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 | ₩5,146 | ₩5,146 | ₩4,918 | ₩4,985 | -3.12% | 483.3만 |
| 2026.10.08 | ₩5,065 | ₩5,494 | ₩4,971 | ₩5,172 | +2.12% | 1477.2만 |
| 2026.10.07 | ₩4,770 | ₩4,985 | ₩4,744 | ₩4,918 | +3.09% | 550.9만 |
| 2026.10.06 | ₩4,583 | ₩4,945 | ₩4,496 | ₩4,784 | +4.39% | 570.2만 |
| 2026.10.05 | ₩4,690 | ₩4,925 | ₩4,422 | ₩4,650 | -0.86% | 669.6만 |
| 2026.10.02 | ₩4,703 | ₩4,958 | ₩4,549 | ₩4,703 | 0.00% | 1046.1만 |
| 2026.10.01 | ₩4,623 | ₩4,690 | ₩4,395 | ₩4,409 | -4.64% | 613.5만 |
| 2026.09.30 | ₩4,596 | ₩4,925 | ₩4,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,636 |
| +0.87% |
| 1042.6만 |
| 2026.09.29 | ₩4,824 | ₩4,918 | ₩4,529 | ₩4,556 | -5.56% | 1289.4만 |
|---|
| 2026.09.28 | ₩5,226 | ₩5,253 | ₩4,737 | ₩4,784 | -8.46% | 935.1만 |
|---|
| 2026.09.25 | ₩5,172 | ₩5,320 | ₩4,878 | ₩5,199 | +0.52% | 1161.7만 |
|---|
| 2026.09.24 | ₩5,628 | ₩5,698 | ₩5,266 | ₩5,320 | -5.48% | 730.9만 |
|---|
| 2026.09.23 | ₩5,802 | ₩5,950 | ₩5,561 | ₩5,561 | -4.16% | 760.9만 |
|---|
| 2026.09.22 | ₩5,762 | ₩5,936 | ₩5,668 | ₩5,775 | +0.23% | 496.8만 |
|---|
| 2026.09.21 | ₩5,963 | ₩5,990 | ₩5,688 | ₩5,802 | -2.70% | 663만 |
|---|
| 2026.09.18 | ₩5,829 | ₩6,258 | ₩5,749 | ₩6,110 | +4.83% | 1472.8만 |
|---|
| 2026.09.17 | ₩6,057 | ₩6,271 | ₩5,729 | ₩5,829 | -3.76% | 739.5만 |
|---|
| 2026.09.16 | ₩6,512 | ₩6,573 | ₩6,070 | ₩6,137 | -5.76% | 644.8만 |
|---|
| 2026.09.15 | ₩6,499 | ₩6,814 | ₩6,459 | ₩6,646 | +2.27% | 1030.2만 |
|---|
| 2026.09.14 | ₩6,995 | ₩7,209 | ₩6,459 | ₩6,459 | -7.66% | 930.4만 |
|---|
| 2026.09.11 | ₩6,432 | ₩7,049 | ₩6,432 | ₩6,928 | +7.71% | 921.9만 |
|---|
| 2026.09.10 | ₩6,861 | ₩6,861 | ₩6,459 | ₩6,593 | -3.91% | 698.1만 |
|---|
| 2026.09.09 | ₩6,499 | ₩6,714 | ₩6,338 | ₩6,593 | +1.44% | 560.7만 |
|---|
| 2026.09.08 | ₩6,593 | ₩6,727 | ₩6,392 | ₩6,499 | -1.42% | 495.4만 |
|---|
| 2026.09.04 | ₩6,419 | ₩6,486 | ₩6,198 | ₩6,352 | -1.04% | 387.4만 |
|---|
| 2026.09.03 | ₩6,419 | ₩6,620 | ₩6,191 | ₩6,325 | -1.46% | 601.1만 |
|---|
| 2026.09.02 | ₩6,191 | ₩6,553 | ₩6,084 | ₩6,365 | +2.81% | 812.6만 |
|---|
| 2026.09.01 | ₩6,539 | ₩6,620 | ₩6,291 | ₩6,392 | -2.25% | 581.2만 |
|---|
| 2026.08.31 | ₩6,097 | ₩6,486 | ₩6,050 | ₩6,472 | +6.15% | 658.7만 |
|---|
| 2026.08.28 | ₩6,097 | ₩6,325 | ₩6,017 | ₩6,017 | -1.32% | 568만 |
|---|
| 2026.08.27 | ₩6,231 | ₩6,305 | ₩5,990 | ₩6,244 | +0.22% | 1186.1만 |
|---|
| 2026.08.26 | ₩6,311 | ₩6,472 | ₩5,943 | ₩6,204 | -1.70% | 757만 |
