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 | ₩97,446 | ₩98,036 | ₩96,361 | ₩96,964 | -0.50% | 3.5만 |
| 2026.10.08 | ₩98,103 | ₩98,398 | ₩97,446 | ₩97,969 | -0.14% | 2.6만 |
| 2026.10.07 | ₩97,513 | ₩97,513 | ₩96,495 | ₩96,937 | -0.59% | 2.6만 |
| 2026.10.06 | ₩95,771 | ₩97,125 | ₩95,141 | ₩96,950 | +1.23% | 2.6만 |
| 2026.10.05 | ₩94,914 | ₩95,986 | ₩94,592 | ₩95,651 | +0.78% | 1.7만 |
| 2026.10.02 | ₩93,292 | ₩94,981 | ₩93,225 | ₩94,351 | +1.13% | 3.2만 |
| 2026.10.01 | ₩92,877 | ₩93,842 | ₩92,569 | ₩93,520 | +0.69% | 3만 |
| 2026.09.30 | ₩93,949 | ₩93,949 | ₩92,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,662 |
| -1.37% |
| 4.9만 |
| 2026.09.29 | ₩94,565 | ₩95,289 | ₩93,252 | ₩93,949 | -0.65% | 5.3만 |
|---|
| 2026.09.28 | ₩97,058 | ₩97,339 | ₩94,672 | ₩95,275 | -1.84% | 5.2만 |
|---|
| 2026.09.25 | ₩96,749 | ₩97,084 | ₩95,195 | ₩96,200 | -0.57% | 2.4만 |
|---|
| 2026.09.24 | ₩96,481 | ₩97,808 | ₩96,361 | ₩97,125 | +0.67% | 2.6만 |
|---|
| 2026.09.23 | ₩96,763 | ₩97,218 | ₩96,079 | ₩96,924 | +0.17% | 3.1만 |
|---|
| 2026.09.22 | ₩97,004 | ₩98,277 | ₩96,749 | ₩96,977 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩97,687 | ₩98,478 | ₩96,696 | ₩96,964 | -0.74% | 2.4만 |
|---|
| 2026.09.18 | ₩99,014 | ₩99,135 | ₩98,223 | ₩98,465 | -0.55% | 2.1만 |
|---|
| 2026.09.17 | ₩97,553 | ₩98,786 | ₩97,540 | ₩98,478 | +0.95% | 2.4만 |
|---|
| 2026.09.16 | ₩99,831 | ₩100,327 | ₩97,151 | ₩97,553 | -2.28% | 4.8만 |
|---|
| 2026.09.15 | ₩98,934 | ₩100,837 | ₩98,934 | ₩100,528 | +1.61% | 3.4만 |
|---|
| 2026.09.14 | ₩100,971 | ₩100,971 | ₩98,893 | ₩98,920 | -2.03% | 1.6만 |
|---|
| 2026.09.11 | ₩101,600 | ₩101,600 | ₩99,912 | ₩100,300 | -1.28% | 1.6만 |
|---|
| 2026.09.10 | ₩99,831 | ₩100,944 | ₩99,282 | ₩100,220 | +0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩100,434 | ₩100,609 | ₩99,135 | ₩99,470 | -0.96% | 2.7만 |
|---|
| 2026.09.08 | ₩100,502 | ₩100,783 | ₩99,604 | ₩99,831 | -0.67% | 1.8만 |
|---|
| 2026.09.04 | ₩100,783 | ₩100,837 | ₩98,518 | ₩100,113 | -0.66% | 2.8만 |
|---|
| 2026.09.03 | ₩102,793 | ₩103,048 | ₩100,783 | ₩101,145 | -1.60% | 2.1만 |
|---|
| 2026.09.02 | ₩101,265 | ₩102,512 | ₩100,904 | ₩101,587 | +0.32% | 9.7천 |
|---|
| 2026.09.01 | ₩101,292 | ₩102,445 | ₩100,837 | ₩101,413 | +0.12% | 2.3만 |
|---|
| 2026.08.31 | ₩101,346 | ₩102,887 | ₩99,898 | ₩100,635 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩99,336 | ₩100,716 | ₩99,054 | ₩100,300 | +0.97% | 2.6만 |
|---|
| 2026.08.27 | ₩98,773 | ₩99,630 | ₩98,063 | ₩99,081 | +0.31% | 3.1만 |
|---|
