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 | ₩5,022 | ₩5,142 | ₩5,009 | ₩5,076 | +1.06% | 56.2만 |
| 2026.10.08 | ₩5,102 | ₩5,102 | ₩4,942 | ₩5,062 | -0.79% | 22.9만 |
| 2026.10.07 | ₩5,036 | ₩5,182 | ₩4,995 | ₩5,089 | +1.06% | 49.4만 |
| 2026.10.06 | ₩4,835 | ₩5,116 | ₩4,835 | ₩5,062 | +4.70% | 49.4만 |
| 2026.10.05 | ₩4,955 | ₩5,142 | ₩4,849 | ₩4,929 | -0.54% | 39.5만 |
| 2026.10.02 | ₩5,049 | ₩5,102 | ₩4,929 | ₩5,022 | -0.53% | 26.4만 |
| 2026.10.01 | ₩4,835 | ₩5,236 | ₩4,662 | ₩5,049 | +4.42% | 84.3만 |
| 2026.09.30 | ₩4,862 | ₩5,009 | ₩4,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,875 |
| +0.27% |
| 31.1만 |
| 2026.09.29 | ₩4,929 | ₩4,969 | ₩4,421 | ₩4,849 | -1.63% | 41.1만 |
|---|
| 2026.09.28 | ₩4,528 | ₩5,062 | ₩4,515 | ₩4,969 | +9.73% | 120만 |
|---|
| 2026.09.25 | ₩4,541 | ₩4,742 | ₩4,515 | ₩4,568 | +0.59% | 42.8만 |
|---|
| 2026.09.24 | ₩4,007 | ₩4,541 | ₩4,007 | ₩4,541 | +13.33% | 96만 |
|---|
| 2026.09.23 | ₩4,154 | ₩4,207 | ₩4,007 | ₩4,034 | -2.89% | 19.2만 |
|---|
| 2026.09.22 | ₩3,980 | ₩4,221 | ₩3,980 | ₩4,141 | +4.03% | 15.2만 |
|---|
| 2026.09.21 | ₩4,020 | ₩4,234 | ₩3,967 | ₩3,980 | -1.00% | 83만 |
|---|
| 2026.09.18 | ₩4,047 | ₩4,074 | ₩3,887 | ₩4,020 | -0.66% | 83만 |
|---|
| 2026.09.17 | ₩4,060 | ₩4,127 | ₩3,900 | ₩4,020 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩4,007 | ₩4,141 | ₩3,940 | ₩4,060 | +1.33% | 30.9만 |
|---|
| 2026.09.15 | ₩4,234 | ₩4,301 | ₩3,967 | ₩4,007 | -5.36% | 25만 |
|---|
| 2026.09.14 | ₩4,274 | ₩4,515 | ₩4,221 | ₩4,234 | -0.94% | 22.8만 |
|---|
| 2026.09.11 | ₩4,074 | ₩4,301 | ₩4,020 | ₩4,274 | +4.92% | 11.3만 |
|---|
| 2026.09.10 | ₩4,154 | ₩4,154 | ₩4,007 | ₩4,074 | -1.93% | 24만 |
|---|
| 2026.09.09 | ₩4,141 | ₩4,181 | ₩4,074 | ₩4,114 | -0.65% | 22.7만 |
|---|
| 2026.09.08 | ₩3,954 | ₩4,181 | ₩3,954 | ₩4,101 | +3.72% | 23.5만 |
|---|
| 2026.09.04 | ₩3,847 | ₩3,994 | ₩3,807 | ₩3,954 | +2.78% | 11.2만 |
|---|
| 2026.09.03 | ₩3,820 | ₩3,940 | ₩3,820 | ₩3,873 | +1.40% | 10.7만 |
|---|
| 2026.09.02 | ₩3,807 | ₩3,914 | ₩3,727 | ₩3,833 | +0.70% | 8.2만 |
|---|
| 2026.09.01 | ₩3,727 | ₩3,833 | ₩3,660 | ₩3,807 | +2.15% | 7만 |
|---|
| 2026.08.31 | ₩3,646 | ₩3,807 | ₩3,633 | ₩3,686 | +1.10% | 12.3만 |
|---|
| 2026.08.28 | ₩3,620 | ₩3,860 | ₩3,499 | ₩3,620 | 0.00% | 16.1만 |
|---|
| 2026.08.27 | ₩3,807 | ₩4,114 | ₩3,633 | ₩3,633 | -4.56% | 16.1만 |
