시장 데이터를 불러오는 중
전체 종목
세이블 오프쇼어 과거 주가
Sable Offshore Corp. Common Stock · SOC · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sable Offshore Corp. Common Stock · SOC · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,149 | ₩5,149 | ₩4,921 | ₩4,988 | -3.12% | 483.3만 |
| 2026.10.08 | ₩5,069 | ₩5,498 | ₩4,975 | ₩5,176 | +2.12% | 1477.2만 |
| 2026.10.07 | ₩4,774 | ₩4,988 | ₩4,747 | ₩4,921 | +3.09% | 550.9만 |
| 2026.10.06 | ₩4,586 | ₩4,948 | ₩4,499 | ₩4,787 | +4.39% | 570.2만 |
| 2026.10.05 | ₩4,693 | ₩4,928 | ₩4,425 | ₩4,653 | -0.86% | 669.6만 |
| 2026.10.02 | ₩4,707 | ₩4,961 | ₩4,552 | ₩4,707 | 0.00% | 1046.1만 |
| 2026.10.01 | ₩4,626 | ₩4,693 | ₩4,398 | ₩4,412 | -4.64% | 613.5만 |
| 2026.09.30 | ₩4,599 | ₩4,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,640 |
| +0.87% |
| 1042.6만 |
| 2026.09.29 | ₩4,827 | ₩4,921 | ₩4,532 | ₩4,559 | -5.56% | 1289.4만 |
|---|
| 2026.09.28 | ₩5,230 | ₩5,256 | ₩4,740 | ₩4,787 | -8.46% | 935.1만 |
|---|
| 2026.09.25 | ₩5,176 | ₩5,323 | ₩4,881 | ₩5,203 | +0.52% | 1161.7만 |
|---|
| 2026.09.24 | ₩5,632 | ₩5,702 | ₩5,270 | ₩5,323 | -5.48% | 730.9만 |
|---|
| 2026.09.23 | ₩5,806 | ₩5,954 | ₩5,565 | ₩5,565 | -4.16% | 760.9만 |
|---|
| 2026.09.22 | ₩5,766 | ₩5,940 | ₩5,672 | ₩5,779 | +0.23% | 496.8만 |
|---|
| 2026.09.21 | ₩5,967 | ₩5,994 | ₩5,692 | ₩5,806 | -2.70% | 663만 |
|---|
| 2026.09.18 | ₩5,833 | ₩6,262 | ₩5,752 | ₩6,115 | +4.83% | 1472.8만 |
|---|
| 2026.09.17 | ₩6,061 | ₩6,275 | ₩5,732 | ₩5,833 | -3.76% | 739.5만 |
|---|
| 2026.09.16 | ₩6,517 | ₩6,577 | ₩6,074 | ₩6,141 | -5.76% | 644.8만 |
|---|
| 2026.09.15 | ₩6,503 | ₩6,818 | ₩6,463 | ₩6,651 | +2.27% | 1030.2만 |
|---|
| 2026.09.14 | ₩6,999 | ₩7,214 | ₩6,463 | ₩6,463 | -7.66% | 930.4만 |
|---|
| 2026.09.11 | ₩6,436 | ₩7,053 | ₩6,436 | ₩6,932 | +7.71% | 921.9만 |
|---|
| 2026.09.10 | ₩6,865 | ₩6,865 | ₩6,463 | ₩6,597 | -3.91% | 698.1만 |
|---|
| 2026.09.09 | ₩6,503 | ₩6,718 | ₩6,342 | ₩6,597 | +1.44% | 560.7만 |
|---|
| 2026.09.08 | ₩6,597 | ₩6,731 | ₩6,396 | ₩6,503 | -1.42% | 495.4만 |
|---|
| 2026.09.04 | ₩6,423 | ₩6,490 | ₩6,202 | ₩6,356 | -1.04% | 387.4만 |
|---|
| 2026.09.03 | ₩6,423 | ₩6,624 | ₩6,195 | ₩6,329 | -1.46% | 601.1만 |
|---|
| 2026.09.02 | ₩6,195 | ₩6,557 | ₩6,088 | ₩6,369 | +2.81% | 812.6만 |
|---|
| 2026.09.01 | ₩6,544 | ₩6,624 | ₩6,296 | ₩6,396 | -2.25% | 581.2만 |
|---|
| 2026.08.31 | ₩6,101 | ₩6,490 | ₩6,054 | ₩6,477 | +6.15% | 658.7만 |
|---|
| 2026.08.28 | ₩6,101 | ₩6,329 | ₩6,021 | ₩6,021 | -1.32% | 568만 |
|---|