|---|
| 2026.08.25 | ₩6,298 | ₩6,437 | ₩6,177 | ₩6,311 | +0.21% | 649만 |
|---|
| 2026.08.24 | ₩6,714 | ₩6,948 | ₩6,506 | ₩6,526 | -2.79% | 744.3만 |
|---|
| 2026.08.21 | ₩6,807 | ₩7,283 | ₩6,620 | ₩6,834 | +0.39% | 1093.1만 |
|---|
| 2026.08.20 | ₩6,915 | ₩7,102 | ₩6,526 | ₩6,794 | -1.74% | 1057.1만 |
|---|
| 2026.08.19 | ₩5,440 | ₩6,908 | ₩5,347 | ₩6,405 | +17.73% | 2892.3만 |
|---|
| 2026.08.18 | ₩5,360 | ₩5,440 | ₩5,065 | ₩5,347 | -0.25% | 941.2만 |
|---|
| 2026.08.17 | ₩5,561 | ₩5,588 | ₩5,280 | ₩5,387 | -3.13% | 1215.5만 |
|---|
| 2026.08.14 | ₩5,561 | ₩5,762 | ₩5,440 | ₩5,561 | 0.00% | 1066만 |
|---|
| 2026.08.13 | ₩5,735 | ₩5,775 | ₩5,172 | ₩5,400 | -5.84% | 1246.1만 |
|---|
| 2026.08.12 | ₩6,378 | ₩6,660 | ₩5,688 | ₩5,869 | -7.98% | 865.9만 |
|---|
| 2026.08.11 | ₩6,365 | ₩6,557 | ₩5,641 | ₩6,231 | -2.11% | 1562.9만 |
|---|
| 2026.08.10 | ₩6,499 | ₩6,821 | ₩6,432 | ₩6,821 | +4.95% | 659.2만 |
|---|
| 2026.08.07 | ₩6,512 | ₩6,579 | ₩6,231 | ₩6,365 | -2.26% | 373.3만 |
|---|
| 2026.08.06 | ₩6,151 | ₩6,633 | ₩6,151 | ₩6,419 | +4.36% | 365만 |
|---|
| 2026.08.05 | ₩6,084 | ₩6,352 | ₩5,889 | ₩6,204 | +1.98% | 506.8만 |
|---|
| 2026.08.04 | ₩6,164 | ₩6,378 | ₩5,950 | ₩6,003 | -2.61% | 565.9만 |
|---|
| 2026.08.03 | ₩6,767 | ₩7,062 | ₩6,378 | ₩6,459 | -4.55% | 859만 |
|---|
| 2026.07.31 | ₩6,110 | ₩7,136 | ₩6,070 | ₩7,089 | +16.01% | 1651.1만 |
|---|
| 2026.07.30 | ₩5,722 | ₩6,023 | ₩5,662 | ₩6,003 | +4.92% | 739.9만 |
|---|
| 2026.07.29 | ₩5,668 | ₩5,916 | ₩5,564 | ₩5,842 | +3.07% | 474.3만 |
|---|
| 2026.07.28 | ₩5,896 | ₩6,097 | ₩5,494 | ₩5,548 | -5.91% | 544.5만 |
|---|
| 2026.07.27 | ₩6,017 | ₩6,271 | ₩5,735 | ₩5,896 | -2.00% | 675만 |
|---|
| 2026.07.24 | ₩6,204 | ₩6,432 | ₩6,030 | ₩6,311 | +1.73% | 558.5만 |
|---|
| 2026.07.23 | ₩6,030 | ₩6,332 | ₩5,909 | ₩6,244 | +3.56% | 970.5만 |
|---|
| 2026.07.22 | ₩5,796 | ₩5,963 | ₩5,708 | ₩5,869 | +1.27% | 438.1만 |
|---|
| 2026.07.21 | ₩5,615 | ₩5,899 | ₩5,561 | ₩5,615 | 0.00% | 679.5만 |
|---|
| 2026.07.20 | ₩5,802 | ₩5,829 | ₩5,521 | ₩5,615 | -3.23% | 521.2만 |
|---|
| 2026.07.17 | ₩5,695 | ₩6,017 | ₩5,561 | ₩5,829 | +2.35% | 779.2만 |
|---|
| 2026.07.16 | ₩5,561 | ₩5,668 | ₩5,119 | ₩5,548 | -0.24% | 1466.1만 |
|---|
| 2026.07.15 | ₩5,896 | ₩5,923 | ₩5,467 | ₩5,574 | -5.45% | 508.8만 |
|---|
| 2026.07.14 | ₩5,829 | ₩6,177 | ₩5,735 | ₩5,883 | +0.92% | 804.1만 |
|---|
| 2026.07.13 | ₩5,347 | ₩6,050 | ₩5,347 | ₩5,936 | +11.03% | 1382만 |
|---|
