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 | ₩5,152 | ₩5,152 | ₩4,924 | ₩4,991 | -3.12% | 483.3만 |
| 2026.10.08 | ₩5,071 | ₩5,500 | ₩4,977 | ₩5,178 | +2.12% | 1477.2만 |
| 2026.10.07 | ₩4,776 | ₩4,991 | ₩4,749 | ₩4,924 | +3.09% | 550.9만 |
| 2026.10.06 | ₩4,588 | ₩4,950 | ₩4,501 | ₩4,789 | +4.39% | 570.2만 |
| 2026.10.05 | ₩4,695 | ₩4,930 | ₩4,427 | ₩4,655 | -0.86% | 669.6만 |
| 2026.10.02 | ₩4,709 | ₩4,964 | ₩4,555 | ₩4,709 | 0.00% | 1046.1만 |
| 2026.10.01 | ₩4,628 | ₩4,695 | ₩4,400 | ₩4,414 | -4.64% | 613.5만 |
| 2026.09.30 | ₩4,602 | ₩4,930 | ₩4,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,642 |
| +0.87% |
| 1042.6만 |
| 2026.09.29 | ₩4,830 | ₩4,924 | ₩4,535 | ₩4,561 | -5.56% | 1289.4만 |
|---|
| 2026.09.28 | ₩5,232 | ₩5,259 | ₩4,742 | ₩4,789 | -8.46% | 935.1만 |
|---|
| 2026.09.25 | ₩5,178 | ₩5,326 | ₩4,883 | ₩5,205 | +0.52% | 1161.7만 |
|---|
| 2026.09.24 | ₩5,635 | ₩5,704 | ₩5,272 | ₩5,326 | -5.48% | 730.9만 |
|---|
| 2026.09.23 | ₩5,809 | ₩5,957 | ₩5,568 | ₩5,568 | -4.16% | 760.9만 |
|---|
| 2026.09.22 | ₩5,769 | ₩5,943 | ₩5,675 | ₩5,782 | +0.23% | 496.8만 |
|---|
| 2026.09.21 | ₩5,970 | ₩5,997 | ₩5,695 | ₩5,809 | -2.70% | 663만 |
|---|
| 2026.09.18 | ₩5,836 | ₩6,265 | ₩5,755 | ₩6,118 | +4.83% | 1472.8만 |
|---|
| 2026.09.17 | ₩6,064 | ₩6,279 | ₩5,735 | ₩5,836 | -3.76% | 739.5만 |
|---|
| 2026.09.16 | ₩6,520 | ₩6,580 | ₩6,077 | ₩6,144 | -5.76% | 644.8만 |
|---|
| 2026.09.15 | ₩6,507 | ₩6,822 | ₩6,466 | ₩6,654 | +2.27% | 1030.2만 |
|---|
| 2026.09.14 | ₩7,003 | ₩7,218 | ₩6,466 | ₩6,466 | -7.66% | 930.4만 |
|---|
| 2026.09.11 | ₩6,440 | ₩7,057 | ₩6,440 | ₩6,936 | +7.71% | 921.9만 |
|---|
| 2026.09.10 | ₩6,869 | ₩6,869 | ₩6,466 | ₩6,601 | -3.91% | 698.1만 |
|---|
| 2026.09.09 | ₩6,507 | ₩6,721 | ₩6,346 | ₩6,601 | +1.44% | 560.7만 |
|---|
| 2026.09.08 | ₩6,601 | ₩6,735 | ₩6,399 | ₩6,507 | -1.42% | 495.4만 |
|---|
| 2026.09.04 | ₩6,426 | ₩6,493 | ₩6,205 | ₩6,359 | -1.04% | 387.4만 |
|---|
| 2026.09.03 | ₩6,426 | ₩6,627 | ₩6,198 | ₩6,332 | -1.46% | 601.1만 |
|---|
| 2026.09.02 | ₩6,198 | ₩6,560 | ₩6,091 | ₩6,372 | +2.81% | 812.6만 |
|---|
| 2026.09.01 | ₩6,547 | ₩6,627 | ₩6,299 | ₩6,399 | -2.25% | 581.2만 |
|---|
| 2026.08.31 | ₩6,104 | ₩6,493 | ₩6,057 | ₩6,480 | +6.15% | 658.7만 |
|---|
| 2026.08.28 | ₩6,104 | ₩6,332 | ₩6,024 | ₩6,024 | -1.32% | 568만 |
|---|
| 2026.08.27 | ₩6,238 | ₩6,312 | ₩5,997 | ₩6,252 | +0.22% | 1186.1만 |
|---|
| 2026.08.26 | ₩6,319 | ₩6,480 | ₩5,950 | ₩6,211 | -1.70% | 757만 |