| 2026.08.26 | ₩98,625 | ₩100,703 | ₩98,009 | ₩98,384 | -0.24% | 5.6만 |
|---|
| 2026.08.25 | ₩97,285 | ₩99,925 | ₩97,285 | ₩99,778 | +2.56% | 5만 |
|---|
| 2026.08.24 | ₩98,599 | ₩98,625 | ₩97,192 | ₩97,486 | -1.13% | 2.9만 |
|---|
| 2026.08.21 | ₩97,835 | ₩98,826 | ₩97,245 | ₩98,826 | +1.01% | 4.1만 |
|---|
| 2026.08.20 | ₩97,473 | ₩97,821 | ₩96,495 | ₩97,366 | -0.11% | 2.4만 |
|---|
| 2026.08.19 | ₩97,808 | ₩97,808 | ₩95,664 | ₩96,883 | -0.95% | 7.9만 |
|---|
| 2026.08.18 | ₩97,915 | ₩98,223 | ₩96,977 | ₩97,071 | -0.86% | 1.6만 |
|---|
| 2026.08.17 | ₩97,084 | ₩98,049 | ₩96,481 | ₩97,406 | +0.33% | 2.6만 |
|---|
| 2026.08.14 | ₩98,089 | ₩98,411 | ₩97,138 | ₩97,687 | -0.41% | 2.5만 |
|---|
| 2026.08.13 | ₩97,232 | ₩97,982 | ₩97,151 | ₩97,486 | +0.26% | 2.2만 |
|---|
| 2026.08.12 | ₩96,776 | ₩98,424 | ₩96,776 | ₩97,795 | +1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩97,821 | ₩97,888 | ₩96,749 | ₩97,339 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩97,795 | ₩98,478 | ₩97,004 | ₩97,513 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩95,825 | ₩98,290 | ₩94,927 | ₩96,763 | +0.98% | 6.1만 |
|---|
| 2026.08.06 | ₩95,570 | ₩95,570 | ₩93,949 | ₩94,780 | -0.83% | 4.6만 |
|---|
| 2026.08.05 | ₩95,892 | ₩96,682 | ₩93,801 | ₩94,806 | -1.13% | 6.4만 |
|---|
| 2026.08.04 | ₩96,508 | ₩97,259 | ₩95,878 | ₩96,294 | -0.22% | 4.3만 |
|---|
| 2026.08.03 | ₩97,352 | ₩98,558 | ₩96,120 | ₩97,674 | +0.33% | 6.2만 |
|---|
| 2026.07.31 | ₩97,285 | ₩98,545 | ₩97,192 | ₩97,848 | +0.58% | 1.7만 |
|---|
| 2026.07.30 | ₩96,950 | ₩98,625 | ₩96,656 | ₩97,379 | +0.44% | 3.9만 |
|---|
| 2026.07.29 | ₩98,491 | ₩99,161 | ₩97,031 | ₩97,486 | -1.02% | 4.6만 |
|---|
| 2026.07.28 | ₩98,063 | ₩99,027 | ₩97,486 | ₩97,982 | -0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩98,491 | ₩100,059 | ₩97,486 | ₩97,620 | -0.88% | 4.9만 |
|---|
| 2026.07.24 | ₩98,920 | ₩100,019 | ₩98,465 | ₩98,893 | -0.03% | 4만 |
|---|
| 2026.07.23 | ₩99,282 | ₩100,059 | ₩98,063 | ₩99,403 | +0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩98,880 | ₩99,429 | ₩98,304 | ₩99,161 | +0.28% | 3.1만 |
|---|
| 2026.07.21 | ₩97,902 | ₩98,826 | ₩97,460 | ₩98,063 | +0.16% | 2.6만 |
|---|
| 2026.07.20 | ₩97,299 | ₩98,451 | ₩97,151 | ₩98,049 | +0.77% | 1.7만 |
|---|
| 2026.07.17 | ₩99,671 | ₩99,831 | ₩97,366 | ₩97,835 | -1.84% | 3.4만 |
|---|
| 2026.07.16 | ₩98,625 | ₩99,965 | ₩98,264 | ₩98,478 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩98,800 | ₩99,349 | ₩98,022 | ₩99,269 | +0.47% | 1.3만 |
|---|
| 2026.07.14 | ₩99,094 | ₩99,898 | ₩97,768 | ₩99,523 | +0.43% | 4.8만 |
