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 | ₩5,019 | ₩5,139 | ₩5,005 | ₩5,072 | +1.06% | 56.2만 |
| 2026.10.08 | ₩5,099 | ₩5,099 | ₩4,939 | ₩5,059 | -0.79% | 22.9만 |
| 2026.10.07 | ₩5,032 | ₩5,179 | ₩4,992 | ₩5,086 | +1.06% | 49.4만 |
| 2026.10.06 | ₩4,832 | ₩5,112 | ₩4,832 | ₩5,059 | +4.70% | 49.4만 |
| 2026.10.05 | ₩4,952 | ₩5,139 | ₩4,845 | ₩4,925 | -0.54% | 39.5만 |
| 2026.10.02 | ₩5,045 | ₩5,099 | ₩4,925 | ₩5,019 | -0.53% | 26.4만 |
| 2026.10.01 | ₩4,832 | ₩5,232 | ₩4,658 | ₩5,045 | +4.42% | 84.3만 |
| 2026.09.30 | ₩4,859 | ₩5,005 | ₩4,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,872 |
| +0.27% |
| 31.1만 |
| 2026.09.29 | ₩4,925 | ₩4,965 | ₩4,418 | ₩4,845 | -1.63% | 41.1만 |
|---|
| 2026.09.28 | ₩4,525 | ₩5,059 | ₩4,512 | ₩4,965 | +9.73% | 120만 |
|---|
| 2026.09.25 | ₩4,538 | ₩4,738 | ₩4,512 | ₩4,565 | +0.59% | 42.8만 |
|---|
| 2026.09.24 | ₩4,004 | ₩4,538 | ₩4,004 | ₩4,538 | +13.33% | 96만 |
|---|
| 2026.09.23 | ₩4,151 | ₩4,205 | ₩4,004 | ₩4,031 | -2.89% | 19.2만 |
|---|
| 2026.09.22 | ₩3,978 | ₩4,218 | ₩3,978 | ₩4,138 | +4.03% | 15.2만 |
|---|
| 2026.09.21 | ₩4,018 | ₩4,231 | ₩3,964 | ₩3,978 | -1.00% | 83만 |
|---|
| 2026.09.18 | ₩4,044 | ₩4,071 | ₩3,884 | ₩4,018 | -0.66% | 83만 |
|---|
| 2026.09.17 | ₩4,058 | ₩4,124 | ₩3,898 | ₩4,018 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩4,004 | ₩4,138 | ₩3,938 | ₩4,058 | +1.33% | 30.9만 |
|---|
| 2026.09.15 | ₩4,231 | ₩4,298 | ₩3,964 | ₩4,004 | -5.36% | 25만 |
|---|
| 2026.09.14 | ₩4,271 | ₩4,512 | ₩4,218 | ₩4,231 | -0.94% | 22.8만 |
|---|
| 2026.09.11 | ₩4,071 | ₩4,298 | ₩4,018 | ₩4,271 | +4.92% | 11.3만 |
|---|
| 2026.09.10 | ₩4,151 | ₩4,151 | ₩4,004 | ₩4,071 | -1.93% | 24만 |
|---|
| 2026.09.09 | ₩4,138 | ₩4,178 | ₩4,071 | ₩4,111 | -0.65% | 22.7만 |
|---|
| 2026.09.08 | ₩3,951 | ₩4,178 | ₩3,951 | ₩4,098 | +3.72% | 23.5만 |
|---|
| 2026.09.04 | ₩3,844 | ₩3,991 | ₩3,804 | ₩3,951 | +2.78% | 11.2만 |
|---|
| 2026.09.03 | ₩3,817 | ₩3,938 | ₩3,817 | ₩3,871 | +1.40% | 10.7만 |
|---|
| 2026.09.02 | ₩3,804 | ₩3,911 | ₩3,724 | ₩3,831 | +0.70% | 8.2만 |
|---|
| 2026.09.01 | ₩3,724 | ₩3,831 | ₩3,657 | ₩3,804 | +2.15% | 7만 |
|---|
| 2026.08.31 | ₩3,644 | ₩3,804 | ₩3,631 | ₩3,684 | +1.10% | 12.3만 |
|---|
| 2026.08.28 | ₩3,617 | ₩3,858 | ₩3,497 | ₩3,617 | 0.00% | 16.1만 |
|---|
| 2026.08.27 | ₩3,804 | ₩4,111 | ₩3,631 | ₩3,631 | -4.56% | 16.1만 |
