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 | ₩5,017 | ₩5,137 | ₩5,004 | ₩5,071 | +1.06% | 56.2만 |
| 2026.10.08 | ₩5,097 | ₩5,097 | ₩4,937 | ₩5,057 | -0.79% | 22.9만 |
| 2026.10.07 | ₩5,031 | ₩5,177 | ₩4,991 | ₩5,084 | +1.06% | 49.4만 |
| 2026.10.06 | ₩4,831 | ₩5,111 | ₩4,831 | ₩5,057 | +4.70% | 49.4만 |
| 2026.10.05 | ₩4,951 | ₩5,137 | ₩4,844 | ₩4,924 | -0.54% | 39.5만 |
| 2026.10.02 | ₩5,044 | ₩5,097 | ₩4,924 | ₩5,017 | -0.53% | 26.4만 |
| 2026.10.01 | ₩4,831 | ₩5,231 | ₩4,657 | ₩5,044 | +4.42% | 84.3만 |
| 2026.09.30 | ₩4,857 | ₩5,004 | ₩4,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,871 |
| +0.27% |
| 31.1만 |
| 2026.09.29 | ₩4,924 | ₩4,964 | ₩4,417 | ₩4,844 | -1.63% | 41.1만 |
|---|
| 2026.09.28 | ₩4,524 | ₩5,057 | ₩4,510 | ₩4,964 | +9.73% | 120만 |
|---|
| 2026.09.25 | ₩4,537 | ₩4,737 | ₩4,510 | ₩4,564 | +0.59% | 42.8만 |
|---|
| 2026.09.24 | ₩4,003 | ₩4,537 | ₩4,003 | ₩4,537 | +13.33% | 96만 |
|---|
| 2026.09.23 | ₩4,150 | ₩4,203 | ₩4,003 | ₩4,030 | -2.89% | 19.2만 |
|---|
| 2026.09.22 | ₩3,977 | ₩4,217 | ₩3,977 | ₩4,137 | +4.03% | 15.2만 |
|---|
| 2026.09.21 | ₩4,017 | ₩4,230 | ₩3,963 | ₩3,977 | -1.00% | 83만 |
|---|
| 2026.09.18 | ₩4,043 | ₩4,070 | ₩3,883 | ₩4,017 | -0.66% | 83만 |
|---|
| 2026.09.17 | ₩4,057 | ₩4,123 | ₩3,896 | ₩4,017 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩4,003 | ₩4,137 | ₩3,936 | ₩4,057 | +1.33% | 30.9만 |
|---|
| 2026.09.15 | ₩4,230 | ₩4,297 | ₩3,963 | ₩4,003 | -5.36% | 25만 |
|---|
| 2026.09.14 | ₩4,270 | ₩4,510 | ₩4,217 | ₩4,230 | -0.94% | 22.8만 |
|---|
| 2026.09.11 | ₩4,070 | ₩4,297 | ₩4,017 | ₩4,270 | +4.92% | 11.3만 |
|---|
| 2026.09.10 | ₩4,150 | ₩4,150 | ₩4,003 | ₩4,070 | -1.93% | 24만 |
|---|
| 2026.09.09 | ₩4,137 | ₩4,177 | ₩4,070 | ₩4,110 | -0.65% | 22.7만 |
|---|
| 2026.09.08 | ₩3,950 | ₩4,177 | ₩3,950 | ₩4,097 | +3.72% | 23.5만 |
|---|
| 2026.09.04 | ₩3,843 | ₩3,990 | ₩3,803 | ₩3,950 | +2.78% | 11.2만 |
|---|
| 2026.09.03 | ₩3,816 | ₩3,936 | ₩3,816 | ₩3,870 | +1.40% | 10.7만 |
|---|
| 2026.09.02 | ₩3,803 | ₩3,910 | ₩3,723 | ₩3,830 | +0.70% | 8.2만 |
|---|
| 2026.09.01 | ₩3,723 | ₩3,830 | ₩3,656 | ₩3,803 | +2.15% | 7만 |
|---|
| 2026.08.31 | ₩3,643 | ₩3,803 | ₩3,630 | ₩3,683 | +1.10% | 12.3만 |
|---|
| 2026.08.28 | ₩3,616 | ₩3,856 | ₩3,496 | ₩3,616 | 0.00% | 16.1만 |
|---|
| 2026.08.27 | ₩3,803 | ₩4,110 | ₩3,630 | ₩3,630 | -4.56% | 16.1만 |
