시장 데이터를 불러오는 중
전체 종목
San Juan Basin Royalty Trust 과거 주가
San Juan Basin Royalty Trust Common Stock · SJT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
San Juan Basin Royalty Trust Common Stock · SJT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,038 | ₩5,159 | ₩5,025 | ₩5,092 | +1.06% | 56.2만 |
| 2026.10.08 | ₩5,119 | ₩5,119 | ₩4,958 | ₩5,079 | -0.79% | 22.9만 |
| 2026.10.07 | ₩5,052 | ₩5,199 | ₩5,012 | ₩5,105 | +1.06% | 49.4만 |
| 2026.10.06 | ₩4,851 | ₩5,132 | ₩4,851 | ₩5,079 | +4.70% | 49.4만 |
| 2026.10.05 | ₩4,971 | ₩5,159 | ₩4,864 | ₩4,945 | -0.54% | 39.5만 |
| 2026.10.02 | ₩5,065 | ₩5,119 | ₩4,945 | ₩5,038 | -0.53% | 26.4만 |
| 2026.10.01 | ₩4,851 | ₩5,253 | ₩4,677 | ₩5,065 | +4.42% | 84.3만 |
| 2026.09.30 | ₩4,878 | ₩5,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,891 |
| +0.27% |
| 31.1만 |
| 2026.09.29 | ₩4,945 | ₩4,985 | ₩4,435 | ₩4,864 | -1.63% | 41.1만 |
|---|
| 2026.09.28 | ₩4,543 | ₩5,079 | ₩4,529 | ₩4,985 | +9.73% | 120만 |
|---|
| 2026.09.25 | ₩4,556 | ₩4,757 | ₩4,529 | ₩4,583 | +0.59% | 42.8만 |
|---|
| 2026.09.24 | ₩4,020 | ₩4,556 | ₩4,020 | ₩4,556 | +13.33% | 96만 |
|---|
| 2026.09.23 | ₩4,167 | ₩4,221 | ₩4,020 | ₩4,047 | -2.89% | 19.2만 |
|---|
| 2026.09.22 | ₩3,993 | ₩4,234 | ₩3,993 | ₩4,154 | +4.03% | 15.2만 |
|---|
| 2026.09.21 | ₩4,033 | ₩4,248 | ₩3,980 | ₩3,993 | -1.00% | 83만 |
|---|
| 2026.09.18 | ₩4,060 | ₩4,087 | ₩3,899 | ₩4,033 | -0.66% | 83만 |
|---|
| 2026.09.17 | ₩4,074 | ₩4,141 | ₩3,913 | ₩4,033 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩4,020 | ₩4,154 | ₩3,953 | ₩4,074 | +1.33% | 30.9만 |
|---|
| 2026.09.15 | ₩4,248 | ₩4,315 | ₩3,980 | ₩4,020 | -5.36% | 25만 |
|---|
| 2026.09.14 | ₩4,288 | ₩4,529 | ₩4,234 | ₩4,248 | -0.94% | 22.8만 |
|---|
| 2026.09.11 | ₩4,087 | ₩4,315 | ₩4,033 | ₩4,288 | +4.92% | 11.3만 |
|---|
| 2026.09.10 | ₩4,167 | ₩4,167 | ₩4,020 | ₩4,087 | -1.93% | 24만 |
|---|
| 2026.09.09 | ₩4,154 | ₩4,194 | ₩4,087 | ₩4,127 | -0.65% | 22.7만 |
|---|
| 2026.09.08 | ₩3,966 | ₩4,194 | ₩3,966 | ₩4,114 | +3.72% | 23.5만 |
|---|
| 2026.09.04 | ₩3,859 | ₩4,007 | ₩3,819 | ₩3,966 | +2.78% | 11.2만 |
|---|
| 2026.09.03 | ₩3,832 | ₩3,953 | ₩3,832 | ₩3,886 | +1.40% | 10.7만 |
|---|
| 2026.09.02 | ₩3,819 | ₩3,926 | ₩3,739 | ₩3,846 | +0.70% | 8.2만 |
|---|
| 2026.09.01 | ₩3,739 | ₩3,846 | ₩3,672 | ₩3,819 | +2.15% | 7만 |
|---|
| 2026.08.31 | ₩3,658 | ₩3,819 | ₩3,645 | ₩3,698 | +1.10% | 12.3만 |
