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 | ₩5,025 | ₩5,145 | ₩5,012 | ₩5,079 | +1.06% | 56.2만 |
| 2026.10.08 | ₩5,105 | ₩5,105 | ₩4,945 | ₩5,065 | -0.79% | 22.9만 |
| 2026.10.07 | ₩5,039 | ₩5,186 | ₩4,998 | ₩5,092 | +1.06% | 49.4만 |
| 2026.10.06 | ₩4,838 | ₩5,119 | ₩4,838 | ₩5,065 | +4.70% | 49.4만 |
| 2026.10.05 | ₩4,958 | ₩5,145 | ₩4,851 | ₩4,932 | -0.54% | 39.5만 |
| 2026.10.02 | ₩5,052 | ₩5,105 | ₩4,932 | ₩5,025 | -0.53% | 26.4만 |
| 2026.10.01 | ₩4,838 | ₩5,239 | ₩4,664 | ₩5,052 | +4.42% | 84.3만 |
| 2026.09.30 | ₩4,865 | ₩5,012 | ₩4,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,878 |
| +0.27% |
| 31.1만 |
| 2026.09.29 | ₩4,932 | ₩4,972 | ₩4,424 | ₩4,851 | -1.63% | 41.1만 |
|---|
| 2026.09.28 | ₩4,531 | ₩5,065 | ₩4,517 | ₩4,972 | +9.73% | 120만 |
|---|
| 2026.09.25 | ₩4,544 | ₩4,745 | ₩4,517 | ₩4,571 | +0.59% | 42.8만 |
|---|
| 2026.09.24 | ₩4,009 | ₩4,544 | ₩4,009 | ₩4,544 | +13.33% | 96만 |
|---|
| 2026.09.23 | ₩4,156 | ₩4,210 | ₩4,009 | ₩4,036 | -2.89% | 19.2만 |
|---|
| 2026.09.22 | ₩3,983 | ₩4,223 | ₩3,983 | ₩4,143 | +4.03% | 15.2만 |
|---|
| 2026.09.21 | ₩4,023 | ₩4,237 | ₩3,969 | ₩3,983 | -1.00% | 83만 |
|---|
| 2026.09.18 | ₩4,050 | ₩4,076 | ₩3,889 | ₩4,023 | -0.66% | 83만 |
|---|
| 2026.09.17 | ₩4,063 | ₩4,130 | ₩3,903 | ₩4,023 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩4,009 | ₩4,143 | ₩3,943 | ₩4,063 | +1.33% | 30.9만 |
|---|
| 2026.09.15 | ₩4,237 | ₩4,303 | ₩3,969 | ₩4,009 | -5.36% | 25만 |
|---|
| 2026.09.14 | ₩4,277 | ₩4,517 | ₩4,223 | ₩4,237 | -0.94% | 22.8만 |
|---|
| 2026.09.11 | ₩4,076 | ₩4,303 | ₩4,023 | ₩4,277 | +4.92% | 11.3만 |
|---|
| 2026.09.10 | ₩4,156 | ₩4,156 | ₩4,009 | ₩4,076 | -1.93% | 24만 |
|---|
| 2026.09.09 | ₩4,143 | ₩4,183 | ₩4,076 | ₩4,116 | -0.65% | 22.7만 |
|---|
| 2026.09.08 | ₩3,956 | ₩4,183 | ₩3,956 | ₩4,103 | +3.72% | 23.5만 |
|---|
| 2026.09.04 | ₩3,849 | ₩3,996 | ₩3,809 | ₩3,956 | +2.78% | 11.2만 |
|---|
| 2026.09.03 | ₩3,822 | ₩3,943 | ₩3,822 | ₩3,876 | +1.40% | 10.7만 |
|---|
| 2026.09.02 | ₩3,809 | ₩3,916 | ₩3,729 | ₩3,836 | +0.70% | 8.2만 |
|---|
| 2026.09.01 | ₩3,729 | ₩3,836 | ₩3,662 | ₩3,809 | +2.15% | 7만 |
|---|
| 2026.08.31 | ₩3,649 | ₩3,809 | ₩3,635 | ₩3,689 | +1.10% | 12.3만 |
|---|
| 2026.08.28 | ₩3,622 | ₩3,862 | ₩3,502 | ₩3,622 | 0.00% | 16.1만 |
|---|
| 2026.08.27 | ₩3,809 | ₩4,116 | ₩3,635 | ₩3,635 | -4.56% | 16.1만 |