|---|
| 2026.08.26 | ₩3,870 | ₩4,110 | ₩3,750 | ₩3,790 | -2.07% | 24.7만 |
|---|
| 2026.08.25 | ₩3,696 | ₩4,003 | ₩3,696 | ₩3,910 | +5.78% | 19.4만 |
|---|
| 2026.08.24 | ₩3,630 | ₩3,736 | ₩3,603 | ₩3,710 | +2.21% | 9.4만 |
|---|
| 2026.08.21 | ₩3,870 | ₩3,977 | ₩3,630 | ₩3,630 | -6.21% | 30.2만 |
|---|
| 2026.08.20 | ₩3,670 | ₩4,137 | ₩3,643 | ₩3,870 | +5.45% | 35.9만 |
|---|
| 2026.08.19 | ₩3,696 | ₩3,776 | ₩3,576 | ₩3,603 | -2.53% | 39.6만 |
|---|
| 2026.08.18 | ₩3,736 | ₩3,776 | ₩3,723 | ₩3,736 | 0.00% | 8.7만 |
|---|
| 2026.08.17 | ₩3,750 | ₩3,843 | ₩3,670 | ₩3,736 | -0.36% | 17.2만 |
|---|
| 2026.08.14 | ₩3,683 | ₩3,803 | ₩3,683 | ₩3,750 | +1.81% | 22.7만 |
|---|
| 2026.08.13 | ₩3,723 | ₩3,830 | ₩3,696 | ₩3,696 | -0.72% | 17.3만 |
|---|
| 2026.08.12 | ₩3,603 | ₩3,790 | ₩3,603 | ₩3,750 | +4.07% | 29.7만 |
|---|
| 2026.08.11 | ₩3,469 | ₩3,670 | ₩3,456 | ₩3,603 | +3.85% | 22.7만 |
|---|
| 2026.08.10 | ₩3,416 | ₩3,563 | ₩3,403 | ₩3,469 | +1.56% | 29만 |
|---|
| 2026.08.07 | ₩3,269 | ₩3,443 | ₩3,269 | ₩3,376 | +3.27% | 13.9만 |
|---|
| 2026.08.06 | ₩3,323 | ₩3,416 | ₩3,256 | ₩3,283 | -1.20% | 8.9만 |
|---|
| 2026.08.05 | ₩3,336 | ₩3,429 | ₩3,243 | ₩3,283 | -1.60% | 22.8만 |
|---|
| 2026.08.04 | ₩3,163 | ₩3,349 | ₩3,163 | ₩3,336 | +5.49% | 24.5만 |
|---|
| 2026.08.03 | ₩3,336 | ₩3,336 | ₩3,163 | ₩3,229 | -3.20% | 22.8만 |
|---|
| 2026.07.31 | ₩3,456 | ₩3,456 | ₩3,283 | ₩3,349 | -3.09% | 18.8만 |
|---|
| 2026.07.30 | ₩3,456 | ₩3,456 | ₩3,376 | ₩3,429 | -0.77% | 5.7만 |
|---|
| 2026.07.29 | ₩3,349 | ₩3,456 | ₩3,349 | ₩3,416 | +1.99% | 15.1만 |
|---|
| 2026.07.28 | ₩3,336 | ₩3,429 | ₩3,336 | ₩3,349 | +0.40% | 11.1만 |
|---|
| 2026.07.27 | ₩3,336 | ₩3,443 | ₩3,336 | ₩3,389 | +1.60% | 12.2만 |
|---|
| 2026.07.24 | ₩3,336 | ₩3,443 | ₩3,323 | ₩3,363 | +0.80% | 14.4만 |
|---|
| 2026.07.23 | ₩3,336 | ₩3,536 | ₩3,283 | ₩3,376 | +1.20% | 46.2만 |
|---|
| 2026.07.22 | ₩3,269 | ₩3,349 | ₩3,229 | ₩3,336 | +2.04% | 34.1만 |
|---|
| 2026.07.21 | ₩3,590 | ₩3,723 | ₩3,243 | ₩3,256 | -9.29% | 52.1만 |
|---|
| 2026.07.20 | ₩3,563 | ₩3,670 | ₩3,483 | ₩3,603 | +1.12% | 20.4만 |
|---|
| 2026.07.17 | ₩3,603 | ₩3,670 | ₩3,523 | ₩3,603 | 0.00% | 15.5만 |
|---|
| 2026.07.16 | ₩3,563 | ₩3,683 | ₩3,563 | ₩3,590 | +0.75% | 10.4만 |
|---|
| 2026.07.15 | ₩3,550 | ₩3,616 | ₩3,496 | ₩3,550 | 0.00% | 14만 |
|---|
