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 | ₩5,151 | ₩5,151 | ₩4,923 | ₩4,990 | -3.12% | 483.3만 |
| 2026.10.08 | ₩5,070 | ₩5,499 | ₩4,976 | ₩5,177 | +2.12% | 1477.2만 |
| 2026.10.07 | ₩4,775 | ₩4,990 | ₩4,748 | ₩4,923 | +3.09% | 550.9만 |
| 2026.10.06 | ₩4,587 | ₩4,949 | ₩4,500 | ₩4,788 | +4.39% | 570.2만 |
| 2026.10.05 | ₩4,695 | ₩4,929 | ₩4,426 | ₩4,654 | -0.86% | 669.6만 |
| 2026.10.02 | ₩4,708 | ₩4,963 | ₩4,554 | ₩4,708 | 0.00% | 1046.1만 |
| 2026.10.01 | ₩4,627 | ₩4,695 | ₩4,399 | ₩4,413 | -4.64% | 613.5만 |
| 2026.09.30 | ₩4,601 | ₩4,929 | ₩4,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,641 |
| +0.87% |
| 1042.6만 |
| 2026.09.29 | ₩4,829 | ₩4,923 | ₩4,534 | ₩4,560 | -5.56% | 1289.4만 |
|---|
| 2026.09.28 | ₩5,231 | ₩5,258 | ₩4,741 | ₩4,788 | -8.46% | 935.1만 |
|---|
| 2026.09.25 | ₩5,177 | ₩5,325 | ₩4,882 | ₩5,204 | +0.52% | 1161.7만 |
|---|
| 2026.09.24 | ₩5,633 | ₩5,703 | ₩5,271 | ₩5,325 | -5.48% | 730.9만 |
|---|
| 2026.09.23 | ₩5,808 | ₩5,955 | ₩5,566 | ₩5,566 | -4.16% | 760.9만 |
|---|
| 2026.09.22 | ₩5,768 | ₩5,942 | ₩5,674 | ₩5,781 | +0.23% | 496.8만 |
|---|
| 2026.09.21 | ₩5,969 | ₩5,996 | ₩5,694 | ₩5,808 | -2.70% | 663만 |
|---|
| 2026.09.18 | ₩5,835 | ₩6,264 | ₩5,754 | ₩6,116 | +4.83% | 1472.8만 |
|---|
| 2026.09.17 | ₩6,063 | ₩6,277 | ₩5,734 | ₩5,835 | -3.76% | 739.5만 |
|---|
| 2026.09.16 | ₩6,519 | ₩6,579 | ₩6,076 | ₩6,143 | -5.76% | 644.8만 |
|---|
| 2026.09.15 | ₩6,505 | ₩6,820 | ₩6,465 | ₩6,653 | +2.27% | 1030.2만 |
|---|
| 2026.09.14 | ₩7,002 | ₩7,216 | ₩6,465 | ₩6,465 | -7.66% | 930.4만 |
|---|
| 2026.09.11 | ₩6,438 | ₩7,055 | ₩6,438 | ₩6,934 | +7.71% | 921.9만 |
|---|
| 2026.09.10 | ₩6,867 | ₩6,867 | ₩6,465 | ₩6,599 | -3.91% | 698.1만 |
|---|
| 2026.09.09 | ₩6,505 | ₩6,720 | ₩6,344 | ₩6,599 | +1.44% | 560.7만 |
|---|
| 2026.09.08 | ₩6,599 | ₩6,733 | ₩6,398 | ₩6,505 | -1.42% | 495.4만 |
|---|
| 2026.09.04 | ₩6,425 | ₩6,492 | ₩6,203 | ₩6,358 | -1.04% | 387.4만 |
|---|
| 2026.09.03 | ₩6,425 | ₩6,626 | ₩6,197 | ₩6,331 | -1.46% | 601.1만 |
|---|
| 2026.09.02 | ₩6,197 | ₩6,559 | ₩6,089 | ₩6,371 | +2.81% | 812.6만 |
|---|
| 2026.09.01 | ₩6,545 | ₩6,626 | ₩6,297 | ₩6,398 | -2.25% | 581.2만 |
|---|
| 2026.08.31 | ₩6,103 | ₩6,492 | ₩6,056 | ₩6,478 | +6.15% | 658.7만 |
|---|
| 2026.08.28 | ₩6,103 | ₩6,331 | ₩6,022 | ₩6,022 | -1.32% | 568만 |
|---|
| 2026.08.27 | ₩6,237 | ₩6,311 | ₩5,996 | ₩6,250 | +0.22% | 1186.1만 |
|---|
| 2026.08.26 | ₩6,317 | ₩6,478 | ₩5,949 | ₩6,210 | -1.70% | 757만 |