|---|
| 2026.08.25 | ₩6,305 | ₩6,445 | ₩6,185 | ₩6,319 | +0.21% | 649만 |
|---|
| 2026.08.24 | ₩6,721 | ₩6,956 | ₩6,513 | ₩6,533 | -2.79% | 744.3만 |
|---|
| 2026.08.21 | ₩6,815 | ₩7,291 | ₩6,627 | ₩6,842 | +0.39% | 1093.1만 |
|---|
| 2026.08.20 | ₩6,923 | ₩7,110 | ₩6,533 | ₩6,802 | -1.74% | 1057.1만 |
|---|
| 2026.08.19 | ₩5,447 | ₩6,916 | ₩5,353 | ₩6,413 | +17.73% | 2892.3만 |
|---|
| 2026.08.18 | ₩5,366 | ₩5,447 | ₩5,071 | ₩5,353 | -0.25% | 941.2만 |
|---|
| 2026.08.17 | ₩5,568 | ₩5,594 | ₩5,286 | ₩5,393 | -3.13% | 1215.5만 |
|---|
| 2026.08.14 | ₩5,568 | ₩5,769 | ₩5,447 | ₩5,568 | 0.00% | 1066만 |
|---|
| 2026.08.13 | ₩5,742 | ₩5,782 | ₩5,178 | ₩5,407 | -5.84% | 1246.1만 |
|---|
| 2026.08.12 | ₩6,386 | ₩6,668 | ₩5,695 | ₩5,876 | -7.98% | 865.9만 |
|---|
| 2026.08.11 | ₩6,372 | ₩6,564 | ₩5,648 | ₩6,238 | -2.11% | 1562.9만 |
|---|
| 2026.08.10 | ₩6,507 | ₩6,829 | ₩6,440 | ₩6,829 | +4.95% | 659.2만 |
|---|
| 2026.08.07 | ₩6,520 | ₩6,587 | ₩6,238 | ₩6,372 | -2.26% | 373.3만 |
|---|
| 2026.08.06 | ₩6,158 | ₩6,641 | ₩6,158 | ₩6,426 | +4.36% | 365만 |
|---|
| 2026.08.05 | ₩6,091 | ₩6,359 | ₩5,896 | ₩6,211 | +1.98% | 506.8만 |
|---|
| 2026.08.04 | ₩6,171 | ₩6,386 | ₩5,957 | ₩6,010 | -2.61% | 565.9만 |
|---|
| 2026.08.03 | ₩6,775 | ₩7,070 | ₩6,386 | ₩6,466 | -4.55% | 859만 |
|---|
| 2026.07.31 | ₩6,118 | ₩7,144 | ₩6,077 | ₩7,097 | +16.01% | 1651.1만 |
|---|
| 2026.07.30 | ₩5,729 | ₩6,030 | ₩5,668 | ₩6,010 | +4.92% | 739.9만 |
|---|
| 2026.07.29 | ₩5,675 | ₩5,923 | ₩5,570 | ₩5,849 | +3.07% | 474.3만 |
|---|
| 2026.07.28 | ₩5,903 | ₩6,104 | ₩5,500 | ₩5,554 | -5.91% | 544.5만 |
|---|
| 2026.07.27 | ₩6,024 | ₩6,279 | ₩5,742 | ₩5,903 | -2.00% | 675만 |
|---|
| 2026.07.24 | ₩6,211 | ₩6,440 | ₩6,037 | ₩6,319 | +1.73% | 558.5만 |
|---|
| 2026.07.23 | ₩6,037 | ₩6,339 | ₩5,916 | ₩6,252 | +3.56% | 970.5만 |
|---|
| 2026.07.22 | ₩5,802 | ₩5,970 | ₩5,715 | ₩5,876 | +1.27% | 438.1만 |
|---|
| 2026.07.21 | ₩5,621 | ₩5,906 | ₩5,568 | ₩5,621 | 0.00% | 679.5만 |
|---|
| 2026.07.20 | ₩5,809 | ₩5,836 | ₩5,527 | ₩5,621 | -3.23% | 521.2만 |
|---|
| 2026.07.17 | ₩5,702 | ₩6,024 | ₩5,568 | ₩5,836 | +2.35% | 779.2만 |
|---|
| 2026.07.16 | ₩5,568 | ₩5,675 | ₩5,125 | ₩5,554 | -0.24% | 1466.1만 |
|---|
| 2026.07.15 | ₩5,903 | ₩5,930 | ₩5,474 | ₩5,581 | -5.45% | 508.8만 |
|---|
| 2026.07.14 | ₩5,836 | ₩6,185 | ₩5,742 | ₩5,889 | +0.92% | 804.1만 |
|---|
| 2026.07.13 | ₩5,353 | ₩6,057 | ₩5,353 | ₩5,943 | +11.03% | 1382만 |
|---|
