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 | ₩5,150 | ₩5,150 | ₩4,922 | ₩4,989 | -3.12% | 483.3만 |
| 2026.10.08 | ₩5,070 | ₩5,499 | ₩4,976 | ₩5,177 | +2.12% | 1477.2만 |
| 2026.10.07 | ₩4,774 | ₩4,989 | ₩4,748 | ₩4,922 | +3.09% | 550.9만 |
| 2026.10.06 | ₩4,587 | ₩4,949 | ₩4,500 | ₩4,788 | +4.39% | 570.2만 |
| 2026.10.05 | ₩4,694 | ₩4,929 | ₩4,426 | ₩4,654 | -0.86% | 669.6만 |
| 2026.10.02 | ₩4,707 | ₩4,962 | ₩4,553 | ₩4,707 | 0.00% | 1046.1만 |
| 2026.10.01 | ₩4,627 | ₩4,694 | ₩4,399 | ₩4,412 | -4.64% | 613.5만 |
| 2026.09.30 | ₩4,600 | ₩4,929 | ₩4,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,640 |
| +0.87% |
| 1042.6만 |
| 2026.09.29 | ₩4,828 | ₩4,922 | ₩4,533 | ₩4,560 | -5.56% | 1289.4만 |
|---|
| 2026.09.28 | ₩5,230 | ₩5,257 | ₩4,741 | ₩4,788 | -8.46% | 935.1만 |
|---|
| 2026.09.25 | ₩5,177 | ₩5,324 | ₩4,882 | ₩5,204 | +0.52% | 1161.7만 |
|---|
| 2026.09.24 | ₩5,633 | ₩5,703 | ₩5,271 | ₩5,324 | -5.48% | 730.9만 |
|---|
| 2026.09.23 | ₩5,807 | ₩5,955 | ₩5,566 | ₩5,566 | -4.16% | 760.9만 |
|---|
| 2026.09.22 | ₩5,767 | ₩5,941 | ₩5,673 | ₩5,780 | +0.23% | 496.8만 |
|---|
| 2026.09.21 | ₩5,968 | ₩5,995 | ₩5,693 | ₩5,807 | -2.70% | 663만 |
|---|
| 2026.09.18 | ₩5,834 | ₩6,263 | ₩5,753 | ₩6,116 | +4.83% | 1472.8만 |
|---|
| 2026.09.17 | ₩6,062 | ₩6,277 | ₩5,733 | ₩5,834 | -3.76% | 739.5만 |
|---|
| 2026.09.16 | ₩6,518 | ₩6,578 | ₩6,075 | ₩6,142 | -5.76% | 644.8만 |
|---|
| 2026.09.15 | ₩6,505 | ₩6,820 | ₩6,464 | ₩6,652 | +2.27% | 1030.2만 |
|---|
| 2026.09.14 | ₩7,001 | ₩7,215 | ₩6,464 | ₩6,464 | -7.66% | 930.4만 |
|---|
| 2026.09.11 | ₩6,437 | ₩7,054 | ₩6,437 | ₩6,934 | +7.71% | 921.9만 |
|---|
| 2026.09.10 | ₩6,867 | ₩6,867 | ₩6,464 | ₩6,598 | -3.91% | 698.1만 |
|---|
| 2026.09.09 | ₩6,505 | ₩6,719 | ₩6,344 | ₩6,598 | +1.44% | 560.7만 |
|---|
| 2026.09.08 | ₩6,598 | ₩6,733 | ₩6,397 | ₩6,505 | -1.42% | 495.4만 |
|---|
| 2026.09.04 | ₩6,424 | ₩6,491 | ₩6,203 | ₩6,357 | -1.04% | 387.4만 |
|---|
| 2026.09.03 | ₩6,424 | ₩6,625 | ₩6,196 | ₩6,330 | -1.46% | 601.1만 |
|---|
| 2026.09.02 | ₩6,196 | ₩6,558 | ₩6,089 | ₩6,370 | +2.81% | 812.6만 |
|---|
| 2026.09.01 | ₩6,545 | ₩6,625 | ₩6,297 | ₩6,397 | -2.25% | 581.2만 |
|---|
| 2026.08.31 | ₩6,102 | ₩6,491 | ₩6,055 | ₩6,478 | +6.15% | 658.7만 |
|---|
| 2026.08.28 | ₩6,102 | ₩6,330 | ₩6,022 | ₩6,022 | -1.32% | 568만 |
|---|
| 2026.08.27 | ₩6,236 | ₩6,310 | ₩5,995 | ₩6,250 | +0.22% | 1186.1만 |
|---|
| 2026.08.26 | ₩6,317 | ₩6,478 | ₩5,948 | ₩6,209 | -1.70% | 757만 |
