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 | ₩5,069 | ₩5,498 | ₩4,975 | ₩5,177 | +2.12% | 1477.2만 |
| 2026.10.07 | ₩4,774 | ₩4,989 | ₩4,747 | ₩4,922 | +3.09% | 550.9만 |
| 2026.10.06 | ₩4,586 | ₩4,949 | ₩4,499 | ₩4,788 | +4.39% | 570.2만 |
| 2026.10.05 | ₩4,694 | ₩4,928 | ₩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 | ₩4,928 | ₩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 | ₩4,881 | ₩5,203 | +0.52% | 1161.7만 |
|---|
| 2026.09.24 | ₩5,632 | ₩5,702 | ₩5,270 | ₩5,324 | -5.48% | 730.9만 |
|---|
| 2026.09.23 | ₩5,807 | ₩5,954 | ₩5,565 | ₩5,565 | -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 | ₩6,115 | +4.83% | 1472.8만 |
|---|
| 2026.09.17 | ₩6,062 | ₩6,276 | ₩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 | ₩6,504 | ₩6,819 | ₩6,464 | ₩6,652 | +2.27% | 1030.2만 |
|---|
| 2026.09.14 | ₩7,000 | ₩7,215 | ₩6,464 | ₩6,464 | -7.66% | 930.4만 |
|---|
| 2026.09.11 | ₩6,437 | ₩7,054 | ₩6,437 | ₩6,933 | +7.71% | 921.9만 |
|---|
| 2026.09.10 | ₩6,866 | ₩6,866 | ₩6,464 | ₩6,598 | -3.91% | 698.1만 |
|---|
| 2026.09.09 | ₩6,504 | ₩6,719 | ₩6,343 | ₩6,598 | +1.44% | 560.7만 |
|---|
| 2026.09.08 | ₩6,598 | ₩6,732 | ₩6,397 | ₩6,504 | -1.42% | 495.4만 |
|---|
| 2026.09.04 | ₩6,424 | ₩6,491 | ₩6,202 | ₩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 | ₩6,088 | ₩6,370 | +2.81% | 812.6만 |
|---|
| 2026.09.01 | ₩6,544 | ₩6,625 | ₩6,296 | ₩6,397 | -2.25% | 581.2만 |
|---|
| 2026.08.31 | ₩6,102 | ₩6,491 | ₩6,055 | ₩6,477 | +6.15% | 658.7만 |
|---|
| 2026.08.28 | ₩6,102 | ₩6,330 | ₩6,021 | ₩6,021 | -1.32% | 568만 |
|---|
| 2026.08.27 | ₩6,236 | ₩6,310 | ₩5,995 | ₩6,249 | +0.22% | 1186.1만 |
|---|
| 2026.08.26 | ₩6,316 | ₩6,477 | ₩5,948 | ₩6,209 | -1.70% | 757만 |
|---|
| 2026.08.25 | ₩6,303 | ₩6,443 | ₩6,182 | ₩6,316 | +0.21% | 649만 |
|---|
| 2026.08.24 | ₩6,719 | ₩6,953 | ₩6,511 | ₩6,531 | -2.79% | 744.3만 |
|---|
| 2026.08.21 | ₩6,813 | ₩7,289 | ₩6,625 | ₩6,839 | +0.39% | 1093.1만 |
|---|
| 2026.08.20 | ₩6,920 | ₩7,108 | ₩6,531 | ₩6,799 | -1.74% | 1057.1만 |
|---|
| 2026.08.19 | ₩5,445 | ₩6,913 | ₩5,351 | ₩6,410 | +17.73% | 2892.3만 |
|---|
| 2026.08.18 | ₩5,364 | ₩5,445 | ₩5,069 | ₩5,351 | -0.25% | 941.2만 |
|---|
