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 | ₩97,022 | ₩97,609 | ₩95,941 | ₩96,541 | -0.50% | 3.5만 |
| 2026.10.08 | ₩97,675 | ₩97,969 | ₩97,022 | ₩97,542 | -0.14% | 2.6만 |
| 2026.10.07 | ₩97,088 | ₩97,088 | ₩96,074 | ₩96,515 | -0.59% | 2.6만 |
| 2026.10.06 | ₩95,354 | ₩96,701 | ₩94,727 | ₩96,528 | +1.23% | 2.6만 |
| 2026.10.05 | ₩94,500 | ₩95,567 | ₩94,180 | ₩95,234 | +0.78% | 1.7만 |
| 2026.10.02 | ₩92,886 | ₩94,567 | ₩92,819 | ₩93,940 | +1.13% | 3.2만 |
| 2026.10.01 | ₩92,472 | ₩93,433 | ₩92,165 | ₩93,112 | +0.69% | 3만 |
| 2026.09.30 | ₩93,539 | ₩93,539 | ₩91,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,259 |
| -1.37% |
| 4.9만 |
| 2026.09.29 | ₩94,153 | ₩94,874 | ₩92,846 | ₩93,539 | -0.65% | 5.3만 |
|---|
| 2026.09.28 | ₩96,635 | ₩96,915 | ₩94,260 | ₩94,860 | -1.84% | 5.2만 |
|---|
| 2026.09.25 | ₩96,328 | ₩96,661 | ₩94,780 | ₩95,781 | -0.57% | 2.4만 |
|---|
| 2026.09.24 | ₩96,061 | ₩97,382 | ₩95,941 | ₩96,701 | +0.67% | 2.6만 |
|---|
| 2026.09.23 | ₩96,341 | ₩96,795 | ₩95,661 | ₩96,501 | +0.17% | 3.1만 |
|---|
| 2026.09.22 | ₩96,581 | ₩97,849 | ₩96,328 | ₩96,555 | -0.03% | 2.4만 |
|---|
| 2026.09.21 | ₩97,262 | ₩98,049 | ₩96,274 | ₩96,541 | -0.74% | 2.4만 |
|---|
| 2026.09.18 | ₩98,583 | ₩98,703 | ₩97,795 | ₩98,036 | -0.55% | 2.1만 |
|---|
| 2026.09.17 | ₩97,128 | ₩98,356 | ₩97,115 | ₩98,049 | +0.95% | 2.4만 |
|---|
| 2026.09.16 | ₩99,396 | ₩99,890 | ₩96,728 | ₩97,128 | -2.28% | 4.8만 |
|---|
| 2026.09.15 | ₩98,503 | ₩100,397 | ₩98,503 | ₩100,090 | +1.61% | 3.4만 |
|---|
| 2026.09.14 | ₩100,530 | ₩100,530 | ₩98,462 | ₩98,489 | -2.03% | 1.6만 |
|---|
| 2026.09.11 | ₩101,158 | ₩101,158 | ₩99,476 | ₩99,863 | -1.28% | 1.6만 |
|---|
| 2026.09.10 | ₩99,396 | ₩100,504 | ₩98,849 | ₩99,783 | +0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩99,997 | ₩100,170 | ₩98,703 | ₩99,036 | -0.96% | 2.7만 |
|---|
| 2026.09.08 | ₩100,064 | ₩100,344 | ₩99,170 | ₩99,396 | -0.67% | 1.8만 |
|---|
| 2026.09.04 | ₩100,344 | ₩100,397 | ₩98,089 | ₩99,677 | -0.66% | 2.8만 |
|---|
| 2026.09.03 | ₩102,345 | ₩102,598 | ₩100,344 | ₩100,704 | -1.60% | 2.1만 |
|---|
| 2026.09.02 | ₩100,824 | ₩102,065 | ₩100,464 | ₩101,144 | +0.32% | 9.7천 |
|---|
| 2026.09.01 | ₩100,851 | ₩101,998 | ₩100,397 | ₩100,971 | +0.12% | 2.3만 |
|---|
| 2026.08.31 | ₩100,904 | ₩102,438 | ₩99,463 | ₩100,197 | -0.70% | 2.7만 |
|---|
| 2026.08.28 | ₩98,903 | ₩100,277 | ₩98,623 | ₩99,863 | +0.97% | 2.6만 |
|---|
| 2026.08.27 | ₩98,342 | ₩99,196 | ₩97,635 | ₩98,649 | +0.31% | 3.1만 |
|---|