| 2026.07.10 | ₩5,601 | ₩5,735 | ₩5,012 | ₩5,253 | -6.22% | 1076.1만 |
|---|
| 2026.07.09 | ₩5,467 | ₩5,849 | ₩5,353 | ₩5,548 | +1.47% | 1903.3만 |
|---|
| 2026.07.08 | ₩5,762 | ₩5,816 | ₩5,387 | ₩5,521 | -4.19% | 1320.2만 |
|---|
| 2026.07.07 | ₩5,360 | ₩5,950 | ₩5,293 | ₩5,668 | +5.75% | 1607.5만 |
|---|
| 2026.07.06 | ₩5,722 | ₩6,124 | ₩4,898 | ₩5,293 | -7.49% | 1850.6만 |
|---|
| 2026.07.02 | ₩5,641 | ₩5,923 | ₩5,159 | ₩5,695 | +0.95% | 2588만 |
|---|
| 2026.07.01 | ₩5,199 | ₩5,963 | ₩5,172 | ₩5,896 | +13.40% | 9092.9만 |
|---|
| 2026.06.30 | ₩5,360 | ₩5,749 | ₩3,859 | ₩4,127 | -23.00% | 9707.2만 |
|---|
| 2026.06.29 | ₩9,956 | ₩10,466 | ₩9,306 | ₩9,340 | -6.19% | 270.3만 |
|---|
| 2026.06.26 | ₩10,050 | ₩10,224 | ₩9,715 | ₩9,863 | -1.87% | 661.7만 |
|---|
| 2026.06.25 | ₩10,533 | ₩10,533 | ₩9,997 | ₩10,171 | -3.44% | 346.1만 |
|---|
| 2026.06.24 | ₩11,497 | ₩11,497 | ₩10,512 | ₩10,626 | -7.58% | 454.3만 |
|---|
| 2026.06.23 | ₩12,221 | ₩12,422 | ₩11,832 | ₩11,980 | -1.97% | 308.3만 |
|---|
| 2026.06.22 | ₩13,360 | ₩13,427 | ₩11,725 | ₩12,556 | -6.02% | 489.8만 |
|---|
| 2026.06.18 | ₩13,239 | ₩13,668 | ₩12,804 | ₩13,561 | +2.43% | 911.8만 |
|---|
| 2026.06.17 | ₩13,213 | ₩14,070 | ₩13,030 | ₩13,735 | +3.96% | 304.7만 |
|---|
| 2026.06.16 | ₩13,400 | ₩13,879 | ₩12,382 | ₩13,387 | -0.10% | 633.3만 |
|---|
| 2026.06.15 | ₩13,936 | ₩14,754 | ₩13,869 | ₩14,204 | +1.92% | 458.1만 |
|---|
| 2026.06.12 | ₩15,598 | ₩16,563 | ₩14,512 | ₩14,579 | -6.53% | 471.1만 |
|---|
| 2026.06.11 | ₩16,080 | ₩16,281 | ₩15,611 | ₩15,705 | -2.33% | 276.8만 |
|---|
| 2026.06.10 | ₩15,879 | ₩16,610 | ₩15,747 | ₩15,919 | +0.25% | 276.9만 |
|---|
| 2026.06.09 | ₩17,032 | ₩17,603 | ₩15,524 | ₩15,852 | -6.92% | 574만 |
|---|
| 2026.06.08 | ₩17,233 | ₩18,502 | ₩17,152 | ₩17,581 | +2.02% | 363.8만 |
|---|
| 2026.06.05 | ₩18,278 | ₩18,385 | ₩16,362 | ₩16,415 | -10.19% | 422.5만 |
|---|
| 2026.06.04 | ₩17,420 | ₩18,519 | ₩17,206 | ₩18,144 | +4.15% | 248.6만 |
|---|
| 2026.06.03 | ₩18,144 | ₩18,144 | ₩17,219 | ₩17,742 | -2.22% | 309.2만 |
|---|
| 2026.06.02 | ₩17,460 | ₩18,251 | ₩16,362 | ₩18,184 | +4.14% | 420.7만 |
|---|
| 2026.06.01 | ₩20,677 | ₩21,548 | ₩16,723 | ₩17,447 | -15.62% | 1073.4만 |
|---|
| 2026.05.29 | ₩19,430 | ₩19,705 | ₩18,492 | ₩19,631 | +1.03% | 400.5만 |
|---|
| 2026.05.28 | ₩17,769 | ₩19,819 | ₩17,448 | ₩19,685 | +10.78% | 483.7만 |
|---|
| 2026.05.27 | ₩17,929 | ₩18,720 | ₩17,487 | ₩17,594 | -1.87% | 281.5만 |
|---|