|---|
| 2026.08.25 | ₩6,304 | ₩6,444 | ₩6,183 | ₩6,317 | +0.21% | 649만 |
|---|
| 2026.08.24 | ₩6,720 | ₩6,955 | ₩6,512 | ₩6,532 | -2.79% | 744.3만 |
|---|
| 2026.08.21 | ₩6,814 | ₩7,290 | ₩6,626 | ₩6,841 | +0.39% | 1093.1만 |
|---|
| 2026.08.20 | ₩6,921 | ₩7,109 | ₩6,532 | ₩6,800 | -1.74% | 1057.1만 |
|---|
| 2026.08.19 | ₩5,446 | ₩6,914 | ₩5,352 | ₩6,411 | +17.73% | 2892.3만 |
|---|
| 2026.08.18 | ₩5,365 | ₩5,446 | ₩5,070 | ₩5,352 | -0.25% | 941.2만 |
|---|
| 2026.08.17 | ₩5,566 | ₩5,593 | ₩5,285 | ₩5,392 | -3.13% | 1215.5만 |
|---|
| 2026.08.14 | ₩5,566 | ₩5,768 | ₩5,446 | ₩5,566 | 0.00% | 1066만 |
|---|
| 2026.08.13 | ₩5,741 | ₩5,781 | ₩5,177 | ₩5,405 | -5.84% | 1246.1만 |
|---|
| 2026.08.12 | ₩6,385 | ₩6,666 | ₩5,694 | ₩5,875 | -7.98% | 865.9만 |
|---|
| 2026.08.11 | ₩6,371 | ₩6,563 | ₩5,647 | ₩6,237 | -2.11% | 1562.9만 |
|---|
| 2026.08.10 | ₩6,505 | ₩6,827 | ₩6,438 | ₩6,827 | +4.95% | 659.2만 |
|---|
| 2026.08.07 | ₩6,519 | ₩6,586 | ₩6,237 | ₩6,371 | -2.26% | 373.3만 |
|---|
| 2026.08.06 | ₩6,157 | ₩6,639 | ₩6,157 | ₩6,425 | +4.36% | 365만 |
|---|
| 2026.08.05 | ₩6,089 | ₩6,358 | ₩5,895 | ₩6,210 | +1.98% | 506.8만 |
|---|
| 2026.08.04 | ₩6,170 | ₩6,385 | ₩5,955 | ₩6,009 | -2.61% | 565.9만 |
|---|
| 2026.08.03 | ₩6,774 | ₩7,069 | ₩6,385 | ₩6,465 | -4.55% | 859만 |
|---|
| 2026.07.31 | ₩6,116 | ₩7,142 | ₩6,076 | ₩7,095 | +16.01% | 1651.1만 |
|---|
| 2026.07.30 | ₩5,727 | ₩6,029 | ₩5,667 | ₩6,009 | +4.92% | 739.9만 |
|---|
| 2026.07.29 | ₩5,674 | ₩5,922 | ₩5,569 | ₩5,848 | +3.07% | 474.3만 |
|---|
| 2026.07.28 | ₩5,902 | ₩6,103 | ₩5,499 | ₩5,553 | -5.91% | 544.5만 |
|---|
| 2026.07.27 | ₩6,022 | ₩6,277 | ₩5,741 | ₩5,902 | -2.00% | 675만 |
|---|
| 2026.07.24 | ₩6,210 | ₩6,438 | ₩6,036 | ₩6,317 | +1.73% | 558.5만 |
|---|
| 2026.07.23 | ₩6,036 | ₩6,338 | ₩5,915 | ₩6,250 | +3.56% | 970.5만 |
|---|
| 2026.07.22 | ₩5,801 | ₩5,969 | ₩5,714 | ₩5,875 | +1.27% | 438.1만 |
|---|
| 2026.07.21 | ₩5,620 | ₩5,904 | ₩5,566 | ₩5,620 | 0.00% | 679.5만 |
|---|
| 2026.07.20 | ₩5,808 | ₩5,835 | ₩5,526 | ₩5,620 | -3.23% | 521.2만 |
|---|
| 2026.07.17 | ₩5,700 | ₩6,022 | ₩5,566 | ₩5,835 | +2.35% | 779.2만 |
|---|
| 2026.07.16 | ₩5,566 | ₩5,674 | ₩5,124 | ₩5,553 | -0.24% | 1466.1만 |
|---|
| 2026.07.15 | ₩5,902 | ₩5,929 | ₩5,472 | ₩5,580 | -5.45% | 508.8만 |
|---|
| 2026.07.14 | ₩5,835 | ₩6,183 | ₩5,741 | ₩5,888 | +0.92% | 804.1만 |
|---|
| 2026.07.13 | ₩5,352 | ₩6,056 | ₩5,352 | ₩5,942 | +11.03% | 1382만 |
|---|
