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 | ₩5,031 | ₩5,151 | ₩5,018 | ₩5,084 | +1.06% | 56.2만 |
| 2026.10.08 | ₩5,111 | ₩5,111 | ₩4,951 | ₩5,071 | -0.79% | 22.9만 |
| 2026.10.07 | ₩5,044 | ₩5,191 | ₩5,004 | ₩5,098 | +1.06% | 49.4만 |
| 2026.10.06 | ₩4,844 | ₩5,125 | ₩4,844 | ₩5,071 | +4.70% | 49.4만 |
| 2026.10.05 | ₩4,964 | ₩5,151 | ₩4,857 | ₩4,937 | -0.54% | 39.5만 |
| 2026.10.02 | ₩5,058 | ₩5,111 | ₩4,937 | ₩5,031 | -0.53% | 26.4만 |
| 2026.10.01 | ₩4,844 | ₩5,245 | ₩4,670 | ₩5,058 | +4.42% | 84.3만 |
| 2026.09.30 | ₩4,870 | ₩5,018 | ₩4,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,884 |
| +0.27% |
| 31.1만 |
| 2026.09.29 | ₩4,937 | ₩4,977 | ₩4,429 | ₩4,857 | -1.63% | 41.1만 |
|---|
| 2026.09.28 | ₩4,536 | ₩5,071 | ₩4,522 | ₩4,977 | +9.73% | 120만 |
|---|
| 2026.09.25 | ₩4,549 | ₩4,750 | ₩4,522 | ₩4,576 | +0.59% | 42.8만 |
|---|
| 2026.09.24 | ₩4,014 | ₩4,549 | ₩4,014 | ₩4,549 | +13.33% | 96만 |
|---|
| 2026.09.23 | ₩4,161 | ₩4,215 | ₩4,014 | ₩4,041 | -2.89% | 19.2만 |
|---|
| 2026.09.22 | ₩3,987 | ₩4,228 | ₩3,987 | ₩4,148 | +4.03% | 15.2만 |
|---|
| 2026.09.21 | ₩4,027 | ₩4,241 | ₩3,974 | ₩3,987 | -1.00% | 83만 |
|---|
| 2026.09.18 | ₩4,054 | ₩4,081 | ₩3,894 | ₩4,027 | -0.66% | 83만 |
|---|
| 2026.09.17 | ₩4,068 | ₩4,134 | ₩3,907 | ₩4,027 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩4,014 | ₩4,148 | ₩3,947 | ₩4,068 | +1.33% | 30.9만 |
|---|
| 2026.09.15 | ₩4,241 | ₩4,308 | ₩3,974 | ₩4,014 | -5.36% | 25만 |
|---|
| 2026.09.14 | ₩4,282 | ₩4,522 | ₩4,228 | ₩4,241 | -0.94% | 22.8만 |
|---|
| 2026.09.11 | ₩4,081 | ₩4,308 | ₩4,027 | ₩4,282 | +4.92% | 11.3만 |
|---|
| 2026.09.10 | ₩4,161 | ₩4,161 | ₩4,014 | ₩4,081 | -1.93% | 24만 |
|---|
| 2026.09.09 | ₩4,148 | ₩4,188 | ₩4,081 | ₩4,121 | -0.65% | 22.7만 |
|---|
| 2026.09.08 | ₩3,961 | ₩4,188 | ₩3,961 | ₩4,108 | +3.72% | 23.5만 |
|---|
| 2026.09.04 | ₩3,853 | ₩4,001 | ₩3,813 | ₩3,961 | +2.78% | 11.2만 |
|---|
| 2026.09.03 | ₩3,827 | ₩3,947 | ₩3,827 | ₩3,880 | +1.40% | 10.7만 |
|---|
| 2026.09.02 | ₩3,813 | ₩3,920 | ₩3,733 | ₩3,840 | +0.70% | 8.2만 |
|---|
| 2026.09.01 | ₩3,733 | ₩3,840 | ₩3,666 | ₩3,813 | +2.15% | 7만 |
|---|
| 2026.08.31 | ₩3,653 | ₩3,813 | ₩3,639 | ₩3,693 | +1.10% | 12.3만 |
|---|
| 2026.08.28 | ₩3,626 | ₩3,867 | ₩3,506 | ₩3,626 | 0.00% | 16.1만 |
|---|
| 2026.08.27 | ₩3,813 | ₩4,121 | ₩3,639 | ₩3,639 | -4.56% | 16.1만 |
