시장 데이터를 불러오는 중
전체 종목
사우스 보우 과거 주가
South Bow Corporation Common Shares · SOBO · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
South Bow Corporation Common Shares · SOBO · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,757 | ₩44,837 | ₩43,966 | ₩44,515 | -0.54% | 184.9만 |
| 2026.10.08 | ₩45,011 | ₩45,440 | ₩44,730 | ₩45,346 | +0.74% | 94.9만 |
| 2026.10.07 | ₩45,762 | ₩46,056 | ₩44,703 | ₩44,716 | -2.28% | 37만 |
| 2026.10.06 | ₩45,239 | ₩46,311 | ₩45,132 | ₩45,762 | +1.16% | 53.7만 |
| 2026.10.05 | ₩45,212 | ₩45,654 | ₩44,797 | ₩45,480 | +0.59% | 117.9만 |
| 2026.10.02 | ₩44,556 | ₩45,427 | ₩44,489 | ₩45,319 | +1.71% | 52.5만 |
| 2026.10.01 | ₩44,221 | ₩45,440 | ₩43,778 | ₩44,904 | +1.55% | 69.2만 |
| 2026.09.30 | ₩44,743 | ₩44,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,395 |
| -0.78% |
| 49.5만 |
| 2026.09.29 | ₩44,381 | ₩44,783 | ₩44,046 | ₩44,569 | +0.42% | 64.8만 |
|---|
| 2026.09.28 | ₩46,083 | ₩46,083 | ₩45,252 | ₩45,574 | -1.10% | 348.2만 |
|---|
| 2026.09.25 | ₩45,628 | ₩45,889 | ₩45,199 | ₩45,547 | -0.18% | 46만 |
|---|
| 2026.09.24 | ₩46,324 | ₩46,324 | ₩45,708 | ₩45,989 | -0.72% | 59.5만 |
|---|
| 2026.09.23 | ₩46,633 | ₩46,720 | ₩45,989 | ₩46,070 | -1.21% | 65.1만 |
|---|
| 2026.09.22 | ₩46,861 | ₩47,330 | ₩46,271 | ₩46,365 | -1.06% | 52.3만 |
|---|
| 2026.09.21 | ₩47,691 | ₩48,093 | ₩46,954 | ₩47,035 | -1.38% | 53.7만 |
|---|
| 2026.09.18 | ₩47,852 | ₩48,428 | ₩47,544 | ₩48,080 | +0.48% | 34.1만 |
|---|
| 2026.09.17 | ₩47,397 | ₩48,469 | ₩47,397 | ₩47,933 | +1.13% | 25.7만 |
|---|
| 2026.09.16 | ₩47,490 | ₩48,187 | ₩47,410 | ₩47,638 | +0.31% | 46.9만 |
|---|
| 2026.09.15 | ₩47,772 | ₩48,214 | ₩47,517 | ₩47,718 | -0.11% | 29.4만 |
|---|
| 2026.09.14 | ₩48,308 | ₩48,509 | ₩47,732 | ₩47,879 | -0.89% | 72.7만 |
|---|
| 2026.09.11 | ₩48,830 | ₩49,849 | ₩47,946 | ₩48,227 | -1.23% | 93.3만 |
|---|
| 2026.09.10 | ₩49,969 | ₩50,036 | ₩48,616 | ₩48,763 | -2.41% | 72.9만 |
|---|
| 2026.09.09 | ₩50,907 | ₩51,229 | ₩49,902 | ₩49,916 | -1.95% | 84.7만 |
|---|
| 2026.09.08 | ₩50,036 | ₩50,827 | ₩50,010 | ₩50,639 | +1.21% | 102.2만 |
|---|
| 2026.09.04 | ₩49,795 | ₩49,795 | ₩49,105 | ₩49,648 | -0.30% | 105.4만 |
|---|
| 2026.09.03 | ₩50,278 | ₩50,532 | ₩49,902 | ₩50,077 | -0.40% | 45.5만 |
|---|
| 2026.09.02 | ₩50,224 | ₩50,519 | ₩49,862 | ₩50,103 | -0.24% | 62.1만 |
|---|
| 2026.09.01 | ₩50,921 | ₩52,286 | ₩49,916 | ₩50,666 | -0.50% | 80.4만 |
|---|
| 2026.08.31 | ₩50,693 | ₩50,747 | ₩49,916 | ₩50,613 | -0.16% | 38.4만 |
|---|