| 2026.07.14 | ₩3,509 | ₩3,616 | ₩3,509 | ₩3,536 | +0.76% | 21.7만 |
|---|
| 2026.07.13 | ₩3,736 | ₩3,763 | ₩3,429 | ₩3,563 | -4.64% | 20.6만 |
|---|
| 2026.07.10 | ₩3,936 | ₩3,936 | ₩3,603 | ₩3,630 | -7.80% | 25.4만 |
|---|
| 2026.07.09 | ₩4,003 | ₩4,163 | ₩3,910 | ₩3,923 | -2.00% | 18.3만 |
|---|
| 2026.07.08 | ₩4,057 | ₩4,097 | ₩4,003 | ₩4,057 | 0.00% | 16.2만 |
|---|
| 2026.07.07 | ₩3,936 | ₩4,083 | ₩3,896 | ₩4,003 | +1.69% | 14.9만 |
|---|
| 2026.07.06 | ₩4,083 | ₩4,190 | ₩3,896 | ₩3,963 | -2.94% | 27.1만 |
|---|
| 2026.07.02 | ₩4,190 | ₩4,350 | ₩4,150 | ₩4,150 | -0.96% | 12.1만 |
|---|
| 2026.07.01 | ₩4,283 | ₩4,430 | ₩4,150 | ₩4,150 | -3.12% | 11.9만 |
|---|
| 2026.06.30 | ₩3,990 | ₩4,404 | ₩3,990 | ₩4,283 | +7.36% | 32.8만 |
|---|
| 2026.06.29 | ₩3,977 | ₩4,217 | ₩3,803 | ₩3,950 | -0.67% | 79만 |
|---|
| 2026.06.26 | ₩3,923 | ₩4,030 | ₩3,923 | ₩3,963 | +1.02% | 24.7만 |
|---|
| 2026.06.25 | ₩3,977 | ₩4,057 | ₩3,870 | ₩3,910 | -1.68% | 24.5만 |
|---|
| 2026.06.24 | ₩3,910 | ₩4,110 | ₩3,870 | ₩4,003 | +2.39% | 38.1만 |
|---|
| 2026.06.23 | ₩4,017 | ₩4,083 | ₩3,923 | ₩3,923 | -2.33% | 28.8만 |
|---|
| 2026.06.22 | ₩4,137 | ₩4,163 | ₩4,017 | ₩4,030 | -2.58% | 18만 |
|---|
| 2026.06.18 | ₩4,257 | ₩4,283 | ₩4,110 | ₩4,150 | -2.51% | 13.4만 |
|---|
| 2026.06.17 | ₩4,337 | ₩4,457 | ₩4,230 | ₩4,230 | -2.46% | 17만 |
|---|
| 2026.06.16 | ₩4,217 | ₩4,457 | ₩4,123 | ₩4,404 | +4.43% | 22.8만 |
|---|
| 2026.06.15 | ₩4,404 | ₩4,484 | ₩4,150 | ₩4,270 | -3.03% | 39.6만 |
|---|
| 2026.06.12 | ₩4,724 | ₩4,750 | ₩4,350 | ₩4,430 | -6.21% | 55만 |
|---|
| 2026.06.11 | ₩4,724 | ₩4,884 | ₩4,697 | ₩4,697 | -0.56% | 17.1만 |
|---|
| 2026.06.10 | ₩4,604 | ₩4,817 | ₩4,577 | ₩4,724 | +2.61% | 25.8만 |
|---|
| 2026.06.09 | ₩4,871 | ₩4,991 | ₩4,630 | ₩4,630 | -4.93% | 43.2만 |
|---|
| 2026.06.08 | ₩4,937 | ₩5,124 | ₩4,911 | ₩4,991 | +1.08% | 12.3만 |
|---|
| 2026.06.05 | ₩5,164 | ₩5,284 | ₩4,924 | ₩4,924 | -4.65% | 19.4만 |
|---|
| 2026.06.04 | ₩5,084 | ₩5,271 | ₩5,071 | ₩5,204 | +2.36% | 8.4만 |
|---|
| 2026.06.03 | ₩5,097 | ₩5,244 | ₩5,031 | ₩5,071 | -0.52% | 24.5만 |
|---|
| 2026.06.02 | ₩5,097 | ₩5,338 | ₩5,084 | ₩5,097 | 0.00% | 10.8만 |
|---|
| 2026.06.01 | ₩5,097 | ₩5,364 | ₩5,057 | ₩5,124 | +0.52% | 17.5만 |
|---|
| 2026.05.29 | ₩5,298 | ₩5,378 | ₩5,071 | ₩5,151 | -2.77% | 45.1만 |
|---|
| 2026.05.28 | ₩5,418 | ₩5,458 | ₩5,311 | ₩5,311 | -1.97% | 25.7만 |