|---|
| 2026.08.26 | ₩3,873 | ₩4,114 | ₩3,753 | ₩3,793 | -2.07% | 24.7만 |
|---|
| 2026.08.25 | ₩3,700 | ₩4,007 | ₩3,700 | ₩3,914 | +5.78% | 19.4만 |
|---|
| 2026.08.24 | ₩3,633 | ₩3,740 | ₩3,606 | ₩3,713 | +2.21% | 9.4만 |
|---|
| 2026.08.21 | ₩3,873 | ₩3,980 | ₩3,633 | ₩3,633 | -6.21% | 30.2만 |
|---|
| 2026.08.20 | ₩3,673 | ₩4,141 | ₩3,646 | ₩3,873 | +5.45% | 35.9만 |
|---|
| 2026.08.19 | ₩3,700 | ₩3,780 | ₩3,580 | ₩3,606 | -2.53% | 39.6만 |
|---|
| 2026.08.18 | ₩3,740 | ₩3,780 | ₩3,727 | ₩3,740 | 0.00% | 8.7만 |
|---|
| 2026.08.17 | ₩3,753 | ₩3,847 | ₩3,673 | ₩3,740 | -0.36% | 17.2만 |
|---|
| 2026.08.14 | ₩3,686 | ₩3,807 | ₩3,686 | ₩3,753 | +1.81% | 22.7만 |
|---|
| 2026.08.13 | ₩3,727 | ₩3,833 | ₩3,700 | ₩3,700 | -0.72% | 17.3만 |
|---|
| 2026.08.12 | ₩3,606 | ₩3,793 | ₩3,606 | ₩3,753 | +4.07% | 29.7만 |
|---|
| 2026.08.11 | ₩3,473 | ₩3,673 | ₩3,459 | ₩3,606 | +3.85% | 22.7만 |
|---|
| 2026.08.10 | ₩3,419 | ₩3,566 | ₩3,406 | ₩3,473 | +1.56% | 29만 |
|---|
| 2026.08.07 | ₩3,272 | ₩3,446 | ₩3,272 | ₩3,379 | +3.27% | 13.9만 |
|---|
| 2026.08.06 | ₩3,326 | ₩3,419 | ₩3,259 | ₩3,286 | -1.20% | 8.9만 |
|---|
| 2026.08.05 | ₩3,339 | ₩3,433 | ₩3,246 | ₩3,286 | -1.60% | 22.8만 |
|---|
| 2026.08.04 | ₩3,166 | ₩3,353 | ₩3,166 | ₩3,339 | +5.49% | 24.5만 |
|---|
| 2026.08.03 | ₩3,339 | ₩3,339 | ₩3,166 | ₩3,232 | -3.20% | 22.8만 |
|---|
| 2026.07.31 | ₩3,459 | ₩3,459 | ₩3,286 | ₩3,353 | -3.09% | 18.8만 |
|---|
| 2026.07.30 | ₩3,459 | ₩3,459 | ₩3,379 | ₩3,433 | -0.77% | 5.7만 |
|---|
| 2026.07.29 | ₩3,353 | ₩3,459 | ₩3,353 | ₩3,419 | +1.99% | 15.1만 |
|---|
| 2026.07.28 | ₩3,339 | ₩3,433 | ₩3,339 | ₩3,353 | +0.40% | 11.1만 |
|---|
| 2026.07.27 | ₩3,339 | ₩3,446 | ₩3,339 | ₩3,393 | +1.60% | 12.2만 |
|---|
| 2026.07.24 | ₩3,339 | ₩3,446 | ₩3,326 | ₩3,366 | +0.80% | 14.4만 |
|---|
| 2026.07.23 | ₩3,339 | ₩3,540 | ₩3,286 | ₩3,379 | +1.20% | 46.2만 |
|---|
| 2026.07.22 | ₩3,272 | ₩3,353 | ₩3,232 | ₩3,339 | +2.04% | 34.1만 |
|---|
| 2026.07.21 | ₩3,593 | ₩3,727 | ₩3,246 | ₩3,259 | -9.29% | 52.1만 |
|---|
| 2026.07.20 | ₩3,566 | ₩3,673 | ₩3,486 | ₩3,606 | +1.12% | 20.4만 |
|---|
| 2026.07.17 | ₩3,606 | ₩3,673 | ₩3,526 | ₩3,606 | 0.00% | 15.5만 |
|---|
| 2026.07.16 | ₩3,566 | ₩3,686 | ₩3,566 | ₩3,593 | +0.75% | 10.4만 |
|---|
| 2026.07.15 | ₩3,553 | ₩3,620 | ₩3,499 | ₩3,553 | 0.00% | 14만 |
|---|
