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 | ₩44,642 | ₩44,722 | ₩43,853 | ₩44,401 | -0.54% | 184.9만 |
| 2026.10.08 | ₩44,896 | ₩45,323 | ₩44,615 | ₩45,230 | +0.74% | 94.9만 |
| 2026.10.07 | ₩45,644 | ₩45,938 | ₩44,588 | ₩44,602 | -2.28% | 37만 |
| 2026.10.06 | ₩45,123 | ₩46,192 | ₩45,016 | ₩45,644 | +1.16% | 53.7만 |
| 2026.10.05 | ₩45,096 | ₩45,537 | ₩44,682 | ₩45,364 | +0.59% | 117.9만 |
| 2026.10.02 | ₩44,441 | ₩45,310 | ₩44,374 | ₩45,203 | +1.71% | 52.5만 |
| 2026.10.01 | ₩44,107 | ₩45,323 | ₩43,666 | ₩44,789 | +1.55% | 69.2만 |
| 2026.09.30 | ₩44,628 | ₩44,789 | ₩44,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,281 |
| -0.78% |
| 49.5만 |
| 2026.09.29 | ₩44,268 | ₩44,669 | ₩43,933 | ₩44,455 | +0.42% | 64.8만 |
|---|
| 2026.09.28 | ₩45,965 | ₩45,965 | ₩45,136 | ₩45,457 | -1.10% | 348.2만 |
|---|
| 2026.09.25 | ₩45,511 | ₩45,771 | ₩45,083 | ₩45,430 | -0.18% | 46만 |
|---|
| 2026.09.24 | ₩46,206 | ₩46,206 | ₩45,591 | ₩45,871 | -0.72% | 59.5만 |
|---|
| 2026.09.23 | ₩46,513 | ₩46,600 | ₩45,871 | ₩45,952 | -1.21% | 65.1만 |
|---|
| 2026.09.22 | ₩46,740 | ₩47,208 | ₩46,152 | ₩46,246 | -1.06% | 52.3만 |
|---|
| 2026.09.21 | ₩47,569 | ₩47,970 | ₩46,834 | ₩46,914 | -1.38% | 53.7만 |
|---|
| 2026.09.18 | ₩47,729 | ₩48,304 | ₩47,422 | ₩47,956 | +0.48% | 34.1만 |
|---|
| 2026.09.17 | ₩47,275 | ₩48,344 | ₩47,275 | ₩47,809 | +1.13% | 25.7만 |
|---|
| 2026.09.16 | ₩47,368 | ₩48,063 | ₩47,288 | ₩47,515 | +0.31% | 46.9만 |
|---|
| 2026.09.15 | ₩47,649 | ₩48,090 | ₩47,395 | ₩47,596 | -0.11% | 29.4만 |
|---|
| 2026.09.14 | ₩48,184 | ₩48,384 | ₩47,609 | ₩47,756 | -0.89% | 72.7만 |
|---|
| 2026.09.11 | ₩48,705 | ₩49,721 | ₩47,823 | ₩48,104 | -1.23% | 93.3만 |
|---|
| 2026.09.10 | ₩49,841 | ₩49,908 | ₩48,491 | ₩48,638 | -2.41% | 72.9만 |
|---|
| 2026.09.09 | ₩50,777 | ₩51,097 | ₩49,774 | ₩49,788 | -1.95% | 84.7만 |
|---|
| 2026.09.08 | ₩49,908 | ₩50,696 | ₩49,881 | ₩50,509 | +1.21% | 102.2만 |
|---|
| 2026.09.04 | ₩49,667 | ₩49,667 | ₩48,979 | ₩49,520 | -0.30% | 105.4만 |
|---|
| 2026.09.03 | ₩50,148 | ₩50,402 | ₩49,774 | ₩49,948 | -0.40% | 45.5만 |
|---|
| 2026.09.02 | ₩50,095 | ₩50,389 | ₩49,734 | ₩49,975 | -0.24% | 62.1만 |
|---|
| 2026.09.01 | ₩50,790 | ₩52,152 | ₩49,788 | ₩50,536 | -0.50% | 80.4만 |
|---|
| 2026.08.31 | ₩50,563 | ₩50,616 | ₩49,788 | ₩50,483 | -0.16% | 38.4만 |
|---|
