | ₩96,424 | ₩97,188 | +0.67% | 2.6만 |
|---|
| 2026.09.23 | ₩96,826 | ₩97,282 | ₩96,143 | ₩96,987 | +0.17% | 3.1만 |
|---|
| 2026.09.22 | ₩97,068 | ₩98,342 | ₩96,813 | ₩97,041 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩97,752 | ₩98,543 | ₩96,759 | ₩97,028 | -0.74% | 2.4만 |
|---|
| 2026.09.18 | ₩99,079 | ₩99,200 | ₩98,288 | ₩98,529 | -0.55% | 2.1만 |
|---|
| 2026.09.17 | ₩97,618 | ₩98,851 | ₩97,604 | ₩98,543 | +0.95% | 2.4만 |
|---|
| 2026.09.16 | ₩99,897 | ₩100,393 | ₩97,215 | ₩97,618 | -2.28% | 4.8만 |
|---|
| 2026.09.15 | ₩98,999 | ₩100,903 | ₩98,999 | ₩100,594 | +1.61% | 3.4만 |
|---|
| 2026.09.14 | ₩101,037 | ₩101,037 | ₩98,958 | ₩98,985 | -2.03% | 1.6만 |
|---|
| 2026.09.11 | ₩101,667 | ₩101,667 | ₩99,978 | ₩100,366 | -1.28% | 1.6만 |
|---|
| 2026.09.10 | ₩99,897 | ₩101,010 | ₩99,347 | ₩100,286 | +0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩100,500 | ₩100,675 | ₩99,200 | ₩99,535 | -0.96% | 2.7만 |
|---|
| 2026.09.08 | ₩100,568 | ₩100,849 | ₩99,669 | ₩99,897 | -0.67% | 1.8만 |
|---|
| 2026.09.04 | ₩100,849 | ₩100,903 | ₩98,583 | ₩100,179 | -0.66% | 2.8만 |
|---|
| 2026.09.03 | ₩102,860 | ₩103,115 | ₩100,849 | ₩101,211 | -1.60% | 2.1만 |
|---|
| 2026.09.02 | ₩101,332 | ₩102,579 | ₩100,970 | ₩101,654 | +0.32% | 9.7천 |
|---|
| 2026.09.01 | ₩101,359 | ₩102,512 | ₩100,903 | ₩101,479 | +0.12% | 2.3만 |
|---|
| 2026.08.31 | ₩101,412 | ₩102,954 | ₩99,964 | ₩100,702 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩99,401 | ₩100,782 | ₩99,119 | ₩100,366 | +0.97% | 2.6만 |
|---|
| 2026.08.27 | ₩98,838 | ₩99,696 | ₩98,127 | ₩99,146 | +0.31% | 3.1만 |
|---|
| 2026.08.26 | ₩98,690 | ₩100,769 | ₩98,073 | ₩98,449 | -0.24% | 5.6만 |
|---|
| 2026.08.25 | ₩97,349 | ₩99,991 | ₩97,349 | ₩99,843 | +2.56% | 5만 |
|---|
| 2026.08.24 | ₩98,663 | ₩98,690 | ₩97,255 | ₩97,550 | -1.13% | 2.9만 |
|---|
| 2026.08.21 | ₩97,899 | ₩98,891 | ₩97,309 | ₩98,891 | +1.01% | 4.1만 |
|---|
| 2026.08.20 | ₩97,537 | ₩97,886 | ₩96,558 | ₩97,430 | -0.11% | 2.4만 |
|---|
| 2026.08.19 | ₩97,872 | ₩97,872 | ₩95,727 | ₩96,947 | -0.95% | 7.9만 |
|---|
| 2026.08.18 | ₩97,980 | ₩98,288 | ₩97,041 | ₩97,135 | -0.86% | 1.6만 |
|---|
| 2026.08.17 | ₩97,148 | ₩98,114 | ₩96,545 | ₩97,470 | +0.33% | 2.6만 |
|---|
| 2026.08.14 | ₩98,154 | ₩98,476 | ₩97,202 | ₩97,752 | -0.41% | 2.5만 |
|---|
| 2026.08.13 | ₩97,296 | ₩98,047 | ₩97,215 | ₩97,550 | +0.26% | 2.2만 |
|---|