|---|
| 2026.07.13 | ₩97,701 | ₩99,872 | ₩97,701 | ₩98,679 | +1.00% | 2.6만 |
|---|
| 2026.07.10 | ₩97,821 | ₩98,424 | ₩96,790 | ₩97,567 | -0.26% | 1.1만 |
|---|
| 2026.07.09 | ₩99,161 | ₩99,161 | ₩97,513 | ₩97,821 | -1.35% | 3.5만 |
|---|
| 2026.07.08 | ₩100,957 | ₩101,574 | ₩98,491 | ₩99,188 | -1.75% | 4.4만 |
|---|
| 2026.07.07 | ₩97,821 | ₩100,368 | ₩97,821 | ₩99,684 | +1.90% | 5만 |
|---|
| 2026.07.06 | ₩98,089 | ₩99,161 | ₩96,830 | ₩97,634 | -0.46% | 2.4만 |
|---|
| 2026.07.02 | ₩98,183 | ₩99,925 | ₩97,218 | ₩97,969 | -0.22% | 3.2만 |
|---|
| 2026.07.01 | ₩97,460 | ₩98,317 | ₩96,870 | ₩97,406 | -0.05% | 2.2만 |
|---|
| 2026.06.30 | ₩97,486 | ₩98,759 | ₩97,339 | ₩98,089 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩97,647 | ₩99,081 | ₩96,388 | ₩97,352 | -0.30% | 2.8만 |
|---|
| 2026.06.26 | ₩96,883 | ₩98,063 | ₩96,508 | ₩98,036 | +1.19% | 2.4만 |
|---|
| 2026.06.25 | ₩96,173 | ₩97,634 | ₩95,865 | ₩97,031 | +0.89% | 2.1만 |
|---|
| 2026.06.24 | ₩97,567 | ₩97,567 | ₩95,463 | ₩96,053 | -1.55% | 3.9만 |
|---|
| 2026.06.23 | ₩96,575 | ₩98,639 | ₩96,481 | ₩97,848 | +1.32% | 2.9만 |
|---|
| 2026.06.22 | ₩96,481 | ₩97,433 | ₩95,892 | ₩96,790 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩96,173 | ₩97,111 | ₩95,155 | ₩96,857 | +0.71% | 4만 |
|---|
| 2026.06.17 | ₩96,468 | ₩97,647 | ₩95,838 | ₩96,227 | -0.25% | 3.6만 |
|---|
| 2026.06.16 | ₩95,208 | ₩96,481 | ₩94,297 | ₩95,945 | +0.77% | 4.2만 |
|---|
| 2026.06.15 | ₩98,813 | ₩99,550 | ₩95,945 | ₩96,160 | -2.69% | 6.6만 |
|---|
| 2026.06.12 | ₩99,831 | ₩100,997 | ₩99,496 | ₩100,220 | +0.39% | 2.8만 |
|---|
| 2026.06.11 | ₩104,749 | ₩105,473 | ₩100,113 | ₩100,622 | -3.94% | 6만 |
|---|
| 2026.06.10 | ₩104,321 | ₩105,594 | ₩103,677 | ₩104,790 | +0.45% | 3만 |
|---|
| 2026.06.09 | ₩105,446 | ₩105,473 | ₩102,753 | ₩102,766 | -2.54% | 2.5만 |
|---|
| 2026.06.08 | ₩106,920 | ₩106,920 | ₩103,919 | ₩105,004 | -1.79% | 2.6만 |
|---|
| 2026.06.05 | ₩104,897 | ₩105,647 | ₩103,972 | ₩104,200 | -0.66% | 3.2만 |
|---|
| 2026.06.04 | ₩103,007 | ₩105,808 | ₩103,007 | ₩105,272 | +2.20% | 3만 |
|---|
| 2026.06.03 | ₩103,811 | ₩104,522 | ₩102,257 | ₩103,342 | -0.45% | 3.8만 |
|---|
| 2026.06.02 | ₩101,828 | ₩103,584 | ₩101,828 | ₩103,369 | +1.51% | 3.5만 |
|---|
| 2026.06.01 | ₩100,756 | ₩102,646 | ₩100,166 | ₩101,654 | +0.89% | 5.4만 |
|---|
| 2026.05.29 | ₩101,011 | ₩102,699 | ₩99,898 | ₩100,193 | -0.81% | 4.9만 |
|---|
| 2026.05.28 | ₩101,064 | ₩101,976 | ₩100,528 | ₩101,440 | +0.37% | 5.6만 |
|---|