| 2026.07.14 | ₩3,513 | ₩3,620 | ₩3,513 | ₩3,540 | +0.76% | 21.7만 |
|---|
| 2026.07.13 | ₩3,740 | ₩3,767 | ₩3,433 | ₩3,566 | -4.64% | 20.6만 |
|---|
| 2026.07.10 | ₩3,940 | ₩3,940 | ₩3,606 | ₩3,633 | -7.80% | 25.4만 |
|---|
| 2026.07.09 | ₩4,007 | ₩4,167 | ₩3,914 | ₩3,927 | -2.00% | 18.3만 |
|---|
| 2026.07.08 | ₩4,060 | ₩4,101 | ₩4,007 | ₩4,060 | 0.00% | 16.2만 |
|---|
| 2026.07.07 | ₩3,940 | ₩4,087 | ₩3,900 | ₩4,007 | +1.69% | 14.9만 |
|---|
| 2026.07.06 | ₩4,087 | ₩4,194 | ₩3,900 | ₩3,967 | -2.94% | 27.1만 |
|---|
| 2026.07.02 | ₩4,194 | ₩4,354 | ₩4,154 | ₩4,154 | -0.96% | 12.1만 |
|---|
| 2026.07.01 | ₩4,288 | ₩4,434 | ₩4,154 | ₩4,154 | -3.12% | 11.9만 |
|---|
| 2026.06.30 | ₩3,994 | ₩4,408 | ₩3,994 | ₩4,288 | +7.36% | 32.8만 |
|---|
| 2026.06.29 | ₩3,980 | ₩4,221 | ₩3,807 | ₩3,954 | -0.67% | 79만 |
|---|
| 2026.06.26 | ₩3,927 | ₩4,034 | ₩3,927 | ₩3,967 | +1.02% | 24.7만 |
|---|
| 2026.06.25 | ₩3,980 | ₩4,060 | ₩3,873 | ₩3,914 | -1.68% | 24.5만 |
|---|
| 2026.06.24 | ₩3,914 | ₩4,114 | ₩3,873 | ₩4,007 | +2.39% | 38.1만 |
|---|
| 2026.06.23 | ₩4,020 | ₩4,087 | ₩3,927 | ₩3,927 | -2.33% | 28.8만 |
|---|
| 2026.06.22 | ₩4,141 | ₩4,167 | ₩4,020 | ₩4,034 | -2.58% | 18만 |
|---|
| 2026.06.18 | ₩4,261 | ₩4,288 | ₩4,114 | ₩4,154 | -2.51% | 13.4만 |
|---|
| 2026.06.17 | ₩4,341 | ₩4,461 | ₩4,234 | ₩4,234 | -2.46% | 17만 |
|---|
| 2026.06.16 | ₩4,221 | ₩4,461 | ₩4,127 | ₩4,408 | +4.43% | 22.8만 |
|---|
| 2026.06.15 | ₩4,408 | ₩4,488 | ₩4,154 | ₩4,274 | -3.03% | 39.6만 |
|---|
| 2026.06.12 | ₩4,728 | ₩4,755 | ₩4,354 | ₩4,434 | -6.21% | 55만 |
|---|
| 2026.06.11 | ₩4,728 | ₩4,889 | ₩4,702 | ₩4,702 | -0.56% | 17.1만 |
|---|
| 2026.06.10 | ₩4,608 | ₩4,822 | ₩4,581 | ₩4,728 | +2.61% | 25.8만 |
|---|
| 2026.06.09 | ₩4,875 | ₩4,995 | ₩4,635 | ₩4,635 | -4.93% | 43.2만 |
|---|
| 2026.06.08 | ₩4,942 | ₩5,129 | ₩4,915 | ₩4,995 | +1.08% | 12.3만 |
|---|
| 2026.06.05 | ₩5,169 | ₩5,289 | ₩4,929 | ₩4,929 | -4.65% | 19.4만 |
|---|
| 2026.06.04 | ₩5,089 | ₩5,276 | ₩5,076 | ₩5,209 | +2.36% | 8.4만 |
|---|
| 2026.06.03 | ₩5,102 | ₩5,249 | ₩5,036 | ₩5,076 | -0.52% | 24.5만 |
|---|
| 2026.06.02 | ₩5,102 | ₩5,343 | ₩5,089 | ₩5,102 | 0.00% | 10.8만 |
|---|
| 2026.06.01 | ₩5,102 | ₩5,369 | ₩5,062 | ₩5,129 | +0.52% | 17.5만 |
|---|
| 2026.05.29 | ₩5,303 | ₩5,383 | ₩5,076 | ₩5,156 | -2.77% | 45.1만 |
|---|
| 2026.05.28 | ₩5,423 | ₩5,463 | ₩5,316 | ₩5,316 | -1.97% | 25.7만 |