|---|
| 2026.08.26 | ₩3,880 | ₩4,121 | ₩3,760 | ₩3,800 | -2.07% | 24.7만 |
|---|
| 2026.08.25 | ₩3,706 | ₩4,014 | ₩3,706 | ₩3,920 | +5.78% | 19.4만 |
|---|
| 2026.08.24 | ₩3,639 | ₩3,746 | ₩3,613 | ₩3,720 | +2.21% | 9.4만 |
|---|
| 2026.08.21 | ₩3,880 | ₩3,987 | ₩3,639 | ₩3,639 | -6.21% | 30.2만 |
|---|
| 2026.08.20 | ₩3,680 | ₩4,148 | ₩3,653 | ₩3,880 | +5.45% | 35.9만 |
|---|
| 2026.08.19 | ₩3,706 | ₩3,787 | ₩3,586 | ₩3,613 | -2.53% | 39.6만 |
|---|
| 2026.08.18 | ₩3,746 | ₩3,787 | ₩3,733 | ₩3,746 | 0.00% | 8.7만 |
|---|
| 2026.08.17 | ₩3,760 | ₩3,853 | ₩3,680 | ₩3,746 | -0.36% | 17.2만 |
|---|
| 2026.08.14 | ₩3,693 | ₩3,813 | ₩3,693 | ₩3,760 | +1.81% | 22.7만 |
|---|
| 2026.08.13 | ₩3,733 | ₩3,840 | ₩3,706 | ₩3,706 | -0.72% | 17.3만 |
|---|
| 2026.08.12 | ₩3,613 | ₩3,800 | ₩3,613 | ₩3,760 | +4.07% | 29.7만 |
|---|
| 2026.08.11 | ₩3,479 | ₩3,680 | ₩3,465 | ₩3,613 | +3.85% | 22.7만 |
|---|
| 2026.08.10 | ₩3,425 | ₩3,572 | ₩3,412 | ₩3,479 | +1.56% | 29만 |
|---|
| 2026.08.07 | ₩3,278 | ₩3,452 | ₩3,278 | ₩3,385 | +3.27% | 13.9만 |
|---|
| 2026.08.06 | ₩3,332 | ₩3,425 | ₩3,265 | ₩3,292 | -1.20% | 8.9만 |
|---|
| 2026.08.05 | ₩3,345 | ₩3,439 | ₩3,251 | ₩3,292 | -1.60% | 22.8만 |
|---|
| 2026.08.04 | ₩3,171 | ₩3,358 | ₩3,171 | ₩3,345 | +5.49% | 24.5만 |
|---|
| 2026.08.03 | ₩3,345 | ₩3,345 | ₩3,171 | ₩3,238 | -3.20% | 22.8만 |
|---|
| 2026.07.31 | ₩3,465 | ₩3,465 | ₩3,292 | ₩3,358 | -3.09% | 18.8만 |
|---|
| 2026.07.30 | ₩3,465 | ₩3,465 | ₩3,385 | ₩3,439 | -0.77% | 5.7만 |
|---|
| 2026.07.29 | ₩3,358 | ₩3,465 | ₩3,358 | ₩3,425 | +1.99% | 15.1만 |
|---|
| 2026.07.28 | ₩3,345 | ₩3,439 | ₩3,345 | ₩3,358 | +0.40% | 11.1만 |
|---|
| 2026.07.27 | ₩3,345 | ₩3,452 | ₩3,345 | ₩3,399 | +1.60% | 12.2만 |
|---|
| 2026.07.24 | ₩3,345 | ₩3,452 | ₩3,332 | ₩3,372 | +0.80% | 14.4만 |
|---|
| 2026.07.23 | ₩3,345 | ₩3,546 | ₩3,292 | ₩3,385 | +1.20% | 46.2만 |
|---|
| 2026.07.22 | ₩3,278 | ₩3,358 | ₩3,238 | ₩3,345 | +2.04% | 34.1만 |
|---|
| 2026.07.21 | ₩3,599 | ₩3,733 | ₩3,251 | ₩3,265 | -9.29% | 52.1만 |
|---|
| 2026.07.20 | ₩3,572 | ₩3,680 | ₩3,492 | ₩3,613 | +1.12% | 20.4만 |
|---|
| 2026.07.17 | ₩3,613 | ₩3,680 | ₩3,532 | ₩3,613 | 0.00% | 15.5만 |
|---|
| 2026.07.16 | ₩3,572 | ₩3,693 | ₩3,572 | ₩3,599 | +0.75% | 10.4만 |
|---|
| 2026.07.15 | ₩3,559 | ₩3,626 | ₩3,506 | ₩3,559 | 0.00% | 14만 |
|---|