| 2026.05.26 | ₩19,336 | ₩19,572 | ₩18,311 | ₩18,425 | -4.71% | 303.1만 |
|---|
| 2026.05.22 | ₩19,363 | ₩19,765 | ₩18,778 | ₩19,752 | +2.01% | 211만 |
|---|
| 2026.05.21 | ₩20,395 | ₩20,636 | ₩19,296 | ₩19,524 | -4.27% | 356만 |
|---|
| 2026.05.20 | ₩20,355 | ₩21,172 | ₩19,966 | ₩20,167 | -0.92% | 228.8만 |
|---|
| 2026.05.19 | ₩20,717 | ₩21,052 | ₩19,872 | ₩20,422 | -1.42% | 310.8만 |
|---|
| 2026.05.18 | ₩19,913 | ₩20,703 | ₩19,290 | ₩20,409 | +2.49% | 335.1만 |
|---|
| 2026.05.15 | ₩18,398 | ₩20,730 | ₩18,247 | ₩20,275 | +10.20% | 415.1만 |
|---|
| 2026.05.14 | ₩17,434 | ₩18,760 | ₩17,313 | ₩18,425 | +5.69% | 226.4만 |
|---|
| 2026.05.13 | ₩18,720 | ₩18,720 | ₩17,166 | ₩17,581 | -6.08% | 299만 |
|---|
| 2026.05.12 | ₩17,970 | ₩18,787 | ₩17,541 | ₩18,760 | +4.40% | 209.6만 |
|---|
| 2026.05.11 | ₩17,393 | ₩18,037 | ₩16,777 | ₩17,755 | +2.08% | 356만 |
|---|
| 2026.05.08 | ₩17,286 | ₩17,447 | ₩16,461 | ₩17,219 | -0.39% | 218.5만 |
|---|
| 2026.05.07 | ₩16,965 | ₩17,487 | ₩16,228 | ₩17,192 | +1.34% | 383.2만 |
|---|
| 2026.05.06 | ₩18,090 | ₩18,719 | ₩17,572 | ₩17,970 | -0.67% | 238.7만 |
|---|
| 2026.05.05 | ₩19,296 | ₩19,551 | ₩19,089 | ₩19,109 | -0.97% | 197.3만 |
|---|
| 2026.05.04 | ₩19,202 | ₩19,980 | ₩18,921 | ₩19,430 | +1.19% | 268.9만 |
|---|
| 2026.05.01 | ₩18,961 | ₩19,028 | ₩17,621 | ₩18,894 | -0.35% | 267.5만 |
|---|
| 2026.04.30 | ₩18,211 | ₩19,315 | ₩18,092 | ₩19,229 | +5.59% | 297.1만 |
|---|
| 2026.04.29 | ₩17,876 | ₩19,095 | ₩17,219 | ₩18,680 | +4.50% | 275.9만 |
|---|
| 2026.04.28 | ₩18,318 | ₩18,850 | ₩17,474 | ₩17,608 | -3.88% | 286.9만 |
|---|
| 2026.04.27 | ₩18,211 | ₩19,095 | ₩17,889 | ₩18,037 | -0.96% | 201만 |
|---|
| 2026.04.24 | ₩18,921 | ₩19,001 | ₩18,077 | ₩18,197 | -3.82% | 190.3만 |
|---|
| 2026.04.23 | ₩19,578 | ₩19,819 | ₩18,834 | ₩19,109 | -2.40% | 207.2만 |
|---|
| 2026.04.22 | ₩19,028 | ₩19,738 | ₩18,492 | ₩19,658 | +3.31% | 249만 |
|---|
| 2026.04.21 | ₩18,479 | ₩19,631 | ₩18,289 | ₩18,867 | +2.10% | 415.6만 |
|---|
| 2026.04.20 | ₩18,077 | ₩18,626 | ₩16,951 | ₩18,211 | +0.74% | 350.4만 |
|---|
| 2026.04.17 | ₩17,983 | ₩18,961 | ₩17,534 | ₩17,568 | -2.31% | 385.8만 |
|---|
| 2026.04.16 | ₩17,675 | ₩19,403 | ₩16,790 | ₩19,256 | +8.95% | 615.6만 |
|---|
| 2026.04.15 | ₩17,018 | ₩17,635 | ₩16,786 | ₩17,326 | +1.81% | 379.8만 |
|---|
| 2026.04.14 | ₩17,219 | ₩17,219 | ₩16,074 | ₩17,099 | -0.70% | 417.5만 |
|---|
| 2026.04.13 | ₩18,211 | ₩18,331 | ₩17,072 | ₩17,393 | -4.49% | 348.3만 |
|---|