| 2026.08.17 | ₩5,565 | ₩5,592 | ₩5,284 | ₩5,391 | -3.13% | 1215.5만 |
|---|
| 2026.08.14 | ₩5,565 | ₩5,767 | ₩5,445 | ₩5,565 | 0.00% | 1066만 |
|---|
| 2026.08.13 | ₩5,740 | ₩5,780 | ₩5,177 | ₩5,405 | -5.84% | 1246.1만 |
|---|
| 2026.08.12 | ₩6,383 | ₩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 | ₩6,504 | ₩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 | ₩6,638 | ₩6,156 | ₩6,424 | +4.36% | 365만 |
|---|
| 2026.08.05 | ₩6,088 | ₩6,357 | ₩5,894 | ₩6,209 | +1.98% | 506.8만 |
|---|
| 2026.08.04 | ₩6,169 | ₩6,383 | ₩5,954 | ₩6,008 | -2.61% | 565.9만 |
|---|
| 2026.08.03 | ₩6,772 | ₩7,067 | ₩6,383 | ₩6,464 | -4.55% | 859만 |
|---|
| 2026.07.31 | ₩6,115 | ₩7,141 | ₩6,075 | ₩7,094 | +16.01% | 1651.1만 |
|---|
| 2026.07.30 | ₩5,726 | ₩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 | ₩5,498 | ₩5,552 | -5.91% | 544.5만 |
|---|
| 2026.07.27 | ₩6,021 | ₩6,276 | ₩5,740 | ₩5,901 | -2.00% | 675만 |
|---|
| 2026.07.24 | ₩6,209 | ₩6,437 | ₩6,035 | ₩6,316 | +1.73% | 558.5만 |
|---|
| 2026.07.23 | ₩6,035 | ₩6,337 | ₩5,914 | ₩6,249 | +3.56% | 970.5만 |
|---|
| 2026.07.22 | ₩5,800 | ₩5,968 | ₩5,713 | ₩5,874 | +1.27% | 438.1만 |
|---|
| 2026.07.21 | ₩5,619 | ₩5,903 | ₩5,565 | ₩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 | ₩6,021 | ₩5,565 | ₩5,834 | +2.35% | 779.2만 |
|---|
| 2026.07.16 | ₩5,565 | ₩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 | ₩6,182 | ₩5,740 | ₩5,887 | +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 | ₩5,820 | ₩5,391 | ₩5,525 | -4.19% | 1320.2만 |
|---|
| 2026.07.07 | ₩5,364 | ₩5,954 | ₩5,297 | ₩5,673 | +5.75% | 1607.5만 |
|---|
| 2026.07.06 | ₩5,726 | ₩6,129 | ₩4,902 | ₩5,297 | -7.49% | 1850.6만 |
|---|
| 2026.07.02 | ₩5,646 | ₩5,928 | ₩5,163 | ₩5,700 | +0.95% | 2588만 |
|---|
| 2026.07.01 | ₩5,203 | ₩5,968 | ₩5,177 | ₩5,901 | +13.40% | 9092.9만 |
|---|
| 2026.06.30 | ₩5,364 | ₩5,753 | ₩3,862 | ₩4,130 | -23.00% | 9707.2만 |
|---|
| 2026.06.29 | ₩9,964 | ₩10,474 | ₩9,314 | ₩9,347 | -6.19% | 270.3만 |
|---|
| 2026.06.26 | ₩10,058 | ₩10,232 | ₩9,723 | ₩9,870 | -1.87% | 661.7만 |
|---|
| 2026.06.25 | ₩10,541 | ₩10,541 | ₩10,004 | ₩10,179 | -3.44% | 346.1만 |
|---|
| 2026.06.24 | ₩11,506 | ₩11,506 | ₩10,521 | ₩10,635 | -7.58% | 454.3만 |
|---|