| 2026.05.27 | ₩101,091 | ₩101,708 | ₩99,952 | ₩100,220 | -0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩102,713 | ₩104,200 | ₩101,064 | ₩101,708 | -0.98% | 6.2만 |
|---|
| 2026.05.22 | ₩103,182 | ₩104,093 | ₩102,123 | ₩103,235 | +0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩104,146 | ₩105,352 | ₩102,512 | ₩103,369 | -0.75% | 3.2만 |
|---|
| 2026.05.20 | ₩105,728 | ₩106,907 | ₩103,758 | ₩104,079 | -1.56% | 4.5만 |
|---|
| 2026.05.19 | ₩104,629 | ₩106,304 | ₩103,409 | ₩105,433 | +0.77% | 5만 |
|---|
| 2026.05.18 | ₩104,053 | ₩104,522 | ₩102,512 | ₩104,146 | +0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩102,927 | ₩104,187 | ₩101,909 | ₩104,093 | +1.13% | 2.9만 |
|---|
| 2026.05.14 | ₩102,954 | ₩103,490 | ₩102,136 | ₩102,914 | -0.04% | 3.9만 |
|---|
| 2026.05.13 | ₩103,838 | ₩104,468 | ₩102,083 | ₩102,900 | -0.90% | 3.2만 |
|---|
| 2026.05.12 | ₩102,404 | ₩104,026 | ₩100,890 | ₩103,704 | +1.27% | 2.9만 |
|---|
| 2026.05.11 | ₩101,185 | ₩102,297 | ₩100,649 | ₩101,587 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩102,498 | ₩102,498 | ₩101,359 | ₩101,828 | -0.65% | 4.4만 |
|---|
| 2026.05.07 | ₩101,172 | ₩102,244 | ₩99,965 | ₩101,024 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩103,208 | ₩103,718 | ₩101,172 | ₩101,574 | -1.58% | 4만 |
|---|
| 2026.05.05 | ₩104,388 | ₩105,835 | ₩103,744 | ₩104,307 | -0.08% | 4.6만 |
|---|
| 2026.05.04 | ₩103,222 | ₩105,111 | ₩102,887 | ₩104,937 | +1.66% | 4.2만 |
|---|
| 2026.05.01 | ₩101,855 | ₩103,584 | ₩101,212 | ₩103,262 | +1.38% | 5.8만 |
|---|
| 2026.04.30 | ₩101,842 | ₩102,364 | ₩100,502 | ₩102,364 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩102,672 | ₩103,141 | ₩101,239 | ₩102,056 | -0.60% | 5만 |
|---|
| 2026.04.28 | ₩101,332 | ₩102,579 | ₩100,676 | ₩102,270 | +0.93% | 3.9만 |
|---|
| 2026.04.27 | ₩100,756 | ₩101,105 | ₩100,086 | ₩100,783 | +0.03% | 2만 |
|---|
| 2026.04.24 | ₩100,877 | ₩100,877 | ₩99,671 | ₩100,274 | -0.60% | 1.8만 |
|---|
| 2026.04.23 | ₩99,362 | ₩101,091 | ₩99,362 | ₩100,917 | +1.56% | 3.6만 |
|---|
| 2026.04.22 | ₩99,604 | ₩100,461 | ₩99,496 | ₩99,831 | +0.23% | 2.7만 |
|---|
| 2026.04.21 | ₩98,853 | ₩100,180 | ₩98,800 | ₩100,086 | +1.25% | 2.4만 |
|---|
| 2026.04.20 | ₩97,205 | ₩99,644 | ₩97,205 | ₩98,813 | +1.65% | 3.1만 |
|---|
| 2026.04.17 | ₩97,955 | ₩98,826 | ₩96,736 | ₩96,977 | -1.00% | 5.3만 |
|---|
| 2026.04.16 | ₩99,081 | ₩100,381 | ₩99,081 | ₩100,086 | +1.01% | 2만 |
|---|
| 2026.04.15 | ₩98,063 | ₩99,295 | ₩96,977 | ₩99,295 | +1.26% | 3.8만 |
|---|
| 2026.04.14 | ₩100,234 | ₩100,823 | ₩98,331 | ₩98,786 | -1.44% | 4.8만 |