|---|
| 2026.05.27 | ₩5,471 | ₩5,538 | ₩5,404 | ₩5,404 | -1.22% | 17.9만 |
|---|
| 2026.05.26 | ₩5,404 | ₩5,578 | ₩5,404 | ₩5,498 | +1.73% | 11.5만 |
|---|
| 2026.05.22 | ₩5,444 | ₩5,524 | ₩5,444 | ₩5,458 | +0.25% | 5.5만 |
|---|
| 2026.05.21 | ₩5,551 | ₩5,658 | ₩5,418 | ₩5,444 | -1.92% | 15.1만 |
|---|
| 2026.05.20 | ₩5,604 | ₩5,698 | ₩5,511 | ₩5,551 | -0.95% | 22.9만 |
|---|
| 2026.05.19 | ₩5,711 | ₩5,805 | ₩5,658 | ₩5,671 | -0.70% | 4.9만 |
|---|
| 2026.05.18 | ₩5,618 | ₩5,885 | ₩5,604 | ₩5,711 | +1.66% | 21.1만 |
|---|
| 2026.05.15 | ₩5,604 | ₩5,978 | ₩5,431 | ₩5,658 | +0.95% | 40.7만 |
|---|
| 2026.05.14 | ₩5,738 | ₩5,765 | ₩5,618 | ₩5,645 | -1.63% | 12.9만 |
|---|
| 2026.05.13 | ₩5,778 | ₩5,818 | ₩5,564 | ₩5,725 | -0.92% | 18.6만 |
|---|
| 2026.05.12 | ₩5,951 | ₩5,951 | ₩5,685 | ₩5,685 | -4.48% | 6.4만 |
|---|
| 2026.05.11 | ₩5,524 | ₩5,991 | ₩5,524 | ₩5,911 | +7.00% | 27.8만 |
|---|
| 2026.05.08 | ₩5,564 | ₩5,604 | ₩5,524 | ₩5,524 | -0.72% | 8.5만 |
|---|
| 2026.05.07 | ₩5,471 | ₩5,818 | ₩5,471 | ₩5,591 | +2.20% | 5.7만 |
|---|
| 2026.05.06 | ₩5,578 | ₩5,831 | ₩5,484 | ₩5,551 | -0.48% | 14.6만 |
|---|
| 2026.05.05 | ₩6,031 | ₩6,205 | ₩5,725 | ₩5,725 | -5.09% | 16.9만 |
|---|
| 2026.05.04 | ₩5,751 | ₩6,218 | ₩5,751 | ₩6,072 | +5.57% | 16.8만 |
|---|
| 2026.05.01 | ₩5,685 | ₩5,871 | ₩5,604 | ₩5,818 | +2.35% | 14.5만 |
|---|
| 2026.04.30 | ₩5,604 | ₩5,831 | ₩5,591 | ₩5,725 | +2.14% | 15.4만 |
|---|
| 2026.04.29 | ₩5,711 | ₩5,778 | ₩5,591 | ₩5,645 | -1.17% | 10.2만 |
|---|
| 2026.04.28 | ₩5,658 | ₩5,818 | ₩5,578 | ₩5,671 | +0.24% | 12.7만 |
|---|
| 2026.04.27 | ₩5,578 | ₩5,818 | ₩5,578 | ₩5,631 | +0.96% | 20.6만 |
|---|
| 2026.04.24 | ₩5,791 | ₩5,885 | ₩5,538 | ₩5,604 | -3.23% | 35.6만 |
|---|
| 2026.04.23 | ₩6,005 | ₩6,018 | ₩5,738 | ₩5,938 | -1.11% | 15만 |
|---|
| 2026.04.22 | ₩6,058 | ₩6,138 | ₩5,911 | ₩5,978 | -1.32% | 10.6만 |
|---|
| 2026.04.21 | ₩6,058 | ₩6,245 | ₩5,978 | ₩6,072 | +0.22% | 14.8만 |
|---|
| 2026.04.20 | ₩6,192 | ₩6,338 | ₩6,031 | ₩6,058 | -2.16% | 19만 |
|---|
| 2026.04.17 | ₩6,125 | ₩6,352 | ₩6,018 | ₩6,272 | +2.40% | 23만 |
|---|
| 2026.04.16 | ₩6,125 | ₩6,352 | ₩6,112 | ₩6,298 | +2.83% | 11.4만 |
|---|
| 2026.04.15 | ₩6,085 | ₩6,245 | ₩6,045 | ₩6,138 | +0.88% | 16.1만 |
|---|
| 2026.04.14 | ₩6,232 | ₩6,352 | ₩6,072 | ₩6,125 | -1.71% | 19.1만 |
|---|