| 2026.06.23 | ₩12,231 | ₩12,432 | ₩11,842 | ₩11,989 | -1.97% | 308.3만 |
|---|
| 2026.06.22 | ₩13,370 | ₩13,438 | ₩11,734 | ₩12,566 | -6.02% | 489.8만 |
|---|
| 2026.06.18 | ₩13,250 | ₩13,679 | ₩12,814 | ₩13,572 | +2.43% | 911.8만 |
|---|
| 2026.06.17 | ₩13,223 | ₩14,081 | ₩13,041 | ₩13,746 | +3.96% | 304.7만 |
|---|
| 2026.06.16 | ₩13,411 | ₩13,889 | ₩12,391 | ₩13,397 | -0.10% | 633.3만 |
|---|
| 2026.06.15 | ₩13,947 | ₩14,765 | ₩13,880 | ₩14,215 | +1.92% | 458.1만 |
|---|
| 2026.06.12 | ₩15,610 | ₩16,576 | ₩14,524 | ₩14,591 | -6.53% | 471.1만 |
|---|
| 2026.06.11 | ₩16,093 | ₩16,294 | ₩15,623 | ₩15,717 | -2.33% | 276.8만 |
|---|
| 2026.06.10 | ₩15,892 | ₩16,623 | ₩15,759 | ₩15,932 | +0.25% | 276.9만 |
|---|
| 2026.06.09 | ₩17,045 | ₩17,616 | ₩15,536 | ₩15,865 | -6.92% | 574만 |
|---|
| 2026.06.08 | ₩17,246 | ₩18,516 | ₩17,166 | ₩17,595 | +2.02% | 363.8만 |
|---|
| 2026.06.05 | ₩18,292 | ₩18,399 | ₩16,374 | ₩16,428 | -10.19% | 422.5만 |
|---|
| 2026.06.04 | ₩17,434 | ₩18,534 | ₩17,219 | ₩18,158 | +4.15% | 248.6만 |
|---|
| 2026.06.03 | ₩18,158 | ₩18,158 | ₩17,233 | ₩17,756 | -2.22% | 309.2만 |
|---|
| 2026.06.02 | ₩17,474 | ₩18,265 | ₩16,374 | ₩18,198 | +4.14% | 420.7만 |
|---|
| 2026.06.01 | ₩20,693 | ₩21,564 | ₩16,737 | ₩17,461 | -15.62% | 1073.4만 |
|---|
| 2026.05.29 | ₩19,446 | ₩19,720 | ₩18,507 | ₩19,647 | +1.03% | 400.5만 |
|---|
| 2026.05.28 | ₩17,783 | ₩19,834 | ₩17,462 | ₩19,700 | +10.78% | 483.7만 |
|---|
| 2026.05.27 | ₩17,944 | ₩18,735 | ₩17,501 | ₩17,608 | -1.87% | 281.5만 |
|---|
| 2026.05.26 | ₩19,352 | ₩19,588 | ₩18,326 | ₩18,440 | -4.71% | 303.1만 |
|---|
| 2026.05.22 | ₩19,378 | ₩19,781 | ₩18,792 | ₩19,767 | +2.01% | 211만 |
|---|
| 2026.05.21 | ₩20,411 | ₩20,652 | ₩19,311 | ₩19,539 | -4.27% | 356만 |
|---|
| 2026.05.20 | ₩20,371 | ₩21,189 | ₩19,982 | ₩20,183 | -0.92% | 228.8만 |
|---|
| 2026.05.19 | ₩20,733 | ₩21,068 | ₩19,888 | ₩20,438 | -1.42% | 310.8만 |
|---|
| 2026.05.18 | ₩19,928 | ₩20,720 | ₩19,305 | ₩20,424 | +2.49% | 335.1만 |
|---|
| 2026.05.15 | ₩18,413 | ₩20,746 | ₩18,261 | ₩20,290 | +10.20% | 415.1만 |
|---|
| 2026.05.14 | ₩17,447 | ₩18,775 | ₩17,327 | ₩18,440 | +5.69% | 226.4만 |
|---|
| 2026.05.13 | ₩18,735 | ₩18,735 | ₩17,179 | ₩17,595 | -6.08% | 299만 |
