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 | ₩5,026 | ₩5,146 | ₩5,012 | ₩5,079 | +1.06% | 56.2만 |
| 2026.10.08 | ₩5,106 | ₩5,106 | ₩4,945 | ₩5,066 | -0.79% | 22.9만 |
| 2026.10.07 | ₩5,039 | ₩5,186 | ₩4,999 | ₩5,092 | +1.06% | 49.4만 |
| 2026.10.06 | ₩4,838 | ₩5,119 | ₩4,838 | ₩5,066 | +4.70% | 49.4만 |
| 2026.10.05 | ₩4,959 | ₩5,146 | ₩4,852 | ₩4,932 | -0.54% | 39.5만 |
| 2026.10.02 | ₩5,052 | ₩5,106 | ₩4,932 | ₩5,026 | -0.53% | 26.4만 |
| 2026.10.01 | ₩4,838 | ₩5,239 | ₩4,665 | ₩5,052 | +4.42% | 84.3만 |
| 2026.09.30 | ₩4,865 | ₩5,012 | ₩4,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,879 |
| +0.27% |
| 31.1만 |
| 2026.09.29 | ₩4,932 | ₩4,972 | ₩4,424 | ₩4,852 | -1.63% | 41.1만 |
|---|
| 2026.09.28 | ₩4,531 | ₩5,066 | ₩4,518 | ₩4,972 | +9.73% | 120만 |
|---|
| 2026.09.25 | ₩4,544 | ₩4,745 | ₩4,518 | ₩4,571 | +0.59% | 42.8만 |
|---|
| 2026.09.24 | ₩4,010 | ₩4,544 | ₩4,010 | ₩4,544 | +13.33% | 96만 |
|---|
| 2026.09.23 | ₩4,157 | ₩4,210 | ₩4,010 | ₩4,036 | -2.89% | 19.2만 |
|---|
| 2026.09.22 | ₩3,983 | ₩4,224 | ₩3,983 | ₩4,143 | +4.03% | 15.2만 |
|---|
| 2026.09.21 | ₩4,023 | ₩4,237 | ₩3,970 | ₩3,983 | -1.00% | 83만 |
|---|
| 2026.09.18 | ₩4,050 | ₩4,077 | ₩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 | ₩4,010 | ₩4,143 | ₩3,943 | ₩4,063 | +1.33% | 30.9만 |
|---|
| 2026.09.15 | ₩4,237 | ₩4,304 | ₩3,970 | ₩4,010 | -5.36% | 25만 |
|---|
| 2026.09.14 | ₩4,277 | ₩4,518 | ₩4,224 | ₩4,237 | -0.94% | 22.8만 |
|---|
| 2026.09.11 | ₩4,077 | ₩4,304 | ₩4,023 | ₩4,277 | +4.92% | 11.3만 |
|---|
| 2026.09.10 | ₩4,157 | ₩4,157 | ₩4,010 | ₩4,077 | -1.93% | 24만 |
|---|
| 2026.09.09 | ₩4,143 | ₩4,183 | ₩4,077 | ₩4,117 | -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 | ₩3,823 | ₩3,943 | ₩3,823 | ₩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 | ₩3,863 | ₩3,502 | ₩3,622 | 0.00% | 16.1만 |
|---|
| 2026.08.27 | ₩3,809 | ₩4,117 | ₩3,635 | ₩3,635 | -4.56% | 16.1만 |
|---|
| 2026.08.26 | ₩3,876 | ₩4,117 | ₩3,756 | ₩3,796 | -2.07% | 24.7만 |
|---|
| 2026.08.25 | ₩3,702 | ₩4,010 | ₩3,702 | ₩3,916 | +5.78% | 19.4만 |
|---|
| 2026.08.24 | ₩3,635 | ₩3,742 | ₩3,609 | ₩3,716 | +2.21% | 9.4만 |
|---|