|---|
| 2026.08.26 | ₩3,871 | ₩4,111 | ₩3,751 | ₩3,791 | -2.07% | 24.7만 |
|---|
| 2026.08.25 | ₩3,697 | ₩4,004 | ₩3,697 | ₩3,911 | +5.78% | 19.4만 |
|---|
| 2026.08.24 | ₩3,631 | ₩3,737 | ₩3,604 | ₩3,711 | +2.21% | 9.4만 |
|---|
| 2026.08.21 | ₩3,871 | ₩3,978 | ₩3,631 | ₩3,631 | -6.21% | 30.2만 |
|---|
| 2026.08.20 | ₩3,671 | ₩4,138 | ₩3,644 | ₩3,871 | +5.45% | 35.9만 |
|---|
| 2026.08.19 | ₩3,697 | ₩3,777 | ₩3,577 | ₩3,604 | -2.53% | 39.6만 |
|---|
| 2026.08.18 | ₩3,737 | ₩3,777 | ₩3,724 | ₩3,737 | 0.00% | 8.7만 |
|---|
| 2026.08.17 | ₩3,751 | ₩3,844 | ₩3,671 | ₩3,737 | -0.36% | 17.2만 |
|---|
| 2026.08.14 | ₩3,684 | ₩3,804 | ₩3,684 | ₩3,751 | +1.81% | 22.7만 |
|---|
| 2026.08.13 | ₩3,724 | ₩3,831 | ₩3,697 | ₩3,697 | -0.72% | 17.3만 |
|---|
| 2026.08.12 | ₩3,604 | ₩3,791 | ₩3,604 | ₩3,751 | +4.07% | 29.7만 |
|---|
| 2026.08.11 | ₩3,470 | ₩3,671 | ₩3,457 | ₩3,604 | +3.85% | 22.7만 |
|---|
| 2026.08.10 | ₩3,417 | ₩3,564 | ₩3,404 | ₩3,470 | +1.56% | 29만 |
|---|
| 2026.08.07 | ₩3,270 | ₩3,444 | ₩3,270 | ₩3,377 | +3.27% | 13.9만 |
|---|
| 2026.08.06 | ₩3,324 | ₩3,417 | ₩3,257 | ₩3,284 | -1.20% | 8.9만 |
|---|
| 2026.08.05 | ₩3,337 | ₩3,430 | ₩3,244 | ₩3,284 | -1.60% | 22.8만 |
|---|
| 2026.08.04 | ₩3,163 | ₩3,350 | ₩3,163 | ₩3,337 | +5.49% | 24.5만 |
|---|
| 2026.08.03 | ₩3,337 | ₩3,337 | ₩3,163 | ₩3,230 | -3.20% | 22.8만 |
|---|
| 2026.07.31 | ₩3,457 | ₩3,457 | ₩3,284 | ₩3,350 | -3.09% | 18.8만 |
|---|
| 2026.07.30 | ₩3,457 | ₩3,457 | ₩3,377 | ₩3,430 | -0.77% | 5.7만 |
|---|
| 2026.07.29 | ₩3,350 | ₩3,457 | ₩3,350 | ₩3,417 | +1.99% | 15.1만 |
|---|
| 2026.07.28 | ₩3,337 | ₩3,430 | ₩3,337 | ₩3,350 | +0.40% | 11.1만 |
|---|
| 2026.07.27 | ₩3,337 | ₩3,444 | ₩3,337 | ₩3,390 | +1.60% | 12.2만 |
|---|
| 2026.07.24 | ₩3,337 | ₩3,444 | ₩3,324 | ₩3,364 | +0.80% | 14.4만 |
|---|
| 2026.07.23 | ₩3,337 | ₩3,537 | ₩3,284 | ₩3,377 | +1.20% | 46.2만 |
|---|
| 2026.07.22 | ₩3,270 | ₩3,350 | ₩3,230 | ₩3,337 | +2.04% | 34.1만 |
|---|
| 2026.07.21 | ₩3,591 | ₩3,724 | ₩3,244 | ₩3,257 | -9.29% | 52.1만 |
|---|
| 2026.07.20 | ₩3,564 | ₩3,671 | ₩3,484 | ₩3,604 | +1.12% | 20.4만 |
|---|
| 2026.07.17 | ₩3,604 | ₩3,671 | ₩3,524 | ₩3,604 | 0.00% | 15.5만 |
|---|
| 2026.07.16 | ₩3,564 | ₩3,684 | ₩3,564 | ₩3,591 | +0.75% | 10.4만 |
|---|
| 2026.07.15 | ₩3,551 | ₩3,617 | ₩3,497 | ₩3,551 | 0.00% | 14만 |
|---|
