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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩94,914 | ₩98,398 | ₩94,592 | ₩96,964 | +2.16% | 12.9만 |
| 2026.09.28–2026.10.02 | ₩97,058 | ₩97,339 | ₩92,327 | ₩94,351 | -2.79% | 21.5만 |
| 2026.09.21–2026.09.25 | ₩97,687 | ₩98,478 | ₩95,195 | ₩96,200 | -1.52% | 12.8만 |
| 2026.09.14–2026.09.18 | ₩100,971 | ₩100,971 | ₩97,151 | ₩98,465 | -2.48% | 14.2만 |
| 2026.09.08–2026.09.11 | ₩100,502 | ₩101,600 | ₩99,135 | ₩100,300 | -0.20% | 8.3만 |
| 2026.08.31–2026.09.04 | ₩101,346 | ₩103,048 | ₩98,518 | ₩100,113 | -1.22% | 10.9만 |
| 2026.08.24–2026.08.28 | ₩98,599 | ₩100,716 | ₩97,192 | ₩100,300 | +1.73% | 19.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,826 |
| ₩95,664 |
| ₩98,826 |
| +1.79% |
| 18.5만 |
| 2026.08.10–2026.08.14 | ₩97,795 | ₩98,478 | ₩96,749 | ₩97,687 | -0.11% | 11.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩97,352 | ₩98,558 | ₩93,801 | ₩96,763 | -0.61% | 27.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,491 | ₩100,059 | ₩96,656 | ₩97,848 | -0.65% | 20.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,299 | ₩100,059 | ₩97,151 | ₩98,893 | +1.64% | 16.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,701 | ₩99,965 | ₩97,366 | ₩97,835 | +0.14% | 14.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,089 | ₩101,574 | ₩96,790 | ₩97,567 | -0.53% | 16.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,647 | ₩99,925 | ₩96,388 | ₩97,969 | +0.33% | 9.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,481 | ₩98,639 | ₩95,463 | ₩98,036 | +1.61% | 15만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,813 | ₩99,550 | ₩94,297 | ₩96,857 | -1.98% | 18.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,920 | ₩106,920 | ₩99,496 | ₩100,220 | -6.27% | 16.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,756 | ₩105,808 | ₩100,166 | ₩104,200 | +3.42% | 18.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,713 | ₩104,200 | ₩99,898 | ₩100,193 | -2.45% | 20.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,053 | ₩106,907 | ₩102,123 | ₩103,235 | -0.79% | 21.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,185 | ₩104,468 | ₩100,649 | ₩104,093 | +2.87% | 17.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,222 | ₩105,835 | ₩99,965 | ₩101,828 | -1.35% | 20.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩100,756 | ₩103,584 | ₩100,086 | ₩103,262 | +2.49% | 19.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,205 | ₩101,091 | ₩97,205 | ₩100,274 | +3.16% | 13.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,069 | ₩102,324 | ₩96,736 | ₩96,977 | -4.99% | 20.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,979 | ₩102,418 | ₩98,893 | ₩101,547 | +1.57% | 20.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,404 | ₩103,021 | ₩97,218 | ₩99,965 | -2.38% | 19만 |
|---|
| 2026.03.23–2026.03.27 | ₩99,791 | ₩103,289 | ₩97,151 | ₩102,230 | +2.44% | 23.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,769 | ₩103,182 | ₩98,880 | ₩100,609 | -0.16% | 31.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩98,625 | ₩101,185 | ₩97,366 | ₩100,635 | +2.04% | 19.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,161 | ₩99,831 | ₩94,954 | ₩97,982 | -1.19% | 18.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,962 | ₩98,625 | ₩93,332 | ₩97,741 | +4.02% | 12.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,801 | ₩95,878 | ₩91,430 | ₩93,654 | -0.16% | 19만 |
|---|
| 2026.02.09–2026.02.13 | ₩92,997 | ₩95,731 | ₩92,528 | ₩93,868 | +0.94% | 14.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩94,686 | ₩97,151 | ₩92,997 | ₩93,198 | -1.57% | 16.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,059 | ₩97,821 | ₩91,162 | ₩95,624 | +3.87% | 21.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,451 | ₩93,520 | ₩90,451 | ₩91,765 | +1.45% | 13.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,473 | ₩93,801 | ₩89,312 | ₩90,438 | +1.08% | 17만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,667 | ₩93,801 | ₩87,517 | ₩90,023 | -3.89% | 28.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,801 | ₩95,007 | ₩91,121 | ₩94,069 | +0.29% | 23.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,880 | ₩93,533 | ₩90,666 | ₩93,466 | +2.85% | 9.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,327 | ₩95,155 | ₩89,527 | ₩90,894 | -1.55% | 24.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,195 | ₩97,406 | ₩92,502 | ₩92,502 | -2.83% | 19.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,718 | ₩107,014 | ₩95,637 | ₩96,388 | -7.07% | 19.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,780 | ₩105,835 | ₩101,775 | ₩103,718 | +0.91% | 11.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩105,902 | ₩107,014 | ₩100,890 | ₩103,637 | -2.14% | 20.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩102,981 | ₩106,558 | ₩101,239 | ₩105,955 | +2.89% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,401 | ₩103,450 | ₩95,610 | ₩102,914 | +6.76% | 16.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,721 | ₩97,795 | ₩92,515 | ₩96,401 | +2.86% | 17.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,741 | ₩94,887 | ₩89,741 | ₩93,292 | +3.96% | 21.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,947 | ₩93,614 | ₩89,513 | ₩89,741 | -1.33% | 21.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,801 | ₩95,168 | ₩90,626 | ₩90,947 | -3.04% | 8.6만 |
|---|