시장 데이터를 불러오는 중
전체 종목
S-Oil 과거 주가
S-Oil · 010950.KS · KOSPI
주요 제품·사업: 석유제품,가스,윤활기유,윤활유,그리스,석유화학제품 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
S-Oil · 010950.KS · KOSPI
주요 제품·사업: 석유제품,가스,윤활기유,윤활유,그리스,석유화학제품 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩169,800 | ₩171,600 | ₩167,500 | ₩168,700 | -0.65% | 29.5만 |
| 2026.10.07 | ₩165,200 | ₩173,700 | ₩162,900 | ₩170,600 | +3.27% | 38.1만 |
| 2026.10.06 | ₩167,800 | ₩167,800 | ₩154,300 | ₩165,300 | -1.49% | 39.7만 |
| 2026.10.02 | ₩153,900 | ₩166,800 | ₩153,500 | ₩166,200 | +7.99% | 46.6만 |
| 2026.10.01 | ₩161,800 | ₩162,000 | ₩147,200 | ₩148,800 | -8.03% | 43.6만 |
| 2026.09.30 | ₩159,700 | ₩163,800 | ₩157,500 | ₩161,700 | +1.25% | 26.4만 |
| 2026.09.29 | ₩163,700 | ₩164,800 | ₩154,000 | ₩157,800 | -3.60% | 25.3만 |
| 2026.09.28 | ₩155,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,800 |
| ₩162,200 |
| +4.04% |
| 40.8만 |
| 2026.09.23 | ₩154,600 | ₩160,600 | ₩153,200 | ₩155,600 | +0.65% | 37.6만 |
|---|
| 2026.09.22 | ₩147,400 | ₩156,900 | ₩147,400 | ₩154,300 | +4.68% | 43.8만 |
|---|
| 2026.09.21 | ₩149,700 | ₩155,500 | ₩149,000 | ₩153,900 | +2.81% | 33.6만 |
|---|
| 2026.09.18 | ₩153,600 | ₩157,300 | ₩148,600 | ₩149,500 | -2.67% | 31.5만 |
|---|
| 2026.09.17 | ₩143,600 | ₩153,100 | ₩142,200 | ₩152,200 | +5.99% | 32.4만 |
|---|
| 2026.09.16 | ₩149,900 | ₩150,600 | ₩143,200 | ₩144,100 | -3.87% | 26.8만 |
|---|
| 2026.09.15 | ₩145,700 | ₩151,200 | ₩145,000 | ₩148,700 | +2.06% | 34.6만 |
|---|
| 2026.09.14 | ₩148,600 | ₩151,400 | ₩143,900 | ₩148,600 | 0.00% | 29.1만 |
|---|
| 2026.09.11 | ₩155,800 | ₩155,800 | ₩147,300 | ₩150,000 | -3.72% | 50.9만 |
|---|
| 2026.09.10 | ₩168,800 | ₩170,800 | ₩151,600 | ₩154,900 | -8.23% | 105.6만 |
|---|
| 2026.09.09 | ₩161,200 | ₩168,600 | ₩156,800 | ₩165,900 | +2.92% | 56.2만 |
|---|
| 2026.09.08 | ₩161,400 | ₩162,400 | ₩154,400 | ₩159,400 | -1.24% | 27.6만 |
|---|
| 2026.09.07 | ₩157,000 | ₩158,900 | ₩155,100 | ₩157,600 | +0.38% | 19.9만 |
|---|
| 2026.09.04 | ₩153,000 | ₩164,700 | ₩152,500 | ₩157,300 | +2.81% | 91.9만 |
|---|
| 2026.09.03 | ₩148,900 | ₩154,800 | ₩145,300 | ₩147,900 | -0.67% | 38.7만 |
|---|
| 2026.09.02 | ₩155,100 | ₩156,900 | ₩147,900 | ₩150,900 | -2.71% | 48.1만 |
|---|
| 2026.09.01 | ₩150,400 | ₩160,000 | ₩150,300 | ₩151,700 | +0.86% | 42.1만 |
|---|
| 2026.08.31 | ₩150,000 | ₩153,700 | ₩149,200 | ₩150,100 | +0.07% | 61.5만 |
|---|
| 2026.08.28 | ₩141,600 | ₩150,700 | ₩141,200 | ₩149,200 | +5.37% | 41.1만 |
|---|