| 2026.07.14 | ₩3,510 | ₩3,617 | ₩3,510 | ₩3,537 | +0.76% | 21.7만 |
|---|
| 2026.07.13 | ₩3,737 | ₩3,764 | ₩3,430 | ₩3,564 | -4.64% | 20.6만 |
|---|
| 2026.07.10 | ₩3,938 | ₩3,938 | ₩3,604 | ₩3,631 | -7.80% | 25.4만 |
|---|
| 2026.07.09 | ₩4,004 | ₩4,165 | ₩3,911 | ₩3,924 | -2.00% | 18.3만 |
|---|
| 2026.07.08 | ₩4,058 | ₩4,098 | ₩4,004 | ₩4,058 | 0.00% | 16.2만 |
|---|
| 2026.07.07 | ₩3,938 | ₩4,084 | ₩3,898 | ₩4,004 | +1.69% | 14.9만 |
|---|
| 2026.07.06 | ₩4,084 | ₩4,191 | ₩3,898 | ₩3,964 | -2.94% | 27.1만 |
|---|
| 2026.07.02 | ₩4,191 | ₩4,351 | ₩4,151 | ₩4,151 | -0.96% | 12.1만 |
|---|
| 2026.07.01 | ₩4,285 | ₩4,431 | ₩4,151 | ₩4,151 | -3.12% | 11.9만 |
|---|
| 2026.06.30 | ₩3,991 | ₩4,405 | ₩3,991 | ₩4,285 | +7.36% | 32.8만 |
|---|
| 2026.06.29 | ₩3,978 | ₩4,218 | ₩3,804 | ₩3,951 | -0.67% | 79만 |
|---|
| 2026.06.26 | ₩3,924 | ₩4,031 | ₩3,924 | ₩3,964 | +1.02% | 24.7만 |
|---|
| 2026.06.25 | ₩3,978 | ₩4,058 | ₩3,871 | ₩3,911 | -1.68% | 24.5만 |
|---|
| 2026.06.24 | ₩3,911 | ₩4,111 | ₩3,871 | ₩4,004 | +2.39% | 38.1만 |
|---|
| 2026.06.23 | ₩4,018 | ₩4,084 | ₩3,924 | ₩3,924 | -2.33% | 28.8만 |
|---|
| 2026.06.22 | ₩4,138 | ₩4,165 | ₩4,018 | ₩4,031 | -2.58% | 18만 |
|---|
| 2026.06.18 | ₩4,258 | ₩4,285 | ₩4,111 | ₩4,151 | -2.51% | 13.4만 |
|---|
| 2026.06.17 | ₩4,338 | ₩4,458 | ₩4,231 | ₩4,231 | -2.46% | 17만 |
|---|
| 2026.06.16 | ₩4,218 | ₩4,458 | ₩4,124 | ₩4,405 | +4.43% | 22.8만 |
|---|
| 2026.06.15 | ₩4,405 | ₩4,485 | ₩4,151 | ₩4,271 | -3.03% | 39.6만 |
|---|
| 2026.06.12 | ₩4,725 | ₩4,752 | ₩4,351 | ₩4,431 | -6.21% | 55만 |
|---|
| 2026.06.11 | ₩4,725 | ₩4,885 | ₩4,698 | ₩4,698 | -0.56% | 17.1만 |
|---|
| 2026.06.10 | ₩4,605 | ₩4,819 | ₩4,578 | ₩4,725 | +2.61% | 25.8만 |
|---|
| 2026.06.09 | ₩4,872 | ₩4,992 | ₩4,632 | ₩4,632 | -4.93% | 43.2만 |
|---|
| 2026.06.08 | ₩4,939 | ₩5,126 | ₩4,912 | ₩4,992 | +1.08% | 12.3만 |
|---|
| 2026.06.05 | ₩5,166 | ₩5,286 | ₩4,925 | ₩4,925 | -4.65% | 19.4만 |
|---|
| 2026.06.04 | ₩5,086 | ₩5,272 | ₩5,072 | ₩5,206 | +2.36% | 8.4만 |
|---|
| 2026.06.03 | ₩5,099 | ₩5,246 | ₩5,032 | ₩5,072 | -0.52% | 24.5만 |
|---|
| 2026.06.02 | ₩5,099 | ₩5,339 | ₩5,086 | ₩5,099 | 0.00% | 10.8만 |
|---|
| 2026.06.01 | ₩5,099 | ₩5,366 | ₩5,059 | ₩5,126 | +0.52% | 17.5만 |
|---|
| 2026.05.29 | ₩5,299 | ₩5,379 | ₩5,072 | ₩5,152 | -2.77% | 45.1만 |
|---|
| 2026.05.28 | ₩5,419 | ₩5,459 | ₩5,312 | ₩5,312 | -1.97% | 25.7만 |