|---|
| 2026.05.27 | ₩5,476 | ₩5,543 | ₩5,410 | ₩5,410 | -1.22% | 17.9만 |
|---|
| 2026.05.26 | ₩5,410 | ₩5,583 | ₩5,410 | ₩5,503 | +1.73% | 11.5만 |
|---|
| 2026.05.22 | ₩5,450 | ₩5,530 | ₩5,450 | ₩5,463 | +0.25% | 5.5만 |
|---|
| 2026.05.21 | ₩5,556 | ₩5,663 | ₩5,423 | ₩5,450 | -1.92% | 15.1만 |
|---|
| 2026.05.20 | ₩5,610 | ₩5,703 | ₩5,516 | ₩5,556 | -0.95% | 22.9만 |
|---|
| 2026.05.19 | ₩5,717 | ₩5,810 | ₩5,663 | ₩5,677 | -0.70% | 4.9만 |
|---|
| 2026.05.18 | ₩5,623 | ₩5,890 | ₩5,610 | ₩5,717 | +1.66% | 21.1만 |
|---|
| 2026.05.15 | ₩5,610 | ₩5,984 | ₩5,436 | ₩5,663 | +0.95% | 40.7만 |
|---|
| 2026.05.14 | ₩5,743 | ₩5,770 | ₩5,623 | ₩5,650 | -1.63% | 12.9만 |
|---|
| 2026.05.13 | ₩5,783 | ₩5,824 | ₩5,570 | ₩5,730 | -0.92% | 18.6만 |
|---|
| 2026.05.12 | ₩5,957 | ₩5,957 | ₩5,690 | ₩5,690 | -4.48% | 6.4만 |
|---|
| 2026.05.11 | ₩5,530 | ₩5,997 | ₩5,530 | ₩5,917 | +7.00% | 27.8만 |
|---|
| 2026.05.08 | ₩5,570 | ₩5,610 | ₩5,530 | ₩5,530 | -0.72% | 8.5만 |
|---|
| 2026.05.07 | ₩5,476 | ₩5,824 | ₩5,476 | ₩5,596 | +2.20% | 5.7만 |
|---|
| 2026.05.06 | ₩5,583 | ₩5,837 | ₩5,490 | ₩5,556 | -0.48% | 14.6만 |
|---|
| 2026.05.05 | ₩6,037 | ₩6,211 | ₩5,730 | ₩5,730 | -5.09% | 16.9만 |
|---|
| 2026.05.04 | ₩5,757 | ₩6,224 | ₩5,757 | ₩6,077 | +5.57% | 16.8만 |
|---|
| 2026.05.01 | ₩5,690 | ₩5,877 | ₩5,610 | ₩5,824 | +2.35% | 14.5만 |
|---|
| 2026.04.30 | ₩5,610 | ₩5,837 | ₩5,596 | ₩5,730 | +2.14% | 15.4만 |
|---|
| 2026.04.29 | ₩5,717 | ₩5,783 | ₩5,596 | ₩5,650 | -1.17% | 10.2만 |
|---|
| 2026.04.28 | ₩5,663 | ₩5,824 | ₩5,583 | ₩5,677 | +0.24% | 12.7만 |
|---|
| 2026.04.27 | ₩5,583 | ₩5,824 | ₩5,583 | ₩5,637 | +0.96% | 20.6만 |
|---|
| 2026.04.24 | ₩5,797 | ₩5,890 | ₩5,543 | ₩5,610 | -3.23% | 35.6만 |
|---|
| 2026.04.23 | ₩6,011 | ₩6,024 | ₩5,743 | ₩5,944 | -1.11% | 15만 |
|---|
| 2026.04.22 | ₩6,064 | ₩6,144 | ₩5,917 | ₩5,984 | -1.32% | 10.6만 |
|---|
| 2026.04.21 | ₩6,064 | ₩6,251 | ₩5,984 | ₩6,077 | +0.22% | 14.8만 |
|---|
| 2026.04.20 | ₩6,198 | ₩6,344 | ₩6,037 | ₩6,064 | -2.16% | 19만 |
|---|
| 2026.04.17 | ₩6,131 | ₩6,358 | ₩6,024 | ₩6,278 | +2.40% | 23만 |
|---|
| 2026.04.16 | ₩6,131 | ₩6,358 | ₩6,117 | ₩6,304 | +2.83% | 11.4만 |
|---|
| 2026.04.15 | ₩6,091 | ₩6,251 | ₩6,051 | ₩6,144 | +0.88% | 16.1만 |
|---|
| 2026.04.14 | ₩6,238 | ₩6,358 | ₩6,077 | ₩6,131 | -1.71% | 19.1만 |
|---|