| 2026.07.10 | ₩5,608 | ₩5,742 | ₩5,017 | ₩5,259 | -6.22% | 1076.1만 |
|---|
| 2026.07.09 | ₩5,474 | ₩5,856 | ₩5,360 | ₩5,554 | +1.47% | 1903.3만 |
|---|
| 2026.07.08 | ₩5,769 | ₩5,822 | ₩5,393 | ₩5,527 | -4.19% | 1320.2만 |
|---|
| 2026.07.07 | ₩5,366 | ₩5,957 | ₩5,299 | ₩5,675 | +5.75% | 1607.5만 |
|---|
| 2026.07.06 | ₩5,729 | ₩6,131 | ₩4,903 | ₩5,299 | -7.49% | 1850.6만 |
|---|
| 2026.07.02 | ₩5,648 | ₩5,930 | ₩5,165 | ₩5,702 | +0.95% | 2588만 |
|---|
| 2026.07.01 | ₩5,205 | ₩5,970 | ₩5,178 | ₩5,903 | +13.40% | 9092.9만 |
|---|
| 2026.06.30 | ₩5,366 | ₩5,755 | ₩3,864 | ₩4,132 | -23.00% | 9707.2만 |
|---|
| 2026.06.29 | ₩9,968 | ₩10,478 | ₩9,317 | ₩9,351 | -6.19% | 270.3만 |
|---|
| 2026.06.26 | ₩10,062 | ₩10,236 | ₩9,726 | ₩9,874 | -1.87% | 661.7만 |
|---|
| 2026.06.25 | ₩10,545 | ₩10,545 | ₩10,008 | ₩10,183 | -3.44% | 346.1만 |
|---|
| 2026.06.24 | ₩11,511 | ₩11,511 | ₩10,525 | ₩10,639 | -7.58% | 454.3만 |
|---|
| 2026.06.23 | ₩12,235 | ₩12,436 | ₩11,846 | ₩11,994 | -1.97% | 308.3만 |
|---|
| 2026.06.22 | ₩13,375 | ₩13,443 | ₩11,739 | ₩12,571 | -6.02% | 489.8만 |
|---|
| 2026.06.18 | ₩13,255 | ₩13,684 | ₩12,819 | ₩13,577 | +2.43% | 911.8만 |
|---|
| 2026.06.17 | ₩13,228 | ₩14,086 | ₩13,045 | ₩13,751 | +3.96% | 304.7만 |
|---|
| 2026.06.16 | ₩13,416 | ₩13,895 | ₩12,396 | ₩13,402 | -0.10% | 633.3만 |
|---|
| 2026.06.15 | ₩13,952 | ₩14,771 | ₩13,885 | ₩14,221 | +1.92% | 458.1만 |
|---|
| 2026.06.12 | ₩15,616 | ₩16,582 | ₩14,529 | ₩14,596 | -6.53% | 471.1만 |
|---|
| 2026.06.11 | ₩16,099 | ₩16,300 | ₩15,629 | ₩15,723 | -2.33% | 276.8만 |
|---|
| 2026.06.10 | ₩15,898 | ₩16,629 | ₩15,765 | ₩15,938 | +0.25% | 276.9만 |
|---|
| 2026.06.09 | ₩17,051 | ₩17,623 | ₩15,542 | ₩15,871 | -6.92% | 574만 |
|---|
| 2026.06.08 | ₩17,253 | ₩18,523 | ₩17,172 | ₩17,601 | +2.02% | 363.8만 |
|---|
| 2026.06.05 | ₩18,299 | ₩18,406 | ₩16,381 | ₩16,434 | -10.19% | 422.5만 |
|---|
| 2026.06.04 | ₩17,440 | ₩18,540 | ₩17,226 | ₩18,165 | +4.15% | 248.6만 |
|---|
| 2026.06.03 | ₩18,165 | ₩18,165 | ₩17,239 | ₩17,762 | -2.22% | 309.2만 |
|---|
| 2026.06.02 | ₩17,481 | ₩18,272 | ₩16,381 | ₩18,205 | +4.14% | 420.7만 |
|---|
| 2026.06.01 | ₩20,700 | ₩21,572 | ₩16,743 | ₩17,467 | -15.62% | 1073.4만 |
|---|
| 2026.05.29 | ₩19,453 | ₩19,728 | ₩18,514 | ₩19,654 | +1.03% | 400.5만 |
|---|
| 2026.05.28 | ₩17,789 | ₩19,842 | ₩17,469 | ₩19,708 | +10.78% | 483.7만 |
|---|
| 2026.05.27 | ₩17,950 | ₩18,742 | ₩17,507 | ₩17,615 | -1.87% | 281.5만 |
|---|