| 2026.08.27 | ₩6,235 | ₩6,309 | ₩5,994 | ₩6,249 | +0.22% | 1186.1만 |
|---|
| 2026.08.26 | ₩6,316 | ₩6,477 | ₩5,947 | ₩6,208 | -1.70% | 757만 |
|---|
| 2026.08.25 | ₩6,302 | ₩6,442 | ₩6,182 | ₩6,316 | +0.21% | 649만 |
|---|
| 2026.08.24 | ₩6,718 | ₩6,953 | ₩6,510 | ₩6,530 | -2.79% | 744.3만 |
|---|
| 2026.08.21 | ₩6,812 | ₩7,288 | ₩6,624 | ₩6,839 | +0.39% | 1093.1만 |
|---|
| 2026.08.20 | ₩6,919 | ₩7,107 | ₩6,530 | ₩6,798 | -1.74% | 1057.1만 |
|---|
| 2026.08.19 | ₩5,444 | ₩6,912 | ₩5,350 | ₩6,410 | +17.73% | 2892.3만 |
|---|
| 2026.08.18 | ₩5,364 | ₩5,444 | ₩5,069 | ₩5,350 | -0.25% | 941.2만 |
|---|
| 2026.08.17 | ₩5,565 | ₩5,592 | ₩5,283 | ₩5,390 | -3.13% | 1215.5만 |
|---|
| 2026.08.14 | ₩5,565 | ₩5,766 | ₩5,444 | ₩5,565 | 0.00% | 1066만 |
|---|
| 2026.08.13 | ₩5,739 | ₩5,779 | ₩5,176 | ₩5,404 | -5.84% | 1246.1만 |
|---|
| 2026.08.12 | ₩6,383 | ₩6,664 | ₩5,692 | ₩5,873 | -7.98% | 865.9만 |
|---|
| 2026.08.11 | ₩6,369 | ₩6,561 | ₩5,645 | ₩6,235 | -2.11% | 1562.9만 |
|---|
| 2026.08.10 | ₩6,503 | ₩6,825 | ₩6,436 | ₩6,825 | +4.95% | 659.2만 |
|---|
| 2026.08.07 | ₩6,517 | ₩6,584 | ₩6,235 | ₩6,369 | -2.26% | 373.3만 |
|---|
| 2026.08.06 | ₩6,155 | ₩6,637 | ₩6,155 | ₩6,423 | +4.36% | 365만 |
|---|
| 2026.08.05 | ₩6,088 | ₩6,356 | ₩5,893 | ₩6,208 | +1.98% | 506.8만 |
|---|
| 2026.08.04 | ₩6,168 | ₩6,383 | ₩5,954 | ₩6,007 | -2.61% | 565.9만 |
|---|
| 2026.08.03 | ₩6,772 | ₩7,067 | ₩6,383 | ₩6,463 | -4.55% | 859만 |
|---|
| 2026.07.31 | ₩6,115 | ₩7,140 | ₩6,074 | ₩7,093 | +16.01% | 1651.1만 |
|---|
| 2026.07.30 | ₩5,726 | ₩6,027 | ₩5,665 | ₩6,007 | +4.92% | 739.9만 |
|---|
| 2026.07.29 | ₩5,672 | ₩5,920 | ₩5,567 | ₩5,846 | +3.07% | 474.3만 |
|---|
| 2026.07.28 | ₩5,900 | ₩6,101 | ₩5,498 | ₩5,551 | -5.91% | 544.5만 |
|---|
| 2026.07.27 | ₩6,021 | ₩6,275 | ₩5,739 | ₩5,900 | -2.00% | 675만 |
|---|
| 2026.07.24 | ₩6,208 | ₩6,436 | ₩6,034 | ₩6,316 | +1.73% | 558.5만 |
|---|
| 2026.07.23 | ₩6,034 | ₩6,336 | ₩5,913 | ₩6,249 | +3.56% | 970.5만 |
|---|
| 2026.07.22 | ₩5,799 | ₩5,967 | ₩5,712 | ₩5,873 | +1.27% | 438.1만 |
|---|
| 2026.07.21 | ₩5,618 | ₩5,903 | ₩5,565 | ₩5,618 | 0.00% | 679.5만 |
|---|
| 2026.07.20 | ₩5,806 | ₩5,833 | ₩5,525 | ₩5,618 | -3.23% | 521.2만 |
|---|
| 2026.07.17 | ₩5,699 | ₩6,021 | ₩5,565 | ₩5,833 | +2.35% | 779.2만 |
|---|
| 2026.07.16 | ₩5,565 | ₩5,672 | ₩5,122 | ₩5,551 | -0.24% | 1466.1만 |
|---|
| 2026.07.15 | ₩5,900 | ₩5,927 | ₩5,471 | ₩5,578 | -5.45% | 508.8만 |
|---|
| 2026.07.14 | ₩5,833 | ₩6,182 | ₩5,739 | ₩5,887 | +0.92% | 804.1만 |