| 2026.08.27 | ₩140,300 | ₩143,100 | ₩134,000 | ₩136,700 | -2.57% | 40.2만 |
|---|
| 2026.08.26 | ₩135,000 | ₩143,400 | ₩129,700 | ₩141,000 | +4.44% | 47.8만 |
|---|
| 2026.08.25 | ₩140,400 | ₩143,200 | ₩136,400 | ₩139,900 | -0.36% | 22.4만 |
|---|
| 2026.08.24 | ₩141,200 | ₩147,800 | ₩137,500 | ₩141,200 | 0.00% | 16.4만 |
|---|
| 2026.08.21 | ₩143,900 | ₩148,600 | ₩139,400 | ₩141,100 | -1.95% | 21만 |
|---|
| 2026.08.20 | ₩149,000 | ₩149,700 | ₩142,100 | ₩142,600 | -4.30% | 27.5만 |
|---|
| 2026.08.19 | ₩152,800 | ₩157,300 | ₩147,000 | ₩151,600 | -0.79% | 34.6만 |
|---|
| 2026.08.18 | ₩147,700 | ₩154,800 | ₩146,500 | ₩153,600 | +3.99% | 45.1만 |
|---|
| 2026.08.14 | ₩138,900 | ₩149,100 | ₩137,800 | ₩147,600 | +6.26% | 32.6만 |
|---|
| 2026.08.13 | ₩140,100 | ₩142,700 | ₩139,000 | ₩140,900 | +0.57% | 32.3만 |
|---|
| 2026.08.12 | ₩145,900 | ₩151,900 | ₩140,000 | ₩141,500 | -3.02% | 26.1만 |
|---|
| 2026.08.11 | ₩143,200 | ₩150,400 | ₩140,300 | ₩141,600 | -1.12% | 40.4만 |
|---|
| 2026.08.10 | ₩135,900 | ₩140,000 | ₩131,300 | ₩139,600 | +2.72% | 22.1만 |
|---|
| 2026.08.07 | ₩126,000 | ₩139,400 | ₩125,900 | ₩137,600 | +9.21% | 57만 |
|---|
| 2026.08.06 | ₩123,100 | ₩126,000 | ₩120,900 | ₩124,900 | +1.46% | 26.5만 |
|---|
| 2026.08.05 | ₩124,600 | ₩128,900 | ₩121,600 | ₩122,500 | -1.69% | 44.5만 |
|---|
| 2026.08.04 | ₩122,100 | ₩127,500 | ₩120,200 | ₩125,800 | +3.03% | 38.9만 |
|---|
| 2026.08.03 | ₩126,100 | ₩126,500 | ₩119,600 | ₩121,700 | -3.49% | 45.7만 |
|---|
| 2026.07.31 | ₩130,200 | ₩130,600 | ₩120,000 | ₩127,300 | -2.23% | 46.9만 |
|---|
| 2026.07.30 | ₩127,600 | ₩133,100 | ₩125,000 | ₩130,100 | +1.96% | 39.2만 |
|---|
| 2026.07.29 | ₩129,400 | ₩133,500 | ₩123,700 | ₩126,400 | -2.32% | 42.1만 |
|---|
| 2026.07.28 | ₩136,000 | ₩138,550 | ₩127,200 | ₩129,500 | -4.78% | 34.6만 |
|---|
| 2026.07.27 | ₩147,100 | ₩147,100 | ₩135,000 | ₩136,400 | -7.27% | 47.3만 |
|---|
| 2026.07.24 | ₩149,100 | ₩156,500 | ₩147,800 | ₩151,200 | +1.41% | 57.8만 |
|---|
| 2026.07.23 | ₩141,700 | ₩150,900 | ₩140,200 | ₩149,800 | +5.72% | 44.2만 |
|---|
| 2026.07.22 | ₩141,600 | ₩144,900 | ₩137,500 | ₩141,700 | +0.07% | 39.5만 |
|---|
| 2026.07.21 | ₩145,000 | ₩147,700 | ₩138,000 | ₩141,600 | -2.34% | 38.9만 |
|---|
| 2026.07.20 | ₩146,700 | ₩150,000 | ₩137,100 | ₩146,700 | 0.00% | 60.7만 |
|---|
| 2026.07.16 | ₩143,000 | ₩146,400 | ₩140,600 | ₩144,900 | +1.33% | 51.4만 |
|---|
| 2026.07.15 | ₩131,900 | ₩143,000 | ₩130,900 | ₩140,400 | +6.44% | 55.9만 |
|---|
| 2026.07.14 | ₩143,500 | ₩143,500 | ₩130,100 | ₩131,400 | -8.43% | 47.2만 |