| 2026.08.28 | ₩50,117 | ₩50,264 | ₩49,869 | ₩50,157 | +0.08% | 32.4만 |
|---|
| 2026.08.27 | ₩50,599 | ₩50,934 | ₩49,742 | ₩49,956 | -1.27% | 29.9만 |
|---|
| 2026.08.26 | ₩49,192 | ₩50,814 | ₩48,984 | ₩50,720 | +3.11% | 67.5만 |
|---|
| 2026.08.25 | ₩49,487 | ₩49,969 | ₩49,246 | ₩49,340 | -0.30% | 60.5만 |
|---|
| 2026.08.24 | ₩49,996 | ₩50,264 | ₩48,763 | ₩49,996 | 0.00% | 75.9만 |
|---|
| 2026.08.21 | ₩51,685 | ₩52,151 | ₩50,291 | ₩50,546 | -2.20% | 42.5만 |
|---|
| 2026.08.20 | ₩50,854 | ₩52,140 | ₩50,854 | ₩51,470 | +1.21% | 52만 |
|---|
| 2026.08.19 | ₩50,693 | ₩51,819 | ₩50,077 | ₩50,398 | -0.58% | 67.6만 |
|---|
| 2026.08.18 | ₩49,661 | ₩50,217 | ₩49,621 | ₩49,956 | +0.59% | 41.5만 |
|---|
| 2026.08.17 | ₩49,567 | ₩49,567 | ₩48,857 | ₩49,152 | -0.84% | 28.9만 |
|---|
| 2026.08.14 | ₩49,125 | ₩49,594 | ₩49,098 | ₩49,299 | +0.35% | 34만 |
|---|
| 2026.08.13 | ₩48,763 | ₩49,179 | ₩48,509 | ₩49,058 | +0.60% | 47.9만 |
|---|
| 2026.08.12 | ₩48,549 | ₩49,125 | ₩48,522 | ₩49,085 | +1.10% | 30.6만 |
|---|
| 2026.08.11 | ₩48,254 | ₩49,206 | ₩48,201 | ₩48,643 | +0.81% | 50만 |
|---|
| 2026.08.10 | ₩47,732 | ₩48,335 | ₩47,531 | ₩48,134 | +0.84% | 38.8만 |
|---|
| 2026.08.07 | ₩47,115 | ₩48,576 | ₩46,834 | ₩47,732 | +1.31% | 80.1만 |
|---|
| 2026.08.06 | ₩48,643 | ₩48,871 | ₩46,659 | ₩47,356 | -2.64% | 67.3만 |
|---|
| 2026.08.05 | ₩48,522 | ₩48,694 | ₩47,370 | ₩47,531 | -2.04% | 65.7만 |
|---|
| 2026.08.04 | ₩48,562 | ₩48,991 | ₩47,571 | ₩48,455 | -0.22% | 70.2만 |
|---|
| 2026.08.03 | ₩49,313 | ₩49,313 | ₩48,442 | ₩48,536 | -1.58% | 32만 |
|---|
| 2026.07.31 | ₩50,117 | ₩50,495 | ₩49,453 | ₩49,715 | -0.80% | 50.8만 |
|---|
| 2026.07.30 | ₩49,889 | ₩50,224 | ₩49,407 | ₩50,144 | +0.51% | 69.2만 |
|---|
| 2026.07.29 | ₩50,586 | ₩50,599 | ₩49,869 | ₩50,036 | -1.09% | 37.5만 |
|---|
| 2026.07.28 | ₩50,358 | ₩50,773 | ₩49,487 | ₩49,795 | -1.12% | 40.1만 |
|---|
| 2026.07.27 | ₩50,626 | ₩50,988 | ₩49,902 | ₩50,063 | -1.11% | 48.8만 |
|---|
| 2026.07.24 | ₩51,792 | ₩52,180 | ₩51,370 | ₩51,591 | -0.39% | 37.1만 |
|---|
| 2026.07.23 | ₩51,899 | ₩52,127 | ₩51,390 | ₩51,819 | -0.15% | 46만 |
|---|
| 2026.07.22 | ₩50,720 | ₩51,711 | ₩50,666 | ₩51,551 | +1.64% | 56.2만 |
|---|
| 2026.07.21 | ₩50,251 | ₩50,318 | ₩49,701 | ₩50,224 | -0.05% | 40.1만 |
|---|
| 2026.07.20 | ₩50,974 | ₩51,108 | ₩49,956 | ₩49,983 | -1.95% | 42.9만 |
|---|
| 2026.07.17 | ₩51,082 | ₩51,323 | ₩50,237 | ₩50,693 | -0.76% | 35.5만 |
|---|
| 2026.07.16 | ₩50,318 | ₩50,934 | ₩50,197 | ₩50,385 | +0.13% | 55.7만 |
|---|
