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 | ₩5,023 | ₩5,144 | ₩5,010 | ₩5,077 | +1.06% | 56.2만 |
| 2026.10.08 | ₩5,103 | ₩5,103 | ₩4,943 | ₩5,063 | -0.79% | 22.9만 |
| 2026.10.07 | ₩5,037 | ₩5,184 | ₩4,997 | ₩5,090 | +1.06% | 49.4만 |
| 2026.10.06 | ₩4,836 | ₩5,117 | ₩4,836 | ₩5,063 | +4.70% | 49.4만 |
| 2026.10.05 | ₩4,956 | ₩5,144 | ₩4,850 | ₩4,930 | -0.54% | 39.5만 |
| 2026.10.02 | ₩5,050 | ₩5,103 | ₩4,930 | ₩5,023 | -0.53% | 26.4만 |
| 2026.10.01 | ₩4,836 | ₩5,237 | ₩4,663 | ₩5,050 | +4.42% | 84.3만 |
| 2026.09.30 | ₩4,863 | ₩5,010 | ₩4,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,876 |
| +0.27% |
| 31.1만 |
| 2026.09.29 | ₩4,930 | ₩4,970 | ₩4,422 | ₩4,850 | -1.63% | 41.1만 |
|---|
| 2026.09.28 | ₩4,529 | ₩5,063 | ₩4,516 | ₩4,970 | +9.73% | 120만 |
|---|
| 2026.09.25 | ₩4,542 | ₩4,743 | ₩4,516 | ₩4,569 | +0.59% | 42.8만 |
|---|
| 2026.09.24 | ₩4,008 | ₩4,542 | ₩4,008 | ₩4,542 | +13.33% | 96만 |
|---|
| 2026.09.23 | ₩4,155 | ₩4,208 | ₩4,008 | ₩4,035 | -2.89% | 19.2만 |
|---|
| 2026.09.22 | ₩3,981 | ₩4,222 | ₩3,981 | ₩4,142 | +4.03% | 15.2만 |
|---|
| 2026.09.21 | ₩4,021 | ₩4,235 | ₩3,968 | ₩3,981 | -1.00% | 83만 |
|---|
| 2026.09.18 | ₩4,048 | ₩4,075 | ₩3,888 | ₩4,021 | -0.66% | 83만 |
|---|
| 2026.09.17 | ₩4,061 | ₩4,128 | ₩3,901 | ₩4,021 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩4,008 | ₩4,142 | ₩3,941 | ₩4,061 | +1.33% | 30.9만 |
|---|
| 2026.09.15 | ₩4,235 | ₩4,302 | ₩3,968 | ₩4,008 | -5.36% | 25만 |
|---|
| 2026.09.14 | ₩4,275 | ₩4,516 | ₩4,222 | ₩4,235 | -0.94% | 22.8만 |
|---|
| 2026.09.11 | ₩4,075 | ₩4,302 | ₩4,021 | ₩4,275 | +4.92% | 11.3만 |
|---|
| 2026.09.10 | ₩4,155 | ₩4,155 | ₩4,008 | ₩4,075 | -1.93% | 24만 |
|---|
| 2026.09.09 | ₩4,142 | ₩4,182 | ₩4,075 | ₩4,115 | -0.65% | 22.7만 |
|---|
| 2026.09.08 | ₩3,955 | ₩4,182 | ₩3,955 | ₩4,101 | +3.72% | 23.5만 |
|---|
| 2026.09.04 | ₩3,848 | ₩3,995 | ₩3,808 | ₩3,955 | +2.78% | 11.2만 |
|---|
| 2026.09.03 | ₩3,821 | ₩3,941 | ₩3,821 | ₩3,874 | +1.40% | 10.7만 |
|---|
| 2026.09.02 | ₩3,808 | ₩3,914 | ₩3,727 | ₩3,834 | +0.70% | 8.2만 |
|---|
| 2026.09.01 | ₩3,727 | ₩3,834 | ₩3,661 | ₩3,808 | +2.15% | 7만 |
|---|
| 2026.08.31 | ₩3,647 | ₩3,808 | ₩3,634 | ₩3,687 | +1.10% | 12.3만 |
|---|
| 2026.08.28 | ₩3,621 | ₩3,861 | ₩3,500 | ₩3,621 | 0.00% | 16.1만 |
|---|
| 2026.08.27 | ₩3,808 | ₩4,115 | ₩3,634 | ₩3,634 | -4.56% | 16.1만 |