|---|
| 2026.07.13 | ₩136,800 | ₩146,500 | ₩136,000 | ₩139,500 | +1.97% | 80.9만 |
|---|
| 2026.07.10 | ₩132,700 | ₩134,800 | ₩129,200 | ₩132,100 | -0.45% | 35.7만 |
|---|
| 2026.07.09 | ₩130,100 | ₩134,300 | ₩128,000 | ₩133,500 | +2.61% | 45.8만 |
|---|
| 2026.07.08 | ₩127,400 | ₩134,700 | ₩124,200 | ₩131,600 | +3.30% | 82만 |
|---|
| 2026.07.07 | ₩119,900 | ₩127,800 | ₩118,000 | ₩127,400 | +6.26% | 108.3만 |
|---|
| 2026.07.06 | ₩109,200 | ₩116,900 | ₩109,200 | ₩116,900 | +7.05% | 48.5만 |
|---|
| 2026.07.03 | ₩111,700 | ₩112,700 | ₩106,600 | ₩110,200 | -1.34% | 37만 |
|---|
| 2026.07.02 | ₩110,000 | ₩111,900 | ₩105,500 | ₩109,200 | -0.73% | 26.4만 |
|---|
| 2026.07.01 | ₩109,400 | ₩109,600 | ₩105,800 | ₩109,600 | +0.18% | 23.2만 |
|---|
| 2026.06.30 | ₩103,300 | ₩108,900 | ₩99,300 | ₩106,400 | +3.00% | 43.9만 |
|---|
| 2026.06.29 | ₩94,100 | ₩104,400 | ₩94,100 | ₩103,700 | +10.20% | 50.5만 |
|---|
| 2026.06.26 | ₩98,500 | ₩98,900 | ₩90,400 | ₩93,200 | -5.38% | 50.6만 |
|---|
| 2026.06.25 | ₩106,600 | ₩107,500 | ₩98,200 | ₩98,200 | -7.88% | 43.4만 |
|---|
| 2026.06.24 | ₩98,600 | ₩110,000 | ₩98,600 | ₩107,300 | +8.82% | 34.9만 |
|---|
| 2026.06.23 | ₩105,000 | ₩106,600 | ₩101,300 | ₩101,500 | -3.33% | 25.2만 |
|---|
| 2026.06.22 | ₩106,300 | ₩107,900 | ₩104,200 | ₩107,000 | +0.66% | 26.1만 |
|---|
| 2026.06.19 | ₩105,500 | ₩106,900 | ₩102,100 | ₩105,300 | -0.19% | 36만 |
|---|
| 2026.06.18 | ₩109,700 | ₩110,100 | ₩104,900 | ₩105,100 | -4.19% | 33.3만 |
|---|
| 2026.06.17 | ₩114,800 | ₩115,700 | ₩109,600 | ₩109,800 | -4.36% | 37.2만 |
|---|
| 2026.06.16 | ₩113,600 | ₩115,800 | ₩111,300 | ₩114,100 | +0.44% | 28.5만 |
|---|
| 2026.06.15 | ₩112,100 | ₩115,400 | ₩111,400 | ₩113,700 | +1.43% | 29.8만 |
|---|
| 2026.06.12 | ₩112,800 | ₩113,000 | ₩108,700 | ₩111,400 | -1.24% | 35.9만 |
|---|
| 2026.06.11 | ₩111,200 | ₩113,500 | ₩109,400 | ₩113,100 | +1.71% | 34.6만 |
|---|
| 2026.06.10 | ₩109,900 | ₩115,000 | ₩107,600 | ₩110,800 | +0.82% | 2 |
|---|
| 2026.06.09 | ₩108,500 | ₩113,000 | ₩105,700 | ₩110,900 | +2.21% | 40.7만 |
|---|
| 2026.06.08 | ₩105,000 | ₩111,000 | ₩104,000 | ₩108,500 | +3.33% | 34.4만 |
|---|
| 2026.06.05 | ₩114,400 | ₩114,400 | ₩110,500 | ₩112,800 | -1.40% | 20.6만 |
|---|
| 2026.06.04 | ₩109,100 | ₩116,900 | ₩109,100 | ₩114,500 | +4.95% | 46.3만 |
|---|
| 2026.06.02 | ₩102,900 | ₩110,900 | ₩102,500 | ₩108,300 | +5.25% | 59.4만 |
|---|
| 2026.06.01 | ₩105,600 | ₩107,200 | ₩103,600 | ₩104,700 | -0.85% | 59.7만 |
|---|