|---|
| 2026.08.25 | ₩6,303 | ₩6,443 | ₩6,183 | ₩6,317 | +0.21% | 649만 |
|---|
| 2026.08.24 | ₩6,719 | ₩6,954 | ₩6,511 | ₩6,531 | -2.79% | 744.3만 |
|---|
| 2026.08.21 | ₩6,813 | ₩7,289 | ₩6,625 | ₩6,840 | +0.39% | 1093.1만 |
|---|
| 2026.08.20 | ₩6,920 | ₩7,108 | ₩6,531 | ₩6,800 | -1.74% | 1057.1만 |
|---|
| 2026.08.19 | ₩5,445 | ₩6,914 | ₩5,351 | ₩6,411 | +17.73% | 2892.3만 |
|---|
| 2026.08.18 | ₩5,365 | ₩5,445 | ₩5,070 | ₩5,351 | -0.25% | 941.2만 |
|---|
| 2026.08.17 | ₩5,566 | ₩5,593 | ₩5,284 | ₩5,391 | -3.13% | 1215.5만 |
|---|
| 2026.08.14 | ₩5,566 | ₩5,767 | ₩5,445 | ₩5,566 | 0.00% | 1066만 |
|---|
| 2026.08.13 | ₩5,740 | ₩5,780 | ₩5,177 | ₩5,405 | -5.84% | 1246.1만 |
|---|
| 2026.08.12 | ₩6,384 | ₩6,665 | ₩5,693 | ₩5,874 | -7.98% | 865.9만 |
|---|
| 2026.08.11 | ₩6,370 | ₩6,562 | ₩5,646 | ₩6,236 | -2.11% | 1562.9만 |
|---|
| 2026.08.10 | ₩6,505 | ₩6,826 | ₩6,437 | ₩6,826 | +4.95% | 659.2만 |
|---|
| 2026.08.07 | ₩6,518 | ₩6,585 | ₩6,236 | ₩6,370 | -2.26% | 373.3만 |
|---|
| 2026.08.06 | ₩6,156 | ₩6,639 | ₩6,156 | ₩6,424 | +4.36% | 365만 |
|---|
| 2026.08.05 | ₩6,089 | ₩6,357 | ₩5,894 | ₩6,209 | +1.98% | 506.8만 |
|---|
| 2026.08.04 | ₩6,169 | ₩6,384 | ₩5,955 | ₩6,008 | -2.61% | 565.9만 |
|---|
| 2026.08.03 | ₩6,773 | ₩7,068 | ₩6,384 | ₩6,464 | -4.55% | 859만 |
|---|
| 2026.07.31 | ₩6,116 | ₩7,142 | ₩6,075 | ₩7,095 | +16.01% | 1651.1만 |
|---|
| 2026.07.30 | ₩5,727 | ₩6,028 | ₩5,666 | ₩6,008 | +4.92% | 739.9만 |
|---|
| 2026.07.29 | ₩5,673 | ₩5,921 | ₩5,568 | ₩5,847 | +3.07% | 474.3만 |
|---|
| 2026.07.28 | ₩5,901 | ₩6,102 | ₩5,499 | ₩5,552 | -5.91% | 544.5만 |
|---|
| 2026.07.27 | ₩6,022 | ₩6,277 | ₩5,740 | ₩5,901 | -2.00% | 675만 |
|---|
| 2026.07.24 | ₩6,209 | ₩6,437 | ₩6,035 | ₩6,317 | +1.73% | 558.5만 |
|---|
| 2026.07.23 | ₩6,035 | ₩6,337 | ₩5,914 | ₩6,250 | +3.56% | 970.5만 |
|---|
| 2026.07.22 | ₩5,800 | ₩5,968 | ₩5,713 | ₩5,874 | +1.27% | 438.1만 |
|---|
| 2026.07.21 | ₩5,619 | ₩5,904 | ₩5,566 | ₩5,619 | 0.00% | 679.5만 |
|---|
| 2026.07.20 | ₩5,807 | ₩5,834 | ₩5,525 | ₩5,619 | -3.23% | 521.2만 |
|---|
| 2026.07.17 | ₩5,700 | ₩6,022 | ₩5,566 | ₩5,834 | +2.35% | 779.2만 |
|---|
| 2026.07.16 | ₩5,566 | ₩5,673 | ₩5,123 | ₩5,552 | -0.24% | 1466.1만 |
|---|
| 2026.07.15 | ₩5,901 | ₩5,928 | ₩5,472 | ₩5,579 | -5.45% | 508.8만 |
|---|
| 2026.07.14 | ₩5,834 | ₩6,183 | ₩5,740 | ₩5,888 | +0.92% | 804.1만 |
|---|
| 2026.07.13 | ₩5,351 | ₩6,055 | ₩5,351 | ₩5,941 | +11.03% | 1382만 |
|---|
