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 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩165,000 | ₩168,500 | ₩156,600 | ₩158,000 | -4.24% | 14.1만 |
| 2026.10.06–2026.10.08 | ₩167,800 | ₩173,700 | ₩154,300 | ₩168,700 | +0.54% | 107.2만 |
| 2026.09.28–2026.10.02 | ₩155,900 | ₩166,800 | ₩147,200 | ₩166,200 | +6.61% | 182.8만 |
| 2026.09.21–2026.09.23 | ₩149,700 | ₩160,600 | ₩147,400 | ₩155,600 | +3.94% | 115만 |
| 2026.09.14–2026.09.18 | ₩148,600 | ₩157,300 | ₩142,200 | ₩149,500 | +0.61% | 154.5만 |
| 2026.09.07–2026.09.11 | ₩157,000 | ₩170,800 | ₩147,300 | ₩150,000 | -4.46% | 260.2만 |
| 2026.08.31–2026.09.04 | ₩150,000 | ₩164,700 | ₩145,300 | ₩157,300 | +4.87% | 282.3만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,200 |
| ₩150,700 |
| ₩129,700 |
| ₩149,200 |
| +5.67% |
| 167.9만 |
| 2026.08.18–2026.08.21 | ₩147,700 | ₩157,300 | ₩139,400 | ₩141,100 | -4.47% | 128.2만 |
|---|
| 2026.08.10–2026.08.14 | ₩135,900 | ₩151,900 | ₩131,300 | ₩147,600 | +8.61% | 153.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩126,100 | ₩139,400 | ₩119,600 | ₩137,600 | +9.12% | 212.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩147,100 | ₩147,100 | ₩120,000 | ₩127,300 | -13.46% | 210.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩146,700 | ₩156,500 | ₩137,100 | ₩151,200 | +3.07% | 241.1만 |
|---|
| 2026.07.13–2026.07.16 | ₩136,800 | ₩146,500 | ₩130,100 | ₩144,900 | +5.92% | 235.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩109,200 | ₩134,800 | ₩109,200 | ₩132,100 | +20.97% | 320.3만 |
|---|
| 2026.06.29–2026.07.03 | ₩94,100 | ₩112,700 | ₩94,100 | ₩110,200 | +17.11% | 181만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,300 | ₩110,000 | ₩90,400 | ₩93,200 | -12.32% | 180.3만 |
|---|
| 2026.06.15–2026.06.19 | ₩112,100 | ₩115,800 | ₩102,100 | ₩105,300 | -6.07% | 164.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩105,000 | ₩115,000 | ₩104,000 | ₩111,400 | +6.10% | 145.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,600 | ₩116,900 | ₩102,500 | ₩112,800 | +6.82% | 186만 |
|---|
| 2026.05.26–2026.05.29 | ₩108,800 | ₩111,900 | ₩102,100 | ₩107,400 | -1.29% | 190만 |
|---|
| 2026.05.18–2026.05.22 | ₩113,800 | ₩115,200 | ₩106,100 | ₩109,000 | -4.22% | 173.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩118,700 | ₩122,500 | ₩108,600 | ₩112,100 | -5.56% | 318만 |
|---|
| 2026.05.04–2026.05.08 | ₩132,500 | ₩132,600 | ₩115,600 | ₩116,800 | -11.85% | 198.7만 |
|---|
| 2026.04.27–2026.04.30 | ₩119,500 | ₩137,500 | ₩114,300 | ₩134,500 | +12.55% | 341.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,200 | ₩122,000 | ₩113,600 | ₩119,400 | +1.02% | 197.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩123,300 | ₩124,500 | ₩115,000 | ₩117,300 | -4.87% | 199만 |
|---|
| 2026.04.06–2026.04.10 | ₩111,300 | ₩122,300 | ₩110,000 | ₩120,700 | +8.45% | 337.7만 |
|---|
| 2026.03.30–2026.04.03 | ₩106,300 | ₩113,500 | ₩104,700 | ₩111,400 | +4.80% | 248.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩111,000 | ₩114,800 | ₩104,900 | ₩109,700 | -1.17% | 226.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩105,300 | ₩115,800 | ₩103,600 | ₩111,800 | +6.17% | 350.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩136,700 | ₩138,000 | ₩107,200 | ₩108,000 | -20.99% | 841.6만 |
|---|
| 2026.03.03–2026.03.06 | ₩135,100 | ₩177,100 | ₩115,000 | ₩129,700 | -4.00% | 2270.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩116,600 | ₩116,900 | ₩108,200 | ₩110,000 | -5.66% | 208.2만 |
|---|
| 2026.02.19–2026.02.20 | ₩108,400 | ₩120,000 | ₩107,400 | ₩120,000 | +10.70% | 64.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,900 | ₩109,000 | ₩98,700 | ₩106,200 | +6.31% | 138.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩105,700 | ₩106,300 | ₩94,600 | ₩98,000 | -7.28% | 166.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,800 | ₩107,400 | ₩95,000 | ₩105,900 | +6.11% | 205.5만 |
|---|
| 2026.01.19–2026.01.23 | ₩89,500 | ₩99,900 | ₩88,600 | ₩99,500 | +11.17% | 166.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩84,400 | ₩92,600 | ₩83,050 | ₩89,700 | +6.28% | 195.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,900 | ₩88,200 | ₩80,200 | ₩84,000 | +1.33% | 195.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,500 | ₩83,000 | ₩79,500 | ₩80,300 | -0.25% | 55.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩82,700 | ₩85,200 | ₩81,000 | ₩82,000 | -0.85% | 55.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩83,900 | ₩89,900 | ₩79,700 | ₩81,500 | -2.86% | 157.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,100 | ₩83,000 | ₩78,000 | ₩81,600 | +0.62% | 99.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩77,200 | ₩81,600 | ₩76,500 | ₩80,500 | +4.27% | 113.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩88,500 | ₩89,000 | ₩75,900 | ₩76,700 | -13.33% | 247.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,000 | ₩90,600 | ₩85,200 | ₩89,700 | +3.10% | 209.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩75,700 | ₩89,400 | ₩74,800 | ₩85,700 | +13.21% | 291.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,700 | ₩79,700 | ₩70,700 | ₩74,400 | +2.34% | 256.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,200 | ₩74,400 | ₩70,900 | ₩71,800 | -3.23% | 144.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,200 | ₩77,300 | ₩65,000 | ₩74,900 | +14.88% | 257.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,500 | ₩68,300 | ₩64,200 | ₩65,300 | +1.24% | 153.9만 |
|---|