|---|
| 2026.05.12 | ₩17,984 | ₩18,802 | ₩17,555 | ₩18,775 | +4.40% | 209.6만 |
|---|
| 2026.05.11 | ₩17,407 | ₩18,051 | ₩16,790 | ₩17,769 | +2.08% | 356만 |
|---|
| 2026.05.08 | ₩17,300 | ₩17,461 | ₩16,474 | ₩17,233 | -0.39% | 218.5만 |
|---|
| 2026.05.07 | ₩16,978 | ₩17,501 | ₩16,240 | ₩17,206 | +1.34% | 383.2만 |
|---|
| 2026.05.06 | ₩18,104 | ₩18,733 | ₩17,585 | ₩17,984 | -0.67% | 238.7만 |
|---|
| 2026.05.05 | ₩19,311 | ₩19,566 | ₩19,104 | ₩19,124 | -0.97% | 197.3만 |
|---|
| 2026.05.04 | ₩19,218 | ₩19,995 | ₩18,936 | ₩19,446 | +1.19% | 268.9만 |
|---|
| 2026.05.01 | ₩18,976 | ₩19,043 | ₩17,635 | ₩18,909 | -0.35% | 267.5만 |
|---|
| 2026.04.30 | ₩18,225 | ₩19,330 | ₩18,106 | ₩19,244 | +5.59% | 297.1만 |
|---|
| 2026.04.29 | ₩17,890 | ₩19,110 | ₩17,233 | ₩18,695 | +4.50% | 275.9만 |
|---|
| 2026.04.28 | ₩18,332 | ₩18,865 | ₩17,488 | ₩17,622 | -3.88% | 286.9만 |
|---|
| 2026.04.27 | ₩18,225 | ₩19,110 | ₩17,903 | ₩18,051 | -0.96% | 201만 |
|---|
| 2026.04.24 | ₩18,936 | ₩19,016 | ₩18,091 | ₩18,212 | -3.82% | 190.3만 |
|---|
| 2026.04.23 | ₩19,593 | ₩19,834 | ₩18,849 | ₩19,124 | -2.40% | 207.2만 |
|---|
| 2026.04.22 | ₩19,043 | ₩19,754 | ₩18,507 | ₩19,673 | +3.31% | 249만 |
|---|
| 2026.04.21 | ₩18,493 | ₩19,647 | ₩18,303 | ₩18,882 | +2.10% | 415.6만 |
|---|
| 2026.04.20 | ₩18,091 | ₩18,641 | ₩16,965 | ₩18,225 | +0.74% | 350.4만 |
|---|
| 2026.04.17 | ₩17,997 | ₩18,976 | ₩17,548 | ₩17,581 | -2.31% | 385.8만 |
|---|
| 2026.04.16 | ₩17,689 | ₩19,419 | ₩16,804 | ₩19,271 | +8.95% | 615.6만 |
|---|
| 2026.04.15 | ₩17,032 | ₩17,648 | ₩16,800 | ₩17,340 | +1.81% | 379.8만 |
|---|
| 2026.04.14 | ₩17,233 | ₩17,233 | ₩16,086 | ₩17,112 | -0.70% | 417.5만 |
|---|
| 2026.04.13 | ₩18,225 | ₩18,346 | ₩17,085 | ₩17,407 | -4.49% | 348.3만 |
|---|
| 2026.04.10 | ₩17,434 | ₩17,957 | ₩17,307 | ₩17,622 | +1.08% | 203.1만 |
|---|
| 2026.04.09 | ₩18,292 | ₩18,574 | ₩16,777 | ₩17,461 | -4.55% | 674.1만 |
|---|
| 2026.04.08 | ₩17,984 | ₩18,534 | ₩17,327 | ₩18,399 | +2.31% | 475.7만 |
|---|
| 2026.04.07 | ₩19,298 | ₩19,432 | ₩18,326 | ₩19,244 | -0.28% | 456.3만 |
|---|
| 2026.04.06 | ₩19,861 | ₩20,438 | ₩18,768 | ₩19,016 | -4.25% | 344.7만 |
|---|
| 2026.04.02 | ₩21,068 | ₩21,350 | ₩19,586 | ₩20,612 | -2.16% | 507.9만 |
