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 | ₩5,021 | ₩5,141 | ₩5,008 | ₩5,074 | +1.06% | 56.2만 |
| 2026.10.08 | ₩5,101 | ₩5,101 | ₩4,941 | ₩5,061 | -0.79% | 22.9만 |
| 2026.10.07 | ₩5,034 | ₩5,181 | ₩4,994 | ₩5,088 | +1.06% | 49.4만 |
| 2026.10.06 | ₩4,834 | ₩5,115 | ₩4,834 | ₩5,061 | +4.70% | 49.4만 |
| 2026.10.05 | ₩4,954 | ₩5,141 | ₩4,847 | ₩4,928 | -0.54% | 39.5만 |
| 2026.10.02 | ₩5,048 | ₩5,101 | ₩4,928 | ₩5,021 | -0.53% | 26.4만 |
| 2026.10.01 | ₩4,834 | ₩5,235 | ₩4,660 | ₩5,048 | +4.42% | 84.3만 |
| 2026.09.30 | ₩4,861 | ₩5,008 | ₩4,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,874 |
| +0.27% |
| 31.1만 |
| 2026.09.29 | ₩4,928 | ₩4,968 | ₩4,420 | ₩4,847 | -1.63% | 41.1만 |
|---|
| 2026.09.28 | ₩4,527 | ₩5,061 | ₩4,514 | ₩4,968 | +9.73% | 120만 |
|---|
| 2026.09.25 | ₩4,540 | ₩4,741 | ₩4,514 | ₩4,567 | +0.59% | 42.8만 |
|---|
| 2026.09.24 | ₩4,006 | ₩4,540 | ₩4,006 | ₩4,540 | +13.33% | 96만 |
|---|
| 2026.09.23 | ₩4,153 | ₩4,206 | ₩4,006 | ₩4,033 | -2.89% | 19.2만 |
|---|
| 2026.09.22 | ₩3,979 | ₩4,220 | ₩3,979 | ₩4,140 | +4.03% | 15.2만 |
|---|
| 2026.09.21 | ₩4,019 | ₩4,233 | ₩3,966 | ₩3,979 | -1.00% | 83만 |
|---|
| 2026.09.18 | ₩4,046 | ₩4,073 | ₩3,886 | ₩4,019 | -0.66% | 83만 |
|---|
| 2026.09.17 | ₩4,060 | ₩4,126 | ₩3,899 | ₩4,019 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩4,006 | ₩4,140 | ₩3,939 | ₩4,060 | +1.33% | 30.9만 |
|---|
| 2026.09.15 | ₩4,233 | ₩4,300 | ₩3,966 | ₩4,006 | -5.36% | 25만 |
|---|
| 2026.09.14 | ₩4,273 | ₩4,514 | ₩4,220 | ₩4,233 | -0.94% | 22.8만 |
|---|
| 2026.09.11 | ₩4,073 | ₩4,300 | ₩4,019 | ₩4,273 | +4.92% | 11.3만 |
|---|
| 2026.09.10 | ₩4,153 | ₩4,153 | ₩4,006 | ₩4,073 | -1.93% | 24만 |
|---|
| 2026.09.09 | ₩4,140 | ₩4,180 | ₩4,073 | ₩4,113 | -0.65% | 22.7만 |
|---|
| 2026.09.08 | ₩3,953 | ₩4,180 | ₩3,953 | ₩4,100 | +3.72% | 23.5만 |
|---|
| 2026.09.04 | ₩3,846 | ₩3,993 | ₩3,806 | ₩3,953 | +2.78% | 11.2만 |
|---|
| 2026.09.03 | ₩3,819 | ₩3,939 | ₩3,819 | ₩3,873 | +1.40% | 10.7만 |
|---|
| 2026.09.02 | ₩3,806 | ₩3,913 | ₩3,726 | ₩3,833 | +0.70% | 8.2만 |
|---|
| 2026.09.01 | ₩3,726 | ₩3,833 | ₩3,659 | ₩3,806 | +2.15% | 7만 |
|---|
| 2026.08.31 | ₩3,646 | ₩3,806 | ₩3,632 | ₩3,686 | +1.10% | 12.3만 |
|---|
| 2026.08.28 | ₩3,619 | ₩3,859 | ₩3,499 | ₩3,619 | 0.00% | 16.1만 |
|---|
| 2026.08.27 | ₩3,806 | ₩4,113 | ₩3,632 | ₩3,632 | -4.56% | 16.1만 |