| 2026.04.10 | ₩17,420 | ₩17,943 | ₩17,293 | ₩17,608 | +1.08% | 203.1만 |
|---|
| 2026.04.09 | ₩18,278 | ₩18,559 | ₩16,764 | ₩17,447 | -4.55% | 674.1만 |
|---|
| 2026.04.08 | ₩17,970 | ₩18,519 | ₩17,313 | ₩18,385 | +2.31% | 475.7만 |
|---|
| 2026.04.07 | ₩19,283 | ₩19,417 | ₩18,311 | ₩19,229 | -0.28% | 456.3만 |
|---|
| 2026.04.06 | ₩19,846 | ₩20,422 | ₩18,754 | ₩19,001 | -4.25% | 344.7만 |
|---|
| 2026.04.02 | ₩21,052 | ₩21,333 | ₩19,571 | ₩20,596 | -2.16% | 507.9만 |
|---|
| 2026.04.01 | ₩21,454 | ₩22,201 | ₩19,511 | ₩19,698 | -8.18% | 552만 |
|---|
| 2026.03.31 | ₩23,531 | ₩24,001 | ₩21,119 | ₩22,137 | -5.92% | 646.5만 |
|---|
| 2026.03.30 | ₩25,259 | ₩25,742 | ₩23,062 | ₩23,906 | -5.36% | 503.8만 |
|---|
| 2026.03.27 | ₩23,960 | ₩24,790 | ₩23,323 | ₩24,723 | +3.19% | 356.3만 |
|---|
| 2026.03.26 | ₩24,100 | ₩24,630 | ₩22,995 | ₩24,013 | -0.36% | 445.5만 |
|---|
| 2026.03.25 | ₩22,325 | ₩24,120 | ₩22,204 | ₩23,705 | +6.18% | 386.4만 |
|---|
| 2026.03.24 | ₩21,199 | ₩23,303 | ₩21,199 | ₩22,526 | +6.26% | 670.9만 |
|---|
| 2026.03.23 | ₩20,610 | ₩21,534 | ₩20,073 | ₩21,186 | +2.80% | 665만 |
|---|
| 2026.03.20 | ₩22,861 | ₩23,973 | ₩21,459 | ₩21,816 | -4.57% | 1254.8만 |
|---|
| 2026.03.19 | ₩22,392 | ₩23,089 | ₩21,936 | ₩22,968 | +2.57% | 425.5만 |
|---|
| 2026.03.18 | ₩23,129 | ₩24,469 | ₩22,445 | ₩22,593 | -2.32% | 746.4만 |
|---|
| 2026.03.17 | ₩21,440 | ₩24,040 | ₩21,105 | ₩23,089 | +7.69% | 711.2만 |
|---|
| 2026.03.16 | ₩24,214 | ₩24,643 | ₩21,293 | ₩21,615 | -10.74% | 1024만 |
|---|
| 2026.03.13 | ₩22,479 | ₩23,424 | ₩19,631 | ₩22,553 | +0.33% | 896만 |
|---|
| 2026.03.12 | ₩22,780 | ₩23,450 | ₩21,589 | ₩23,383 | +2.65% | 737만 |
|---|
| 2026.03.11 | ₩19,296 | ₩25,795 | ₩19,109 | ₩22,218 | +15.14% | 1981만 |
|---|
| 2026.03.10 | ₩19,189 | ₩19,497 | ₩18,653 | ₩19,310 | +0.63% | 463.4만 |
|---|
| 2026.03.09 | ₩20,100 | ₩21,132 | ₩18,342 | ₩18,988 | -5.53% | 874.2만 |
|---|
| 2026.03.06 | ₩18,238 | ₩20,522 | ₩18,090 | ₩19,256 | +5.58% | 1551만 |
|---|
| 2026.03.05 | ₩14,740 | ₩19,363 | ₩14,365 | ₩18,559 | +25.91% | 2014.7만 |
|---|
| 2026.03.04 | ₩12,248 | ₩13,789 | ₩12,048 | ₩13,521 | +10.39% | 557.9만 |
|---|
| 2026.03.03 | ₩11,189 | ₩13,507 | ₩10,600 | ₩12,516 | +11.86% | 721.3만 |
|---|
| 2026.03.02 | ₩11,658 | ₩12,020 | ₩10,948 | ₩11,524 | -1.15% | 570.7만 |
|---|
| 2026.02.27 | ₩10,385 | ₩11,296 | ₩10,358 | ₩11,055 | +6.45% | 626.5만 |
|---|
| 2026.02.26 | ₩12,087 | ₩12,663 | ₩8,764 | ₩10,600 | -12.31% | 1070만 |
|---|