|---|
| 2026.07.13 | ₩5,350 | ₩6,054 | ₩5,350 | ₩5,940 | +11.03% | 1382만 |
|---|
| 2026.07.10 | ₩5,605 | ₩5,739 | ₩5,015 | ₩5,256 | -6.22% | 1076.1만 |
|---|
| 2026.07.09 | ₩5,471 | ₩5,853 | ₩5,357 | ₩5,551 | +1.47% | 1903.3만 |
|---|
| 2026.07.08 | ₩5,766 | ₩5,820 | ₩5,390 | ₩5,525 | -4.19% | 1320.2만 |
|---|
| 2026.07.07 | ₩5,364 | ₩5,954 | ₩5,297 | ₩5,672 | +5.75% | 1607.5만 |
|---|
| 2026.07.06 | ₩5,726 | ₩6,128 | ₩4,901 | ₩5,297 | -7.49% | 1850.6만 |
|---|
| 2026.07.02 | ₩5,645 | ₩5,927 | ₩5,162 | ₩5,699 | +0.95% | 2588만 |
|---|
| 2026.07.01 | ₩5,203 | ₩5,967 | ₩5,176 | ₩5,900 | +13.40% | 9092.9만 |
|---|
| 2026.06.30 | ₩5,364 | ₩5,752 | ₩3,862 | ₩4,130 | -23.00% | 9707.2만 |
|---|
| 2026.06.29 | ₩9,963 | ₩10,472 | ₩9,313 | ₩9,346 | -6.19% | 270.3만 |
|---|
| 2026.06.26 | ₩10,057 | ₩10,231 | ₩9,722 | ₩9,869 | -1.87% | 661.7만 |
|---|
| 2026.06.25 | ₩10,539 | ₩10,539 | ₩10,003 | ₩10,177 | -3.44% | 346.1만 |
|---|
| 2026.06.24 | ₩11,505 | ₩11,505 | ₩10,519 | ₩10,633 | -7.58% | 454.3만 |
|---|
| 2026.06.23 | ₩12,229 | ₩12,430 | ₩11,840 | ₩11,988 | -1.97% | 308.3만 |
|---|
| 2026.06.22 | ₩13,369 | ₩13,436 | ₩11,733 | ₩12,564 | -6.02% | 489.8만 |
|---|
| 2026.06.18 | ₩13,248 | ₩13,677 | ₩12,812 | ₩13,570 | +2.43% | 911.8만 |
|---|
| 2026.06.17 | ₩13,221 | ₩14,079 | ₩13,039 | ₩13,744 | +3.96% | 304.7만 |
|---|
| 2026.06.16 | ₩13,409 | ₩13,888 | ₩12,390 | ₩13,396 | -0.10% | 633.3만 |
|---|
| 2026.06.15 | ₩13,945 | ₩14,763 | ₩13,878 | ₩14,214 | +1.92% | 458.1만 |
|---|
| 2026.06.12 | ₩15,608 | ₩16,574 | ₩14,522 | ₩14,589 | -6.53% | 471.1만 |
|---|
| 2026.06.11 | ₩16,091 | ₩16,292 | ₩15,621 | ₩15,715 | -2.33% | 276.8만 |
|---|
| 2026.06.10 | ₩15,890 | ₩16,620 | ₩15,757 | ₩15,930 | +0.25% | 276.9만 |
|---|
| 2026.06.09 | ₩17,043 | ₩17,614 | ₩15,534 | ₩15,863 | -6.92% | 574만 |
|---|
| 2026.06.08 | ₩17,244 | ₩18,514 | ₩17,164 | ₩17,593 | +2.02% | 363.8만 |
|---|
| 2026.06.05 | ₩18,290 | ₩18,397 | ₩16,372 | ₩16,426 | -10.19% | 422.5만 |
|---|
| 2026.06.04 | ₩17,432 | ₩18,531 | ₩17,217 | ₩18,156 | +4.15% | 248.6만 |
|---|
| 2026.06.03 | ₩18,156 | ₩18,156 | ₩17,231 | ₩17,754 | -2.22% | 309.2만 |
|---|
| 2026.06.02 | ₩17,472 | ₩18,263 | ₩16,372 | ₩18,196 | +4.14% | 420.7만 |
|---|
| 2026.06.01 | ₩20,690 | ₩21,562 | ₩16,734 | ₩17,459 | -15.62% | 1073.4만 |
|---|
| 2026.05.29 | ₩19,443 | ₩19,718 | ₩18,504 | ₩19,644 | +1.03% | 400.5만 |
|---|
| 2026.05.28 | ₩17,780 | ₩19,832 | ₩17,460 | ₩19,698 | +10.78% | 483.7만 |
|---|