| 2026.07.15 | ₩50,479 | ₩50,894 | ₩50,211 | ₩50,371 | -0.21% | 50.7만 |
|---|
| 2026.07.14 | ₩50,331 | ₩50,773 | ₩50,010 | ₩50,345 | +0.03% | 115.5만 |
|---|
| 2026.07.13 | ₩49,085 | ₩50,184 | ₩48,871 | ₩49,889 | +1.64% | 88.9만 |
|---|
| 2026.07.10 | ₩48,804 | ₩48,871 | ₩48,067 | ₩48,402 | -0.82% | 70.3만 |
|---|
| 2026.07.09 | ₩48,830 | ₩49,514 | ₩48,576 | ₩48,737 | -0.19% | 103.3만 |
|---|
| 2026.07.08 | ₩48,536 | ₩49,487 | ₩48,321 | ₩49,273 | +1.52% | 187.8만 |
|---|
| 2026.07.07 | ₩46,458 | ₩48,710 | ₩46,458 | ₩48,254 | +3.87% | 165만 |
|---|
| 2026.07.06 | ₩46,110 | ₩47,303 | ₩46,110 | ₩46,311 | +0.44% | 151.7만 |
|---|
| 2026.07.02 | ₩46,686 | ₩46,726 | ₩45,654 | ₩46,056 | -1.35% | 116.2만 |
|---|
| 2026.07.01 | ₩46,954 | ₩47,048 | ₩46,083 | ₩46,164 | -1.68% | 31.2만 |
|---|
| 2026.06.30 | ₩47,303 | ₩47,678 | ₩47,048 | ₩47,222 | -0.17% | 52.7만 |
|---|
| 2026.06.29 | ₩49,139 | ₩49,139 | ₩47,986 | ₩48,080 | -2.15% | 58.3만 |
|---|
| 2026.06.26 | ₩48,991 | ₩49,206 | ₩48,616 | ₩49,005 | +0.03% | 89.8만 |
|---|
| 2026.06.25 | ₩47,852 | ₩49,165 | ₩47,852 | ₩49,005 | +2.41% | 124.9만 |
|---|
| 2026.06.24 | ₩48,482 | ₩48,489 | ₩47,437 | ₩47,986 | -1.02% | 105.8만 |
|---|
| 2026.06.23 | ₩47,852 | ₩48,710 | ₩47,705 | ₩48,616 | +1.60% | 101.8만 |
|---|
| 2026.06.22 | ₩48,026 | ₩48,361 | ₩47,544 | ₩48,107 | +0.17% | 145.3만 |
|---|
| 2026.06.18 | ₩48,375 | ₩48,455 | ₩47,088 | ₩48,067 | -0.64% | 156.8만 |
|---|
| 2026.06.17 | ₩49,219 | ₩50,062 | ₩48,214 | ₩48,402 | -1.66% | 137.6만 |
|---|
| 2026.06.16 | ₩49,956 | ₩50,432 | ₩49,420 | ₩49,514 | -0.89% | 54.1만 |
|---|
| 2026.06.15 | ₩50,090 | ₩50,773 | ₩49,515 | ₩50,425 | +0.67% | 78.5만 |
|---|
| 2026.06.12 | ₩50,438 | ₩51,524 | ₩50,331 | ₩51,149 | +1.41% | 136만 |
|---|
| 2026.06.11 | ₩50,974 | ₩51,242 | ₩50,512 | ₩50,599 | -0.74% | 129.3만 |
|---|
| 2026.06.10 | ₩48,603 | ₩50,693 | ₩48,603 | ₩50,505 | +3.92% | 91.7만 |
|---|
| 2026.06.09 | ₩48,522 | ₩48,783 | ₩47,733 | ₩48,361 | -0.33% | 75.3만 |
|---|
| 2026.06.08 | ₩49,541 | ₩49,929 | ₩48,442 | ₩48,616 | -1.87% | 143.4만 |
|---|
| 2026.06.05 | ₩49,996 | ₩50,264 | ₩49,299 | ₩49,393 | -1.21% | 46.9만 |
|---|
| 2026.06.04 | ₩48,830 | ₩50,157 | ₩48,830 | ₩50,157 | +2.72% | 115.2만 |
|---|
| 2026.06.03 | ₩49,420 | ₩50,157 | ₩49,125 | ₩49,219 | -0.41% | 131.3만 |
|---|
| 2026.06.02 | ₩48,817 | ₩49,581 | ₩48,817 | ₩49,340 | +1.07% | 111.4만 |
|---|
| 2026.06.01 | ₩48,174 | ₩49,259 | ₩48,147 | ₩48,723 | +1.14% | 49.8만 |
|---|
| 2026.05.29 | ₩49,902 | ₩49,902 | ₩47,785 | ₩48,187 | -3.44% | 143.1만 |
