S-Oil [010950] KOSPI
147,900 원
전일대비:
▲
3,900
(2.71%)
시가
143,000
고가
150,300
저가
137,800
거래량
408,028
거래대금
59,394 백만
시가총액
166,510 억
52주 최고
177,100
52주 최저
67,500
📈 주가 차트 (최근 20일)
S-Oil
010950
120봉
💬 S-Oil 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 147,900 | 3,900 | 2.71% | 143,000 | 150,300 | 137,800 | 408,028 |
| 2026-10-20 | 144,000 | -12,200 | -7.81% | 153,300 | 156,100 | 142,200 | 624,039 |
| 2026-10-19 | 156,200 | 2,500 | 1.63% | 153,800 | 158,200 | 151,300 | 238,361 |
| 2026-10-16 | 153,700 | -5,700 | -3.58% | 159,200 | 162,200 | 152,800 | 423,696 |
| 2026-10-15 | 159,400 | -3,100 | -1.91% | 162,700 | 166,100 | 156,800 | 333,165 |
| 2026-10-14 | 162,500 | 4,200 | 2.65% | 162,400 | 166,000 | 156,800 | 309,490 |
| 2026-10-13 | 158,300 | -800 | -0.50% | 157,600 | 159,200 | 152,700 | 257,824 |
| 2026-10-12 | 159,100 | -9,600 | -5.69% | 165,000 | 168,500 | 156,600 | 313,546 |
| 2026-10-08 | 168,700 | -1,900 | -1.11% | 169,800 | 171,600 | 167,500 | 294,866 |
| 2026-10-07 | 170,600 | 5,300 | 3.21% | 165,200 | 173,700 | 162,900 | 380,552 |
| 2026-10-06 | 165,300 | -900 | -0.54% | 167,800 | 167,800 | 154,300 | 396,632 |
| 2026-10-02 | 166,200 | 17,400 | 11.69% | 153,900 | 166,800 | 153,500 | 466,323 |
| 2026-10-01 | 148,800 | -12,900 | -7.98% | 161,800 | 162,000 | 147,200 | 436,276 |
| 2026-09-30 | 161,700 | 3,900 | 2.47% | 159,700 | 163,800 | 157,500 | 264,189 |
| 2026-09-29 | 157,800 | -4,400 | -2.71% | 163,700 | 164,800 | 154,000 | 252,875 |
| 2026-09-28 | 162,200 | 6,600 | 4.24% | 155,900 | 164,800 | 155,800 | 407,940 |
| 2026-09-23 | 155,600 | 1,300 | 0.84% | 154,600 | 160,600 | 153,200 | 376,025 |
| 2026-09-22 | 154,300 | 400 | 0.26% | 147,400 | 156,900 | 147,400 | 437,500 |
| 2026-09-21 | 153,900 | 4,400 | 2.94% | 149,700 | 155,500 | 149,000 | 336,267 |
| 2026-09-18 | 149,500 | -2,700 | -1.77% | 153,600 | 157,300 | 148,600 | 315,281 |