| 2026.07.10 | ₩5,606 | ₩5,740 | ₩5,016 | ₩5,257 | -6.22% | 1076.1만 |
|---|
| 2026.07.09 | ₩5,472 | ₩5,854 | ₩5,358 | ₩5,552 | +1.47% | 1903.3만 |
|---|
| 2026.07.08 | ₩5,767 | ₩5,821 | ₩5,391 | ₩5,525 | -4.19% | 1320.2만 |
|---|
| 2026.07.07 | ₩5,365 | ₩5,955 | ₩5,298 | ₩5,673 | +5.75% | 1607.5만 |
|---|
| 2026.07.06 | ₩5,727 | ₩6,129 | ₩4,902 | ₩5,298 | -7.49% | 1850.6만 |
|---|
| 2026.07.02 | ₩5,646 | ₩5,928 | ₩5,163 | ₩5,700 | +0.95% | 2588만 |
|---|
| 2026.07.01 | ₩5,204 | ₩5,968 | ₩5,177 | ₩5,901 | +13.40% | 9092.9만 |
|---|
| 2026.06.30 | ₩5,365 | ₩5,753 | ₩3,862 | ₩4,131 | -23.00% | 9707.2만 |
|---|
| 2026.06.29 | ₩9,965 | ₩10,474 | ₩9,314 | ₩9,348 | -6.19% | 270.3만 |
|---|
| 2026.06.26 | ₩10,059 | ₩10,233 | ₩9,723 | ₩9,871 | -1.87% | 661.7만 |
|---|
| 2026.06.25 | ₩10,541 | ₩10,541 | ₩10,005 | ₩10,179 | -3.44% | 346.1만 |
|---|
| 2026.06.24 | ₩11,507 | ₩11,507 | ₩10,521 | ₩10,635 | -7.58% | 454.3만 |
|---|
| 2026.06.23 | ₩12,231 | ₩12,432 | ₩11,842 | ₩11,990 | -1.97% | 308.3만 |
|---|
| 2026.06.22 | ₩13,371 | ₩13,438 | ₩11,735 | ₩12,566 | -6.02% | 489.8만 |
|---|
| 2026.06.18 | ₩13,250 | ₩13,680 | ₩12,815 | ₩13,572 | +2.43% | 911.8만 |
|---|
| 2026.06.17 | ₩13,224 | ₩14,082 | ₩13,041 | ₩13,747 | +3.96% | 304.7만 |
|---|
| 2026.06.16 | ₩13,411 | ₩13,890 | ₩12,392 | ₩13,398 | -0.10% | 633.3만 |
|---|
| 2026.06.15 | ₩13,948 | ₩14,766 | ₩13,881 | ₩14,216 | +1.92% | 458.1만 |
|---|
| 2026.06.12 | ₩15,611 | ₩16,576 | ₩14,525 | ₩14,592 | -6.53% | 471.1만 |
|---|
| 2026.06.11 | ₩16,094 | ₩16,295 | ₩15,624 | ₩15,718 | -2.33% | 276.8만 |
|---|
| 2026.06.10 | ₩15,893 | ₩16,623 | ₩15,760 | ₩15,933 | +0.25% | 276.9만 |
|---|
| 2026.06.09 | ₩17,046 | ₩17,617 | ₩15,537 | ₩15,866 | -6.92% | 574만 |
|---|
| 2026.06.08 | ₩17,247 | ₩18,517 | ₩17,167 | ₩17,596 | +2.02% | 363.8만 |
|---|
| 2026.06.05 | ₩18,293 | ₩18,400 | ₩16,375 | ₩16,429 | -10.19% | 422.5만 |
|---|
| 2026.06.04 | ₩17,435 | ₩18,535 | ₩17,220 | ₩18,159 | +4.15% | 248.6만 |
|---|
| 2026.06.03 | ₩18,159 | ₩18,159 | ₩17,234 | ₩17,757 | -2.22% | 309.2만 |
|---|
| 2026.06.02 | ₩17,475 | ₩18,266 | ₩16,375 | ₩18,199 | +4.14% | 420.7만 |
|---|
| 2026.06.01 | ₩20,694 | ₩21,566 | ₩16,737 | ₩17,462 | -15.62% | 1073.4만 |
|---|
| 2026.05.29 | ₩19,447 | ₩19,721 | ₩18,508 | ₩19,648 | +1.03% | 400.5만 |
|---|
| 2026.05.28 | ₩17,784 | ₩19,835 | ₩17,463 | ₩19,701 | +10.78% | 483.7만 |
|---|
| 2026.05.27 | ₩17,944 | ₩18,736 | ₩17,502 | ₩17,609 | -1.87% | 281.5만 |
|---|