|---|
| 2026.08.26 | ₩3,874 | ₩4,115 | ₩3,754 | ₩3,794 | -2.07% | 24.7만 |
|---|
| 2026.08.25 | ₩3,701 | ₩4,008 | ₩3,701 | ₩3,914 | +5.78% | 19.4만 |
|---|
| 2026.08.24 | ₩3,634 | ₩3,741 | ₩3,607 | ₩3,714 | +2.21% | 9.4만 |
|---|
| 2026.08.21 | ₩3,874 | ₩3,981 | ₩3,634 | ₩3,634 | -6.21% | 30.2만 |
|---|
| 2026.08.20 | ₩3,674 | ₩4,142 | ₩3,647 | ₩3,874 | +5.45% | 35.9만 |
|---|
| 2026.08.19 | ₩3,701 | ₩3,781 | ₩3,580 | ₩3,607 | -2.53% | 39.6만 |
|---|
| 2026.08.18 | ₩3,741 | ₩3,781 | ₩3,727 | ₩3,741 | 0.00% | 8.7만 |
|---|
| 2026.08.17 | ₩3,754 | ₩3,848 | ₩3,674 | ₩3,741 | -0.36% | 17.2만 |
|---|
| 2026.08.14 | ₩3,687 | ₩3,808 | ₩3,687 | ₩3,754 | +1.81% | 22.7만 |
|---|
| 2026.08.13 | ₩3,727 | ₩3,834 | ₩3,701 | ₩3,701 | -0.72% | 17.3만 |
|---|
| 2026.08.12 | ₩3,607 | ₩3,794 | ₩3,607 | ₩3,754 | +4.07% | 29.7만 |
|---|
| 2026.08.11 | ₩3,474 | ₩3,674 | ₩3,460 | ₩3,607 | +3.85% | 22.7만 |
|---|
| 2026.08.10 | ₩3,420 | ₩3,567 | ₩3,407 | ₩3,474 | +1.56% | 29만 |
|---|
| 2026.08.07 | ₩3,273 | ₩3,447 | ₩3,273 | ₩3,380 | +3.27% | 13.9만 |
|---|
| 2026.08.06 | ₩3,327 | ₩3,420 | ₩3,260 | ₩3,287 | -1.20% | 8.9만 |
|---|
| 2026.08.05 | ₩3,340 | ₩3,433 | ₩3,246 | ₩3,287 | -1.60% | 22.8만 |
|---|
| 2026.08.04 | ₩3,166 | ₩3,353 | ₩3,166 | ₩3,340 | +5.49% | 24.5만 |
|---|
| 2026.08.03 | ₩3,340 | ₩3,340 | ₩3,166 | ₩3,233 | -3.20% | 22.8만 |
|---|
| 2026.07.31 | ₩3,460 | ₩3,460 | ₩3,287 | ₩3,353 | -3.09% | 18.8만 |
|---|
| 2026.07.30 | ₩3,460 | ₩3,460 | ₩3,380 | ₩3,433 | -0.77% | 5.7만 |
|---|
| 2026.07.29 | ₩3,353 | ₩3,460 | ₩3,353 | ₩3,420 | +1.99% | 15.1만 |
|---|
| 2026.07.28 | ₩3,340 | ₩3,433 | ₩3,340 | ₩3,353 | +0.40% | 11.1만 |
|---|
| 2026.07.27 | ₩3,340 | ₩3,447 | ₩3,340 | ₩3,393 | +1.60% | 12.2만 |
|---|
| 2026.07.24 | ₩3,340 | ₩3,447 | ₩3,327 | ₩3,367 | +0.80% | 14.4만 |
|---|
| 2026.07.23 | ₩3,340 | ₩3,540 | ₩3,287 | ₩3,380 | +1.20% | 46.2만 |
|---|
| 2026.07.22 | ₩3,273 | ₩3,353 | ₩3,233 | ₩3,340 | +2.04% | 34.1만 |
|---|
| 2026.07.21 | ₩3,594 | ₩3,727 | ₩3,246 | ₩3,260 | -9.29% | 52.1만 |
|---|
| 2026.07.20 | ₩3,567 | ₩3,674 | ₩3,487 | ₩3,607 | +1.12% | 20.4만 |
|---|
| 2026.07.17 | ₩3,607 | ₩3,674 | ₩3,527 | ₩3,607 | 0.00% | 15.5만 |
|---|
| 2026.07.16 | ₩3,567 | ₩3,687 | ₩3,567 | ₩3,594 | +0.75% | 10.4만 |
|---|
| 2026.07.15 | ₩3,554 | ₩3,621 | ₩3,500 | ₩3,554 | 0.00% | 14만 |
|---|