| 2026.07.10 | ₩5,607 | ₩5,741 | ₩5,016 | ₩5,258 | -6.22% | 1076.1만 |
|---|
| 2026.07.09 | ₩5,472 | ₩5,855 | ₩5,358 | ₩5,553 | +1.47% | 1903.3만 |
|---|
| 2026.07.08 | ₩5,768 | ₩5,821 | ₩5,392 | ₩5,526 | -4.19% | 1320.2만 |
|---|
| 2026.07.07 | ₩5,365 | ₩5,955 | ₩5,298 | ₩5,674 | +5.75% | 1607.5만 |
|---|
| 2026.07.06 | ₩5,727 | ₩6,130 | ₩4,902 | ₩5,298 | -7.49% | 1850.6만 |
|---|
| 2026.07.02 | ₩5,647 | ₩5,929 | ₩5,164 | ₩5,700 | +0.95% | 2588만 |
|---|
| 2026.07.01 | ₩5,204 | ₩5,969 | ₩5,177 | ₩5,902 | +13.40% | 9092.9만 |
|---|
| 2026.06.30 | ₩5,365 | ₩5,754 | ₩3,863 | ₩4,131 | -23.00% | 9707.2만 |
|---|
| 2026.06.29 | ₩9,966 | ₩10,475 | ₩9,315 | ₩9,349 | -6.19% | 270.3만 |
|---|
| 2026.06.26 | ₩10,060 | ₩10,234 | ₩9,724 | ₩9,872 | -1.87% | 661.7만 |
|---|
| 2026.06.25 | ₩10,543 | ₩10,543 | ₩10,006 | ₩10,180 | -3.44% | 346.1만 |
|---|
| 2026.06.24 | ₩11,508 | ₩11,508 | ₩10,522 | ₩10,636 | -7.58% | 454.3만 |
|---|
| 2026.06.23 | ₩12,233 | ₩12,434 | ₩11,844 | ₩11,991 | -1.97% | 308.3만 |
|---|
| 2026.06.22 | ₩13,373 | ₩13,440 | ₩11,736 | ₩12,568 | -6.02% | 489.8만 |
|---|
| 2026.06.18 | ₩13,252 | ₩13,681 | ₩12,816 | ₩13,574 | +2.43% | 911.8만 |
|---|
| 2026.06.17 | ₩13,225 | ₩14,084 | ₩13,043 | ₩13,748 | +3.96% | 304.7만 |
|---|
| 2026.06.16 | ₩13,413 | ₩13,892 | ₩12,394 | ₩13,399 | -0.10% | 633.3만 |
|---|
| 2026.06.15 | ₩13,949 | ₩14,768 | ₩13,882 | ₩14,218 | +1.92% | 458.1만 |
|---|
| 2026.06.12 | ₩15,613 | ₩16,578 | ₩14,526 | ₩14,593 | -6.53% | 471.1만 |
|---|
| 2026.06.11 | ₩16,095 | ₩16,297 | ₩15,626 | ₩15,720 | -2.33% | 276.8만 |
|---|
| 2026.06.10 | ₩15,894 | ₩16,625 | ₩15,761 | ₩15,935 | +0.25% | 276.9만 |
|---|
| 2026.06.09 | ₩17,048 | ₩17,619 | ₩15,539 | ₩15,867 | -6.92% | 574만 |
|---|
| 2026.06.08 | ₩17,249 | ₩18,519 | ₩17,169 | ₩17,598 | +2.02% | 363.8만 |
|---|
| 2026.06.05 | ₩18,295 | ₩18,402 | ₩16,377 | ₩16,431 | -10.19% | 422.5만 |
|---|
| 2026.06.04 | ₩17,437 | ₩18,537 | ₩17,222 | ₩18,161 | +4.15% | 248.6만 |
|---|
| 2026.06.03 | ₩18,161 | ₩18,161 | ₩17,236 | ₩17,759 | -2.22% | 309.2만 |
|---|
| 2026.06.02 | ₩17,477 | ₩18,268 | ₩16,377 | ₩18,201 | +4.14% | 420.7만 |
|---|
| 2026.06.01 | ₩20,696 | ₩21,568 | ₩16,739 | ₩17,464 | -15.62% | 1073.4만 |
|---|
| 2026.05.29 | ₩19,449 | ₩19,724 | ₩18,510 | ₩19,650 | +1.03% | 400.5만 |
|---|
| 2026.05.28 | ₩17,786 | ₩19,838 | ₩17,465 | ₩19,704 | +10.78% | 483.7만 |
|---|
| 2026.05.27 | ₩17,946 | ₩18,738 | ₩17,504 | ₩17,611 | -1.87% | 281.5만 |
|---|