| 2026.08.12 | ₩96,840 | ₩98,489 | ₩96,840 | ₩97,859 | +1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩97,886 | ₩97,953 | ₩96,813 | ₩97,403 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩97,859 | ₩98,543 | ₩97,068 | ₩97,577 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩95,888 | ₩98,355 | ₩94,989 | ₩96,826 | +0.98% | 6.1만 |
|---|
| 2026.08.06 | ₩95,633 | ₩95,633 | ₩94,010 | ₩94,842 | -0.83% | 4.6만 |
|---|
| 2026.08.05 | ₩95,955 | ₩96,746 | ₩93,863 | ₩94,869 | -1.13% | 6.4만 |
|---|
| 2026.08.04 | ₩96,572 | ₩97,323 | ₩95,941 | ₩96,357 | -0.22% | 4.3만 |
|---|
| 2026.08.03 | ₩97,416 | ₩98,623 | ₩96,183 | ₩97,738 | +0.33% | 6.2만 |
|---|
| 2026.07.31 | ₩97,349 | ₩98,610 | ₩97,255 | ₩97,913 | +0.58% | 1.7만 |
|---|
| 2026.07.30 | ₩97,014 | ₩98,690 | ₩96,719 | ₩97,443 | +0.44% | 3.9만 |
|---|
| 2026.07.29 | ₩98,556 | ₩99,227 | ₩97,095 | ₩97,550 | -1.02% | 4.6만 |
|---|
| 2026.07.28 | ₩98,127 | ₩99,093 | ₩97,550 | ₩98,047 | -0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩98,556 | ₩100,125 | ₩97,550 | ₩97,685 | -0.88% | 4.9만 |
|---|
| 2026.07.24 | ₩98,985 | ₩100,085 | ₩98,529 | ₩98,958 | -0.03% | 4만 |
|---|
| 2026.07.23 | ₩99,347 | ₩100,125 | ₩98,127 | ₩99,468 | +0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩98,945 | ₩99,495 | ₩98,368 | ₩99,227 | +0.28% | 3.1만 |
|---|
| 2026.07.21 | ₩97,966 | ₩98,891 | ₩97,524 | ₩98,127 | +0.16% | 2.6만 |
|---|
| 2026.07.20 | ₩97,363 | ₩98,516 | ₩97,215 | ₩98,114 | +0.77% | 1.7만 |
|---|
| 2026.07.17 | ₩99,736 | ₩99,897 | ₩97,430 | ₩97,899 | -1.84% | 3.4만 |
|---|
| 2026.07.16 | ₩98,690 | ₩100,031 | ₩98,328 | ₩98,543 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩98,865 | ₩99,414 | ₩98,087 | ₩99,334 | +0.47% | 1.3만 |
|---|
| 2026.07.14 | ₩99,160 | ₩99,964 | ₩97,832 | ₩99,589 | +0.43% | 4.8만 |
|---|
| 2026.07.13 | ₩97,765 | ₩99,937 | ₩97,765 | ₩98,744 | +1.00% | 2.6만 |
|---|
| 2026.07.10 | ₩97,886 | ₩98,489 | ₩96,853 | ₩97,631 | -0.26% | 1.1만 |
|---|
| 2026.07.09 | ₩99,227 | ₩99,227 | ₩97,577 | ₩97,886 | -1.35% | 3.5만 |
|---|
| 2026.07.08 | ₩101,023 | ₩101,640 | ₩98,556 | ₩99,253 | -1.75% | 4.4만 |
|---|
| 2026.07.07 | ₩97,886 | ₩100,433 | ₩97,886 | ₩99,750 | +1.90% | 5만 |
|---|
| 2026.07.06 | ₩98,154 | ₩99,227 | ₩96,893 | ₩97,698 | -0.46% | 2.4만 |
|---|
| 2026.07.02 | ₩98,248 | ₩99,991 | ₩97,282 | ₩98,033 | -0.22% | 3.2만 |
|---|
| 2026.07.01 | ₩97,524 | ₩98,382 | ₩96,934 | ₩97,470 | -0.05% | 2.2만 |
|---|