|---|
| 2026.08.28 | ₩3,631 | ₩3,873 | ₩3,511 | ₩3,631 | 0.00% | 16.1만 |
|---|
| 2026.08.27 | ₩3,819 | ₩4,127 | ₩3,645 | ₩3,645 | -4.56% | 16.1만 |
|---|
| 2026.08.26 | ₩3,886 | ₩4,127 | ₩3,765 | ₩3,806 | -2.07% | 24.7만 |
|---|
| 2026.08.25 | ₩3,712 | ₩4,020 | ₩3,712 | ₩3,926 | +5.78% | 19.4만 |
|---|
| 2026.08.24 | ₩3,645 | ₩3,752 | ₩3,618 | ₩3,725 | +2.21% | 9.4만 |
|---|
| 2026.08.21 | ₩3,886 | ₩3,993 | ₩3,645 | ₩3,645 | -6.21% | 30.2만 |
|---|
| 2026.08.20 | ₩3,685 | ₩4,154 | ₩3,658 | ₩3,886 | +5.45% | 35.9만 |
|---|
| 2026.08.19 | ₩3,712 | ₩3,792 | ₩3,591 | ₩3,618 | -2.53% | 39.6만 |
|---|
| 2026.08.18 | ₩3,752 | ₩3,792 | ₩3,739 | ₩3,752 | 0.00% | 8.7만 |
|---|
| 2026.08.17 | ₩3,765 | ₩3,859 | ₩3,685 | ₩3,752 | -0.36% | 17.2만 |
|---|
| 2026.08.14 | ₩3,698 | ₩3,819 | ₩3,698 | ₩3,765 | +1.81% | 22.7만 |
|---|
| 2026.08.13 | ₩3,739 | ₩3,846 | ₩3,712 | ₩3,712 | -0.72% | 17.3만 |
|---|
| 2026.08.12 | ₩3,618 | ₩3,806 | ₩3,618 | ₩3,765 | +4.07% | 29.7만 |
|---|
| 2026.08.11 | ₩3,484 | ₩3,685 | ₩3,471 | ₩3,618 | +3.85% | 22.7만 |
|---|
| 2026.08.10 | ₩3,430 | ₩3,578 | ₩3,417 | ₩3,484 | +1.56% | 29만 |
|---|
| 2026.08.07 | ₩3,283 | ₩3,457 | ₩3,283 | ₩3,390 | +3.27% | 13.9만 |
|---|
| 2026.08.06 | ₩3,337 | ₩3,430 | ₩3,270 | ₩3,296 | -1.20% | 8.9만 |
|---|
| 2026.08.05 | ₩3,350 | ₩3,444 | ₩3,256 | ₩3,296 | -1.60% | 22.8만 |
|---|
| 2026.08.04 | ₩3,176 | ₩3,363 | ₩3,176 | ₩3,350 | +5.49% | 24.5만 |
|---|
| 2026.08.03 | ₩3,350 | ₩3,350 | ₩3,176 | ₩3,243 | -3.20% | 22.8만 |
|---|
| 2026.07.31 | ₩3,471 | ₩3,471 | ₩3,296 | ₩3,363 | -3.09% | 18.8만 |
|---|
| 2026.07.30 | ₩3,471 | ₩3,471 | ₩3,390 | ₩3,444 | -0.77% | 5.7만 |
|---|
| 2026.07.29 | ₩3,363 | ₩3,471 | ₩3,363 | ₩3,430 | +1.99% | 15.1만 |
|---|
| 2026.07.28 | ₩3,350 | ₩3,444 | ₩3,350 | ₩3,363 | +0.40% | 11.1만 |
|---|
| 2026.07.27 | ₩3,350 | ₩3,457 | ₩3,350 | ₩3,404 | +1.60% | 12.2만 |
|---|
| 2026.07.24 | ₩3,350 | ₩3,457 | ₩3,337 | ₩3,377 | +0.80% | 14.4만 |
|---|
| 2026.07.23 | ₩3,350 | ₩3,551 | ₩3,296 | ₩3,390 | +1.20% | 46.2만 |
|---|
| 2026.07.22 | ₩3,283 | ₩3,363 | ₩3,243 | ₩3,350 | +2.04% | 34.1만 |
|---|
| 2026.07.21 | ₩3,605 | ₩3,739 | ₩3,256 | ₩3,270 | -9.29% | 52.1만 |
|---|
| 2026.07.20 | ₩3,578 | ₩3,685 | ₩3,497 | ₩3,618 | +1.12% | 20.4만 |
|---|
| 2026.07.17 | ₩3,618 | ₩3,685 | ₩3,538 | ₩3,618 | 0.00% | 15.5만 |
|---|