| 2026.05.29 | ₩107,100 | ₩108,700 | ₩102,100 | ₩107,400 | +0.28% | 90.8만 |
|---|
| 2026.05.28 | ₩107,600 | ₩108,800 | ₩105,900 | ₩107,000 | -0.56% | 33.6만 |
|---|
| 2026.05.27 | ₩110,000 | ₩111,900 | ₩106,600 | ₩108,100 | -1.73% | 36.5만 |
|---|
| 2026.05.26 | ₩108,800 | ₩111,800 | ₩107,900 | ₩110,100 | +1.19% | 29만 |
|---|
| 2026.05.22 | ₩108,300 | ₩110,900 | ₩107,700 | ₩109,000 | +0.65% | 32만 |
|---|
| 2026.05.21 | ₩109,000 | ₩110,700 | ₩106,100 | ₩107,300 | -1.56% | 47.1만 |
|---|
| 2026.05.20 | ₩110,100 | ₩111,400 | ₩106,200 | ₩110,800 | +0.64% | 37.6만 |
|---|
| 2026.05.19 | ₩111,600 | ₩114,500 | ₩107,000 | ₩110,100 | -1.34% | 30만 |
|---|
| 2026.05.18 | ₩113,800 | ₩115,200 | ₩107,700 | ₩111,500 | -2.02% | 26.8만 |
|---|
| 2026.05.15 | ₩114,100 | ₩118,200 | ₩111,000 | ₩112,100 | -1.75% | 42.6만 |
|---|
| 2026.05.14 | ₩114,200 | ₩115,000 | ₩108,800 | ₩115,000 | +0.70% | 59.1만 |
|---|
| 2026.05.13 | ₩117,300 | ₩122,500 | ₩113,500 | ₩115,300 | -1.71% | 58.8만 |
|---|
| 2026.05.12 | ₩112,400 | ₩115,500 | ₩110,000 | ₩114,300 | +1.69% | 54.4만 |
|---|
| 2026.05.11 | ₩118,700 | ₩122,500 | ₩108,600 | ₩110,900 | -6.57% | 103.2만 |
|---|
| 2026.05.08 | ₩118,600 | ₩119,100 | ₩115,600 | ₩116,800 | -1.52% | 37.3만 |
|---|
| 2026.05.07 | ₩118,800 | ₩120,800 | ₩116,600 | ₩118,200 | -0.51% | 46.7만 |
|---|
| 2026.05.06 | ₩124,900 | ₩125,000 | ₩121,000 | ₩122,000 | -2.32% | 55.3만 |
|---|
| 2026.05.04 | ₩132,500 | ₩132,600 | ₩126,400 | ₩128,000 | -3.40% | 59.4만 |
|---|
| 2026.04.30 | ₩133,700 | ₩137,500 | ₩132,100 | ₩134,500 | +0.60% | 75.4만 |
|---|
| 2026.04.29 | ₩122,500 | ₩135,200 | ₩122,100 | ₩134,300 | +9.63% | 178.1만 |
|---|
| 2026.04.28 | ₩115,700 | ₩119,000 | ₩115,400 | ₩118,700 | +2.59% | 42.7만 |
|---|
| 2026.04.27 | ₩119,500 | ₩119,600 | ₩114,300 | ₩115,400 | -3.43% | 45.1만 |
|---|
| 2026.04.24 | ₩121,800 | ₩122,000 | ₩116,600 | ₩119,400 | -1.97% | 36.2만 |
|---|
| 2026.04.23 | ₩115,400 | ₩121,700 | ₩115,000 | ₩120,800 | +4.68% | 70.2만 |
|---|
| 2026.04.22 | ₩115,500 | ₩115,800 | ₩113,600 | ₩114,100 | -1.21% | 27.2만 |
|---|
| 2026.04.21 | ₩115,300 | ₩115,600 | ₩113,900 | ₩114,300 | -0.87% | 35.8만 |
|---|
| 2026.04.20 | ₩118,200 | ₩118,800 | ₩114,500 | ₩115,900 | -1.95% | 28.1만 |
|---|
| 2026.04.17 | ₩118,000 | ₩118,900 | ₩115,700 | ₩117,300 | -0.59% | 23.8만 |
|---|
| 2026.04.16 | ₩116,600 | ₩119,000 | ₩116,300 | ₩118,100 | +1.29% | 30만 |
|---|
| 2026.04.15 | ₩117,600 | ₩118,200 | ₩115,000 | ₩117,500 | -0.09% | 41만 |
|---|
| 2026.04.14 | ₩121,000 | ₩122,000 | ₩117,500 | ₩119,100 | -1.57% | 41.9만 |