|---|
| 2026.04.01 | ₩21,471 | ₩22,219 | ₩19,526 | ₩19,714 | -8.18% | 552만 |
|---|
| 2026.03.31 | ₩23,549 | ₩24,020 | ₩21,135 | ₩22,154 | -5.92% | 646.5만 |
|---|
| 2026.03.30 | ₩25,279 | ₩25,762 | ₩23,080 | ₩23,925 | -5.36% | 503.8만 |
|---|
| 2026.03.27 | ₩23,978 | ₩24,810 | ₩23,341 | ₩24,743 | +3.19% | 356.3만 |
|---|
| 2026.03.26 | ₩24,119 | ₩24,649 | ₩23,013 | ₩24,032 | -0.36% | 445.5만 |
|---|
| 2026.03.25 | ₩22,342 | ₩24,139 | ₩22,222 | ₩23,724 | +6.18% | 386.4만 |
|---|
| 2026.03.24 | ₩21,216 | ₩23,321 | ₩21,216 | ₩22,543 | +6.26% | 670.9만 |
|---|
| 2026.03.23 | ₩20,626 | ₩21,551 | ₩20,089 | ₩21,202 | +2.80% | 665만 |
|---|
| 2026.03.20 | ₩22,879 | ₩23,992 | ₩21,476 | ₩21,833 | -4.57% | 1254.8만 |
|---|
| 2026.03.19 | ₩22,409 | ₩23,107 | ₩21,953 | ₩22,986 | +2.57% | 425.5만 |
|---|
| 2026.03.18 | ₩23,147 | ₩24,488 | ₩22,463 | ₩22,610 | -2.32% | 746.4만 |
|---|
| 2026.03.17 | ₩21,457 | ₩24,059 | ₩21,122 | ₩23,107 | +7.69% | 711.2만 |
|---|
| 2026.03.16 | ₩24,233 | ₩24,662 | ₩21,310 | ₩21,631 | -10.74% | 1024만 |
|---|
| 2026.03.13 | ₩22,496 | ₩23,442 | ₩19,647 | ₩22,570 | +0.33% | 896만 |
|---|
| 2026.03.12 | ₩22,798 | ₩23,469 | ₩21,606 | ₩23,402 | +2.65% | 737만 |
|---|
| 2026.03.11 | ₩19,311 | ₩25,816 | ₩19,124 | ₩22,235 | +15.14% | 1981만 |
|---|
| 2026.03.10 | ₩19,204 | ₩19,513 | ₩18,668 | ₩19,325 | +0.63% | 463.4만 |
|---|
| 2026.03.09 | ₩20,116 | ₩21,149 | ₩18,357 | ₩19,003 | -5.53% | 874.2만 |
|---|
| 2026.03.06 | ₩18,252 | ₩20,538 | ₩18,104 | ₩19,271 | +5.58% | 1551만 |
|---|
| 2026.03.05 | ₩14,752 | ₩19,378 | ₩14,376 | ₩18,574 | +25.91% | 2014.7만 |
|---|
| 2026.03.04 | ₩12,257 | ₩13,800 | ₩12,058 | ₩13,531 | +10.39% | 557.9만 |
|---|
| 2026.03.03 | ₩11,198 | ₩13,518 | ₩10,608 | ₩12,526 | +11.86% | 721.3만 |
|---|
| 2026.03.02 | ₩11,667 | ₩12,029 | ₩10,957 | ₩11,533 | -1.15% | 570.7만 |
|---|
| 2026.02.27 | ₩10,393 | ₩11,305 | ₩10,366 | ₩11,064 | +6.45% | 626.5만 |
|---|
| 2026.02.26 | ₩12,096 | ₩12,673 | ₩8,771 | ₩10,608 | -12.31% | 1070만 |
|---|
| 2026.02.25 | ₩12,673 | ₩12,874 | ₩11,889 | ₩12,244 | -3.39% | 385.5만 |
|---|
| 2026.02.24 | ₩11,761 | ₩12,566 | ₩11,506 | ₩12,539 | +6.61% | 356.1만 |
|---|