| 2026.07.14 | ₩3,519 | ₩3,626 | ₩3,519 | ₩3,546 | +0.76% | 21.7만 |
|---|
| 2026.07.13 | ₩3,746 | ₩3,773 | ₩3,439 | ₩3,572 | -4.64% | 20.6만 |
|---|
| 2026.07.10 | ₩3,947 | ₩3,947 | ₩3,613 | ₩3,639 | -7.80% | 25.4만 |
|---|
| 2026.07.09 | ₩4,014 | ₩4,175 | ₩3,920 | ₩3,934 | -2.00% | 18.3만 |
|---|
| 2026.07.08 | ₩4,068 | ₩4,108 | ₩4,014 | ₩4,068 | 0.00% | 16.2만 |
|---|
| 2026.07.07 | ₩3,947 | ₩4,094 | ₩3,907 | ₩4,014 | +1.69% | 14.9만 |
|---|
| 2026.07.06 | ₩4,094 | ₩4,201 | ₩3,907 | ₩3,974 | -2.94% | 27.1만 |
|---|
| 2026.07.02 | ₩4,201 | ₩4,362 | ₩4,161 | ₩4,161 | -0.96% | 12.1만 |
|---|
| 2026.07.01 | ₩4,295 | ₩4,442 | ₩4,161 | ₩4,161 | -3.12% | 11.9만 |
|---|
| 2026.06.30 | ₩4,001 | ₩4,415 | ₩4,001 | ₩4,295 | +7.36% | 32.8만 |
|---|
| 2026.06.29 | ₩3,987 | ₩4,228 | ₩3,813 | ₩3,961 | -0.67% | 79만 |
|---|
| 2026.06.26 | ₩3,934 | ₩4,041 | ₩3,934 | ₩3,974 | +1.02% | 24.7만 |
|---|
| 2026.06.25 | ₩3,987 | ₩4,068 | ₩3,880 | ₩3,920 | -1.68% | 24.5만 |
|---|
| 2026.06.24 | ₩3,920 | ₩4,121 | ₩3,880 | ₩4,014 | +2.39% | 38.1만 |
|---|
| 2026.06.23 | ₩4,027 | ₩4,094 | ₩3,934 | ₩3,934 | -2.33% | 28.8만 |
|---|
| 2026.06.22 | ₩4,148 | ₩4,175 | ₩4,027 | ₩4,041 | -2.58% | 18만 |
|---|
| 2026.06.18 | ₩4,268 | ₩4,295 | ₩4,121 | ₩4,161 | -2.51% | 13.4만 |
|---|
| 2026.06.17 | ₩4,349 | ₩4,469 | ₩4,241 | ₩4,241 | -2.46% | 17만 |
|---|
| 2026.06.16 | ₩4,228 | ₩4,469 | ₩4,134 | ₩4,415 | +4.43% | 22.8만 |
|---|
| 2026.06.15 | ₩4,415 | ₩4,496 | ₩4,161 | ₩4,282 | -3.03% | 39.6만 |
|---|
| 2026.06.12 | ₩4,737 | ₩4,763 | ₩4,362 | ₩4,442 | -6.21% | 55만 |
|---|
| 2026.06.11 | ₩4,737 | ₩4,897 | ₩4,710 | ₩4,710 | -0.56% | 17.1만 |
|---|
| 2026.06.10 | ₩4,616 | ₩4,830 | ₩4,589 | ₩4,737 | +2.61% | 25.8만 |
|---|
| 2026.06.09 | ₩4,884 | ₩5,004 | ₩4,643 | ₩4,643 | -4.93% | 43.2만 |
|---|
| 2026.06.08 | ₩4,951 | ₩5,138 | ₩4,924 | ₩5,004 | +1.08% | 12.3만 |
|---|
| 2026.06.05 | ₩5,178 | ₩5,299 | ₩4,937 | ₩4,937 | -4.65% | 19.4만 |
|---|
| 2026.06.04 | ₩5,098 | ₩5,285 | ₩5,084 | ₩5,218 | +2.36% | 8.4만 |
|---|
| 2026.06.03 | ₩5,111 | ₩5,258 | ₩5,044 | ₩5,084 | -0.52% | 24.5만 |
|---|
| 2026.06.02 | ₩5,111 | ₩5,352 | ₩5,098 | ₩5,111 | 0.00% | 10.8만 |
|---|
| 2026.06.01 | ₩5,111 | ₩5,379 | ₩5,071 | ₩5,138 | +0.52% | 17.5만 |
|---|
| 2026.05.29 | ₩5,312 | ₩5,392 | ₩5,084 | ₩5,165 | -2.77% | 45.1만 |
|---|
| 2026.05.28 | ₩5,432 | ₩5,472 | ₩5,325 | ₩5,325 | -1.97% | 25.7만 |