| 2026.04.13 | ₩6,045 | ₩6,458 | ₩6,045 | ₩6,232 | +3.09% | 15.1만 |
|---|
| 2026.04.10 | ₩6,112 | ₩6,312 | ₩6,031 | ₩6,058 | -0.87% | 12.6만 |
|---|
| 2026.04.09 | ₩6,258 | ₩6,285 | ₩6,072 | ₩6,072 | -2.99% | 17.5만 |
|---|
| 2026.04.08 | ₩6,232 | ₩6,325 | ₩6,045 | ₩6,205 | -0.43% | 30.9만 |
|---|
| 2026.04.07 | ₩6,338 | ₩6,472 | ₩6,232 | ₩6,298 | -0.63% | 12.4만 |
|---|
| 2026.04.06 | ₩6,325 | ₩6,445 | ₩6,165 | ₩6,378 | +0.84% | 13.5만 |
|---|
| 2026.04.02 | ₩6,298 | ₩6,352 | ₩6,245 | ₩6,325 | +0.42% | 8.2만 |
|---|
| 2026.04.01 | ₩6,352 | ₩6,445 | ₩6,045 | ₩6,192 | -2.52% | 27.3만 |
|---|
| 2026.03.31 | ₩6,619 | ₩6,725 | ₩6,352 | ₩6,418 | -3.02% | 15.5만 |
|---|
| 2026.03.30 | ₩6,792 | ₩6,872 | ₩6,579 | ₩6,592 | -2.95% | 12.8만 |
|---|
| 2026.03.27 | ₩6,939 | ₩7,086 | ₩6,805 | ₩6,805 | -1.92% | 13.7만 |
|---|
| 2026.03.26 | ₩6,819 | ₩6,966 | ₩6,819 | ₩6,872 | +0.78% | 16.7만 |
|---|
| 2026.03.25 | ₩6,752 | ₩6,939 | ₩6,752 | ₩6,819 | +0.99% | 5.9만 |
|---|
| 2026.03.24 | ₩6,779 | ₩7,032 | ₩6,779 | ₩6,872 | +1.38% | 16.4만 |
|---|
| 2026.03.23 | ₩6,952 | ₩7,006 | ₩6,752 | ₩6,819 | -1.92% | 8.5만 |
|---|
| 2026.03.20 | ₩6,739 | ₩7,072 | ₩6,739 | ₩7,006 | +3.96% | 16.2만 |
|---|
| 2026.03.19 | ₩6,539 | ₩7,006 | ₩6,539 | ₩6,792 | +3.88% | 18.9만 |
|---|
| 2026.03.18 | ₩6,539 | ₩6,725 | ₩6,539 | ₩6,539 | 0.00% | 9만 |
|---|
| 2026.03.17 | ₩6,539 | ₩6,672 | ₩6,485 | ₩6,552 | +0.20% | 11.3만 |
|---|
| 2026.03.16 | ₩6,552 | ₩6,699 | ₩6,472 | ₩6,592 | +0.61% | 18.3만 |
|---|
| 2026.03.13 | ₩6,672 | ₩6,779 | ₩6,499 | ₩6,539 | -2.00% | 9.2만 |
|---|
| 2026.03.12 | ₩6,699 | ₩6,792 | ₩6,619 | ₩6,699 | 0.00% | 8.7만 |
|---|
| 2026.03.11 | ₩6,672 | ₩6,845 | ₩6,619 | ₩6,779 | +1.60% | 12.9만 |
|---|
| 2026.03.10 | ₩6,832 | ₩6,926 | ₩6,619 | ₩6,712 | -1.76% | 14.3만 |
|---|
| 2026.03.09 | ₩6,659 | ₩6,926 | ₩6,539 | ₩6,819 | +2.40% | 51.1만 |
|---|
| 2026.03.06 | ₩6,845 | ₩6,912 | ₩6,592 | ₩6,619 | -3.31% | 28만 |
|---|
| 2026.03.05 | ₩6,912 | ₩6,952 | ₩6,779 | ₩6,886 | -0.39% | 11.4만 |
|---|
| 2026.03.04 | ₩6,739 | ₩6,992 | ₩6,592 | ₩6,899 | +2.38% | 15만 |
|---|
| 2026.03.03 | ₩6,819 | ₩6,899 | ₩6,632 | ₩6,739 | -1.17% | 14.4만 |
|---|
| 2026.03.02 | ₩6,979 | ₩7,032 | ₩6,765 | ₩6,859 | -1.72% | 20.8만 |
|---|
| 2026.02.27 | ₩7,139 | ₩7,206 | ₩6,845 | ₩6,912 | -3.18% | 28.9만 |
|---|
| 2026.02.26 | ₩7,206 | ₩7,246 | ₩7,072 | ₩7,112 | -1.30% | 18.9만 |