|---|
| 2026.08.26 | ₩3,873 | ₩4,113 | ₩3,752 | ₩3,792 | -2.07% | 24.7만 |
|---|
| 2026.08.25 | ₩3,699 | ₩4,006 | ₩3,699 | ₩3,913 | +5.78% | 19.4만 |
|---|
| 2026.08.24 | ₩3,632 | ₩3,739 | ₩3,606 | ₩3,712 | +2.21% | 9.4만 |
|---|
| 2026.08.21 | ₩3,873 | ₩3,979 | ₩3,632 | ₩3,632 | -6.21% | 30.2만 |
|---|
| 2026.08.20 | ₩3,672 | ₩4,140 | ₩3,646 | ₩3,873 | +5.45% | 35.9만 |
|---|
| 2026.08.19 | ₩3,699 | ₩3,779 | ₩3,579 | ₩3,606 | -2.53% | 39.6만 |
|---|
| 2026.08.18 | ₩3,739 | ₩3,779 | ₩3,726 | ₩3,739 | 0.00% | 8.7만 |
|---|
| 2026.08.17 | ₩3,752 | ₩3,846 | ₩3,672 | ₩3,739 | -0.36% | 17.2만 |
|---|
| 2026.08.14 | ₩3,686 | ₩3,806 | ₩3,686 | ₩3,752 | +1.81% | 22.7만 |
|---|
| 2026.08.13 | ₩3,726 | ₩3,833 | ₩3,699 | ₩3,699 | -0.72% | 17.3만 |
|---|
| 2026.08.12 | ₩3,606 | ₩3,792 | ₩3,606 | ₩3,752 | +4.07% | 29.7만 |
|---|
| 2026.08.11 | ₩3,472 | ₩3,672 | ₩3,459 | ₩3,606 | +3.85% | 22.7만 |
|---|
| 2026.08.10 | ₩3,419 | ₩3,565 | ₩3,405 | ₩3,472 | +1.56% | 29만 |
|---|
| 2026.08.07 | ₩3,272 | ₩3,445 | ₩3,272 | ₩3,379 | +3.27% | 13.9만 |
|---|
| 2026.08.06 | ₩3,325 | ₩3,419 | ₩3,258 | ₩3,285 | -1.20% | 8.9만 |
|---|
| 2026.08.05 | ₩3,338 | ₩3,432 | ₩3,245 | ₩3,285 | -1.60% | 22.8만 |
|---|
| 2026.08.04 | ₩3,165 | ₩3,352 | ₩3,165 | ₩3,338 | +5.49% | 24.5만 |
|---|
| 2026.08.03 | ₩3,338 | ₩3,338 | ₩3,165 | ₩3,232 | -3.20% | 22.8만 |
|---|
| 2026.07.31 | ₩3,459 | ₩3,459 | ₩3,285 | ₩3,352 | -3.09% | 18.8만 |
|---|
| 2026.07.30 | ₩3,459 | ₩3,459 | ₩3,379 | ₩3,432 | -0.77% | 5.7만 |
|---|
| 2026.07.29 | ₩3,352 | ₩3,459 | ₩3,352 | ₩3,419 | +1.99% | 15.1만 |
|---|
| 2026.07.28 | ₩3,338 | ₩3,432 | ₩3,338 | ₩3,352 | +0.40% | 11.1만 |
|---|
| 2026.07.27 | ₩3,338 | ₩3,445 | ₩3,338 | ₩3,392 | +1.60% | 12.2만 |
|---|
| 2026.07.24 | ₩3,338 | ₩3,445 | ₩3,325 | ₩3,365 | +0.80% | 14.4만 |
|---|
| 2026.07.23 | ₩3,338 | ₩3,539 | ₩3,285 | ₩3,379 | +1.20% | 46.2만 |
|---|
| 2026.07.22 | ₩3,272 | ₩3,352 | ₩3,232 | ₩3,338 | +2.04% | 34.1만 |
|---|
| 2026.07.21 | ₩3,592 | ₩3,726 | ₩3,245 | ₩3,258 | -9.29% | 52.1만 |
|---|
| 2026.07.20 | ₩3,565 | ₩3,672 | ₩3,485 | ₩3,606 | +1.12% | 20.4만 |
|---|
| 2026.07.17 | ₩3,606 | ₩3,672 | ₩3,525 | ₩3,606 | 0.00% | 15.5만 |
|---|
| 2026.07.16 | ₩3,565 | ₩3,686 | ₩3,565 | ₩3,592 | +0.75% | 10.4만 |
|---|
| 2026.07.15 | ₩3,552 | ₩3,619 | ₩3,499 | ₩3,552 | 0.00% | 14만 |
|---|
