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 | ₩5,140 | ₩5,140 | ₩4,912 | ₩4,979 | -3.12% | 483.3만 |
| 2026.10.08 | ₩5,059 | ₩5,488 | ₩4,966 | ₩5,167 | +2.12% | 1477.2만 |
| 2026.10.07 | ₩4,765 | ₩4,979 | ₩4,738 | ₩4,912 | +3.09% | 550.9만 |
| 2026.10.06 | ₩4,578 | ₩4,939 | ₩4,491 | ₩4,778 | +4.39% | 570.2만 |
| 2026.10.05 | ₩4,685 | ₩4,919 | ₩4,417 | ₩4,645 | -0.86% | 669.6만 |
| 2026.10.02 | ₩4,698 | ₩4,952 | ₩4,544 | ₩4,698 | 0.00% | 1046.1만 |
| 2026.10.01 | ₩4,618 | ₩4,685 | ₩4,390 | ₩4,404 | -4.64% | 613.5만 |
| 2026.09.30 | ₩4,591 | ₩4,919 | ₩4,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,631 |
| +0.87% |
| 1042.6만 |
| 2026.09.29 | ₩4,819 | ₩4,912 | ₩4,524 | ₩4,551 | -5.56% | 1289.4만 |
|---|
| 2026.09.28 | ₩5,220 | ₩5,247 | ₩4,732 | ₩4,778 | -8.46% | 935.1만 |
|---|
| 2026.09.25 | ₩5,167 | ₩5,314 | ₩4,872 | ₩5,193 | +0.52% | 1161.7만 |
|---|
| 2026.09.24 | ₩5,622 | ₩5,691 | ₩5,260 | ₩5,314 | -5.48% | 730.9만 |
|---|
| 2026.09.23 | ₩5,796 | ₩5,943 | ₩5,555 | ₩5,555 | -4.16% | 760.9만 |
|---|
| 2026.09.22 | ₩5,755 | ₩5,929 | ₩5,662 | ₩5,769 | +0.23% | 496.8만 |
|---|
| 2026.09.21 | ₩5,956 | ₩5,983 | ₩5,682 | ₩5,796 | -2.70% | 663만 |
|---|
| 2026.09.18 | ₩5,822 | ₩6,251 | ₩5,742 | ₩6,103 | +4.83% | 1472.8만 |
|---|
| 2026.09.17 | ₩6,050 | ₩6,264 | ₩5,722 | ₩5,822 | -3.76% | 739.5만 |
|---|
| 2026.09.16 | ₩6,505 | ₩6,565 | ₩6,063 | ₩6,130 | -5.76% | 644.8만 |
|---|
| 2026.09.15 | ₩6,492 | ₩6,806 | ₩6,451 | ₩6,639 | +2.27% | 1030.2만 |
|---|
| 2026.09.14 | ₩6,987 | ₩7,201 | ₩6,451 | ₩6,451 | -7.66% | 930.4만 |
|---|
| 2026.09.11 | ₩6,425 | ₩7,040 | ₩6,425 | ₩6,920 | +7.71% | 921.9만 |
|---|
| 2026.09.10 | ₩6,853 | ₩6,853 | ₩6,451 | ₩6,585 | -3.91% | 698.1만 |
|---|
| 2026.09.09 | ₩6,492 | ₩6,706 | ₩6,331 | ₩6,585 | +1.44% | 560.7만 |
|---|
| 2026.09.08 | ₩6,585 | ₩6,719 | ₩6,385 | ₩6,492 | -1.42% | 495.4만 |
|---|
| 2026.09.04 | ₩6,411 | ₩6,478 | ₩6,190 | ₩6,344 | -1.04% | 387.4만 |
|---|
| 2026.09.03 | ₩6,411 | ₩6,612 | ₩6,184 | ₩6,318 | -1.46% | 601.1만 |
|---|
| 2026.09.02 | ₩6,184 | ₩6,545 | ₩6,077 | ₩6,358 | +2.81% | 812.6만 |
|---|
| 2026.09.01 | ₩6,532 | ₩6,612 | ₩6,284 | ₩6,385 | -2.25% | 581.2만 |
|---|
| 2026.08.31 | ₩6,090 | ₩6,478 | ₩6,043 | ₩6,465 | +6.15% | 658.7만 |
|---|
| 2026.08.28 | ₩6,090 | ₩6,318 | ₩6,010 | ₩6,010 | -1.32% | 568만 |
|---|
| 2026.08.27 | ₩6,224 | ₩6,298 | ₩5,983 | ₩6,237 | +0.22% | 1186.1만 |
|---|
| 2026.08.26 | ₩6,304 | ₩6,465 | ₩5,936 | ₩6,197 | -1.70% | 757만 |