| 2026.02.23 | ₩11,895 | ₩12,271 | ₩11,372 | ₩11,949 | +0.45% | 401.5만 |
|---|
| 2026.02.20 | ₩11,708 | ₩12,324 | ₩11,533 | ₩12,003 | +2.52% | 333.3만 |
|---|
| 2026.02.19 | ₩11,640 | ₩12,123 | ₩11,469 | ₩11,976 | +2.88% | 281만 |
|---|
| 2026.02.18 | ₩11,520 | ₩11,761 | ₩11,281 | ₩11,560 | +0.35% | 415만 |
|---|
| 2026.02.17 | ₩11,962 | ₩12,257 | ₩11,211 | ₩11,654 | -2.58% | 326.3만 |
|---|
| 2026.02.13 | ₩11,144 | ₩12,472 | ₩11,077 | ₩11,922 | +6.98% | 473.5만 |
|---|
| 2026.02.12 | ₩11,077 | ₩11,439 | ₩10,501 | ₩11,050 | -0.24% | 403.2만 |
|---|
| 2026.02.11 | ₩11,077 | ₩11,359 | ₩10,460 | ₩11,305 | +2.06% | 312.2만 |
|---|
| 2026.02.10 | ₩11,560 | ₩11,587 | ₩10,729 | ₩10,930 | -5.45% | 364.4만 |
|---|
| 2026.02.09 | ₩10,514 | ₩11,533 | ₩10,474 | ₩11,426 | +8.67% | 571.6만 |
|---|
| 2026.02.06 | ₩9,870 | ₩10,789 | ₩9,689 | ₩10,648 | +7.88% | 562.3만 |
|---|
| 2026.02.05 | ₩10,554 | ₩10,750 | ₩9,327 | ₩9,830 | -6.86% | 499만 |
|---|
| 2026.02.04 | ₩10,836 | ₩11,359 | ₩10,796 | ₩11,091 | +2.35% | 560.1만 |
|---|
| 2026.02.03 | ₩11,104 | ₩11,614 | ₩10,387 | ₩10,849 | -2.29% | 1077.8만 |
|---|
| 2026.02.02 | ₩12,324 | ₩13,075 | ₩11,855 | ₩12,083 | -1.96% | 685.7만 |
|---|
| 2026.01.30 | ₩13,317 | ₩14,457 | ₩12,740 | ₩12,982 | -2.52% | 768만 |
|---|
| 2026.01.29 | ₩13,893 | ₩14,631 | ₩13,397 | ₩13,411 | -3.47% | 607.1만 |
|---|
| 2026.01.28 | ₩13,478 | ₩13,981 | ₩13,169 | ₩13,612 | +1.00% | 475만 |
|---|
| 2026.01.27 | ₩13,411 | ₩13,612 | ₩12,740 | ₩13,236 | -1.30% | 681.1만 |
|---|
| 2026.01.26 | ₩13,867 | ₩14,430 | ₩12,901 | ₩13,746 | -0.87% | 661.3만 |
|---|
| 2026.01.23 | ₩16,830 | ₩17,850 | ₩13,753 | ₩13,987 | -16.89% | 1548.8만 |
|---|
| 2026.01.22 | ₩15,141 | ₩16,750 | ₩14,953 | ₩16,629 | +9.83% | 668.9만 |
|---|
| 2026.01.21 | ₩15,154 | ₩16,294 | ₩14,312 | ₩15,530 | +2.48% | 903.1만 |
|---|
| 2026.01.20 | ₩15,355 | ₩15,583 | ₩14,557 | ₩14,779 | -3.76% | 649.9만 |
|---|
| 2026.01.16 | ₩15,476 | ₩15,878 | ₩14,242 | ₩15,583 | +0.69% | 550.5만 |
|---|
| 2026.01.15 | ₩14,765 | ₩15,583 | ₩13,699 | ₩15,530 | +5.18% | 597만 |
|---|
| 2026.01.14 | ₩13,826 | ₩15,114 | ₩13,679 | ₩15,114 | +9.31% | 560.3만 |
|---|
| 2026.01.13 | ₩14,403 | ₩14,591 | ₩13,142 | ₩13,531 | -6.05% | 551.1만 |