| 2026.06.30 | ₩97,550 | ₩98,824 | ₩97,403 | ₩98,154 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩97,711 | ₩99,146 | ₩96,451 | ₩97,416 | -0.30% | 2.8만 |
|---|
| 2026.06.26 | ₩96,947 | ₩98,127 | ₩96,572 | ₩98,100 | +1.19% | 2.4만 |
|---|
| 2026.06.25 | ₩96,236 | ₩97,698 | ₩95,928 | ₩97,095 | +0.89% | 2.1만 |
|---|
| 2026.06.24 | ₩97,631 | ₩97,631 | ₩95,526 | ₩96,116 | -1.55% | 3.9만 |
|---|
| 2026.06.23 | ₩96,639 | ₩98,704 | ₩96,545 | ₩97,913 | +1.32% | 2.9만 |
|---|
| 2026.06.22 | ₩96,545 | ₩97,497 | ₩95,955 | ₩96,853 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩96,236 | ₩97,175 | ₩95,217 | ₩96,920 | +0.71% | 4만 |
|---|
| 2026.06.17 | ₩96,531 | ₩97,711 | ₩95,901 | ₩96,290 | -0.25% | 3.6만 |
|---|
| 2026.06.16 | ₩95,271 | ₩96,545 | ₩94,359 | ₩96,008 | +0.77% | 4.2만 |
|---|
| 2026.06.15 | ₩98,878 | ₩99,615 | ₩96,008 | ₩96,223 | -2.69% | 6.6만 |
|---|
| 2026.06.12 | ₩99,897 | ₩101,064 | ₩99,562 | ₩100,286 | +0.39% | 2.8만 |
|---|
| 2026.06.11 | ₩104,818 | ₩105,542 | ₩100,179 | ₩100,688 | -3.94% | 6만 |
|---|
| 2026.06.10 | ₩104,389 | ₩105,663 | ₩103,745 | ₩104,858 | +0.45% | 3만 |
|---|
| 2026.06.09 | ₩105,515 | ₩105,542 | ₩102,820 | ₩102,834 | -2.54% | 2.5만 |
|---|
| 2026.06.08 | ₩106,990 | ₩106,990 | ₩103,987 | ₩105,073 | -1.79% | 2.6만 |
|---|
| 2026.06.05 | ₩104,966 | ₩105,717 | ₩104,040 | ₩104,268 | -0.66% | 3.2만 |
|---|
| 2026.06.04 | ₩103,075 | ₩105,877 | ₩103,075 | ₩105,341 | +2.20% | 3만 |
|---|
| 2026.06.03 | ₩103,880 | ₩104,590 | ₩102,324 | ₩103,410 | -0.45% | 3.8만 |
|---|
| 2026.06.02 | ₩101,895 | ₩103,652 | ₩101,895 | ₩103,437 | +1.51% | 3.5만 |
|---|
| 2026.06.01 | ₩100,822 | ₩102,713 | ₩100,232 | ₩101,721 | +0.89% | 5.4만 |
|---|
| 2026.05.29 | ₩101,077 | ₩102,767 | ₩99,964 | ₩100,259 | -0.81% | 4.9만 |
|---|
| 2026.05.28 | ₩101,131 | ₩102,042 | ₩100,594 | ₩101,506 | +0.37% | 5.6만 |
|---|
| 2026.05.27 | ₩101,157 | ₩101,774 | ₩100,018 | ₩100,286 | -0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩102,780 | ₩104,268 | ₩101,131 | ₩101,774 | -0.98% | 6.2만 |
|---|
| 2026.05.22 | ₩103,249 | ₩104,161 | ₩102,190 | ₩103,303 | +0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩104,215 | ₩105,422 | ₩102,579 | ₩103,437 | -0.75% | 3.2만 |
|---|
| 2026.05.20 | ₩105,797 | ₩106,977 | ₩103,826 | ₩104,148 | -1.56% | 4.5만 |
|---|
| 2026.05.19 | ₩104,697 | ₩106,374 | ₩103,477 | ₩105,502 | +0.77% | 5만 |
|---|
| 2026.05.18 | ₩104,121 | ₩104,590 | ₩102,579 | ₩104,215 | +0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩102,995 | ₩104,255 | ₩101,975 | ₩104,161 | +1.13% | 2.9만 |