| 2026.07.14 | ₩3,512 | ₩3,619 | ₩3,512 | ₩3,539 | +0.76% | 21.7만 |
|---|
| 2026.07.13 | ₩3,739 | ₩3,766 | ₩3,432 | ₩3,565 | -4.64% | 20.6만 |
|---|
| 2026.07.10 | ₩3,939 | ₩3,939 | ₩3,606 | ₩3,632 | -7.80% | 25.4만 |
|---|
| 2026.07.09 | ₩4,006 | ₩4,166 | ₩3,913 | ₩3,926 | -2.00% | 18.3만 |
|---|
| 2026.07.08 | ₩4,060 | ₩4,100 | ₩4,006 | ₩4,060 | 0.00% | 16.2만 |
|---|
| 2026.07.07 | ₩3,939 | ₩4,086 | ₩3,899 | ₩4,006 | +1.69% | 14.9만 |
|---|
| 2026.07.06 | ₩4,086 | ₩4,193 | ₩3,899 | ₩3,966 | -2.94% | 27.1만 |
|---|
| 2026.07.02 | ₩4,193 | ₩4,353 | ₩4,153 | ₩4,153 | -0.96% | 12.1만 |
|---|
| 2026.07.01 | ₩4,287 | ₩4,433 | ₩4,153 | ₩4,153 | -3.12% | 11.9만 |
|---|
| 2026.06.30 | ₩3,993 | ₩4,407 | ₩3,993 | ₩4,287 | +7.36% | 32.8만 |
|---|
| 2026.06.29 | ₩3,979 | ₩4,220 | ₩3,806 | ₩3,953 | -0.67% | 79만 |
|---|
| 2026.06.26 | ₩3,926 | ₩4,033 | ₩3,926 | ₩3,966 | +1.02% | 24.7만 |
|---|
| 2026.06.25 | ₩3,979 | ₩4,060 | ₩3,873 | ₩3,913 | -1.68% | 24.5만 |
|---|
| 2026.06.24 | ₩3,913 | ₩4,113 | ₩3,873 | ₩4,006 | +2.39% | 38.1만 |
|---|
| 2026.06.23 | ₩4,019 | ₩4,086 | ₩3,926 | ₩3,926 | -2.33% | 28.8만 |
|---|
| 2026.06.22 | ₩4,140 | ₩4,166 | ₩4,019 | ₩4,033 | -2.58% | 18만 |
|---|
| 2026.06.18 | ₩4,260 | ₩4,287 | ₩4,113 | ₩4,153 | -2.51% | 13.4만 |
|---|
| 2026.06.17 | ₩4,340 | ₩4,460 | ₩4,233 | ₩4,233 | -2.46% | 17만 |
|---|
| 2026.06.16 | ₩4,220 | ₩4,460 | ₩4,126 | ₩4,407 | +4.43% | 22.8만 |
|---|
| 2026.06.15 | ₩4,407 | ₩4,487 | ₩4,153 | ₩4,273 | -3.03% | 39.6만 |
|---|
| 2026.06.12 | ₩4,727 | ₩4,754 | ₩4,353 | ₩4,433 | -6.21% | 55만 |
|---|
| 2026.06.11 | ₩4,727 | ₩4,887 | ₩4,701 | ₩4,701 | -0.56% | 17.1만 |
|---|
| 2026.06.10 | ₩4,607 | ₩4,821 | ₩4,580 | ₩4,727 | +2.61% | 25.8만 |
|---|
| 2026.06.09 | ₩4,874 | ₩4,994 | ₩4,634 | ₩4,634 | -4.93% | 43.2만 |
|---|
| 2026.06.08 | ₩4,941 | ₩5,128 | ₩4,914 | ₩4,994 | +1.08% | 12.3만 |
|---|
| 2026.06.05 | ₩5,168 | ₩5,288 | ₩4,928 | ₩4,928 | -4.65% | 19.4만 |
|---|
| 2026.06.04 | ₩5,088 | ₩5,275 | ₩5,074 | ₩5,208 | +2.36% | 8.4만 |
|---|
| 2026.06.03 | ₩5,101 | ₩5,248 | ₩5,034 | ₩5,074 | -0.52% | 24.5만 |
|---|
| 2026.06.02 | ₩5,101 | ₩5,342 | ₩5,088 | ₩5,101 | 0.00% | 10.8만 |
|---|
| 2026.06.01 | ₩5,101 | ₩5,368 | ₩5,061 | ₩5,128 | +0.52% | 17.5만 |
|---|
| 2026.05.29 | ₩5,301 | ₩5,382 | ₩5,074 | ₩5,155 | -2.77% | 45.1만 |
|---|
| 2026.05.28 | ₩5,422 | ₩5,462 | ₩5,315 | ₩5,315 | -1.97% | 25.7만 |