| 2026.05.26 | ₩19,353 | ₩19,589 | ₩18,327 | ₩18,441 | -4.71% | 303.1만 |
|---|
| 2026.05.22 | ₩19,379 | ₩19,782 | ₩18,793 | ₩19,768 | +2.01% | 211만 |
|---|
| 2026.05.21 | ₩20,412 | ₩20,654 | ₩19,312 | ₩19,540 | -4.27% | 356만 |
|---|
| 2026.05.20 | ₩20,372 | ₩21,190 | ₩19,983 | ₩20,184 | -0.92% | 228.8만 |
|---|
| 2026.05.19 | ₩20,734 | ₩21,069 | ₩19,889 | ₩20,439 | -1.42% | 310.8만 |
|---|
| 2026.05.18 | ₩19,929 | ₩20,721 | ₩19,306 | ₩20,426 | +2.49% | 335.1만 |
|---|
| 2026.05.15 | ₩18,414 | ₩20,747 | ₩18,262 | ₩20,291 | +10.20% | 415.1만 |
|---|
| 2026.05.14 | ₩17,448 | ₩18,776 | ₩17,328 | ₩18,441 | +5.69% | 226.4만 |
|---|
| 2026.05.13 | ₩18,736 | ₩18,736 | ₩17,180 | ₩17,596 | -6.08% | 299만 |
|---|
| 2026.05.12 | ₩17,985 | ₩18,803 | ₩17,556 | ₩18,776 | +4.40% | 209.6만 |
|---|
| 2026.05.11 | ₩17,408 | ₩18,052 | ₩16,791 | ₩17,770 | +2.08% | 356만 |
|---|
| 2026.05.08 | ₩17,301 | ₩17,462 | ₩16,475 | ₩17,234 | -0.39% | 218.5만 |
|---|
| 2026.05.07 | ₩16,979 | ₩17,502 | ₩16,241 | ₩17,207 | +1.34% | 383.2만 |
|---|
| 2026.05.06 | ₩18,105 | ₩18,734 | ₩17,586 | ₩17,985 | -0.67% | 238.7만 |
|---|
| 2026.05.05 | ₩19,312 | ₩19,567 | ₩19,105 | ₩19,125 | -0.97% | 197.3만 |
|---|
| 2026.05.04 | ₩19,219 | ₩19,996 | ₩18,937 | ₩19,447 | +1.19% | 268.9만 |
|---|
| 2026.05.01 | ₩18,977 | ₩19,044 | ₩17,636 | ₩18,910 | -0.35% | 267.5만 |
|---|
| 2026.04.30 | ₩18,226 | ₩19,331 | ₩18,107 | ₩19,245 | +5.59% | 297.1만 |
|---|
| 2026.04.29 | ₩17,891 | ₩19,111 | ₩17,234 | ₩18,695 | +4.50% | 275.9만 |
|---|
| 2026.04.28 | ₩18,333 | ₩18,866 | ₩17,488 | ₩17,623 | -3.88% | 286.9만 |
|---|
| 2026.04.27 | ₩18,226 | ₩19,111 | ₩17,904 | ₩18,052 | -0.96% | 201만 |
|---|
| 2026.04.24 | ₩18,937 | ₩19,017 | ₩18,092 | ₩18,213 | -3.82% | 190.3만 |
|---|
| 2026.04.23 | ₩19,594 | ₩19,835 | ₩18,850 | ₩19,125 | -2.40% | 207.2만 |
|---|
| 2026.04.22 | ₩19,044 | ₩19,755 | ₩18,508 | ₩19,675 | +3.31% | 249만 |
|---|
| 2026.04.21 | ₩18,494 | ₩19,648 | ₩18,304 | ₩18,883 | +2.10% | 415.6만 |
|---|
| 2026.04.20 | ₩18,092 | ₩18,642 | ₩16,965 | ₩18,226 | +0.74% | 350.4만 |
|---|
| 2026.04.17 | ₩17,998 | ₩18,977 | ₩17,549 | ₩17,582 | -2.31% | 385.8만 |
|---|
| 2026.04.16 | ₩17,690 | ₩19,420 | ₩16,804 | ₩19,272 | +8.95% | 615.6만 |
|---|
| 2026.04.15 | ₩17,032 | ₩17,649 | ₩16,800 | ₩17,341 | +1.81% | 379.8만 |
|---|
| 2026.04.14 | ₩17,234 | ₩17,234 | ₩16,087 | ₩17,113 | -0.70% | 417.5만 |
|---|
| 2026.04.13 | ₩18,226 | ₩18,347 | ₩17,086 | ₩17,408 | -4.49% | 348.3만 |
|---|