| 2026.08.26 | ₩98,196 | ₩100,264 | ₩97,582 | ₩97,955 | -0.24% | 5.6만 |
|---|
| 2026.08.25 | ₩96,861 | ₩99,490 | ₩96,861 | ₩99,343 | +2.56% | 5만 |
|---|
| 2026.08.24 | ₩98,169 | ₩98,196 | ₩96,768 | ₩97,062 | -1.13% | 2.9만 |
|---|
| 2026.08.21 | ₩97,408 | ₩98,396 | ₩96,821 | ₩98,396 | +1.01% | 4.1만 |
|---|
| 2026.08.20 | ₩97,048 | ₩97,395 | ₩96,074 | ₩96,942 | -0.11% | 2.4만 |
|---|
| 2026.08.19 | ₩97,382 | ₩97,382 | ₩95,247 | ₩96,461 | -0.95% | 7.9만 |
|---|
| 2026.08.18 | ₩97,489 | ₩97,795 | ₩96,555 | ₩96,648 | -0.86% | 1.6만 |
|---|
| 2026.08.17 | ₩96,661 | ₩97,622 | ₩96,061 | ₩96,982 | +0.33% | 2.6만 |
|---|
| 2026.08.14 | ₩97,662 | ₩97,982 | ₩96,715 | ₩97,262 | -0.41% | 2.5만 |
|---|
| 2026.08.13 | ₩96,808 | ₩97,555 | ₩96,728 | ₩97,062 | +0.26% | 2.2만 |
|---|
| 2026.08.12 | ₩96,354 | ₩97,996 | ₩96,354 | ₩97,368 | +1.05% | 2.3만 |
|---|
| 2026.08.11 | ₩97,395 | ₩97,462 | ₩96,328 | ₩96,915 | -0.49% | 1.1만 |
|---|
| 2026.08.10 | ₩97,368 | ₩98,049 | ₩96,581 | ₩97,088 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩95,407 | ₩97,862 | ₩94,513 | ₩96,341 | +0.98% | 6.1만 |
|---|
| 2026.08.06 | ₩95,154 | ₩95,154 | ₩93,539 | ₩94,367 | -0.83% | 4.6만 |
|---|
| 2026.08.05 | ₩95,474 | ₩96,261 | ₩93,393 | ₩94,393 | -1.13% | 6.4만 |
|---|
| 2026.08.04 | ₩96,088 | ₩96,835 | ₩95,461 | ₩95,874 | -0.22% | 4.3만 |
|---|
| 2026.08.03 | ₩96,928 | ₩98,129 | ₩95,701 | ₩97,248 | +0.33% | 6.2만 |
|---|
| 2026.07.31 | ₩96,861 | ₩98,116 | ₩96,768 | ₩97,422 | +0.58% | 1.7만 |
|---|
| 2026.07.30 | ₩96,528 | ₩98,196 | ₩96,234 | ₩96,955 | +0.44% | 3.9만 |
|---|
| 2026.07.29 | ₩98,062 | ₩98,729 | ₩96,608 | ₩97,062 | -1.02% | 4.6만 |
|---|
| 2026.07.28 | ₩97,635 | ₩98,596 | ₩97,062 | ₩97,555 | -0.08% | 5.5만 |
|---|
| 2026.07.27 | ₩98,062 | ₩99,623 | ₩97,062 | ₩97,195 | -0.88% | 4.9만 |
|---|
| 2026.07.24 | ₩98,489 | ₩99,583 | ₩98,036 | ₩98,462 | -0.03% | 4만 |
|---|
| 2026.07.23 | ₩98,849 | ₩99,623 | ₩97,635 | ₩98,969 | +0.12% | 4.9만 |
|---|
| 2026.07.22 | ₩98,449 | ₩98,996 | ₩97,875 | ₩98,729 | +0.28% | 3.1만 |
|---|
| 2026.07.21 | ₩97,475 | ₩98,396 | ₩97,035 | ₩97,635 | +0.16% | 2.6만 |
|---|
| 2026.07.20 | ₩96,875 | ₩98,022 | ₩96,728 | ₩97,622 | +0.77% | 1.7만 |
|---|
| 2026.07.17 | ₩99,236 | ₩99,396 | ₩96,942 | ₩97,408 | -1.84% | 3.4만 |
|---|
| 2026.07.16 | ₩98,196 | ₩99,530 | ₩97,835 | ₩98,049 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩98,369 | ₩98,916 | ₩97,595 | ₩98,836 | +0.47% | 1.3만 |
|---|
| 2026.07.14 | ₩98,663 | ₩99,463 | ₩97,342 | ₩99,090 | +0.43% | 4.8만 |