| 2026.05.27 | ₩17,941 | ₩18,732 | ₩17,499 | ₩17,606 | -1.87% | 281.5만 |
|---|
| 2026.05.26 | ₩19,349 | ₩19,585 | ₩18,323 | ₩18,437 | -4.71% | 303.1만 |
|---|
| 2026.05.22 | ₩19,376 | ₩19,778 | ₩18,790 | ₩19,765 | +2.01% | 211만 |
|---|
| 2026.05.21 | ₩20,408 | ₩20,650 | ₩19,309 | ₩19,537 | -4.27% | 356만 |
|---|
| 2026.05.20 | ₩20,368 | ₩21,186 | ₩19,979 | ₩20,181 | -0.92% | 228.8만 |
|---|
| 2026.05.19 | ₩20,730 | ₩21,066 | ₩19,886 | ₩20,435 | -1.42% | 310.8만 |
|---|
| 2026.05.18 | ₩19,926 | ₩20,717 | ₩19,302 | ₩20,422 | +2.49% | 335.1만 |
|---|
| 2026.05.15 | ₩18,411 | ₩20,744 | ₩18,259 | ₩20,288 | +10.20% | 415.1만 |
|---|
| 2026.05.14 | ₩17,445 | ₩18,773 | ₩17,324 | ₩18,437 | +5.69% | 226.4만 |
|---|
| 2026.05.13 | ₩18,732 | ₩18,732 | ₩17,177 | ₩17,593 | -6.08% | 299만 |
|---|
| 2026.05.12 | ₩17,981 | ₩18,799 | ₩17,552 | ₩18,773 | +4.40% | 209.6만 |
|---|
| 2026.05.11 | ₩17,405 | ₩18,049 | ₩16,788 | ₩17,767 | +2.08% | 356만 |
|---|
| 2026.05.08 | ₩17,298 | ₩17,459 | ₩16,472 | ₩17,231 | -0.39% | 218.5만 |
|---|
| 2026.05.07 | ₩16,976 | ₩17,499 | ₩16,238 | ₩17,204 | +1.34% | 383.2만 |
|---|
| 2026.05.06 | ₩18,102 | ₩18,731 | ₩17,583 | ₩17,981 | -0.67% | 238.7만 |
|---|
| 2026.05.05 | ₩19,309 | ₩19,564 | ₩19,101 | ₩19,121 | -0.97% | 197.3만 |
|---|
| 2026.05.04 | ₩19,215 | ₩19,993 | ₩18,934 | ₩19,443 | +1.19% | 268.9만 |
|---|
| 2026.05.01 | ₩18,974 | ₩19,041 | ₩17,633 | ₩18,907 | -0.35% | 267.5만 |
|---|
| 2026.04.30 | ₩18,223 | ₩19,328 | ₩18,103 | ₩19,242 | +5.59% | 297.1만 |
|---|
| 2026.04.29 | ₩17,888 | ₩19,108 | ₩17,231 | ₩18,692 | +4.50% | 275.9만 |
|---|
| 2026.04.28 | ₩18,330 | ₩18,862 | ₩17,485 | ₩17,619 | -3.88% | 286.9만 |
|---|
| 2026.04.27 | ₩18,223 | ₩19,108 | ₩17,901 | ₩18,049 | -0.96% | 201만 |
|---|
| 2026.04.24 | ₩18,934 | ₩19,014 | ₩18,089 | ₩18,209 | -3.82% | 190.3만 |
|---|
| 2026.04.23 | ₩19,591 | ₩19,832 | ₩18,846 | ₩19,121 | -2.40% | 207.2만 |
|---|
| 2026.04.22 | ₩19,041 | ₩19,751 | ₩18,504 | ₩19,671 | +3.31% | 249만 |
|---|
| 2026.04.21 | ₩18,491 | ₩19,644 | ₩18,301 | ₩18,880 | +2.10% | 415.6만 |
|---|
| 2026.04.20 | ₩18,089 | ₩18,639 | ₩16,962 | ₩18,223 | +0.74% | 350.4만 |
|---|
| 2026.04.17 | ₩17,995 | ₩18,974 | ₩17,546 | ₩17,579 | -2.31% | 385.8만 |
|---|
| 2026.04.16 | ₩17,686 | ₩19,416 | ₩16,801 | ₩19,269 | +8.95% | 615.6만 |
|---|
| 2026.04.15 | ₩17,029 | ₩17,646 | ₩16,797 | ₩17,338 | +1.81% | 379.8만 |
|---|
| 2026.04.14 | ₩17,231 | ₩17,231 | ₩16,084 | ₩17,110 | -0.70% | 417.5만 |
|---|