|---|
| 2026.04.13 | ₩102,069 | ₩102,324 | ₩100,408 | ₩101,064 | -0.98% | 4.8만 |
|---|
| 2026.04.10 | ₩99,738 | ₩101,708 | ₩99,738 | ₩101,547 | +1.81% | 4.1만 |
|---|
| 2026.04.09 | ₩99,845 | ₩101,426 | ₩99,831 | ₩100,488 | +0.64% | 3.7만 |
|---|
| 2026.04.08 | ₩100,515 | ₩101,172 | ₩98,893 | ₩100,247 | -0.27% | 4.4만 |
|---|
| 2026.04.07 | ₩100,475 | ₩102,418 | ₩100,260 | ₩102,056 | +1.57% | 4.8만 |
|---|
| 2026.04.06 | ₩99,979 | ₩101,078 | ₩99,644 | ₩100,260 | +0.28% | 3.8만 |
|---|
| 2026.04.02 | ₩99,295 | ₩101,507 | ₩99,161 | ₩99,965 | +0.67% | 4.5만 |
|---|
| 2026.04.01 | ₩100,059 | ₩100,997 | ₩97,218 | ₩98,130 | -1.93% | 5만 |
|---|
| 2026.03.31 | ₩102,016 | ₩103,021 | ₩99,992 | ₩100,957 | -1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩102,404 | ₩103,021 | ₩101,440 | ₩102,123 | -0.27% | 3.5만 |
|---|
| 2026.03.27 | ₩100,300 | ₩103,289 | ₩100,220 | ₩102,230 | +1.92% | 4.6만 |
|---|
| 2026.03.26 | ₩99,255 | ₩101,024 | ₩99,255 | ₩100,287 | +1.04% | 2.4만 |
|---|
| 2026.03.25 | ₩98,679 | ₩99,898 | ₩98,424 | ₩99,255 | +0.58% | 3.2만 |
|---|
| 2026.03.24 | ₩98,518 | ₩100,528 | ₩98,491 | ₩99,805 | +1.31% | 6.5만 |
|---|
| 2026.03.23 | ₩99,791 | ₩101,158 | ₩97,151 | ₩98,384 | -1.41% | 7.1만 |
|---|
| 2026.03.20 | ₩101,172 | ₩101,708 | ₩99,550 | ₩100,609 | -0.56% | 6.6만 |
|---|
| 2026.03.19 | ₩99,496 | ₩102,565 | ₩99,161 | ₩100,461 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩100,971 | ₩100,971 | ₩98,880 | ₩99,121 | -1.83% | 5만 |
|---|
| 2026.03.17 | ₩102,512 | ₩103,182 | ₩100,180 | ₩100,904 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩100,769 | ₩103,182 | ₩100,300 | ₩101,681 | +0.90% | 7.7만 |
|---|
| 2026.03.13 | ₩100,140 | ₩101,131 | ₩99,657 | ₩100,635 | +0.50% | 3.8만 |
|---|
| 2026.03.12 | ₩100,944 | ₩101,185 | ₩98,813 | ₩99,094 | -1.83% | 5.4만 |
|---|
| 2026.03.11 | ₩97,955 | ₩100,769 | ₩97,955 | ₩100,153 | +2.24% | 2.8만 |
|---|
| 2026.03.10 | ₩99,255 | ₩99,671 | ₩97,366 | ₩97,915 | -1.35% | 3만 |
|---|
| 2026.03.09 | ₩98,625 | ₩101,172 | ₩98,264 | ₩100,073 | +1.47% | 4.1만 |
|---|
| 2026.03.06 | ₩97,754 | ₩98,692 | ₩97,151 | ₩97,982 | +0.23% | 3.3만 |
|---|
| 2026.03.05 | ₩98,478 | ₩99,831 | ₩97,728 | ₩97,754 | -0.73% | 3만 |
|---|
| 2026.03.04 | ₩96,240 | ₩99,068 | ₩95,409 | ₩99,068 | +2.94% | 4.3만 |
|---|
| 2026.03.03 | ₩99,228 | ₩99,228 | ₩94,954 | ₩96,133 | -3.12% | 5.2만 |
|---|
| 2026.03.02 | ₩99,161 | ₩99,738 | ₩97,875 | ₩98,558 | -0.61% | 2.8만 |
|---|
| 2026.02.27 | ₩98,411 | ₩98,625 | ₩96,575 | ₩97,741 | -0.68% | 2.3만 |
|---|