| 2026.07.16 | ₩3,578 | ₩3,698 | ₩3,578 | ₩3,605 | +0.75% | 10.4만 |
|---|
| 2026.07.15 | ₩3,564 | ₩3,631 | ₩3,511 | ₩3,564 | 0.00% | 14만 |
|---|
| 2026.07.14 | ₩3,524 | ₩3,631 | ₩3,524 | ₩3,551 | +0.76% | 21.7만 |
|---|
| 2026.07.13 | ₩3,752 | ₩3,779 | ₩3,444 | ₩3,578 | -4.64% | 20.6만 |
|---|
| 2026.07.10 | ₩3,953 | ₩3,953 | ₩3,618 | ₩3,645 | -7.80% | 25.4만 |
|---|
| 2026.07.09 | ₩4,020 | ₩4,181 | ₩3,926 | ₩3,940 | -2.00% | 18.3만 |
|---|
| 2026.07.08 | ₩4,074 | ₩4,114 | ₩4,020 | ₩4,074 | 0.00% | 16.2만 |
|---|
| 2026.07.07 | ₩3,953 | ₩4,100 | ₩3,913 | ₩4,020 | +1.69% | 14.9만 |
|---|
| 2026.07.06 | ₩4,100 | ₩4,208 | ₩3,913 | ₩3,980 | -2.94% | 27.1만 |
|---|
| 2026.07.02 | ₩4,208 | ₩4,368 | ₩4,167 | ₩4,167 | -0.96% | 12.1만 |
|---|
| 2026.07.01 | ₩4,301 | ₩4,449 | ₩4,167 | ₩4,167 | -3.12% | 11.9만 |
|---|
| 2026.06.30 | ₩4,007 | ₩4,422 | ₩4,007 | ₩4,301 | +7.36% | 32.8만 |
|---|
| 2026.06.29 | ₩3,993 | ₩4,234 | ₩3,819 | ₩3,966 | -0.67% | 79만 |
|---|
| 2026.06.26 | ₩3,940 | ₩4,047 | ₩3,940 | ₩3,980 | +1.02% | 24.7만 |
|---|
| 2026.06.25 | ₩3,993 | ₩4,074 | ₩3,886 | ₩3,926 | -1.68% | 24.5만 |
|---|
| 2026.06.24 | ₩3,926 | ₩4,127 | ₩3,886 | ₩4,020 | +2.39% | 38.1만 |
|---|
| 2026.06.23 | ₩4,033 | ₩4,100 | ₩3,940 | ₩3,940 | -2.33% | 28.8만 |
|---|
| 2026.06.22 | ₩4,154 | ₩4,181 | ₩4,033 | ₩4,047 | -2.58% | 18만 |
|---|
| 2026.06.18 | ₩4,275 | ₩4,301 | ₩4,127 | ₩4,167 | -2.51% | 13.4만 |
|---|
| 2026.06.17 | ₩4,355 | ₩4,476 | ₩4,248 | ₩4,248 | -2.46% | 17만 |
|---|
| 2026.06.16 | ₩4,234 | ₩4,476 | ₩4,141 | ₩4,422 | +4.43% | 22.8만 |
|---|
| 2026.06.15 | ₩4,422 | ₩4,502 | ₩4,167 | ₩4,288 | -3.03% | 39.6만 |
|---|
| 2026.06.12 | ₩4,744 | ₩4,770 | ₩4,368 | ₩4,449 | -6.21% | 55만 |
|---|
| 2026.06.11 | ₩4,744 | ₩4,904 | ₩4,717 | ₩4,717 | -0.56% | 17.1만 |
|---|
| 2026.06.10 | ₩4,623 | ₩4,837 | ₩4,596 | ₩4,744 | +2.61% | 25.8만 |
|---|
| 2026.06.09 | ₩4,891 | ₩5,012 | ₩4,650 | ₩4,650 | -4.93% | 43.2만 |
|---|
| 2026.06.08 | ₩4,958 | ₩5,146 | ₩4,931 | ₩5,012 | +1.08% | 12.3만 |
|---|
| 2026.06.05 | ₩5,186 | ₩5,306 | ₩4,945 | ₩4,945 | -4.65% | 19.4만 |
|---|
| 2026.06.04 | ₩5,105 | ₩5,293 | ₩5,092 | ₩5,226 | +2.36% | 8.4만 |
|---|
| 2026.06.03 | ₩5,119 | ₩5,266 | ₩5,052 | ₩5,092 | -0.52% | 24.5만 |
|---|
| 2026.06.02 | ₩5,119 | ₩5,360 | ₩5,105 | ₩5,119 | 0.00% | 10.8만 |
|---|
| 2026.06.01 | ₩5,119 | ₩5,387 | ₩5,079 | ₩5,146 | +0.52% | 17.5만 |
|---|