|---|
| 2026.08.25 | ₩6,291 | ₩6,430 | ₩6,170 | ₩6,304 | +0.21% | 649만 |
|---|
| 2026.08.24 | ₩6,706 | ₩6,940 | ₩6,498 | ₩6,518 | -2.79% | 744.3만 |
|---|
| 2026.08.21 | ₩6,799 | ₩7,275 | ₩6,612 | ₩6,826 | +0.39% | 1093.1만 |
|---|
| 2026.08.20 | ₩6,907 | ₩7,094 | ₩6,518 | ₩6,786 | -1.74% | 1057.1만 |
|---|
| 2026.08.19 | ₩5,434 | ₩6,900 | ₩5,341 | ₩6,398 | +17.73% | 2892.3만 |
|---|
| 2026.08.18 | ₩5,354 | ₩5,434 | ₩5,059 | ₩5,341 | -0.25% | 941.2만 |
|---|
| 2026.08.17 | ₩5,555 | ₩5,581 | ₩5,274 | ₩5,381 | -3.13% | 1215.5만 |
|---|
| 2026.08.14 | ₩5,555 | ₩5,755 | ₩5,434 | ₩5,555 | 0.00% | 1066만 |
|---|
| 2026.08.13 | ₩5,729 | ₩5,769 | ₩5,167 | ₩5,394 | -5.84% | 1246.1만 |
|---|
| 2026.08.12 | ₩6,371 | ₩6,652 | ₩5,682 | ₩5,863 | -7.98% | 865.9만 |
|---|
| 2026.08.11 | ₩6,358 | ₩6,549 | ₩5,635 | ₩6,224 | -2.11% | 1562.9만 |
|---|
| 2026.08.10 | ₩6,492 | ₩6,813 | ₩6,425 | ₩6,813 | +4.95% | 659.2만 |
|---|
| 2026.08.07 | ₩6,505 | ₩6,572 | ₩6,224 | ₩6,358 | -2.26% | 373.3만 |
|---|
| 2026.08.06 | ₩6,144 | ₩6,625 | ₩6,144 | ₩6,411 | +4.36% | 365만 |
|---|
| 2026.08.05 | ₩6,077 | ₩6,344 | ₩5,883 | ₩6,197 | +1.98% | 506.8만 |
|---|
| 2026.08.04 | ₩6,157 | ₩6,371 | ₩5,943 | ₩5,996 | -2.61% | 565.9만 |
|---|
| 2026.08.03 | ₩6,759 | ₩7,054 | ₩6,371 | ₩6,451 | -4.55% | 859만 |
|---|
| 2026.07.31 | ₩6,103 | ₩7,127 | ₩6,063 | ₩7,081 | +16.01% | 1651.1만 |
|---|
| 2026.07.30 | ₩5,715 | ₩6,016 | ₩5,655 | ₩5,996 | +4.92% | 739.9만 |
|---|
| 2026.07.29 | ₩5,662 | ₩5,909 | ₩5,557 | ₩5,836 | +3.07% | 474.3만 |
|---|
| 2026.07.28 | ₩5,889 | ₩6,090 | ₩5,488 | ₩5,541 | -5.91% | 544.5만 |
|---|
| 2026.07.27 | ₩6,010 | ₩6,264 | ₩5,729 | ₩5,889 | -2.00% | 675만 |
|---|
| 2026.07.24 | ₩6,197 | ₩6,425 | ₩6,023 | ₩6,304 | +1.73% | 558.5만 |
|---|
| 2026.07.23 | ₩6,023 | ₩6,324 | ₩5,903 | ₩6,237 | +3.56% | 970.5만 |
|---|
| 2026.07.22 | ₩5,789 | ₩5,956 | ₩5,702 | ₩5,863 | +1.27% | 438.1만 |
|---|
| 2026.07.21 | ₩5,608 | ₩5,892 | ₩5,555 | ₩5,608 | 0.00% | 679.5만 |
|---|
| 2026.07.20 | ₩5,796 | ₩5,822 | ₩5,515 | ₩5,608 | -3.23% | 521.2만 |
|---|
| 2026.07.17 | ₩5,689 | ₩6,010 | ₩5,555 | ₩5,822 | +2.35% | 779.2만 |
|---|
| 2026.07.16 | ₩5,555 | ₩5,662 | ₩5,113 | ₩5,541 | -0.24% | 1466.1만 |
|---|
| 2026.07.15 | ₩5,889 | ₩5,916 | ₩5,461 | ₩5,568 | -5.45% | 508.8만 |
|---|
| 2026.07.14 | ₩5,822 | ₩6,170 | ₩5,729 | ₩5,876 | +0.92% | 804.1만 |
|---|
| 2026.07.13 | ₩5,341 | ₩6,043 | ₩5,341 | ₩5,929 | +11.03% | 1382만 |
|---|