|---|
| 2026.05.27 | ₩5,473 | ₩5,539 | ₩5,406 | ₩5,406 | -1.22% | 17.9만 |
|---|
| 2026.05.26 | ₩5,406 | ₩5,579 | ₩5,406 | ₩5,499 | +1.73% | 11.5만 |
|---|
| 2026.05.22 | ₩5,446 | ₩5,526 | ₩5,446 | ₩5,459 | +0.25% | 5.5만 |
|---|
| 2026.05.21 | ₩5,553 | ₩5,659 | ₩5,419 | ₩5,446 | -1.92% | 15.1만 |
|---|
| 2026.05.20 | ₩5,606 | ₩5,700 | ₩5,513 | ₩5,553 | -0.95% | 22.9만 |
|---|
| 2026.05.19 | ₩5,713 | ₩5,806 | ₩5,659 | ₩5,673 | -0.70% | 4.9만 |
|---|
| 2026.05.18 | ₩5,619 | ₩5,886 | ₩5,606 | ₩5,713 | +1.66% | 21.1만 |
|---|
| 2026.05.15 | ₩5,606 | ₩5,980 | ₩5,433 | ₩5,659 | +0.95% | 40.7만 |
|---|
| 2026.05.14 | ₩5,740 | ₩5,766 | ₩5,619 | ₩5,646 | -1.63% | 12.9만 |
|---|
| 2026.05.13 | ₩5,780 | ₩5,820 | ₩5,566 | ₩5,726 | -0.92% | 18.6만 |
|---|
| 2026.05.12 | ₩5,953 | ₩5,953 | ₩5,686 | ₩5,686 | -4.48% | 6.4만 |
|---|
| 2026.05.11 | ₩5,526 | ₩5,993 | ₩5,526 | ₩5,913 | +7.00% | 27.8만 |
|---|
| 2026.05.08 | ₩5,566 | ₩5,606 | ₩5,526 | ₩5,526 | -0.72% | 8.5만 |
|---|
| 2026.05.07 | ₩5,473 | ₩5,820 | ₩5,473 | ₩5,593 | +2.20% | 5.7만 |
|---|
| 2026.05.06 | ₩5,579 | ₩5,833 | ₩5,486 | ₩5,553 | -0.48% | 14.6만 |
|---|
| 2026.05.05 | ₩6,033 | ₩6,207 | ₩5,726 | ₩5,726 | -5.09% | 16.9만 |
|---|
| 2026.05.04 | ₩5,753 | ₩6,220 | ₩5,753 | ₩6,073 | +5.57% | 16.8만 |
|---|
| 2026.05.01 | ₩5,686 | ₩5,873 | ₩5,606 | ₩5,820 | +2.35% | 14.5만 |
|---|
| 2026.04.30 | ₩5,606 | ₩5,833 | ₩5,593 | ₩5,726 | +2.14% | 15.4만 |
|---|
| 2026.04.29 | ₩5,713 | ₩5,780 | ₩5,593 | ₩5,646 | -1.17% | 10.2만 |
|---|
| 2026.04.28 | ₩5,659 | ₩5,820 | ₩5,579 | ₩5,673 | +0.24% | 12.7만 |
|---|
| 2026.04.27 | ₩5,579 | ₩5,820 | ₩5,579 | ₩5,633 | +0.96% | 20.6만 |
|---|
| 2026.04.24 | ₩5,793 | ₩5,886 | ₩5,539 | ₩5,606 | -3.23% | 35.6만 |
|---|
| 2026.04.23 | ₩6,007 | ₩6,020 | ₩5,740 | ₩5,940 | -1.11% | 15만 |
|---|
| 2026.04.22 | ₩6,060 | ₩6,140 | ₩5,913 | ₩5,980 | -1.32% | 10.6만 |
|---|
| 2026.04.21 | ₩6,060 | ₩6,247 | ₩5,980 | ₩6,073 | +0.22% | 14.8만 |
|---|
| 2026.04.20 | ₩6,193 | ₩6,340 | ₩6,033 | ₩6,060 | -2.16% | 19만 |
|---|
| 2026.04.17 | ₩6,127 | ₩6,354 | ₩6,020 | ₩6,273 | +2.40% | 23만 |
|---|
| 2026.04.16 | ₩6,127 | ₩6,354 | ₩6,113 | ₩6,300 | +2.83% | 11.4만 |
|---|
| 2026.04.15 | ₩6,087 | ₩6,247 | ₩6,047 | ₩6,140 | +0.88% | 16.1만 |
|---|
| 2026.04.14 | ₩6,233 | ₩6,354 | ₩6,073 | ₩6,127 | -1.71% | 19.1만 |
|---|