| 2026.05.29 | ₩5,320 | ₩5,400 | ₩5,092 | ₩5,172 | -2.77% | 45.1만 |
|---|
| 2026.05.28 | ₩5,440 | ₩5,481 | ₩5,333 | ₩5,333 | -1.97% | 25.7만 |
|---|
| 2026.05.27 | ₩5,494 | ₩5,561 | ₩5,427 | ₩5,427 | -1.22% | 17.9만 |
|---|
| 2026.05.26 | ₩5,427 | ₩5,601 | ₩5,427 | ₩5,521 | +1.73% | 11.5만 |
|---|
| 2026.05.22 | ₩5,467 | ₩5,548 | ₩5,467 | ₩5,481 | +0.25% | 5.5만 |
|---|
| 2026.05.21 | ₩5,574 | ₩5,682 | ₩5,440 | ₩5,467 | -1.92% | 15.1만 |
|---|
| 2026.05.20 | ₩5,628 | ₩5,722 | ₩5,534 | ₩5,574 | -0.95% | 22.9만 |
|---|
| 2026.05.19 | ₩5,735 | ₩5,829 | ₩5,682 | ₩5,695 | -0.70% | 4.9만 |
|---|
| 2026.05.18 | ₩5,641 | ₩5,909 | ₩5,628 | ₩5,735 | +1.66% | 21.1만 |
|---|
| 2026.05.15 | ₩5,628 | ₩6,003 | ₩5,454 | ₩5,682 | +0.95% | 40.7만 |
|---|
| 2026.05.14 | ₩5,762 | ₩5,789 | ₩5,641 | ₩5,668 | -1.63% | 12.9만 |
|---|
| 2026.05.13 | ₩5,802 | ₩5,842 | ₩5,588 | ₩5,749 | -0.92% | 18.6만 |
|---|
| 2026.05.12 | ₩5,976 | ₩5,976 | ₩5,708 | ₩5,708 | -4.48% | 6.4만 |
|---|
| 2026.05.11 | ₩5,548 | ₩6,017 | ₩5,548 | ₩5,936 | +7.00% | 27.8만 |
|---|
| 2026.05.08 | ₩5,588 | ₩5,628 | ₩5,548 | ₩5,548 | -0.72% | 8.5만 |
|---|
| 2026.05.07 | ₩5,494 | ₩5,842 | ₩5,494 | ₩5,615 | +2.20% | 5.7만 |
|---|
| 2026.05.06 | ₩5,601 | ₩5,856 | ₩5,507 | ₩5,574 | -0.48% | 14.6만 |
|---|
| 2026.05.05 | ₩6,057 | ₩6,231 | ₩5,749 | ₩5,749 | -5.09% | 16.9만 |
|---|
| 2026.05.04 | ₩5,775 | ₩6,244 | ₩5,775 | ₩6,097 | +5.57% | 16.8만 |
|---|
| 2026.05.01 | ₩5,708 | ₩5,896 | ₩5,628 | ₩5,842 | +2.35% | 14.5만 |
|---|
| 2026.04.30 | ₩5,628 | ₩5,856 | ₩5,615 | ₩5,749 | +2.14% | 15.4만 |
|---|
| 2026.04.29 | ₩5,735 | ₩5,802 | ₩5,615 | ₩5,668 | -1.17% | 10.2만 |
|---|
| 2026.04.28 | ₩5,682 | ₩5,842 | ₩5,601 | ₩5,695 | +0.24% | 12.7만 |
|---|
| 2026.04.27 | ₩5,601 | ₩5,842 | ₩5,601 | ₩5,655 | +0.96% | 20.6만 |
|---|
| 2026.04.24 | ₩5,816 | ₩5,909 | ₩5,561 | ₩5,628 | -3.23% | 35.6만 |
|---|
| 2026.04.23 | ₩6,030 | ₩6,043 | ₩5,762 | ₩5,963 | -1.11% | 15만 |
|---|
| 2026.04.22 | ₩6,084 | ₩6,164 | ₩5,936 | ₩6,003 | -1.32% | 10.6만 |
|---|
| 2026.04.21 | ₩6,084 | ₩6,271 | ₩6,003 | ₩6,097 | +0.22% | 14.8만 |
|---|
| 2026.04.20 | ₩6,218 | ₩6,365 | ₩6,057 | ₩6,084 | -2.16% | 19만 |
|---|
| 2026.04.17 | ₩6,151 | ₩6,378 | ₩6,043 | ₩6,298 | +2.40% | 23만 |
|---|
| 2026.04.16 | ₩6,151 | ₩6,378 | ₩6,137 | ₩6,325 | +2.83% | 11.4만 |
|---|
| 2026.04.15 | ₩6,110 | ₩6,271 | ₩6,070 | ₩6,164 | +0.88% | 16.1만 |
|---|