| 2026.07.10 | ₩5,595 | ₩5,729 | ₩5,006 | ₩5,247 | -6.22% | 1076.1만 |
|---|
| 2026.07.09 | ₩5,461 | ₩5,842 | ₩5,347 | ₩5,541 | +1.47% | 1903.3만 |
|---|
| 2026.07.08 | ₩5,755 | ₩5,809 | ₩5,381 | ₩5,515 | -4.19% | 1320.2만 |
|---|
| 2026.07.07 | ₩5,354 | ₩5,943 | ₩5,287 | ₩5,662 | +5.75% | 1607.5만 |
|---|
| 2026.07.06 | ₩5,715 | ₩6,117 | ₩4,892 | ₩5,287 | -7.49% | 1850.6만 |
|---|
| 2026.07.02 | ₩5,635 | ₩5,916 | ₩5,153 | ₩5,689 | +0.95% | 2588만 |
|---|
| 2026.07.01 | ₩5,193 | ₩5,956 | ₩5,167 | ₩5,889 | +13.40% | 9092.9만 |
|---|
| 2026.06.30 | ₩5,354 | ₩5,742 | ₩3,855 | ₩4,123 | -23.00% | 9707.2만 |
|---|
| 2026.06.29 | ₩9,945 | ₩10,454 | ₩9,296 | ₩9,329 | -6.19% | 270.3만 |
|---|
| 2026.06.26 | ₩10,039 | ₩10,213 | ₩9,704 | ₩9,851 | -1.87% | 661.7만 |
|---|
| 2026.06.25 | ₩10,520 | ₩10,520 | ₩9,985 | ₩10,159 | -3.44% | 346.1만 |
|---|
| 2026.06.24 | ₩11,484 | ₩11,484 | ₩10,500 | ₩10,614 | -7.58% | 454.3만 |
|---|
| 2026.06.23 | ₩12,207 | ₩12,408 | ₩11,819 | ₩11,966 | -1.97% | 308.3만 |
|---|
| 2026.06.22 | ₩13,345 | ₩13,412 | ₩11,712 | ₩12,542 | -6.02% | 489.8만 |
|---|
| 2026.06.18 | ₩13,224 | ₩13,652 | ₩12,789 | ₩13,545 | +2.43% | 911.8만 |
|---|
| 2026.06.17 | ₩13,197 | ₩14,054 | ₩13,015 | ₩13,719 | +3.96% | 304.7만 |
|---|
| 2026.06.16 | ₩13,385 | ₩13,863 | ₩12,368 | ₩13,371 | -0.10% | 633.3만 |
|---|
| 2026.06.15 | ₩13,920 | ₩14,737 | ₩13,853 | ₩14,188 | +1.92% | 458.1만 |
|---|
| 2026.06.12 | ₩15,580 | ₩16,544 | ₩14,496 | ₩14,563 | -6.53% | 471.1만 |
|---|
| 2026.06.11 | ₩16,062 | ₩16,263 | ₩15,593 | ₩15,687 | -2.33% | 276.8만 |
|---|
| 2026.06.10 | ₩15,861 | ₩16,590 | ₩15,728 | ₩15,901 | +0.25% | 276.9만 |
|---|
| 2026.06.09 | ₩17,012 | ₩17,582 | ₩15,506 | ₩15,834 | -6.92% | 574만 |
|---|
| 2026.06.08 | ₩17,213 | ₩18,480 | ₩17,133 | ₩17,561 | +2.02% | 363.8만 |
|---|
| 2026.06.05 | ₩18,257 | ₩18,364 | ₩16,343 | ₩16,396 | -10.19% | 422.5만 |
|---|
| 2026.06.04 | ₩17,400 | ₩18,498 | ₩17,186 | ₩18,123 | +4.15% | 248.6만 |
|---|
| 2026.06.03 | ₩18,123 | ₩18,123 | ₩17,199 | ₩17,721 | -2.22% | 309.2만 |
|---|
| 2026.06.02 | ₩17,440 | ₩18,230 | ₩16,343 | ₩18,163 | +4.14% | 420.7만 |
|---|
| 2026.06.01 | ₩20,653 | ₩21,523 | ₩16,704 | ₩17,427 | -15.62% | 1073.4만 |
|---|
| 2026.05.29 | ₩19,408 | ₩19,682 | ₩18,471 | ₩19,609 | +1.03% | 400.5만 |
|---|
| 2026.05.28 | ₩17,748 | ₩19,796 | ₩17,428 | ₩19,662 | +10.78% | 483.7만 |
|---|
| 2026.05.27 | ₩17,909 | ₩18,699 | ₩17,467 | ₩17,574 | -1.87% | 281.5만 |
|---|