| 2026.02.26 | ₩95,584 | ₩97,982 | ₩95,021 | ₩97,754 | +2.27% | 3.3만 |
|---|
| 2026.02.25 | ₩94,498 | ₩95,798 | ₩93,801 | ₩95,463 | +1.02% | 2.6만 |
|---|
| 2026.02.24 | ₩93,761 | ₩94,391 | ₩93,332 | ₩94,016 | +0.27% | 1.7만 |
|---|
| 2026.02.23 | ₩93,962 | ₩95,074 | ₩93,399 | ₩93,761 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩94,391 | ₩95,034 | ₩93,440 | ₩93,654 | -0.78% | 6.4만 |
|---|
| 2026.02.19 | ₩94,337 | ₩95,878 | ₩93,909 | ₩95,275 | +0.99% | 5.7만 |
|---|
| 2026.02.18 | ₩93,507 | ₩94,847 | ₩92,863 | ₩93,761 | +0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩93,801 | ₩93,801 | ₩91,430 | ₩93,051 | -0.80% | 3.6만 |
|---|
| 2026.02.13 | ₩93,145 | ₩94,123 | ₩93,145 | ₩93,868 | +0.78% | 2.3만 |
|---|
| 2026.02.12 | ₩95,155 | ₩95,476 | ₩93,118 | ₩93,118 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩94,136 | ₩95,731 | ₩93,801 | ₩95,208 | +1.14% | 4.1만 |
|---|
| 2026.02.10 | ₩93,801 | ₩94,887 | ₩92,609 | ₩93,614 | -0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩92,997 | ₩93,842 | ₩92,528 | ₩93,547 | +0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩93,346 | ₩95,141 | ₩92,997 | ₩93,198 | -0.16% | 3.5만 |
|---|
| 2026.02.05 | ₩94,471 | ₩94,847 | ₩93,131 | ₩93,292 | -1.25% | 1.9만 |
|---|
| 2026.02.04 | ₩95,061 | ₩95,758 | ₩94,136 | ₩94,914 | -0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩95,168 | ₩97,151 | ₩94,458 | ₩94,994 | -0.18% | 4.4만 |
|---|
| 2026.02.02 | ₩94,686 | ₩95,651 | ₩94,069 | ₩94,981 | +0.31% | 3.2만 |
|---|
| 2026.01.30 | ₩96,307 | ₩96,656 | ₩94,471 | ₩95,624 | -0.71% | 4.8만 |
|---|
| 2026.01.29 | ₩97,326 | ₩97,821 | ₩94,713 | ₩96,066 | -1.29% | 5.3만 |
|---|
| 2026.01.28 | ₩93,533 | ₩95,651 | ₩93,533 | ₩95,637 | +2.25% | 6.1만 |
|---|
| 2026.01.27 | ₩93,024 | ₩93,748 | ₩92,408 | ₩93,748 | +0.78% | 2.8만 |
|---|
| 2026.01.26 | ₩92,059 | ₩93,265 | ₩91,162 | ₩92,944 | +0.96% | 2.8만 |
|---|
| 2026.01.23 | ₩91,698 | ₩92,528 | ₩91,121 | ₩91,765 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩91,765 | ₩92,649 | ₩90,733 | ₩91,577 | -0.20% | 3.7만 |
|---|
| 2026.01.21 | ₩91,872 | ₩93,520 | ₩91,162 | ₩92,381 | +0.55% | 4.6만 |
|---|
| 2026.01.20 | ₩90,451 | ₩91,738 | ₩90,451 | ₩91,175 | +0.80% | 2.9만 |
|---|
| 2026.01.16 | ₩90,813 | ₩91,430 | ₩90,438 | ₩90,438 | -0.41% | 2.9만 |
|---|
| 2026.01.15 | ₩91,711 | ₩92,569 | ₩89,339 | ₩91,229 | -0.53% | 2.7만 |
|---|
| 2026.01.14 | ₩93,453 | ₩93,801 | ₩92,153 | ₩92,515 | -1.00% | 4.5만 |
|---|
| 2026.01.13 | ₩91,001 | ₩93,520 | ₩91,001 | ₩92,314 | +1.44% | 4.1만 |
|---|
| 2026.01.12 | ₩89,473 | ₩90,786 | ₩89,312 | ₩90,612 | +1.27% | 2.9만 |