| 2026.05.26 | ₩19,355 | ₩19,591 | ₩18,329 | ₩18,443 | -4.71% | 303.1만 |
|---|
| 2026.05.22 | ₩19,382 | ₩19,784 | ₩18,795 | ₩19,771 | +2.01% | 211만 |
|---|
| 2026.05.21 | ₩20,414 | ₩20,656 | ₩19,315 | ₩19,543 | -4.27% | 356만 |
|---|
| 2026.05.20 | ₩20,374 | ₩21,192 | ₩19,985 | ₩20,186 | -0.92% | 228.8만 |
|---|
| 2026.05.19 | ₩20,736 | ₩21,072 | ₩19,891 | ₩20,441 | -1.42% | 310.8만 |
|---|
| 2026.05.18 | ₩19,932 | ₩20,723 | ₩19,308 | ₩20,428 | +2.49% | 335.1만 |
|---|
| 2026.05.15 | ₩18,416 | ₩20,750 | ₩18,264 | ₩20,294 | +10.20% | 415.1만 |
|---|
| 2026.05.14 | ₩17,450 | ₩18,778 | ₩17,329 | ₩18,443 | +5.69% | 226.4만 |
|---|
| 2026.05.13 | ₩18,738 | ₩18,738 | ₩17,182 | ₩17,598 | -6.08% | 299만 |
|---|
| 2026.05.12 | ₩17,987 | ₩18,805 | ₩17,557 | ₩18,778 | +4.40% | 209.6만 |
|---|
| 2026.05.11 | ₩17,410 | ₩18,054 | ₩16,793 | ₩17,772 | +2.08% | 356만 |
|---|
| 2026.05.08 | ₩17,303 | ₩17,464 | ₩16,476 | ₩17,236 | -0.39% | 218.5만 |
|---|
| 2026.05.07 | ₩16,981 | ₩17,504 | ₩16,243 | ₩17,209 | +1.34% | 383.2만 |
|---|
| 2026.05.06 | ₩18,107 | ₩18,736 | ₩17,588 | ₩17,987 | -0.67% | 238.7만 |
|---|
| 2026.05.05 | ₩19,315 | ₩19,569 | ₩19,107 | ₩19,127 | -0.97% | 197.3만 |
|---|
| 2026.05.04 | ₩19,221 | ₩19,999 | ₩18,939 | ₩19,449 | +1.19% | 268.9만 |
|---|
| 2026.05.01 | ₩18,979 | ₩19,046 | ₩17,638 | ₩18,912 | -0.35% | 267.5만 |
|---|
| 2026.04.30 | ₩18,228 | ₩19,333 | ₩18,109 | ₩19,248 | +5.59% | 297.1만 |
|---|
| 2026.04.29 | ₩17,893 | ₩19,113 | ₩17,236 | ₩18,698 | +4.50% | 275.9만 |
|---|
| 2026.04.28 | ₩18,335 | ₩18,868 | ₩17,490 | ₩17,625 | -3.88% | 286.9만 |
|---|
| 2026.04.27 | ₩18,228 | ₩19,113 | ₩17,906 | ₩18,054 | -0.96% | 201만 |
|---|
| 2026.04.24 | ₩18,939 | ₩19,019 | ₩18,094 | ₩18,215 | -3.82% | 190.3만 |
|---|
| 2026.04.23 | ₩19,596 | ₩19,838 | ₩18,852 | ₩19,127 | -2.40% | 207.2만 |
|---|
| 2026.04.22 | ₩19,046 | ₩19,757 | ₩18,510 | ₩19,677 | +3.31% | 249만 |
|---|
| 2026.04.21 | ₩18,496 | ₩19,650 | ₩18,306 | ₩18,885 | +2.10% | 415.6만 |
|---|
| 2026.04.20 | ₩18,094 | ₩18,644 | ₩16,967 | ₩18,228 | +0.74% | 350.4만 |
|---|
| 2026.04.17 | ₩18,000 | ₩18,979 | ₩17,551 | ₩17,584 | -2.31% | 385.8만 |
|---|
| 2026.04.16 | ₩17,692 | ₩19,422 | ₩16,806 | ₩19,274 | +8.95% | 615.6만 |
|---|
| 2026.04.15 | ₩17,034 | ₩17,651 | ₩16,802 | ₩17,343 | +1.81% | 379.8만 |
|---|
| 2026.04.14 | ₩17,236 | ₩17,236 | ₩16,089 | ₩17,115 | -0.70% | 417.5만 |
|---|
| 2026.04.13 | ₩18,228 | ₩18,349 | ₩17,088 | ₩17,410 | -4.49% | 348.3만 |
|---|