| 2026.07.14 | ₩3,514 | ₩3,621 | ₩3,514 | ₩3,540 | +0.76% | 21.7만 |
|---|
| 2026.07.13 | ₩3,741 | ₩3,767 | ₩3,433 | ₩3,567 | -4.64% | 20.6만 |
|---|
| 2026.07.10 | ₩3,941 | ₩3,941 | ₩3,607 | ₩3,634 | -7.80% | 25.4만 |
|---|
| 2026.07.09 | ₩4,008 | ₩4,168 | ₩3,914 | ₩3,928 | -2.00% | 18.3만 |
|---|
| 2026.07.08 | ₩4,061 | ₩4,101 | ₩4,008 | ₩4,061 | 0.00% | 16.2만 |
|---|
| 2026.07.07 | ₩3,941 | ₩4,088 | ₩3,901 | ₩4,008 | +1.69% | 14.9만 |
|---|
| 2026.07.06 | ₩4,088 | ₩4,195 | ₩3,901 | ₩3,968 | -2.94% | 27.1만 |
|---|
| 2026.07.02 | ₩4,195 | ₩4,355 | ₩4,155 | ₩4,155 | -0.96% | 12.1만 |
|---|
| 2026.07.01 | ₩4,288 | ₩4,435 | ₩4,155 | ₩4,155 | -3.12% | 11.9만 |
|---|
| 2026.06.30 | ₩3,995 | ₩4,409 | ₩3,995 | ₩4,288 | +7.36% | 32.8만 |
|---|
| 2026.06.29 | ₩3,981 | ₩4,222 | ₩3,808 | ₩3,955 | -0.67% | 79만 |
|---|
| 2026.06.26 | ₩3,928 | ₩4,035 | ₩3,928 | ₩3,968 | +1.02% | 24.7만 |
|---|
| 2026.06.25 | ₩3,981 | ₩4,061 | ₩3,874 | ₩3,914 | -1.68% | 24.5만 |
|---|
| 2026.06.24 | ₩3,914 | ₩4,115 | ₩3,874 | ₩4,008 | +2.39% | 38.1만 |
|---|
| 2026.06.23 | ₩4,021 | ₩4,088 | ₩3,928 | ₩3,928 | -2.33% | 28.8만 |
|---|
| 2026.06.22 | ₩4,142 | ₩4,168 | ₩4,021 | ₩4,035 | -2.58% | 18만 |
|---|
| 2026.06.18 | ₩4,262 | ₩4,288 | ₩4,115 | ₩4,155 | -2.51% | 13.4만 |
|---|
| 2026.06.17 | ₩4,342 | ₩4,462 | ₩4,235 | ₩4,235 | -2.46% | 17만 |
|---|
| 2026.06.16 | ₩4,222 | ₩4,462 | ₩4,128 | ₩4,409 | +4.43% | 22.8만 |
|---|
| 2026.06.15 | ₩4,409 | ₩4,489 | ₩4,155 | ₩4,275 | -3.03% | 39.6만 |
|---|
| 2026.06.12 | ₩4,729 | ₩4,756 | ₩4,355 | ₩4,435 | -6.21% | 55만 |
|---|
| 2026.06.11 | ₩4,729 | ₩4,890 | ₩4,703 | ₩4,703 | -0.56% | 17.1만 |
|---|
| 2026.06.10 | ₩4,609 | ₩4,823 | ₩4,582 | ₩4,729 | +2.61% | 25.8만 |
|---|
| 2026.06.09 | ₩4,876 | ₩4,997 | ₩4,636 | ₩4,636 | -4.93% | 43.2만 |
|---|
| 2026.06.08 | ₩4,943 | ₩5,130 | ₩4,916 | ₩4,997 | +1.08% | 12.3만 |
|---|
| 2026.06.05 | ₩5,170 | ₩5,290 | ₩4,930 | ₩4,930 | -4.65% | 19.4만 |
|---|
| 2026.06.04 | ₩5,090 | ₩5,277 | ₩5,077 | ₩5,210 | +2.36% | 8.4만 |
|---|
| 2026.06.03 | ₩5,103 | ₩5,250 | ₩5,037 | ₩5,077 | -0.52% | 24.5만 |
|---|
| 2026.06.02 | ₩5,103 | ₩5,344 | ₩5,090 | ₩5,103 | 0.00% | 10.8만 |
|---|
| 2026.06.01 | ₩5,103 | ₩5,371 | ₩5,063 | ₩5,130 | +0.52% | 17.5만 |
|---|
| 2026.05.29 | ₩5,304 | ₩5,384 | ₩5,077 | ₩5,157 | -2.77% | 45.1만 |
|---|
| 2026.05.28 | ₩5,424 | ₩5,464 | ₩5,317 | ₩5,317 | -1.97% | 25.7만 |