| 2026.04.10 | ₩17,435 | ₩17,958 | ₩17,307 | ₩17,623 | +1.08% | 203.1만 |
|---|
| 2026.04.09 | ₩18,293 | ₩18,575 | ₩16,778 | ₩17,462 | -4.55% | 674.1만 |
|---|
| 2026.04.08 | ₩17,985 | ₩18,535 | ₩17,328 | ₩18,400 | +2.31% | 475.7만 |
|---|
| 2026.04.07 | ₩19,299 | ₩19,433 | ₩18,327 | ₩19,245 | -0.28% | 456.3만 |
|---|
| 2026.04.06 | ₩19,862 | ₩20,439 | ₩18,769 | ₩19,017 | -4.25% | 344.7만 |
|---|
| 2026.04.02 | ₩21,069 | ₩21,351 | ₩19,587 | ₩20,613 | -2.16% | 507.9만 |
|---|
| 2026.04.01 | ₩21,472 | ₩22,220 | ₩19,527 | ₩19,715 | -8.18% | 552만 |
|---|
| 2026.03.31 | ₩23,550 | ₩24,021 | ₩21,136 | ₩22,156 | -5.92% | 646.5만 |
|---|
| 2026.03.30 | ₩25,280 | ₩25,763 | ₩23,081 | ₩23,926 | -5.36% | 503.8만 |
|---|
| 2026.03.27 | ₩23,980 | ₩24,811 | ₩23,343 | ₩24,744 | +3.19% | 356.3만 |
|---|
| 2026.03.26 | ₩24,120 | ₩24,650 | ₩23,014 | ₩24,033 | -0.36% | 445.5만 |
|---|
| 2026.03.25 | ₩22,343 | ₩24,141 | ₩22,223 | ₩23,725 | +6.18% | 386.4만 |
|---|
| 2026.03.24 | ₩21,217 | ₩23,322 | ₩21,217 | ₩22,545 | +6.26% | 670.9만 |
|---|
| 2026.03.23 | ₩20,627 | ₩21,552 | ₩20,090 | ₩21,203 | +2.80% | 665만 |
|---|
| 2026.03.20 | ₩22,880 | ₩23,993 | ₩21,477 | ₩21,834 | -4.57% | 1254.8만 |
|---|
| 2026.03.19 | ₩22,410 | ₩23,108 | ₩21,954 | ₩22,987 | +2.57% | 425.5만 |
|---|
| 2026.03.18 | ₩23,148 | ₩24,489 | ₩22,464 | ₩22,612 | -2.32% | 746.4만 |
|---|
| 2026.03.17 | ₩21,458 | ₩24,060 | ₩21,123 | ₩23,108 | +7.69% | 711.2만 |
|---|
| 2026.03.16 | ₩24,234 | ₩24,664 | ₩21,311 | ₩21,633 | -10.74% | 1024만 |
|---|
| 2026.03.13 | ₩22,498 | ₩23,443 | ₩19,648 | ₩22,571 | +0.33% | 896만 |
|---|
| 2026.03.12 | ₩22,799 | ₩23,470 | ₩21,607 | ₩23,403 | +2.65% | 737만 |
|---|
| 2026.03.11 | ₩19,312 | ₩25,817 | ₩19,125 | ₩22,236 | +15.14% | 1981만 |
|---|
| 2026.03.10 | ₩19,205 | ₩19,514 | ₩18,669 | ₩19,326 | +0.63% | 463.4만 |
|---|
| 2026.03.09 | ₩20,117 | ₩21,150 | ₩18,358 | ₩19,004 | -5.53% | 874.2만 |
|---|
| 2026.03.06 | ₩18,253 | ₩20,540 | ₩18,105 | ₩19,272 | +5.58% | 1551만 |
|---|
| 2026.03.05 | ₩14,753 | ₩19,379 | ₩14,377 | ₩18,575 | +25.91% | 2014.7만 |
|---|
| 2026.03.04 | ₩12,258 | ₩13,800 | ₩12,058 | ₩13,532 | +10.39% | 557.9만 |
|---|
| 2026.03.03 | ₩11,199 | ₩13,519 | ₩10,608 | ₩12,526 | +11.86% | 721.3만 |
|---|
| 2026.03.02 | ₩11,668 | ₩12,030 | ₩10,957 | ₩11,534 | -1.15% | 570.7만 |
|---|
| 2026.02.27 | ₩10,394 | ₩11,306 | ₩10,367 | ₩11,064 | +6.45% | 626.5만 |
|---|
| 2026.02.26 | ₩12,097 | ₩12,674 | ₩8,771 | ₩10,608 | -12.31% | 1070만 |
|---|