|---|
| 2026.01.12 | ₩13,317 | ₩14,651 | ₩12,821 | ₩14,309 | +7.45% | 618.8만 |
|---|
| 2026.01.09 | ₩12,606 | ₩13,283 | ₩12,271 | ₩13,169 | +4.47% | 531.2만 |
|---|
| 2026.01.08 | ₩11,815 | ₩12,646 | ₩11,399 | ₩12,512 | +5.90% | 494.1만 |
|---|
| 2026.01.07 | ₩13,042 | ₩13,478 | ₩10,769 | ₩11,547 | -11.47% | 1346.4만 |
|---|
| 2026.01.06 | ₩14,457 | ₩14,591 | ₩13,008 | ₩13,558 | -6.22% | 853.6만 |
|---|
| 2026.01.05 | ₩14,966 | ₩15,905 | ₩13,746 | ₩14,189 | -5.20% | 1067.2만 |
|---|
| 2026.01.02 | ₩14,336 | ₩16,488 | ₩13,759 | ₩15,731 | +9.73% | 2000.3만 |
|---|
| 2025.12.31 | ₩11,681 | ₩12,291 | ₩10,769 | ₩12,096 | +3.56% | 1073.7만 |
|---|
| 2025.12.30 | ₩11,640 | ₩12,472 | ₩11,205 | ₩11,734 | +0.81% | 867.4만 |
|---|
| 2025.12.29 | ₩11,117 | ₩11,815 | ₩11,064 | ₩11,708 | +5.31% | 586.9만 |
|---|
| 2025.12.26 | ₩12,821 | ₩12,941 | ₩11,028 | ₩11,439 | -10.77% | 896.7만 |
|---|
| 2025.12.24 | ₩13,357 | ₩14,752 | ₩12,485 | ₩13,223 | -1.00% | 1249.4만 |
|---|
| 2025.12.23 | ₩11,842 | ₩14,443 | ₩10,594 | ₩13,893 | +17.33% | 4494만 |
|---|
| 2025.12.22 | ₩10,594 | ₩11,667 | ₩9,803 | ₩10,192 | -3.80% | 599.5만 |
|---|
| 2025.12.19 | ₩11,520 | ₩11,855 | ₩9,937 | ₩10,434 | -9.43% | 1548.5만 |
|---|
| 2025.12.18 | ₩10,796 | ₩12,700 | ₩10,527 | ₩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 | ₩7,684 | ₩8,020 | ₩7,430 | ₩7,523 | -2.09% | 691.9만 |
|---|
| 2025.12.05 | ₩6,853 | ₩7,818 | ₩6,853 | ₩7,564 | +10.37% | 570.1만 |
|---|
| 2025.12.04 | ₩6,974 | ₩6,987 | ₩6,441 | ₩6,839 | -1.92% | 489.6만 |
|---|
| 2025.12.03 | ₩6,062 | ₩7,047 | ₩5,995 | ₩7,000 | +15.49% | 599.2만 |
|---|
| 2025.12.02 | ₩6,437 | ₩7,041 | ₩6,035 | ₩6,048 | -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 | ₩5,632 | ₩5,860 | +2.58% | 242.6만 |
|---|
| 2025.11.26 | ₩6,008 | ₩6,129 | ₩5,418 | ₩5,525 | -8.04% | 451.5만 |
|---|
| 2025.11.25 | ₩6,202 | ₩6,370 | ₩5,820 | ₩5,981 | -3.57% | 480.4만 |
|---|
| 2025.11.24 | ₩5,874 | ₩6,558 | ₩5,840 | ₩6,397 | +8.90% | 580.4만 |
|---|
| 2025.11.21 | ₩5,565 | ₩6,102 | ₩5,565 | ₩5,995 | +7.71% | 562.7만 |
|---|
| 2025.11.20 | ₩6,142 | ₩6,518 | ₩5,700 | ₩5,713 | -6.99% | 561.7만 |
|---|
| 2025.11.19 | ₩6,048 | ₩6,249 | ₩5,632 | ₩6,196 | +2.44% | 445.6만 |
|---|