|---|
| 2026.05.27 | ₩5,478 | ₩5,544 | ₩5,411 | ₩5,411 | -1.22% | 17.9만 |
|---|
| 2026.05.26 | ₩5,411 | ₩5,584 | ₩5,411 | ₩5,504 | +1.73% | 11.5만 |
|---|
| 2026.05.22 | ₩5,451 | ₩5,531 | ₩5,451 | ₩5,464 | +0.25% | 5.5만 |
|---|
| 2026.05.21 | ₩5,558 | ₩5,665 | ₩5,424 | ₩5,451 | -1.92% | 15.1만 |
|---|
| 2026.05.20 | ₩5,611 | ₩5,705 | ₩5,518 | ₩5,558 | -0.95% | 22.9만 |
|---|
| 2026.05.19 | ₩5,718 | ₩5,812 | ₩5,665 | ₩5,678 | -0.70% | 4.9만 |
|---|
| 2026.05.18 | ₩5,624 | ₩5,892 | ₩5,611 | ₩5,718 | +1.66% | 21.1만 |
|---|
| 2026.05.15 | ₩5,611 | ₩5,985 | ₩5,437 | ₩5,665 | +0.95% | 40.7만 |
|---|
| 2026.05.14 | ₩5,745 | ₩5,771 | ₩5,624 | ₩5,651 | -1.63% | 12.9만 |
|---|
| 2026.05.13 | ₩5,785 | ₩5,825 | ₩5,571 | ₩5,731 | -0.92% | 18.6만 |
|---|
| 2026.05.12 | ₩5,958 | ₩5,958 | ₩5,691 | ₩5,691 | -4.48% | 6.4만 |
|---|
| 2026.05.11 | ₩5,531 | ₩5,999 | ₩5,531 | ₩5,918 | +7.00% | 27.8만 |
|---|
| 2026.05.08 | ₩5,571 | ₩5,611 | ₩5,531 | ₩5,531 | -0.72% | 8.5만 |
|---|
| 2026.05.07 | ₩5,478 | ₩5,825 | ₩5,478 | ₩5,598 | +2.20% | 5.7만 |
|---|
| 2026.05.06 | ₩5,584 | ₩5,838 | ₩5,491 | ₩5,558 | -0.48% | 14.6만 |
|---|
| 2026.05.05 | ₩6,039 | ₩6,212 | ₩5,731 | ₩5,731 | -5.09% | 16.9만 |
|---|
| 2026.05.04 | ₩5,758 | ₩6,226 | ₩5,758 | ₩6,079 | +5.57% | 16.8만 |
|---|
| 2026.05.01 | ₩5,691 | ₩5,878 | ₩5,611 | ₩5,825 | +2.35% | 14.5만 |
|---|
| 2026.04.30 | ₩5,611 | ₩5,838 | ₩5,598 | ₩5,731 | +2.14% | 15.4만 |
|---|
| 2026.04.29 | ₩5,718 | ₩5,785 | ₩5,598 | ₩5,651 | -1.17% | 10.2만 |
|---|
| 2026.04.28 | ₩5,665 | ₩5,825 | ₩5,584 | ₩5,678 | +0.24% | 12.7만 |
|---|
| 2026.04.27 | ₩5,584 | ₩5,825 | ₩5,584 | ₩5,638 | +0.96% | 20.6만 |
|---|
| 2026.04.24 | ₩5,798 | ₩5,892 | ₩5,544 | ₩5,611 | -3.23% | 35.6만 |
|---|
| 2026.04.23 | ₩6,012 | ₩6,025 | ₩5,745 | ₩5,945 | -1.11% | 15만 |
|---|
| 2026.04.22 | ₩6,065 | ₩6,146 | ₩5,918 | ₩5,985 | -1.32% | 10.6만 |
|---|
| 2026.04.21 | ₩6,065 | ₩6,252 | ₩5,985 | ₩6,079 | +0.22% | 14.8만 |
|---|
| 2026.04.20 | ₩6,199 | ₩6,346 | ₩6,039 | ₩6,065 | -2.16% | 19만 |
|---|
| 2026.04.17 | ₩6,132 | ₩6,359 | ₩6,025 | ₩6,279 | +2.40% | 23만 |
|---|
| 2026.04.16 | ₩6,132 | ₩6,359 | ₩6,119 | ₩6,306 | +2.83% | 11.4만 |
|---|
| 2026.04.15 | ₩6,092 | ₩6,252 | ₩6,052 | ₩6,146 | +0.88% | 16.1만 |
|---|
| 2026.04.14 | ₩6,239 | ₩6,359 | ₩6,079 | ₩6,132 | -1.71% | 19.1만 |
|---|