| 2026.05.26 | ₩19,359 | ₩19,595 | ₩18,333 | ₩18,447 | -4.71% | 303.1만 |
|---|
| 2026.05.22 | ₩19,386 | ₩19,788 | ₩18,799 | ₩19,775 | +2.01% | 211만 |
|---|
| 2026.05.21 | ₩20,419 | ₩20,660 | ₩19,319 | ₩19,547 | -4.27% | 356만 |
|---|
| 2026.05.20 | ₩20,378 | ₩21,197 | ₩19,989 | ₩20,191 | -0.92% | 228.8만 |
|---|
| 2026.05.19 | ₩20,741 | ₩21,076 | ₩19,895 | ₩20,446 | -1.42% | 310.8만 |
|---|
| 2026.05.18 | ₩19,936 | ₩20,727 | ₩19,312 | ₩20,432 | +2.49% | 335.1만 |
|---|
| 2026.05.15 | ₩18,420 | ₩20,754 | ₩18,268 | ₩20,298 | +10.20% | 415.1만 |
|---|
| 2026.05.14 | ₩17,454 | ₩18,782 | ₩17,333 | ₩18,447 | +5.69% | 226.4만 |
|---|
| 2026.05.13 | ₩18,742 | ₩18,742 | ₩17,186 | ₩17,601 | -6.08% | 299만 |
|---|
| 2026.05.12 | ₩17,990 | ₩18,809 | ₩17,561 | ₩18,782 | +4.40% | 209.6만 |
|---|
| 2026.05.11 | ₩17,414 | ₩18,058 | ₩16,796 | ₩17,776 | +2.08% | 356만 |
|---|
| 2026.05.08 | ₩17,306 | ₩17,467 | ₩16,480 | ₩17,239 | -0.39% | 218.5만 |
|---|
| 2026.05.07 | ₩16,984 | ₩17,507 | ₩16,246 | ₩17,212 | +1.34% | 383.2만 |
|---|
| 2026.05.06 | ₩18,111 | ₩18,740 | ₩17,592 | ₩17,990 | -0.67% | 238.7만 |
|---|
| 2026.05.05 | ₩19,319 | ₩19,574 | ₩19,111 | ₩19,131 | -0.97% | 197.3만 |
|---|
| 2026.05.04 | ₩19,225 | ₩20,003 | ₩18,943 | ₩19,453 | +1.19% | 268.9만 |
|---|
| 2026.05.01 | ₩18,983 | ₩19,050 | ₩17,642 | ₩18,916 | -0.35% | 267.5만 |
|---|
| 2026.04.30 | ₩18,232 | ₩19,337 | ₩18,113 | ₩19,252 | +5.59% | 297.1만 |
|---|
| 2026.04.29 | ₩17,897 | ₩19,117 | ₩17,239 | ₩18,701 | +4.50% | 275.9만 |
|---|
| 2026.04.28 | ₩18,339 | ₩18,872 | ₩17,494 | ₩17,628 | -3.88% | 286.9만 |
|---|
| 2026.04.27 | ₩18,232 | ₩19,117 | ₩17,910 | ₩18,058 | -0.96% | 201만 |
|---|
| 2026.04.24 | ₩18,943 | ₩19,023 | ₩18,098 | ₩18,219 | -3.82% | 190.3만 |
|---|
| 2026.04.23 | ₩19,600 | ₩19,842 | ₩18,856 | ₩19,131 | -2.40% | 207.2만 |
|---|
| 2026.04.22 | ₩19,050 | ₩19,761 | ₩18,514 | ₩19,681 | +3.31% | 249만 |
|---|
| 2026.04.21 | ₩18,500 | ₩19,654 | ₩18,310 | ₩18,889 | +2.10% | 415.6만 |
|---|
| 2026.04.20 | ₩18,098 | ₩18,648 | ₩16,971 | ₩18,232 | +0.74% | 350.4만 |
|---|
| 2026.04.17 | ₩18,004 | ₩18,983 | ₩17,554 | ₩17,588 | -2.31% | 385.8만 |
|---|
| 2026.04.16 | ₩17,695 | ₩19,426 | ₩16,810 | ₩19,278 | +8.95% | 615.6만 |
|---|
| 2026.04.15 | ₩17,038 | ₩17,655 | ₩16,806 | ₩17,347 | +1.81% | 379.8만 |
|---|
| 2026.04.14 | ₩17,239 | ₩17,239 | ₩16,092 | ₩17,118 | -0.70% | 417.5만 |
|---|
| 2026.04.13 | ₩18,232 | ₩18,353 | ₩17,092 | ₩17,414 | -4.49% | 348.3만 |
|---|