|---|
| 2026.05.27 | ₩5,475 | ₩5,542 | ₩5,408 | ₩5,408 | -1.22% | 17.9만 |
|---|
| 2026.05.26 | ₩5,408 | ₩5,582 | ₩5,408 | ₩5,502 | +1.73% | 11.5만 |
|---|
| 2026.05.22 | ₩5,448 | ₩5,528 | ₩5,448 | ₩5,462 | +0.25% | 5.5만 |
|---|
| 2026.05.21 | ₩5,555 | ₩5,662 | ₩5,422 | ₩5,448 | -1.92% | 15.1만 |
|---|
| 2026.05.20 | ₩5,609 | ₩5,702 | ₩5,515 | ₩5,555 | -0.95% | 22.9만 |
|---|
| 2026.05.19 | ₩5,715 | ₩5,809 | ₩5,662 | ₩5,675 | -0.70% | 4.9만 |
|---|
| 2026.05.18 | ₩5,622 | ₩5,889 | ₩5,609 | ₩5,715 | +1.66% | 21.1만 |
|---|
| 2026.05.15 | ₩5,609 | ₩5,983 | ₩5,435 | ₩5,662 | +0.95% | 40.7만 |
|---|
| 2026.05.14 | ₩5,742 | ₩5,769 | ₩5,622 | ₩5,649 | -1.63% | 12.9만 |
|---|
| 2026.05.13 | ₩5,782 | ₩5,822 | ₩5,569 | ₩5,729 | -0.92% | 18.6만 |
|---|
| 2026.05.12 | ₩5,956 | ₩5,956 | ₩5,689 | ₩5,689 | -4.48% | 6.4만 |
|---|
| 2026.05.11 | ₩5,528 | ₩5,996 | ₩5,528 | ₩5,916 | +7.00% | 27.8만 |
|---|
| 2026.05.08 | ₩5,569 | ₩5,609 | ₩5,528 | ₩5,528 | -0.72% | 8.5만 |
|---|
| 2026.05.07 | ₩5,475 | ₩5,822 | ₩5,475 | ₩5,595 | +2.20% | 5.7만 |
|---|
| 2026.05.06 | ₩5,582 | ₩5,836 | ₩5,488 | ₩5,555 | -0.48% | 14.6만 |
|---|
| 2026.05.05 | ₩6,036 | ₩6,210 | ₩5,729 | ₩5,729 | -5.09% | 16.9만 |
|---|
| 2026.05.04 | ₩5,755 | ₩6,223 | ₩5,755 | ₩6,076 | +5.57% | 16.8만 |
|---|
| 2026.05.01 | ₩5,689 | ₩5,876 | ₩5,609 | ₩5,822 | +2.35% | 14.5만 |
|---|
| 2026.04.30 | ₩5,609 | ₩5,836 | ₩5,595 | ₩5,729 | +2.14% | 15.4만 |
|---|
| 2026.04.29 | ₩5,715 | ₩5,782 | ₩5,595 | ₩5,649 | -1.17% | 10.2만 |
|---|
| 2026.04.28 | ₩5,662 | ₩5,822 | ₩5,582 | ₩5,675 | +0.24% | 12.7만 |
|---|
| 2026.04.27 | ₩5,582 | ₩5,822 | ₩5,582 | ₩5,635 | +0.96% | 20.6만 |
|---|
| 2026.04.24 | ₩5,796 | ₩5,889 | ₩5,542 | ₩5,609 | -3.23% | 35.6만 |
|---|
| 2026.04.23 | ₩6,009 | ₩6,023 | ₩5,742 | ₩5,942 | -1.11% | 15만 |
|---|
| 2026.04.22 | ₩6,063 | ₩6,143 | ₩5,916 | ₩5,983 | -1.32% | 10.6만 |
|---|
| 2026.04.21 | ₩6,063 | ₩6,250 | ₩5,983 | ₩6,076 | +0.22% | 14.8만 |
|---|
| 2026.04.20 | ₩6,196 | ₩6,343 | ₩6,036 | ₩6,063 | -2.16% | 19만 |
|---|
| 2026.04.17 | ₩6,129 | ₩6,356 | ₩6,023 | ₩6,276 | +2.40% | 23만 |
|---|
| 2026.04.16 | ₩6,129 | ₩6,356 | ₩6,116 | ₩6,303 | +2.83% | 11.4만 |
|---|
| 2026.04.15 | ₩6,089 | ₩6,250 | ₩6,049 | ₩6,143 | +0.88% | 16.1만 |
|---|
| 2026.04.14 | ₩6,236 | ₩6,356 | ₩6,076 | ₩6,129 | -1.71% | 19.1만 |
|---|
