시장 데이터를 불러오는 중
전체 종목
한국석유공업 과거 주가
004090.KS · KOSPI
주요 제품·사업: 석유류제품(솔벤트,부로운아스팔트,방수시트몰터프라스,메타놀,빙초산) 제조,도소매/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004090.KS · KOSPI
주요 제품·사업: 석유류제품(솔벤트,부로운아스팔트,방수시트몰터프라스,메타놀,빙초산) 제조,도소매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩11,690 | ₩11,790 | ₩11,510 | ₩11,590 | -0.86% | 4.9만 |
| 2026.10.06–2026.10.08 | ₩11,880 | ₩11,950 | ₩11,500 | ₩11,640 | -2.02% | 28.6만 |
| 2026.09.28–2026.10.02 | ₩11,590 | ₩12,040 | ₩11,310 | ₩12,000 | +3.54% | 58만 |
| 2026.09.21–2026.09.23 | ₩11,710 | ₩11,870 | ₩11,340 | ₩11,530 | -1.54% | 36.5만 |
| 2026.09.14–2026.09.18 | ₩12,700 | ₩13,340 | ₩11,570 | ₩11,660 | -8.19% | 224.7만 |
| 2026.09.07–2026.09.11 | ₩11,400 | ₩14,880 | ₩11,300 | ₩12,330 | +8.16% | 991.9만 |
| 2026.08.31–2026.09.04 | ₩11,370 | ₩12,200 | ₩11,000 | ₩11,330 | -0.35% | 145.6만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,810 |
| ₩11,390 |
| ₩10,810 |
| ₩11,250 |
| +4.07% |
| 28.1만 |
| 2026.08.18–2026.08.21 | ₩11,120 | ₩11,280 | ₩10,700 | ₩10,990 | -1.17% | 46.1만 |
|---|
| 2026.08.10–2026.08.14 | ₩10,610 | ₩11,110 | ₩10,600 | ₩10,930 | +3.02% | 45.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,280 | ₩10,830 | ₩9,870 | ₩10,670 | +3.79% | 58.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,450 | ₩11,450 | ₩9,690 | ₩10,450 | -8.73% | 171만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,820 | ₩12,890 | ₩11,030 | ₩12,030 | +1.78% | 256.8만 |
|---|
| 2026.07.13–2026.07.16 | ₩11,900 | ₩12,990 | ₩11,220 | ₩11,230 | -5.63% | 369.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,010 | ₩12,880 | ₩10,600 | ₩11,400 | +3.54% | 572.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩10,300 | ₩11,200 | ₩10,250 | ₩11,010 | +6.89% | 27만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,240 | ₩11,510 | ₩10,420 | ₩10,620 | -5.52% | 50.6만 |
|---|
| 2026.06.15–2026.06.19 | ₩12,140 | ₩12,300 | ₩11,100 | ₩11,230 | -7.50% | 84.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,900 | ₩12,890 | ₩11,500 | ₩12,140 | +2.02% | 124.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,550 | ₩12,850 | ₩11,920 | ₩11,990 | -4.46% | 87.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,600 | ₩15,030 | ₩12,500 | ₩12,650 | -6.99% | 485.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,300 | ₩14,380 | ₩13,260 | ₩13,670 | -4.41% | 82.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,940 | ₩17,090 | ₩14,100 | ₩14,420 | -3.48% | 418.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,780 | ₩15,940 | ₩14,600 | ₩14,930 | -5.39% | 128.1만 |
|---|
| 2026.04.27–2026.04.30 | ₩16,160 | ₩16,900 | ₩15,730 | ₩16,040 | -0.74% | 207.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,300 | ₩16,650 | ₩15,860 | ₩16,180 | -0.74% | 188.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,050 | ₩17,100 | ₩15,780 | ₩15,970 | -6.33% | 225.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,220 | ₩18,130 | ₩14,690 | ₩16,000 | -7.08% | 670.6만 |
|---|
| 2026.03.30–2026.04.03 | ₩17,900 | ₩19,200 | ₩15,430 | ₩17,040 | -4.80% | 994.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,900 | ₩19,480 | ₩16,320 | ₩16,730 | -6.54% | 760.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,990 | ₩20,450 | ₩17,500 | ₩17,520 | -12.36% | 939.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,100 | ₩26,100 | ₩19,100 | ₩19,990 | -23.41% | 1680.5만 |
|---|
| 2026.03.03–2026.03.06 | ₩21,150 | ₩33,575 | ₩21,150 | ₩23,250 | +9.93% | 2734.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,890 | ₩20,850 | ₩16,000 | ₩16,300 | -8.89% | 1521.9만 |
|---|
| 2026.02.19–2026.02.20 | ₩15,700 | ₩20,200 | ₩15,460 | ₩18,840 | +20.00% | 1179.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,500 | ₩16,090 | ₩14,430 | ₩15,190 | +4.76% | 259.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,850 | ₩15,440 | ₩14,040 | ₩14,990 | +0.94% | 281.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,060 | ₩16,000 | ₩14,040 | ₩15,950 | +13.44% | 373.2만 |
|---|
| 2026.01.19–2026.01.23 | ₩14,070 | ₩14,090 | ₩13,820 | ₩14,020 | -0.36% | 84.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,300 | ₩15,230 | ₩14,050 | ₩14,120 | -1.26% | 354만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,190 | ₩14,800 | ₩13,750 | ₩14,020 | -1.20% | 207.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,870 | ₩13,990 | ₩13,700 | ₩13,990 | +0.87% | 14만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,890 | ₩14,150 | ₩13,840 | ₩13,920 | +0.22% | 20.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,930 | ₩14,490 | ₩13,740 | ₩13,880 | -0.36% | 44.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,180 | ₩14,180 | ₩13,900 | ₩14,050 | -0.92% | 14.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,000 | ₩14,370 | ₩14,000 | ₩14,180 | +1.29% | 27.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,890 | ₩14,090 | ₩13,830 | ₩14,000 | +0.79% | 16.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,200 | ₩14,260 | ₩13,800 | ₩13,820 | -2.68% | 19.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,780 | ₩14,240 | ₩13,780 | ₩14,120 | +2.47% | 29.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,050 | ₩14,110 | ₩13,700 | ₩13,850 | -1.42% | 25.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,450 | ₩14,450 | ₩13,870 | ₩13,910 | -3.74% | 35.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,970 | ₩15,000 | ₩13,850 | ₩14,510 | +3.87% | 71.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,760 | ₩14,200 | ₩13,720 | ₩13,960 | +1.45% | 28.7만 |
|---|