|---|
| 2026.08.26 | ₩3,876 | ₩4,116 | ₩3,756 | ₩3,796 | -2.07% | 24.7만 |
|---|
| 2026.08.25 | ₩3,702 | ₩4,009 | ₩3,702 | ₩3,916 | +5.78% | 19.4만 |
|---|
| 2026.08.24 | ₩3,635 | ₩3,742 | ₩3,608 | ₩3,715 | +2.21% | 9.4만 |
|---|
| 2026.08.21 | ₩3,876 | ₩3,983 | ₩3,635 | ₩3,635 | -6.21% | 30.2만 |
|---|
| 2026.08.20 | ₩3,675 | ₩4,143 | ₩3,649 | ₩3,876 | +5.45% | 35.9만 |
|---|
| 2026.08.19 | ₩3,702 | ₩3,782 | ₩3,582 | ₩3,608 | -2.53% | 39.6만 |
|---|
| 2026.08.18 | ₩3,742 | ₩3,782 | ₩3,729 | ₩3,742 | 0.00% | 8.7만 |
|---|
| 2026.08.17 | ₩3,756 | ₩3,849 | ₩3,675 | ₩3,742 | -0.36% | 17.2만 |
|---|
| 2026.08.14 | ₩3,689 | ₩3,809 | ₩3,689 | ₩3,756 | +1.81% | 22.7만 |
|---|
| 2026.08.13 | ₩3,729 | ₩3,836 | ₩3,702 | ₩3,702 | -0.72% | 17.3만 |
|---|
| 2026.08.12 | ₩3,608 | ₩3,796 | ₩3,608 | ₩3,756 | +4.07% | 29.7만 |
|---|
| 2026.08.11 | ₩3,475 | ₩3,675 | ₩3,461 | ₩3,608 | +3.85% | 22.7만 |
|---|
| 2026.08.10 | ₩3,421 | ₩3,568 | ₩3,408 | ₩3,475 | +1.56% | 29만 |
|---|
| 2026.08.07 | ₩3,274 | ₩3,448 | ₩3,274 | ₩3,381 | +3.27% | 13.9만 |
|---|
| 2026.08.06 | ₩3,328 | ₩3,421 | ₩3,261 | ₩3,288 | -1.20% | 8.9만 |
|---|
| 2026.08.05 | ₩3,341 | ₩3,435 | ₩3,248 | ₩3,288 | -1.60% | 22.8만 |
|---|
| 2026.08.04 | ₩3,167 | ₩3,355 | ₩3,167 | ₩3,341 | +5.49% | 24.5만 |
|---|
| 2026.08.03 | ₩3,341 | ₩3,341 | ₩3,167 | ₩3,234 | -3.20% | 22.8만 |
|---|
| 2026.07.31 | ₩3,461 | ₩3,461 | ₩3,288 | ₩3,355 | -3.09% | 18.8만 |
|---|
| 2026.07.30 | ₩3,461 | ₩3,461 | ₩3,381 | ₩3,435 | -0.77% | 5.7만 |
|---|
| 2026.07.29 | ₩3,355 | ₩3,461 | ₩3,355 | ₩3,421 | +1.99% | 15.1만 |
|---|
| 2026.07.28 | ₩3,341 | ₩3,435 | ₩3,341 | ₩3,355 | +0.40% | 11.1만 |
|---|
| 2026.07.27 | ₩3,341 | ₩3,448 | ₩3,341 | ₩3,395 | +1.60% | 12.2만 |
|---|
| 2026.07.24 | ₩3,341 | ₩3,448 | ₩3,328 | ₩3,368 | +0.80% | 14.4만 |
|---|
| 2026.07.23 | ₩3,341 | ₩3,542 | ₩3,288 | ₩3,381 | +1.20% | 46.2만 |
|---|
| 2026.07.22 | ₩3,274 | ₩3,355 | ₩3,234 | ₩3,341 | +2.04% | 34.1만 |
|---|
| 2026.07.21 | ₩3,595 | ₩3,729 | ₩3,248 | ₩3,261 | -9.29% | 52.1만 |
|---|
| 2026.07.20 | ₩3,568 | ₩3,675 | ₩3,488 | ₩3,608 | +1.12% | 20.4만 |
|---|
| 2026.07.17 | ₩3,608 | ₩3,675 | ₩3,528 | ₩3,608 | 0.00% | 15.5만 |
|---|
| 2026.07.16 | ₩3,568 | ₩3,689 | ₩3,568 | ₩3,595 | +0.75% | 10.4만 |
|---|
| 2026.07.15 | ₩3,555 | ₩3,622 | ₩3,502 | ₩3,555 | 0.00% | 14만 |
|---|