| 2026.04.13 | ₩6,051 | ₩6,465 | ₩6,051 | ₩6,238 | +3.09% | 15.1만 |
|---|
| 2026.04.10 | ₩6,117 | ₩6,318 | ₩6,037 | ₩6,064 | -0.87% | 12.6만 |
|---|
| 2026.04.09 | ₩6,264 | ₩6,291 | ₩6,077 | ₩6,077 | -2.99% | 17.5만 |
|---|
| 2026.04.08 | ₩6,238 | ₩6,331 | ₩6,051 | ₩6,211 | -0.43% | 30.9만 |
|---|
| 2026.04.07 | ₩6,344 | ₩6,478 | ₩6,238 | ₩6,304 | -0.63% | 12.4만 |
|---|
| 2026.04.06 | ₩6,331 | ₩6,451 | ₩6,171 | ₩6,385 | +0.84% | 13.5만 |
|---|
| 2026.04.02 | ₩6,304 | ₩6,358 | ₩6,251 | ₩6,331 | +0.42% | 8.2만 |
|---|
| 2026.04.01 | ₩6,358 | ₩6,451 | ₩6,051 | ₩6,198 | -2.52% | 27.3만 |
|---|
| 2026.03.31 | ₩6,625 | ₩6,732 | ₩6,358 | ₩6,425 | -3.02% | 15.5만 |
|---|
| 2026.03.30 | ₩6,799 | ₩6,879 | ₩6,585 | ₩6,598 | -2.95% | 12.8만 |
|---|
| 2026.03.27 | ₩6,946 | ₩7,092 | ₩6,812 | ₩6,812 | -1.92% | 13.7만 |
|---|
| 2026.03.26 | ₩6,825 | ₩6,972 | ₩6,825 | ₩6,879 | +0.78% | 16.7만 |
|---|
| 2026.03.25 | ₩6,759 | ₩6,946 | ₩6,759 | ₩6,825 | +0.99% | 5.9만 |
|---|
| 2026.03.24 | ₩6,785 | ₩7,039 | ₩6,785 | ₩6,879 | +1.38% | 16.4만 |
|---|
| 2026.03.23 | ₩6,959 | ₩7,012 | ₩6,759 | ₩6,825 | -1.92% | 8.5만 |
|---|
| 2026.03.20 | ₩6,745 | ₩7,079 | ₩6,745 | ₩7,012 | +3.96% | 16.2만 |
|---|
| 2026.03.19 | ₩6,545 | ₩7,012 | ₩6,545 | ₩6,799 | +3.88% | 18.9만 |
|---|
| 2026.03.18 | ₩6,545 | ₩6,732 | ₩6,545 | ₩6,545 | 0.00% | 9만 |
|---|
| 2026.03.17 | ₩6,545 | ₩6,678 | ₩6,491 | ₩6,558 | +0.20% | 11.3만 |
|---|
| 2026.03.16 | ₩6,558 | ₩6,705 | ₩6,478 | ₩6,598 | +0.61% | 18.3만 |
|---|
| 2026.03.13 | ₩6,678 | ₩6,785 | ₩6,505 | ₩6,545 | -2.00% | 9.2만 |
|---|
| 2026.03.12 | ₩6,705 | ₩6,799 | ₩6,625 | ₩6,705 | 0.00% | 8.7만 |
|---|
| 2026.03.11 | ₩6,678 | ₩6,852 | ₩6,625 | ₩6,785 | +1.60% | 12.9만 |
|---|
| 2026.03.10 | ₩6,839 | ₩6,932 | ₩6,625 | ₩6,718 | -1.76% | 14.3만 |
|---|
| 2026.03.09 | ₩6,665 | ₩6,932 | ₩6,545 | ₩6,825 | +2.40% | 51.1만 |
|---|
| 2026.03.06 | ₩6,852 | ₩6,919 | ₩6,598 | ₩6,625 | -3.31% | 28만 |
|---|
| 2026.03.05 | ₩6,919 | ₩6,959 | ₩6,785 | ₩6,892 | -0.39% | 11.4만 |
|---|
| 2026.03.04 | ₩6,745 | ₩6,999 | ₩6,598 | ₩6,905 | +2.38% | 15만 |
|---|
| 2026.03.03 | ₩6,825 | ₩6,905 | ₩6,638 | ₩6,745 | -1.17% | 14.4만 |
|---|
| 2026.03.02 | ₩6,986 | ₩7,039 | ₩6,772 | ₩6,865 | -1.72% | 20.8만 |
|---|
| 2026.02.27 | ₩7,146 | ₩7,213 | ₩6,852 | ₩6,919 | -3.18% | 28.9만 |
|---|
| 2026.02.26 | ₩7,213 | ₩7,253 | ₩7,079 | ₩7,119 | -1.30% | 18.9만 |