| 2026.04.14 | ₩6,258 | ₩6,378 | ₩6,097 | ₩6,151 | -1.71% | 19.1만 |
|---|
| 2026.04.13 | ₩6,070 | ₩6,486 | ₩6,070 | ₩6,258 | +3.09% | 15.1만 |
|---|
| 2026.04.10 | ₩6,137 | ₩6,338 | ₩6,057 | ₩6,084 | -0.87% | 12.6만 |
|---|
| 2026.04.09 | ₩6,285 | ₩6,311 | ₩6,097 | ₩6,097 | -2.99% | 17.5만 |
|---|
| 2026.04.08 | ₩6,258 | ₩6,352 | ₩6,070 | ₩6,231 | -0.43% | 30.9만 |
|---|
| 2026.04.07 | ₩6,365 | ₩6,499 | ₩6,258 | ₩6,325 | -0.63% | 12.4만 |
|---|
| 2026.04.06 | ₩6,352 | ₩6,472 | ₩6,191 | ₩6,405 | +0.84% | 13.5만 |
|---|
| 2026.04.02 | ₩6,325 | ₩6,378 | ₩6,271 | ₩6,352 | +0.42% | 8.2만 |
|---|
| 2026.04.01 | ₩6,378 | ₩6,472 | ₩6,070 | ₩6,218 | -2.52% | 27.3만 |
|---|
| 2026.03.31 | ₩6,646 | ₩6,754 | ₩6,378 | ₩6,445 | -3.02% | 15.5만 |
|---|
| 2026.03.30 | ₩6,821 | ₩6,901 | ₩6,606 | ₩6,620 | -2.95% | 12.8만 |
|---|
| 2026.03.27 | ₩6,968 | ₩7,116 | ₩6,834 | ₩6,834 | -1.92% | 13.7만 |
|---|
| 2026.03.26 | ₩6,848 | ₩6,995 | ₩6,848 | ₩6,901 | +0.78% | 16.7만 |
|---|
| 2026.03.25 | ₩6,781 | ₩6,968 | ₩6,781 | ₩6,848 | +0.99% | 5.9만 |
|---|
| 2026.03.24 | ₩6,807 | ₩7,062 | ₩6,807 | ₩6,901 | +1.38% | 16.4만 |
|---|
| 2026.03.23 | ₩6,982 | ₩7,035 | ₩6,781 | ₩6,848 | -1.92% | 8.5만 |
|---|
| 2026.03.20 | ₩6,767 | ₩7,102 | ₩6,767 | ₩7,035 | +3.96% | 16.2만 |
|---|
| 2026.03.19 | ₩6,566 | ₩7,035 | ₩6,566 | ₩6,821 | +3.88% | 18.9만 |
|---|
| 2026.03.18 | ₩6,566 | ₩6,754 | ₩6,566 | ₩6,566 | 0.00% | 9만 |
|---|
| 2026.03.17 | ₩6,566 | ₩6,700 | ₩6,512 | ₩6,579 | +0.20% | 11.3만 |
|---|
| 2026.03.16 | ₩6,579 | ₩6,727 | ₩6,499 | ₩6,620 | +0.61% | 18.3만 |
|---|
| 2026.03.13 | ₩6,700 | ₩6,807 | ₩6,526 | ₩6,566 | -2.00% | 9.2만 |
|---|
| 2026.03.12 | ₩6,727 | ₩6,821 | ₩6,646 | ₩6,727 | 0.00% | 8.7만 |
|---|
| 2026.03.11 | ₩6,700 | ₩6,874 | ₩6,646 | ₩6,807 | +1.60% | 12.9만 |
|---|
| 2026.03.10 | ₩6,861 | ₩6,955 | ₩6,646 | ₩6,740 | -1.76% | 14.3만 |
|---|
| 2026.03.09 | ₩6,687 | ₩6,955 | ₩6,566 | ₩6,848 | +2.40% | 51.1만 |
|---|
| 2026.03.06 | ₩6,874 | ₩6,941 | ₩6,620 | ₩6,646 | -3.31% | 28만 |
|---|
| 2026.03.05 | ₩6,941 | ₩6,982 | ₩6,807 | ₩6,915 | -0.39% | 11.4만 |
|---|
| 2026.03.04 | ₩6,767 | ₩7,022 | ₩6,620 | ₩6,928 | +2.38% | 15만 |
|---|
| 2026.03.03 | ₩6,848 | ₩6,928 | ₩6,660 | ₩6,767 | -1.17% | 14.4만 |
|---|
| 2026.03.02 | ₩7,008 | ₩7,062 | ₩6,794 | ₩6,888 | -1.72% | 20.8만 |
|---|
| 2026.02.27 | ₩7,169 | ₩7,236 | ₩6,874 | ₩6,941 | -3.18% | 28.9만 |