|---|
| 2026.05.28 | ₩49,996 | ₩50,345 | ₩49,474 | ₩49,661 | -0.67% | 81.7만 |
|---|
| 2026.05.27 | ₩49,916 | ₩50,331 | ₩49,527 | ₩50,010 | +0.19% | 82.8만 |
|---|
| 2026.05.26 | ₩50,787 | ₩51,115 | ₩50,345 | ₩50,371 | -0.82% | 69.1만 |
|---|
| 2026.05.22 | ₩50,639 | ₩51,443 | ₩50,304 | ₩51,162 | +1.03% | 64만 |
|---|
| 2026.05.21 | ₩50,465 | ₩50,827 | ₩49,943 | ₩50,586 | +0.24% | 62.7만 |
|---|
| 2026.05.20 | ₩50,117 | ₩50,827 | ₩49,996 | ₩50,251 | +0.27% | 54만 |
|---|
| 2026.05.19 | ₩49,983 | ₩50,505 | ₩49,929 | ₩50,224 | +0.48% | 45.8만 |
|---|
| 2026.05.18 | ₩49,675 | ₩50,291 | ₩49,500 | ₩50,291 | +1.24% | 37.4만 |
|---|
| 2026.05.15 | ₩49,045 | ₩49,983 | ₩48,790 | ₩49,956 | +1.86% | 65.3만 |
|---|
| 2026.05.14 | ₩48,576 | ₩49,232 | ₩48,073 | ₩49,045 | +0.97% | 65만 |
|---|
| 2026.05.13 | ₩48,629 | ₩48,964 | ₩47,919 | ₩48,268 | -0.74% | 50.8만 |
|---|
| 2026.05.12 | ₩47,504 | ₩48,589 | ₩47,410 | ₩48,482 | +2.06% | 85.3만 |
|---|
| 2026.05.11 | ₩47,048 | ₩47,531 | ₩47,048 | ₩47,423 | +0.80% | 59.7만 |
|---|
| 2026.05.08 | ₩46,030 | ₩47,651 | ₩45,520 | ₩46,512 | +1.05% | 98.6만 |
|---|
| 2026.05.07 | ₩45,989 | ₩47,202 | ₩45,514 | ₩47,048 | +2.30% | 165.9만 |
|---|
| 2026.05.06 | ₩46,458 | ₩46,887 | ₩46,284 | ₩46,499 | +0.09% | 102.6만 |
|---|
| 2026.05.05 | ₩47,330 | ₩47,557 | ₩46,861 | ₩47,316 | -0.03% | 59.2만 |
|---|
| 2026.05.04 | ₩46,512 | ₩47,289 | ₩46,237 | ₩47,129 | +1.33% | 107.8만 |
|---|
| 2026.05.01 | ₩46,016 | ₩46,633 | ₩45,802 | ₩46,525 | +1.11% | 107만 |
|---|
| 2026.04.30 | ₩44,623 | ₩46,030 | ₩44,435 | ₩45,882 | +2.82% | 130.6만 |
|---|
| 2026.04.29 | ₩44,100 | ₩44,810 | ₩43,631 | ₩44,663 | +1.28% | 84.8만 |
|---|
| 2026.04.28 | ₩43,564 | ₩44,247 | ₩43,269 | ₩43,845 | +0.65% | 119.4만 |
|---|
| 2026.04.27 | ₩43,095 | ₩43,537 | ₩42,961 | ₩43,041 | -0.12% | 60.4만 |
|---|
| 2026.04.24 | ₩42,639 | ₩42,988 | ₩42,331 | ₩42,881 | +0.57% | 88.2만 |
|---|
| 2026.04.23 | ₩42,318 | ₩43,021 | ₩42,224 | ₩42,693 | +0.89% | 105.1만 |
|---|
| 2026.04.22 | ₩42,264 | ₩42,318 | ₩41,782 | ₩42,050 | -0.51% | 138.5만 |
|---|
| 2026.04.21 | ₩42,291 | ₩42,345 | ₩41,594 | ₩41,943 | -0.82% | 80.9만 |
|---|
| 2026.04.20 | ₩42,680 | ₩42,921 | ₩42,050 | ₩42,170 | -1.19% | 86.7만 |
|---|
| 2026.04.17 | ₩43,075 | ₩43,095 | ₩42,291 | ₩42,974 | -0.23% | 140.3만 |
|---|
| 2026.04.16 | ₩43,524 | ₩43,765 | ₩43,055 | ₩43,296 | -0.52% | 95.7만 |
|---|
| 2026.04.15 | ₩43,551 | ₩43,872 | ₩43,339 | ₩43,417 | -0.31% | 93만 |
|---|