|---|
| 2026.04.13 | ₩123,300 | ₩124,500 | ₩118,900 | ₩122,000 | -1.05% | 62.4만 |
|---|
| 2026.04.10 | ₩117,600 | ₩122,300 | ₩117,100 | ₩120,700 | +2.64% | 55.1만 |
|---|
| 2026.04.09 | ₩113,000 | ₩119,900 | ₩111,200 | ₩119,600 | +5.84% | 84.5만 |
|---|
| 2026.04.08 | ₩117,200 | ₩119,000 | ₩110,000 | ₩112,100 | -4.35% | 61.8만 |
|---|
| 2026.04.07 | ₩115,500 | ₩120,200 | ₩114,300 | ₩114,800 | -0.61% | 49.8만 |
|---|
| 2026.04.06 | ₩111,300 | ₩120,400 | ₩111,200 | ₩118,100 | +6.11% | 86.5만 |
|---|
| 2026.04.03 | ₩108,200 | ₩113,400 | ₩105,800 | ₩111,400 | +2.96% | 46.8만 |
|---|
| 2026.04.02 | ₩111,300 | ₩111,400 | ₩105,400 | ₩106,500 | -4.31% | 51.4만 |
|---|
| 2026.04.01 | ₩108,500 | ₩113,500 | ₩106,400 | ₩112,900 | +4.06% | 60만 |
|---|
| 2026.03.31 | ₩107,900 | ₩109,800 | ₩104,700 | ₩105,300 | -2.41% | 51만 |
|---|
| 2026.03.30 | ₩106,300 | ₩111,400 | ₩105,100 | ₩110,100 | +3.57% | 39만 |
|---|
| 2026.03.27 | ₩112,500 | ₩112,500 | ₩105,100 | ₩109,700 | -2.49% | 40.8만 |
|---|
| 2026.03.26 | ₩113,100 | ₩114,800 | ₩111,500 | ₩112,300 | -0.71% | 30만 |
|---|
| 2026.03.25 | ₩108,700 | ₩113,700 | ₩108,400 | ₩113,300 | +4.23% | 49.5만 |
|---|
| 2026.03.24 | ₩106,700 | ₩109,600 | ₩105,500 | ₩108,400 | +1.59% | 48.4만 |
|---|
| 2026.03.23 | ₩111,000 | ₩114,700 | ₩104,900 | ₩106,000 | -4.50% | 58만 |
|---|
| 2026.03.20 | ₩110,100 | ₩115,800 | ₩110,000 | ₩111,800 | +1.54% | 61.5만 |
|---|
| 2026.03.19 | ₩115,300 | ₩115,300 | ₩109,500 | ₩111,200 | -3.56% | 71.3만 |
|---|
| 2026.03.18 | ₩107,000 | ₩112,700 | ₩106,900 | ₩110,600 | +3.36% | 83.1만 |
|---|
| 2026.03.17 | ₩104,400 | ₩108,900 | ₩103,600 | ₩106,500 | +2.01% | 69만 |
|---|
| 2026.03.16 | ₩105,300 | ₩108,400 | ₩105,000 | ₩105,400 | +0.09% | 65.1만 |
|---|
| 2026.03.13 | ₩120,000 | ₩120,300 | ₩107,200 | ₩108,000 | -10.00% | 129.8만 |
|---|
| 2026.03.12 | ₩118,900 | ₩120,000 | ₩115,000 | ₩118,000 | -0.76% | 115.5만 |
|---|
| 2026.03.11 | ₩114,100 | ₩118,900 | ₩111,000 | ₩114,600 | +0.44% | 182.2만 |
|---|
| 2026.03.10 | ₩119,000 | ₩122,500 | ₩115,000 | ₩117,900 | -0.92% | 149.7만 |
|---|
| 2026.03.09 | ₩136,700 | ₩138,000 | ₩124,700 | ₩128,700 | -5.85% | 264.2만 |
|---|
| 2026.03.06 | ₩141,700 | ₩142,100 | ₩122,200 | ₩129,700 | -8.47% | 262만 |
|---|
| 2026.03.05 | ₩125,600 | ₩136,700 | ₩115,000 | ₩134,700 | +7.25% | 500.4만 |
|---|
| 2026.03.04 | ₩168,000 | ₩177,100 | ₩120,000 | ₩126,500 | -24.70% | 1081.6만 |
|---|
| 2026.03.03 | ₩135,100 | ₩142,800 | ₩125,100 | ₩141,300 | +4.59% | 426.2만 |
|---|