| 2026.04.13 | ₩6,047 | ₩6,460 | ₩6,047 | ₩6,233 | +3.09% | 15.1만 |
|---|
| 2026.04.10 | ₩6,113 | ₩6,314 | ₩6,033 | ₩6,060 | -0.87% | 12.6만 |
|---|
| 2026.04.09 | ₩6,260 | ₩6,287 | ₩6,073 | ₩6,073 | -2.99% | 17.5만 |
|---|
| 2026.04.08 | ₩6,233 | ₩6,327 | ₩6,047 | ₩6,207 | -0.43% | 30.9만 |
|---|
| 2026.04.07 | ₩6,340 | ₩6,474 | ₩6,233 | ₩6,300 | -0.63% | 12.4만 |
|---|
| 2026.04.06 | ₩6,327 | ₩6,447 | ₩6,167 | ₩6,380 | +0.84% | 13.5만 |
|---|
| 2026.04.02 | ₩6,300 | ₩6,354 | ₩6,247 | ₩6,327 | +0.42% | 8.2만 |
|---|
| 2026.04.01 | ₩6,354 | ₩6,447 | ₩6,047 | ₩6,193 | -2.52% | 27.3만 |
|---|
| 2026.03.31 | ₩6,621 | ₩6,727 | ₩6,354 | ₩6,420 | -3.02% | 15.5만 |
|---|
| 2026.03.30 | ₩6,794 | ₩6,874 | ₩6,580 | ₩6,594 | -2.95% | 12.8만 |
|---|
| 2026.03.27 | ₩6,941 | ₩7,088 | ₩6,807 | ₩6,807 | -1.92% | 13.7만 |
|---|
| 2026.03.26 | ₩6,821 | ₩6,968 | ₩6,821 | ₩6,874 | +0.78% | 16.7만 |
|---|
| 2026.03.25 | ₩6,754 | ₩6,941 | ₩6,754 | ₩6,821 | +0.99% | 5.9만 |
|---|
| 2026.03.24 | ₩6,781 | ₩7,034 | ₩6,781 | ₩6,874 | +1.38% | 16.4만 |
|---|
| 2026.03.23 | ₩6,954 | ₩7,008 | ₩6,754 | ₩6,821 | -1.92% | 8.5만 |
|---|
| 2026.03.20 | ₩6,741 | ₩7,074 | ₩6,741 | ₩7,008 | +3.96% | 16.2만 |
|---|
| 2026.03.19 | ₩6,540 | ₩7,008 | ₩6,540 | ₩6,794 | +3.88% | 18.9만 |
|---|
| 2026.03.18 | ₩6,540 | ₩6,727 | ₩6,540 | ₩6,540 | 0.00% | 9만 |
|---|
| 2026.03.17 | ₩6,540 | ₩6,674 | ₩6,487 | ₩6,554 | +0.20% | 11.3만 |
|---|
| 2026.03.16 | ₩6,554 | ₩6,701 | ₩6,474 | ₩6,594 | +0.61% | 18.3만 |
|---|
| 2026.03.13 | ₩6,674 | ₩6,781 | ₩6,500 | ₩6,540 | -2.00% | 9.2만 |
|---|
| 2026.03.12 | ₩6,701 | ₩6,794 | ₩6,621 | ₩6,701 | 0.00% | 8.7만 |
|---|
| 2026.03.11 | ₩6,674 | ₩6,847 | ₩6,621 | ₩6,781 | +1.60% | 12.9만 |
|---|
| 2026.03.10 | ₩6,834 | ₩6,928 | ₩6,621 | ₩6,714 | -1.76% | 14.3만 |
|---|
| 2026.03.09 | ₩6,661 | ₩6,928 | ₩6,540 | ₩6,821 | +2.40% | 51.1만 |
|---|
| 2026.03.06 | ₩6,847 | ₩6,914 | ₩6,594 | ₩6,621 | -3.31% | 28만 |
|---|
| 2026.03.05 | ₩6,914 | ₩6,954 | ₩6,781 | ₩6,887 | -0.39% | 11.4만 |
|---|
| 2026.03.04 | ₩6,741 | ₩6,994 | ₩6,594 | ₩6,901 | +2.38% | 15만 |
|---|
| 2026.03.03 | ₩6,821 | ₩6,901 | ₩6,634 | ₩6,741 | -1.17% | 14.4만 |
|---|
| 2026.03.02 | ₩6,981 | ₩7,034 | ₩6,767 | ₩6,861 | -1.72% | 20.8만 |
|---|
| 2026.02.27 | ₩7,141 | ₩7,208 | ₩6,847 | ₩6,914 | -3.18% | 28.9만 |
|---|
| 2026.02.26 | ₩7,208 | ₩7,248 | ₩7,074 | ₩7,114 | -1.30% | 18.9만 |