|---|
| 2026.02.26 | ₩7,236 | ₩7,276 | ₩7,102 | ₩7,142 | -1.30% | 18.9만 |
|---|
| 2026.02.25 | ₩7,276 | ₩7,477 | ₩7,183 | ₩7,236 | -0.55% | 37.5만 |
|---|
| 2026.02.24 | ₩7,317 | ₩7,317 | ₩7,183 | ₩7,250 | -0.92% | 11.8만 |
|---|
| 2026.02.23 | ₩7,410 | ₩7,544 | ₩7,116 | ₩7,236 | -2.35% | 17.8만 |
|---|
| 2026.02.20 | ₩7,571 | ₩7,611 | ₩7,223 | ₩7,410 | -2.12% | 94.6만 |
|---|
| 2026.02.19 | ₩7,343 | ₩7,558 | ₩7,330 | ₩7,518 | +2.37% | 13.2만 |
|---|
| 2026.02.18 | ₩7,504 | ₩7,518 | ₩7,317 | ₩7,464 | -0.54% | 13.7만 |
|---|
| 2026.02.17 | ₩7,531 | ₩7,598 | ₩7,102 | ₩7,437 | -1.25% | 29.9만 |
|---|
| 2026.02.13 | ₩7,544 | ₩7,692 | ₩7,477 | ₩7,625 | +1.07% | 19.3만 |
|---|
| 2026.02.12 | ₩7,437 | ₩7,705 | ₩7,303 | ₩7,504 | +0.90% | 31.6만 |
|---|
| 2026.02.11 | ₩7,464 | ₩7,678 | ₩7,397 | ₩7,491 | +0.36% | 14.5만 |
|---|
| 2026.02.10 | ₩7,558 | ₩7,625 | ₩7,410 | ₩7,464 | -1.24% | 13만 |
|---|
| 2026.02.09 | ₩7,451 | ₩7,598 | ₩7,424 | ₩7,544 | +1.26% | 26.5만 |
|---|
| 2026.02.06 | ₩7,491 | ₩7,625 | ₩7,451 | ₩7,544 | +0.72% | 15.1만 |
|---|
| 2026.02.05 | ₩7,652 | ₩7,692 | ₩7,491 | ₩7,491 | -2.10% | 14.7만 |
|---|
| 2026.02.04 | ₩7,719 | ₩7,786 | ₩7,518 | ₩7,732 | +0.17% | 18.2만 |
|---|
| 2026.02.03 | ₩7,772 | ₩7,893 | ₩7,585 | ₩7,732 | -0.52% | 32.9만 |
|---|
| 2026.02.02 | ₩8,000 | ₩8,107 | ₩7,759 | ₩7,853 | -1.84% | 20.8만 |
|---|
| 2026.01.30 | ₩8,067 | ₩8,161 | ₩7,839 | ₩8,107 | +0.50% | 29만 |
|---|
| 2026.01.29 | ₩8,241 | ₩8,375 | ₩8,027 | ₩8,067 | -2.11% | 16만 |
|---|
| 2026.01.28 | ₩8,268 | ₩8,268 | ₩8,107 | ₩8,161 | -1.30% | 24.4만 |
|---|
| 2026.01.27 | ₩8,281 | ₩8,362 | ₩8,080 | ₩8,201 | -0.97% | 20.8만 |
|---|
| 2026.01.26 | ₩8,134 | ₩8,402 | ₩8,054 | ₩8,281 | +1.81% | 30.2만 |
|---|
| 2026.01.23 | ₩8,174 | ₩8,348 | ₩8,027 | ₩8,107 | -0.82% | 26.2만 |
|---|
| 2026.01.22 | ₩7,866 | ₩8,161 | ₩7,812 | ₩8,134 | +3.41% | 11.3만 |
|---|
| 2026.01.21 | ₩7,839 | ₩8,013 | ₩7,719 | ₩7,866 | +0.34% | 30.3만 |
|---|
| 2026.01.20 | ₩7,772 | ₩7,906 | ₩7,719 | ₩7,759 | -0.17% | 16.3만 |
|---|
| 2026.01.16 | ₩7,946 | ₩7,987 | ₩7,692 | ₩7,839 | -1.35% | 24.8만 |
|---|
| 2026.01.15 | ₩7,759 | ₩8,161 | ₩7,705 | ₩7,987 | +2.94% | 32.8만 |
|---|
| 2026.01.14 | ₩7,759 | ₩8,013 | ₩7,759 | ₩7,893 | +1.73% | 10.5만 |
|---|
| 2026.01.13 | ₩7,705 | ₩7,893 | ₩7,598 | ₩7,759 | +0.70% | 17.4만 |
|---|
| 2026.01.12 | ₩7,826 | ₩8,013 | ₩7,678 | ₩7,705 | -1.54% | 18.7만 |