| 2026.05.26 | ₩19,314 | ₩19,550 | ₩18,290 | ₩18,404 | -4.71% | 303.1만 |
|---|
| 2026.05.22 | ₩19,341 | ₩19,743 | ₩18,756 | ₩19,729 | +2.01% | 211만 |
|---|
| 2026.05.21 | ₩20,372 | ₩20,613 | ₩19,274 | ₩19,502 | -4.27% | 356만 |
|---|
| 2026.05.20 | ₩20,332 | ₩21,148 | ₩19,943 | ₩20,144 | -0.92% | 228.8만 |
|---|
| 2026.05.19 | ₩20,693 | ₩21,028 | ₩19,850 | ₩20,398 | -1.42% | 310.8만 |
|---|
| 2026.05.18 | ₩19,890 | ₩20,680 | ₩19,267 | ₩20,385 | +2.49% | 335.1만 |
|---|
| 2026.05.15 | ₩18,377 | ₩20,706 | ₩18,226 | ₩20,251 | +10.20% | 415.1만 |
|---|
| 2026.05.14 | ₩17,414 | ₩18,739 | ₩17,293 | ₩18,404 | +5.69% | 226.4만 |
|---|
| 2026.05.13 | ₩18,699 | ₩18,699 | ₩17,146 | ₩17,561 | -6.08% | 299만 |
|---|
| 2026.05.12 | ₩17,949 | ₩18,765 | ₩17,521 | ₩18,739 | +4.40% | 209.6만 |
|---|
| 2026.05.11 | ₩17,373 | ₩18,016 | ₩16,758 | ₩17,735 | +2.08% | 356만 |
|---|
| 2026.05.08 | ₩17,266 | ₩17,427 | ₩16,442 | ₩17,199 | -0.39% | 218.5만 |
|---|
| 2026.05.07 | ₩16,945 | ₩17,467 | ₩16,209 | ₩17,173 | +1.34% | 383.2만 |
|---|
| 2026.05.06 | ₩18,069 | ₩18,697 | ₩17,551 | ₩17,949 | -0.67% | 238.7만 |
|---|
| 2026.05.05 | ₩19,274 | ₩19,528 | ₩19,067 | ₩19,087 | -0.97% | 197.3만 |
|---|
| 2026.05.04 | ₩19,180 | ₩19,957 | ₩18,899 | ₩19,408 | +1.19% | 268.9만 |
|---|
| 2026.05.01 | ₩18,939 | ₩19,006 | ₩17,601 | ₩18,873 | -0.35% | 267.5만 |
|---|
| 2026.04.30 | ₩18,190 | ₩19,293 | ₩18,071 | ₩19,207 | +5.59% | 297.1만 |
|---|
| 2026.04.29 | ₩17,855 | ₩19,073 | ₩17,199 | ₩18,658 | +4.50% | 275.9만 |
|---|
| 2026.04.28 | ₩18,297 | ₩18,828 | ₩17,454 | ₩17,588 | -3.88% | 286.9만 |
|---|
| 2026.04.27 | ₩18,190 | ₩19,073 | ₩17,869 | ₩18,016 | -0.96% | 201만 |
|---|
| 2026.04.24 | ₩18,899 | ₩18,980 | ₩18,056 | ₩18,177 | -3.82% | 190.3만 |
|---|
| 2026.04.23 | ₩19,555 | ₩19,796 | ₩18,812 | ₩19,087 | -2.40% | 207.2만 |
|---|
| 2026.04.22 | ₩19,006 | ₩19,716 | ₩18,471 | ₩19,636 | +3.31% | 249만 |
|---|
| 2026.04.21 | ₩18,458 | ₩19,609 | ₩18,268 | ₩18,846 | +2.10% | 415.6만 |
|---|
| 2026.04.20 | ₩18,056 | ₩18,605 | ₩16,932 | ₩18,190 | +0.74% | 350.4만 |
|---|
| 2026.04.17 | ₩17,962 | ₩18,939 | ₩17,514 | ₩17,547 | -2.31% | 385.8만 |
|---|
| 2026.04.16 | ₩17,655 | ₩19,381 | ₩16,771 | ₩19,234 | +8.95% | 615.6만 |
|---|
| 2026.04.15 | ₩16,999 | ₩17,614 | ₩16,767 | ₩17,307 | +1.81% | 379.8만 |
|---|
| 2026.04.14 | ₩17,199 | ₩17,199 | ₩16,055 | ₩17,079 | -0.70% | 417.5만 |
|---|
| 2026.04.13 | ₩18,190 | ₩18,310 | ₩17,052 | ₩17,373 | -4.49% | 348.3만 |
|---|