| 2026.07.14 | ₩3,515 | ₩3,622 | ₩3,515 | ₩3,542 | +0.76% | 21.7만 |
|---|
| 2026.07.13 | ₩3,742 | ₩3,769 | ₩3,435 | ₩3,568 | -4.64% | 20.6만 |
|---|
| 2026.07.10 | ₩3,943 | ₩3,943 | ₩3,608 | ₩3,635 | -7.80% | 25.4만 |
|---|
| 2026.07.09 | ₩4,009 | ₩4,170 | ₩3,916 | ₩3,929 | -2.00% | 18.3만 |
|---|
| 2026.07.08 | ₩4,063 | ₩4,103 | ₩4,009 | ₩4,063 | 0.00% | 16.2만 |
|---|
| 2026.07.07 | ₩3,943 | ₩4,090 | ₩3,903 | ₩4,009 | +1.69% | 14.9만 |
|---|
| 2026.07.06 | ₩4,090 | ₩4,197 | ₩3,903 | ₩3,969 | -2.94% | 27.1만 |
|---|
| 2026.07.02 | ₩4,197 | ₩4,357 | ₩4,156 | ₩4,156 | -0.96% | 12.1만 |
|---|
| 2026.07.01 | ₩4,290 | ₩4,437 | ₩4,156 | ₩4,156 | -3.12% | 11.9만 |
|---|
| 2026.06.30 | ₩3,996 | ₩4,410 | ₩3,996 | ₩4,290 | +7.36% | 32.8만 |
|---|
| 2026.06.29 | ₩3,983 | ₩4,223 | ₩3,809 | ₩3,956 | -0.67% | 79만 |
|---|
| 2026.06.26 | ₩3,929 | ₩4,036 | ₩3,929 | ₩3,969 | +1.02% | 24.7만 |
|---|
| 2026.06.25 | ₩3,983 | ₩4,063 | ₩3,876 | ₩3,916 | -1.68% | 24.5만 |
|---|
| 2026.06.24 | ₩3,916 | ₩4,116 | ₩3,876 | ₩4,009 | +2.39% | 38.1만 |
|---|
| 2026.06.23 | ₩4,023 | ₩4,090 | ₩3,929 | ₩3,929 | -2.33% | 28.8만 |
|---|
| 2026.06.22 | ₩4,143 | ₩4,170 | ₩4,023 | ₩4,036 | -2.58% | 18만 |
|---|
| 2026.06.18 | ₩4,263 | ₩4,290 | ₩4,116 | ₩4,156 | -2.51% | 13.4만 |
|---|
| 2026.06.17 | ₩4,344 | ₩4,464 | ₩4,237 | ₩4,237 | -2.46% | 17만 |
|---|
| 2026.06.16 | ₩4,223 | ₩4,464 | ₩4,130 | ₩4,410 | +4.43% | 22.8만 |
|---|
| 2026.06.15 | ₩4,410 | ₩4,491 | ₩4,156 | ₩4,277 | -3.03% | 39.6만 |
|---|
| 2026.06.12 | ₩4,731 | ₩4,758 | ₩4,357 | ₩4,437 | -6.21% | 55만 |
|---|
| 2026.06.11 | ₩4,731 | ₩4,892 | ₩4,704 | ₩4,704 | -0.56% | 17.1만 |
|---|
| 2026.06.10 | ₩4,611 | ₩4,825 | ₩4,584 | ₩4,731 | +2.61% | 25.8만 |
|---|
| 2026.06.09 | ₩4,878 | ₩4,998 | ₩4,638 | ₩4,638 | -4.93% | 43.2만 |
|---|
| 2026.06.08 | ₩4,945 | ₩5,132 | ₩4,918 | ₩4,998 | +1.08% | 12.3만 |
|---|
| 2026.06.05 | ₩5,172 | ₩5,292 | ₩4,932 | ₩4,932 | -4.65% | 19.4만 |
|---|
| 2026.06.04 | ₩5,092 | ₩5,279 | ₩5,079 | ₩5,212 | +2.36% | 8.4만 |
|---|
| 2026.06.03 | ₩5,105 | ₩5,252 | ₩5,039 | ₩5,079 | -0.52% | 24.5만 |
|---|
| 2026.06.02 | ₩5,105 | ₩5,346 | ₩5,092 | ₩5,105 | 0.00% | 10.8만 |
|---|
| 2026.06.01 | ₩5,105 | ₩5,373 | ₩5,065 | ₩5,132 | +0.52% | 17.5만 |
|---|
| 2026.05.29 | ₩5,306 | ₩5,386 | ₩5,079 | ₩5,159 | -2.77% | 45.1만 |
|---|
| 2026.05.28 | ₩5,426 | ₩5,466 | ₩5,319 | ₩5,319 | -1.97% | 25.7만 |