|---|
| 2026.01.09 | ₩7,571 | ₩7,960 | ₩7,571 | ₩7,866 | +3.89% | 15.7만 |
|---|
| 2026.01.08 | ₩7,544 | ₩7,692 | ₩7,464 | ₩7,585 | +0.53% | 7.8만 |
|---|
| 2026.01.07 | ₩7,518 | ₩7,745 | ₩7,504 | ₩7,558 | +0.53% | 18.5만 |
|---|
| 2026.01.06 | ₩7,330 | ₩7,625 | ₩7,303 | ₩7,518 | +2.56% | 17.3만 |
|---|
| 2026.01.05 | ₩7,732 | ₩7,759 | ₩7,303 | ₩7,370 | -4.68% | 15.8만 |
|---|
| 2026.01.02 | ₩7,464 | ₩7,786 | ₩7,303 | ₩7,705 | +3.23% | 19.8만 |
|---|
| 2025.12.31 | ₩7,317 | ₩7,571 | ₩7,250 | ₩7,531 | +2.93% | 26.4만 |
|---|
| 2025.12.30 | ₩7,250 | ₩7,464 | ₩7,223 | ₩7,384 | +1.85% | 21.7만 |
|---|
| 2025.12.29 | ₩7,102 | ₩7,276 | ₩7,089 | ₩7,250 | +2.08% | 24.9만 |
|---|
| 2025.12.26 | ₩7,290 | ₩7,370 | ₩7,089 | ₩7,102 | -2.57% | 21.8만 |
|---|
| 2025.12.24 | ₩7,223 | ₩7,397 | ₩7,129 | ₩7,303 | +1.11% | 21.1만 |
|---|
| 2025.12.23 | ₩7,156 | ₩7,330 | ₩7,102 | ₩7,236 | +1.12% | 14만 |
|---|
| 2025.12.22 | ₩7,330 | ₩7,384 | ₩7,116 | ₩7,116 | -2.93% | 14.5만 |
|---|
| 2025.12.19 | ₩7,290 | ₩7,397 | ₩7,102 | ₩7,263 | -0.37% | 38.5만 |
|---|
| 2025.12.18 | ₩7,357 | ₩7,504 | ₩7,236 | ₩7,317 | -0.55% | 18.5만 |
|---|
| 2025.12.17 | ₩7,437 | ₩7,544 | ₩7,317 | ₩7,477 | +0.54% | 21.4만 |
|---|
| 2025.12.16 | ₩7,451 | ₩7,491 | ₩7,263 | ₩7,357 | -1.26% | 16.6만 |
|---|
| 2025.12.15 | ₩7,638 | ₩7,786 | ₩7,451 | ₩7,531 | -1.40% | 16.3만 |
|---|
| 2025.12.12 | ₩7,879 | ₩7,879 | ₩7,652 | ₩7,665 | -2.72% | 8.7만 |
|---|
| 2025.12.11 | ₩8,040 | ₩8,107 | ₩7,812 | ₩7,839 | -2.50% | 17.1만 |
|---|
| 2025.12.10 | ₩8,147 | ₩8,228 | ₩7,987 | ₩8,080 | -0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩7,973 | ₩8,228 | ₩7,973 | ₩8,147 | +2.18% | 9.5만 |
|---|
| 2025.12.08 | ₩8,027 | ₩8,174 | ₩7,799 | ₩8,013 | -0.17% | 14만 |
|---|
| 2025.12.05 | ₩7,906 | ₩8,308 | ₩7,906 | ₩8,027 | +1.53% | 20.6만 |
|---|
| 2025.12.04 | ₩7,745 | ₩7,906 | ₩7,638 | ₩7,879 | +1.73% | 14.4만 |
|---|
| 2025.12.03 | ₩7,477 | ₩7,759 | ₩7,410 | ₩7,732 | +3.41% | 20만 |
|---|
| 2025.12.02 | ₩7,477 | ₩7,625 | ₩7,317 | ₩7,397 | -1.08% | 17.2만 |
|---|
| 2025.12.01 | ₩7,410 | ₩7,826 | ₩7,410 | ₩7,558 | +1.99% | 19만 |
|---|
| 2025.11.28 | ₩7,451 | ₩7,638 | ₩7,451 | ₩7,544 | +1.26% | 5.4만 |
|---|
| 2025.11.26 | ₩7,250 | ₩7,638 | ₩7,250 | ₩7,451 | +2.77% | 18.5만 |
|---|
| 2025.11.25 | ₩7,518 | ₩7,518 | ₩7,035 | ₩7,209 | -4.10% | 46만 |
|---|