|---|
| 2026.05.14 | ₩103,021 | ₩103,558 | ₩102,203 | ₩102,981 | -0.04% | 3.9만 |
|---|
| 2026.05.13 | ₩103,906 | ₩104,537 | ₩102,150 | ₩102,968 | -0.90% | 3.2만 |
|---|
| 2026.05.12 | ₩102,472 | ₩104,094 | ₩100,956 | ₩103,772 | +1.27% | 2.9만 |
|---|
| 2026.05.11 | ₩101,251 | ₩102,364 | ₩100,715 | ₩101,654 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩102,565 | ₩102,565 | ₩101,426 | ₩101,895 | -0.65% | 4.4만 |
|---|
| 2026.05.07 | ₩101,238 | ₩102,311 | ₩100,031 | ₩101,090 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩103,276 | ₩103,786 | ₩101,238 | ₩101,640 | -1.58% | 4만 |
|---|
| 2026.05.05 | ₩104,456 | ₩105,904 | ₩103,812 | ₩104,376 | -0.08% | 4.6만 |
|---|
| 2026.05.04 | ₩103,290 | ₩105,180 | ₩102,954 | ₩105,006 | +1.66% | 4.2만 |
|---|
| 2026.05.01 | ₩101,922 | ₩103,652 | ₩101,278 | ₩103,330 | +1.38% | 5.8만 |
|---|
| 2026.04.30 | ₩101,908 | ₩102,431 | ₩100,568 | ₩102,431 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩102,740 | ₩103,209 | ₩101,305 | ₩102,123 | -0.60% | 5만 |
|---|
| 2026.04.28 | ₩101,399 | ₩102,646 | ₩100,742 | ₩102,337 | +0.93% | 3.9만 |
|---|
| 2026.04.27 | ₩100,822 | ₩101,171 | ₩100,152 | ₩100,849 | +0.03% | 2만 |
|---|
| 2026.04.24 | ₩100,943 | ₩100,943 | ₩99,736 | ₩100,340 | -0.60% | 1.8만 |
|---|
| 2026.04.23 | ₩99,428 | ₩101,157 | ₩99,428 | ₩100,983 | +1.56% | 3.6만 |
|---|
| 2026.04.22 | ₩99,669 | ₩100,527 | ₩99,562 | ₩99,897 | +0.23% | 2.7만 |
|---|
| 2026.04.21 | ₩98,918 | ₩100,246 | ₩98,865 | ₩100,152 | +1.25% | 2.4만 |
|---|
| 2026.04.20 | ₩97,269 | ₩99,709 | ₩97,269 | ₩98,878 | +1.65% | 3.1만 |
|---|
| 2026.04.17 | ₩98,020 | ₩98,891 | ₩96,800 | ₩97,041 | -1.00% | 5.3만 |
|---|
| 2026.04.16 | ₩99,146 | ₩100,447 | ₩99,146 | ₩100,152 | +1.01% | 2만 |
|---|
| 2026.04.15 | ₩98,127 | ₩99,361 | ₩97,041 | ₩99,361 | +1.26% | 3.8만 |
|---|
| 2026.04.14 | ₩100,299 | ₩100,889 | ₩98,395 | ₩98,851 | -1.44% | 4.8만 |
|---|
| 2026.04.13 | ₩102,136 | ₩102,391 | ₩100,474 | ₩101,131 | -0.98% | 4.8만 |
|---|
| 2026.04.10 | ₩99,803 | ₩101,774 | ₩99,803 | ₩101,613 | +1.81% | 4.1만 |
|---|
| 2026.04.09 | ₩99,910 | ₩101,493 | ₩99,897 | ₩100,554 | +0.64% | 3.7만 |
|---|
| 2026.04.08 | ₩100,581 | ₩101,238 | ₩98,958 | ₩100,313 | -0.27% | 4.4만 |
|---|
| 2026.04.07 | ₩100,541 | ₩102,485 | ₩100,326 | ₩102,123 | +1.57% | 4.8만 |
|---|
| 2026.04.06 | ₩100,045 | ₩101,144 | ₩99,709 | ₩100,326 | +0.28% | 3.8만 |