|---|
| 2026.07.13 | ₩97,275 | ₩99,436 | ₩97,275 | ₩98,249 | +1.00% | 2.6만 |
|---|
| 2026.07.10 | ₩97,395 | ₩97,996 | ₩96,368 | ₩97,142 | -0.26% | 1.1만 |
|---|
| 2026.07.09 | ₩98,729 | ₩98,729 | ₩97,088 | ₩97,395 | -1.35% | 3.5만 |
|---|
| 2026.07.08 | ₩100,517 | ₩101,131 | ₩98,062 | ₩98,756 | -1.75% | 4.4만 |
|---|
| 2026.07.07 | ₩97,395 | ₩99,930 | ₩97,395 | ₩99,250 | +1.90% | 5만 |
|---|
| 2026.07.06 | ₩97,662 | ₩98,729 | ₩96,408 | ₩97,208 | -0.46% | 2.4만 |
|---|
| 2026.07.02 | ₩97,755 | ₩99,490 | ₩96,795 | ₩97,542 | -0.22% | 3.2만 |
|---|
| 2026.07.01 | ₩97,035 | ₩97,889 | ₩96,448 | ₩96,982 | -0.05% | 2.2만 |
|---|
| 2026.06.30 | ₩97,062 | ₩98,329 | ₩96,915 | ₩97,662 | +0.62% | 1.7만 |
|---|
| 2026.06.29 | ₩97,222 | ₩98,649 | ₩95,968 | ₩96,928 | -0.30% | 2.8만 |
|---|
| 2026.06.26 | ₩96,461 | ₩97,635 | ₩96,088 | ₩97,609 | +1.19% | 2.4만 |
|---|
| 2026.06.25 | ₩95,754 | ₩97,208 | ₩95,447 | ₩96,608 | +0.89% | 2.1만 |
|---|
| 2026.06.24 | ₩97,142 | ₩97,142 | ₩95,047 | ₩95,634 | -1.55% | 3.9만 |
|---|
| 2026.06.23 | ₩96,154 | ₩98,209 | ₩96,061 | ₩97,422 | +1.32% | 2.9만 |
|---|
| 2026.06.22 | ₩96,061 | ₩97,008 | ₩95,474 | ₩96,368 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩95,754 | ₩96,688 | ₩94,740 | ₩96,435 | +0.71% | 4만 |
|---|
| 2026.06.17 | ₩96,048 | ₩97,222 | ₩95,421 | ₩95,807 | -0.25% | 3.6만 |
|---|
| 2026.06.16 | ₩94,793 | ₩96,061 | ₩93,886 | ₩95,527 | +0.77% | 4.2만 |
|---|
| 2026.06.15 | ₩98,382 | ₩99,116 | ₩95,527 | ₩95,741 | -2.69% | 6.6만 |
|---|
| 2026.06.12 | ₩99,396 | ₩100,557 | ₩99,063 | ₩99,783 | +0.39% | 2.8만 |
|---|
| 2026.06.11 | ₩104,293 | ₩105,013 | ₩99,677 | ₩100,184 | -3.94% | 6만 |
|---|
| 2026.06.10 | ₩103,866 | ₩105,133 | ₩103,226 | ₩104,333 | +0.45% | 3만 |
|---|
| 2026.06.09 | ₩104,987 | ₩105,013 | ₩102,305 | ₩102,318 | -2.54% | 2.5만 |
|---|
| 2026.06.08 | ₩106,454 | ₩106,454 | ₩103,466 | ₩104,546 | -1.79% | 2.6만 |
|---|
| 2026.06.05 | ₩104,440 | ₩105,187 | ₩103,519 | ₩103,746 | -0.66% | 3.2만 |
|---|
| 2026.06.04 | ₩102,558 | ₩105,347 | ₩102,558 | ₩104,813 | +2.20% | 3만 |
|---|
| 2026.06.03 | ₩103,359 | ₩104,066 | ₩101,811 | ₩102,892 | -0.45% | 3.8만 |
|---|
| 2026.06.02 | ₩101,384 | ₩103,132 | ₩101,384 | ₩102,919 | +1.51% | 3.5만 |
|---|
| 2026.06.01 | ₩100,317 | ₩102,198 | ₩99,730 | ₩101,211 | +0.89% | 5.4만 |
|---|
| 2026.05.29 | ₩100,570 | ₩102,252 | ₩99,463 | ₩99,757 | -0.81% | 4.9만 |
|---|
| 2026.05.28 | ₩100,624 | ₩101,531 | ₩100,090 | ₩100,997 | +0.37% | 5.6만 |
|---|