| 2026.04.10 | ₩17,400 | ₩17,922 | ₩17,273 | ₩17,588 | +1.08% | 203.1만 |
|---|
| 2026.04.09 | ₩18,257 | ₩18,538 | ₩16,744 | ₩17,427 | -4.55% | 674.1만 |
|---|
| 2026.04.08 | ₩17,949 | ₩18,498 | ₩17,293 | ₩18,364 | +2.31% | 475.7만 |
|---|
| 2026.04.07 | ₩19,261 | ₩19,395 | ₩18,290 | ₩19,207 | -0.28% | 456.3만 |
|---|
| 2026.04.06 | ₩19,823 | ₩20,398 | ₩18,732 | ₩18,980 | -4.25% | 344.7만 |
|---|
| 2026.04.02 | ₩21,028 | ₩21,309 | ₩19,548 | ₩20,572 | -2.16% | 507.9만 |
|---|
| 2026.04.01 | ₩21,429 | ₩22,176 | ₩19,488 | ₩19,676 | -8.18% | 552만 |
|---|
| 2026.03.31 | ₩23,504 | ₩23,974 | ₩21,094 | ₩22,112 | -5.92% | 646.5만 |
|---|
| 2026.03.30 | ₩25,230 | ₩25,712 | ₩23,035 | ₩23,878 | -5.36% | 503.8만 |
|---|
| 2026.03.27 | ₩23,932 | ₩24,762 | ₩23,296 | ₩24,695 | +3.19% | 356.3만 |
|---|
| 2026.03.26 | ₩24,073 | ₩24,601 | ₩22,968 | ₩23,986 | -0.36% | 445.5만 |
|---|
| 2026.03.25 | ₩22,299 | ₩24,093 | ₩22,179 | ₩23,678 | +6.18% | 386.4만 |
|---|
| 2026.03.24 | ₩21,175 | ₩23,276 | ₩21,175 | ₩22,500 | +6.26% | 670.9만 |
|---|
| 2026.03.23 | ₩20,586 | ₩21,509 | ₩20,050 | ₩21,161 | +2.80% | 665만 |
|---|
| 2026.03.20 | ₩22,834 | ₩23,945 | ₩21,434 | ₩21,790 | -4.57% | 1254.8만 |
|---|
| 2026.03.19 | ₩22,366 | ₩23,062 | ₩21,911 | ₩22,942 | +2.57% | 425.5만 |
|---|
| 2026.03.18 | ₩23,102 | ₩24,441 | ₩22,420 | ₩22,567 | -2.32% | 746.4만 |
|---|
| 2026.03.17 | ₩21,416 | ₩24,012 | ₩21,081 | ₩23,062 | +7.69% | 711.2만 |
|---|
| 2026.03.16 | ₩24,186 | ₩24,615 | ₩21,268 | ₩21,590 | -10.74% | 1024만 |
|---|
| 2026.03.13 | ₩22,453 | ₩23,397 | ₩19,609 | ₩22,527 | +0.33% | 896만 |
|---|
| 2026.03.12 | ₩22,754 | ₩23,423 | ₩21,564 | ₩23,356 | +2.65% | 737만 |
|---|
| 2026.03.11 | ₩19,274 | ₩25,766 | ₩19,087 | ₩22,192 | +15.14% | 1981만 |
|---|
| 2026.03.10 | ₩19,167 | ₩19,475 | ₩18,632 | ₩19,287 | +0.63% | 463.4만 |
|---|
| 2026.03.09 | ₩20,077 | ₩21,108 | ₩18,321 | ₩18,966 | -5.53% | 874.2만 |
|---|
| 2026.03.06 | ₩18,217 | ₩20,499 | ₩18,069 | ₩19,234 | +5.58% | 1551만 |
|---|
| 2026.03.05 | ₩14,723 | ₩19,341 | ₩14,349 | ₩18,538 | +25.91% | 2014.7만 |
|---|
| 2026.03.04 | ₩12,234 | ₩13,773 | ₩12,034 | ₩13,505 | +10.39% | 557.9만 |
|---|
| 2026.03.03 | ₩11,176 | ₩13,492 | ₩10,587 | ₩12,501 | +11.86% | 721.3만 |
|---|
| 2026.03.02 | ₩11,645 | ₩12,006 | ₩10,935 | ₩11,511 | -1.15% | 570.7만 |
|---|
| 2026.02.27 | ₩10,373 | ₩11,283 | ₩10,346 | ₩11,042 | +6.45% | 626.5만 |
|---|
| 2026.02.26 | ₩12,073 | ₩12,649 | ₩8,754 | ₩10,587 | -12.31% | 1070만 |
|---|