| 2026.04.14 | ₩44,154 | ₩44,556 | ₩43,417 | ₩43,725 | -0.97% | 132.8만 |
|---|
| 2026.04.13 | ₩44,891 | ₩44,984 | ₩44,127 | ₩44,368 | -1.16% | 118.7만 |
|---|
| 2026.04.10 | ₩44,824 | ₩45,118 | ₩44,556 | ₩44,556 | -0.60% | 45.1만 |
|---|
| 2026.04.09 | ₩45,065 | ₩45,762 | ₩44,824 | ₩44,824 | -0.54% | 51.2만 |
|---|
| 2026.04.08 | ₩44,100 | ₩44,998 | ₩43,966 | ₩44,877 | +1.76% | 128.8만 |
|---|
| 2026.04.07 | ₩44,422 | ₩45,494 | ₩44,422 | ₩45,360 | +2.11% | 114.7만 |
|---|
| 2026.04.06 | ₩44,609 | ₩44,703 | ₩44,194 | ₩44,489 | -0.27% | 164.2만 |
|---|
| 2026.04.02 | ₩43,926 | ₩44,495 | ₩43,618 | ₩44,448 | +1.19% | 144.9만 |
|---|
| 2026.04.01 | ₩44,368 | ₩44,596 | ₩42,907 | ₩43,417 | -2.14% | 159.1만 |
|---|
| 2026.03.31 | ₩45,172 | ₩45,561 | ₩43,872 | ₩44,649 | -1.16% | 123.7만 |
|---|
| 2026.03.30 | ₩46,257 | ₩46,767 | ₩45,721 | ₩45,909 | -0.75% | 283.9만 |
|---|
| 2026.03.27 | ₩45,547 | ₩46,184 | ₩45,266 | ₩45,842 | +0.65% | 86.1만 |
|---|
| 2026.03.26 | ₩45,922 | ₩46,157 | ₩45,467 | ₩45,561 | -0.79% | 129.6만 |
|---|
| 2026.03.25 | ₩45,333 | ₩46,003 | ₩45,212 | ₩45,735 | +0.89% | 68만 |
|---|
| 2026.03.24 | ₩45,360 | ₩46,177 | ₩45,145 | ₩45,360 | 0.00% | 76.2만 |
|---|
| 2026.03.23 | ₩44,556 | ₩45,601 | ₩44,060 | ₩45,239 | +1.53% | 97만 |
|---|
| 2026.03.20 | ₩45,038 | ₩45,561 | ₩44,690 | ₩44,864 | -0.39% | 104.2만 |
|---|
| 2026.03.19 | ₩44,810 | ₩45,293 | ₩44,489 | ₩44,998 | +0.42% | 86.7만 |
|---|
| 2026.03.18 | ₩45,440 | ₩45,440 | ₩44,676 | ₩44,676 | -1.68% | 56.9만 |
|---|
| 2026.03.17 | ₩45,561 | ₩45,881 | ₩45,065 | ₩45,226 | -0.74% | 53.8만 |
|---|
| 2026.03.16 | ₩44,783 | ₩45,500 | ₩44,730 | ₩45,494 | +1.59% | 62.3만 |
|---|
| 2026.03.13 | ₩44,274 | ₩44,958 | ₩43,953 | ₩44,877 | +1.36% | 136.4만 |
|---|
| 2026.03.12 | ₩44,824 | ₩45,319 | ₩44,274 | ₩44,301 | -1.17% | 122.8만 |
|---|
| 2026.03.11 | ₩44,556 | ₩45,065 | ₩44,221 | ₩44,824 | +0.60% | 54.1만 |
|---|
| 2026.03.10 | ₩44,649 | ₩44,931 | ₩44,154 | ₩44,288 | -0.81% | 62.3만 |
|---|
| 2026.03.09 | ₩45,025 | ₩45,353 | ₩44,375 | ₩44,730 | -0.65% | 147.5만 |
|---|
| 2026.03.06 | ₩45,561 | ₩45,574 | ₩44,221 | ₩44,824 | -1.62% | 137만 |
|---|
| 2026.03.05 | ₩44,596 | ₩44,690 | ₩43,819 | ₩44,636 | +0.09% | 126.2만 |
|---|
| 2026.03.04 | ₩43,979 | ₩44,797 | ₩43,926 | ₩44,663 | +1.55% | 59.6만 |
|---|
| 2026.03.03 | ₩43,953 | ₩44,529 | ₩43,350 | ₩44,314 | +0.82% | 83.7만 |
|---|
| 2026.03.02 | ₩43,725 | ₩44,336 | ₩43,216 | ₩44,020 | +0.67% | 132.9만 |
|---|
| 2026.02.27 | ₩43,149 | ₩43,725 | ₩42,961 | ₩43,162 | +0.03% | 119.9만 |