| 2026.04.10 | ₩17,440 | ₩17,964 | ₩17,313 | ₩17,628 | +1.08% | 203.1만 |
|---|
| 2026.04.09 | ₩18,299 | ₩18,581 | ₩16,783 | ₩17,467 | -4.55% | 674.1만 |
|---|
| 2026.04.08 | ₩17,990 | ₩18,540 | ₩17,333 | ₩18,406 | +2.31% | 475.7만 |
|---|
| 2026.04.07 | ₩19,305 | ₩19,439 | ₩18,333 | ₩19,252 | -0.28% | 456.3만 |
|---|
| 2026.04.06 | ₩19,869 | ₩20,446 | ₩18,775 | ₩19,023 | -4.25% | 344.7만 |
|---|
| 2026.04.02 | ₩21,076 | ₩21,358 | ₩19,594 | ₩20,620 | -2.16% | 507.9만 |
|---|
| 2026.04.01 | ₩21,479 | ₩22,227 | ₩19,533 | ₩19,721 | -8.18% | 552만 |
|---|
| 2026.03.31 | ₩23,558 | ₩24,029 | ₩21,143 | ₩22,163 | -5.92% | 646.5만 |
|---|
| 2026.03.30 | ₩25,289 | ₩25,772 | ₩23,088 | ₩23,934 | -5.36% | 503.8만 |
|---|
| 2026.03.27 | ₩23,987 | ₩24,819 | ₩23,350 | ₩24,752 | +3.19% | 356.3만 |
|---|
| 2026.03.26 | ₩24,128 | ₩24,658 | ₩23,021 | ₩24,041 | -0.36% | 445.5만 |
|---|
| 2026.03.25 | ₩22,351 | ₩24,148 | ₩22,230 | ₩23,732 | +6.18% | 386.4만 |
|---|
| 2026.03.24 | ₩21,224 | ₩23,330 | ₩21,224 | ₩22,552 | +6.26% | 670.9만 |
|---|
| 2026.03.23 | ₩20,633 | ₩21,559 | ₩20,097 | ₩21,210 | +2.80% | 665만 |
|---|
| 2026.03.20 | ₩22,887 | ₩24,001 | ₩21,484 | ₩21,841 | -4.57% | 1254.8만 |
|---|
| 2026.03.19 | ₩22,418 | ₩23,115 | ₩21,962 | ₩22,995 | +2.57% | 425.5만 |
|---|
| 2026.03.18 | ₩23,155 | ₩24,497 | ₩22,471 | ₩22,619 | -2.32% | 746.4만 |
|---|
| 2026.03.17 | ₩21,465 | ₩24,068 | ₩21,130 | ₩23,115 | +7.69% | 711.2만 |
|---|
| 2026.03.16 | ₩24,242 | ₩24,671 | ₩21,318 | ₩21,640 | -10.74% | 1024만 |
|---|
| 2026.03.13 | ₩22,505 | ₩23,451 | ₩19,654 | ₩22,579 | +0.33% | 896만 |
|---|
| 2026.03.12 | ₩22,807 | ₩23,477 | ₩21,614 | ₩23,410 | +2.65% | 737만 |
|---|
| 2026.03.11 | ₩19,319 | ₩25,825 | ₩19,131 | ₩22,243 | +15.14% | 1981만 |
|---|
| 2026.03.10 | ₩19,211 | ₩19,520 | ₩18,675 | ₩19,332 | +0.63% | 463.4만 |
|---|
| 2026.03.09 | ₩20,124 | ₩21,157 | ₩18,363 | ₩19,010 | -5.53% | 874.2만 |
|---|
| 2026.03.06 | ₩18,259 | ₩20,546 | ₩18,111 | ₩19,278 | +5.58% | 1551만 |
|---|
| 2026.03.05 | ₩14,757 | ₩19,386 | ₩14,382 | ₩18,581 | +25.91% | 2014.7만 |
|---|
| 2026.03.04 | ₩12,262 | ₩13,805 | ₩12,062 | ₩13,536 | +10.39% | 557.9만 |
|---|
| 2026.03.03 | ₩11,202 | ₩13,523 | ₩10,612 | ₩12,530 | +11.86% | 721.3만 |
|---|
| 2026.03.02 | ₩11,672 | ₩12,034 | ₩10,961 | ₩11,538 | -1.15% | 570.7만 |
|---|
| 2026.02.27 | ₩10,397 | ₩11,309 | ₩10,370 | ₩11,068 | +6.45% | 626.5만 |
|---|
| 2026.02.26 | ₩12,101 | ₩12,678 | ₩8,774 | ₩10,612 | -12.31% | 1070만 |
|---|