| 2026.04.10 | ₩17,437 | ₩17,960 | ₩17,309 | ₩17,625 | +1.08% | 203.1만 |
|---|
| 2026.04.09 | ₩18,295 | ₩18,577 | ₩16,780 | ₩17,464 | -4.55% | 674.1만 |
|---|
| 2026.04.08 | ₩17,987 | ₩18,537 | ₩17,329 | ₩18,402 | +2.31% | 475.7만 |
|---|
| 2026.04.07 | ₩19,301 | ₩19,435 | ₩18,329 | ₩19,248 | -0.28% | 456.3만 |
|---|
| 2026.04.06 | ₩19,865 | ₩20,441 | ₩18,771 | ₩19,019 | -4.25% | 344.7만 |
|---|
| 2026.04.02 | ₩21,072 | ₩21,353 | ₩19,590 | ₩20,616 | -2.16% | 507.9만 |
|---|
| 2026.04.01 | ₩21,474 | ₩22,222 | ₩19,529 | ₩19,717 | -8.18% | 552만 |
|---|
| 2026.03.31 | ₩23,553 | ₩24,024 | ₩21,139 | ₩22,158 | -5.92% | 646.5만 |
|---|
| 2026.03.30 | ₩25,283 | ₩25,766 | ₩23,084 | ₩23,929 | -5.36% | 503.8만 |
|---|
| 2026.03.27 | ₩23,982 | ₩24,814 | ₩23,345 | ₩24,747 | +3.19% | 356.3만 |
|---|
| 2026.03.26 | ₩24,123 | ₩24,653 | ₩23,017 | ₩24,036 | -0.36% | 445.5만 |
|---|
| 2026.03.25 | ₩22,346 | ₩24,143 | ₩22,225 | ₩23,727 | +6.18% | 386.4만 |
|---|
| 2026.03.24 | ₩21,219 | ₩23,325 | ₩21,219 | ₩22,547 | +6.26% | 670.9만 |
|---|
| 2026.03.23 | ₩20,629 | ₩21,555 | ₩20,093 | ₩21,206 | +2.80% | 665만 |
|---|
| 2026.03.20 | ₩22,882 | ₩23,996 | ₩21,479 | ₩21,836 | -4.57% | 1254.8만 |
|---|
| 2026.03.19 | ₩22,413 | ₩23,110 | ₩21,957 | ₩22,990 | +2.57% | 425.5만 |
|---|
| 2026.03.18 | ₩23,151 | ₩24,492 | ₩22,467 | ₩22,614 | -2.32% | 746.4만 |
|---|
| 2026.03.17 | ₩21,461 | ₩24,063 | ₩21,125 | ₩23,110 | +7.69% | 711.2만 |
|---|
| 2026.03.16 | ₩24,237 | ₩24,666 | ₩21,313 | ₩21,635 | -10.74% | 1024만 |
|---|
| 2026.03.13 | ₩22,500 | ₩23,446 | ₩19,650 | ₩22,574 | +0.33% | 896만 |
|---|
| 2026.03.12 | ₩22,802 | ₩23,473 | ₩21,610 | ₩23,406 | +2.65% | 737만 |
|---|
| 2026.03.11 | ₩19,315 | ₩25,820 | ₩19,127 | ₩22,239 | +15.14% | 1981만 |
|---|
| 2026.03.10 | ₩19,207 | ₩19,516 | ₩18,671 | ₩19,328 | +0.63% | 463.4만 |
|---|
| 2026.03.09 | ₩20,119 | ₩21,152 | ₩18,360 | ₩19,006 | -5.53% | 874.2만 |
|---|
| 2026.03.06 | ₩18,255 | ₩20,542 | ₩18,107 | ₩19,274 | +5.58% | 1551만 |
|---|
| 2026.03.05 | ₩14,754 | ₩19,382 | ₩14,379 | ₩18,577 | +25.91% | 2014.7만 |
|---|
| 2026.03.04 | ₩12,259 | ₩13,802 | ₩12,060 | ₩13,534 | +10.39% | 557.9만 |
|---|
| 2026.03.03 | ₩11,200 | ₩13,520 | ₩10,610 | ₩12,528 | +11.86% | 721.3만 |
|---|
| 2026.03.02 | ₩11,669 | ₩12,031 | ₩10,958 | ₩11,535 | -1.15% | 570.7만 |
|---|
| 2026.02.27 | ₩10,395 | ₩11,307 | ₩10,368 | ₩11,066 | +6.45% | 626.5만 |
|---|
| 2026.02.26 | ₩12,098 | ₩12,675 | ₩8,772 | ₩10,610 | -12.31% | 1070만 |
|---|