|---|
| 2026.02.26 | ₩43,805 | ₩44,502 | ₩42,815 | ₩43,041 | -1.74% | 90.3만 |
|---|
| 2026.02.25 | ₩42,519 | ₩43,886 | ₩42,345 | ₩43,805 | +3.03% | 163.7만 |
|---|
| 2026.02.24 | ₩42,063 | ₩42,693 | ₩41,996 | ₩42,599 | +1.27% | 79.7만 |
|---|
| 2026.02.23 | ₩41,849 | ₩42,961 | ₩41,768 | ₩42,224 | +0.90% | 68.7만 |
|---|
| 2026.02.20 | ₩41,179 | ₩42,264 | ₩40,938 | ₩41,902 | +1.76% | 135.6만 |
|---|
| 2026.02.19 | ₩40,388 | ₩41,132 | ₩40,147 | ₩41,098 | +1.76% | 112.9만 |
|---|
| 2026.02.18 | ₩40,201 | ₩40,509 | ₩40,000 | ₩40,160 | -0.10% | 69.8만 |
|---|
| 2026.02.17 | ₩40,616 | ₩40,616 | ₩39,698 | ₩39,959 | -1.62% | 61.6만 |
|---|
| 2026.02.13 | ₩39,611 | ₩40,911 | ₩39,557 | ₩40,589 | +2.47% | 111.9만 |
|---|
| 2026.02.12 | ₩39,584 | ₩39,946 | ₩39,182 | ₩39,490 | -0.24% | 115.4만 |
|---|
| 2026.02.11 | ₩39,115 | ₩39,477 | ₩38,894 | ₩39,464 | +0.89% | 90.4만 |
|---|
| 2026.02.10 | ₩39,356 | ₩39,531 | ₩38,861 | ₩38,941 | -1.06% | 82.8만 |
|---|
| 2026.02.09 | ₩39,115 | ₩39,450 | ₩38,794 | ₩39,075 | -0.10% | 46.7만 |
|---|
| 2026.02.06 | ₩38,928 | ₩39,772 | ₩38,928 | ₩39,102 | +0.45% | 67.7만 |
|---|
| 2026.02.05 | ₩38,244 | ₩38,961 | ₩38,244 | ₩38,874 | +1.65% | 58.6만 |
|---|
| 2026.02.04 | ₩38,780 | ₩39,048 | ₩38,137 | ₩38,445 | -0.86% | 94.6만 |
|---|
| 2026.02.03 | ₩38,030 | ₩38,767 | ₩37,856 | ₩38,566 | +1.41% | 59.8만 |
|---|
| 2026.02.02 | ₩37,815 | ₩38,298 | ₩37,614 | ₩37,936 | +0.32% | 51.7만 |
|---|
| 2026.01.30 | ₩38,351 | ₩38,499 | ₩37,427 | ₩38,057 | -0.77% | 72.4만 |
|---|
| 2026.01.29 | ₩37,869 | ₩38,485 | ₩37,869 | ₩38,365 | +1.31% | 60.8만 |
|---|
| 2026.01.28 | ₩37,815 | ₩37,976 | ₩37,494 | ₩37,614 | -0.53% | 69.2만 |
|---|
| 2026.01.27 | ₩37,145 | ₩37,869 | ₩37,092 | ₩37,789 | +1.73% | 69만 |
|---|
| 2026.01.26 | ₩37,199 | ₩37,239 | ₩36,730 | ₩36,931 | -0.72% | 56만 |
|---|
| 2026.01.23 | ₩36,663 | ₩37,152 | ₩36,529 | ₩37,078 | +1.13% | 74.4만 |
|---|
| 2026.01.22 | ₩35,859 | ₩36,469 | ₩35,859 | ₩36,341 | +1.35% | 40.2만 |
|---|
| 2026.01.21 | ₩36,422 | ₩36,650 | ₩35,645 | ₩35,859 | -1.55% | 151.1만 |
|---|
| 2026.01.20 | ₩35,604 | ₩36,288 | ₩35,377 | ₩36,033 | +1.20% | 172.8만 |
|---|
| 2026.01.16 | ₩35,042 | ₩35,725 | ₩35,042 | ₩35,551 | +1.45% | 132.5만 |
|---|
| 2026.01.15 | ₩35,269 | ₩35,390 | ₩34,908 | ₩35,068 | -0.57% | 114만 |
|---|
| 2026.01.14 | ₩35,310 | ₩35,537 | ₩34,928 | ₩35,269 | -0.11% | 145.2만 |
|---|
| 2026.01.13 | ₩35,028 | ₩35,604 | ₩34,887 | ₩35,604 | +1.64% | 108만 |
|---|
| 2026.01.12 | ₩35,109 | ₩35,296 | ₩34,827 | ₩35,028 | -0.23% | 81.7만 |