|---|
| 2026.02.25 | ₩7,246 | ₩7,446 | ₩7,152 | ₩7,206 | -0.55% | 37.5만 |
|---|
| 2026.02.24 | ₩7,286 | ₩7,286 | ₩7,152 | ₩7,219 | -0.92% | 11.8만 |
|---|
| 2026.02.23 | ₩7,379 | ₩7,513 | ₩7,086 | ₩7,206 | -2.35% | 17.8만 |
|---|
| 2026.02.20 | ₩7,539 | ₩7,579 | ₩7,192 | ₩7,379 | -2.12% | 94.6만 |
|---|
| 2026.02.19 | ₩7,313 | ₩7,526 | ₩7,299 | ₩7,486 | +2.37% | 13.2만 |
|---|
| 2026.02.18 | ₩7,473 | ₩7,486 | ₩7,286 | ₩7,433 | -0.54% | 13.7만 |
|---|
| 2026.02.17 | ₩7,499 | ₩7,566 | ₩7,072 | ₩7,406 | -1.25% | 29.9만 |
|---|
| 2026.02.13 | ₩7,513 | ₩7,659 | ₩7,446 | ₩7,593 | +1.07% | 19.3만 |
|---|
| 2026.02.12 | ₩7,406 | ₩7,673 | ₩7,272 | ₩7,473 | +0.90% | 31.6만 |
|---|
| 2026.02.11 | ₩7,433 | ₩7,646 | ₩7,366 | ₩7,459 | +0.36% | 14.5만 |
|---|
| 2026.02.10 | ₩7,526 | ₩7,593 | ₩7,379 | ₩7,433 | -1.24% | 13만 |
|---|
| 2026.02.09 | ₩7,419 | ₩7,566 | ₩7,393 | ₩7,513 | +1.26% | 26.5만 |
|---|
| 2026.02.06 | ₩7,459 | ₩7,593 | ₩7,419 | ₩7,513 | +0.72% | 15.1만 |
|---|
| 2026.02.05 | ₩7,619 | ₩7,659 | ₩7,459 | ₩7,459 | -2.10% | 14.7만 |
|---|
| 2026.02.04 | ₩7,686 | ₩7,753 | ₩7,486 | ₩7,699 | +0.17% | 18.2만 |
|---|
| 2026.02.03 | ₩7,740 | ₩7,860 | ₩7,553 | ₩7,699 | -0.52% | 32.9만 |
|---|
| 2026.02.02 | ₩7,966 | ₩8,073 | ₩7,726 | ₩7,820 | -1.84% | 20.8만 |
|---|
| 2026.01.30 | ₩8,033 | ₩8,126 | ₩7,806 | ₩8,073 | +0.50% | 29만 |
|---|
| 2026.01.29 | ₩8,207 | ₩8,340 | ₩7,993 | ₩8,033 | -2.11% | 16만 |
|---|
| 2026.01.28 | ₩8,233 | ₩8,233 | ₩8,073 | ₩8,126 | -1.30% | 24.4만 |
|---|
| 2026.01.27 | ₩8,247 | ₩8,327 | ₩8,046 | ₩8,167 | -0.97% | 20.8만 |
|---|
| 2026.01.26 | ₩8,100 | ₩8,367 | ₩8,020 | ₩8,247 | +1.81% | 30.2만 |
|---|
| 2026.01.23 | ₩8,140 | ₩8,313 | ₩7,993 | ₩8,073 | -0.82% | 26.2만 |
|---|
| 2026.01.22 | ₩7,833 | ₩8,126 | ₩7,780 | ₩8,100 | +3.41% | 11.3만 |
|---|
| 2026.01.21 | ₩7,806 | ₩7,980 | ₩7,686 | ₩7,833 | +0.34% | 30.3만 |
|---|
| 2026.01.20 | ₩7,740 | ₩7,873 | ₩7,686 | ₩7,726 | -0.17% | 16.3만 |
|---|
| 2026.01.16 | ₩7,913 | ₩7,953 | ₩7,659 | ₩7,806 | -1.35% | 24.8만 |
|---|
| 2026.01.15 | ₩7,726 | ₩8,126 | ₩7,673 | ₩7,953 | +2.94% | 32.8만 |
|---|
| 2026.01.14 | ₩7,726 | ₩7,980 | ₩7,726 | ₩7,860 | +1.73% | 10.5만 |
|---|
| 2026.01.13 | ₩7,673 | ₩7,860 | ₩7,566 | ₩7,726 | +0.70% | 17.4만 |
|---|
| 2026.01.12 | ₩7,793 | ₩7,980 | ₩7,646 | ₩7,673 | -1.54% | 18.7만 |
|---|