| 2026.08.21 | ₩3,876 | ₩3,983 | ₩3,635 | ₩3,635 | -6.21% | 30.2만 |
|---|
| 2026.08.20 | ₩3,676 | ₩4,143 | ₩3,649 | ₩3,876 | +5.45% | 35.9만 |
|---|
| 2026.08.19 | ₩3,702 | ₩3,783 | ₩3,582 | ₩3,609 | -2.53% | 39.6만 |
|---|
| 2026.08.18 | ₩3,742 | ₩3,783 | ₩3,729 | ₩3,742 | 0.00% | 8.7만 |
|---|
| 2026.08.17 | ₩3,756 | ₩3,849 | ₩3,676 | ₩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 | ₩3,609 | ₩3,796 | ₩3,609 | ₩3,756 | +4.07% | 29.7만 |
|---|
| 2026.08.11 | ₩3,475 | ₩3,676 | ₩3,462 | ₩3,609 | +3.85% | 22.7만 |
|---|
| 2026.08.10 | ₩3,422 | ₩3,569 | ₩3,408 | ₩3,475 | +1.56% | 29만 |
|---|
| 2026.08.07 | ₩3,275 | ₩3,448 | ₩3,275 | ₩3,382 | +3.27% | 13.9만 |
|---|
| 2026.08.06 | ₩3,328 | ₩3,422 | ₩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 | ₩3,168 | ₩3,355 | ₩3,168 | ₩3,341 | +5.49% | 24.5만 |
|---|
| 2026.08.03 | ₩3,341 | ₩3,341 | ₩3,168 | ₩3,235 | -3.20% | 22.8만 |
|---|
| 2026.07.31 | ₩3,462 | ₩3,462 | ₩3,288 | ₩3,355 | -3.09% | 18.8만 |
|---|
| 2026.07.30 | ₩3,462 | ₩3,462 | ₩3,382 | ₩3,435 | -0.77% | 5.7만 |
|---|
| 2026.07.29 | ₩3,355 | ₩3,462 | ₩3,355 | ₩3,422 | +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 | ₩3,382 | +1.20% | 46.2만 |
|---|
| 2026.07.22 | ₩3,275 | ₩3,355 | ₩3,235 | ₩3,341 | +2.04% | 34.1만 |
|---|
| 2026.07.21 | ₩3,595 | ₩3,729 | ₩3,248 | ₩3,261 | -9.29% | 52.1만 |
|---|
| 2026.07.20 | ₩3,569 | ₩3,676 | ₩3,488 | ₩3,609 | +1.12% | 20.4만 |
|---|
| 2026.07.17 | ₩3,609 | ₩3,676 | ₩3,529 | ₩3,609 | 0.00% | 15.5만 |
|---|
| 2026.07.16 | ₩3,569 | ₩3,689 | ₩3,569 | ₩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 | ₩3,569 | -4.64% | 20.6만 |
|---|
| 2026.07.10 | ₩3,943 | ₩3,943 | ₩3,609 | ₩3,635 | -7.80% | 25.4만 |
|---|
| 2026.07.09 | ₩4,010 | ₩4,170 | ₩3,916 | ₩3,930 | -2.00% | 18.3만 |
|---|
| 2026.07.08 | ₩4,063 | ₩4,103 | ₩4,010 | ₩4,063 | 0.00% | 16.2만 |
|---|
| 2026.07.07 | ₩3,943 | ₩4,090 | ₩3,903 | ₩4,010 | +1.69% | 14.9만 |
|---|
| 2026.07.06 | ₩4,090 | ₩4,197 | ₩3,903 | ₩3,970 | -2.94% | 27.1만 |
|---|
| 2026.07.02 | ₩4,197 | ₩4,357 | ₩4,157 | ₩4,157 | -0.96% | 12.1만 |
|---|
| 2026.07.01 | ₩4,290 | ₩4,437 | ₩4,157 | ₩4,157 | -3.12% | 11.9만 |
|---|
| 2026.06.30 | ₩3,996 | ₩4,411 | ₩3,996 | ₩4,290 | +7.36% | 32.8만 |