| 2026.02.25 | ₩12,649 | ₩12,849 | ₩11,866 | ₩12,220 | -3.39% | 385.5만 |
|---|
| 2026.02.24 | ₩11,738 | ₩12,542 | ₩11,484 | ₩12,515 | +6.61% | 356.1만 |
|---|
| 2026.02.23 | ₩11,872 | ₩12,247 | ₩11,350 | ₩11,926 | +0.45% | 401.5만 |
|---|
| 2026.02.20 | ₩11,685 | ₩12,301 | ₩11,511 | ₩11,979 | +2.52% | 333.3만 |
|---|
| 2026.02.19 | ₩11,618 | ₩12,100 | ₩11,447 | ₩11,953 | +2.88% | 281만 |
|---|
| 2026.02.18 | ₩11,498 | ₩11,738 | ₩11,259 | ₩11,538 | +0.35% | 415만 |
|---|
| 2026.02.17 | ₩11,939 | ₩12,234 | ₩11,190 | ₩11,631 | -2.58% | 326.3만 |
|---|
| 2026.02.13 | ₩11,123 | ₩12,448 | ₩11,056 | ₩11,899 | +6.98% | 473.5만 |
|---|
| 2026.02.12 | ₩11,056 | ₩11,417 | ₩10,480 | ₩11,029 | -0.24% | 403.2만 |
|---|
| 2026.02.11 | ₩11,056 | ₩11,337 | ₩10,440 | ₩11,283 | +2.06% | 312.2만 |
|---|
| 2026.02.10 | ₩11,538 | ₩11,564 | ₩10,708 | ₩10,909 | -5.45% | 364.4만 |
|---|
| 2026.02.09 | ₩10,494 | ₩11,511 | ₩10,454 | ₩11,404 | +8.67% | 571.6만 |
|---|
| 2026.02.06 | ₩9,851 | ₩10,768 | ₩9,671 | ₩10,628 | +7.88% | 562.3만 |
|---|
| 2026.02.05 | ₩10,534 | ₩10,729 | ₩9,309 | ₩9,811 | -6.86% | 499만 |
|---|
| 2026.02.04 | ₩10,815 | ₩11,337 | ₩10,775 | ₩11,069 | +2.35% | 560.1만 |
|---|
| 2026.02.03 | ₩11,083 | ₩11,591 | ₩10,367 | ₩10,828 | -2.29% | 1077.8만 |
|---|
| 2026.02.02 | ₩12,301 | ₩13,050 | ₩11,832 | ₩12,060 | -1.96% | 685.7만 |
|---|
| 2026.01.30 | ₩13,291 | ₩14,429 | ₩12,716 | ₩12,956 | -2.52% | 768만 |
|---|
| 2026.01.29 | ₩13,867 | ₩14,603 | ₩13,371 | ₩13,385 | -3.47% | 607.1만 |
|---|
| 2026.01.28 | ₩13,452 | ₩13,954 | ₩13,144 | ₩13,586 | +1.00% | 475만 |
|---|
| 2026.01.27 | ₩13,385 | ₩13,586 | ₩12,716 | ₩13,211 | -1.30% | 681.1만 |
|---|
| 2026.01.26 | ₩13,840 | ₩14,402 | ₩12,876 | ₩13,719 | -0.87% | 661.3만 |
|---|
| 2026.01.23 | ₩16,798 | ₩17,815 | ₩13,726 | ₩13,960 | -16.89% | 1548.8만 |
|---|
| 2026.01.22 | ₩15,111 | ₩16,718 | ₩14,924 | ₩16,597 | +9.83% | 668.9만 |
|---|
| 2026.01.21 | ₩15,125 | ₩16,263 | ₩14,284 | ₩15,500 | +2.48% | 903.1만 |
|---|
| 2026.01.20 | ₩15,326 | ₩15,553 | ₩14,529 | ₩14,750 | -3.76% | 649.9만 |
|---|
| 2026.01.16 | ₩15,446 | ₩15,848 | ₩14,215 | ₩15,553 | +0.69% | 550.5만 |
|---|
| 2026.01.15 | ₩14,737 | ₩15,553 | ₩13,673 | ₩15,500 | +5.18% | 597만 |
|---|
| 2026.01.14 | ₩13,800 | ₩15,085 | ₩13,652 | ₩15,085 | +9.31% | 560.3만 |
|---|
| 2026.01.13 | ₩14,375 | ₩14,563 | ₩13,117 | ₩13,505 | -6.05% | 551.1만 |
|---|
| 2026.01.12 | ₩13,291 | ₩14,623 | ₩12,796 | ₩14,282 | +7.45% | 618.8만 |
|---|