| 2026.05.27 | ₩100,651 | ₩101,264 | ₩99,516 | ₩99,783 | -0.86% | 3.4만 |
|---|
| 2026.05.26 | ₩102,265 | ₩103,746 | ₩100,624 | ₩101,264 | -0.98% | 6.2만 |
|---|
| 2026.05.22 | ₩102,732 | ₩103,639 | ₩101,678 | ₩102,785 | +0.05% | 3.6만 |
|---|
| 2026.05.21 | ₩103,692 | ₩104,893 | ₩102,065 | ₩102,919 | -0.75% | 3.2만 |
|---|
| 2026.05.20 | ₩105,267 | ₩106,441 | ₩103,306 | ₩103,626 | -1.56% | 4.5만 |
|---|
| 2026.05.19 | ₩104,173 | ₩105,841 | ₩102,959 | ₩104,973 | +0.77% | 5만 |
|---|
| 2026.05.18 | ₩103,599 | ₩104,066 | ₩102,065 | ₩103,692 | +0.09% | 5.7만 |
|---|
| 2026.05.15 | ₩102,478 | ₩103,732 | ₩101,464 | ₩103,639 | +1.13% | 2.9만 |
|---|
| 2026.05.14 | ₩102,505 | ₩103,039 | ₩101,691 | ₩102,465 | -0.04% | 3.9만 |
|---|
| 2026.05.13 | ₩103,386 | ₩104,013 | ₩101,638 | ₩102,452 | -0.90% | 3.2만 |
|---|
| 2026.05.12 | ₩101,958 | ₩103,572 | ₩100,450 | ₩103,252 | +1.27% | 2.9만 |
|---|
| 2026.05.11 | ₩100,744 | ₩101,851 | ₩100,210 | ₩101,144 | +0.40% | 4.5만 |
|---|
| 2026.05.08 | ₩102,051 | ₩102,051 | ₩100,917 | ₩101,384 | -0.65% | 4.4만 |
|---|
| 2026.05.07 | ₩100,731 | ₩101,798 | ₩99,530 | ₩100,584 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩102,759 | ₩103,266 | ₩100,731 | ₩101,131 | -1.58% | 4만 |
|---|
| 2026.05.05 | ₩103,933 | ₩105,374 | ₩103,292 | ₩103,853 | -0.08% | 4.6만 |
|---|
| 2026.05.04 | ₩102,772 | ₩104,653 | ₩102,438 | ₩104,480 | +1.66% | 4.2만 |
|---|
| 2026.05.01 | ₩101,411 | ₩103,132 | ₩100,771 | ₩102,812 | +1.38% | 5.8만 |
|---|
| 2026.04.30 | ₩101,398 | ₩101,918 | ₩100,064 | ₩101,918 | +0.51% | 3만 |
|---|
| 2026.04.29 | ₩102,225 | ₩102,692 | ₩100,797 | ₩101,611 | -0.60% | 5만 |
|---|
| 2026.04.28 | ₩100,891 | ₩102,131 | ₩100,237 | ₩101,825 | +0.93% | 3.9만 |
|---|
| 2026.04.27 | ₩100,317 | ₩100,664 | ₩99,650 | ₩100,344 | +0.03% | 2만 |
|---|
| 2026.04.24 | ₩100,437 | ₩100,437 | ₩99,236 | ₩99,837 | -0.60% | 1.8만 |
|---|
| 2026.04.23 | ₩98,929 | ₩100,651 | ₩98,929 | ₩100,477 | +1.56% | 3.6만 |
|---|
| 2026.04.22 | ₩99,170 | ₩100,023 | ₩99,063 | ₩99,396 | +0.23% | 2.7만 |
|---|
| 2026.04.21 | ₩98,422 | ₩99,743 | ₩98,369 | ₩99,650 | +1.25% | 2.4만 |
|---|
| 2026.04.20 | ₩96,781 | ₩99,210 | ₩96,781 | ₩98,382 | +1.65% | 3.1만 |
|---|
| 2026.04.17 | ₩97,529 | ₩98,396 | ₩96,314 | ₩96,555 | -1.00% | 5.3만 |
|---|
| 2026.04.16 | ₩98,649 | ₩99,943 | ₩98,649 | ₩99,650 | +1.01% | 2만 |
|---|
| 2026.04.15 | ₩97,635 | ₩98,863 | ₩96,555 | ₩98,863 | +1.26% | 3.8만 |
|---|
| 2026.04.14 | ₩99,797 | ₩100,384 | ₩97,902 | ₩98,356 | -1.44% | 4.8만 |
|---|