|---|
| 2026.06.29 | ₩3,983 | ₩4,224 | ₩3,809 | ₩3,956 | -0.67% | 79만 |
|---|
| 2026.06.26 | ₩3,930 | ₩4,036 | ₩3,930 | ₩3,970 | +1.02% | 24.7만 |
|---|
| 2026.06.25 | ₩3,983 | ₩4,063 | ₩3,876 | ₩3,916 | -1.68% | 24.5만 |
|---|
| 2026.06.24 | ₩3,916 | ₩4,117 | ₩3,876 | ₩4,010 | +2.39% | 38.1만 |
|---|
| 2026.06.23 | ₩4,023 | ₩4,090 | ₩3,930 | ₩3,930 | -2.33% | 28.8만 |
|---|
| 2026.06.22 | ₩4,143 | ₩4,170 | ₩4,023 | ₩4,036 | -2.58% | 18만 |
|---|
| 2026.06.18 | ₩4,264 | ₩4,290 | ₩4,117 | ₩4,157 | -2.51% | 13.4만 |
|---|
| 2026.06.17 | ₩4,344 | ₩4,464 | ₩4,237 | ₩4,237 | -2.46% | 17만 |
|---|
| 2026.06.16 | ₩4,224 | ₩4,464 | ₩4,130 | ₩4,411 | +4.43% | 22.8만 |
|---|
| 2026.06.15 | ₩4,411 | ₩4,491 | ₩4,157 | ₩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 | ₩4,705 | ₩4,705 | -0.56% | 17.1만 |
|---|
| 2026.06.10 | ₩4,611 | ₩4,825 | ₩4,584 | ₩4,731 | +2.61% | 25.8만 |
|---|
| 2026.06.09 | ₩4,879 | ₩4,999 | ₩4,638 | ₩4,638 | -4.93% | 43.2만 |
|---|
| 2026.06.08 | ₩4,945 | ₩5,132 | ₩4,919 | ₩4,999 | +1.08% | 12.3만 |
|---|
| 2026.06.05 | ₩5,173 | ₩5,293 | ₩4,932 | ₩4,932 | -4.65% | 19.4만 |
|---|
| 2026.06.04 | ₩5,092 | ₩5,279 | ₩5,079 | ₩5,213 | +2.36% | 8.4만 |
|---|
| 2026.06.03 | ₩5,106 | ₩5,253 | ₩5,039 | ₩5,079 | -0.52% | 24.5만 |
|---|
| 2026.06.02 | ₩5,106 | ₩5,346 | ₩5,092 | ₩5,106 | 0.00% | 10.8만 |
|---|
| 2026.06.01 | ₩5,106 | ₩5,373 | ₩5,066 | ₩5,132 | +0.52% | 17.5만 |
|---|
| 2026.05.29 | ₩5,306 | ₩5,386 | ₩5,079 | ₩5,159 | -2.77% | 45.1만 |
|---|
| 2026.05.28 | ₩5,427 | ₩5,467 | ₩5,320 | ₩5,320 | -1.97% | 25.7만 |
|---|
| 2026.05.27 | ₩5,480 | ₩5,547 | ₩5,413 | ₩5,413 | -1.22% | 17.9만 |
|---|
| 2026.05.26 | ₩5,413 | ₩5,587 | ₩5,413 | ₩5,507 | +1.73% | 11.5만 |
|---|
| 2026.05.22 | ₩5,453 | ₩5,533 | ₩5,453 | ₩5,467 | +0.25% | 5.5만 |
|---|
| 2026.05.21 | ₩5,560 | ₩5,667 | ₩5,427 | ₩5,453 | -1.92% | 15.1만 |
|---|
| 2026.05.20 | ₩5,614 | ₩5,707 | ₩5,520 | ₩5,560 | -0.95% | 22.9만 |
|---|
| 2026.05.19 | ₩5,721 | ₩5,814 | ₩5,667 | ₩5,680 | -0.70% | 4.9만 |
|---|
| 2026.05.18 | ₩5,627 | ₩5,894 | ₩5,614 | ₩5,721 | +1.66% | 21.1만 |
|---|
| 2026.05.15 | ₩5,614 | ₩5,988 | ₩5,440 | ₩5,667 | +0.95% | 40.7만 |
