S-Oil우 [010955] KOSPI
88,600 원
전일대비:
▲
4,600
(5.48%)
시가
83,800
고가
88,900
저가
83,800
거래량
43,828
거래대금
3,850 백만
시가총액
3,563 억
52주 최고
88,900
52주 최저
38,900
📈 주가 차트 (최근 20일)
S-Oil우
010955
120봉
💬 S-Oil우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 88,600 | 4,600 | 5.48% | 83,800 | 88,900 | 83,800 | 43,828 |
| 2026-09-23 | 84,000 | 4,900 | 6.19% | 77,900 | 84,500 | 77,200 | 76,009 |
| 2026-09-22 | 79,100 | 3,400 | 4.49% | 75,700 | 81,000 | 74,600 | 21,873 |
| 2026-09-21 | 75,700 | -700 | -0.92% | 74,100 | 76,000 | 73,400 | 16,425 |
| 2026-09-18 | 76,400 | 300 | 0.39% | 76,200 | 76,400 | 73,300 | 14,410 |
| 2026-09-17 | 76,100 | 4,300 | 5.99% | 71,900 | 76,400 | 71,800 | 26,493 |
| 2026-09-16 | 71,800 | 2,100 | 3.01% | 70,000 | 73,000 | 68,500 | 42,157 |
| 2026-09-15 | 69,700 | -100 | -0.14% | 69,800 | 70,300 | 68,400 | 12,068 |
| 2026-09-14 | 69,800 | -2,100 | -2.92% | 71,700 | 71,700 | 69,100 | 18,115 |
| 2026-09-11 | 71,900 | -600 | -0.83% | 72,500 | 73,000 | 70,100 | 15,952 |
| 2026-09-10 | 72,500 | -4,800 | -6.21% | 77,800 | 78,500 | 72,000 | 47,599 |
| 2026-09-09 | 77,300 | 2,300 | 3.07% | 75,000 | 78,600 | 73,000 | 30,252 |
| 2026-09-08 | 75,000 | 2,600 | 3.59% | 73,200 | 75,400 | 73,000 | 34,602 |
| 2026-09-07 | 72,400 | 500 | 0.70% | 71,800 | 73,400 | 70,800 | 23,644 |
| 2026-09-04 | 71,900 | 3,100 | 4.51% | 69,100 | 72,900 | 67,900 | 65,852 |
| 2026-09-03 | 68,800 | -1,000 | -1.43% | 69,800 | 70,700 | 67,900 | 10,359 |
| 2026-09-02 | 69,800 | -100 | -0.14% | 70,500 | 71,200 | 68,800 | 19,583 |
| 2026-09-01 | 69,900 | 100 | 0.14% | 69,200 | 72,600 | 69,200 | 27,530 |
| 2026-08-31 | 69,800 | 300 | 0.43% | 69,600 | 70,800 | 68,400 | 21,452 |
| 2026-08-28 | 69,500 | 3,400 | 5.14% | 66,800 | 70,100 | 66,800 | 20,938 |