| 2026.02.27 | ₩113,100 | ₩113,100 | ₩108,200 | ₩110,000 | -2.74% | 52.3만 |
|---|
| 2026.02.26 | ₩112,000 | ₩115,600 | ₩109,500 | ₩113,700 | +1.52% | 31.9만 |
|---|
| 2026.02.25 | ₩114,400 | ₩114,900 | ₩112,000 | ₩112,600 | -1.57% | 26.5만 |
|---|
| 2026.02.24 | ₩113,800 | ₩114,600 | ₩111,900 | ₩114,100 | +0.26% | 41.8만 |
|---|
| 2026.02.23 | ₩116,600 | ₩116,900 | ₩111,200 | ₩114,500 | -1.80% | 55.6만 |
|---|
| 2026.02.20 | ₩115,200 | ₩120,000 | ₩115,100 | ₩120,000 | +4.17% | 38.6만 |
|---|
| 2026.02.19 | ₩108,400 | ₩111,800 | ₩107,400 | ₩110,900 | +2.31% | 25.7만 |
|---|
| 2026.02.13 | ₩106,000 | ₩107,100 | ₩105,100 | ₩106,200 | +0.19% | 15.4만 |
|---|
| 2026.02.12 | ₩109,000 | ₩109,000 | ₩105,300 | ₩108,000 | -0.92% | 33.4만 |
|---|
| 2026.02.11 | ₩101,200 | ₩108,500 | ₩101,200 | ₩107,400 | +6.13% | 51.7만 |
|---|
| 2026.02.10 | ₩101,100 | ₩101,600 | ₩99,500 | ₩100,600 | -0.49% | 16.3만 |
|---|
| 2026.02.09 | ₩99,900 | ₩101,800 | ₩98,700 | ₩99,600 | -0.30% | 21.9만 |
|---|
| 2026.02.06 | ₩96,700 | ₩98,000 | ₩94,600 | ₩98,000 | +1.34% | 24.2만 |
|---|
| 2026.02.05 | ₩100,900 | ₩101,500 | ₩98,500 | ₩99,800 | -1.09% | 22.7만 |
|---|
| 2026.02.04 | ₩99,500 | ₩100,700 | ₩98,900 | ₩99,900 | +0.40% | 32.7만 |
|---|
| 2026.02.03 | ₩101,500 | ₩101,600 | ₩96,000 | ₩97,700 | -3.74% | 49.8만 |
|---|
| 2026.02.02 | ₩105,700 | ₩106,300 | ₩99,900 | ₩101,000 | -4.45% | 36.9만 |
|---|
| 2026.01.30 | ₩102,300 | ₩107,400 | ₩101,800 | ₩105,900 | +3.52% | 59.9만 |
|---|
| 2026.01.29 | ₩100,500 | ₩102,300 | ₩99,500 | ₩100,300 | -0.20% | 26.2만 |
|---|
| 2026.01.28 | ₩101,000 | ₩102,300 | ₩98,800 | ₩100,500 | -0.50% | 27.3만 |
|---|
| 2026.01.27 | ₩100,900 | ₩104,500 | ₩97,600 | ₩101,500 | +0.59% | 52.9만 |
|---|
| 2026.01.26 | ₩99,800 | ₩100,700 | ₩95,000 | ₩98,300 | -1.50% | 39.2만 |
|---|
| 2026.01.23 | ₩97,400 | ₩99,900 | ₩97,200 | ₩99,500 | +2.16% | 32.9만 |
|---|
| 2026.01.22 | ₩91,300 | ₩98,800 | ₩90,900 | ₩98,500 | +7.89% | 60.7만 |
|---|
| 2026.01.21 | ₩89,300 | ₩92,300 | ₩88,800 | ₩91,900 | +2.91% | 29.8만 |
|---|
| 2026.01.20 | ₩89,100 | ₩90,900 | ₩89,000 | ₩90,600 | +1.68% | 21.2만 |
|---|
| 2026.01.19 | ₩89,500 | ₩91,500 | ₩88,600 | ₩90,100 | +0.67% | 22.3만 |
|---|
| 2026.01.16 | ₩90,600 | ₩91,800 | ₩88,800 | ₩89,700 | -0.99% | 26.5만 |
|---|
| 2026.01.15 | ₩87,900 | ₩92,600 | ₩87,300 | ₩91,800 | +4.44% | 76.3만 |
|---|
| 2026.01.14 | ₩89,800 | ₩91,900 | ₩85,400 | ₩87,200 | -2.90% | 36.7만 |
|---|
| 2026.01.13 | ₩87,300 | ₩88,300 | ₩85,700 | ₩87,800 | +0.57% | 23.8만 |
|---|