| 2026.04.13 | ₩101,624 | ₩101,878 | ₩99,970 | ₩100,624 | -0.98% | 4.8만 |
|---|
| 2026.04.10 | ₩99,303 | ₩101,264 | ₩99,303 | ₩101,104 | +1.81% | 4.1만 |
|---|
| 2026.04.09 | ₩99,410 | ₩100,984 | ₩99,396 | ₩100,050 | +0.64% | 3.7만 |
|---|
| 2026.04.08 | ₩100,077 | ₩100,731 | ₩98,462 | ₩99,810 | -0.27% | 4.4만 |
|---|
| 2026.04.07 | ₩100,037 | ₩101,971 | ₩99,823 | ₩101,611 | +1.57% | 4.8만 |
|---|
| 2026.04.06 | ₩99,543 | ₩100,637 | ₩99,210 | ₩99,823 | +0.28% | 3.8만 |
|---|
| 2026.04.02 | ₩98,863 | ₩101,064 | ₩98,729 | ₩99,530 | +0.67% | 4.5만 |
|---|
| 2026.04.01 | ₩99,623 | ₩100,557 | ₩96,795 | ₩97,702 | -1.93% | 5만 |
|---|
| 2026.03.31 | ₩101,571 | ₩102,572 | ₩99,557 | ₩100,517 | -1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩101,958 | ₩102,572 | ₩100,997 | ₩101,678 | -0.27% | 3.5만 |
|---|
| 2026.03.27 | ₩99,863 | ₩102,839 | ₩99,783 | ₩101,785 | +1.92% | 4.6만 |
|---|
| 2026.03.26 | ₩98,823 | ₩100,584 | ₩98,823 | ₩99,850 | +1.04% | 2.4만 |
|---|
| 2026.03.25 | ₩98,249 | ₩99,463 | ₩97,996 | ₩98,823 | +0.58% | 3.2만 |
|---|
| 2026.03.24 | ₩98,089 | ₩100,090 | ₩98,062 | ₩99,370 | +1.31% | 6.5만 |
|---|
| 2026.03.23 | ₩99,356 | ₩100,717 | ₩96,728 | ₩97,955 | -1.41% | 7.1만 |
|---|
| 2026.03.20 | ₩100,731 | ₩101,264 | ₩99,116 | ₩100,170 | -0.56% | 6.6만 |
|---|
| 2026.03.19 | ₩99,063 | ₩102,118 | ₩98,729 | ₩100,023 | +0.97% | 8.1만 |
|---|
| 2026.03.18 | ₩100,530 | ₩100,530 | ₩98,449 | ₩98,689 | -1.83% | 5만 |
|---|
| 2026.03.17 | ₩102,065 | ₩102,732 | ₩99,743 | ₩100,464 | -1.57% | 4.3만 |
|---|
| 2026.03.16 | ₩100,330 | ₩102,732 | ₩99,863 | ₩101,238 | +0.90% | 7.7만 |
|---|
| 2026.03.13 | ₩99,703 | ₩100,691 | ₩99,223 | ₩100,197 | +0.50% | 3.8만 |
|---|
| 2026.03.12 | ₩100,504 | ₩100,744 | ₩98,382 | ₩98,663 | -1.83% | 5.4만 |
|---|
| 2026.03.11 | ₩97,529 | ₩100,330 | ₩97,529 | ₩99,717 | +2.24% | 2.8만 |
|---|
| 2026.03.10 | ₩98,823 | ₩99,236 | ₩96,942 | ₩97,489 | -1.35% | 3만 |
|---|
| 2026.03.09 | ₩98,196 | ₩100,731 | ₩97,835 | ₩99,637 | +1.47% | 4.1만 |
|---|
| 2026.03.06 | ₩97,328 | ₩98,262 | ₩96,728 | ₩97,555 | +0.23% | 3.3만 |
|---|
| 2026.03.05 | ₩98,049 | ₩99,396 | ₩97,302 | ₩97,328 | -0.73% | 3만 |
|---|
| 2026.03.04 | ₩95,821 | ₩98,636 | ₩94,994 | ₩98,636 | +2.94% | 4.3만 |
|---|
| 2026.03.03 | ₩98,796 | ₩98,796 | ₩94,540 | ₩95,714 | -3.12% | 5.2만 |
|---|
| 2026.03.02 | ₩98,729 | ₩99,303 | ₩97,449 | ₩98,129 | -0.61% | 2.8만 |
|---|
| 2026.02.27 | ₩97,982 | ₩98,196 | ₩96,154 | ₩97,315 | -0.68% | 2.3만 |
|---|
| 2026.02.26 | ₩95,167 | ₩97,555 | ₩94,607 | ₩97,328 | +2.27% | 3.3만 |