|---|
| 2026.02.25 | ₩7,253 | ₩7,453 | ₩7,159 | ₩7,213 | -0.55% | 37.5만 |
|---|
| 2026.02.24 | ₩7,293 | ₩7,293 | ₩7,159 | ₩7,226 | -0.92% | 11.8만 |
|---|
| 2026.02.23 | ₩7,386 | ₩7,520 | ₩7,092 | ₩7,213 | -2.35% | 17.8만 |
|---|
| 2026.02.20 | ₩7,547 | ₩7,587 | ₩7,199 | ₩7,386 | -2.12% | 94.6만 |
|---|
| 2026.02.19 | ₩7,320 | ₩7,533 | ₩7,306 | ₩7,493 | +2.37% | 13.2만 |
|---|
| 2026.02.18 | ₩7,480 | ₩7,493 | ₩7,293 | ₩7,440 | -0.54% | 13.7만 |
|---|
| 2026.02.17 | ₩7,507 | ₩7,573 | ₩7,079 | ₩7,413 | -1.25% | 29.9만 |
|---|
| 2026.02.13 | ₩7,520 | ₩7,667 | ₩7,453 | ₩7,600 | +1.07% | 19.3만 |
|---|
| 2026.02.12 | ₩7,413 | ₩7,680 | ₩7,279 | ₩7,480 | +0.90% | 31.6만 |
|---|
| 2026.02.11 | ₩7,440 | ₩7,653 | ₩7,373 | ₩7,466 | +0.36% | 14.5만 |
|---|
| 2026.02.10 | ₩7,533 | ₩7,600 | ₩7,386 | ₩7,440 | -1.24% | 13만 |
|---|
| 2026.02.09 | ₩7,426 | ₩7,573 | ₩7,400 | ₩7,520 | +1.26% | 26.5만 |
|---|
| 2026.02.06 | ₩7,466 | ₩7,600 | ₩7,426 | ₩7,520 | +0.72% | 15.1만 |
|---|
| 2026.02.05 | ₩7,627 | ₩7,667 | ₩7,466 | ₩7,466 | -2.10% | 14.7만 |
|---|
| 2026.02.04 | ₩7,694 | ₩7,760 | ₩7,493 | ₩7,707 | +0.17% | 18.2만 |
|---|
| 2026.02.03 | ₩7,747 | ₩7,867 | ₩7,560 | ₩7,707 | -0.52% | 32.9만 |
|---|
| 2026.02.02 | ₩7,974 | ₩8,081 | ₩7,734 | ₩7,827 | -1.84% | 20.8만 |
|---|
| 2026.01.30 | ₩8,041 | ₩8,134 | ₩7,814 | ₩8,081 | +0.50% | 29만 |
|---|
| 2026.01.29 | ₩8,214 | ₩8,348 | ₩8,001 | ₩8,041 | -2.11% | 16만 |
|---|
| 2026.01.28 | ₩8,241 | ₩8,241 | ₩8,081 | ₩8,134 | -1.30% | 24.4만 |
|---|
| 2026.01.27 | ₩8,255 | ₩8,335 | ₩8,054 | ₩8,174 | -0.97% | 20.8만 |
|---|
| 2026.01.26 | ₩8,108 | ₩8,375 | ₩8,027 | ₩8,255 | +1.81% | 30.2만 |
|---|
| 2026.01.23 | ₩8,148 | ₩8,321 | ₩8,001 | ₩8,081 | -0.82% | 26.2만 |
|---|
| 2026.01.22 | ₩7,840 | ₩8,134 | ₩7,787 | ₩8,108 | +3.41% | 11.3만 |
|---|
| 2026.01.21 | ₩7,814 | ₩7,987 | ₩7,694 | ₩7,840 | +0.34% | 30.3만 |
|---|
| 2026.01.20 | ₩7,747 | ₩7,881 | ₩7,694 | ₩7,734 | -0.17% | 16.3만 |
|---|
| 2026.01.16 | ₩7,921 | ₩7,961 | ₩7,667 | ₩7,814 | -1.35% | 24.8만 |
|---|
| 2026.01.15 | ₩7,734 | ₩8,134 | ₩7,680 | ₩7,961 | +2.94% | 32.8만 |
|---|
| 2026.01.14 | ₩7,734 | ₩7,987 | ₩7,734 | ₩7,867 | +1.73% | 10.5만 |
|---|
| 2026.01.13 | ₩7,680 | ₩7,867 | ₩7,573 | ₩7,734 | +0.70% | 17.4만 |
|---|
| 2026.01.12 | ₩7,800 | ₩7,987 | ₩7,653 | ₩7,680 | -1.54% | 18.7만 |
|---|