|---|
| 2026.05.27 | ₩5,486 | ₩5,553 | ₩5,419 | ₩5,419 | -1.22% | 17.9만 |
|---|
| 2026.05.26 | ₩5,419 | ₩5,593 | ₩5,419 | ₩5,513 | +1.73% | 11.5만 |
|---|
| 2026.05.22 | ₩5,459 | ₩5,539 | ₩5,459 | ₩5,472 | +0.25% | 5.5만 |
|---|
| 2026.05.21 | ₩5,566 | ₩5,673 | ₩5,432 | ₩5,459 | -1.92% | 15.1만 |
|---|
| 2026.05.20 | ₩5,620 | ₩5,713 | ₩5,526 | ₩5,566 | -0.95% | 22.9만 |
|---|
| 2026.05.19 | ₩5,727 | ₩5,820 | ₩5,673 | ₩5,687 | -0.70% | 4.9만 |
|---|
| 2026.05.18 | ₩5,633 | ₩5,901 | ₩5,620 | ₩5,727 | +1.66% | 21.1만 |
|---|
| 2026.05.15 | ₩5,620 | ₩5,994 | ₩5,446 | ₩5,673 | +0.95% | 40.7만 |
|---|
| 2026.05.14 | ₩5,753 | ₩5,780 | ₩5,633 | ₩5,660 | -1.63% | 12.9만 |
|---|
| 2026.05.13 | ₩5,794 | ₩5,834 | ₩5,580 | ₩5,740 | -0.92% | 18.6만 |
|---|
| 2026.05.12 | ₩5,968 | ₩5,968 | ₩5,700 | ₩5,700 | -4.48% | 6.4만 |
|---|
| 2026.05.11 | ₩5,539 | ₩6,008 | ₩5,539 | ₩5,927 | +7.00% | 27.8만 |
|---|
| 2026.05.08 | ₩5,580 | ₩5,620 | ₩5,539 | ₩5,539 | -0.72% | 8.5만 |
|---|
| 2026.05.07 | ₩5,486 | ₩5,834 | ₩5,486 | ₩5,606 | +2.20% | 5.7만 |
|---|
| 2026.05.06 | ₩5,593 | ₩5,847 | ₩5,499 | ₩5,566 | -0.48% | 14.6만 |
|---|
| 2026.05.05 | ₩6,048 | ₩6,222 | ₩5,740 | ₩5,740 | -5.09% | 16.9만 |
|---|
| 2026.05.04 | ₩5,767 | ₩6,235 | ₩5,767 | ₩6,088 | +5.57% | 16.8만 |
|---|
| 2026.05.01 | ₩5,700 | ₩5,887 | ₩5,620 | ₩5,834 | +2.35% | 14.5만 |
|---|
| 2026.04.30 | ₩5,620 | ₩5,847 | ₩5,606 | ₩5,740 | +2.14% | 15.4만 |
|---|
| 2026.04.29 | ₩5,727 | ₩5,794 | ₩5,606 | ₩5,660 | -1.17% | 10.2만 |
|---|
| 2026.04.28 | ₩5,673 | ₩5,834 | ₩5,593 | ₩5,687 | +0.24% | 12.7만 |
|---|
| 2026.04.27 | ₩5,593 | ₩5,834 | ₩5,593 | ₩5,646 | +0.96% | 20.6만 |
|---|
| 2026.04.24 | ₩5,807 | ₩5,901 | ₩5,553 | ₩5,620 | -3.23% | 35.6만 |
|---|
| 2026.04.23 | ₩6,021 | ₩6,034 | ₩5,753 | ₩5,954 | -1.11% | 15만 |
|---|
| 2026.04.22 | ₩6,075 | ₩6,155 | ₩5,927 | ₩5,994 | -1.32% | 10.6만 |
|---|
| 2026.04.21 | ₩6,075 | ₩6,262 | ₩5,994 | ₩6,088 | +0.22% | 14.8만 |
|---|
| 2026.04.20 | ₩6,208 | ₩6,356 | ₩6,048 | ₩6,075 | -2.16% | 19만 |
|---|
| 2026.04.17 | ₩6,141 | ₩6,369 | ₩6,034 | ₩6,289 | +2.40% | 23만 |
|---|
| 2026.04.16 | ₩6,141 | ₩6,369 | ₩6,128 | ₩6,315 | +2.83% | 11.4만 |
|---|
| 2026.04.15 | ₩6,101 | ₩6,262 | ₩6,061 | ₩6,155 | +0.88% | 16.1만 |
|---|
| 2026.04.14 | ₩6,249 | ₩6,369 | ₩6,088 | ₩6,141 | -1.71% | 19.1만 |
|---|