| 2026.02.25 | ₩12,675 | ₩12,876 | ₩11,891 | ₩12,246 | -3.39% | 385.5만 |
|---|
| 2026.02.24 | ₩11,763 | ₩12,568 | ₩11,508 | ₩12,541 | +6.61% | 356.1만 |
|---|
| 2026.02.23 | ₩11,897 | ₩12,273 | ₩11,374 | ₩11,951 | +0.45% | 401.5만 |
|---|
| 2026.02.20 | ₩11,709 | ₩12,326 | ₩11,535 | ₩12,005 | +2.52% | 333.3만 |
|---|
| 2026.02.19 | ₩11,642 | ₩12,125 | ₩11,471 | ₩11,978 | +2.88% | 281만 |
|---|
| 2026.02.18 | ₩11,522 | ₩11,763 | ₩11,283 | ₩11,562 | +0.35% | 415만 |
|---|
| 2026.02.17 | ₩11,964 | ₩12,259 | ₩11,213 | ₩11,656 | -2.58% | 326.3만 |
|---|
| 2026.02.13 | ₩11,146 | ₩12,474 | ₩11,079 | ₩11,924 | +6.98% | 473.5만 |
|---|
| 2026.02.12 | ₩11,079 | ₩11,441 | ₩10,502 | ₩11,052 | -0.24% | 403.2만 |
|---|
| 2026.02.11 | ₩11,079 | ₩11,361 | ₩10,462 | ₩11,307 | +2.06% | 312.2만 |
|---|
| 2026.02.10 | ₩11,562 | ₩11,589 | ₩10,730 | ₩10,932 | -5.45% | 364.4만 |
|---|
| 2026.02.09 | ₩10,516 | ₩11,535 | ₩10,475 | ₩11,428 | +8.67% | 571.6만 |
|---|
| 2026.02.06 | ₩9,872 | ₩10,791 | ₩9,691 | ₩10,650 | +7.88% | 562.3만 |
|---|
| 2026.02.05 | ₩10,556 | ₩10,752 | ₩9,329 | ₩9,832 | -6.86% | 499만 |
|---|
| 2026.02.04 | ₩10,838 | ₩11,361 | ₩10,797 | ₩11,092 | +2.35% | 560.1만 |
|---|
| 2026.02.03 | ₩11,106 | ₩11,616 | ₩10,388 | ₩10,851 | -2.29% | 1077.8만 |
|---|
| 2026.02.02 | ₩12,326 | ₩13,078 | ₩11,857 | ₩12,085 | -1.96% | 685.7만 |
|---|
| 2026.01.30 | ₩13,319 | ₩14,459 | ₩12,742 | ₩12,984 | -2.52% | 768만 |
|---|
| 2026.01.29 | ₩13,896 | ₩14,633 | ₩13,399 | ₩13,413 | -3.47% | 607.1만 |
|---|
| 2026.01.28 | ₩13,480 | ₩13,983 | ₩13,171 | ₩13,614 | +1.00% | 475만 |
|---|
| 2026.01.27 | ₩13,413 | ₩13,614 | ₩12,742 | ₩13,239 | -1.30% | 681.1만 |
|---|
| 2026.01.26 | ₩13,869 | ₩14,432 | ₩12,903 | ₩13,748 | -0.87% | 661.3만 |
|---|
| 2026.01.23 | ₩16,833 | ₩17,853 | ₩13,755 | ₩13,990 | -16.89% | 1548.8만 |
|---|
| 2026.01.22 | ₩15,143 | ₩16,753 | ₩14,955 | ₩16,632 | +9.83% | 668.9만 |
|---|
| 2026.01.21 | ₩15,157 | ₩16,297 | ₩14,314 | ₩15,532 | +2.48% | 903.1만 |
|---|
| 2026.01.20 | ₩15,358 | ₩15,586 | ₩14,560 | ₩14,781 | -3.76% | 649.9만 |
|---|
| 2026.01.16 | ₩15,478 | ₩15,881 | ₩14,244 | ₩15,586 | +0.69% | 550.5만 |
|---|
| 2026.01.15 | ₩14,768 | ₩15,586 | ₩13,701 | ₩15,532 | +5.18% | 597만 |
|---|
| 2026.01.14 | ₩13,829 | ₩15,116 | ₩13,681 | ₩15,116 | +9.31% | 560.3만 |
|---|
| 2026.01.13 | ₩14,405 | ₩14,593 | ₩13,145 | ₩13,534 | -6.05% | 551.1만 |
|---|
| 2026.01.12 | ₩13,319 | ₩14,654 | ₩12,823 | ₩14,312 | +7.45% | 618.8만 |
|---|