|---|
| 2026.05.27 | ₩5,480 | ₩5,546 | ₩5,413 | ₩5,413 | -1.22% | 17.9만 |
|---|
| 2026.05.26 | ₩5,413 | ₩5,586 | ₩5,413 | ₩5,506 | +1.73% | 11.5만 |
|---|
| 2026.05.22 | ₩5,453 | ₩5,533 | ₩5,453 | ₩5,466 | +0.25% | 5.5만 |
|---|
| 2026.05.21 | ₩5,560 | ₩5,667 | ₩5,426 | ₩5,453 | -1.92% | 15.1만 |
|---|
| 2026.05.20 | ₩5,613 | ₩5,707 | ₩5,520 | ₩5,560 | -0.95% | 22.9만 |
|---|
| 2026.05.19 | ₩5,720 | ₩5,814 | ₩5,667 | ₩5,680 | -0.70% | 4.9만 |
|---|
| 2026.05.18 | ₩5,627 | ₩5,894 | ₩5,613 | ₩5,720 | +1.66% | 21.1만 |
|---|
| 2026.05.15 | ₩5,613 | ₩5,987 | ₩5,439 | ₩5,667 | +0.95% | 40.7만 |
|---|
| 2026.05.14 | ₩5,747 | ₩5,774 | ₩5,627 | ₩5,653 | -1.63% | 12.9만 |
|---|
| 2026.05.13 | ₩5,787 | ₩5,827 | ₩5,573 | ₩5,733 | -0.92% | 18.6만 |
|---|
| 2026.05.12 | ₩5,961 | ₩5,961 | ₩5,693 | ₩5,693 | -4.48% | 6.4만 |
|---|
| 2026.05.11 | ₩5,533 | ₩6,001 | ₩5,533 | ₩5,921 | +7.00% | 27.8만 |
|---|
| 2026.05.08 | ₩5,573 | ₩5,613 | ₩5,533 | ₩5,533 | -0.72% | 8.5만 |
|---|
| 2026.05.07 | ₩5,480 | ₩5,827 | ₩5,480 | ₩5,600 | +2.20% | 5.7만 |
|---|
| 2026.05.06 | ₩5,586 | ₩5,840 | ₩5,493 | ₩5,560 | -0.48% | 14.6만 |
|---|
| 2026.05.05 | ₩6,041 | ₩6,215 | ₩5,733 | ₩5,733 | -5.09% | 16.9만 |
|---|
| 2026.05.04 | ₩5,760 | ₩6,228 | ₩5,760 | ₩6,081 | +5.57% | 16.8만 |
|---|
| 2026.05.01 | ₩5,693 | ₩5,881 | ₩5,613 | ₩5,827 | +2.35% | 14.5만 |
|---|
| 2026.04.30 | ₩5,613 | ₩5,840 | ₩5,600 | ₩5,733 | +2.14% | 15.4만 |
|---|
| 2026.04.29 | ₩5,720 | ₩5,787 | ₩5,600 | ₩5,653 | -1.17% | 10.2만 |
|---|
| 2026.04.28 | ₩5,667 | ₩5,827 | ₩5,586 | ₩5,680 | +0.24% | 12.7만 |
|---|
| 2026.04.27 | ₩5,586 | ₩5,827 | ₩5,586 | ₩5,640 | +0.96% | 20.6만 |
|---|
| 2026.04.24 | ₩5,800 | ₩5,894 | ₩5,546 | ₩5,613 | -3.23% | 35.6만 |
|---|
| 2026.04.23 | ₩6,014 | ₩6,028 | ₩5,747 | ₩5,947 | -1.11% | 15만 |
|---|
| 2026.04.22 | ₩6,068 | ₩6,148 | ₩5,921 | ₩5,987 | -1.32% | 10.6만 |
|---|
| 2026.04.21 | ₩6,068 | ₩6,255 | ₩5,987 | ₩6,081 | +0.22% | 14.8만 |
|---|
| 2026.04.20 | ₩6,201 | ₩6,348 | ₩6,041 | ₩6,068 | -2.16% | 19만 |
|---|
| 2026.04.17 | ₩6,134 | ₩6,362 | ₩6,028 | ₩6,281 | +2.40% | 23만 |
|---|
| 2026.04.16 | ₩6,134 | ₩6,362 | ₩6,121 | ₩6,308 | +2.83% | 11.4만 |
|---|
| 2026.04.15 | ₩6,094 | ₩6,255 | ₩6,054 | ₩6,148 | +0.88% | 16.1만 |
|---|
| 2026.04.14 | ₩6,241 | ₩6,362 | ₩6,081 | ₩6,134 | -1.71% | 19.1만 |
|---|