| 2026.04.13 | ₩18,223 | ₩18,344 | ₩17,083 | ₩17,405 | -4.49% | 348.3만 |
|---|
| 2026.04.10 | ₩17,432 | ₩17,955 | ₩17,304 | ₩17,619 | +1.08% | 203.1만 |
|---|
| 2026.04.09 | ₩18,290 | ₩18,571 | ₩16,775 | ₩17,459 | -4.55% | 674.1만 |
|---|
| 2026.04.08 | ₩17,981 | ₩18,531 | ₩17,324 | ₩18,397 | +2.31% | 475.7만 |
|---|
| 2026.04.07 | ₩19,296 | ₩19,430 | ₩18,323 | ₩19,242 | -0.28% | 456.3만 |
|---|
| 2026.04.06 | ₩19,859 | ₩20,435 | ₩18,766 | ₩19,014 | -4.25% | 344.7만 |
|---|
| 2026.04.02 | ₩21,066 | ₩21,347 | ₩19,584 | ₩20,610 | -2.16% | 507.9만 |
|---|
| 2026.04.01 | ₩21,468 | ₩22,216 | ₩19,524 | ₩19,711 | -8.18% | 552만 |
|---|
| 2026.03.31 | ₩23,546 | ₩24,017 | ₩21,133 | ₩22,152 | -5.92% | 646.5만 |
|---|
| 2026.03.30 | ₩25,276 | ₩25,759 | ₩23,077 | ₩23,922 | -5.36% | 503.8만 |
|---|
| 2026.03.27 | ₩23,975 | ₩24,807 | ₩23,338 | ₩24,740 | +3.19% | 356.3만 |
|---|
| 2026.03.26 | ₩24,116 | ₩24,646 | ₩23,010 | ₩24,029 | -0.36% | 445.5만 |
|---|
| 2026.03.25 | ₩22,339 | ₩24,136 | ₩22,219 | ₩23,721 | +6.18% | 386.4만 |
|---|
| 2026.03.24 | ₩21,213 | ₩23,318 | ₩21,213 | ₩22,541 | +6.26% | 670.9만 |
|---|
| 2026.03.23 | ₩20,623 | ₩21,548 | ₩20,087 | ₩21,200 | +2.80% | 665만 |
|---|
| 2026.03.20 | ₩22,876 | ₩23,989 | ₩21,473 | ₩21,830 | -4.57% | 1254.8만 |
|---|
| 2026.03.19 | ₩22,406 | ₩23,104 | ₩21,951 | ₩22,983 | +2.57% | 425.5만 |
|---|
| 2026.03.18 | ₩23,144 | ₩24,485 | ₩22,460 | ₩22,608 | -2.32% | 746.4만 |
|---|
| 2026.03.17 | ₩21,454 | ₩24,056 | ₩21,119 | ₩23,104 | +7.69% | 711.2만 |
|---|
| 2026.03.16 | ₩24,230 | ₩24,659 | ₩21,307 | ₩21,629 | -10.74% | 1024만 |
|---|
| 2026.03.13 | ₩22,494 | ₩23,439 | ₩19,644 | ₩22,567 | +0.33% | 896만 |
|---|
| 2026.03.12 | ₩22,795 | ₩23,466 | ₩21,603 | ₩23,399 | +2.65% | 737만 |
|---|
| 2026.03.11 | ₩19,309 | ₩25,812 | ₩19,121 | ₩22,232 | +15.14% | 1981만 |
|---|
| 2026.03.10 | ₩19,202 | ₩19,510 | ₩18,665 | ₩19,322 | +0.63% | 463.4만 |
|---|
| 2026.03.09 | ₩20,114 | ₩21,146 | ₩18,354 | ₩19,001 | -5.53% | 874.2만 |
|---|
| 2026.03.06 | ₩18,250 | ₩20,536 | ₩18,102 | ₩19,269 | +5.58% | 1551만 |
|---|
| 2026.03.05 | ₩14,750 | ₩19,376 | ₩14,374 | ₩18,571 | +25.91% | 2014.7만 |
|---|
| 2026.03.04 | ₩12,256 | ₩13,798 | ₩12,056 | ₩13,530 | +10.39% | 557.9만 |
|---|
| 2026.03.03 | ₩11,197 | ₩13,516 | ₩10,607 | ₩12,524 | +11.86% | 721.3만 |
|---|
| 2026.03.02 | ₩11,666 | ₩12,028 | ₩10,955 | ₩11,532 | -1.15% | 570.7만 |
|---|
| 2026.02.27 | ₩10,392 | ₩11,304 | ₩10,365 | ₩11,062 | +6.45% | 626.5만 |
|---|