| 2026.02.25 | ₩12,674 | ₩12,875 | ₩11,889 | ₩12,245 | -3.39% | 385.5만 |
|---|
| 2026.02.24 | ₩11,762 | ₩12,566 | ₩11,507 | ₩12,540 | +6.61% | 356.1만 |
|---|
| 2026.02.23 | ₩11,896 | ₩12,271 | ₩11,373 | ₩11,950 | +0.45% | 401.5만 |
|---|
| 2026.02.20 | ₩11,708 | ₩12,325 | ₩11,534 | ₩12,003 | +2.52% | 333.3만 |
|---|
| 2026.02.19 | ₩11,641 | ₩12,124 | ₩11,469 | ₩11,976 | +2.88% | 281만 |
|---|
| 2026.02.18 | ₩11,520 | ₩11,762 | ₩11,282 | ₩11,561 | +0.35% | 415만 |
|---|
| 2026.02.17 | ₩11,963 | ₩12,258 | ₩11,212 | ₩11,655 | -2.58% | 326.3만 |
|---|
| 2026.02.13 | ₩11,145 | ₩12,473 | ₩11,078 | ₩11,923 | +6.98% | 473.5만 |
|---|
| 2026.02.12 | ₩11,078 | ₩11,440 | ₩10,501 | ₩11,051 | -0.24% | 403.2만 |
|---|
| 2026.02.11 | ₩11,078 | ₩11,359 | ₩10,461 | ₩11,306 | +2.06% | 312.2만 |
|---|
| 2026.02.10 | ₩11,561 | ₩11,587 | ₩10,729 | ₩10,930 | -5.45% | 364.4만 |
|---|
| 2026.02.09 | ₩10,515 | ₩11,534 | ₩10,474 | ₩11,427 | +8.67% | 571.6만 |
|---|
| 2026.02.06 | ₩9,871 | ₩10,789 | ₩9,690 | ₩10,649 | +7.88% | 562.3만 |
|---|
| 2026.02.05 | ₩10,555 | ₩10,751 | ₩9,328 | ₩9,831 | -6.86% | 499만 |
|---|
| 2026.02.04 | ₩10,836 | ₩11,359 | ₩10,796 | ₩11,091 | +2.35% | 560.1만 |
|---|
| 2026.02.03 | ₩11,105 | ₩11,614 | ₩10,387 | ₩10,850 | -2.29% | 1077.8만 |
|---|
| 2026.02.02 | ₩12,325 | ₩13,076 | ₩11,856 | ₩12,084 | -1.96% | 685.7만 |
|---|
| 2026.01.30 | ₩13,318 | ₩14,457 | ₩12,741 | ₩12,982 | -2.52% | 768만 |
|---|
| 2026.01.29 | ₩13,894 | ₩14,632 | ₩13,398 | ₩13,411 | -3.47% | 607.1만 |
|---|
| 2026.01.28 | ₩13,478 | ₩13,981 | ₩13,170 | ₩13,613 | +1.00% | 475만 |
|---|
| 2026.01.27 | ₩13,411 | ₩13,613 | ₩12,741 | ₩13,237 | -1.30% | 681.1만 |
|---|
| 2026.01.26 | ₩13,867 | ₩14,431 | ₩12,902 | ₩13,747 | -0.87% | 661.3만 |
|---|
| 2026.01.23 | ₩16,831 | ₩17,851 | ₩13,753 | ₩13,988 | -16.89% | 1548.8만 |
|---|
| 2026.01.22 | ₩15,141 | ₩16,751 | ₩14,954 | ₩16,630 | +9.83% | 668.9만 |
|---|
| 2026.01.21 | ₩15,155 | ₩16,295 | ₩14,313 | ₩15,530 | +2.48% | 903.1만 |
|---|
| 2026.01.20 | ₩15,356 | ₩15,584 | ₩14,558 | ₩14,779 | -3.76% | 649.9만 |
|---|
| 2026.01.16 | ₩15,477 | ₩15,879 | ₩14,243 | ₩15,584 | +0.69% | 550.5만 |
|---|
| 2026.01.15 | ₩14,766 | ₩15,584 | ₩13,700 | ₩15,530 | +5.18% | 597만 |
|---|
| 2026.01.14 | ₩13,827 | ₩15,115 | ₩13,680 | ₩15,115 | +9.31% | 560.3만 |
|---|
| 2026.01.13 | ₩14,404 | ₩14,592 | ₩13,143 | ₩13,532 | -6.05% | 551.1만 |
|---|
| 2026.01.12 | ₩13,318 | ₩14,652 | ₩12,821 | ₩14,310 | +7.45% | 618.8만 |
|---|