| 2025.11.24 | ₩7,504 | ₩7,772 | ₩7,451 | ₩7,544 | +0.54% | 34.8만 |
|---|
| 2025.11.21 | ₩7,866 | ₩7,866 | ₩7,504 | ₩7,518 | -4.43% | 18.2만 |
|---|
| 2025.11.20 | ₩7,920 | ₩8,013 | ₩7,772 | ₩7,786 | -1.69% | 23.6만 |
|---|
| 2025.11.19 | ₩8,094 | ₩8,174 | ₩7,853 | ₩7,879 | -2.65% | 26.3만 |
|---|
| 2025.11.18 | ₩8,040 | ₩8,174 | ₩7,906 | ₩8,107 | +0.83% | 20만 |
|---|
| 2025.11.17 | ₩8,496 | ₩8,777 | ₩8,054 | ₩8,054 | -5.21% | 30.2만 |
|---|
| 2025.11.14 | ₩8,429 | ₩8,737 | ₩8,429 | ₩8,630 | +2.38% | 25.3만 |
|---|
| 2025.11.13 | ₩8,389 | ₩8,563 | ₩8,281 | ₩8,549 | +1.92% | 21.8만 |
|---|
| 2025.11.12 | ₩8,482 | ₩8,509 | ₩8,241 | ₩8,375 | -1.26% | 18.8만 |
|---|
| 2025.11.11 | ₩8,067 | ₩8,576 | ₩8,067 | ₩8,482 | +5.15% | 27만 |
|---|
| 2025.11.10 | ₩8,255 | ₩8,281 | ₩7,987 | ₩8,107 | -1.79% | 22.4만 |
|---|
| 2025.11.07 | ₩8,054 | ₩8,188 | ₩7,906 | ₩8,067 | +0.17% | 15.8만 |
|---|
| 2025.11.06 | ₩8,054 | ₩8,241 | ₩7,920 | ₩8,040 | -0.17% | 10.5만 |
|---|
| 2025.11.05 | ₩7,973 | ₩8,268 | ₩7,973 | ₩8,040 | +0.84% | 19.5만 |
|---|
| 2025.11.04 | ₩7,652 | ₩8,080 | ₩7,652 | ₩8,040 | +5.08% | 14.7만 |
|---|
| 2025.11.03 | ₩7,692 | ₩8,013 | ₩7,652 | ₩7,745 | +0.70% | 24.6만 |
|---|
| 2025.10.31 | ₩7,518 | ₩7,853 | ₩7,518 | ₩7,692 | +2.32% | 27.2만 |
|---|
| 2025.10.30 | ₩7,209 | ₩7,719 | ₩7,209 | ₩7,571 | +5.02% | 18.1만 |
|---|
| 2025.10.29 | ₩7,250 | ₩7,330 | ₩7,236 | ₩7,276 | +0.37% | 35.2만 |
|---|
| 2025.10.28 | ₩7,330 | ₩7,464 | ₩7,250 | ₩7,250 | -1.10% | 6.9만 |
|---|
| 2025.10.27 | ₩7,317 | ₩7,558 | ₩7,263 | ₩7,397 | +1.10% | 27.2만 |
|---|
| 2025.10.24 | ₩7,370 | ₩7,397 | ₩7,183 | ₩7,276 | -1.27% | 12.7만 |
|---|
| 2025.10.23 | ₩7,075 | ₩7,451 | ₩7,075 | ₩7,397 | +4.55% | 15.5만 |
|---|
| 2025.10.22 | ₩7,477 | ₩7,571 | ₩6,982 | ₩7,008 | -6.27% | 69.6만 |
|---|
| 2025.10.21 | ₩7,518 | ₩7,652 | ₩7,504 | ₩7,571 | +0.71% | 17.1만 |
|---|
| 2025.10.20 | ₩7,397 | ₩7,692 | ₩7,357 | ₩7,571 | +2.36% | 21.2만 |
|---|
| 2025.10.17 | ₩7,518 | ₩7,518 | ₩7,317 | ₩7,317 | -2.67% | 31만 |
|---|
| 2025.10.16 | ₩7,987 | ₩8,000 | ₩7,370 | ₩7,464 | -6.54% | 30.8만 |
|---|
| 2025.10.15 | ₩7,866 | ₩7,946 | ₩7,839 | ₩7,893 | +0.34% | 16.2만 |
|---|
| 2025.10.14 | ₩7,812 | ₩7,906 | ₩7,772 | ₩7,839 | +0.34% | 23만 |
|---|
| 2025.10.13 | ₩7,866 | ₩8,027 | ₩7,772 | ₩7,879 | +0.17% | 25만 |
|---|
| 2025.10.10 | ₩8,067 | ₩8,201 | ₩7,812 | ₩7,906 | -1.99% | 31.3만 |
|---|