| 2026.04.13 | ₩6,049 | ₩6,463 | ₩6,049 | ₩6,236 | +3.09% | 15.1만 |
|---|
| 2026.04.10 | ₩6,116 | ₩6,316 | ₩6,036 | ₩6,063 | -0.87% | 12.6만 |
|---|
| 2026.04.09 | ₩6,263 | ₩6,290 | ₩6,076 | ₩6,076 | -2.99% | 17.5만 |
|---|
| 2026.04.08 | ₩6,236 | ₩6,330 | ₩6,049 | ₩6,210 | -0.43% | 30.9만 |
|---|
| 2026.04.07 | ₩6,343 | ₩6,477 | ₩6,236 | ₩6,303 | -0.63% | 12.4만 |
|---|
| 2026.04.06 | ₩6,330 | ₩6,450 | ₩6,169 | ₩6,383 | +0.84% | 13.5만 |
|---|
| 2026.04.02 | ₩6,303 | ₩6,356 | ₩6,250 | ₩6,330 | +0.42% | 8.2만 |
|---|
| 2026.04.01 | ₩6,356 | ₩6,450 | ₩6,049 | ₩6,196 | -2.52% | 27.3만 |
|---|
| 2026.03.31 | ₩6,623 | ₩6,730 | ₩6,356 | ₩6,423 | -3.02% | 15.5만 |
|---|
| 2026.03.30 | ₩6,797 | ₩6,877 | ₩6,583 | ₩6,597 | -2.95% | 12.8만 |
|---|
| 2026.03.27 | ₩6,944 | ₩7,091 | ₩6,810 | ₩6,810 | -1.92% | 13.7만 |
|---|
| 2026.03.26 | ₩6,824 | ₩6,971 | ₩6,824 | ₩6,877 | +0.78% | 16.7만 |
|---|
| 2026.03.25 | ₩6,757 | ₩6,944 | ₩6,757 | ₩6,824 | +0.99% | 5.9만 |
|---|
| 2026.03.24 | ₩6,784 | ₩7,037 | ₩6,784 | ₩6,877 | +1.38% | 16.4만 |
|---|
| 2026.03.23 | ₩6,957 | ₩7,011 | ₩6,757 | ₩6,824 | -1.92% | 8.5만 |
|---|
| 2026.03.20 | ₩6,744 | ₩7,078 | ₩6,744 | ₩7,011 | +3.96% | 16.2만 |
|---|
| 2026.03.19 | ₩6,543 | ₩7,011 | ₩6,543 | ₩6,797 | +3.88% | 18.9만 |
|---|
| 2026.03.18 | ₩6,543 | ₩6,730 | ₩6,543 | ₩6,543 | 0.00% | 9만 |
|---|
| 2026.03.17 | ₩6,543 | ₩6,677 | ₩6,490 | ₩6,557 | +0.20% | 11.3만 |
|---|
| 2026.03.16 | ₩6,557 | ₩6,704 | ₩6,477 | ₩6,597 | +0.61% | 18.3만 |
|---|
| 2026.03.13 | ₩6,677 | ₩6,784 | ₩6,503 | ₩6,543 | -2.00% | 9.2만 |
|---|
| 2026.03.12 | ₩6,704 | ₩6,797 | ₩6,623 | ₩6,704 | 0.00% | 8.7만 |
|---|
| 2026.03.11 | ₩6,677 | ₩6,850 | ₩6,623 | ₩6,784 | +1.60% | 12.9만 |
|---|
| 2026.03.10 | ₩6,837 | ₩6,931 | ₩6,623 | ₩6,717 | -1.76% | 14.3만 |
|---|
| 2026.03.09 | ₩6,664 | ₩6,931 | ₩6,543 | ₩6,824 | +2.40% | 51.1만 |
|---|
| 2026.03.06 | ₩6,850 | ₩6,917 | ₩6,597 | ₩6,623 | -3.31% | 28만 |
|---|
| 2026.03.05 | ₩6,917 | ₩6,957 | ₩6,784 | ₩6,891 | -0.39% | 11.4만 |
|---|
| 2026.03.04 | ₩6,744 | ₩6,997 | ₩6,597 | ₩6,904 | +2.38% | 15만 |
|---|
| 2026.03.03 | ₩6,824 | ₩6,904 | ₩6,637 | ₩6,744 | -1.17% | 14.4만 |
|---|
| 2026.03.02 | ₩6,984 | ₩7,037 | ₩6,770 | ₩6,864 | -1.72% | 20.8만 |
|---|
| 2026.02.27 | ₩7,144 | ₩7,211 | ₩6,850 | ₩6,917 | -3.18% | 28.9만 |
|---|
| 2026.02.26 | ₩7,211 | ₩7,251 | ₩7,078 | ₩7,118 | -1.30% | 18.9만 |