|---|
| 2026.01.09 | ₩90,331 | ₩91,041 | ₩89,232 | ₩90,023 | -0.34% | 3만 |
|---|
| 2026.01.08 | ₩88,575 | ₩90,559 | ₩88,575 | ₩89,768 | +1.35% | 8.4만 |
|---|
| 2026.01.07 | ₩89,205 | ₩89,875 | ₩87,517 | ₩88,495 | -0.80% | 7만 |
|---|
| 2026.01.06 | ₩91,108 | ₩91,242 | ₩88,977 | ₩89,768 | -1.47% | 6.2만 |
|---|
| 2026.01.05 | ₩93,667 | ₩93,801 | ₩91,269 | ₩91,282 | -2.55% | 4.4만 |
|---|
| 2026.01.02 | ₩91,872 | ₩94,418 | ₩91,282 | ₩94,069 | +2.39% | 3.5만 |
|---|
| 2025.12.31 | ₩94,203 | ₩94,900 | ₩91,121 | ₩91,885 | -2.46% | 13.1만 |
|---|
| 2025.12.30 | ₩94,096 | ₩95,007 | ₩93,801 | ₩93,962 | -0.14% | 4.1만 |
|---|
| 2025.12.29 | ₩93,801 | ₩94,887 | ₩92,850 | ₩93,801 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩92,394 | ₩93,533 | ₩91,791 | ₩93,466 | +1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩92,033 | ₩92,341 | ₩90,666 | ₩91,939 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩91,376 | ₩92,676 | ₩91,376 | ₩92,100 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩90,880 | ₩92,475 | ₩90,880 | ₩91,403 | +0.58% | 2.7만 |
|---|
| 2025.12.19 | ₩89,781 | ₩91,081 | ₩89,714 | ₩90,894 | +1.24% | 5.3만 |
|---|
| 2025.12.18 | ₩91,121 | ₩91,456 | ₩90,063 | ₩90,143 | -1.07% | 4.5만 |
|---|
| 2025.12.17 | ₩90,157 | ₩91,121 | ₩89,808 | ₩90,961 | +0.89% | 4.1만 |
|---|
| 2025.12.16 | ₩91,952 | ₩92,676 | ₩89,527 | ₩90,183 | -1.92% | 4.7만 |
|---|
| 2025.12.15 | ₩92,327 | ₩95,155 | ₩91,108 | ₩92,863 | +0.58% | 6.1만 |
|---|
| 2025.12.12 | ₩96,066 | ₩96,213 | ₩92,502 | ₩92,502 | -3.71% | 4만 |
|---|
| 2025.12.11 | ₩95,651 | ₩97,406 | ₩94,364 | ₩95,249 | -0.42% | 3.3만 |
|---|
| 2025.12.10 | ₩94,806 | ₩97,058 | ₩94,806 | ₩96,347 | +1.63% | 2.7만 |
|---|
| 2025.12.09 | ₩93,801 | ₩96,455 | ₩93,801 | ₩94,887 | +1.16% | 4만 |
|---|
| 2025.12.08 | ₩95,195 | ₩96,736 | ₩94,083 | ₩94,337 | -0.90% | 5.2만 |
|---|
| 2025.12.05 | ₩105,125 | ₩105,151 | ₩95,637 | ₩96,388 | -8.31% | 10.2만 |
|---|
| 2025.12.04 | ₩105,982 | ₩107,014 | ₩105,433 | ₩105,768 | -0.20% | 2.4만 |
|---|
| 2025.12.03 | ₩104,388 | ₩106,518 | ₩104,388 | ₩106,076 | +1.62% | 3만 |
|---|
| 2025.12.02 | ₩105,098 | ₩105,848 | ₩104,522 | ₩104,763 | -0.32% | 1.8만 |
|---|
| 2025.12.01 | ₩103,718 | ₩106,719 | ₩103,718 | ₩105,446 | +1.67% | 2.5만 |
|---|
| 2025.11.28 | ₩103,463 | ₩105,192 | ₩103,396 | ₩103,718 | +0.25% | 2.9만 |
|---|
| 2025.11.26 | ₩103,932 | ₩105,835 | ₩103,691 | ₩104,937 | +0.97% | 1.6만 |
|---|
| 2025.11.25 | ₩103,182 | ₩104,669 | ₩101,775 | ₩103,195 | +0.01% | 3.8만 |
|---|