| 2026.01.09 | ₩7,539 | ₩7,926 | ₩7,539 | ₩7,833 | +3.89% | 15.7만 |
|---|
| 2026.01.08 | ₩7,513 | ₩7,659 | ₩7,433 | ₩7,553 | +0.53% | 7.8만 |
|---|
| 2026.01.07 | ₩7,486 | ₩7,713 | ₩7,473 | ₩7,526 | +0.53% | 18.5만 |
|---|
| 2026.01.06 | ₩7,299 | ₩7,593 | ₩7,272 | ₩7,486 | +2.56% | 17.3만 |
|---|
| 2026.01.05 | ₩7,699 | ₩7,726 | ₩7,272 | ₩7,339 | -4.68% | 15.8만 |
|---|
| 2026.01.02 | ₩7,433 | ₩7,753 | ₩7,272 | ₩7,673 | +3.23% | 19.8만 |
|---|
| 2025.12.31 | ₩7,286 | ₩7,539 | ₩7,219 | ₩7,499 | +2.93% | 26.4만 |
|---|
| 2025.12.30 | ₩7,219 | ₩7,433 | ₩7,192 | ₩7,353 | +1.85% | 21.7만 |
|---|
| 2025.12.29 | ₩7,072 | ₩7,246 | ₩7,059 | ₩7,219 | +2.08% | 24.9만 |
|---|
| 2025.12.26 | ₩7,259 | ₩7,339 | ₩7,059 | ₩7,072 | -2.57% | 21.8만 |
|---|
| 2025.12.24 | ₩7,192 | ₩7,366 | ₩7,099 | ₩7,272 | +1.11% | 21.1만 |
|---|
| 2025.12.23 | ₩7,126 | ₩7,299 | ₩7,072 | ₩7,206 | +1.12% | 14만 |
|---|
| 2025.12.22 | ₩7,299 | ₩7,353 | ₩7,086 | ₩7,086 | -2.93% | 14.5만 |
|---|
| 2025.12.19 | ₩7,259 | ₩7,366 | ₩7,072 | ₩7,232 | -0.37% | 38.5만 |
|---|
| 2025.12.18 | ₩7,326 | ₩7,473 | ₩7,206 | ₩7,286 | -0.55% | 18.5만 |
|---|
| 2025.12.17 | ₩7,406 | ₩7,513 | ₩7,286 | ₩7,446 | +0.54% | 21.4만 |
|---|
| 2025.12.16 | ₩7,419 | ₩7,459 | ₩7,232 | ₩7,326 | -1.26% | 16.6만 |
|---|
| 2025.12.15 | ₩7,606 | ₩7,753 | ₩7,419 | ₩7,499 | -1.40% | 16.3만 |
|---|
| 2025.12.12 | ₩7,846 | ₩7,846 | ₩7,619 | ₩7,633 | -2.72% | 8.7만 |
|---|
| 2025.12.11 | ₩8,006 | ₩8,073 | ₩7,780 | ₩7,806 | -2.50% | 17.1만 |
|---|
| 2025.12.10 | ₩8,113 | ₩8,193 | ₩7,953 | ₩8,046 | -0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩7,940 | ₩8,193 | ₩7,940 | ₩8,113 | +2.18% | 9.5만 |
|---|
| 2025.12.08 | ₩7,993 | ₩8,140 | ₩7,766 | ₩7,980 | -0.17% | 14만 |
|---|
| 2025.12.05 | ₩7,873 | ₩8,273 | ₩7,873 | ₩7,993 | +1.53% | 20.6만 |
|---|
| 2025.12.04 | ₩7,713 | ₩7,873 | ₩7,606 | ₩7,846 | +1.73% | 14.4만 |
|---|
| 2025.12.03 | ₩7,446 | ₩7,726 | ₩7,379 | ₩7,699 | +3.41% | 20만 |
|---|
| 2025.12.02 | ₩7,446 | ₩7,593 | ₩7,286 | ₩7,366 | -1.08% | 17.2만 |
|---|
| 2025.12.01 | ₩7,379 | ₩7,793 | ₩7,379 | ₩7,526 | +1.99% | 19만 |
|---|
| 2025.11.28 | ₩7,419 | ₩7,606 | ₩7,419 | ₩7,513 | +1.26% | 5.4만 |
|---|
| 2025.11.26 | ₩7,219 | ₩7,606 | ₩7,219 | ₩7,419 | +2.77% | 18.5만 |
|---|
| 2025.11.25 | ₩7,486 | ₩7,486 | ₩7,006 | ₩7,179 | -4.10% | 46만 |
|---|
| 2025.11.24 | ₩7,473 | ₩7,740 | ₩7,419 | ₩7,513 | +0.54% | 34.8만 |