| 2026.01.12 | ₩84,400 | ₩87,200 | ₩83,050 | ₩87,100 | +3.20% | 32.5만 |
|---|
| 2026.01.09 | ₩82,500 | ₩86,600 | ₩81,600 | ₩84,000 | +1.82% | 43.1만 |
|---|
| 2026.01.08 | ₩81,100 | ₩82,200 | ₩80,200 | ₩81,500 | +0.49% | 27.6만 |
|---|
| 2026.01.07 | ₩84,200 | ₩84,200 | ₩80,200 | ₩80,900 | -3.92% | 46.6만 |
|---|
| 2026.01.06 | ₩84,900 | ₩88,200 | ₩84,000 | ₩85,200 | +0.35% | 28.5만 |
|---|
| 2026.01.05 | ₩82,900 | ₩85,800 | ₩80,400 | ₩84,600 | +2.05% | 49.9만 |
|---|
| 2026.01.02 | ₩83,000 | ₩83,000 | ₩79,500 | ₩80,300 | -3.25% | 22.7만 |
|---|
| 2025.12.30 | ₩82,400 | ₩83,000 | ₩81,100 | ₩83,000 | +0.73% | 16.1만 |
|---|
| 2025.12.29 | ₩80,500 | ₩81,550 | ₩80,100 | ₩81,300 | +0.99% | 16.6만 |
|---|
| 2025.12.26 | ₩82,600 | ₩82,900 | ₩81,000 | ₩82,000 | -0.73% | 14.9만 |
|---|
| 2025.12.24 | ₩84,000 | ₩85,200 | ₩83,000 | ₩83,200 | -0.95% | 9.8만 |
|---|
| 2025.12.23 | ₩84,900 | ₩84,900 | ₩83,200 | ₩84,000 | -1.06% | 8.8만 |
|---|
| 2025.12.22 | ₩82,700 | ₩84,800 | ₩81,500 | ₩84,000 | +1.57% | 21.6만 |
|---|
| 2025.12.19 | ₩81,700 | ₩81,900 | ₩80,300 | ₩81,500 | -0.24% | 16.7만 |
|---|
| 2025.12.18 | ₩86,000 | ₩86,400 | ₩79,700 | ₩80,500 | -6.40% | 31.2만 |
|---|
| 2025.12.17 | ₩84,400 | ₩85,600 | ₩82,200 | ₩84,900 | +0.59% | 26.2만 |
|---|
| 2025.12.16 | ₩85,800 | ₩86,000 | ₩83,300 | ₩83,800 | -2.33% | 23.6만 |
|---|
| 2025.12.15 | ₩83,900 | ₩89,900 | ₩83,100 | ₩86,400 | +2.98% | 59.4만 |
|---|
| 2025.12.12 | ₩81,400 | ₩82,400 | ₩80,500 | ₩81,600 | +0.25% | 14.5만 |
|---|
| 2025.12.11 | ₩82,300 | ₩82,700 | ₩80,300 | ₩80,600 | -2.07% | 22.9만 |
|---|
| 2025.12.10 | ₩81,200 | ₩83,000 | ₩80,300 | ₩81,700 | +0.62% | 24.3만 |
|---|
| 2025.12.09 | ₩79,800 | ₩81,100 | ₩78,800 | ₩80,600 | +1.00% | 15.7만 |
|---|
| 2025.12.08 | ₩81,100 | ₩81,100 | ₩78,000 | ₩79,700 | -1.73% | 22.5만 |
|---|
| 2025.12.05 | ₩80,600 | ₩81,500 | ₩79,800 | ₩80,500 | -0.12% | 16.4만 |
|---|
| 2025.12.04 | ₩80,200 | ₩81,600 | ₩77,900 | ₩81,400 | +1.50% | 18.1만 |
|---|
| 2025.12.03 | ₩80,600 | ₩81,400 | ₩79,500 | ₩80,900 | +0.37% | 20.9만 |
|---|
| 2025.12.02 | ₩78,200 | ₩80,900 | ₩77,500 | ₩80,800 | +3.32% | 35.3만 |
|---|
| 2025.12.01 | ₩77,200 | ₩78,300 | ₩76,500 | ₩77,900 | +0.91% | 22.9만 |
|---|
| 2025.11.28 | ₩78,000 | ₩78,100 | ₩75,900 | ₩76,700 | -1.67% | 33.7만 |
|---|
| 2025.11.27 | ₩81,100 | ₩81,100 | ₩76,800 | ₩77,700 | -4.19% | 58.3만 |
|---|
| 2025.11.26 | ₩80,500 | ₩81,500 | ₩79,400 | ₩80,900 | +0.50% | 34.7만 |
|---|
| 2025.11.25 | ₩83,000 | ₩83,300 | ₩79,000 | ₩80,400 | -3.13% | 43.7만 |
|---|