| 2026.04.13 | ₩6,052 | ₩6,466 | ₩6,052 | ₩6,239 | +3.09% | 15.1만 |
|---|
| 2026.04.10 | ₩6,119 | ₩6,319 | ₩6,039 | ₩6,065 | -0.87% | 12.6만 |
|---|
| 2026.04.09 | ₩6,266 | ₩6,292 | ₩6,079 | ₩6,079 | -2.99% | 17.5만 |
|---|
| 2026.04.08 | ₩6,239 | ₩6,333 | ₩6,052 | ₩6,212 | -0.43% | 30.9만 |
|---|
| 2026.04.07 | ₩6,346 | ₩6,480 | ₩6,239 | ₩6,306 | -0.63% | 12.4만 |
|---|
| 2026.04.06 | ₩6,333 | ₩6,453 | ₩6,172 | ₩6,386 | +0.84% | 13.5만 |
|---|
| 2026.04.02 | ₩6,306 | ₩6,359 | ₩6,252 | ₩6,333 | +0.42% | 8.2만 |
|---|
| 2026.04.01 | ₩6,359 | ₩6,453 | ₩6,052 | ₩6,199 | -2.52% | 27.3만 |
|---|
| 2026.03.31 | ₩6,626 | ₩6,733 | ₩6,359 | ₩6,426 | -3.02% | 15.5만 |
|---|
| 2026.03.30 | ₩6,800 | ₩6,880 | ₩6,586 | ₩6,600 | -2.95% | 12.8만 |
|---|
| 2026.03.27 | ₩6,947 | ₩7,094 | ₩6,813 | ₩6,813 | -1.92% | 13.7만 |
|---|
| 2026.03.26 | ₩6,827 | ₩6,974 | ₩6,827 | ₩6,880 | +0.78% | 16.7만 |
|---|
| 2026.03.25 | ₩6,760 | ₩6,947 | ₩6,760 | ₩6,827 | +0.99% | 5.9만 |
|---|
| 2026.03.24 | ₩6,787 | ₩7,041 | ₩6,787 | ₩6,880 | +1.38% | 16.4만 |
|---|
| 2026.03.23 | ₩6,960 | ₩7,014 | ₩6,760 | ₩6,827 | -1.92% | 8.5만 |
|---|
| 2026.03.20 | ₩6,747 | ₩7,081 | ₩6,747 | ₩7,014 | +3.96% | 16.2만 |
|---|
| 2026.03.19 | ₩6,546 | ₩7,014 | ₩6,546 | ₩6,800 | +3.88% | 18.9만 |
|---|
| 2026.03.18 | ₩6,546 | ₩6,733 | ₩6,546 | ₩6,546 | 0.00% | 9만 |
|---|
| 2026.03.17 | ₩6,546 | ₩6,680 | ₩6,493 | ₩6,560 | +0.20% | 11.3만 |
|---|
| 2026.03.16 | ₩6,560 | ₩6,707 | ₩6,480 | ₩6,600 | +0.61% | 18.3만 |
|---|
| 2026.03.13 | ₩6,680 | ₩6,787 | ₩6,506 | ₩6,546 | -2.00% | 9.2만 |
|---|
| 2026.03.12 | ₩6,707 | ₩6,800 | ₩6,626 | ₩6,707 | 0.00% | 8.7만 |
|---|
| 2026.03.11 | ₩6,680 | ₩6,854 | ₩6,626 | ₩6,787 | +1.60% | 12.9만 |
|---|
| 2026.03.10 | ₩6,840 | ₩6,934 | ₩6,626 | ₩6,720 | -1.76% | 14.3만 |
|---|
| 2026.03.09 | ₩6,667 | ₩6,934 | ₩6,546 | ₩6,827 | +2.40% | 51.1만 |
|---|
| 2026.03.06 | ₩6,854 | ₩6,920 | ₩6,600 | ₩6,626 | -3.31% | 28만 |
|---|
| 2026.03.05 | ₩6,920 | ₩6,960 | ₩6,787 | ₩6,894 | -0.39% | 11.4만 |
|---|
| 2026.03.04 | ₩6,747 | ₩7,001 | ₩6,600 | ₩6,907 | +2.38% | 15만 |
|---|
| 2026.03.03 | ₩6,827 | ₩6,907 | ₩6,640 | ₩6,747 | -1.17% | 14.4만 |
|---|
| 2026.03.02 | ₩6,987 | ₩7,041 | ₩6,773 | ₩6,867 | -1.72% | 20.8만 |
|---|
| 2026.02.27 | ₩7,147 | ₩7,214 | ₩6,854 | ₩6,920 | -3.18% | 28.9만 |
|---|
| 2026.02.26 | ₩7,214 | ₩7,254 | ₩7,081 | ₩7,121 | -1.30% | 18.9만 |