|---|
| 2026.04.02 | ₩99,361 | ₩101,573 | ₩99,227 | ₩100,031 | +0.67% | 4.5만 |
|---|
| 2026.04.01 | ₩100,125 | ₩101,064 | ₩97,282 | ₩98,194 | -1.93% | 5만 |
|---|
| 2026.03.31 | ₩102,083 | ₩103,088 | ₩100,058 | ₩101,023 | -1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩102,472 | ₩103,088 | ₩101,506 | ₩102,190 | -0.27% | 3.5만 |
|---|
| 2026.03.27 | ₩100,366 | ₩103,357 | ₩100,286 | ₩102,297 | +1.92% | 4.6만 |
|---|
| 2026.03.26 | ₩99,320 | ₩101,090 | ₩99,320 | ₩100,353 | +1.04% | 2.4만 |
|---|
| 2026.03.25 | ₩98,744 | ₩99,964 | ₩98,489 | ₩99,320 | +0.58% | 3.2만 |
|---|
| 2026.03.24 | ₩98,583 | ₩100,594 | ₩98,556 | ₩99,870 | +1.31% | 6.5만 |
|---|
| 2026.03.23 | ₩99,857 | ₩101,225 | ₩97,215 | ₩98,449 | -1.41% | 7.1만 |
|---|
| 2026.03.20 | ₩101,238 | ₩101,774 | ₩99,615 | ₩100,675 | -0.56% | 6.6만 |
|---|
| 2026.03.19 | ₩99,562 | ₩102,632 | ₩99,227 | ₩100,527 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩101,037 | ₩101,037 | ₩98,945 | ₩99,186 | -1.83% | 5만 |
|---|
| 2026.03.17 | ₩102,579 | ₩103,249 | ₩100,246 | ₩100,970 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩100,836 | ₩103,249 | ₩100,366 | ₩101,747 | +0.90% | 7.7만 |
|---|
| 2026.03.13 | ₩100,205 | ₩101,198 | ₩99,723 | ₩100,702 | +0.50% | 3.8만 |
|---|
| 2026.03.12 | ₩101,010 | ₩101,251 | ₩98,878 | ₩99,160 | -1.83% | 5.4만 |
|---|
| 2026.03.11 | ₩98,020 | ₩100,836 | ₩98,020 | ₩100,219 | +2.24% | 2.8만 |
|---|
| 2026.03.10 | ₩99,320 | ₩99,736 | ₩97,430 | ₩97,980 | -1.35% | 3만 |
|---|
| 2026.03.09 | ₩98,690 | ₩101,238 | ₩98,328 | ₩100,138 | +1.47% | 4.1만 |
|---|
| 2026.03.06 | ₩97,819 | ₩98,757 | ₩97,215 | ₩98,047 | +0.23% | 3.3만 |
|---|
| 2026.03.05 | ₩98,543 | ₩99,897 | ₩97,792 | ₩97,819 | -0.73% | 3만 |
|---|
| 2026.03.04 | ₩96,303 | ₩99,133 | ₩95,472 | ₩99,133 | +2.94% | 4.3만 |
|---|
| 2026.03.03 | ₩99,294 | ₩99,294 | ₩95,016 | ₩96,196 | -3.12% | 5.2만 |
|---|
| 2026.03.02 | ₩99,227 | ₩99,803 | ₩97,939 | ₩98,623 | -0.61% | 2.8만 |
|---|
| 2026.02.27 | ₩98,476 | ₩98,690 | ₩96,639 | ₩97,805 | -0.68% | 2.3만 |
|---|
| 2026.02.26 | ₩95,646 | ₩98,047 | ₩95,083 | ₩97,819 | +2.27% | 3.3만 |
|---|
| 2026.02.25 | ₩94,560 | ₩95,861 | ₩93,863 | ₩95,526 | +1.02% | 2.6만 |
|---|
| 2026.02.24 | ₩93,823 | ₩94,453 | ₩93,394 | ₩94,078 | +0.27% | 1.7만 |
|---|
| 2026.02.23 | ₩94,024 | ₩95,137 | ₩93,461 | ₩93,823 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩94,453 | ₩95,097 | ₩93,501 | ₩93,716 | -0.78% | 6.4만 |