|---|
| 2025.11.21 | ₩7,833 | ₩7,833 | ₩7,473 | ₩7,486 | -4.43% | 18.2만 |
|---|
| 2025.11.20 | ₩7,886 | ₩7,980 | ₩7,740 | ₩7,753 | -1.69% | 23.6만 |
|---|
| 2025.11.19 | ₩8,060 | ₩8,140 | ₩7,820 | ₩7,846 | -2.65% | 26.3만 |
|---|
| 2025.11.18 | ₩8,006 | ₩8,140 | ₩7,873 | ₩8,073 | +0.83% | 20만 |
|---|
| 2025.11.17 | ₩8,460 | ₩8,740 | ₩8,020 | ₩8,020 | -5.21% | 30.2만 |
|---|
| 2025.11.14 | ₩8,393 | ₩8,700 | ₩8,393 | ₩8,594 | +2.38% | 25.3만 |
|---|
| 2025.11.13 | ₩8,353 | ₩8,527 | ₩8,247 | ₩8,513 | +1.92% | 21.8만 |
|---|
| 2025.11.12 | ₩8,447 | ₩8,473 | ₩8,207 | ₩8,340 | -1.26% | 18.8만 |
|---|
| 2025.11.11 | ₩8,033 | ₩8,540 | ₩8,033 | ₩8,447 | +5.15% | 27만 |
|---|
| 2025.11.10 | ₩8,220 | ₩8,247 | ₩7,953 | ₩8,073 | -1.79% | 22.4만 |
|---|
| 2025.11.07 | ₩8,020 | ₩8,153 | ₩7,873 | ₩8,033 | +0.17% | 15.8만 |
|---|
| 2025.11.06 | ₩8,020 | ₩8,207 | ₩7,886 | ₩8,006 | -0.17% | 10.5만 |
|---|
| 2025.11.05 | ₩7,940 | ₩8,233 | ₩7,940 | ₩8,006 | +0.84% | 19.5만 |
|---|
| 2025.11.04 | ₩7,619 | ₩8,046 | ₩7,619 | ₩8,006 | +5.08% | 14.7만 |
|---|
| 2025.11.03 | ₩7,659 | ₩7,980 | ₩7,619 | ₩7,713 | +0.70% | 24.6만 |
|---|
| 2025.10.31 | ₩7,486 | ₩7,820 | ₩7,486 | ₩7,659 | +2.32% | 27.2만 |
|---|
| 2025.10.30 | ₩7,179 | ₩7,686 | ₩7,179 | ₩7,539 | +5.02% | 18.1만 |
|---|
| 2025.10.29 | ₩7,219 | ₩7,299 | ₩7,206 | ₩7,246 | +0.37% | 35.2만 |
|---|
| 2025.10.28 | ₩7,299 | ₩7,433 | ₩7,219 | ₩7,219 | -1.10% | 6.9만 |
|---|
| 2025.10.27 | ₩7,286 | ₩7,526 | ₩7,232 | ₩7,366 | +1.10% | 27.2만 |
|---|
| 2025.10.24 | ₩7,339 | ₩7,366 | ₩7,152 | ₩7,246 | -1.27% | 12.7만 |
|---|
| 2025.10.23 | ₩7,046 | ₩7,419 | ₩7,046 | ₩7,366 | +4.55% | 15.5만 |
|---|
| 2025.10.22 | ₩7,446 | ₩7,539 | ₩6,952 | ₩6,979 | -6.27% | 69.6만 |
|---|
| 2025.10.21 | ₩7,486 | ₩7,619 | ₩7,473 | ₩7,539 | +0.71% | 17.1만 |
|---|
| 2025.10.20 | ₩7,366 | ₩7,659 | ₩7,326 | ₩7,539 | +2.36% | 21.2만 |
|---|
| 2025.10.17 | ₩7,486 | ₩7,486 | ₩7,286 | ₩7,286 | -2.67% | 31만 |
|---|
| 2025.10.16 | ₩7,953 | ₩7,966 | ₩7,339 | ₩7,433 | -6.54% | 30.8만 |
|---|
| 2025.10.15 | ₩7,833 | ₩7,913 | ₩7,806 | ₩7,860 | +0.34% | 16.2만 |
|---|
| 2025.10.14 | ₩7,780 | ₩7,873 | ₩7,740 | ₩7,806 | +0.34% | 23만 |
|---|
| 2025.10.13 | ₩7,833 | ₩7,993 | ₩7,740 | ₩7,846 | +0.17% | 25만 |
|---|
| 2025.10.10 | ₩8,033 | ₩8,167 | ₩7,780 | ₩7,873 | -1.99% | 31.3만 |
|---|