| 2026.01.09 | ₩12,608 | ₩13,285 | ₩12,273 | ₩13,171 | +4.47% | 531.2만 |
|---|
| 2026.01.08 | ₩11,817 | ₩12,648 | ₩11,401 | ₩12,514 | +5.90% | 494.1만 |
|---|
| 2026.01.07 | ₩13,044 | ₩13,480 | ₩10,771 | ₩11,549 | -11.47% | 1346.4만 |
|---|
| 2026.01.06 | ₩14,459 | ₩14,593 | ₩13,011 | ₩13,560 | -6.22% | 853.6만 |
|---|
| 2026.01.05 | ₩14,969 | ₩15,908 | ₩13,748 | ₩14,191 | -5.20% | 1067.2만 |
|---|
| 2026.01.02 | ₩14,338 | ₩16,491 | ₩13,762 | ₩15,733 | +9.73% | 2000.3만 |
|---|
| 2025.12.31 | ₩11,683 | ₩12,293 | ₩10,771 | ₩12,098 | +3.56% | 1073.7만 |
|---|
| 2025.12.30 | ₩11,642 | ₩12,474 | ₩11,206 | ₩11,736 | +0.81% | 867.4만 |
|---|
| 2025.12.29 | ₩11,119 | ₩11,817 | ₩11,066 | ₩11,709 | +5.31% | 586.9만 |
|---|
| 2025.12.26 | ₩12,823 | ₩12,943 | ₩11,029 | ₩11,441 | -10.77% | 896.7만 |
|---|
| 2025.12.24 | ₩13,359 | ₩14,754 | ₩12,487 | ₩13,225 | -1.00% | 1249.4만 |
|---|
| 2025.12.23 | ₩11,844 | ₩14,446 | ₩10,596 | ₩13,896 | +17.33% | 4494만 |
|---|
| 2025.12.22 | ₩10,596 | ₩11,669 | ₩9,805 | ₩10,194 | -3.80% | 599.5만 |
|---|
| 2025.12.19 | ₩11,522 | ₩11,857 | ₩9,939 | ₩10,435 | -9.43% | 1548.5만 |
|---|
| 2025.12.18 | ₩10,797 | ₩12,702 | ₩10,529 | ₩11,066 | +2.48% | 5010.5만 |
|---|
| 2025.12.17 | ₩7,149 | ₩7,444 | ₩6,760 | ₩7,082 | -0.94% | 1057.6만 |
|---|
| 2025.12.16 | ₩7,377 | ₩7,793 | ₩7,082 | ₩7,283 | -1.27% | 468.6만 |
|---|
| 2025.12.15 | ₩8,182 | ₩8,316 | ₩7,122 | ₩7,511 | -8.20% | 601.9만 |
|---|
| 2025.12.12 | ₩7,632 | ₩8,785 | ₩7,632 | ₩8,262 | +8.26% | 666.8만 |
|---|
| 2025.12.11 | ₩7,055 | ₩7,645 | ₩6,948 | ₩7,565 | +7.22% | 375.4만 |
|---|
| 2025.12.10 | ₩7,645 | ₩7,659 | ₩7,149 | ₩7,149 | -6.49% | 483만 |
|---|
| 2025.12.09 | ₩7,578 | ₩8,182 | ₩7,404 | ₩7,672 | +1.24% | 512.9만 |
|---|
| 2025.12.08 | ₩7,686 | ₩8,021 | ₩7,431 | ₩7,525 | -2.09% | 691.9만 |
|---|
| 2025.12.05 | ₩6,854 | ₩7,820 | ₩6,854 | ₩7,565 | +10.37% | 570.1만 |
|---|
| 2025.12.04 | ₩6,975 | ₩6,988 | ₩6,442 | ₩6,841 | -1.92% | 489.6만 |
|---|
| 2025.12.03 | ₩6,063 | ₩7,048 | ₩5,996 | ₩7,002 | +15.49% | 599.2만 |
|---|
| 2025.12.02 | ₩6,438 | ₩7,042 | ₩6,036 | ₩6,049 | -6.04% | 698.5만 |
|---|
| 2025.12.01 | ₩5,674 | ₩6,438 | ₩5,472 | ₩6,425 | +13.24% | 626.8만 |
|---|
| 2025.11.28 | ₩5,714 | ₩6,043 | ₩5,633 | ₩5,861 | +2.58% | 242.6만 |
|---|
| 2025.11.26 | ₩6,009 | ₩6,130 | ₩5,419 | ₩5,526 | -8.04% | 451.5만 |
|---|
| 2025.11.25 | ₩6,203 | ₩6,371 | ₩5,821 | ₩5,982 | -3.57% | 480.4만 |
|---|
| 2025.11.24 | ₩5,875 | ₩6,559 | ₩5,841 | ₩6,398 | +8.90% | 580.4만 |