|---|
| 2026.02.25 | ₩94,086 | ₩95,381 | ₩93,393 | ₩95,047 | +1.02% | 2.6만 |
|---|
| 2026.02.24 | ₩93,353 | ₩93,980 | ₩92,926 | ₩93,606 | +0.27% | 1.7만 |
|---|
| 2026.02.23 | ₩93,553 | ₩94,660 | ₩92,992 | ₩93,353 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩93,980 | ₩94,620 | ₩93,032 | ₩93,246 | -0.78% | 6.4만 |
|---|
| 2026.02.19 | ₩93,926 | ₩95,461 | ₩93,499 | ₩94,860 | +0.99% | 5.7만 |
|---|
| 2026.02.18 | ₩93,099 | ₩94,433 | ₩92,459 | ₩93,353 | +0.27% | 3.4만 |
|---|
| 2026.02.17 | ₩93,393 | ₩93,393 | ₩91,031 | ₩92,645 | -0.80% | 3.6만 |
|---|
| 2026.02.13 | ₩92,739 | ₩93,713 | ₩92,739 | ₩93,459 | +0.78% | 2.3만 |
|---|
| 2026.02.12 | ₩94,740 | ₩95,060 | ₩92,712 | ₩92,712 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩93,726 | ₩95,314 | ₩93,393 | ₩94,793 | +1.14% | 4.1만 |
|---|
| 2026.02.10 | ₩93,393 | ₩94,473 | ₩92,205 | ₩93,206 | -0.20% | 2.5만 |
|---|
| 2026.02.09 | ₩92,592 | ₩93,433 | ₩92,125 | ₩93,139 | +0.59% | 1.9만 |
|---|
| 2026.02.06 | ₩92,939 | ₩94,727 | ₩92,592 | ₩92,792 | -0.16% | 3.5만 |
|---|
| 2026.02.05 | ₩94,060 | ₩94,433 | ₩92,726 | ₩92,886 | -1.25% | 1.9만 |
|---|
| 2026.02.04 | ₩94,647 | ₩95,341 | ₩93,726 | ₩94,500 | -0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩94,753 | ₩96,728 | ₩94,046 | ₩94,580 | -0.18% | 4.4만 |
|---|
| 2026.02.02 | ₩94,273 | ₩95,234 | ₩93,659 | ₩94,567 | +0.31% | 3.2만 |
|---|
| 2026.01.30 | ₩95,888 | ₩96,234 | ₩94,060 | ₩95,207 | -0.71% | 4.8만 |
|---|
| 2026.01.29 | ₩96,901 | ₩97,395 | ₩94,300 | ₩95,647 | -1.29% | 5.3만 |
|---|
| 2026.01.28 | ₩93,126 | ₩95,234 | ₩93,126 | ₩95,220 | +2.25% | 6.1만 |
|---|
| 2026.01.27 | ₩92,619 | ₩93,339 | ₩92,005 | ₩93,339 | +0.78% | 2.8만 |
|---|
| 2026.01.26 | ₩91,658 | ₩92,859 | ₩90,764 | ₩92,539 | +0.96% | 2.8만 |
|---|
| 2026.01.23 | ₩91,298 | ₩92,125 | ₩90,724 | ₩91,365 | +0.07% | 2.8만 |
|---|
| 2026.01.22 | ₩91,365 | ₩92,245 | ₩90,337 | ₩91,178 | -0.20% | 3.7만 |
|---|
| 2026.01.21 | ₩91,471 | ₩93,112 | ₩90,764 | ₩91,978 | +0.55% | 4.6만 |
|---|
| 2026.01.20 | ₩90,057 | ₩91,338 | ₩90,057 | ₩90,778 | +0.80% | 2.9만 |
|---|
| 2026.01.16 | ₩90,417 | ₩91,031 | ₩90,044 | ₩90,044 | -0.41% | 2.9만 |
|---|
| 2026.01.15 | ₩91,311 | ₩92,165 | ₩88,950 | ₩90,831 | -0.53% | 2.7만 |
|---|
| 2026.01.14 | ₩93,046 | ₩93,393 | ₩91,752 | ₩92,112 | -1.00% | 4.5만 |
|---|
| 2026.01.13 | ₩90,604 | ₩93,112 | ₩90,604 | ₩91,912 | +1.44% | 4.1만 |
|---|
| 2026.01.12 | ₩89,083 | ₩90,391 | ₩88,923 | ₩90,217 | +1.27% | 2.9만 |
|---|