|---|
| 2026.05.14 | ₩5,747 | ₩5,774 | ₩5,627 | ₩5,654 | -1.63% | 12.9만 |
|---|
| 2026.05.13 | ₩5,787 | ₩5,827 | ₩5,574 | ₩5,734 | -0.92% | 18.6만 |
|---|
| 2026.05.12 | ₩5,961 | ₩5,961 | ₩5,694 | ₩5,694 | -4.48% | 6.4만 |
|---|
| 2026.05.11 | ₩5,533 | ₩6,001 | ₩5,533 | ₩5,921 | +7.00% | 27.8만 |
|---|
| 2026.05.08 | ₩5,574 | ₩5,614 | ₩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 | ₩5,587 | ₩5,841 | ₩5,493 | ₩5,560 | -0.48% | 14.6만 |
|---|
| 2026.05.05 | ₩6,041 | ₩6,215 | ₩5,734 | ₩5,734 | -5.09% | 16.9만 |
|---|
| 2026.05.04 | ₩5,761 | ₩6,228 | ₩5,761 | ₩6,081 | +5.57% | 16.8만 |
|---|
| 2026.05.01 | ₩5,694 | ₩5,881 | ₩5,614 | ₩5,827 | +2.35% | 14.5만 |
|---|
| 2026.04.30 | ₩5,614 | ₩5,841 | ₩5,600 | ₩5,734 | +2.14% | 15.4만 |
|---|
| 2026.04.29 | ₩5,721 | ₩5,787 | ₩5,600 | ₩5,654 | -1.17% | 10.2만 |
|---|
| 2026.04.28 | ₩5,667 | ₩5,827 | ₩5,587 | ₩5,680 | +0.24% | 12.7만 |
|---|
| 2026.04.27 | ₩5,587 | ₩5,827 | ₩5,587 | ₩5,640 | +0.96% | 20.6만 |
|---|
| 2026.04.24 | ₩5,801 | ₩5,894 | ₩5,547 | ₩5,614 | -3.23% | 35.6만 |
|---|
| 2026.04.23 | ₩6,015 | ₩6,028 | ₩5,747 | ₩5,948 | -1.11% | 15만 |
|---|
| 2026.04.22 | ₩6,068 | ₩6,148 | ₩5,921 | ₩5,988 | -1.32% | 10.6만 |
|---|
| 2026.04.21 | ₩6,068 | ₩6,255 | ₩5,988 | ₩6,081 | +0.22% | 14.8만 |
|---|
| 2026.04.20 | ₩6,202 | ₩6,349 | ₩6,041 | ₩6,068 | -2.16% | 19만 |
|---|
| 2026.04.17 | ₩6,135 | ₩6,362 | ₩6,028 | ₩6,282 | +2.40% | 23만 |
|---|
| 2026.04.16 | ₩6,135 | ₩6,362 | ₩6,122 | ₩6,309 | +2.83% | 11.4만 |
|---|
| 2026.04.15 | ₩6,095 | ₩6,255 | ₩6,055 | ₩6,148 | +0.88% | 16.1만 |
|---|
| 2026.04.14 | ₩6,242 | ₩6,362 | ₩6,081 | ₩6,135 | -1.71% | 19.1만 |
|---|
| 2026.04.13 | ₩6,055 | ₩6,469 | ₩6,055 | ₩6,242 | +3.09% | 15.1만 |
|---|
| 2026.04.10 | ₩6,122 | ₩6,322 | ₩6,041 | ₩6,068 | -0.87% | 12.6만 |
|---|
| 2026.04.09 | ₩6,269 | ₩6,295 | ₩6,081 | ₩6,081 | -2.99% | 17.5만 |
|---|
| 2026.04.08 | ₩6,242 | ₩6,335 | ₩6,055 | ₩6,215 | -0.43% | 30.9만 |
|---|
| 2026.04.07 | ₩6,349 | ₩6,482 | ₩6,242 | ₩6,309 | -0.63% | 12.4만 |
|---|
| 2026.04.06 | ₩6,335 | ₩6,456 | ₩6,175 | ₩6,389 | +0.84% | 13.5만 |
|---|
| 2026.04.02 | ₩6,309 | ₩6,362 | ₩6,255 | ₩6,335 | +0.42% | 8.2만 |