| 2025.11.24 | ₩88,500 | ₩89,000 | ₩80,500 | ₩81,500 | -7.91% | 77.5만 |
|---|
| 2025.11.21 | ₩87,900 | ₩90,300 | ₩87,100 | ₩89,700 | +2.05% | 39.4만 |
|---|
| 2025.11.20 | ₩89,100 | ₩90,600 | ₩86,700 | ₩89,400 | +0.34% | 38.3만 |
|---|
| 2025.11.19 | ₩87,900 | ₩90,000 | ₩86,100 | ₩90,000 | +2.39% | 78.1만 |
|---|
| 2025.11.18 | ₩87,400 | ₩87,900 | ₩85,200 | ₩85,700 | -1.95% | 24.7만 |
|---|
| 2025.11.17 | ₩87,000 | ₩88,500 | ₩86,400 | ₩88,000 | +1.15% | 28.6만 |
|---|
| 2025.11.14 | ₩85,400 | ₩88,900 | ₩84,700 | ₩85,700 | +0.35% | 29.9만 |
|---|
| 2025.11.13 | ₩86,400 | ₩89,400 | ₩85,600 | ₩86,300 | -0.12% | 54.2만 |
|---|
| 2025.11.12 | ₩83,200 | ₩87,900 | ₩82,000 | ₩87,500 | +5.17% | 84.9만 |
|---|
| 2025.11.11 | ₩79,000 | ₩82,900 | ₩78,500 | ₩82,200 | +4.05% | 65만 |
|---|
| 2025.11.10 | ₩75,700 | ₩79,900 | ₩74,800 | ₩79,000 | +4.36% | 57.8만 |
|---|
| 2025.11.07 | ₩76,000 | ₩76,700 | ₩73,600 | ₩74,400 | -2.11% | 24.9만 |
|---|
| 2025.11.06 | ₩75,600 | ₩79,000 | ₩75,300 | ₩76,300 | +0.93% | 46.5만 |
|---|
| 2025.11.05 | ₩78,300 | ₩78,300 | ₩73,400 | ₩74,900 | -4.34% | 39만 |
|---|
| 2025.11.04 | ₩73,800 | ₩79,700 | ₩73,800 | ₩77,300 | +4.74% | 107.4만 |
|---|
| 2025.11.03 | ₩72,700 | ₩72,800 | ₩70,700 | ₩72,300 | -0.55% | 38.4만 |
|---|
| 2025.10.31 | ₩72,300 | ₩72,800 | ₩70,900 | ₩71,800 | -0.69% | 24.3만 |
|---|
| 2025.10.30 | ₩73,000 | ₩73,800 | ₩72,700 | ₩72,900 | -0.14% | 19.5만 |
|---|
| 2025.10.29 | ₩74,200 | ₩74,300 | ₩72,300 | ₩73,700 | -0.67% | 33.5만 |
|---|
| 2025.10.28 | ₩74,400 | ₩74,400 | ₩72,800 | ₩73,900 | -0.67% | 23.3만 |
|---|
| 2025.10.27 | ₩74,200 | ₩74,400 | ₩72,700 | ₩74,100 | -0.13% | 43.9만 |
|---|
| 2025.10.24 | ₩75,200 | ₩77,300 | ₩74,300 | ₩74,900 | -0.40% | 63만 |
|---|
| 2025.10.23 | ₩74,200 | ₩74,800 | ₩72,500 | ₩73,100 | -1.48% | 45.7만 |
|---|
| 2025.10.22 | ₩69,200 | ₩72,900 | ₩68,900 | ₩72,600 | +4.91% | 85.4만 |
|---|
| 2025.10.21 | ₩67,500 | ₩69,600 | ₩67,500 | ₩68,100 | +0.89% | 30.4만 |
|---|
| 2025.10.20 | ₩65,200 | ₩67,900 | ₩65,000 | ₩67,500 | +3.53% | 33.4만 |
|---|
| 2025.10.17 | ₩67,100 | ₩67,200 | ₩65,000 | ₩65,300 | -2.68% | 30.3만 |
|---|
| 2025.10.16 | ₩65,800 | ₩68,300 | ₩65,800 | ₩68,300 | +3.80% | 46.9만 |
|---|
| 2025.10.15 | ₩66,000 | ₩66,600 | ₩65,000 | ₩65,500 | -0.76% | 22.2만 |
|---|
| 2025.10.14 | ₩66,200 | ₩67,200 | ₩65,500 | ₩66,300 | +0.15% | 26.5만 |
|---|
| 2025.10.13 | ₩64,500 | ₩66,400 | ₩64,200 | ₩66,200 | +2.64% | 28만 |
|---|
| 2025.10.10 | ₩64,000 | ₩67,200 | ₩63,800 | ₩66,800 | +4.38% | 93.7만 |
|---|