| 2026.02.26 | ₩12,095 | ₩12,672 | ₩8,769 | ₩10,607 | -12.31% | 1070만 |
|---|
| 2026.02.25 | ₩12,672 | ₩12,873 | ₩11,887 | ₩12,242 | -3.39% | 385.5만 |
|---|
| 2026.02.24 | ₩11,760 | ₩12,564 | ₩11,505 | ₩12,537 | +6.61% | 356.1만 |
|---|
| 2026.02.23 | ₩11,894 | ₩12,269 | ₩11,371 | ₩11,947 | +0.45% | 401.5만 |
|---|
| 2026.02.20 | ₩11,706 | ₩12,323 | ₩11,532 | ₩12,001 | +2.52% | 333.3만 |
|---|
| 2026.02.19 | ₩11,639 | ₩12,122 | ₩11,467 | ₩11,974 | +2.88% | 281만 |
|---|
| 2026.02.18 | ₩11,518 | ₩11,760 | ₩11,280 | ₩11,559 | +0.35% | 415만 |
|---|
| 2026.02.17 | ₩11,961 | ₩12,256 | ₩11,210 | ₩11,652 | -2.58% | 326.3만 |
|---|
| 2026.02.13 | ₩11,143 | ₩12,470 | ₩11,076 | ₩11,921 | +6.98% | 473.5만 |
|---|
| 2026.02.12 | ₩11,076 | ₩11,438 | ₩10,499 | ₩11,049 | -0.24% | 403.2만 |
|---|
| 2026.02.11 | ₩11,076 | ₩11,357 | ₩10,459 | ₩11,304 | +2.06% | 312.2만 |
|---|
| 2026.02.10 | ₩11,559 | ₩11,585 | ₩10,727 | ₩10,928 | -5.45% | 364.4만 |
|---|
| 2026.02.09 | ₩10,513 | ₩11,532 | ₩10,472 | ₩11,424 | +8.67% | 571.6만 |
|---|
| 2026.02.06 | ₩9,869 | ₩10,788 | ₩9,688 | ₩10,647 | +7.88% | 562.3만 |
|---|
| 2026.02.05 | ₩10,553 | ₩10,749 | ₩9,326 | ₩9,829 | -6.86% | 499만 |
|---|
| 2026.02.04 | ₩10,834 | ₩11,357 | ₩10,794 | ₩11,089 | +2.35% | 560.1만 |
|---|
| 2026.02.03 | ₩11,103 | ₩11,612 | ₩10,385 | ₩10,848 | -2.29% | 1077.8만 |
|---|
| 2026.02.02 | ₩12,323 | ₩13,074 | ₩11,854 | ₩12,082 | -1.96% | 685.7만 |
|---|
| 2026.01.30 | ₩13,315 | ₩14,455 | ₩12,739 | ₩12,980 | -2.52% | 768만 |
|---|
| 2026.01.29 | ₩13,892 | ₩14,629 | ₩13,396 | ₩13,409 | -3.47% | 607.1만 |
|---|
| 2026.01.28 | ₩13,476 | ₩13,979 | ₩13,168 | ₩13,610 | +1.00% | 475만 |
|---|
| 2026.01.27 | ₩13,409 | ₩13,610 | ₩12,739 | ₩13,235 | -1.30% | 681.1만 |
|---|
| 2026.01.26 | ₩13,865 | ₩14,428 | ₩12,899 | ₩13,744 | -0.87% | 661.3만 |
|---|
| 2026.01.23 | ₩16,828 | ₩17,847 | ₩13,751 | ₩13,986 | -16.89% | 1548.8만 |
|---|
| 2026.01.22 | ₩15,139 | ₩16,748 | ₩14,951 | ₩16,627 | +9.83% | 668.9만 |
|---|
| 2026.01.21 | ₩15,152 | ₩16,292 | ₩14,310 | ₩15,528 | +2.48% | 903.1만 |
|---|
| 2026.01.20 | ₩15,353 | ₩15,581 | ₩14,555 | ₩14,777 | -3.76% | 649.9만 |
|---|
| 2026.01.16 | ₩15,474 | ₩15,876 | ₩14,240 | ₩15,581 | +0.69% | 550.5만 |
|---|
| 2026.01.15 | ₩14,763 | ₩15,581 | ₩13,697 | ₩15,528 | +5.18% | 597만 |
|---|
| 2026.01.14 | ₩13,825 | ₩15,112 | ₩13,677 | ₩15,112 | +9.31% | 560.3만 |
|---|
| 2026.01.13 | ₩14,401 | ₩14,589 | ₩13,141 | ₩13,530 | -6.05% | 551.1만 |
|---|
| 2026.01.12 | ₩13,315 | ₩14,649 | ₩12,819 | ₩14,307 | +7.45% | 618.8만 |