|---|
| 2026.04.01 | ₩6,362 | ₩6,456 | ₩6,055 | ₩6,202 | -2.52% | 27.3만 |
|---|
| 2026.03.31 | ₩6,629 | ₩6,736 | ₩6,362 | ₩6,429 | -3.02% | 15.5만 |
|---|
| 2026.03.30 | ₩6,803 | ₩6,883 | ₩6,589 | ₩6,603 | -2.95% | 12.8만 |
|---|
| 2026.03.27 | ₩6,950 | ₩7,097 | ₩6,817 | ₩6,817 | -1.92% | 13.7만 |
|---|
| 2026.03.26 | ₩6,830 | ₩6,977 | ₩6,830 | ₩6,883 | +0.78% | 16.7만 |
|---|
| 2026.03.25 | ₩6,763 | ₩6,950 | ₩6,763 | ₩6,830 | +0.99% | 5.9만 |
|---|
| 2026.03.24 | ₩6,790 | ₩7,044 | ₩6,790 | ₩6,883 | +1.38% | 16.4만 |
|---|
| 2026.03.23 | ₩6,964 | ₩7,017 | ₩6,763 | ₩6,830 | -1.92% | 8.5만 |
|---|
| 2026.03.20 | ₩6,750 | ₩7,084 | ₩6,750 | ₩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 | ₩6,683 | ₩6,496 | ₩6,563 | +0.20% | 11.3만 |
|---|
| 2026.03.16 | ₩6,563 | ₩6,710 | ₩6,482 | ₩6,603 | +0.61% | 18.3만 |
|---|
| 2026.03.13 | ₩6,683 | ₩6,790 | ₩6,509 | ₩6,549 | -2.00% | 9.2만 |
|---|
| 2026.03.12 | ₩6,710 | ₩6,803 | ₩6,629 | ₩6,710 | 0.00% | 8.7만 |
|---|
| 2026.03.11 | ₩6,683 | ₩6,857 | ₩6,629 | ₩6,790 | +1.60% | 12.9만 |
|---|
| 2026.03.10 | ₩6,843 | ₩6,937 | ₩6,629 | ₩6,723 | -1.76% | 14.3만 |
|---|
| 2026.03.09 | ₩6,670 | ₩6,937 | ₩6,549 | ₩6,830 | +2.40% | 51.1만 |
|---|
| 2026.03.06 | ₩6,857 | ₩6,923 | ₩6,603 | ₩6,629 | -3.31% | 28만 |
|---|
| 2026.03.05 | ₩6,923 | ₩6,964 | ₩6,790 | ₩6,897 | -0.39% | 11.4만 |
|---|
| 2026.03.04 | ₩6,750 | ₩7,004 | ₩6,603 | ₩6,910 | +2.38% | 15만 |
|---|
| 2026.03.03 | ₩6,830 | ₩6,910 | ₩6,643 | ₩6,750 | -1.17% | 14.4만 |
|---|
| 2026.03.02 | ₩6,990 | ₩7,044 | ₩6,776 | ₩6,870 | -1.72% | 20.8만 |
|---|
| 2026.02.27 | ₩7,151 | ₩7,218 | ₩6,857 | ₩6,923 | -3.18% | 28.9만 |
|---|
| 2026.02.26 | ₩7,218 | ₩7,258 | ₩7,084 | ₩7,124 | -1.30% | 18.9만 |
|---|
| 2026.02.25 | ₩7,258 | ₩7,458 | ₩7,164 | ₩7,218 | -0.55% | 37.5만 |
|---|
| 2026.02.24 | ₩7,298 | ₩7,298 | ₩7,164 | ₩7,231 | -0.92% | 11.8만 |
|---|
| 2026.02.23 | ₩7,391 | ₩7,525 | ₩7,097 | ₩7,218 | -2.35% | 17.8만 |
|---|
| 2026.02.20 | ₩7,552 | ₩7,592 | ₩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 | ₩7,485 | ₩7,498 | ₩7,298 | ₩7,445 | -0.54% | 13.7만 |
|---|
| 2026.02.17 | ₩7,512 | ₩7,578 | ₩7,084 | ₩7,418 | -1.25% | 29.9만 |