| 2026.08.28 | ₩49,988 | ₩50,135 | ₩49,741 | ₩50,028 | +0.08% | 32.4만 |
|---|
| 2026.08.27 | ₩50,469 | ₩50,803 | ₩49,614 | ₩49,828 | -1.27% | 29.9만 |
|---|
| 2026.08.26 | ₩49,066 | ₩50,683 | ₩48,859 | ₩50,590 | +3.11% | 67.5만 |
|---|
| 2026.08.25 | ₩49,360 | ₩49,841 | ₩49,119 | ₩49,213 | -0.30% | 60.5만 |
|---|
| 2026.08.24 | ₩49,868 | ₩50,135 | ₩48,638 | ₩49,868 | 0.00% | 75.9만 |
|---|
| 2026.08.21 | ₩51,552 | ₩52,017 | ₩50,162 | ₩50,416 | -2.20% | 42.5만 |
|---|
| 2026.08.20 | ₩50,723 | ₩52,006 | ₩50,723 | ₩51,338 | +1.21% | 52만 |
|---|
| 2026.08.19 | ₩50,563 | ₩51,686 | ₩49,948 | ₩50,269 | -0.58% | 67.6만 |
|---|
| 2026.08.18 | ₩49,534 | ₩50,088 | ₩49,494 | ₩49,828 | +0.59% | 41.5만 |
|---|
| 2026.08.17 | ₩49,440 | ₩49,440 | ₩48,732 | ₩49,026 | -0.84% | 28.9만 |
|---|
| 2026.08.14 | ₩48,999 | ₩49,467 | ₩48,972 | ₩49,173 | +0.35% | 34만 |
|---|
| 2026.08.13 | ₩48,638 | ₩49,052 | ₩48,384 | ₩48,932 | +0.60% | 47.9만 |
|---|
| 2026.08.12 | ₩48,424 | ₩48,999 | ₩48,398 | ₩48,959 | +1.10% | 30.6만 |
|---|
| 2026.08.11 | ₩48,130 | ₩49,079 | ₩48,077 | ₩48,518 | +0.81% | 50만 |
|---|
| 2026.08.10 | ₩47,609 | ₩48,210 | ₩47,408 | ₩48,010 | +0.84% | 38.8만 |
|---|
| 2026.08.07 | ₩46,994 | ₩48,451 | ₩46,713 | ₩47,609 | +1.31% | 80.1만 |
|---|
| 2026.08.06 | ₩48,518 | ₩48,745 | ₩46,540 | ₩47,235 | -2.64% | 67.3만 |
|---|
| 2026.08.05 | ₩48,398 | ₩48,569 | ₩47,248 | ₩47,408 | -2.04% | 65.7만 |
|---|
| 2026.08.04 | ₩48,438 | ₩48,865 | ₩47,449 | ₩48,331 | -0.22% | 70.2만 |
|---|
| 2026.08.03 | ₩49,186 | ₩49,186 | ₩48,317 | ₩48,411 | -1.58% | 32만 |
|---|
| 2026.07.31 | ₩49,988 | ₩50,365 | ₩49,326 | ₩49,587 | -0.80% | 50.8만 |
|---|
| 2026.07.30 | ₩49,761 | ₩50,095 | ₩49,280 | ₩50,015 | +0.51% | 69.2만 |
|---|
| 2026.07.29 | ₩50,456 | ₩50,469 | ₩49,741 | ₩49,908 | -1.09% | 37.5만 |
|---|
| 2026.07.28 | ₩50,229 | ₩50,643 | ₩49,360 | ₩49,667 | -1.12% | 40.1만 |
|---|
| 2026.07.27 | ₩50,496 | ₩50,857 | ₩49,774 | ₩49,935 | -1.11% | 48.8만 |
|---|
| 2026.07.24 | ₩51,659 | ₩52,046 | ₩51,238 | ₩51,458 | -0.39% | 37.1만 |
|---|
| 2026.07.23 | ₩51,766 | ₩51,993 | ₩51,258 | ₩51,686 | -0.15% | 46만 |
|---|
| 2026.07.22 | ₩50,590 | ₩51,579 | ₩50,536 | ₩51,418 | +1.64% | 56.2만 |
|---|
| 2026.07.21 | ₩50,122 | ₩50,189 | ₩49,574 | ₩50,095 | -0.05% | 40.1만 |
|---|
| 2026.07.20 | ₩50,844 | ₩50,977 | ₩49,828 | ₩49,854 | -1.95% | 42.9만 |
|---|
| 2026.07.17 | ₩50,950 | ₩51,191 | ₩50,108 | ₩50,563 | -0.76% | 35.5만 |