|---|
| 2026.02.25 | ₩7,248 | ₩7,448 | ₩7,154 | ₩7,208 | -0.55% | 37.5만 |
|---|
| 2026.02.24 | ₩7,288 | ₩7,288 | ₩7,154 | ₩7,221 | -0.92% | 11.8만 |
|---|
| 2026.02.23 | ₩7,381 | ₩7,515 | ₩7,088 | ₩7,208 | -2.35% | 17.8만 |
|---|
| 2026.02.20 | ₩7,542 | ₩7,582 | ₩7,194 | ₩7,381 | -2.12% | 94.6만 |
|---|
| 2026.02.19 | ₩7,315 | ₩7,528 | ₩7,301 | ₩7,488 | +2.37% | 13.2만 |
|---|
| 2026.02.18 | ₩7,475 | ₩7,488 | ₩7,288 | ₩7,435 | -0.54% | 13.7만 |
|---|
| 2026.02.17 | ₩7,501 | ₩7,568 | ₩7,074 | ₩7,408 | -1.25% | 29.9만 |
|---|
| 2026.02.13 | ₩7,515 | ₩7,662 | ₩7,448 | ₩7,595 | +1.07% | 19.3만 |
|---|
| 2026.02.12 | ₩7,408 | ₩7,675 | ₩7,275 | ₩7,475 | +0.90% | 31.6만 |
|---|
| 2026.02.11 | ₩7,435 | ₩7,648 | ₩7,368 | ₩7,461 | +0.36% | 14.5만 |
|---|
| 2026.02.10 | ₩7,528 | ₩7,595 | ₩7,381 | ₩7,435 | -1.24% | 13만 |
|---|
| 2026.02.09 | ₩7,421 | ₩7,568 | ₩7,395 | ₩7,515 | +1.26% | 26.5만 |
|---|
| 2026.02.06 | ₩7,461 | ₩7,595 | ₩7,421 | ₩7,515 | +0.72% | 15.1만 |
|---|
| 2026.02.05 | ₩7,622 | ₩7,662 | ₩7,461 | ₩7,461 | -2.10% | 14.7만 |
|---|
| 2026.02.04 | ₩7,688 | ₩7,755 | ₩7,488 | ₩7,702 | +0.17% | 18.2만 |
|---|
| 2026.02.03 | ₩7,742 | ₩7,862 | ₩7,555 | ₩7,702 | -0.52% | 32.9만 |
|---|
| 2026.02.02 | ₩7,969 | ₩8,075 | ₩7,728 | ₩7,822 | -1.84% | 20.8만 |
|---|
| 2026.01.30 | ₩8,035 | ₩8,129 | ₩7,808 | ₩8,075 | +0.50% | 29만 |
|---|
| 2026.01.29 | ₩8,209 | ₩8,342 | ₩7,995 | ₩8,035 | -2.11% | 16만 |
|---|
| 2026.01.28 | ₩8,236 | ₩8,236 | ₩8,075 | ₩8,129 | -1.30% | 24.4만 |
|---|
| 2026.01.27 | ₩8,249 | ₩8,329 | ₩8,049 | ₩8,169 | -0.97% | 20.8만 |
|---|
| 2026.01.26 | ₩8,102 | ₩8,369 | ₩8,022 | ₩8,249 | +1.81% | 30.2만 |
|---|
| 2026.01.23 | ₩8,142 | ₩8,316 | ₩7,995 | ₩8,075 | -0.82% | 26.2만 |
|---|
| 2026.01.22 | ₩7,835 | ₩8,129 | ₩7,782 | ₩8,102 | +3.41% | 11.3만 |
|---|
| 2026.01.21 | ₩7,808 | ₩7,982 | ₩7,688 | ₩7,835 | +0.34% | 30.3만 |
|---|
| 2026.01.20 | ₩7,742 | ₩7,875 | ₩7,688 | ₩7,728 | -0.17% | 16.3만 |
|---|
| 2026.01.16 | ₩7,915 | ₩7,955 | ₩7,662 | ₩7,808 | -1.35% | 24.8만 |
|---|
| 2026.01.15 | ₩7,728 | ₩8,129 | ₩7,675 | ₩7,955 | +2.94% | 32.8만 |
|---|
| 2026.01.14 | ₩7,728 | ₩7,982 | ₩7,728 | ₩7,862 | +1.73% | 10.5만 |
|---|
| 2026.01.13 | ₩7,675 | ₩7,862 | ₩7,568 | ₩7,728 | +0.70% | 17.4만 |
|---|
| 2026.01.12 | ₩7,795 | ₩7,982 | ₩7,648 | ₩7,675 | -1.54% | 18.7만 |
|---|