|---|
| 2026.02.13 | ₩7,525 | ₩7,672 | ₩7,458 | ₩7,605 | +1.07% | 19.3만 |
|---|
| 2026.02.12 | ₩7,418 | ₩7,685 | ₩7,284 | ₩7,485 | +0.90% | 31.6만 |
|---|
| 2026.02.11 | ₩7,445 | ₩7,659 | ₩7,378 | ₩7,471 | +0.36% | 14.5만 |
|---|
| 2026.02.10 | ₩7,538 | ₩7,605 | ₩7,391 | ₩7,445 | -1.24% | 13만 |
|---|
| 2026.02.09 | ₩7,431 | ₩7,578 | ₩7,405 | ₩7,525 | +1.26% | 26.5만 |
|---|
| 2026.02.06 | ₩7,471 | ₩7,605 | ₩7,431 | ₩7,525 | +0.72% | 15.1만 |
|---|
| 2026.02.05 | ₩7,632 | ₩7,672 | ₩7,471 | ₩7,471 | -2.10% | 14.7만 |
|---|
| 2026.02.04 | ₩7,699 | ₩7,766 | ₩7,498 | ₩7,712 | +0.17% | 18.2만 |
|---|
| 2026.02.03 | ₩7,752 | ₩7,872 | ₩7,565 | ₩7,712 | -0.52% | 32.9만 |
|---|
| 2026.02.02 | ₩7,979 | ₩8,086 | ₩7,739 | ₩7,832 | -1.84% | 20.8만 |
|---|
| 2026.01.30 | ₩8,046 | ₩8,140 | ₩7,819 | ₩8,086 | +0.50% | 29만 |
|---|
| 2026.01.29 | ₩8,220 | ₩8,354 | ₩8,006 | ₩8,046 | -2.11% | 16만 |
|---|
| 2026.01.28 | ₩8,247 | ₩8,247 | ₩8,086 | ₩8,140 | -1.30% | 24.4만 |
|---|
| 2026.01.27 | ₩8,260 | ₩8,340 | ₩8,060 | ₩8,180 | -0.97% | 20.8만 |
|---|
| 2026.01.26 | ₩8,113 | ₩8,380 | ₩8,033 | ₩8,260 | +1.81% | 30.2만 |
|---|
| 2026.01.23 | ₩8,153 | ₩8,327 | ₩8,006 | ₩8,086 | -0.82% | 26.2만 |
|---|
| 2026.01.22 | ₩7,846 | ₩8,140 | ₩7,792 | ₩8,113 | +3.41% | 11.3만 |
|---|
| 2026.01.21 | ₩7,819 | ₩7,993 | ₩7,699 | ₩7,846 | +0.34% | 30.3만 |
|---|
| 2026.01.20 | ₩7,752 | ₩7,886 | ₩7,699 | ₩7,739 | -0.17% | 16.3만 |
|---|
| 2026.01.16 | ₩7,926 | ₩7,966 | ₩7,672 | ₩7,819 | -1.35% | 24.8만 |
|---|
| 2026.01.15 | ₩7,739 | ₩8,140 | ₩7,685 | ₩7,966 | +2.94% | 32.8만 |
|---|
| 2026.01.14 | ₩7,739 | ₩7,993 | ₩7,739 | ₩7,872 | +1.73% | 10.5만 |
|---|
| 2026.01.13 | ₩7,685 | ₩7,872 | ₩7,578 | ₩7,739 | +0.70% | 17.4만 |
|---|
| 2026.01.12 | ₩7,806 | ₩7,993 | ₩7,659 | ₩7,685 | -1.54% | 18.7만 |
|---|
| 2026.01.09 | ₩7,552 | ₩7,939 | ₩7,552 | ₩7,846 | +3.89% | 15.7만 |
|---|
| 2026.01.08 | ₩7,525 | ₩7,672 | ₩7,445 | ₩7,565 | +0.53% | 7.8만 |
|---|
| 2026.01.07 | ₩7,498 | ₩7,725 | ₩7,485 | ₩7,538 | +0.53% | 18.5만 |
|---|
| 2026.01.06 | ₩7,311 | ₩7,605 | ₩7,284 | ₩7,498 | +2.56% | 17.3만 |
|---|
| 2026.01.05 | ₩7,712 | ₩7,739 | ₩7,284 | ₩7,351 | -4.68% | 15.8만 |