| 2026.01.09 | ₩12,582 | ₩13,258 | ₩12,247 | ₩13,144 | +4.47% | 531.2만 |
|---|
| 2026.01.08 | ₩11,792 | ₩12,622 | ₩11,377 | ₩12,488 | +5.90% | 494.1만 |
|---|
| 2026.01.07 | ₩13,017 | ₩13,452 | ₩10,748 | ₩11,524 | -11.47% | 1346.4만 |
|---|
| 2026.01.06 | ₩14,429 | ₩14,563 | ₩12,983 | ₩13,532 | -6.22% | 853.6만 |
|---|
| 2026.01.05 | ₩14,937 | ₩15,874 | ₩13,719 | ₩14,161 | -5.20% | 1067.2만 |
|---|
| 2026.01.02 | ₩14,308 | ₩16,457 | ₩13,733 | ₩15,700 | +9.73% | 2000.3만 |
|---|
| 2025.12.31 | ₩11,658 | ₩12,267 | ₩10,748 | ₩12,073 | +3.56% | 1073.7만 |
|---|
| 2025.12.30 | ₩11,618 | ₩12,448 | ₩11,183 | ₩11,712 | +0.81% | 867.4만 |
|---|
| 2025.12.29 | ₩11,096 | ₩11,792 | ₩11,042 | ₩11,685 | +5.31% | 586.9만 |
|---|
| 2025.12.26 | ₩12,796 | ₩12,916 | ₩11,006 | ₩11,417 | -10.77% | 896.7만 |
|---|
| 2025.12.24 | ₩13,331 | ₩14,723 | ₩12,461 | ₩13,197 | -1.00% | 1249.4만 |
|---|
| 2025.12.23 | ₩11,819 | ₩14,415 | ₩10,574 | ₩13,867 | +17.33% | 4494만 |
|---|
| 2025.12.22 | ₩10,574 | ₩11,645 | ₩9,784 | ₩10,172 | -3.80% | 599.5만 |
|---|
| 2025.12.19 | ₩11,498 | ₩11,832 | ₩9,918 | ₩10,413 | -9.43% | 1548.5만 |
|---|
| 2025.12.18 | ₩10,775 | ₩12,675 | ₩10,507 | ₩11,042 | +2.48% | 5010.5만 |
|---|
| 2025.12.17 | ₩7,134 | ₩7,429 | ₩6,746 | ₩7,067 | -0.94% | 1057.6만 |
|---|
| 2025.12.16 | ₩7,362 | ₩7,777 | ₩7,067 | ₩7,268 | -1.27% | 468.6만 |
|---|
| 2025.12.15 | ₩8,165 | ₩8,299 | ₩7,107 | ₩7,495 | -8.20% | 601.9만 |
|---|
| 2025.12.12 | ₩7,616 | ₩8,767 | ₩7,616 | ₩8,245 | +8.26% | 666.8만 |
|---|
| 2025.12.11 | ₩7,040 | ₩7,629 | ₩6,933 | ₩7,549 | +7.22% | 375.4만 |
|---|
| 2025.12.10 | ₩7,629 | ₩7,643 | ₩7,134 | ₩7,134 | -6.49% | 483만 |
|---|
| 2025.12.09 | ₩7,562 | ₩8,165 | ₩7,388 | ₩7,656 | +1.24% | 512.9만 |
|---|
| 2025.12.08 | ₩7,669 | ₩8,004 | ₩7,415 | ₩7,509 | -2.09% | 691.9만 |
|---|
| 2025.12.05 | ₩6,840 | ₩7,803 | ₩6,840 | ₩7,549 | +10.37% | 570.1만 |
|---|
| 2025.12.04 | ₩6,960 | ₩6,973 | ₩6,429 | ₩6,826 | -1.92% | 489.6만 |
|---|
| 2025.12.03 | ₩6,050 | ₩7,034 | ₩5,983 | ₩6,987 | +15.49% | 599.2만 |
|---|
| 2025.12.02 | ₩6,425 | ₩7,027 | ₩6,023 | ₩6,037 | -6.04% | 698.5만 |
|---|
| 2025.12.01 | ₩5,662 | ₩6,425 | ₩5,461 | ₩6,411 | +13.24% | 626.8만 |
|---|
| 2025.11.28 | ₩5,702 | ₩6,030 | ₩5,622 | ₩5,849 | +2.58% | 242.6만 |
|---|
| 2025.11.26 | ₩5,996 | ₩6,117 | ₩5,407 | ₩5,515 | -8.04% | 451.5만 |
|---|
| 2025.11.25 | ₩6,190 | ₩6,358 | ₩5,809 | ₩5,970 | -3.57% | 480.4만 |
|---|
| 2025.11.24 | ₩5,863 | ₩6,545 | ₩5,829 | ₩6,385 | +8.90% | 580.4만 |