|---|
| 2025.11.21 | ₩5,566 | ₩6,103 | ₩5,566 | ₩5,996 | +7.71% | 562.7만 |
|---|
| 2025.11.20 | ₩6,143 | ₩6,519 | ₩5,700 | ₩5,714 | -6.99% | 561.7만 |
|---|
| 2025.11.19 | ₩6,049 | ₩6,250 | ₩5,633 | ₩6,197 | +2.44% | 445.6만 |
|---|
| 2025.11.18 | ₩5,768 | ₩6,411 | ₩5,687 | ₩6,170 | +6.98% | 736만 |
|---|
| 2025.11.17 | ₩5,647 | ₩5,861 | ₩4,990 | ₩5,861 | +3.80% | 1251.4만 |
|---|
| 2025.11.14 | ₩7,256 | ₩7,377 | ₩5,419 | ₩5,620 | -22.55% | 1404.2만 |
|---|
| 2025.11.13 | ₩8,450 | ₩8,638 | ₩7,840 | ₩7,900 | -6.51% | 469.7만 |
|---|
| 2025.11.12 | ₩9,389 | ₩9,416 | ₩7,853 | ₩8,584 | -8.57% | 959.9만 |
|---|
| 2025.11.11 | ₩8,075 | ₩9,952 | ₩7,981 | ₩9,698 | +20.10% | 1565.7만 |
|---|
| 2025.11.10 | ₩9,295 | ₩9,630 | ₩7,847 | ₩8,048 | -13.42% | 1946.8만 |
|---|
| 2025.11.07 | ₩6,438 | ₩7,431 | ₩6,143 | ₩7,162 | +11.25% | 806.2만 |
|---|
| 2025.11.06 | ₩7,578 | ₩7,645 | ₩6,425 | ₩6,492 | -14.34% | 660.3만 |
|---|
| 2025.11.05 | ₩7,847 | ₩8,142 | ₩7,230 | ₩7,619 | -2.91% | 759.4만 |
|---|
| 2025.11.04 | ₩8,920 | ₩8,987 | ₩7,484 | ₩7,914 | -11.28% | 1390.3만 |
|---|
| 2025.11.03 | ₩13,265 | ₩13,386 | ₩9,107 | ₩9,751 | -26.49% | 1669.4만 |
|---|
| 2025.10.31 | ₩17,437 | ₩17,651 | ₩13,923 | ₩14,030 | -19.54% | 1094.5만 |
|---|
| 2025.10.30 | ₩17,584 | ₩17,933 | ₩17,209 | ₩17,209 | -2.14% | 398.7만 |
|---|
| 2025.10.29 | ₩17,477 | ₩17,906 | ₩17,450 | ₩17,786 | +1.77% | 331.8만 |
|---|
| 2025.10.28 | ₩17,088 | ₩17,946 | ₩16,364 | ₩17,464 | +2.20% | 463.2만 |
|---|
| 2025.10.27 | ₩18,657 | ₩18,818 | ₩17,008 | ₩17,236 | -7.62% | 439.5만 |
|---|
| 2025.10.24 | ₩17,075 | ₩18,523 | ₩16,404 | ₩17,920 | +4.95% | 886.7만 |
|---|
| 2025.10.23 | ₩16,337 | ₩19,811 | ₩15,827 | ₩18,805 | +15.11% | 1000.3만 |
|---|
| 2025.10.22 | ₩16,297 | ₩16,605 | ₩15,331 | ₩15,854 | -2.72% | 459.9만 |
|---|
| 2025.10.21 | ₩17,236 | ₩17,276 | ₩16,095 | ₩16,632 | -3.50% | 329.6만 |
|---|
| 2025.10.20 | ₩18,376 | ₩18,704 | ₩16,739 | ₩17,155 | -6.64% | 679.2만 |
|---|
| 2025.10.17 | ₩17,262 | ₩17,329 | ₩15,090 | ₩15,841 | -8.24% | 760.1만 |
|---|
| 2025.10.16 | ₩19,087 | ₩19,502 | ₩16,619 | ₩17,598 | -7.80% | 765.3만 |
|---|
| 2025.10.15 | ₩18,751 | ₩21,253 | ₩17,920 | ₩18,952 | +1.07% | 1665.1만 |
|---|
| 2025.10.14 | ₩24,237 | ₩24,982 | ₩23,643 | ₩23,727 | -2.10% | 416.5만 |
|---|
| 2025.10.13 | ₩24,760 | ₩25,578 | ₩23,835 | ₩24,961 | +0.81% | 324.4만 |
|---|
| 2025.10.10 | ₩27,094 | ₩27,818 | ₩24,599 | ₩24,666 | -8.96% | 429.8만 |
|---|