|---|
| 2026.01.02 | ₩7,445 | ₩7,766 | ₩7,284 | ₩7,685 | +3.23% | 19.8만 |
|---|
| 2025.12.31 | ₩7,298 | ₩7,552 | ₩7,231 | ₩7,512 | +2.93% | 26.4만 |
|---|
| 2025.12.30 | ₩7,231 | ₩7,445 | ₩7,204 | ₩7,365 | +1.85% | 21.7만 |
|---|
| 2025.12.29 | ₩7,084 | ₩7,258 | ₩7,071 | ₩7,231 | +2.08% | 24.9만 |
|---|
| 2025.12.26 | ₩7,271 | ₩7,351 | ₩7,071 | ₩7,084 | -2.57% | 21.8만 |
|---|
| 2025.12.24 | ₩7,204 | ₩7,378 | ₩7,111 | ₩7,284 | +1.11% | 21.1만 |
|---|
| 2025.12.23 | ₩7,137 | ₩7,311 | ₩7,084 | ₩7,218 | +1.12% | 14만 |
|---|
| 2025.12.22 | ₩7,311 | ₩7,365 | ₩7,097 | ₩7,097 | -2.93% | 14.5만 |
|---|
| 2025.12.19 | ₩7,271 | ₩7,378 | ₩7,084 | ₩7,244 | -0.37% | 38.5만 |
|---|
| 2025.12.18 | ₩7,338 | ₩7,485 | ₩7,218 | ₩7,298 | -0.55% | 18.5만 |
|---|
| 2025.12.17 | ₩7,418 | ₩7,525 | ₩7,298 | ₩7,458 | +0.54% | 21.4만 |
|---|
| 2025.12.16 | ₩7,431 | ₩7,471 | ₩7,244 | ₩7,338 | -1.26% | 16.6만 |
|---|
| 2025.12.15 | ₩7,619 | ₩7,766 | ₩7,431 | ₩7,512 | -1.40% | 16.3만 |
|---|
| 2025.12.12 | ₩7,859 | ₩7,859 | ₩7,632 | ₩7,645 | -2.72% | 8.7만 |
|---|
| 2025.12.11 | ₩8,019 | ₩8,086 | ₩7,792 | ₩7,819 | -2.50% | 17.1만 |
|---|
| 2025.12.10 | ₩8,126 | ₩8,207 | ₩7,966 | ₩8,060 | -0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩7,953 | ₩8,207 | ₩7,953 | ₩8,126 | +2.18% | 9.5만 |
|---|
| 2025.12.08 | ₩8,006 | ₩8,153 | ₩7,779 | ₩7,993 | -0.17% | 14만 |
|---|
| 2025.12.05 | ₩7,886 | ₩8,287 | ₩7,886 | ₩8,006 | +1.53% | 20.6만 |
|---|
| 2025.12.04 | ₩7,725 | ₩7,886 | ₩7,619 | ₩7,859 | +1.73% | 14.4만 |
|---|
| 2025.12.03 | ₩7,458 | ₩7,739 | ₩7,391 | ₩7,712 | +3.41% | 20만 |
|---|
| 2025.12.02 | ₩7,458 | ₩7,605 | ₩7,298 | ₩7,378 | -1.08% | 17.2만 |
|---|
| 2025.12.01 | ₩7,391 | ₩7,806 | ₩7,391 | ₩7,538 | +1.99% | 19만 |
|---|
| 2025.11.28 | ₩7,431 | ₩7,619 | ₩7,431 | ₩7,525 | +1.26% | 5.4만 |
|---|
| 2025.11.26 | ₩7,231 | ₩7,619 | ₩7,231 | ₩7,431 | +2.77% | 18.5만 |
|---|
| 2025.11.25 | ₩7,498 | ₩7,498 | ₩7,017 | ₩7,191 | -4.10% | 46만 |
|---|
| 2025.11.24 | ₩7,485 | ₩7,752 | ₩7,431 | ₩7,525 | +0.54% | 34.8만 |
|---|
| 2025.11.21 | ₩7,846 | ₩7,846 | ₩7,485 | ₩7,498 | -4.43% | 18.2만 |
|---|
| 2025.11.20 | ₩7,899 | ₩7,993 | ₩7,752 | ₩7,766 | -1.69% | 23.6만 |