| 2026.01.09 | ₩12,607 | ₩13,284 | ₩12,271 | ₩13,170 | +4.47% | 531.2만 |
|---|
| 2026.01.08 | ₩11,815 | ₩12,647 | ₩11,400 | ₩12,513 | +5.90% | 494.1만 |
|---|
| 2026.01.07 | ₩13,043 | ₩13,478 | ₩10,769 | ₩11,547 | -11.47% | 1346.4만 |
|---|
| 2026.01.06 | ₩14,457 | ₩14,592 | ₩13,009 | ₩13,559 | -6.22% | 853.6만 |
|---|
| 2026.01.05 | ₩14,967 | ₩15,906 | ₩13,747 | ₩14,189 | -5.20% | 1067.2만 |
|---|
| 2026.01.02 | ₩14,337 | ₩16,489 | ₩13,760 | ₩15,732 | +9.73% | 2000.3만 |
|---|
| 2025.12.31 | ₩11,681 | ₩12,292 | ₩10,769 | ₩12,097 | +3.56% | 1073.7만 |
|---|
| 2025.12.30 | ₩11,641 | ₩12,473 | ₩11,205 | ₩11,735 | +0.81% | 867.4만 |
|---|
| 2025.12.29 | ₩11,118 | ₩11,815 | ₩11,064 | ₩11,708 | +5.31% | 586.9만 |
|---|
| 2025.12.26 | ₩12,821 | ₩12,942 | ₩11,028 | ₩11,440 | -10.77% | 896.7만 |
|---|
| 2025.12.24 | ₩13,358 | ₩14,753 | ₩12,486 | ₩13,224 | -1.00% | 1249.4만 |
|---|
| 2025.12.23 | ₩11,842 | ₩14,444 | ₩10,595 | ₩13,894 | +17.33% | 4494만 |
|---|
| 2025.12.22 | ₩10,595 | ₩11,668 | ₩9,804 | ₩10,193 | -3.80% | 599.5만 |
|---|
| 2025.12.19 | ₩11,520 | ₩11,856 | ₩9,938 | ₩10,434 | -9.43% | 1548.5만 |
|---|
| 2025.12.18 | ₩10,796 | ₩12,701 | ₩10,528 | ₩11,064 | +2.48% | 5010.5만 |
|---|
| 2025.12.17 | ₩7,148 | ₩7,443 | ₩6,759 | ₩7,081 | -0.94% | 1057.6만 |
|---|
| 2025.12.16 | ₩7,376 | ₩7,792 | ₩7,081 | ₩7,282 | -1.27% | 468.6만 |
|---|
| 2025.12.15 | ₩8,181 | ₩8,315 | ₩7,121 | ₩7,510 | -8.20% | 601.9만 |
|---|
| 2025.12.12 | ₩7,631 | ₩8,784 | ₩7,631 | ₩8,261 | +8.26% | 666.8만 |
|---|
| 2025.12.11 | ₩7,054 | ₩7,644 | ₩6,947 | ₩7,564 | +7.22% | 375.4만 |
|---|
| 2025.12.10 | ₩7,644 | ₩7,658 | ₩7,148 | ₩7,148 | -6.49% | 483만 |
|---|
| 2025.12.09 | ₩7,577 | ₩8,181 | ₩7,403 | ₩7,671 | +1.24% | 512.9만 |
|---|
| 2025.12.08 | ₩7,685 | ₩8,020 | ₩7,430 | ₩7,524 | -2.09% | 691.9만 |
|---|
| 2025.12.05 | ₩6,853 | ₩7,819 | ₩6,853 | ₩7,564 | +10.37% | 570.1만 |
|---|
| 2025.12.04 | ₩6,974 | ₩6,987 | ₩6,441 | ₩6,840 | -1.92% | 489.6만 |
|---|
| 2025.12.03 | ₩6,062 | ₩7,048 | ₩5,995 | ₩7,001 | +15.49% | 599.2만 |
|---|
| 2025.12.02 | ₩6,437 | ₩7,041 | ₩6,035 | ₩6,049 | -6.04% | 698.5만 |
|---|
| 2025.12.01 | ₩5,673 | ₩6,437 | ₩5,472 | ₩6,424 | +13.24% | 626.8만 |
|---|
| 2025.11.28 | ₩5,713 | ₩6,042 | ₩5,633 | ₩5,861 | +2.58% | 242.6만 |
|---|
| 2025.11.26 | ₩6,008 | ₩6,129 | ₩5,418 | ₩5,525 | -8.04% | 451.5만 |
|---|
| 2025.11.25 | ₩6,203 | ₩6,370 | ₩5,821 | ₩5,981 | -3.57% | 480.4만 |
|---|
| 2025.11.24 | ₩5,874 | ₩6,558 | ₩5,841 | ₩6,397 | +8.90% | 580.4만 |