|---|
| 2025.11.21 | ₩5,555 | ₩6,090 | ₩5,555 | ₩5,983 | +7.71% | 562.7만 |
|---|
| 2025.11.20 | ₩6,130 | ₩6,505 | ₩5,689 | ₩5,702 | -6.99% | 561.7만 |
|---|
| 2025.11.19 | ₩6,037 | ₩6,237 | ₩5,622 | ₩6,184 | +2.44% | 445.6만 |
|---|
| 2025.11.18 | ₩5,755 | ₩6,398 | ₩5,675 | ₩6,157 | +6.98% | 736만 |
|---|
| 2025.11.17 | ₩5,635 | ₩5,849 | ₩4,979 | ₩5,849 | +3.80% | 1251.4만 |
|---|
| 2025.11.14 | ₩7,241 | ₩7,362 | ₩5,407 | ₩5,608 | -22.55% | 1404.2만 |
|---|
| 2025.11.13 | ₩8,432 | ₩8,620 | ₩7,823 | ₩7,884 | -6.51% | 469.7만 |
|---|
| 2025.11.12 | ₩9,369 | ₩9,396 | ₩7,837 | ₩8,566 | -8.57% | 959.9만 |
|---|
| 2025.11.11 | ₩8,058 | ₩9,932 | ₩7,964 | ₩9,677 | +20.10% | 1565.7만 |
|---|
| 2025.11.10 | ₩9,276 | ₩9,610 | ₩7,830 | ₩8,031 | -13.42% | 1946.8만 |
|---|
| 2025.11.07 | ₩6,425 | ₩7,415 | ₩6,130 | ₩7,147 | +11.25% | 806.2만 |
|---|
| 2025.11.06 | ₩7,562 | ₩7,629 | ₩6,411 | ₩6,478 | -14.34% | 660.3만 |
|---|
| 2025.11.05 | ₩7,830 | ₩8,125 | ₩7,214 | ₩7,603 | -2.91% | 759.4만 |
|---|
| 2025.11.04 | ₩8,901 | ₩8,968 | ₩7,469 | ₩7,897 | -11.28% | 1390.3만 |
|---|
| 2025.11.03 | ₩13,238 | ₩13,358 | ₩9,088 | ₩9,731 | -26.49% | 1669.4만 |
|---|
| 2025.10.31 | ₩17,400 | ₩17,614 | ₩13,893 | ₩14,001 | -19.54% | 1094.5만 |
|---|
| 2025.10.30 | ₩17,547 | ₩17,895 | ₩17,173 | ₩17,173 | -2.14% | 398.7만 |
|---|
| 2025.10.29 | ₩17,440 | ₩17,869 | ₩17,414 | ₩17,748 | +1.77% | 331.8만 |
|---|
| 2025.10.28 | ₩17,052 | ₩17,909 | ₩16,329 | ₩17,427 | +2.20% | 463.2만 |
|---|
| 2025.10.27 | ₩18,618 | ₩18,779 | ₩16,972 | ₩17,199 | -7.62% | 439.5만 |
|---|
| 2025.10.24 | ₩17,039 | ₩18,484 | ₩16,370 | ₩17,882 | +4.95% | 886.7만 |
|---|
| 2025.10.23 | ₩16,303 | ₩19,769 | ₩15,794 | ₩18,765 | +15.11% | 1000.3만 |
|---|
| 2025.10.22 | ₩16,263 | ₩16,570 | ₩15,299 | ₩15,821 | -2.72% | 459.9만 |
|---|
| 2025.10.21 | ₩17,199 | ₩17,240 | ₩16,062 | ₩16,597 | -3.50% | 329.6만 |
|---|
| 2025.10.20 | ₩18,337 | ₩18,665 | ₩16,704 | ₩17,119 | -6.64% | 679.2만 |
|---|
| 2025.10.17 | ₩17,226 | ₩17,293 | ₩15,058 | ₩15,807 | -8.24% | 760.1만 |
|---|
| 2025.10.16 | ₩19,047 | ₩19,461 | ₩16,584 | ₩17,561 | -7.80% | 765.3만 |
|---|
| 2025.10.15 | ₩18,712 | ₩21,208 | ₩17,882 | ₩18,913 | +1.07% | 1665.1만 |
|---|
| 2025.10.14 | ₩24,186 | ₩24,929 | ₩23,593 | ₩23,678 | -2.10% | 416.5만 |
|---|
| 2025.10.13 | ₩24,708 | ₩25,525 | ₩23,785 | ₩24,909 | +0.81% | 324.4만 |
|---|
| 2025.10.10 | ₩27,037 | ₩27,760 | ₩24,548 | ₩24,615 | -8.96% | 429.8만 |
|---|