|---|
| 2026.02.19 | ₩94,399 | ₩95,941 | ₩93,970 | ₩95,338 | +0.99% | 5.7만 |
|---|
| 2026.02.18 | ₩93,568 | ₩94,909 | ₩92,924 | ₩93,823 | +0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩93,863 | ₩93,863 | ₩91,490 | ₩93,112 | -0.80% | 3.6만 |
|---|
| 2026.02.13 | ₩93,206 | ₩94,185 | ₩93,206 | ₩93,930 | +0.78% | 2.3만 |
|---|
| 2026.02.12 | ₩95,217 | ₩95,539 | ₩93,179 | ₩93,179 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩94,198 | ₩95,794 | ₩93,863 | ₩95,271 | +1.14% | 4.1만 |
|---|
| 2026.02.10 | ₩93,863 | ₩94,949 | ₩92,670 | ₩93,675 | -0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩93,058 | ₩93,903 | ₩92,589 | ₩93,608 | +0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩93,407 | ₩95,204 | ₩93,058 | ₩93,260 | -0.16% | 3.5만 |
|---|
| 2026.02.05 | ₩94,533 | ₩94,909 | ₩93,193 | ₩93,353 | -1.25% | 1.9만 |
|---|
| 2026.02.04 | ₩95,123 | ₩95,821 | ₩94,198 | ₩94,976 | -0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩95,231 | ₩97,215 | ₩94,520 | ₩95,056 | -0.18% | 4.4만 |
|---|
| 2026.02.02 | ₩94,748 | ₩95,713 | ₩94,131 | ₩95,043 | +0.31% | 3.2만 |
|---|
| 2026.01.30 | ₩96,370 | ₩96,719 | ₩94,533 | ₩95,687 | -0.71% | 4.8만 |
|---|
| 2026.01.29 | ₩97,390 | ₩97,886 | ₩94,775 | ₩96,129 | -1.29% | 5.3만 |
|---|
| 2026.01.28 | ₩93,595 | ₩95,713 | ₩93,595 | ₩95,700 | +2.25% | 6.1만 |
|---|
| 2026.01.27 | ₩93,085 | ₩93,809 | ₩92,468 | ₩93,809 | +0.78% | 2.8만 |
|---|
| 2026.01.26 | ₩92,120 | ₩93,327 | ₩91,221 | ₩93,005 | +0.96% | 2.8만 |
|---|
| 2026.01.23 | ₩91,758 | ₩92,589 | ₩91,181 | ₩91,825 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩91,825 | ₩92,710 | ₩90,792 | ₩91,637 | -0.20% | 3.7만 |
|---|
| 2026.01.21 | ₩91,932 | ₩93,581 | ₩91,221 | ₩92,442 | +0.55% | 4.6만 |
|---|
| 2026.01.20 | ₩90,511 | ₩91,798 | ₩90,511 | ₩91,235 | +0.80% | 2.9만 |
|---|
| 2026.01.16 | ₩90,873 | ₩91,490 | ₩90,497 | ₩90,497 | -0.41% | 2.9만 |
|---|
| 2026.01.15 | ₩91,771 | ₩92,629 | ₩89,398 | ₩91,288 | -0.53% | 2.7만 |
|---|
| 2026.01.14 | ₩93,514 | ₩93,863 | ₩92,214 | ₩92,576 | -1.00% | 4.5만 |
|---|
| 2026.01.13 | ₩91,061 | ₩93,581 | ₩91,061 | ₩92,375 | +1.44% | 4.1만 |
|---|
| 2026.01.12 | ₩89,532 | ₩90,846 | ₩89,371 | ₩90,672 | +1.27% | 2.9만 |
|---|
| 2026.01.09 | ₩90,390 | ₩91,101 | ₩89,291 | ₩90,082 | -0.34% | 3만 |
|---|
| 2026.01.08 | ₩88,633 | ₩90,618 | ₩88,633 | ₩89,827 | +1.35% | 8.4만 |
|---|
| 2026.01.07 | ₩89,264 | ₩89,934 | ₩87,574 | ₩88,553 | -0.80% | 7만 |