| 2026.01.09 | ₩89,937 | ₩90,644 | ₩88,843 | ₩89,630 | -0.34% | 3만 |
|---|
| 2026.01.08 | ₩88,189 | ₩90,164 | ₩88,189 | ₩89,377 | +1.35% | 8.4만 |
|---|
| 2026.01.07 | ₩88,816 | ₩89,483 | ₩87,135 | ₩88,109 | -0.80% | 7만 |
|---|
| 2026.01.06 | ₩90,711 | ₩90,844 | ₩88,590 | ₩89,377 | -1.47% | 6.2만 |
|---|
| 2026.01.05 | ₩93,259 | ₩93,393 | ₩90,871 | ₩90,884 | -2.55% | 4.4만 |
|---|
| 2026.01.02 | ₩91,471 | ₩94,006 | ₩90,884 | ₩93,659 | +2.39% | 3.5만 |
|---|
| 2025.12.31 | ₩93,793 | ₩94,487 | ₩90,724 | ₩91,485 | -2.46% | 13.1만 |
|---|
| 2025.12.30 | ₩93,686 | ₩94,593 | ₩93,393 | ₩93,553 | -0.14% | 4.1만 |
|---|
| 2025.12.29 | ₩93,393 | ₩94,473 | ₩92,445 | ₩93,393 | 0.00% | 3만 |
|---|
| 2025.12.26 | ₩91,992 | ₩93,126 | ₩91,391 | ₩93,059 | +1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩91,631 | ₩91,938 | ₩90,271 | ₩91,538 | -0.10% | 1.6만 |
|---|
| 2025.12.23 | ₩90,978 | ₩92,272 | ₩90,978 | ₩91,698 | +0.79% | 2.7만 |
|---|
| 2025.12.22 | ₩90,484 | ₩92,072 | ₩90,484 | ₩91,004 | +0.58% | 2.7만 |
|---|
| 2025.12.19 | ₩89,390 | ₩90,684 | ₩89,323 | ₩90,497 | +1.24% | 5.3만 |
|---|
| 2025.12.18 | ₩90,724 | ₩91,058 | ₩89,670 | ₩89,750 | -1.07% | 4.5만 |
|---|
| 2025.12.17 | ₩89,764 | ₩90,724 | ₩89,417 | ₩90,564 | +0.89% | 4.1만 |
|---|
| 2025.12.16 | ₩91,551 | ₩92,272 | ₩89,137 | ₩89,790 | -1.92% | 4.7만 |
|---|
| 2025.12.15 | ₩91,925 | ₩94,740 | ₩90,711 | ₩92,459 | +0.58% | 6.1만 |
|---|
| 2025.12.12 | ₩95,647 | ₩95,794 | ₩92,098 | ₩92,098 | -3.71% | 4만 |
|---|
| 2025.12.11 | ₩95,234 | ₩96,982 | ₩93,953 | ₩94,834 | -0.42% | 3.3만 |
|---|
| 2025.12.10 | ₩94,393 | ₩96,635 | ₩94,393 | ₩95,928 | +1.63% | 2.7만 |
|---|
| 2025.12.09 | ₩93,393 | ₩96,034 | ₩93,393 | ₩94,473 | +1.16% | 4만 |
|---|
| 2025.12.08 | ₩94,780 | ₩96,314 | ₩93,673 | ₩93,926 | -0.90% | 5.2만 |
|---|
| 2025.12.05 | ₩104,666 | ₩104,693 | ₩95,220 | ₩95,968 | -8.31% | 10.2만 |
|---|
| 2025.12.04 | ₩105,520 | ₩106,548 | ₩104,973 | ₩105,307 | -0.20% | 2.4만 |
|---|
| 2025.12.03 | ₩103,933 | ₩106,054 | ₩103,933 | ₩105,614 | +1.62% | 3만 |
|---|
| 2025.12.02 | ₩104,640 | ₩105,387 | ₩104,066 | ₩104,306 | -0.32% | 1.8만 |
|---|
| 2025.12.01 | ₩103,266 | ₩106,254 | ₩103,266 | ₩104,987 | +1.67% | 2.5만 |
|---|
| 2025.11.28 | ₩103,012 | ₩104,733 | ₩102,945 | ₩103,266 | +0.25% | 2.9만 |
|---|
| 2025.11.26 | ₩103,479 | ₩105,374 | ₩103,239 | ₩104,480 | +0.97% | 1.6만 |
|---|
| 2025.11.25 | ₩102,732 | ₩104,213 | ₩101,331 | ₩102,745 | +0.01% | 3.8만 |
|---|
| 2025.11.24 | ₩102,332 | ₩104,933 | ₩102,265 | ₩103,532 | +1.17% | 3.2만 |