|---|
| 2026.02.25 | ₩7,251 | ₩7,451 | ₩7,158 | ₩7,211 | -0.55% | 37.5만 |
|---|
| 2026.02.24 | ₩7,291 | ₩7,291 | ₩7,158 | ₩7,224 | -0.92% | 11.8만 |
|---|
| 2026.02.23 | ₩7,385 | ₩7,518 | ₩7,091 | ₩7,211 | -2.35% | 17.8만 |
|---|
| 2026.02.20 | ₩7,545 | ₩7,585 | ₩7,198 | ₩7,385 | -2.12% | 94.6만 |
|---|
| 2026.02.19 | ₩7,318 | ₩7,532 | ₩7,305 | ₩7,491 | +2.37% | 13.2만 |
|---|
| 2026.02.18 | ₩7,478 | ₩7,491 | ₩7,291 | ₩7,438 | -0.54% | 13.7만 |
|---|
| 2026.02.17 | ₩7,505 | ₩7,572 | ₩7,078 | ₩7,411 | -1.25% | 29.9만 |
|---|
| 2026.02.13 | ₩7,518 | ₩7,665 | ₩7,451 | ₩7,598 | +1.07% | 19.3만 |
|---|
| 2026.02.12 | ₩7,411 | ₩7,678 | ₩7,278 | ₩7,478 | +0.90% | 31.6만 |
|---|
| 2026.02.11 | ₩7,438 | ₩7,652 | ₩7,371 | ₩7,465 | +0.36% | 14.5만 |
|---|
| 2026.02.10 | ₩7,532 | ₩7,598 | ₩7,385 | ₩7,438 | -1.24% | 13만 |
|---|
| 2026.02.09 | ₩7,425 | ₩7,572 | ₩7,398 | ₩7,518 | +1.26% | 26.5만 |
|---|
| 2026.02.06 | ₩7,465 | ₩7,598 | ₩7,425 | ₩7,518 | +0.72% | 15.1만 |
|---|
| 2026.02.05 | ₩7,625 | ₩7,665 | ₩7,465 | ₩7,465 | -2.10% | 14.7만 |
|---|
| 2026.02.04 | ₩7,692 | ₩7,759 | ₩7,491 | ₩7,705 | +0.17% | 18.2만 |
|---|
| 2026.02.03 | ₩7,745 | ₩7,865 | ₩7,558 | ₩7,705 | -0.52% | 32.9만 |
|---|
| 2026.02.02 | ₩7,972 | ₩8,079 | ₩7,732 | ₩7,825 | -1.84% | 20.8만 |
|---|
| 2026.01.30 | ₩8,039 | ₩8,132 | ₩7,812 | ₩8,079 | +0.50% | 29만 |
|---|
| 2026.01.29 | ₩8,213 | ₩8,346 | ₩7,999 | ₩8,039 | -2.11% | 16만 |
|---|
| 2026.01.28 | ₩8,239 | ₩8,239 | ₩8,079 | ₩8,132 | -1.30% | 24.4만 |
|---|
| 2026.01.27 | ₩8,253 | ₩8,333 | ₩8,052 | ₩8,173 | -0.97% | 20.8만 |
|---|
| 2026.01.26 | ₩8,106 | ₩8,373 | ₩8,026 | ₩8,253 | +1.81% | 30.2만 |
|---|
| 2026.01.23 | ₩8,146 | ₩8,319 | ₩7,999 | ₩8,079 | -0.82% | 26.2만 |
|---|
| 2026.01.22 | ₩7,839 | ₩8,132 | ₩7,785 | ₩8,106 | +3.41% | 11.3만 |
|---|
| 2026.01.21 | ₩7,812 | ₩7,986 | ₩7,692 | ₩7,839 | +0.34% | 30.3만 |
|---|
| 2026.01.20 | ₩7,745 | ₩7,879 | ₩7,692 | ₩7,732 | -0.17% | 16.3만 |
|---|
| 2026.01.16 | ₩7,919 | ₩7,959 | ₩7,665 | ₩7,812 | -1.35% | 24.8만 |
|---|
| 2026.01.15 | ₩7,732 | ₩8,132 | ₩7,678 | ₩7,959 | +2.94% | 32.8만 |
|---|
| 2026.01.14 | ₩7,732 | ₩7,986 | ₩7,732 | ₩7,865 | +1.73% | 10.5만 |
|---|
| 2026.01.13 | ₩7,678 | ₩7,865 | ₩7,572 | ₩7,732 | +0.70% | 17.4만 |
|---|
| 2026.01.12 | ₩7,799 | ₩7,986 | ₩7,652 | ₩7,678 | -1.54% | 18.7만 |
|---|