|---|
| 2026.01.06 | ₩91,168 | ₩91,302 | ₩89,036 | ₩89,827 | -1.47% | 6.2만 |
|---|
| 2026.01.05 | ₩93,729 | ₩93,863 | ₩91,329 | ₩91,342 | -2.55% | 4.4만 |
|---|
| 2026.01.02 | ₩91,932 | ₩94,480 | ₩91,342 | ₩94,131 | +2.39% | 3.5만 |
|---|
| 2025.12.31 | ₩94,265 | ₩94,963 | ₩91,181 | ₩91,946 | -2.46% | 13.1만 |
|---|
| 2025.12.30 | ₩94,158 | ₩95,070 | ₩93,863 | ₩94,024 | -0.14% | 4.1만 |
|---|
| 2025.12.29 | ₩93,863 | ₩94,949 | ₩92,911 | ₩93,863 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩92,455 | ₩93,595 | ₩91,852 | ₩93,528 | +1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩92,093 | ₩92,401 | ₩90,725 | ₩91,999 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩91,436 | ₩92,737 | ₩91,436 | ₩92,160 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩90,940 | ₩92,536 | ₩90,940 | ₩91,463 | +0.58% | 2.7만 |
|---|
| 2025.12.19 | ₩89,840 | ₩91,141 | ₩89,773 | ₩90,953 | +1.24% | 5.3만 |
|---|
| 2025.12.18 | ₩91,181 | ₩91,516 | ₩90,122 | ₩90,202 | -1.07% | 4.5만 |
|---|
| 2025.12.17 | ₩90,216 | ₩91,181 | ₩89,867 | ₩91,020 | +0.89% | 4.1만 |
|---|
| 2025.12.16 | ₩92,013 | ₩92,737 | ₩89,586 | ₩90,243 | -1.92% | 4.7만 |
|---|
| 2025.12.15 | ₩92,388 | ₩95,217 | ₩91,168 | ₩92,924 | +0.58% | 6.1만 |
|---|
| 2025.12.12 | ₩96,129 | ₩96,277 | ₩92,562 | ₩92,562 | -3.71% | 4만 |
|---|
| 2025.12.11 | ₩95,713 | ₩97,470 | ₩94,426 | ₩95,311 | -0.42% | 3.3만 |
|---|
| 2025.12.10 | ₩94,869 | ₩97,121 | ₩94,869 | ₩96,411 | +1.63% | 2.7만 |
|---|
| 2025.12.09 | ₩93,863 | ₩96,518 | ₩93,863 | ₩94,949 | +1.16% | 4만 |
|---|
| 2025.12.08 | ₩95,258 | ₩96,800 | ₩94,145 | ₩94,399 | -0.90% | 5.2만 |
|---|
| 2025.12.05 | ₩105,194 | ₩105,220 | ₩95,700 | ₩96,451 | -8.31% | 10.2만 |
|---|
| 2025.12.04 | ₩106,052 | ₩107,084 | ₩105,502 | ₩105,837 | -0.20% | 2.4만 |
|---|
| 2025.12.03 | ₩104,456 | ₩106,588 | ₩104,456 | ₩106,146 | +1.62% | 3만 |
|---|
| 2025.12.02 | ₩105,167 | ₩105,918 | ₩104,590 | ₩104,832 | -0.32% | 1.8만 |
|---|
| 2025.12.01 | ₩103,786 | ₩106,789 | ₩103,786 | ₩105,515 | +1.67% | 2.5만 |
|---|
| 2025.11.28 | ₩103,531 | ₩105,261 | ₩103,464 | ₩103,786 | +0.25% | 2.9만 |
|---|
| 2025.11.26 | ₩104,000 | ₩105,904 | ₩103,759 | ₩105,006 | +0.97% | 1.6만 |
|---|
| 2025.11.25 | ₩103,249 | ₩104,738 | ₩101,841 | ₩103,263 | +0.01% | 3.8만 |
|---|
| 2025.11.24 | ₩102,847 | ₩105,462 | ₩102,780 | ₩104,054 | +1.17% | 3.2만 |
|---|
| 2025.11.21 | ₩104,818 | ₩105,153 | ₩102,646 | ₩103,705 | -1.06% | 4.4만 |