| 2026.01.09 | ₩7,542 | ₩7,929 | ₩7,542 | ₩7,835 | +3.89% | 15.7만 |
|---|
| 2026.01.08 | ₩7,515 | ₩7,662 | ₩7,435 | ₩7,555 | +0.53% | 7.8만 |
|---|
| 2026.01.07 | ₩7,488 | ₩7,715 | ₩7,475 | ₩7,528 | +0.53% | 18.5만 |
|---|
| 2026.01.06 | ₩7,301 | ₩7,595 | ₩7,275 | ₩7,488 | +2.56% | 17.3만 |
|---|
| 2026.01.05 | ₩7,702 | ₩7,728 | ₩7,275 | ₩7,341 | -4.68% | 15.8만 |
|---|
| 2026.01.02 | ₩7,435 | ₩7,755 | ₩7,275 | ₩7,675 | +3.23% | 19.8만 |
|---|
| 2025.12.31 | ₩7,288 | ₩7,542 | ₩7,221 | ₩7,501 | +2.93% | 26.4만 |
|---|
| 2025.12.30 | ₩7,221 | ₩7,435 | ₩7,194 | ₩7,355 | +1.85% | 21.7만 |
|---|
| 2025.12.29 | ₩7,074 | ₩7,248 | ₩7,061 | ₩7,221 | +2.08% | 24.9만 |
|---|
| 2025.12.26 | ₩7,261 | ₩7,341 | ₩7,061 | ₩7,074 | -2.57% | 21.8만 |
|---|
| 2025.12.24 | ₩7,194 | ₩7,368 | ₩7,101 | ₩7,275 | +1.11% | 21.1만 |
|---|
| 2025.12.23 | ₩7,128 | ₩7,301 | ₩7,074 | ₩7,208 | +1.12% | 14만 |
|---|
| 2025.12.22 | ₩7,301 | ₩7,355 | ₩7,088 | ₩7,088 | -2.93% | 14.5만 |
|---|
| 2025.12.19 | ₩7,261 | ₩7,368 | ₩7,074 | ₩7,235 | -0.37% | 38.5만 |
|---|
| 2025.12.18 | ₩7,328 | ₩7,475 | ₩7,208 | ₩7,288 | -0.55% | 18.5만 |
|---|
| 2025.12.17 | ₩7,408 | ₩7,515 | ₩7,288 | ₩7,448 | +0.54% | 21.4만 |
|---|
| 2025.12.16 | ₩7,421 | ₩7,461 | ₩7,235 | ₩7,328 | -1.26% | 16.6만 |
|---|
| 2025.12.15 | ₩7,608 | ₩7,755 | ₩7,421 | ₩7,501 | -1.40% | 16.3만 |
|---|
| 2025.12.12 | ₩7,849 | ₩7,849 | ₩7,622 | ₩7,635 | -2.72% | 8.7만 |
|---|
| 2025.12.11 | ₩8,009 | ₩8,075 | ₩7,782 | ₩7,808 | -2.50% | 17.1만 |
|---|
| 2025.12.10 | ₩8,115 | ₩8,196 | ₩7,955 | ₩8,049 | -0.82% | 13.1만 |
|---|
| 2025.12.09 | ₩7,942 | ₩8,196 | ₩7,942 | ₩8,115 | +2.18% | 9.5만 |
|---|
| 2025.12.08 | ₩7,995 | ₩8,142 | ₩7,768 | ₩7,982 | -0.17% | 14만 |
|---|
| 2025.12.05 | ₩7,875 | ₩8,276 | ₩7,875 | ₩7,995 | +1.53% | 20.6만 |
|---|
| 2025.12.04 | ₩7,715 | ₩7,875 | ₩7,608 | ₩7,849 | +1.73% | 14.4만 |
|---|
| 2025.12.03 | ₩7,448 | ₩7,728 | ₩7,381 | ₩7,702 | +3.41% | 20만 |
|---|
| 2025.12.02 | ₩7,448 | ₩7,595 | ₩7,288 | ₩7,368 | -1.08% | 17.2만 |
|---|
| 2025.12.01 | ₩7,381 | ₩7,795 | ₩7,381 | ₩7,528 | +1.99% | 19만 |
|---|
| 2025.11.28 | ₩7,421 | ₩7,608 | ₩7,421 | ₩7,515 | +1.26% | 5.4만 |
|---|
| 2025.11.26 | ₩7,221 | ₩7,608 | ₩7,221 | ₩7,421 | +2.77% | 18.5만 |
|---|
| 2025.11.25 | ₩7,488 | ₩7,488 | ₩7,008 | ₩7,181 | -4.10% | 46만 |
|---|
| 2025.11.24 | ₩7,475 | ₩7,742 | ₩7,421 | ₩7,515 | +0.54% | 34.8만 |