| 2026.04.13 | ₩6,061 | ₩6,476 | ₩6,061 | ₩6,249 | +3.09% | 15.1만 |
|---|
| 2026.04.10 | ₩6,128 | ₩6,329 | ₩6,048 | ₩6,075 | -0.87% | 12.6만 |
|---|
| 2026.04.09 | ₩6,275 | ₩6,302 | ₩6,088 | ₩6,088 | -2.99% | 17.5만 |
|---|
| 2026.04.08 | ₩6,249 | ₩6,342 | ₩6,061 | ₩6,222 | -0.43% | 30.9만 |
|---|
| 2026.04.07 | ₩6,356 | ₩6,489 | ₩6,249 | ₩6,315 | -0.63% | 12.4만 |
|---|
| 2026.04.06 | ₩6,342 | ₩6,463 | ₩6,182 | ₩6,396 | +0.84% | 13.5만 |
|---|
| 2026.04.02 | ₩6,315 | ₩6,369 | ₩6,262 | ₩6,342 | +0.42% | 8.2만 |
|---|
| 2026.04.01 | ₩6,369 | ₩6,463 | ₩6,061 | ₩6,208 | -2.52% | 27.3만 |
|---|
| 2026.03.31 | ₩6,637 | ₩6,744 | ₩6,369 | ₩6,436 | -3.02% | 15.5만 |
|---|
| 2026.03.30 | ₩6,810 | ₩6,891 | ₩6,596 | ₩6,610 | -2.95% | 12.8만 |
|---|
| 2026.03.27 | ₩6,958 | ₩7,105 | ₩6,824 | ₩6,824 | -1.92% | 13.7만 |
|---|
| 2026.03.26 | ₩6,837 | ₩6,984 | ₩6,837 | ₩6,891 | +0.78% | 16.7만 |
|---|
| 2026.03.25 | ₩6,770 | ₩6,958 | ₩6,770 | ₩6,837 | +0.99% | 5.9만 |
|---|
| 2026.03.24 | ₩6,797 | ₩7,051 | ₩6,797 | ₩6,891 | +1.38% | 16.4만 |
|---|
| 2026.03.23 | ₩6,971 | ₩7,025 | ₩6,770 | ₩6,837 | -1.92% | 8.5만 |
|---|
| 2026.03.20 | ₩6,757 | ₩7,091 | ₩6,757 | ₩7,025 | +3.96% | 16.2만 |
|---|
| 2026.03.19 | ₩6,556 | ₩7,025 | ₩6,556 | ₩6,810 | +3.88% | 18.9만 |
|---|
| 2026.03.18 | ₩6,556 | ₩6,744 | ₩6,556 | ₩6,556 | 0.00% | 9만 |
|---|
| 2026.03.17 | ₩6,556 | ₩6,690 | ₩6,503 | ₩6,570 | +0.20% | 11.3만 |
|---|
| 2026.03.16 | ₩6,570 | ₩6,717 | ₩6,489 | ₩6,610 | +0.61% | 18.3만 |
|---|
| 2026.03.13 | ₩6,690 | ₩6,797 | ₩6,516 | ₩6,556 | -2.00% | 9.2만 |
|---|
| 2026.03.12 | ₩6,717 | ₩6,810 | ₩6,637 | ₩6,717 | 0.00% | 8.7만 |
|---|
| 2026.03.11 | ₩6,690 | ₩6,864 | ₩6,637 | ₩6,797 | +1.60% | 12.9만 |
|---|
| 2026.03.10 | ₩6,851 | ₩6,944 | ₩6,637 | ₩6,730 | -1.76% | 14.3만 |
|---|
| 2026.03.09 | ₩6,677 | ₩6,944 | ₩6,556 | ₩6,837 | +2.40% | 51.1만 |
|---|
| 2026.03.06 | ₩6,864 | ₩6,931 | ₩6,610 | ₩6,637 | -3.31% | 28만 |
|---|
| 2026.03.05 | ₩6,931 | ₩6,971 | ₩6,797 | ₩6,904 | -0.39% | 11.4만 |
|---|
| 2026.03.04 | ₩6,757 | ₩7,011 | ₩6,610 | ₩6,918 | +2.38% | 15만 |
|---|
| 2026.03.03 | ₩6,837 | ₩6,918 | ₩6,650 | ₩6,757 | -1.17% | 14.4만 |
|---|
| 2026.03.02 | ₩6,998 | ₩7,051 | ₩6,784 | ₩6,877 | -1.72% | 20.8만 |
|---|
| 2026.02.27 | ₩7,158 | ₩7,225 | ₩6,864 | ₩6,931 | -3.18% | 28.9만 |
|---|
| 2026.02.26 | ₩7,225 | ₩7,265 | ₩7,091 | ₩7,132 | -1.30% | 18.9만 |