|---|
| 2025.11.21 | ₩104,293 | ₩104,626 | ₩102,131 | ₩103,185 | -1.06% | 4.4만 |
|---|
| 2025.11.20 | ₩105,053 | ₩106,548 | ₩103,719 | ₩103,746 | -1.24% | 6만 |
|---|
| 2025.11.19 | ₩102,265 | ₩105,293 | ₩102,265 | ₩104,413 | +2.10% | 3.3만 |
|---|
| 2025.11.18 | ₩102,065 | ₩105,293 | ₩100,450 | ₩104,373 | +2.26% | 4.2만 |
|---|
| 2025.11.17 | ₩105,440 | ₩105,440 | ₩102,265 | ₩102,665 | -2.63% | 2.9만 |
|---|
| 2025.11.14 | ₩104,066 | ₩106,094 | ₩103,399 | ₩105,494 | +1.37% | 3.1만 |
|---|
| 2025.11.13 | ₩104,413 | ₩105,067 | ₩102,091 | ₩103,799 | -0.59% | 2.1만 |
|---|
| 2025.11.12 | ₩102,332 | ₩104,733 | ₩102,065 | ₩104,106 | +1.73% | 3.4만 |
|---|
| 2025.11.11 | ₩102,785 | ₩104,480 | ₩102,065 | ₩102,585 | -0.19% | 4만 |
|---|
| 2025.11.10 | ₩102,532 | ₩103,399 | ₩100,797 | ₩102,732 | +0.20% | 3만 |
|---|
| 2025.11.07 | ₩100,023 | ₩102,999 | ₩98,889 | ₩102,465 | +2.44% | 5만 |
|---|
| 2025.11.06 | ₩98,009 | ₩100,010 | ₩97,729 | ₩99,450 | +1.47% | 2.8만 |
|---|
| 2025.11.05 | ₩97,395 | ₩98,462 | ₩96,555 | ₩97,368 | -0.03% | 2.9만 |
|---|
| 2025.11.04 | ₩96,768 | ₩97,662 | ₩95,194 | ₩96,741 | -0.03% | 2.5만 |
|---|
| 2025.11.03 | ₩95,981 | ₩97,902 | ₩95,394 | ₩97,022 | +1.08% | 3.7만 |
|---|
| 2025.10.31 | ₩95,260 | ₩96,701 | ₩94,380 | ₩95,981 | +0.76% | 3.2만 |
|---|
| 2025.10.30 | ₩93,393 | ₩96,274 | ₩93,393 | ₩94,914 | +1.63% | 2.8만 |
|---|
| 2025.10.29 | ₩96,848 | ₩97,368 | ₩93,393 | ₩93,846 | -3.10% | 3.2만 |
|---|
| 2025.10.28 | ₩93,099 | ₩97,368 | ₩92,952 | ₩96,821 | +4.00% | 4.6만 |
|---|
| 2025.10.27 | ₩93,313 | ₩94,180 | ₩92,112 | ₩93,820 | +0.54% | 3.6만 |
|---|
| 2025.10.24 | ₩93,886 | ₩94,473 | ₩92,058 | ₩92,886 | -1.07% | 4.5만 |
|---|
| 2025.10.23 | ₩92,952 | ₩93,473 | ₩91,978 | ₩93,473 | +0.56% | 3.4만 |
|---|
| 2025.10.22 | ₩92,619 | ₩93,379 | ₩91,405 | ₩91,858 | -0.82% | 5.6만 |
|---|
| 2025.10.21 | ₩91,138 | ₩92,112 | ₩90,137 | ₩91,885 | +0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩89,350 | ₩91,378 | ₩89,350 | ₩90,924 | +1.76% | 2.7만 |
|---|
| 2025.10.17 | ₩89,417 | ₩90,151 | ₩89,123 | ₩89,350 | -0.07% | 3.4만 |
|---|
| 2025.10.16 | ₩90,404 | ₩92,112 | ₩89,390 | ₩89,617 | -0.87% | 4.2만 |
|---|
| 2025.10.15 | ₩91,098 | ₩92,565 | ₩90,004 | ₩90,631 | -0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩92,219 | ₩92,926 | ₩90,724 | ₩90,871 | -1.46% | 5만 |
|---|
| 2025.10.13 | ₩90,551 | ₩93,206 | ₩90,551 | ₩92,485 | +2.14% | 4.6만 |
|---|
| 2025.10.10 | ₩93,393 | ₩94,753 | ₩90,231 | ₩90,551 | -3.04% | 8.6만 |
|---|