|---|
| 2025.11.21 | ₩7,835 | ₩7,835 | ₩7,475 | ₩7,488 | -4.43% | 18.2만 |
|---|
| 2025.11.20 | ₩7,889 | ₩7,982 | ₩7,742 | ₩7,755 | -1.69% | 23.6만 |
|---|
| 2025.11.19 | ₩8,062 | ₩8,142 | ₩7,822 | ₩7,849 | -2.65% | 26.3만 |
|---|
| 2025.11.18 | ₩8,009 | ₩8,142 | ₩7,875 | ₩8,075 | +0.83% | 20만 |
|---|
| 2025.11.17 | ₩8,463 | ₩8,743 | ₩8,022 | ₩8,022 | -5.21% | 30.2만 |
|---|
| 2025.11.14 | ₩8,396 | ₩8,703 | ₩8,396 | ₩8,596 | +2.38% | 25.3만 |
|---|
| 2025.11.13 | ₩8,356 | ₩8,529 | ₩8,249 | ₩8,516 | +1.92% | 21.8만 |
|---|
| 2025.11.12 | ₩8,449 | ₩8,476 | ₩8,209 | ₩8,342 | -1.26% | 18.8만 |
|---|
| 2025.11.11 | ₩8,035 | ₩8,543 | ₩8,035 | ₩8,449 | +5.15% | 27만 |
|---|
| 2025.11.10 | ₩8,222 | ₩8,249 | ₩7,955 | ₩8,075 | -1.79% | 22.4만 |
|---|
| 2025.11.07 | ₩8,022 | ₩8,156 | ₩7,875 | ₩8,035 | +0.17% | 15.8만 |
|---|
| 2025.11.06 | ₩8,022 | ₩8,209 | ₩7,889 | ₩8,009 | -0.17% | 10.5만 |
|---|
| 2025.11.05 | ₩7,942 | ₩8,236 | ₩7,942 | ₩8,009 | +0.84% | 19.5만 |
|---|
| 2025.11.04 | ₩7,622 | ₩8,049 | ₩7,622 | ₩8,009 | +5.08% | 14.7만 |
|---|
| 2025.11.03 | ₩7,662 | ₩7,982 | ₩7,622 | ₩7,715 | +0.70% | 24.6만 |
|---|
| 2025.10.31 | ₩7,488 | ₩7,822 | ₩7,488 | ₩7,662 | +2.32% | 27.2만 |
|---|
| 2025.10.30 | ₩7,181 | ₩7,688 | ₩7,181 | ₩7,542 | +5.02% | 18.1만 |
|---|
| 2025.10.29 | ₩7,221 | ₩7,301 | ₩7,208 | ₩7,248 | +0.37% | 35.2만 |
|---|
| 2025.10.28 | ₩7,301 | ₩7,435 | ₩7,221 | ₩7,221 | -1.10% | 6.9만 |
|---|
| 2025.10.27 | ₩7,288 | ₩7,528 | ₩7,235 | ₩7,368 | +1.10% | 27.2만 |
|---|
| 2025.10.24 | ₩7,341 | ₩7,368 | ₩7,154 | ₩7,248 | -1.27% | 12.7만 |
|---|
| 2025.10.23 | ₩7,048 | ₩7,421 | ₩7,048 | ₩7,368 | +4.55% | 15.5만 |
|---|
| 2025.10.22 | ₩7,448 | ₩7,542 | ₩6,954 | ₩6,981 | -6.27% | 69.6만 |
|---|
| 2025.10.21 | ₩7,488 | ₩7,622 | ₩7,475 | ₩7,542 | +0.71% | 17.1만 |
|---|
| 2025.10.20 | ₩7,368 | ₩7,662 | ₩7,328 | ₩7,542 | +2.36% | 21.2만 |
|---|
| 2025.10.17 | ₩7,488 | ₩7,488 | ₩7,288 | ₩7,288 | -2.67% | 31만 |
|---|
| 2025.10.16 | ₩7,955 | ₩7,969 | ₩7,341 | ₩7,435 | -6.54% | 30.8만 |
|---|
| 2025.10.15 | ₩7,835 | ₩7,915 | ₩7,808 | ₩7,862 | +0.34% | 16.2만 |
|---|
| 2025.10.14 | ₩7,782 | ₩7,875 | ₩7,742 | ₩7,808 | +0.34% | 23만 |
|---|
| 2025.10.13 | ₩7,835 | ₩7,995 | ₩7,742 | ₩7,849 | +0.17% | 25만 |
|---|
| 2025.10.10 | ₩8,035 | ₩8,169 | ₩7,782 | ₩7,875 | -1.99% | 31.3만 |
|---|