|---|
| 2025.11.21 | ₩5,566 | ₩6,102 | ₩5,566 | ₩5,995 | +7.71% | 562.7만 |
|---|
| 2025.11.20 | ₩6,142 | ₩6,518 | ₩5,700 | ₩5,713 | -6.99% | 561.7만 |
|---|
| 2025.11.19 | ₩6,049 | ₩6,250 | ₩5,633 | ₩6,196 | +2.44% | 445.6만 |
|---|
| 2025.11.18 | ₩5,767 | ₩6,411 | ₩5,686 | ₩6,169 | +6.98% | 736만 |
|---|
| 2025.11.17 | ₩5,646 | ₩5,861 | ₩4,989 | ₩5,861 | +3.80% | 1251.4만 |
|---|
| 2025.11.14 | ₩7,256 | ₩7,376 | ₩5,418 | ₩5,619 | -22.55% | 1404.2만 |
|---|
| 2025.11.13 | ₩8,449 | ₩8,637 | ₩7,839 | ₩7,899 | -6.51% | 469.7만 |
|---|
| 2025.11.12 | ₩9,388 | ₩9,415 | ₩7,852 | ₩8,583 | -8.57% | 959.9만 |
|---|
| 2025.11.11 | ₩8,074 | ₩9,951 | ₩7,980 | ₩9,696 | +20.10% | 1565.7만 |
|---|
| 2025.11.10 | ₩9,294 | ₩9,629 | ₩7,846 | ₩8,047 | -13.42% | 1946.8만 |
|---|
| 2025.11.07 | ₩6,437 | ₩7,430 | ₩6,142 | ₩7,162 | +11.25% | 806.2만 |
|---|
| 2025.11.06 | ₩7,577 | ₩7,644 | ₩6,424 | ₩6,491 | -14.34% | 660.3만 |
|---|
| 2025.11.05 | ₩7,846 | ₩8,141 | ₩7,229 | ₩7,618 | -2.91% | 759.4만 |
|---|
| 2025.11.04 | ₩8,919 | ₩8,986 | ₩7,484 | ₩7,913 | -11.28% | 1390.3만 |
|---|
| 2025.11.03 | ₩13,264 | ₩13,385 | ₩9,106 | ₩9,750 | -26.49% | 1669.4만 |
|---|
| 2025.10.31 | ₩17,435 | ₩17,649 | ₩13,921 | ₩14,028 | -19.54% | 1094.5만 |
|---|
| 2025.10.30 | ₩17,582 | ₩17,931 | ₩17,207 | ₩17,207 | -2.14% | 398.7만 |
|---|
| 2025.10.29 | ₩17,475 | ₩17,904 | ₩17,448 | ₩17,784 | +1.77% | 331.8만 |
|---|
| 2025.10.28 | ₩17,086 | ₩17,944 | ₩16,362 | ₩17,462 | +2.20% | 463.2만 |
|---|
| 2025.10.27 | ₩18,655 | ₩18,816 | ₩17,006 | ₩17,234 | -7.62% | 439.5만 |
|---|
| 2025.10.24 | ₩17,073 | ₩18,521 | ₩16,402 | ₩17,918 | +4.95% | 886.7만 |
|---|
| 2025.10.23 | ₩16,335 | ₩19,809 | ₩15,825 | ₩18,803 | +15.11% | 1000.3만 |
|---|
| 2025.10.22 | ₩16,295 | ₩16,603 | ₩15,329 | ₩15,852 | -2.72% | 459.9만 |
|---|
| 2025.10.21 | ₩17,234 | ₩17,274 | ₩16,094 | ₩16,630 | -3.50% | 329.6만 |
|---|
| 2025.10.20 | ₩18,374 | ₩18,702 | ₩16,737 | ₩17,153 | -6.64% | 679.2만 |
|---|
| 2025.10.17 | ₩17,260 | ₩17,328 | ₩15,088 | ₩15,839 | -8.24% | 760.1만 |
|---|
| 2025.10.16 | ₩19,084 | ₩19,500 | ₩16,617 | ₩17,596 | -7.80% | 765.3만 |
|---|
| 2025.10.15 | ₩18,749 | ₩21,250 | ₩17,918 | ₩18,950 | +1.07% | 1665.1만 |
|---|
| 2025.10.14 | ₩24,234 | ₩24,979 | ₩23,640 | ₩23,725 | -2.10% | 416.5만 |
|---|
| 2025.10.13 | ₩24,757 | ₩25,576 | ₩23,832 | ₩24,959 | +0.81% | 324.4만 |
|---|
| 2025.10.10 | ₩27,091 | ₩27,815 | ₩24,597 | ₩24,664 | -8.96% | 429.8만 |
|---|