| 2026.04.13 | ₩6,054 | ₩6,469 | ₩6,054 | ₩6,241 | +3.09% | 15.1만 |
|---|
| 2026.04.10 | ₩6,121 | ₩6,322 | ₩6,041 | ₩6,068 | -0.87% | 12.6만 |
|---|
| 2026.04.09 | ₩6,268 | ₩6,295 | ₩6,081 | ₩6,081 | -2.99% | 17.5만 |
|---|
| 2026.04.08 | ₩6,241 | ₩6,335 | ₩6,054 | ₩6,215 | -0.43% | 30.9만 |
|---|
| 2026.04.07 | ₩6,348 | ₩6,482 | ₩6,241 | ₩6,308 | -0.63% | 12.4만 |
|---|
| 2026.04.06 | ₩6,335 | ₩6,455 | ₩6,175 | ₩6,388 | +0.84% | 13.5만 |
|---|
| 2026.04.02 | ₩6,308 | ₩6,362 | ₩6,255 | ₩6,335 | +0.42% | 8.2만 |
|---|
| 2026.04.01 | ₩6,362 | ₩6,455 | ₩6,054 | ₩6,201 | -2.52% | 27.3만 |
|---|
| 2026.03.31 | ₩6,629 | ₩6,736 | ₩6,362 | ₩6,428 | -3.02% | 15.5만 |
|---|
| 2026.03.30 | ₩6,803 | ₩6,883 | ₩6,589 | ₩6,602 | -2.95% | 12.8만 |
|---|
| 2026.03.27 | ₩6,950 | ₩7,097 | ₩6,816 | ₩6,816 | -1.92% | 13.7만 |
|---|
| 2026.03.26 | ₩6,829 | ₩6,976 | ₩6,829 | ₩6,883 | +0.78% | 16.7만 |
|---|
| 2026.03.25 | ₩6,763 | ₩6,950 | ₩6,763 | ₩6,829 | +0.99% | 5.9만 |
|---|
| 2026.03.24 | ₩6,789 | ₩7,043 | ₩6,789 | ₩6,883 | +1.38% | 16.4만 |
|---|
| 2026.03.23 | ₩6,963 | ₩7,017 | ₩6,763 | ₩6,829 | -1.92% | 8.5만 |
|---|
| 2026.03.20 | ₩6,749 | ₩7,083 | ₩6,749 | ₩7,017 | +3.96% | 16.2만 |
|---|
| 2026.03.19 | ₩6,549 | ₩7,017 | ₩6,549 | ₩6,803 | +3.88% | 18.9만 |
|---|
| 2026.03.18 | ₩6,549 | ₩6,736 | ₩6,549 | ₩6,549 | 0.00% | 9만 |
|---|
| 2026.03.17 | ₩6,549 | ₩6,682 | ₩6,495 | ₩6,562 | +0.20% | 11.3만 |
|---|
| 2026.03.16 | ₩6,562 | ₩6,709 | ₩6,482 | ₩6,602 | +0.61% | 18.3만 |
|---|
| 2026.03.13 | ₩6,682 | ₩6,789 | ₩6,509 | ₩6,549 | -2.00% | 9.2만 |
|---|
| 2026.03.12 | ₩6,709 | ₩6,803 | ₩6,629 | ₩6,709 | 0.00% | 8.7만 |
|---|
| 2026.03.11 | ₩6,682 | ₩6,856 | ₩6,629 | ₩6,789 | +1.60% | 12.9만 |
|---|
| 2026.03.10 | ₩6,843 | ₩6,936 | ₩6,629 | ₩6,722 | -1.76% | 14.3만 |
|---|
| 2026.03.09 | ₩6,669 | ₩6,936 | ₩6,549 | ₩6,829 | +2.40% | 51.1만 |
|---|
| 2026.03.06 | ₩6,856 | ₩6,923 | ₩6,602 | ₩6,629 | -3.31% | 28만 |
|---|
| 2026.03.05 | ₩6,923 | ₩6,963 | ₩6,789 | ₩6,896 | -0.39% | 11.4만 |
|---|
| 2026.03.04 | ₩6,749 | ₩7,003 | ₩6,602 | ₩6,910 | +2.38% | 15만 |
|---|
| 2026.03.03 | ₩6,829 | ₩6,910 | ₩6,642 | ₩6,749 | -1.17% | 14.4만 |
|---|
| 2026.03.02 | ₩6,990 | ₩7,043 | ₩6,776 | ₩6,870 | -1.72% | 20.8만 |
|---|
| 2026.02.27 | ₩7,150 | ₩7,217 | ₩6,856 | ₩6,923 | -3.18% | 28.9만 |
|---|
| 2026.02.26 | ₩7,217 | ₩7,257 | ₩7,083 | ₩7,123 | -1.30% | 18.9만 |