|---|
| 2026.02.25 | ₩7,265 | ₩7,466 | ₩7,172 | ₩7,225 | -0.55% | 37.5만 |
|---|
| 2026.02.24 | ₩7,306 | ₩7,306 | ₩7,172 | ₩7,239 | -0.92% | 11.8만 |
|---|
| 2026.02.23 | ₩7,399 | ₩7,533 | ₩7,105 | ₩7,225 | -2.35% | 17.8만 |
|---|
| 2026.02.20 | ₩7,560 | ₩7,600 | ₩7,212 | ₩7,399 | -2.12% | 94.6만 |
|---|
| 2026.02.19 | ₩7,332 | ₩7,546 | ₩7,319 | ₩7,506 | +2.37% | 13.2만 |
|---|
| 2026.02.18 | ₩7,493 | ₩7,506 | ₩7,306 | ₩7,453 | -0.54% | 13.7만 |
|---|
| 2026.02.17 | ₩7,520 | ₩7,587 | ₩7,091 | ₩7,426 | -1.25% | 29.9만 |
|---|
| 2026.02.13 | ₩7,533 | ₩7,680 | ₩7,466 | ₩7,613 | +1.07% | 19.3만 |
|---|
| 2026.02.12 | ₩7,426 | ₩7,694 | ₩7,292 | ₩7,493 | +0.90% | 31.6만 |
|---|
| 2026.02.11 | ₩7,453 | ₩7,667 | ₩7,386 | ₩7,479 | +0.36% | 14.5만 |
|---|
| 2026.02.10 | ₩7,546 | ₩7,613 | ₩7,399 | ₩7,453 | -1.24% | 13만 |
|---|
| 2026.02.09 | ₩7,439 | ₩7,587 | ₩7,413 | ₩7,533 | +1.26% | 26.5만 |
|---|
| 2026.02.06 | ₩7,479 | ₩7,613 | ₩7,439 | ₩7,533 | +0.72% | 15.1만 |
|---|
| 2026.02.05 | ₩7,640 | ₩7,680 | ₩7,479 | ₩7,479 | -2.10% | 14.7만 |
|---|
| 2026.02.04 | ₩7,707 | ₩7,774 | ₩7,506 | ₩7,720 | +0.17% | 18.2만 |
|---|
| 2026.02.03 | ₩7,760 | ₩7,881 | ₩7,573 | ₩7,720 | -0.52% | 32.9만 |
|---|
| 2026.02.02 | ₩7,988 | ₩8,095 | ₩7,747 | ₩7,841 | -1.84% | 20.8만 |
|---|
| 2026.01.30 | ₩8,055 | ₩8,148 | ₩7,827 | ₩8,095 | +0.50% | 29만 |
|---|
| 2026.01.29 | ₩8,229 | ₩8,363 | ₩8,015 | ₩8,055 | -2.11% | 16만 |
|---|
| 2026.01.28 | ₩8,256 | ₩8,256 | ₩8,095 | ₩8,148 | -1.30% | 24.4만 |
|---|
| 2026.01.27 | ₩8,269 | ₩8,349 | ₩8,068 | ₩8,189 | -0.97% | 20.8만 |
|---|
| 2026.01.26 | ₩8,122 | ₩8,389 | ₩8,041 | ₩8,269 | +1.81% | 30.2만 |
|---|
| 2026.01.23 | ₩8,162 | ₩8,336 | ₩8,015 | ₩8,095 | -0.82% | 26.2만 |
|---|
| 2026.01.22 | ₩7,854 | ₩8,148 | ₩7,801 | ₩8,122 | +3.41% | 11.3만 |
|---|
| 2026.01.21 | ₩7,827 | ₩8,001 | ₩7,707 | ₩7,854 | +0.34% | 30.3만 |
|---|
| 2026.01.20 | ₩7,760 | ₩7,894 | ₩7,707 | ₩7,747 | -0.17% | 16.3만 |
|---|
| 2026.01.16 | ₩7,934 | ₩7,975 | ₩7,680 | ₩7,827 | -1.35% | 24.8만 |
|---|
| 2026.01.15 | ₩7,747 | ₩8,148 | ₩7,694 | ₩7,975 | +2.94% | 32.8만 |
|---|
| 2026.01.14 | ₩7,747 | ₩8,001 | ₩7,747 | ₩7,881 | +1.73% | 10.5만 |
|---|
| 2026.01.13 | ₩7,694 | ₩7,881 | ₩7,587 | ₩7,747 | +0.70% | 17.4만 |
|---|
| 2026.01.12 | ₩7,814 | ₩8,001 | ₩7,667 | ₩7,694 | -1.54% | 18.7만 |
|---|