|---|
| 2025.11.19 | ₩8,073 | ₩8,153 | ₩7,832 | ₩7,859 | -2.65% | 26.3만 |
|---|
| 2025.11.18 | ₩8,019 | ₩8,153 | ₩7,886 | ₩8,086 | +0.83% | 20만 |
|---|
| 2025.11.17 | ₩8,474 | ₩8,755 | ₩8,033 | ₩8,033 | -5.21% | 30.2만 |
|---|
| 2025.11.14 | ₩8,407 | ₩8,715 | ₩8,407 | ₩8,608 | +2.38% | 25.3만 |
|---|
| 2025.11.13 | ₩8,367 | ₩8,541 | ₩8,260 | ₩8,527 | +1.92% | 21.8만 |
|---|
| 2025.11.12 | ₩8,461 | ₩8,487 | ₩8,220 | ₩8,354 | -1.26% | 18.8만 |
|---|
| 2025.11.11 | ₩8,046 | ₩8,554 | ₩8,046 | ₩8,461 | +5.15% | 27만 |
|---|
| 2025.11.10 | ₩8,233 | ₩8,260 | ₩7,966 | ₩8,086 | -1.79% | 22.4만 |
|---|
| 2025.11.07 | ₩8,033 | ₩8,167 | ₩7,886 | ₩8,046 | +0.17% | 15.8만 |
|---|
| 2025.11.06 | ₩8,033 | ₩8,220 | ₩7,899 | ₩8,019 | -0.17% | 10.5만 |
|---|
| 2025.11.05 | ₩7,953 | ₩8,247 | ₩7,953 | ₩8,019 | +0.84% | 19.5만 |
|---|
| 2025.11.04 | ₩7,632 | ₩8,060 | ₩7,632 | ₩8,019 | +5.08% | 14.7만 |
|---|
| 2025.11.03 | ₩7,672 | ₩7,993 | ₩7,632 | ₩7,725 | +0.70% | 24.6만 |
|---|
| 2025.10.31 | ₩7,498 | ₩7,832 | ₩7,498 | ₩7,672 | +2.32% | 27.2만 |
|---|
| 2025.10.30 | ₩7,191 | ₩7,699 | ₩7,191 | ₩7,552 | +5.02% | 18.1만 |
|---|
| 2025.10.29 | ₩7,231 | ₩7,311 | ₩7,218 | ₩7,258 | +0.37% | 35.2만 |
|---|
| 2025.10.28 | ₩7,311 | ₩7,445 | ₩7,231 | ₩7,231 | -1.10% | 6.9만 |
|---|
| 2025.10.27 | ₩7,298 | ₩7,538 | ₩7,244 | ₩7,378 | +1.10% | 27.2만 |
|---|
| 2025.10.24 | ₩7,351 | ₩7,378 | ₩7,164 | ₩7,258 | -1.27% | 12.7만 |
|---|
| 2025.10.23 | ₩7,057 | ₩7,431 | ₩7,057 | ₩7,378 | +4.55% | 15.5만 |
|---|
| 2025.10.22 | ₩7,458 | ₩7,552 | ₩6,964 | ₩6,990 | -6.27% | 69.6만 |
|---|
| 2025.10.21 | ₩7,498 | ₩7,632 | ₩7,485 | ₩7,552 | +0.71% | 17.1만 |
|---|
| 2025.10.20 | ₩7,378 | ₩7,672 | ₩7,338 | ₩7,552 | +2.36% | 21.2만 |
|---|
| 2025.10.17 | ₩7,498 | ₩7,498 | ₩7,298 | ₩7,298 | -2.67% | 31만 |
|---|
| 2025.10.16 | ₩7,966 | ₩7,979 | ₩7,351 | ₩7,445 | -6.54% | 30.8만 |
|---|
| 2025.10.15 | ₩7,846 | ₩7,926 | ₩7,819 | ₩7,872 | +0.34% | 16.2만 |
|---|
| 2025.10.14 | ₩7,792 | ₩7,886 | ₩7,752 | ₩7,819 | +0.34% | 23만 |
|---|
| 2025.10.13 | ₩7,846 | ₩8,006 | ₩7,752 | ₩7,859 | +0.17% | 25만 |
|---|
| 2025.10.10 | ₩8,046 | ₩8,180 | ₩7,792 | ₩7,886 | -1.99% | 31.3만 |
|---|