|---|
| 2026.02.25 | ₩7,257 | ₩7,458 | ₩7,164 | ₩7,217 | -0.55% | 37.5만 |
|---|
| 2026.02.24 | ₩7,297 | ₩7,297 | ₩7,164 | ₩7,230 | -0.92% | 11.8만 |
|---|
| 2026.02.23 | ₩7,391 | ₩7,524 | ₩7,097 | ₩7,217 | -2.35% | 17.8만 |
|---|
| 2026.02.20 | ₩7,551 | ₩7,591 | ₩7,204 | ₩7,391 | -2.12% | 94.6만 |
|---|
| 2026.02.19 | ₩7,324 | ₩7,538 | ₩7,311 | ₩7,498 | +2.37% | 13.2만 |
|---|
| 2026.02.18 | ₩7,484 | ₩7,498 | ₩7,297 | ₩7,444 | -0.54% | 13.7만 |
|---|
| 2026.02.17 | ₩7,511 | ₩7,578 | ₩7,083 | ₩7,417 | -1.25% | 29.9만 |
|---|
| 2026.02.13 | ₩7,524 | ₩7,671 | ₩7,458 | ₩7,605 | +1.07% | 19.3만 |
|---|
| 2026.02.12 | ₩7,417 | ₩7,685 | ₩7,284 | ₩7,484 | +0.90% | 31.6만 |
|---|
| 2026.02.11 | ₩7,444 | ₩7,658 | ₩7,377 | ₩7,471 | +0.36% | 14.5만 |
|---|
| 2026.02.10 | ₩7,538 | ₩7,605 | ₩7,391 | ₩7,444 | -1.24% | 13만 |
|---|
| 2026.02.09 | ₩7,431 | ₩7,578 | ₩7,404 | ₩7,524 | +1.26% | 26.5만 |
|---|
| 2026.02.06 | ₩7,471 | ₩7,605 | ₩7,431 | ₩7,524 | +0.72% | 15.1만 |
|---|
| 2026.02.05 | ₩7,631 | ₩7,671 | ₩7,471 | ₩7,471 | -2.10% | 14.7만 |
|---|
| 2026.02.04 | ₩7,698 | ₩7,765 | ₩7,498 | ₩7,711 | +0.17% | 18.2만 |
|---|
| 2026.02.03 | ₩7,752 | ₩7,872 | ₩7,564 | ₩7,711 | -0.52% | 32.9만 |
|---|
| 2026.02.02 | ₩7,979 | ₩8,086 | ₩7,738 | ₩7,832 | -1.84% | 20.8만 |
|---|
| 2026.01.30 | ₩8,046 | ₩8,139 | ₩7,818 | ₩8,086 | +0.50% | 29만 |
|---|
| 2026.01.29 | ₩8,219 | ₩8,353 | ₩8,006 | ₩8,046 | -2.11% | 16만 |
|---|
| 2026.01.28 | ₩8,246 | ₩8,246 | ₩8,086 | ₩8,139 | -1.30% | 24.4만 |
|---|
| 2026.01.27 | ₩8,259 | ₩8,340 | ₩8,059 | ₩8,179 | -0.97% | 20.8만 |
|---|
| 2026.01.26 | ₩8,112 | ₩8,380 | ₩8,032 | ₩8,259 | +1.81% | 30.2만 |
|---|
| 2026.01.23 | ₩8,153 | ₩8,326 | ₩8,006 | ₩8,086 | -0.82% | 26.2만 |
|---|
| 2026.01.22 | ₩7,845 | ₩8,139 | ₩7,792 | ₩8,112 | +3.41% | 11.3만 |
|---|
| 2026.01.21 | ₩7,818 | ₩7,992 | ₩7,698 | ₩7,845 | +0.34% | 30.3만 |
|---|
| 2026.01.20 | ₩7,752 | ₩7,885 | ₩7,698 | ₩7,738 | -0.17% | 16.3만 |
|---|
| 2026.01.16 | ₩7,925 | ₩7,965 | ₩7,671 | ₩7,818 | -1.35% | 24.8만 |
|---|
| 2026.01.15 | ₩7,738 | ₩8,139 | ₩7,685 | ₩7,965 | +2.94% | 32.8만 |
|---|
| 2026.01.14 | ₩7,738 | ₩7,992 | ₩7,738 | ₩7,872 | +1.73% | 10.5만 |
|---|
| 2026.01.13 | ₩7,685 | ₩7,872 | ₩7,578 | ₩7,738 | +0.70% | 17.4만 |
|---|
| 2026.01.12 | ₩7,805 | ₩7,992 | ₩7,658 | ₩7,685 | -1.54% | 18.7만 |
|---|