| 2026.01.09 | ₩7,545 | ₩7,932 | ₩7,545 | ₩7,839 | +3.89% | 15.7만 |
|---|
| 2026.01.08 | ₩7,518 | ₩7,665 | ₩7,438 | ₩7,558 | +0.53% | 7.8만 |
|---|
| 2026.01.07 | ₩7,491 | ₩7,718 | ₩7,478 | ₩7,532 | +0.53% | 18.5만 |
|---|
| 2026.01.06 | ₩7,305 | ₩7,598 | ₩7,278 | ₩7,491 | +2.56% | 17.3만 |
|---|
| 2026.01.05 | ₩7,705 | ₩7,732 | ₩7,278 | ₩7,345 | -4.68% | 15.8만 |
|---|
| 2026.01.02 | ₩7,438 | ₩7,759 | ₩7,278 | ₩7,678 | +3.23% | 19.8만 |
|---|
| 2025.12.31 | ₩7,291 | ₩7,545 | ₩7,224 | ₩7,505 | +2.93% | 26.4만 |
|---|
| 2025.12.30 | ₩7,224 | ₩7,438 | ₩7,198 | ₩7,358 | +1.85% | 21.7만 |
|---|
| 2025.12.29 | ₩7,078 | ₩7,251 | ₩7,064 | ₩7,224 | +2.08% | 24.9만 |
|---|
| 2025.12.26 | ₩7,264 | ₩7,345 | ₩7,064 | ₩7,078 | -2.57% | 21.8만 |
|---|
| 2025.12.24 | ₩7,198 | ₩7,371 | ₩7,104 | ₩7,278 | +1.11% | 21.1만 |
|---|
| 2025.12.23 | ₩7,131 | ₩7,305 | ₩7,078 | ₩7,211 | +1.12% | 14만 |
|---|
| 2025.12.22 | ₩7,305 | ₩7,358 | ₩7,091 | ₩7,091 | -2.93% | 14.5만 |
|---|
| 2025.12.19 | ₩7,264 | ₩7,371 | ₩7,078 | ₩7,238 | -0.37% | 38.5만 |
|---|
| 2025.12.18 | ₩7,331 | ₩7,478 | ₩7,211 | ₩7,291 | -0.55% | 18.5만 |
|---|
| 2025.12.17 | ₩7,411 | ₩7,518 | ₩7,291 | ₩7,451 | +0.54% | 21.4만 |
|---|
| 2025.12.16 | ₩7,425 | ₩7,465 | ₩7,238 | ₩7,331 | -1.26% | 16.6만 |
|---|
| 2025.12.15 | ₩7,612 | ₩7,759 | ₩7,425 | ₩7,505 | -1.40% | 16.3만 |
|---|
| 2025.12.12 | ₩7,852 | ₩7,852 | ₩7,625 | ₩7,638 | -2.72% | 8.7만 |
|---|
| 2025.12.11 | ₩8,012 | ₩8,079 | ₩7,785 | ₩7,812 | -2.50% | 17.1만 |
|---|
| 2025.12.10 | ₩8,119 | ₩8,199 | ₩7,959 | ₩8,052 | -0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩7,946 | ₩8,199 | ₩7,946 | ₩8,119 | +2.18% | 9.5만 |
|---|
| 2025.12.08 | ₩7,999 | ₩8,146 | ₩7,772 | ₩7,986 | -0.17% | 14만 |
|---|
| 2025.12.05 | ₩7,879 | ₩8,279 | ₩7,879 | ₩7,999 | +1.53% | 20.6만 |
|---|
| 2025.12.04 | ₩7,718 | ₩7,879 | ₩7,612 | ₩7,852 | +1.73% | 14.4만 |
|---|
| 2025.12.03 | ₩7,451 | ₩7,732 | ₩7,385 | ₩7,705 | +3.41% | 20만 |
|---|
| 2025.12.02 | ₩7,451 | ₩7,598 | ₩7,291 | ₩7,371 | -1.08% | 17.2만 |
|---|
| 2025.12.01 | ₩7,385 | ₩7,799 | ₩7,385 | ₩7,532 | +1.99% | 19만 |
|---|
| 2025.11.28 | ₩7,425 | ₩7,612 | ₩7,425 | ₩7,518 | +1.26% | 5.4만 |
|---|
| 2025.11.26 | ₩7,224 | ₩7,612 | ₩7,224 | ₩7,425 | +2.77% | 18.5만 |
|---|
| 2025.11.25 | ₩7,491 | ₩7,491 | ₩7,011 | ₩7,184 | -4.10% | 46만 |
|---|
| 2025.11.24 | ₩7,478 | ₩7,745 | ₩7,425 | ₩7,518 | +0.54% | 34.8만 |