| 2026.02.25 | ₩12,678 | ₩12,879 | ₩11,893 | ₩12,249 | -3.39% | 385.5만 |
|---|
| 2026.02.24 | ₩11,766 | ₩12,571 | ₩11,511 | ₩12,544 | +6.61% | 356.1만 |
|---|
| 2026.02.23 | ₩11,900 | ₩12,275 | ₩11,377 | ₩11,953 | +0.45% | 401.5만 |
|---|
| 2026.02.20 | ₩11,712 | ₩12,329 | ₩11,538 | ₩12,007 | +2.52% | 333.3만 |
|---|
| 2026.02.19 | ₩11,645 | ₩12,128 | ₩11,473 | ₩11,980 | +2.88% | 281만 |
|---|
| 2026.02.18 | ₩11,524 | ₩11,766 | ₩11,285 | ₩11,564 | +0.35% | 415만 |
|---|
| 2026.02.17 | ₩11,967 | ₩12,262 | ₩11,216 | ₩11,658 | -2.58% | 326.3만 |
|---|
| 2026.02.13 | ₩11,148 | ₩12,477 | ₩11,081 | ₩11,927 | +6.98% | 473.5만 |
|---|
| 2026.02.12 | ₩11,081 | ₩11,444 | ₩10,504 | ₩11,055 | -0.24% | 403.2만 |
|---|
| 2026.02.11 | ₩11,081 | ₩11,363 | ₩10,464 | ₩11,309 | +2.06% | 312.2만 |
|---|
| 2026.02.10 | ₩11,564 | ₩11,591 | ₩10,733 | ₩10,934 | -5.45% | 364.4만 |
|---|
| 2026.02.09 | ₩10,518 | ₩11,538 | ₩10,478 | ₩11,430 | +8.67% | 571.6만 |
|---|
| 2026.02.06 | ₩9,874 | ₩10,793 | ₩9,693 | ₩10,652 | +7.88% | 562.3만 |
|---|
| 2026.02.05 | ₩10,558 | ₩10,754 | ₩9,331 | ₩9,834 | -6.86% | 499만 |
|---|
| 2026.02.04 | ₩10,840 | ₩11,363 | ₩10,800 | ₩11,095 | +2.35% | 560.1만 |
|---|
| 2026.02.03 | ₩11,108 | ₩11,618 | ₩10,390 | ₩10,853 | -2.29% | 1077.8만 |
|---|
| 2026.02.02 | ₩12,329 | ₩13,080 | ₩11,859 | ₩12,088 | -1.96% | 685.7만 |
|---|
| 2026.01.30 | ₩13,322 | ₩14,462 | ₩12,745 | ₩12,986 | -2.52% | 768만 |
|---|
| 2026.01.29 | ₩13,899 | ₩14,637 | ₩13,402 | ₩13,416 | -3.47% | 607.1만 |
|---|
| 2026.01.28 | ₩13,483 | ₩13,986 | ₩13,174 | ₩13,617 | +1.00% | 475만 |
|---|
| 2026.01.27 | ₩13,416 | ₩13,617 | ₩12,745 | ₩13,241 | -1.30% | 681.1만 |
|---|
| 2026.01.26 | ₩13,872 | ₩14,435 | ₩12,906 | ₩13,751 | -0.87% | 661.3만 |
|---|
| 2026.01.23 | ₩16,837 | ₩17,856 | ₩13,758 | ₩13,993 | -16.89% | 1548.8만 |
|---|
| 2026.01.22 | ₩15,146 | ₩16,756 | ₩14,959 | ₩16,635 | +9.83% | 668.9만 |
|---|
| 2026.01.21 | ₩15,160 | ₩16,300 | ₩14,317 | ₩15,535 | +2.48% | 903.1만 |
|---|
| 2026.01.20 | ₩15,361 | ₩15,589 | ₩14,563 | ₩14,784 | -3.76% | 649.9만 |
|---|
| 2026.01.16 | ₩15,482 | ₩15,884 | ₩14,247 | ₩15,589 | +0.69% | 550.5만 |
|---|
| 2026.01.15 | ₩14,771 | ₩15,589 | ₩13,704 | ₩15,535 | +5.18% | 597만 |
|---|
| 2026.01.14 | ₩13,832 | ₩15,119 | ₩13,684 | ₩15,119 | +9.31% | 560.3만 |
|---|
| 2026.01.13 | ₩14,408 | ₩14,596 | ₩13,147 | ₩13,536 | -6.05% | 551.1만 |
|---|
| 2026.01.12 | ₩13,322 | ₩14,657 | ₩12,825 | ₩14,315 | +7.45% | 618.8만 |
|---|