| 2026.02.25 | ₩12,663 | ₩12,864 | ₩11,879 | ₩12,234 | -3.39% | 385.5만 |
|---|
| 2026.02.24 | ₩11,752 | ₩12,556 | ₩11,497 | ₩12,529 | +6.61% | 356.1만 |
|---|
| 2026.02.23 | ₩11,886 | ₩12,261 | ₩11,363 | ₩11,940 | +0.45% | 401.5만 |
|---|
| 2026.02.20 | ₩11,698 | ₩12,315 | ₩11,524 | ₩11,993 | +2.52% | 333.3만 |
|---|
| 2026.02.19 | ₩11,631 | ₩12,114 | ₩11,460 | ₩11,966 | +2.88% | 281만 |
|---|
| 2026.02.18 | ₩11,511 | ₩11,752 | ₩11,272 | ₩11,551 | +0.35% | 415만 |
|---|
| 2026.02.17 | ₩11,953 | ₩12,248 | ₩11,203 | ₩11,645 | -2.58% | 326.3만 |
|---|
| 2026.02.13 | ₩11,136 | ₩12,462 | ₩11,069 | ₩11,913 | +6.98% | 473.5만 |
|---|
| 2026.02.12 | ₩11,069 | ₩11,430 | ₩10,492 | ₩11,042 | -0.24% | 403.2만 |
|---|
| 2026.02.11 | ₩11,069 | ₩11,350 | ₩10,452 | ₩11,296 | +2.06% | 312.2만 |
|---|
| 2026.02.10 | ₩11,551 | ₩11,578 | ₩10,720 | ₩10,921 | -5.45% | 364.4만 |
|---|
| 2026.02.09 | ₩10,506 | ₩11,524 | ₩10,466 | ₩11,417 | +8.67% | 571.6만 |
|---|
| 2026.02.06 | ₩9,863 | ₩10,780 | ₩9,682 | ₩10,640 | +7.88% | 562.3만 |
|---|
| 2026.02.05 | ₩10,546 | ₩10,742 | ₩9,320 | ₩9,822 | -6.86% | 499만 |
|---|
| 2026.02.04 | ₩10,827 | ₩11,350 | ₩10,787 | ₩11,082 | +2.35% | 560.1만 |
|---|
| 2026.02.03 | ₩11,095 | ₩11,605 | ₩10,378 | ₩10,841 | -2.29% | 1077.8만 |
|---|
| 2026.02.02 | ₩12,315 | ₩13,065 | ₩11,846 | ₩12,074 | -1.96% | 685.7만 |
|---|
| 2026.01.30 | ₩13,306 | ₩14,445 | ₩12,730 | ₩12,971 | -2.52% | 768만 |
|---|
| 2026.01.29 | ₩13,883 | ₩14,620 | ₩13,387 | ₩13,400 | -3.47% | 607.1만 |
|---|
| 2026.01.28 | ₩13,467 | ₩13,970 | ₩13,159 | ₩13,601 | +1.00% | 475만 |
|---|
| 2026.01.27 | ₩13,400 | ₩13,601 | ₩12,730 | ₩13,226 | -1.30% | 681.1만 |
|---|
| 2026.01.26 | ₩13,856 | ₩14,419 | ₩12,891 | ₩13,735 | -0.87% | 661.3만 |
|---|
| 2026.01.23 | ₩16,817 | ₩17,836 | ₩13,742 | ₩13,976 | -16.89% | 1548.8만 |
|---|
| 2026.01.22 | ₩15,129 | ₩16,737 | ₩14,941 | ₩16,616 | +9.83% | 668.9만 |
|---|
| 2026.01.21 | ₩15,142 | ₩16,281 | ₩14,301 | ₩15,517 | +2.48% | 903.1만 |
|---|
| 2026.01.20 | ₩15,343 | ₩15,571 | ₩14,546 | ₩14,767 | -3.76% | 649.9만 |
|---|
| 2026.01.16 | ₩15,464 | ₩15,866 | ₩14,231 | ₩15,571 | +0.69% | 550.5만 |
|---|
| 2026.01.15 | ₩14,754 | ₩15,571 | ₩13,688 | ₩15,517 | +5.18% | 597만 |
|---|
| 2026.01.14 | ₩13,816 | ₩15,102 | ₩13,668 | ₩15,102 | +9.31% | 560.3만 |
|---|
| 2026.01.13 | ₩14,392 | ₩14,579 | ₩13,132 | ₩13,521 | -6.05% | 551.1만 |
|---|
| 2026.01.12 | ₩13,306 | ₩14,640 | ₩12,811 | ₩14,298 | +7.45% | 618.8만 |
|---|