|---|
| 2025.11.20 | ₩105,582 | ₩107,084 | ₩104,242 | ₩104,268 | -1.24% | 6만 |
|---|
| 2025.11.19 | ₩102,780 | ₩105,824 | ₩102,780 | ₩104,939 | +2.10% | 3.3만 |
|---|
| 2025.11.18 | ₩102,579 | ₩105,824 | ₩100,956 | ₩104,899 | +2.26% | 4.2만 |
|---|
| 2025.11.17 | ₩105,971 | ₩105,971 | ₩102,780 | ₩103,182 | -2.63% | 2.9만 |
|---|
| 2025.11.14 | ₩104,590 | ₩106,628 | ₩103,920 | ₩106,025 | +1.37% | 3.1만 |
|---|
| 2025.11.13 | ₩104,939 | ₩105,596 | ₩102,606 | ₩104,322 | -0.59% | 2.1만 |
|---|
| 2025.11.12 | ₩102,847 | ₩105,261 | ₩102,579 | ₩104,630 | +1.73% | 3.4만 |
|---|
| 2025.11.11 | ₩103,303 | ₩105,006 | ₩102,579 | ₩103,102 | -0.19% | 4만 |
|---|
| 2025.11.10 | ₩103,048 | ₩103,920 | ₩101,305 | ₩103,249 | +0.20% | 3만 |
|---|
| 2025.11.07 | ₩100,527 | ₩103,517 | ₩99,388 | ₩102,981 | +2.44% | 5만 |
|---|
| 2025.11.06 | ₩98,503 | ₩100,514 | ₩98,221 | ₩99,951 | +1.47% | 2.8만 |
|---|
| 2025.11.05 | ₩97,886 | ₩98,958 | ₩97,041 | ₩97,859 | -0.03% | 2.9만 |
|---|
| 2025.11.04 | ₩97,255 | ₩98,154 | ₩95,673 | ₩97,229 | -0.03% | 2.5만 |
|---|
| 2025.11.03 | ₩96,464 | ₩98,395 | ₩95,874 | ₩97,510 | +1.08% | 3.7만 |
|---|
| 2025.10.31 | ₩95,740 | ₩97,188 | ₩94,855 | ₩96,464 | +0.76% | 3.2만 |
|---|
| 2025.10.30 | ₩93,863 | ₩96,759 | ₩93,863 | ₩95,392 | +1.63% | 2.8만 |
|---|
| 2025.10.29 | ₩97,336 | ₩97,859 | ₩93,863 | ₩94,319 | -3.10% | 3.2만 |
|---|
| 2025.10.28 | ₩93,568 | ₩97,859 | ₩93,421 | ₩97,309 | +4.00% | 4.6만 |
|---|
| 2025.10.27 | ₩93,783 | ₩94,654 | ₩92,576 | ₩94,292 | +0.54% | 3.6만 |
|---|
| 2025.10.24 | ₩94,359 | ₩94,949 | ₩92,522 | ₩93,353 | -1.07% | 4.5만 |
|---|
| 2025.10.23 | ₩93,421 | ₩93,943 | ₩92,442 | ₩93,943 | +0.56% | 3.4만 |
|---|
| 2025.10.22 | ₩93,085 | ₩93,850 | ₩91,865 | ₩92,321 | -0.82% | 5.6만 |
|---|
| 2025.10.21 | ₩91,597 | ₩92,576 | ₩90,591 | ₩92,348 | +0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩89,800 | ₩91,838 | ₩89,800 | ₩91,382 | +1.76% | 2.7만 |
|---|
| 2025.10.17 | ₩89,867 | ₩90,605 | ₩89,572 | ₩89,800 | -0.07% | 3.4만 |
|---|
| 2025.10.16 | ₩90,859 | ₩92,576 | ₩89,840 | ₩90,068 | -0.87% | 4.2만 |
|---|
| 2025.10.15 | ₩91,557 | ₩93,032 | ₩90,457 | ₩91,087 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩92,683 | ₩93,394 | ₩91,181 | ₩91,329 | -1.46% | 5만 |
|---|
| 2025.10.13 | ₩91,007 | ₩93,675 | ₩91,007 | ₩92,951 | +2.14% | 4.6만 |
|---|
| 2025.10.10 | ₩93,863 | ₩95,231 | ₩90,685 | ₩91,007 | -3.04% | 8.6만 |
|---|