| 2026.01.09 | ₩7,551 | ₩7,939 | ₩7,551 | ₩7,845 | +3.89% | 15.7만 |
|---|
| 2026.01.08 | ₩7,524 | ₩7,671 | ₩7,444 | ₩7,564 | +0.53% | 7.8만 |
|---|
| 2026.01.07 | ₩7,498 | ₩7,725 | ₩7,484 | ₩7,538 | +0.53% | 18.5만 |
|---|
| 2026.01.06 | ₩7,311 | ₩7,605 | ₩7,284 | ₩7,498 | +2.56% | 17.3만 |
|---|
| 2026.01.05 | ₩7,711 | ₩7,738 | ₩7,284 | ₩7,351 | -4.68% | 15.8만 |
|---|
| 2026.01.02 | ₩7,444 | ₩7,765 | ₩7,284 | ₩7,685 | +3.23% | 19.8만 |
|---|
| 2025.12.31 | ₩7,297 | ₩7,551 | ₩7,230 | ₩7,511 | +2.93% | 26.4만 |
|---|
| 2025.12.30 | ₩7,230 | ₩7,444 | ₩7,204 | ₩7,364 | +1.85% | 21.7만 |
|---|
| 2025.12.29 | ₩7,083 | ₩7,257 | ₩7,070 | ₩7,230 | +2.08% | 24.9만 |
|---|
| 2025.12.26 | ₩7,270 | ₩7,351 | ₩7,070 | ₩7,083 | -2.57% | 21.8만 |
|---|
| 2025.12.24 | ₩7,204 | ₩7,377 | ₩7,110 | ₩7,284 | +1.11% | 21.1만 |
|---|
| 2025.12.23 | ₩7,137 | ₩7,311 | ₩7,083 | ₩7,217 | +1.12% | 14만 |
|---|
| 2025.12.22 | ₩7,311 | ₩7,364 | ₩7,097 | ₩7,097 | -2.93% | 14.5만 |
|---|
| 2025.12.19 | ₩7,270 | ₩7,377 | ₩7,083 | ₩7,244 | -0.37% | 38.5만 |
|---|
| 2025.12.18 | ₩7,337 | ₩7,484 | ₩7,217 | ₩7,297 | -0.55% | 18.5만 |
|---|
| 2025.12.17 | ₩7,417 | ₩7,524 | ₩7,297 | ₩7,458 | +0.54% | 21.4만 |
|---|
| 2025.12.16 | ₩7,431 | ₩7,471 | ₩7,244 | ₩7,337 | -1.26% | 16.6만 |
|---|
| 2025.12.15 | ₩7,618 | ₩7,765 | ₩7,431 | ₩7,511 | -1.40% | 16.3만 |
|---|
| 2025.12.12 | ₩7,859 | ₩7,859 | ₩7,631 | ₩7,645 | -2.72% | 8.7만 |
|---|
| 2025.12.11 | ₩8,019 | ₩8,086 | ₩7,792 | ₩7,818 | -2.50% | 17.1만 |
|---|
| 2025.12.10 | ₩8,126 | ₩8,206 | ₩7,965 | ₩8,059 | -0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩7,952 | ₩8,206 | ₩7,952 | ₩8,126 | +2.18% | 9.5만 |
|---|
| 2025.12.08 | ₩8,006 | ₩8,153 | ₩7,778 | ₩7,992 | -0.17% | 14만 |
|---|
| 2025.12.05 | ₩7,885 | ₩8,286 | ₩7,885 | ₩8,006 | +1.53% | 20.6만 |
|---|
| 2025.12.04 | ₩7,725 | ₩7,885 | ₩7,618 | ₩7,859 | +1.73% | 14.4만 |
|---|
| 2025.12.03 | ₩7,458 | ₩7,738 | ₩7,391 | ₩7,711 | +3.41% | 20만 |
|---|
| 2025.12.02 | ₩7,458 | ₩7,605 | ₩7,297 | ₩7,377 | -1.08% | 17.2만 |
|---|
| 2025.12.01 | ₩7,391 | ₩7,805 | ₩7,391 | ₩7,538 | +1.99% | 19만 |
|---|
| 2025.11.28 | ₩7,431 | ₩7,618 | ₩7,431 | ₩7,524 | +1.26% | 5.4만 |
|---|
| 2025.11.26 | ₩7,230 | ₩7,618 | ₩7,230 | ₩7,431 | +2.77% | 18.5만 |
|---|
| 2025.11.25 | ₩7,498 | ₩7,498 | ₩7,017 | ₩7,190 | -4.10% | 46만 |
|---|
| 2025.11.24 | ₩7,484 | ₩7,752 | ₩7,431 | ₩7,524 | +0.54% | 34.8만 |