|---|
| 2026.02.25 | ₩7,254 | ₩7,455 | ₩7,161 | ₩7,214 | -0.55% | 37.5만 |
|---|
| 2026.02.24 | ₩7,294 | ₩7,294 | ₩7,161 | ₩7,228 | -0.92% | 11.8만 |
|---|
| 2026.02.23 | ₩7,388 | ₩7,522 | ₩7,094 | ₩7,214 | -2.35% | 17.8만 |
|---|
| 2026.02.20 | ₩7,548 | ₩7,588 | ₩7,201 | ₩7,388 | -2.12% | 94.6만 |
|---|
| 2026.02.19 | ₩7,321 | ₩7,535 | ₩7,308 | ₩7,495 | +2.37% | 13.2만 |
|---|
| 2026.02.18 | ₩7,481 | ₩7,495 | ₩7,294 | ₩7,441 | -0.54% | 13.7만 |
|---|
| 2026.02.17 | ₩7,508 | ₩7,575 | ₩7,081 | ₩7,415 | -1.25% | 29.9만 |
|---|
| 2026.02.13 | ₩7,522 | ₩7,669 | ₩7,455 | ₩7,602 | +1.07% | 19.3만 |
|---|
| 2026.02.12 | ₩7,415 | ₩7,682 | ₩7,281 | ₩7,481 | +0.90% | 31.6만 |
|---|
| 2026.02.11 | ₩7,441 | ₩7,655 | ₩7,375 | ₩7,468 | +0.36% | 14.5만 |
|---|
| 2026.02.10 | ₩7,535 | ₩7,602 | ₩7,388 | ₩7,441 | -1.24% | 13만 |
|---|
| 2026.02.09 | ₩7,428 | ₩7,575 | ₩7,401 | ₩7,522 | +1.26% | 26.5만 |
|---|
| 2026.02.06 | ₩7,468 | ₩7,602 | ₩7,428 | ₩7,522 | +0.72% | 15.1만 |
|---|
| 2026.02.05 | ₩7,628 | ₩7,669 | ₩7,468 | ₩7,468 | -2.10% | 14.7만 |
|---|
| 2026.02.04 | ₩7,695 | ₩7,762 | ₩7,495 | ₩7,709 | +0.17% | 18.2만 |
|---|
| 2026.02.03 | ₩7,749 | ₩7,869 | ₩7,562 | ₩7,709 | -0.52% | 32.9만 |
|---|
| 2026.02.02 | ₩7,976 | ₩8,083 | ₩7,735 | ₩7,829 | -1.84% | 20.8만 |
|---|
| 2026.01.30 | ₩8,043 | ₩8,136 | ₩7,815 | ₩8,083 | +0.50% | 29만 |
|---|
| 2026.01.29 | ₩8,216 | ₩8,350 | ₩8,003 | ₩8,043 | -2.11% | 16만 |
|---|
| 2026.01.28 | ₩8,243 | ₩8,243 | ₩8,083 | ₩8,136 | -1.30% | 24.4만 |
|---|
| 2026.01.27 | ₩8,256 | ₩8,337 | ₩8,056 | ₩8,176 | -0.97% | 20.8만 |
|---|
| 2026.01.26 | ₩8,109 | ₩8,377 | ₩8,029 | ₩8,256 | +1.81% | 30.2만 |
|---|
| 2026.01.23 | ₩8,149 | ₩8,323 | ₩8,003 | ₩8,083 | -0.82% | 26.2만 |
|---|
| 2026.01.22 | ₩7,842 | ₩8,136 | ₩7,789 | ₩8,109 | +3.41% | 11.3만 |
|---|
| 2026.01.21 | ₩7,815 | ₩7,989 | ₩7,695 | ₩7,842 | +0.34% | 30.3만 |
|---|
| 2026.01.20 | ₩7,749 | ₩7,882 | ₩7,695 | ₩7,735 | -0.17% | 16.3만 |
|---|
| 2026.01.16 | ₩7,922 | ₩7,962 | ₩7,669 | ₩7,815 | -1.35% | 24.8만 |
|---|
| 2026.01.15 | ₩7,735 | ₩8,136 | ₩7,682 | ₩7,962 | +2.94% | 32.8만 |
|---|
| 2026.01.14 | ₩7,735 | ₩7,989 | ₩7,735 | ₩7,869 | +1.73% | 10.5만 |
|---|
| 2026.01.13 | ₩7,682 | ₩7,869 | ₩7,575 | ₩7,735 | +0.70% | 17.4만 |
|---|
| 2026.01.12 | ₩7,802 | ₩7,989 | ₩7,655 | ₩7,682 | -1.54% | 18.7만 |
|---|