|---|
| 2025.11.21 | ₩7,839 | ₩7,839 | ₩7,478 | ₩7,491 | -4.43% | 18.2만 |
|---|
| 2025.11.20 | ₩7,892 | ₩7,986 | ₩7,745 | ₩7,759 | -1.69% | 23.6만 |
|---|
| 2025.11.19 | ₩8,066 | ₩8,146 | ₩7,825 | ₩7,852 | -2.65% | 26.3만 |
|---|
| 2025.11.18 | ₩8,012 | ₩8,146 | ₩7,879 | ₩8,079 | +0.83% | 20만 |
|---|
| 2025.11.17 | ₩8,466 | ₩8,747 | ₩8,026 | ₩8,026 | -5.21% | 30.2만 |
|---|
| 2025.11.14 | ₩8,400 | ₩8,707 | ₩8,400 | ₩8,600 | +2.38% | 25.3만 |
|---|
| 2025.11.13 | ₩8,359 | ₩8,533 | ₩8,253 | ₩8,520 | +1.92% | 21.8만 |
|---|
| 2025.11.12 | ₩8,453 | ₩8,480 | ₩8,213 | ₩8,346 | -1.26% | 18.8만 |
|---|
| 2025.11.11 | ₩8,039 | ₩8,546 | ₩8,039 | ₩8,453 | +5.15% | 27만 |
|---|
| 2025.11.10 | ₩8,226 | ₩8,253 | ₩7,959 | ₩8,079 | -1.79% | 22.4만 |
|---|
| 2025.11.07 | ₩8,026 | ₩8,159 | ₩7,879 | ₩8,039 | +0.17% | 15.8만 |
|---|
| 2025.11.06 | ₩8,026 | ₩8,213 | ₩7,892 | ₩8,012 | -0.17% | 10.5만 |
|---|
| 2025.11.05 | ₩7,946 | ₩8,239 | ₩7,946 | ₩8,012 | +0.84% | 19.5만 |
|---|
| 2025.11.04 | ₩7,625 | ₩8,052 | ₩7,625 | ₩8,012 | +5.08% | 14.7만 |
|---|
| 2025.11.03 | ₩7,665 | ₩7,986 | ₩7,625 | ₩7,718 | +0.70% | 24.6만 |
|---|
| 2025.10.31 | ₩7,491 | ₩7,825 | ₩7,491 | ₩7,665 | +2.32% | 27.2만 |
|---|
| 2025.10.30 | ₩7,184 | ₩7,692 | ₩7,184 | ₩7,545 | +5.02% | 18.1만 |
|---|
| 2025.10.29 | ₩7,224 | ₩7,305 | ₩7,211 | ₩7,251 | +0.37% | 35.2만 |
|---|
| 2025.10.28 | ₩7,305 | ₩7,438 | ₩7,224 | ₩7,224 | -1.10% | 6.9만 |
|---|
| 2025.10.27 | ₩7,291 | ₩7,532 | ₩7,238 | ₩7,371 | +1.10% | 27.2만 |
|---|
| 2025.10.24 | ₩7,345 | ₩7,371 | ₩7,158 | ₩7,251 | -1.27% | 12.7만 |
|---|
| 2025.10.23 | ₩7,051 | ₩7,425 | ₩7,051 | ₩7,371 | +4.55% | 15.5만 |
|---|
| 2025.10.22 | ₩7,451 | ₩7,545 | ₩6,957 | ₩6,984 | -6.27% | 69.6만 |
|---|
| 2025.10.21 | ₩7,491 | ₩7,625 | ₩7,478 | ₩7,545 | +0.71% | 17.1만 |
|---|
| 2025.10.20 | ₩7,371 | ₩7,665 | ₩7,331 | ₩7,545 | +2.36% | 21.2만 |
|---|
| 2025.10.17 | ₩7,491 | ₩7,491 | ₩7,291 | ₩7,291 | -2.67% | 31만 |
|---|
| 2025.10.16 | ₩7,959 | ₩7,972 | ₩7,345 | ₩7,438 | -6.54% | 30.8만 |
|---|
| 2025.10.15 | ₩7,839 | ₩7,919 | ₩7,812 | ₩7,865 | +0.34% | 16.2만 |
|---|
| 2025.10.14 | ₩7,785 | ₩7,879 | ₩7,745 | ₩7,812 | +0.34% | 23만 |
|---|
| 2025.10.13 | ₩7,839 | ₩7,999 | ₩7,745 | ₩7,852 | +0.17% | 25만 |
|---|
| 2025.10.10 | ₩8,039 | ₩8,173 | ₩7,785 | ₩7,879 | -1.99% | 31.3만 |
|---|