| 2026.01.09 | ₩12,611 | ₩13,288 | ₩12,275 | ₩13,174 | +4.47% | 531.2만 |
|---|
| 2026.01.08 | ₩11,819 | ₩12,651 | ₩11,403 | ₩12,517 | +5.90% | 494.1만 |
|---|
| 2026.01.07 | ₩13,047 | ₩13,483 | ₩10,773 | ₩11,551 | -11.47% | 1346.4만 |
|---|
| 2026.01.06 | ₩14,462 | ₩14,596 | ₩13,013 | ₩13,563 | -6.22% | 853.6만 |
|---|
| 2026.01.05 | ₩14,972 | ₩15,911 | ₩13,751 | ₩14,194 | -5.20% | 1067.2만 |
|---|
| 2026.01.02 | ₩14,341 | ₩16,495 | ₩13,765 | ₩15,737 | +9.73% | 2000.3만 |
|---|
| 2025.12.31 | ₩11,685 | ₩12,295 | ₩10,773 | ₩12,101 | +3.56% | 1073.7만 |
|---|
| 2025.12.30 | ₩11,645 | ₩12,477 | ₩11,209 | ₩11,739 | +0.81% | 867.4만 |
|---|
| 2025.12.29 | ₩11,122 | ₩11,819 | ₩11,068 | ₩11,712 | +5.31% | 586.9만 |
|---|
| 2025.12.26 | ₩12,825 | ₩12,946 | ₩11,032 | ₩11,444 | -10.77% | 896.7만 |
|---|
| 2025.12.24 | ₩13,362 | ₩14,757 | ₩12,490 | ₩13,228 | -1.00% | 1249.4만 |
|---|
| 2025.12.23 | ₩11,846 | ₩14,449 | ₩10,598 | ₩13,899 | +17.33% | 4494만 |
|---|
| 2025.12.22 | ₩10,598 | ₩11,672 | ₩9,807 | ₩10,196 | -3.80% | 599.5만 |
|---|
| 2025.12.19 | ₩11,524 | ₩11,859 | ₩9,941 | ₩10,437 | -9.43% | 1548.5만 |
|---|
| 2025.12.18 | ₩10,800 | ₩12,705 | ₩10,531 | ₩11,068 | +2.48% | 5010.5만 |
|---|
| 2025.12.17 | ₩7,151 | ₩7,446 | ₩6,762 | ₩7,083 | -0.94% | 1057.6만 |
|---|
| 2025.12.16 | ₩7,379 | ₩7,795 | ₩7,083 | ₩7,285 | -1.27% | 468.6만 |
|---|
| 2025.12.15 | ₩8,184 | ₩8,318 | ₩7,124 | ₩7,513 | -8.20% | 601.9만 |
|---|
| 2025.12.12 | ₩7,634 | ₩8,787 | ₩7,634 | ₩8,264 | +8.26% | 666.8만 |
|---|
| 2025.12.11 | ₩7,057 | ₩7,647 | ₩6,949 | ₩7,566 | +7.22% | 375.4만 |
|---|
| 2025.12.10 | ₩7,647 | ₩7,660 | ₩7,151 | ₩7,151 | -6.49% | 483만 |
|---|
| 2025.12.09 | ₩7,580 | ₩8,184 | ₩7,405 | ₩7,674 | +1.24% | 512.9만 |
|---|
| 2025.12.08 | ₩7,687 | ₩8,023 | ₩7,432 | ₩7,526 | -2.09% | 691.9만 |
|---|
| 2025.12.05 | ₩6,855 | ₩7,821 | ₩6,855 | ₩7,566 | +10.37% | 570.1만 |
|---|
| 2025.12.04 | ₩6,976 | ₩6,990 | ₩6,444 | ₩6,842 | -1.92% | 489.6만 |
|---|
| 2025.12.03 | ₩6,064 | ₩7,050 | ₩5,997 | ₩7,003 | +15.49% | 599.2만 |
|---|
| 2025.12.02 | ₩6,440 | ₩7,043 | ₩6,037 | ₩6,050 | -6.04% | 698.5만 |
|---|
| 2025.12.01 | ₩5,675 | ₩6,440 | ₩5,474 | ₩6,426 | +13.24% | 626.8만 |
|---|
| 2025.11.28 | ₩5,715 | ₩6,044 | ₩5,635 | ₩5,863 | +2.58% | 242.6만 |
|---|
| 2025.11.26 | ₩6,010 | ₩6,131 | ₩5,420 | ₩5,527 | -8.04% | 451.5만 |
|---|
| 2025.11.25 | ₩6,205 | ₩6,372 | ₩5,822 | ₩5,983 | -3.57% | 480.4만 |
|---|
| 2025.11.24 | ₩5,876 | ₩6,560 | ₩5,843 | ₩6,399 | +8.90% | 580.4만 |