|---|
| 2025.11.21 | ₩7,845 | ₩7,845 | ₩7,484 | ₩7,498 | -4.43% | 18.2만 |
|---|
| 2025.11.20 | ₩7,899 | ₩7,992 | ₩7,752 | ₩7,765 | -1.69% | 23.6만 |
|---|
| 2025.11.19 | ₩8,072 | ₩8,153 | ₩7,832 | ₩7,859 | -2.65% | 26.3만 |
|---|
| 2025.11.18 | ₩8,019 | ₩8,153 | ₩7,885 | ₩8,086 | +0.83% | 20만 |
|---|
| 2025.11.17 | ₩8,473 | ₩8,754 | ₩8,032 | ₩8,032 | -5.21% | 30.2만 |
|---|
| 2025.11.14 | ₩8,406 | ₩8,714 | ₩8,406 | ₩8,607 | +2.38% | 25.3만 |
|---|
| 2025.11.13 | ₩8,366 | ₩8,540 | ₩8,259 | ₩8,527 | +1.92% | 21.8만 |
|---|
| 2025.11.12 | ₩8,460 | ₩8,487 | ₩8,219 | ₩8,353 | -1.26% | 18.8만 |
|---|
| 2025.11.11 | ₩8,046 | ₩8,553 | ₩8,046 | ₩8,460 | +5.15% | 27만 |
|---|
| 2025.11.10 | ₩8,233 | ₩8,259 | ₩7,965 | ₩8,086 | -1.79% | 22.4만 |
|---|
| 2025.11.07 | ₩8,032 | ₩8,166 | ₩7,885 | ₩8,046 | +0.17% | 15.8만 |
|---|
| 2025.11.06 | ₩8,032 | ₩8,219 | ₩7,899 | ₩8,019 | -0.17% | 10.5만 |
|---|
| 2025.11.05 | ₩7,952 | ₩8,246 | ₩7,952 | ₩8,019 | +0.84% | 19.5만 |
|---|
| 2025.11.04 | ₩7,631 | ₩8,059 | ₩7,631 | ₩8,019 | +5.08% | 14.7만 |
|---|
| 2025.11.03 | ₩7,671 | ₩7,992 | ₩7,631 | ₩7,725 | +0.70% | 24.6만 |
|---|
| 2025.10.31 | ₩7,498 | ₩7,832 | ₩7,498 | ₩7,671 | +2.32% | 27.2만 |
|---|
| 2025.10.30 | ₩7,190 | ₩7,698 | ₩7,190 | ₩7,551 | +5.02% | 18.1만 |
|---|
| 2025.10.29 | ₩7,230 | ₩7,311 | ₩7,217 | ₩7,257 | +0.37% | 35.2만 |
|---|
| 2025.10.28 | ₩7,311 | ₩7,444 | ₩7,230 | ₩7,230 | -1.10% | 6.9만 |
|---|
| 2025.10.27 | ₩7,297 | ₩7,538 | ₩7,244 | ₩7,377 | +1.10% | 27.2만 |
|---|
| 2025.10.24 | ₩7,351 | ₩7,377 | ₩7,164 | ₩7,257 | -1.27% | 12.7만 |
|---|
| 2025.10.23 | ₩7,057 | ₩7,431 | ₩7,057 | ₩7,377 | +4.55% | 15.5만 |
|---|
| 2025.10.22 | ₩7,458 | ₩7,551 | ₩6,963 | ₩6,990 | -6.27% | 69.6만 |
|---|
| 2025.10.21 | ₩7,498 | ₩7,631 | ₩7,484 | ₩7,551 | +0.71% | 17.1만 |
|---|
| 2025.10.20 | ₩7,377 | ₩7,671 | ₩7,337 | ₩7,551 | +2.36% | 21.2만 |
|---|
| 2025.10.17 | ₩7,498 | ₩7,498 | ₩7,297 | ₩7,297 | -2.67% | 31만 |
|---|
| 2025.10.16 | ₩7,965 | ₩7,979 | ₩7,351 | ₩7,444 | -6.54% | 30.8만 |
|---|
| 2025.10.15 | ₩7,845 | ₩7,925 | ₩7,818 | ₩7,872 | +0.34% | 16.2만 |
|---|
| 2025.10.14 | ₩7,792 | ₩7,885 | ₩7,752 | ₩7,818 | +0.34% | 23만 |
|---|
| 2025.10.13 | ₩7,845 | ₩8,006 | ₩7,752 | ₩7,859 | +0.17% | 25만 |
|---|
| 2025.10.10 | ₩8,046 | ₩8,179 | ₩7,792 | ₩7,885 | -1.99% | 31.3만 |
|---|