| 2026.01.09 | ₩7,560 | ₩7,948 | ₩7,560 | ₩7,854 | +3.89% | 15.7만 |
|---|
| 2026.01.08 | ₩7,533 | ₩7,680 | ₩7,453 | ₩7,573 | +0.53% | 7.8만 |
|---|
| 2026.01.07 | ₩7,506 | ₩7,734 | ₩7,493 | ₩7,546 | +0.53% | 18.5만 |
|---|
| 2026.01.06 | ₩7,319 | ₩7,613 | ₩7,292 | ₩7,506 | +2.56% | 17.3만 |
|---|
| 2026.01.05 | ₩7,720 | ₩7,747 | ₩7,292 | ₩7,359 | -4.68% | 15.8만 |
|---|
| 2026.01.02 | ₩7,453 | ₩7,774 | ₩7,292 | ₩7,694 | +3.23% | 19.8만 |
|---|
| 2025.12.31 | ₩7,306 | ₩7,560 | ₩7,239 | ₩7,520 | +2.93% | 26.4만 |
|---|
| 2025.12.30 | ₩7,239 | ₩7,453 | ₩7,212 | ₩7,372 | +1.85% | 21.7만 |
|---|
| 2025.12.29 | ₩7,091 | ₩7,265 | ₩7,078 | ₩7,239 | +2.08% | 24.9만 |
|---|
| 2025.12.26 | ₩7,279 | ₩7,359 | ₩7,078 | ₩7,091 | -2.57% | 21.8만 |
|---|
| 2025.12.24 | ₩7,212 | ₩7,386 | ₩7,118 | ₩7,292 | +1.11% | 21.1만 |
|---|
| 2025.12.23 | ₩7,145 | ₩7,319 | ₩7,091 | ₩7,225 | +1.12% | 14만 |
|---|
| 2025.12.22 | ₩7,319 | ₩7,372 | ₩7,105 | ₩7,105 | -2.93% | 14.5만 |
|---|
| 2025.12.19 | ₩7,279 | ₩7,386 | ₩7,091 | ₩7,252 | -0.37% | 38.5만 |
|---|
| 2025.12.18 | ₩7,346 | ₩7,493 | ₩7,225 | ₩7,306 | -0.55% | 18.5만 |
|---|
| 2025.12.17 | ₩7,426 | ₩7,533 | ₩7,306 | ₩7,466 | +0.54% | 21.4만 |
|---|
| 2025.12.16 | ₩7,439 | ₩7,479 | ₩7,252 | ₩7,346 | -1.26% | 16.6만 |
|---|
| 2025.12.15 | ₩7,627 | ₩7,774 | ₩7,439 | ₩7,520 | -1.40% | 16.3만 |
|---|
| 2025.12.12 | ₩7,867 | ₩7,867 | ₩7,640 | ₩7,653 | -2.72% | 8.7만 |
|---|
| 2025.12.11 | ₩8,028 | ₩8,095 | ₩7,801 | ₩7,827 | -2.50% | 17.1만 |
|---|
| 2025.12.10 | ₩8,135 | ₩8,215 | ₩7,975 | ₩8,068 | -0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩7,961 | ₩8,215 | ₩7,961 | ₩8,135 | +2.18% | 9.5만 |
|---|
| 2025.12.08 | ₩8,015 | ₩8,162 | ₩7,787 | ₩8,001 | -0.17% | 14만 |
|---|
| 2025.12.05 | ₩7,894 | ₩8,296 | ₩7,894 | ₩8,015 | +1.53% | 20.6만 |
|---|
| 2025.12.04 | ₩7,734 | ₩7,894 | ₩7,627 | ₩7,867 | +1.73% | 14.4만 |
|---|
| 2025.12.03 | ₩7,466 | ₩7,747 | ₩7,399 | ₩7,720 | +3.41% | 20만 |
|---|
| 2025.12.02 | ₩7,466 | ₩7,613 | ₩7,306 | ₩7,386 | -1.08% | 17.2만 |
|---|
| 2025.12.01 | ₩7,399 | ₩7,814 | ₩7,399 | ₩7,546 | +1.99% | 19만 |
|---|
| 2025.11.28 | ₩7,439 | ₩7,627 | ₩7,439 | ₩7,533 | +1.26% | 5.4만 |
|---|
| 2025.11.26 | ₩7,239 | ₩7,627 | ₩7,239 | ₩7,439 | +2.77% | 18.5만 |
|---|
| 2025.11.25 | ₩7,506 | ₩7,506 | ₩7,025 | ₩7,198 | -4.10% | 46만 |
|---|
| 2025.11.24 | ₩7,493 | ₩7,760 | ₩7,439 | ₩7,533 | +0.54% | 34.8만 |