| 2026.01.09 | ₩7,547 | ₩7,934 | ₩7,547 | ₩7,840 | +3.89% | 15.7만 |
|---|
| 2026.01.08 | ₩7,520 | ₩7,667 | ₩7,440 | ₩7,560 | +0.53% | 7.8만 |
|---|
| 2026.01.07 | ₩7,493 | ₩7,720 | ₩7,480 | ₩7,533 | +0.53% | 18.5만 |
|---|
| 2026.01.06 | ₩7,306 | ₩7,600 | ₩7,279 | ₩7,493 | +2.56% | 17.3만 |
|---|
| 2026.01.05 | ₩7,707 | ₩7,734 | ₩7,279 | ₩7,346 | -4.68% | 15.8만 |
|---|
| 2026.01.02 | ₩7,440 | ₩7,760 | ₩7,279 | ₩7,680 | +3.23% | 19.8만 |
|---|
| 2025.12.31 | ₩7,293 | ₩7,547 | ₩7,226 | ₩7,507 | +2.93% | 26.4만 |
|---|
| 2025.12.30 | ₩7,226 | ₩7,440 | ₩7,199 | ₩7,360 | +1.85% | 21.7만 |
|---|
| 2025.12.29 | ₩7,079 | ₩7,253 | ₩7,066 | ₩7,226 | +2.08% | 24.9만 |
|---|
| 2025.12.26 | ₩7,266 | ₩7,346 | ₩7,066 | ₩7,079 | -2.57% | 21.8만 |
|---|
| 2025.12.24 | ₩7,199 | ₩7,373 | ₩7,106 | ₩7,279 | +1.11% | 21.1만 |
|---|
| 2025.12.23 | ₩7,133 | ₩7,306 | ₩7,079 | ₩7,213 | +1.12% | 14만 |
|---|
| 2025.12.22 | ₩7,306 | ₩7,360 | ₩7,092 | ₩7,092 | -2.93% | 14.5만 |
|---|
| 2025.12.19 | ₩7,266 | ₩7,373 | ₩7,079 | ₩7,239 | -0.37% | 38.5만 |
|---|
| 2025.12.18 | ₩7,333 | ₩7,480 | ₩7,213 | ₩7,293 | -0.55% | 18.5만 |
|---|
| 2025.12.17 | ₩7,413 | ₩7,520 | ₩7,293 | ₩7,453 | +0.54% | 21.4만 |
|---|
| 2025.12.16 | ₩7,426 | ₩7,466 | ₩7,239 | ₩7,333 | -1.26% | 16.6만 |
|---|
| 2025.12.15 | ₩7,613 | ₩7,760 | ₩7,426 | ₩7,507 | -1.40% | 16.3만 |
|---|
| 2025.12.12 | ₩7,854 | ₩7,854 | ₩7,627 | ₩7,640 | -2.72% | 8.7만 |
|---|
| 2025.12.11 | ₩8,014 | ₩8,081 | ₩7,787 | ₩7,814 | -2.50% | 17.1만 |
|---|
| 2025.12.10 | ₩8,121 | ₩8,201 | ₩7,961 | ₩8,054 | -0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩7,947 | ₩8,201 | ₩7,947 | ₩8,121 | +2.18% | 9.5만 |
|---|
| 2025.12.08 | ₩8,001 | ₩8,148 | ₩7,774 | ₩7,987 | -0.17% | 14만 |
|---|
| 2025.12.05 | ₩7,881 | ₩8,281 | ₩7,881 | ₩8,001 | +1.53% | 20.6만 |
|---|
| 2025.12.04 | ₩7,720 | ₩7,881 | ₩7,613 | ₩7,854 | +1.73% | 14.4만 |
|---|
| 2025.12.03 | ₩7,453 | ₩7,734 | ₩7,386 | ₩7,707 | +3.41% | 20만 |
|---|
| 2025.12.02 | ₩7,453 | ₩7,600 | ₩7,293 | ₩7,373 | -1.08% | 17.2만 |
|---|
| 2025.12.01 | ₩7,386 | ₩7,800 | ₩7,386 | ₩7,533 | +1.99% | 19만 |
|---|
| 2025.11.28 | ₩7,426 | ₩7,613 | ₩7,426 | ₩7,520 | +1.26% | 5.4만 |
|---|
| 2025.11.26 | ₩7,226 | ₩7,613 | ₩7,226 | ₩7,426 | +2.77% | 18.5만 |
|---|
| 2025.11.25 | ₩7,493 | ₩7,493 | ₩7,012 | ₩7,186 | -4.10% | 46만 |
|---|
| 2025.11.24 | ₩7,480 | ₩7,747 | ₩7,426 | ₩7,520 | +0.54% | 34.8만 |