| 2026.01.09 | ₩7,548 | ₩7,936 | ₩7,548 | ₩7,842 | +3.89% | 15.7만 |
|---|
| 2026.01.08 | ₩7,522 | ₩7,669 | ₩7,441 | ₩7,562 | +0.53% | 7.8만 |
|---|
| 2026.01.07 | ₩7,495 | ₩7,722 | ₩7,481 | ₩7,535 | +0.53% | 18.5만 |
|---|
| 2026.01.06 | ₩7,308 | ₩7,602 | ₩7,281 | ₩7,495 | +2.56% | 17.3만 |
|---|
| 2026.01.05 | ₩7,709 | ₩7,735 | ₩7,281 | ₩7,348 | -4.68% | 15.8만 |
|---|
| 2026.01.02 | ₩7,441 | ₩7,762 | ₩7,281 | ₩7,682 | +3.23% | 19.8만 |
|---|
| 2025.12.31 | ₩7,294 | ₩7,548 | ₩7,228 | ₩7,508 | +2.93% | 26.4만 |
|---|
| 2025.12.30 | ₩7,228 | ₩7,441 | ₩7,201 | ₩7,361 | +1.85% | 21.7만 |
|---|
| 2025.12.29 | ₩7,081 | ₩7,254 | ₩7,067 | ₩7,228 | +2.08% | 24.9만 |
|---|
| 2025.12.26 | ₩7,268 | ₩7,348 | ₩7,067 | ₩7,081 | -2.57% | 21.8만 |
|---|
| 2025.12.24 | ₩7,201 | ₩7,375 | ₩7,107 | ₩7,281 | +1.11% | 21.1만 |
|---|
| 2025.12.23 | ₩7,134 | ₩7,308 | ₩7,081 | ₩7,214 | +1.12% | 14만 |
|---|
| 2025.12.22 | ₩7,308 | ₩7,361 | ₩7,094 | ₩7,094 | -2.93% | 14.5만 |
|---|
| 2025.12.19 | ₩7,268 | ₩7,375 | ₩7,081 | ₩7,241 | -0.37% | 38.5만 |
|---|
| 2025.12.18 | ₩7,335 | ₩7,481 | ₩7,214 | ₩7,294 | -0.55% | 18.5만 |
|---|
| 2025.12.17 | ₩7,415 | ₩7,522 | ₩7,294 | ₩7,455 | +0.54% | 21.4만 |
|---|
| 2025.12.16 | ₩7,428 | ₩7,468 | ₩7,241 | ₩7,335 | -1.26% | 16.6만 |
|---|
| 2025.12.15 | ₩7,615 | ₩7,762 | ₩7,428 | ₩7,508 | -1.40% | 16.3만 |
|---|
| 2025.12.12 | ₩7,856 | ₩7,856 | ₩7,628 | ₩7,642 | -2.72% | 8.7만 |
|---|
| 2025.12.11 | ₩8,016 | ₩8,083 | ₩7,789 | ₩7,815 | -2.50% | 17.1만 |
|---|
| 2025.12.10 | ₩8,123 | ₩8,203 | ₩7,962 | ₩8,056 | -0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩7,949 | ₩8,203 | ₩7,949 | ₩8,123 | +2.18% | 9.5만 |
|---|
| 2025.12.08 | ₩8,003 | ₩8,149 | ₩7,775 | ₩7,989 | -0.17% | 14만 |
|---|
| 2025.12.05 | ₩7,882 | ₩8,283 | ₩7,882 | ₩8,003 | +1.53% | 20.6만 |
|---|
| 2025.12.04 | ₩7,722 | ₩7,882 | ₩7,615 | ₩7,856 | +1.73% | 14.4만 |
|---|
| 2025.12.03 | ₩7,455 | ₩7,735 | ₩7,388 | ₩7,709 | +3.41% | 20만 |
|---|
| 2025.12.02 | ₩7,455 | ₩7,602 | ₩7,294 | ₩7,375 | -1.08% | 17.2만 |
|---|
| 2025.12.01 | ₩7,388 | ₩7,802 | ₩7,388 | ₩7,535 | +1.99% | 19만 |
|---|
| 2025.11.28 | ₩7,428 | ₩7,615 | ₩7,428 | ₩7,522 | +1.26% | 5.4만 |
|---|
| 2025.11.26 | ₩7,228 | ₩7,615 | ₩7,228 | ₩7,428 | +2.77% | 18.5만 |
|---|
| 2025.11.25 | ₩7,495 | ₩7,495 | ₩7,014 | ₩7,188 | -4.10% | 46만 |
|---|
| 2025.11.24 | ₩7,481 | ₩7,749 | ₩7,428 | ₩7,522 | +0.54% | 34.8만 |