|---|
| 2025.11.21 | ₩5,568 | ₩6,104 | ₩5,568 | ₩5,997 | +7.71% | 562.7만 |
|---|
| 2025.11.20 | ₩6,144 | ₩6,520 | ₩5,702 | ₩5,715 | -6.99% | 561.7만 |
|---|
| 2025.11.19 | ₩6,050 | ₩6,252 | ₩5,635 | ₩6,198 | +2.44% | 445.6만 |
|---|
| 2025.11.18 | ₩5,769 | ₩6,413 | ₩5,688 | ₩6,171 | +6.98% | 736만 |
|---|
| 2025.11.17 | ₩5,648 | ₩5,863 | ₩4,991 | ₩5,863 | +3.80% | 1251.4만 |
|---|
| 2025.11.14 | ₩7,258 | ₩7,379 | ₩5,420 | ₩5,621 | -22.55% | 1404.2만 |
|---|
| 2025.11.13 | ₩8,452 | ₩8,640 | ₩7,841 | ₩7,902 | -6.51% | 469.7만 |
|---|
| 2025.11.12 | ₩9,391 | ₩9,418 | ₩7,855 | ₩8,586 | -8.57% | 959.9만 |
|---|
| 2025.11.11 | ₩8,076 | ₩9,954 | ₩7,982 | ₩9,700 | +20.10% | 1565.7만 |
|---|
| 2025.11.10 | ₩9,297 | ₩9,632 | ₩7,848 | ₩8,049 | -13.42% | 1946.8만 |
|---|
| 2025.11.07 | ₩6,440 | ₩7,432 | ₩6,144 | ₩7,164 | +11.25% | 806.2만 |
|---|
| 2025.11.06 | ₩7,580 | ₩7,647 | ₩6,426 | ₩6,493 | -14.34% | 660.3만 |
|---|
| 2025.11.05 | ₩7,848 | ₩8,143 | ₩7,231 | ₩7,620 | -2.91% | 759.4만 |
|---|
| 2025.11.04 | ₩8,921 | ₩8,989 | ₩7,486 | ₩7,915 | -11.28% | 1390.3만 |
|---|
| 2025.11.03 | ₩13,268 | ₩13,389 | ₩9,109 | ₩9,753 | -26.49% | 1669.4만 |
|---|
| 2025.10.31 | ₩17,440 | ₩17,655 | ₩13,925 | ₩14,033 | -19.54% | 1094.5만 |
|---|
| 2025.10.30 | ₩17,588 | ₩17,937 | ₩17,212 | ₩17,212 | -2.14% | 398.7만 |
|---|
| 2025.10.29 | ₩17,481 | ₩17,910 | ₩17,454 | ₩17,789 | +1.77% | 331.8만 |
|---|
| 2025.10.28 | ₩17,092 | ₩17,950 | ₩16,367 | ₩17,467 | +2.20% | 463.2만 |
|---|
| 2025.10.27 | ₩18,661 | ₩18,822 | ₩17,011 | ₩17,239 | -7.62% | 439.5만 |
|---|
| 2025.10.24 | ₩17,078 | ₩18,527 | ₩16,407 | ₩17,923 | +4.95% | 886.7만 |
|---|
| 2025.10.23 | ₩16,340 | ₩19,815 | ₩15,831 | ₩18,809 | +15.11% | 1000.3만 |
|---|
| 2025.10.22 | ₩16,300 | ₩16,609 | ₩15,334 | ₩15,857 | -2.72% | 459.9만 |
|---|
| 2025.10.21 | ₩17,239 | ₩17,279 | ₩16,099 | ₩16,635 | -3.50% | 329.6만 |
|---|
| 2025.10.20 | ₩18,380 | ₩18,708 | ₩16,743 | ₩17,159 | -6.64% | 679.2만 |
|---|
| 2025.10.17 | ₩17,266 | ₩17,333 | ₩15,093 | ₩15,844 | -8.24% | 760.1만 |
|---|
| 2025.10.16 | ₩19,091 | ₩19,506 | ₩16,622 | ₩17,601 | -7.80% | 765.3만 |
|---|
| 2025.10.15 | ₩18,755 | ₩21,257 | ₩17,923 | ₩18,956 | +1.07% | 1665.1만 |
|---|
| 2025.10.14 | ₩24,242 | ₩24,987 | ₩23,648 | ₩23,732 | -2.10% | 416.5만 |
|---|
| 2025.10.13 | ₩24,765 | ₩25,584 | ₩23,840 | ₩24,967 | +0.81% | 324.4만 |
|---|
| 2025.10.10 | ₩27,100 | ₩27,824 | ₩24,604 | ₩24,671 | -8.96% | 429.8만 |
|---|