| 2026.01.09 | ₩12,596 | ₩13,273 | ₩12,261 | ₩13,159 | +4.47% | 531.2만 |
|---|
| 2026.01.08 | ₩11,806 | ₩12,636 | ₩11,390 | ₩12,502 | +5.90% | 494.1만 |
|---|
| 2026.01.07 | ₩13,032 | ₩13,467 | ₩10,760 | ₩11,538 | -11.47% | 1346.4만 |
|---|
| 2026.01.06 | ₩14,445 | ₩14,579 | ₩12,998 | ₩13,548 | -6.22% | 853.6만 |
|---|
| 2026.01.05 | ₩14,955 | ₩15,893 | ₩13,735 | ₩14,177 | -5.20% | 1067.2만 |
|---|
| 2026.01.02 | ₩14,325 | ₩16,476 | ₩13,749 | ₩15,718 | +9.73% | 2000.3만 |
|---|
| 2025.12.31 | ₩11,672 | ₩12,281 | ₩10,760 | ₩12,087 | +3.56% | 1073.7만 |
|---|
| 2025.12.30 | ₩11,631 | ₩12,462 | ₩11,196 | ₩11,725 | +0.81% | 867.4만 |
|---|
| 2025.12.29 | ₩11,109 | ₩11,806 | ₩11,055 | ₩11,698 | +5.31% | 586.9만 |
|---|
| 2025.12.26 | ₩12,811 | ₩12,931 | ₩11,019 | ₩11,430 | -10.77% | 896.7만 |
|---|
| 2025.12.24 | ₩13,347 | ₩14,740 | ₩12,476 | ₩13,213 | -1.00% | 1249.4만 |
|---|
| 2025.12.23 | ₩11,832 | ₩14,432 | ₩10,586 | ₩13,883 | +17.33% | 4494만 |
|---|
| 2025.12.22 | ₩10,586 | ₩11,658 | ₩9,796 | ₩10,184 | -3.80% | 599.5만 |
|---|
| 2025.12.19 | ₩11,511 | ₩11,846 | ₩9,930 | ₩10,425 | -9.43% | 1548.5만 |
|---|
| 2025.12.18 | ₩10,787 | ₩12,690 | ₩10,519 | ₩11,055 | +2.48% | 5010.5만 |
|---|
| 2025.12.17 | ₩7,142 | ₩7,437 | ₩6,754 | ₩7,075 | -0.94% | 1057.6만 |
|---|
| 2025.12.16 | ₩7,370 | ₩7,786 | ₩7,075 | ₩7,276 | -1.27% | 468.6만 |
|---|
| 2025.12.15 | ₩8,174 | ₩8,308 | ₩7,116 | ₩7,504 | -8.20% | 601.9만 |
|---|
| 2025.12.12 | ₩7,625 | ₩8,777 | ₩7,625 | ₩8,255 | +8.26% | 666.8만 |
|---|
| 2025.12.11 | ₩7,049 | ₩7,638 | ₩6,941 | ₩7,558 | +7.22% | 375.4만 |
|---|
| 2025.12.10 | ₩7,638 | ₩7,652 | ₩7,142 | ₩7,142 | -6.49% | 483만 |
|---|
| 2025.12.09 | ₩7,571 | ₩8,174 | ₩7,397 | ₩7,665 | +1.24% | 512.9만 |
|---|
| 2025.12.08 | ₩7,678 | ₩8,013 | ₩7,424 | ₩7,518 | -2.09% | 691.9만 |
|---|
| 2025.12.05 | ₩6,848 | ₩7,812 | ₩6,848 | ₩7,558 | +10.37% | 570.1만 |
|---|
| 2025.12.04 | ₩6,968 | ₩6,982 | ₩6,436 | ₩6,834 | -1.92% | 489.6만 |
|---|
| 2025.12.03 | ₩6,057 | ₩7,042 | ₩5,990 | ₩6,995 | +15.49% | 599.2만 |
|---|
| 2025.12.02 | ₩6,432 | ₩7,035 | ₩6,030 | ₩6,043 | -6.04% | 698.5만 |
|---|
| 2025.12.01 | ₩5,668 | ₩6,432 | ₩5,467 | ₩6,419 | +13.24% | 626.8만 |
|---|
| 2025.11.28 | ₩5,708 | ₩6,037 | ₩5,628 | ₩5,856 | +2.58% | 242.6만 |
|---|
| 2025.11.26 | ₩6,003 | ₩6,124 | ₩5,414 | ₩5,521 | -8.04% | 451.5만 |
|---|
| 2025.11.25 | ₩6,198 | ₩6,365 | ₩5,816 | ₩5,976 | -3.57% | 480.4만 |
|---|
| 2025.11.24 | ₩5,869 | ₩6,553 | ₩5,836 | ₩6,392 | +8.90% | 580.4만 |