|---|
| 2026.01.09 | ₩35,068 | ₩35,323 | ₩34,908 | ₩34,948 | -0.34% | 79만 |
|---|
| 2026.01.08 | ₩34,961 | ₩35,403 | ₩34,854 | ₩35,042 | +0.23% | 57.6만 |
|---|
| 2026.01.07 | ₩35,377 | ₩35,470 | ₩34,961 | ₩35,001 | -1.06% | 81.9만 |
|---|
| 2026.01.06 | ₩36,181 | ₩36,227 | ₩35,256 | ₩35,310 | -2.41% | 124.1만 |
|---|
| 2026.01.05 | ₩37,226 | ₩37,306 | ₩34,867 | ₩36,181 | -2.81% | 289.5만 |
|---|
| 2026.01.02 | ₩36,864 | ₩37,574 | ₩36,636 | ₩37,373 | +1.38% | 83.4만 |
|---|
| 2025.12.31 | ₩37,132 | ₩37,346 | ₩36,643 | ₩36,810 | -0.87% | 78만 |
|---|
| 2025.12.30 | ₩38,191 | ₩38,485 | ₩37,829 | ₩38,057 | -0.35% | 558.1만 |
|---|
| 2025.12.29 | ₩38,070 | ₩38,231 | ₩37,976 | ₩38,083 | +0.04% | 69.2만 |
|---|
| 2025.12.26 | ₩37,949 | ₩38,231 | ₩37,936 | ₩37,976 | +0.07% | 48.5만 |
|---|
| 2025.12.24 | ₩37,842 | ₩38,244 | ₩37,789 | ₩37,976 | +0.35% | 37.1만 |
|---|
| 2025.12.23 | ₩37,320 | ₩38,003 | ₩37,320 | ₩37,949 | +1.69% | 105만 |
|---|
| 2025.12.22 | ₩36,730 | ₩37,266 | ₩36,730 | ₩37,199 | +1.28% | 116.9만 |
|---|
| 2025.12.19 | ₩36,770 | ₩37,266 | ₩36,596 | ₩36,609 | -0.44% | 89.1만 |
|---|
| 2025.12.18 | ₩37,025 | ₩37,172 | ₩36,663 | ₩36,837 | -0.51% | 88.9만 |
|---|
| 2025.12.17 | ₩36,757 | ₩37,226 | ₩36,663 | ₩37,038 | +0.77% | 75.8만 |
|---|
| 2025.12.16 | ₩37,561 | ₩37,668 | ₩36,643 | ₩36,717 | -2.25% | 118.1만 |
|---|
| 2025.12.15 | ₩37,440 | ₩37,735 | ₩36,958 | ₩37,588 | +0.39% | 124.1만 |
|---|
| 2025.12.12 | ₩36,824 | ₩36,944 | ₩36,328 | ₩36,489 | -0.91% | 51.1만 |
|---|
| 2025.12.11 | ₩36,234 | ₩36,891 | ₩36,181 | ₩36,824 | +1.63% | 37.2만 |
|---|
| 2025.12.10 | ₩36,797 | ₩36,837 | ₩36,221 | ₩36,422 | -1.02% | 108.8만 |
|---|
| 2025.12.09 | ₩36,636 | ₩37,199 | ₩36,623 | ₩36,784 | +0.40% | 62.9만 |
|---|
| 2025.12.08 | ₩37,092 | ₩37,279 | ₩36,670 | ₩36,676 | -1.12% | 55.8만 |
|---|
| 2025.12.05 | ₩36,877 | ₩37,413 | ₩36,877 | ₩37,172 | +0.80% | 55.7만 |
|---|
| 2025.12.04 | ₩36,261 | ₩36,918 | ₩36,261 | ₩36,797 | +1.48% | 94.1만 |
|---|
| 2025.12.03 | ₩36,998 | ₩37,092 | ₩36,207 | ₩36,274 | -1.96% | 54.3만 |
|---|
| 2025.12.02 | ₩37,038 | ₩37,078 | ₩36,609 | ₩36,810 | -0.62% | 42.6만 |
|---|
| 2025.12.01 | ₩36,837 | ₩37,380 | ₩36,837 | ₩37,025 | +0.51% | 70.6만 |
|---|
| 2025.11.28 | ₩36,274 | ₩36,958 | ₩36,248 | ₩36,931 | +1.81% | 49.6만 |
|---|
| 2025.11.26 | ₩36,676 | ₩36,676 | ₩35,977 | ₩36,100 | -1.57% | 61.8만 |
|---|
| 2025.11.25 | ₩36,717 | ₩36,810 | ₩36,449 | ₩36,556 | -0.44% | 48.4만 |
|---|