|---|
| 2025.11.21 | ₩7,854 | ₩7,854 | ₩7,493 | ₩7,506 | -4.43% | 18.2만 |
|---|
| 2025.11.20 | ₩7,908 | ₩8,001 | ₩7,760 | ₩7,774 | -1.69% | 23.6만 |
|---|
| 2025.11.19 | ₩8,082 | ₩8,162 | ₩7,841 | ₩7,867 | -2.65% | 26.3만 |
|---|
| 2025.11.18 | ₩8,028 | ₩8,162 | ₩7,894 | ₩8,095 | +0.83% | 20만 |
|---|
| 2025.11.17 | ₩8,483 | ₩8,764 | ₩8,041 | ₩8,041 | -5.21% | 30.2만 |
|---|
| 2025.11.14 | ₩8,416 | ₩8,724 | ₩8,416 | ₩8,617 | +2.38% | 25.3만 |
|---|
| 2025.11.13 | ₩8,376 | ₩8,550 | ₩8,269 | ₩8,537 | +1.92% | 21.8만 |
|---|
| 2025.11.12 | ₩8,470 | ₩8,496 | ₩8,229 | ₩8,363 | -1.26% | 18.8만 |
|---|
| 2025.11.11 | ₩8,055 | ₩8,563 | ₩8,055 | ₩8,470 | +5.15% | 27만 |
|---|
| 2025.11.10 | ₩8,242 | ₩8,269 | ₩7,975 | ₩8,095 | -1.79% | 22.4만 |
|---|
| 2025.11.07 | ₩8,041 | ₩8,175 | ₩7,894 | ₩8,055 | +0.17% | 15.8만 |
|---|
| 2025.11.06 | ₩8,041 | ₩8,229 | ₩7,908 | ₩8,028 | -0.17% | 10.5만 |
|---|
| 2025.11.05 | ₩7,961 | ₩8,256 | ₩7,961 | ₩8,028 | +0.84% | 19.5만 |
|---|
| 2025.11.04 | ₩7,640 | ₩8,068 | ₩7,640 | ₩8,028 | +5.08% | 14.7만 |
|---|
| 2025.11.03 | ₩7,680 | ₩8,001 | ₩7,640 | ₩7,734 | +0.70% | 24.6만 |
|---|
| 2025.10.31 | ₩7,506 | ₩7,841 | ₩7,506 | ₩7,680 | +2.32% | 27.2만 |
|---|
| 2025.10.30 | ₩7,198 | ₩7,707 | ₩7,198 | ₩7,560 | +5.02% | 18.1만 |
|---|
| 2025.10.29 | ₩7,239 | ₩7,319 | ₩7,225 | ₩7,265 | +0.37% | 35.2만 |
|---|
| 2025.10.28 | ₩7,319 | ₩7,453 | ₩7,239 | ₩7,239 | -1.10% | 6.9만 |
|---|
| 2025.10.27 | ₩7,306 | ₩7,546 | ₩7,252 | ₩7,386 | +1.10% | 27.2만 |
|---|
| 2025.10.24 | ₩7,359 | ₩7,386 | ₩7,172 | ₩7,265 | -1.27% | 12.7만 |
|---|
| 2025.10.23 | ₩7,065 | ₩7,439 | ₩7,065 | ₩7,386 | +4.55% | 15.5만 |
|---|
| 2025.10.22 | ₩7,466 | ₩7,560 | ₩6,971 | ₩6,998 | -6.27% | 69.6만 |
|---|
| 2025.10.21 | ₩7,506 | ₩7,640 | ₩7,493 | ₩7,560 | +0.71% | 17.1만 |
|---|
| 2025.10.20 | ₩7,386 | ₩7,680 | ₩7,346 | ₩7,560 | +2.36% | 21.2만 |
|---|
| 2025.10.17 | ₩7,506 | ₩7,506 | ₩7,306 | ₩7,306 | -2.67% | 31만 |
|---|
| 2025.10.16 | ₩7,975 | ₩7,988 | ₩7,359 | ₩7,453 | -6.54% | 30.8만 |
|---|
| 2025.10.15 | ₩7,854 | ₩7,934 | ₩7,827 | ₩7,881 | +0.34% | 16.2만 |
|---|
| 2025.10.14 | ₩7,801 | ₩7,894 | ₩7,760 | ₩7,827 | +0.34% | 23만 |
|---|
| 2025.10.13 | ₩7,854 | ₩8,015 | ₩7,760 | ₩7,867 | +0.17% | 25만 |
|---|
| 2025.10.10 | ₩8,055 | ₩8,189 | ₩7,801 | ₩7,894 | -1.99% | 31.3만 |
|---|