|---|
| 2026.01.09 | ₩12,604 | ₩13,282 | ₩12,269 | ₩13,168 | +4.47% | 531.2만 |
|---|
| 2026.01.08 | ₩11,813 | ₩12,645 | ₩11,398 | ₩12,511 | +5.90% | 494.1만 |
|---|
| 2026.01.07 | ₩13,040 | ₩13,476 | ₩10,767 | ₩11,545 | -11.47% | 1346.4만 |
|---|
| 2026.01.06 | ₩14,455 | ₩14,589 | ₩13,007 | ₩13,556 | -6.22% | 853.6만 |
|---|
| 2026.01.05 | ₩14,964 | ₩15,903 | ₩13,744 | ₩14,187 | -5.20% | 1067.2만 |
|---|
| 2026.01.02 | ₩14,334 | ₩16,486 | ₩13,758 | ₩15,729 | +9.73% | 2000.3만 |
|---|
| 2025.12.31 | ₩11,679 | ₩12,289 | ₩10,767 | ₩12,095 | +3.56% | 1073.7만 |
|---|
| 2025.12.30 | ₩11,639 | ₩12,470 | ₩11,203 | ₩11,733 | +0.81% | 867.4만 |
|---|
| 2025.12.29 | ₩11,116 | ₩11,813 | ₩11,062 | ₩11,706 | +5.31% | 586.9만 |
|---|
| 2025.12.26 | ₩12,819 | ₩12,940 | ₩11,026 | ₩11,438 | -10.77% | 896.7만 |
|---|
| 2025.12.24 | ₩13,355 | ₩14,750 | ₩12,484 | ₩13,221 | -1.00% | 1249.4만 |
|---|
| 2025.12.23 | ₩11,840 | ₩14,441 | ₩10,593 | ₩13,892 | +17.33% | 4494만 |
|---|
| 2025.12.22 | ₩10,593 | ₩11,666 | ₩9,802 | ₩10,191 | -3.80% | 599.5만 |
|---|
| 2025.12.19 | ₩11,518 | ₩11,854 | ₩9,936 | ₩10,432 | -9.43% | 1548.5만 |
|---|
| 2025.12.18 | ₩10,794 | ₩12,698 | ₩10,526 | ₩11,062 | +2.48% | 5010.5만 |
|---|
| 2025.12.17 | ₩7,147 | ₩7,442 | ₩6,758 | ₩7,080 | -0.94% | 1057.6만 |
|---|
| 2025.12.16 | ₩7,375 | ₩7,791 | ₩7,080 | ₩7,281 | -1.27% | 468.6만 |
|---|
| 2025.12.15 | ₩8,179 | ₩8,314 | ₩7,120 | ₩7,509 | -8.20% | 601.9만 |
|---|
| 2025.12.12 | ₩7,630 | ₩8,783 | ₩7,630 | ₩8,260 | +8.26% | 666.8만 |
|---|
| 2025.12.11 | ₩7,053 | ₩7,643 | ₩6,946 | ₩7,563 | +7.22% | 375.4만 |
|---|
| 2025.12.10 | ₩7,643 | ₩7,657 | ₩7,147 | ₩7,147 | -6.49% | 483만 |
|---|
| 2025.12.09 | ₩7,576 | ₩8,179 | ₩7,402 | ₩7,670 | +1.24% | 512.9만 |
|---|
| 2025.12.08 | ₩7,683 | ₩8,019 | ₩7,429 | ₩7,522 | -2.09% | 691.9만 |
|---|
| 2025.12.05 | ₩6,852 | ₩7,817 | ₩6,852 | ₩7,563 | +10.37% | 570.1만 |
|---|
| 2025.12.04 | ₩6,973 | ₩6,986 | ₩6,440 | ₩6,839 | -1.92% | 489.6만 |
|---|
| 2025.12.03 | ₩6,061 | ₩7,046 | ₩5,994 | ₩6,999 | +15.49% | 599.2만 |
|---|
| 2025.12.02 | ₩6,436 | ₩7,040 | ₩6,034 | ₩6,047 | -6.04% | 698.5만 |
|---|
| 2025.12.01 | ₩5,672 | ₩6,436 | ₩5,471 | ₩6,423 | +13.24% | 626.8만 |
|---|
| 2025.11.28 | ₩5,712 | ₩6,041 | ₩5,632 | ₩5,860 | +2.58% | 242.6만 |
|---|
| 2025.11.26 | ₩6,007 | ₩6,128 | ₩5,417 | ₩5,525 | -8.04% | 451.5만 |
|---|
| 2025.11.25 | ₩6,202 | ₩6,369 | ₩5,820 | ₩5,980 | -3.57% | 480.4만 |
|---|