| 2025.11.24 | ₩36,810 | ₩36,810 | ₩36,388 | ₩36,609 | -0.55% | 64.3만 |
|---|
| 2025.11.21 | ₩36,274 | ₩36,750 | ₩36,274 | ₩36,730 | +1.26% | 67.5만 |
|---|
| 2025.11.20 | ₩37,494 | ₩37,668 | ₩36,167 | ₩36,261 | -3.29% | 118.9만 |
|---|
| 2025.11.19 | ₩37,172 | ₩37,628 | ₩36,810 | ₩37,480 | +0.83% | 97.3만 |
|---|
| 2025.11.18 | ₩36,985 | ₩37,527 | ₩36,877 | ₩37,400 | +1.12% | 115.9만 |
|---|
| 2025.11.17 | ₩36,891 | ₩37,320 | ₩36,864 | ₩36,985 | +0.25% | 71.9만 |
|---|
| 2025.11.14 | ₩35,310 | ₩36,824 | ₩35,296 | ₩36,743 | +4.06% | 94.3만 |
|---|
| 2025.11.13 | ₩35,618 | ₩35,779 | ₩34,760 | ₩34,975 | -1.81% | 62.4만 |
|---|
| 2025.11.12 | ₩35,310 | ₩35,859 | ₩35,155 | ₩35,712 | +1.14% | 67.7만 |
|---|
| 2025.11.11 | ₩35,202 | ₩35,403 | ₩35,115 | ₩35,202 | 0.00% | 80.6만 |
|---|
| 2025.11.10 | ₩34,814 | ₩35,176 | ₩34,666 | ₩35,162 | +1.00% | 103.1만 |
|---|
| 2025.11.07 | ₩34,546 | ₩34,841 | ₩34,077 | ₩34,827 | +0.81% | 153만 |
|---|
| 2025.11.06 | ₩34,251 | ₩34,774 | ₩34,251 | ₩34,492 | +0.70% | 93.3만 |
|---|
| 2025.11.05 | ₩33,903 | ₩34,519 | ₩33,903 | ₩34,345 | +1.30% | 76.8만 |
|---|
| 2025.11.04 | ₩33,983 | ₩34,042 | ₩33,521 | ₩33,849 | -0.39% | 54만 |
|---|
| 2025.11.03 | ₩34,841 | ₩34,841 | ₩34,077 | ₩34,331 | -1.46% | 97.5만 |
|---|
| 2025.10.31 | ₩34,613 | ₩34,941 | ₩34,573 | ₩34,747 | +0.39% | 70만 |
|---|
| 2025.10.30 | ₩34,760 | ₩34,948 | ₩34,599 | ₩34,613 | -0.42% | 53.2만 |
|---|
| 2025.10.29 | ₩34,573 | ₩34,948 | ₩34,459 | ₩34,854 | +0.81% | 78.1만 |
|---|
| 2025.10.28 | ₩34,867 | ₩35,162 | ₩34,492 | ₩34,573 | -0.85% | 89.7만 |
|---|
| 2025.10.27 | ₩35,015 | ₩35,088 | ₩34,733 | ₩34,934 | -0.23% | 32만 |
|---|
| 2025.10.24 | ₩35,336 | ₩35,511 | ₩34,814 | ₩35,015 | -0.91% | 42.5만 |
|---|
| 2025.10.23 | ₩35,631 | ₩35,765 | ₩35,202 | ₩35,283 | -0.98% | 49.4만 |
|---|
| 2025.10.22 | ₩34,827 | ₩35,457 | ₩34,827 | ₩35,377 | +1.58% | 63.6만 |
|---|
| 2025.10.21 | ₩35,109 | ₩35,283 | ₩34,593 | ₩34,934 | -0.50% | 64.4만 |
|---|
| 2025.10.20 | ₩35,162 | ₩35,256 | ₩34,894 | ₩35,001 | -0.46% | 141.7만 |
|---|
| 2025.10.17 | ₩35,390 | ₩35,564 | ₩34,975 | ₩35,176 | -0.61% | 100.7만 |
|---|
| 2025.10.16 | ₩36,154 | ₩36,154 | ₩35,390 | ₩35,470 | -1.89% | 89.8만 |
|---|
| 2025.10.15 | ₩36,382 | ₩36,717 | ₩35,966 | ₩36,047 | -0.92% | 81.9만 |
|---|
| 2025.10.14 | ₩36,623 | ₩36,659 | ₩36,207 | ₩36,248 | -1.02% | 144.8만 |
|---|
| 2025.10.13 | ₩36,985 | ₩38,834 | ₩36,274 | ₩36,931 | -0.14% | 37.8만 |
|---|
| 2025.10.10 | ₩36,985 | ₩37,198 | ₩36,422 | ₩36,529 | -1.23% | 79.3만 |
|---|