| 2025.11.18 | ₩5,767 | ₩6,410 | ₩5,686 | ₩6,169 | +6.98% | 736만 |
|---|
| 2025.11.17 | ₩5,646 | ₩5,860 | ₩4,989 | ₩5,860 | +3.80% | 1251.4만 |
|---|
| 2025.11.14 | ₩7,255 | ₩7,376 | ₩5,418 | ₩5,619 | -22.55% | 1404.2만 |
|---|
| 2025.11.13 | ₩8,449 | ₩8,636 | ₩7,839 | ₩7,899 | -6.51% | 469.7만 |
|---|
| 2025.11.12 | ₩9,387 | ₩9,414 | ₩7,852 | ₩8,583 | -8.57% | 959.9만 |
|---|
| 2025.11.11 | ₩8,073 | ₩9,951 | ₩7,979 | ₩9,696 | +20.10% | 1565.7만 |
|---|
| 2025.11.10 | ₩9,294 | ₩9,629 | ₩7,845 | ₩8,046 | -13.42% | 1946.8만 |
|---|
| 2025.11.07 | ₩6,437 | ₩7,430 | ₩6,142 | ₩7,161 | +11.25% | 806.2만 |
|---|
| 2025.11.06 | ₩7,577 | ₩7,644 | ₩6,424 | ₩6,491 | -14.34% | 660.3만 |
|---|
| 2025.11.05 | ₩7,845 | ₩8,140 | ₩7,228 | ₩7,617 | -2.91% | 759.4만 |
|---|
| 2025.11.04 | ₩8,918 | ₩8,985 | ₩7,483 | ₩7,912 | -11.28% | 1390.3만 |
|---|
| 2025.11.03 | ₩13,263 | ₩13,384 | ₩9,106 | ₩9,750 | -26.49% | 1669.4만 |
|---|
| 2025.10.31 | ₩17,434 | ₩17,648 | ₩13,920 | ₩14,028 | -19.54% | 1094.5만 |
|---|
| 2025.10.30 | ₩17,581 | ₩17,930 | ₩17,206 | ₩17,206 | -2.14% | 398.7만 |
|---|
| 2025.10.29 | ₩17,474 | ₩17,903 | ₩17,447 | ₩17,783 | +1.77% | 331.8만 |
|---|
| 2025.10.28 | ₩17,085 | ₩17,944 | ₩16,361 | ₩17,461 | +2.20% | 463.2만 |
|---|
| 2025.10.27 | ₩18,654 | ₩18,815 | ₩17,005 | ₩17,233 | -7.62% | 439.5만 |
|---|
| 2025.10.24 | ₩17,072 | ₩18,520 | ₩16,401 | ₩17,917 | +4.95% | 886.7만 |
|---|
| 2025.10.23 | ₩16,334 | ₩19,808 | ₩15,825 | ₩18,802 | +15.11% | 1000.3만 |
|---|
| 2025.10.22 | ₩16,294 | ₩16,602 | ₩15,328 | ₩15,851 | -2.72% | 459.9만 |
|---|
| 2025.10.21 | ₩17,233 | ₩17,273 | ₩16,093 | ₩16,629 | -3.50% | 329.6만 |
|---|
| 2025.10.20 | ₩18,373 | ₩18,701 | ₩16,737 | ₩17,152 | -6.64% | 679.2만 |
|---|
| 2025.10.17 | ₩17,260 | ₩17,327 | ₩15,087 | ₩15,838 | -8.24% | 760.1만 |
|---|
| 2025.10.16 | ₩19,083 | ₩19,499 | ₩16,616 | ₩17,595 | -7.80% | 765.3만 |
|---|
| 2025.10.15 | ₩18,748 | ₩21,249 | ₩17,917 | ₩18,949 | +1.07% | 1665.1만 |
|---|
| 2025.10.14 | ₩24,233 | ₩24,977 | ₩23,639 | ₩23,724 | -2.10% | 416.5만 |
|---|
| 2025.10.13 | ₩24,756 | ₩25,574 | ₩23,831 | ₩24,957 | +0.81% | 324.4만 |
|---|
| 2025.10.10 | ₩27,090 | ₩27,814 | ₩24,595 | ₩24,662 | -8.96% | 429.8만 |
|---|