|---|
| 2025.11.21 | ₩5,561 | ₩6,097 | ₩5,561 | ₩5,990 | +7.71% | 562.7만 |
|---|
| 2025.11.20 | ₩6,137 | ₩6,512 | ₩5,695 | ₩5,708 | -6.99% | 561.7만 |
|---|
| 2025.11.19 | ₩6,043 | ₩6,244 | ₩5,628 | ₩6,191 | +2.44% | 445.6만 |
|---|
| 2025.11.18 | ₩5,762 | ₩6,405 | ₩5,682 | ₩6,164 | +6.98% | 736만 |
|---|
| 2025.11.17 | ₩5,641 | ₩5,856 | ₩4,985 | ₩5,856 | +3.80% | 1251.4만 |
|---|
| 2025.11.14 | ₩7,250 | ₩7,370 | ₩5,414 | ₩5,615 | -22.55% | 1404.2만 |
|---|
| 2025.11.13 | ₩8,442 | ₩8,630 | ₩7,832 | ₩7,893 | -6.51% | 469.7만 |
|---|
| 2025.11.12 | ₩9,380 | ₩9,407 | ₩7,846 | ₩8,576 | -8.57% | 959.9만 |
|---|
| 2025.11.11 | ₩8,067 | ₩9,943 | ₩7,973 | ₩9,688 | +20.10% | 1565.7만 |
|---|
| 2025.11.10 | ₩9,286 | ₩9,621 | ₩7,839 | ₩8,040 | -13.42% | 1946.8만 |
|---|
| 2025.11.07 | ₩6,432 | ₩7,424 | ₩6,137 | ₩7,156 | +11.25% | 806.2만 |
|---|
| 2025.11.06 | ₩7,571 | ₩7,638 | ₩6,419 | ₩6,486 | -14.34% | 660.3만 |
|---|
| 2025.11.05 | ₩7,839 | ₩8,134 | ₩7,223 | ₩7,611 | -2.91% | 759.4만 |
|---|
| 2025.11.04 | ₩8,911 | ₩8,978 | ₩7,477 | ₩7,906 | -11.28% | 1390.3만 |
|---|
| 2025.11.03 | ₩13,253 | ₩13,373 | ₩9,099 | ₩9,742 | -26.49% | 1669.4만 |
|---|
| 2025.10.31 | ₩17,420 | ₩17,635 | ₩13,909 | ₩14,017 | -19.54% | 1094.5만 |
|---|
| 2025.10.30 | ₩17,568 | ₩17,916 | ₩17,192 | ₩17,192 | -2.14% | 398.7만 |
|---|
| 2025.10.29 | ₩17,460 | ₩17,889 | ₩17,434 | ₩17,769 | +1.77% | 331.8만 |
|---|
| 2025.10.28 | ₩17,072 | ₩17,929 | ₩16,348 | ₩17,447 | +2.20% | 463.2만 |
|---|
| 2025.10.27 | ₩18,640 | ₩18,800 | ₩16,991 | ₩17,219 | -7.62% | 439.5만 |
|---|
| 2025.10.24 | ₩17,058 | ₩18,506 | ₩16,388 | ₩17,903 | +4.95% | 886.7만 |
|---|
| 2025.10.23 | ₩16,321 | ₩19,792 | ₩15,812 | ₩18,787 | +15.11% | 1000.3만 |
|---|
| 2025.10.22 | ₩16,281 | ₩16,589 | ₩15,316 | ₩15,839 | -2.72% | 459.9만 |
|---|
| 2025.10.21 | ₩17,219 | ₩17,259 | ₩16,080 | ₩16,616 | -3.50% | 329.6만 |
|---|
| 2025.10.20 | ₩18,358 | ₩18,687 | ₩16,723 | ₩17,139 | -6.64% | 679.2만 |
|---|
| 2025.10.17 | ₩17,246 | ₩17,313 | ₩15,075 | ₩15,826 | -8.24% | 760.1만 |
|---|
| 2025.10.16 | ₩19,068 | ₩19,484 | ₩16,603 | ₩17,581 | -7.80% | 765.3만 |
|---|
| 2025.10.15 | ₩18,733 | ₩21,233 | ₩17,903 | ₩18,934 | +1.07% | 1665.1만 |
|---|
| 2025.10.14 | ₩24,214 | ₩24,958 | ₩23,621 | ₩23,705 | -2.10% | 416.5만 |
|---|
| 2025.10.13 | ₩24,737 | ₩25,554 | ₩23,812 | ₩24,938 | +0.81% | 324.4만 |
|---|
| 2025.10.10 | ₩27,068 | ₩27,792 | ₩24,576 | ₩24,643 | -8.96% | 429.8만 |
|---|