|---|
| 2025.11.21 | ₩7,842 | ₩7,842 | ₩7,481 | ₩7,495 | -4.43% | 18.2만 |
|---|
| 2025.11.20 | ₩7,896 | ₩7,989 | ₩7,749 | ₩7,762 | -1.69% | 23.6만 |
|---|
| 2025.11.19 | ₩8,069 | ₩8,149 | ₩7,829 | ₩7,856 | -2.65% | 26.3만 |
|---|
| 2025.11.18 | ₩8,016 | ₩8,149 | ₩7,882 | ₩8,083 | +0.83% | 20만 |
|---|
| 2025.11.17 | ₩8,470 | ₩8,751 | ₩8,029 | ₩8,029 | -5.21% | 30.2만 |
|---|
| 2025.11.14 | ₩8,403 | ₩8,711 | ₩8,403 | ₩8,604 | +2.38% | 25.3만 |
|---|
| 2025.11.13 | ₩8,363 | ₩8,537 | ₩8,256 | ₩8,524 | +1.92% | 21.8만 |
|---|
| 2025.11.12 | ₩8,457 | ₩8,483 | ₩8,216 | ₩8,350 | -1.26% | 18.8만 |
|---|
| 2025.11.11 | ₩8,043 | ₩8,550 | ₩8,043 | ₩8,457 | +5.15% | 27만 |
|---|
| 2025.11.10 | ₩8,230 | ₩8,256 | ₩7,962 | ₩8,083 | -1.79% | 22.4만 |
|---|
| 2025.11.07 | ₩8,029 | ₩8,163 | ₩7,882 | ₩8,043 | +0.17% | 15.8만 |
|---|
| 2025.11.06 | ₩8,029 | ₩8,216 | ₩7,896 | ₩8,016 | -0.17% | 10.5만 |
|---|
| 2025.11.05 | ₩7,949 | ₩8,243 | ₩7,949 | ₩8,016 | +0.84% | 19.5만 |
|---|
| 2025.11.04 | ₩7,628 | ₩8,056 | ₩7,628 | ₩8,016 | +5.08% | 14.7만 |
|---|
| 2025.11.03 | ₩7,669 | ₩7,989 | ₩7,628 | ₩7,722 | +0.70% | 24.6만 |
|---|
| 2025.10.31 | ₩7,495 | ₩7,829 | ₩7,495 | ₩7,669 | +2.32% | 27.2만 |
|---|
| 2025.10.30 | ₩7,188 | ₩7,695 | ₩7,188 | ₩7,548 | +5.02% | 18.1만 |
|---|
| 2025.10.29 | ₩7,228 | ₩7,308 | ₩7,214 | ₩7,254 | +0.37% | 35.2만 |
|---|
| 2025.10.28 | ₩7,308 | ₩7,441 | ₩7,228 | ₩7,228 | -1.10% | 6.9만 |
|---|
| 2025.10.27 | ₩7,294 | ₩7,535 | ₩7,241 | ₩7,375 | +1.10% | 27.2만 |
|---|
| 2025.10.24 | ₩7,348 | ₩7,375 | ₩7,161 | ₩7,254 | -1.27% | 12.7만 |
|---|
| 2025.10.23 | ₩7,054 | ₩7,428 | ₩7,054 | ₩7,375 | +4.55% | 15.5만 |
|---|
| 2025.10.22 | ₩7,455 | ₩7,548 | ₩6,960 | ₩6,987 | -6.27% | 69.6만 |
|---|
| 2025.10.21 | ₩7,495 | ₩7,628 | ₩7,481 | ₩7,548 | +0.71% | 17.1만 |
|---|
| 2025.10.20 | ₩7,375 | ₩7,669 | ₩7,335 | ₩7,548 | +2.36% | 21.2만 |
|---|
| 2025.10.17 | ₩7,495 | ₩7,495 | ₩7,294 | ₩7,294 | -2.67% | 31만 |
|---|
| 2025.10.16 | ₩7,962 | ₩7,976 | ₩7,348 | ₩7,441 | -6.54% | 30.8만 |
|---|
| 2025.10.15 | ₩7,842 | ₩7,922 | ₩7,815 | ₩7,869 | +0.34% | 16.2만 |
|---|
| 2025.10.14 | ₩7,789 | ₩7,882 | ₩7,749 | ₩7,815 | +0.34% | 23만 |
|---|
| 2025.10.13 | ₩7,842 | ₩8,003 | ₩7,749 | ₩7,856 | +0.17% | 25만 |
|---|
| 2025.10.10 | ₩8,043 | ₩8,176 | ₩7,789 | ₩7,882 | -1.99% | 31.3만 |
|---|