| 2025.11.24 | ₩102,780 | ₩105,393 | ₩102,713 | ₩103,986 | +1.17% | 3.2만 |
|---|
| 2025.11.21 | ₩104,749 | ₩105,084 | ₩102,579 | ₩103,637 | -1.06% | 4.4만 |
|---|
| 2025.11.20 | ₩105,513 | ₩107,014 | ₩104,173 | ₩104,200 | -1.24% | 6만 |
|---|
| 2025.11.19 | ₩102,713 | ₩105,754 | ₩102,713 | ₩104,870 | +2.10% | 3.3만 |
|---|
| 2025.11.18 | ₩102,512 | ₩105,754 | ₩100,890 | ₩104,830 | +2.26% | 4.2만 |
|---|
| 2025.11.17 | ₩105,902 | ₩105,902 | ₩102,713 | ₩103,115 | -2.63% | 2.9만 |
|---|
| 2025.11.14 | ₩104,522 | ₩106,558 | ₩103,852 | ₩105,955 | +1.37% | 3.1만 |
|---|
| 2025.11.13 | ₩104,870 | ₩105,527 | ₩102,538 | ₩104,254 | -0.59% | 2.1만 |
|---|
| 2025.11.12 | ₩102,780 | ₩105,192 | ₩102,512 | ₩104,562 | +1.73% | 3.4만 |
|---|
| 2025.11.11 | ₩103,235 | ₩104,937 | ₩102,512 | ₩103,034 | -0.19% | 4만 |
|---|
| 2025.11.10 | ₩102,981 | ₩103,852 | ₩101,239 | ₩103,182 | +0.20% | 3만 |
|---|
| 2025.11.07 | ₩100,461 | ₩103,450 | ₩99,322 | ₩102,914 | +2.44% | 5만 |
|---|
| 2025.11.06 | ₩98,438 | ₩100,448 | ₩98,156 | ₩99,885 | +1.47% | 2.8만 |
|---|
| 2025.11.05 | ₩97,821 | ₩98,893 | ₩96,977 | ₩97,795 | -0.03% | 2.9만 |
|---|
| 2025.11.04 | ₩97,192 | ₩98,089 | ₩95,610 | ₩97,165 | -0.03% | 2.5만 |
|---|
| 2025.11.03 | ₩96,401 | ₩98,331 | ₩95,811 | ₩97,446 | +1.08% | 3.7만 |
|---|
| 2025.10.31 | ₩95,677 | ₩97,125 | ₩94,793 | ₩96,401 | +0.76% | 3.2만 |
|---|
| 2025.10.30 | ₩93,801 | ₩96,696 | ₩93,801 | ₩95,329 | +1.63% | 2.8만 |
|---|
| 2025.10.29 | ₩97,272 | ₩97,795 | ₩93,801 | ₩94,257 | -3.10% | 3.2만 |
|---|
| 2025.10.28 | ₩93,507 | ₩97,795 | ₩93,359 | ₩97,245 | +4.00% | 4.6만 |
|---|
| 2025.10.27 | ₩93,721 | ₩94,592 | ₩92,515 | ₩94,230 | +0.54% | 3.6만 |
|---|
| 2025.10.24 | ₩94,297 | ₩94,887 | ₩92,461 | ₩93,292 | -1.07% | 4.5만 |
|---|
| 2025.10.23 | ₩93,359 | ₩93,882 | ₩92,381 | ₩93,882 | +0.56% | 3.4만 |
|---|
| 2025.10.22 | ₩93,024 | ₩93,788 | ₩91,805 | ₩92,260 | -0.82% | 5.6만 |
|---|
| 2025.10.21 | ₩91,537 | ₩92,515 | ₩90,532 | ₩92,287 | +0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩89,741 | ₩91,778 | ₩89,741 | ₩91,322 | +1.76% | 2.7만 |
|---|
| 2025.10.17 | ₩89,808 | ₩90,545 | ₩89,513 | ₩89,741 | -0.07% | 3.4만 |
|---|
| 2025.10.16 | ₩90,800 | ₩92,515 | ₩89,781 | ₩90,009 | -0.87% | 4.2만 |
|---|
| 2025.10.15 | ₩91,497 | ₩92,971 | ₩90,398 | ₩91,028 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩92,622 | ₩93,332 | ₩91,121 | ₩91,269 | -1.46% | 5만 |
|---|
| 2025.10.13 | ₩90,947 | ₩93,614 | ₩90,947 | ₩92,890 | +2.14% | 4.6만 |
|---|
| 2025.10.10 | ₩93,801 | ₩95,168 | ₩90,626 | ₩90,947 | -3.04% | 8.6만 |
|---|