|---|
| 2025.11.21 | ₩7,840 | ₩7,840 | ₩7,480 | ₩7,493 | -4.43% | 18.2만 |
|---|
| 2025.11.20 | ₩7,894 | ₩7,987 | ₩7,747 | ₩7,760 | -1.69% | 23.6만 |
|---|
| 2025.11.19 | ₩8,068 | ₩8,148 | ₩7,827 | ₩7,854 | -2.65% | 26.3만 |
|---|
| 2025.11.18 | ₩8,014 | ₩8,148 | ₩7,881 | ₩8,081 | +0.83% | 20만 |
|---|
| 2025.11.17 | ₩8,468 | ₩8,749 | ₩8,027 | ₩8,027 | -5.21% | 30.2만 |
|---|
| 2025.11.14 | ₩8,401 | ₩8,709 | ₩8,401 | ₩8,602 | +2.38% | 25.3만 |
|---|
| 2025.11.13 | ₩8,361 | ₩8,535 | ₩8,255 | ₩8,522 | +1.92% | 21.8만 |
|---|
| 2025.11.12 | ₩8,455 | ₩8,482 | ₩8,214 | ₩8,348 | -1.26% | 18.8만 |
|---|
| 2025.11.11 | ₩8,041 | ₩8,548 | ₩8,041 | ₩8,455 | +5.15% | 27만 |
|---|
| 2025.11.10 | ₩8,228 | ₩8,255 | ₩7,961 | ₩8,081 | -1.79% | 22.4만 |
|---|
| 2025.11.07 | ₩8,027 | ₩8,161 | ₩7,881 | ₩8,041 | +0.17% | 15.8만 |
|---|
| 2025.11.06 | ₩8,027 | ₩8,214 | ₩7,894 | ₩8,014 | -0.17% | 10.5만 |
|---|
| 2025.11.05 | ₩7,947 | ₩8,241 | ₩7,947 | ₩8,014 | +0.84% | 19.5만 |
|---|
| 2025.11.04 | ₩7,627 | ₩8,054 | ₩7,627 | ₩8,014 | +5.08% | 14.7만 |
|---|
| 2025.11.03 | ₩7,667 | ₩7,987 | ₩7,627 | ₩7,720 | +0.70% | 24.6만 |
|---|
| 2025.10.31 | ₩7,493 | ₩7,827 | ₩7,493 | ₩7,667 | +2.32% | 27.2만 |
|---|
| 2025.10.30 | ₩7,186 | ₩7,694 | ₩7,186 | ₩7,547 | +5.02% | 18.1만 |
|---|
| 2025.10.29 | ₩7,226 | ₩7,306 | ₩7,213 | ₩7,253 | +0.37% | 35.2만 |
|---|
| 2025.10.28 | ₩7,306 | ₩7,440 | ₩7,226 | ₩7,226 | -1.10% | 6.9만 |
|---|
| 2025.10.27 | ₩7,293 | ₩7,533 | ₩7,239 | ₩7,373 | +1.10% | 27.2만 |
|---|
| 2025.10.24 | ₩7,346 | ₩7,373 | ₩7,159 | ₩7,253 | -1.27% | 12.7만 |
|---|
| 2025.10.23 | ₩7,052 | ₩7,426 | ₩7,052 | ₩7,373 | +4.55% | 15.5만 |
|---|
| 2025.10.22 | ₩7,453 | ₩7,547 | ₩6,959 | ₩6,986 | -6.27% | 69.6만 |
|---|
| 2025.10.21 | ₩7,493 | ₩7,627 | ₩7,480 | ₩7,547 | +0.71% | 17.1만 |
|---|
| 2025.10.20 | ₩7,373 | ₩7,667 | ₩7,333 | ₩7,547 | +2.36% | 21.2만 |
|---|
| 2025.10.17 | ₩7,493 | ₩7,493 | ₩7,293 | ₩7,293 | -2.67% | 31만 |
|---|
| 2025.10.16 | ₩7,961 | ₩7,974 | ₩7,346 | ₩7,440 | -6.54% | 30.8만 |
|---|
| 2025.10.15 | ₩7,840 | ₩7,921 | ₩7,814 | ₩7,867 | +0.34% | 16.2만 |
|---|
| 2025.10.14 | ₩7,787 | ₩7,881 | ₩7,747 | ₩7,814 | +0.34% | 23만 |
|---|
| 2025.10.13 | ₩7,840 | ₩8,001 | ₩7,747 | ₩7,854 | +0.17% | 25만 |
|---|
| 2025.10.10 | ₩8,041 | ₩8,174 | ₩7,787 | ₩7,881 | -1.99% | 31.3만 |
|---|