| 2025.11.24 | ₩5,873 | ₩6,557 | ₩5,840 | ₩6,396 | +8.90% | 580.4만 |
|---|
| 2025.11.21 | ₩5,565 | ₩6,101 | ₩5,565 | ₩5,994 | +7.71% | 562.7만 |
|---|
| 2025.11.20 | ₩6,141 | ₩6,517 | ₩5,699 | ₩5,712 | -6.99% | 561.7만 |
|---|
| 2025.11.19 | ₩6,047 | ₩6,249 | ₩5,632 | ₩6,195 | +2.44% | 445.6만 |
|---|
| 2025.11.18 | ₩5,766 | ₩6,410 | ₩5,685 | ₩6,168 | +6.98% | 736만 |
|---|
| 2025.11.17 | ₩5,645 | ₩5,860 | ₩4,988 | ₩5,860 | +3.80% | 1251.4만 |
|---|
| 2025.11.14 | ₩7,254 | ₩7,375 | ₩5,417 | ₩5,618 | -22.55% | 1404.2만 |
|---|
| 2025.11.13 | ₩8,448 | ₩8,635 | ₩7,838 | ₩7,898 | -6.51% | 469.7만 |
|---|
| 2025.11.12 | ₩9,386 | ₩9,413 | ₩7,851 | ₩8,582 | -8.57% | 959.9만 |
|---|
| 2025.11.11 | ₩8,072 | ₩9,949 | ₩7,978 | ₩9,695 | +20.10% | 1565.7만 |
|---|
| 2025.11.10 | ₩9,292 | ₩9,628 | ₩7,844 | ₩8,045 | -13.42% | 1946.8만 |
|---|
| 2025.11.07 | ₩6,436 | ₩7,429 | ₩6,141 | ₩7,160 | +11.25% | 806.2만 |
|---|
| 2025.11.06 | ₩7,576 | ₩7,643 | ₩6,423 | ₩6,490 | -14.34% | 660.3만 |
|---|
| 2025.11.05 | ₩7,844 | ₩8,139 | ₩7,227 | ₩7,616 | -2.91% | 759.4만 |
|---|
| 2025.11.04 | ₩8,917 | ₩8,984 | ₩7,482 | ₩7,911 | -11.28% | 1390.3만 |
|---|
| 2025.11.03 | ₩13,262 | ₩13,382 | ₩9,105 | ₩9,748 | -26.49% | 1669.4만 |
|---|
| 2025.10.31 | ₩17,432 | ₩17,646 | ₩13,919 | ₩14,026 | -19.54% | 1094.5만 |
|---|
| 2025.10.30 | ₩17,579 | ₩17,928 | ₩17,204 | ₩17,204 | -2.14% | 398.7만 |
|---|
| 2025.10.29 | ₩17,472 | ₩17,901 | ₩17,445 | ₩17,780 | +1.77% | 331.8만 |
|---|
| 2025.10.28 | ₩17,083 | ₩17,941 | ₩16,359 | ₩17,459 | +2.20% | 463.2만 |
|---|
| 2025.10.27 | ₩18,652 | ₩18,813 | ₩17,003 | ₩17,231 | -7.62% | 439.5만 |
|---|
| 2025.10.24 | ₩17,070 | ₩18,518 | ₩16,399 | ₩17,914 | +4.95% | 886.7만 |
|---|
| 2025.10.23 | ₩16,332 | ₩19,805 | ₩15,823 | ₩18,799 | +15.11% | 1000.3만 |
|---|
| 2025.10.22 | ₩16,292 | ₩16,600 | ₩15,326 | ₩15,849 | -2.72% | 459.9만 |
|---|
| 2025.10.21 | ₩17,231 | ₩17,271 | ₩16,091 | ₩16,627 | -3.50% | 329.6만 |
|---|
| 2025.10.20 | ₩18,370 | ₩18,699 | ₩16,734 | ₩17,150 | -6.64% | 679.2만 |
|---|
| 2025.10.17 | ₩17,257 | ₩17,324 | ₩15,085 | ₩15,836 | -8.24% | 760.1만 |
|---|
| 2025.10.16 | ₩19,081 | ₩19,497 | ₩16,614 | ₩17,593 | -7.80% | 765.3만 |
|---|
| 2025.10.15 | ₩18,746 | ₩21,247 | ₩17,914 | ₩18,947 | +1.07% | 1665.1만 |
|---|
| 2025.10.14 | ₩24,230 | ₩24,974 | ₩23,636 | ₩23,721 | -2.10% | 416.5만 |
|---|
| 2025.10.13 | ₩24,753 | ₩25,571 | ₩23,828 | ₩24,954 | +0.81% | 324.4만 |
|---|
| 2025.10.10 | ₩27,086 | ₩27,810 | ₩24,592 | ₩24,659 | -8.96% | 429.8만 |
|---|