|---|
| 2026.07.16 | ₩50,189 | ₩50,803 | ₩50,068 | ₩50,255 | +0.13% | 55.7만 |
|---|
| 2026.07.15 | ₩50,349 | ₩50,763 | ₩50,082 | ₩50,242 | -0.21% | 50.7만 |
|---|
| 2026.07.14 | ₩50,202 | ₩50,643 | ₩49,881 | ₩50,215 | +0.03% | 115.5만 |
|---|
| 2026.07.13 | ₩48,959 | ₩50,055 | ₩48,745 | ₩49,761 | +1.64% | 88.9만 |
|---|
| 2026.07.10 | ₩48,678 | ₩48,745 | ₩47,943 | ₩48,277 | -0.82% | 70.3만 |
|---|
| 2026.07.09 | ₩48,705 | ₩49,387 | ₩48,451 | ₩48,611 | -0.19% | 103.3만 |
|---|
| 2026.07.08 | ₩48,411 | ₩49,360 | ₩48,197 | ₩49,146 | +1.52% | 187.8만 |
|---|
| 2026.07.07 | ₩46,339 | ₩48,585 | ₩46,339 | ₩48,130 | +3.87% | 165만 |
|---|
| 2026.07.06 | ₩45,992 | ₩47,181 | ₩45,992 | ₩46,192 | +0.44% | 151.7만 |
|---|
| 2026.07.02 | ₩46,566 | ₩46,607 | ₩45,537 | ₩45,938 | -1.35% | 116.2만 |
|---|
| 2026.07.01 | ₩46,834 | ₩46,927 | ₩45,965 | ₩46,045 | -1.68% | 31.2만 |
|---|
| 2026.06.30 | ₩47,181 | ₩47,556 | ₩46,927 | ₩47,101 | -0.17% | 52.7만 |
|---|
| 2026.06.29 | ₩49,012 | ₩49,012 | ₩47,863 | ₩47,956 | -2.15% | 58.3만 |
|---|
| 2026.06.26 | ₩48,865 | ₩49,079 | ₩48,491 | ₩48,879 | +0.03% | 89.8만 |
|---|
| 2026.06.25 | ₩47,729 | ₩49,039 | ₩47,729 | ₩48,879 | +2.41% | 124.9만 |
|---|
| 2026.06.24 | ₩48,357 | ₩48,364 | ₩47,315 | ₩47,863 | -1.02% | 105.8만 |
|---|
| 2026.06.23 | ₩47,729 | ₩48,585 | ₩47,582 | ₩48,491 | +1.60% | 101.8만 |
|---|
| 2026.06.22 | ₩47,903 | ₩48,237 | ₩47,422 | ₩47,983 | +0.17% | 145.3만 |
|---|
| 2026.06.18 | ₩48,251 | ₩48,331 | ₩46,967 | ₩47,943 | -0.64% | 156.8만 |
|---|
| 2026.06.17 | ₩49,093 | ₩49,933 | ₩48,090 | ₩48,277 | -1.66% | 137.6만 |
|---|
| 2026.06.16 | ₩49,828 | ₩50,302 | ₩49,293 | ₩49,387 | -0.89% | 54.1만 |
|---|
| 2026.06.15 | ₩49,961 | ₩50,643 | ₩49,388 | ₩50,296 | +0.67% | 78.5만 |
|---|
| 2026.06.12 | ₩50,309 | ₩51,392 | ₩50,202 | ₩51,017 | +1.41% | 136만 |
|---|
| 2026.06.11 | ₩50,844 | ₩51,111 | ₩50,382 | ₩50,469 | -0.74% | 129.3만 |
|---|
| 2026.06.10 | ₩48,478 | ₩50,563 | ₩48,478 | ₩50,376 | +3.92% | 91.7만 |
|---|
| 2026.06.09 | ₩48,398 | ₩48,658 | ₩47,610 | ₩48,237 | -0.33% | 75.3만 |
|---|
| 2026.06.08 | ₩49,413 | ₩49,801 | ₩48,317 | ₩48,491 | -1.87% | 143.4만 |
|---|
| 2026.06.05 | ₩49,868 | ₩50,135 | ₩49,173 | ₩49,266 | -1.21% | 46.9만 |
|---|
| 2026.06.04 | ₩48,705 | ₩50,028 | ₩48,705 | ₩50,028 | +2.72% | 115.2만 |
|---|
| 2026.06.03 | ₩49,293 | ₩50,028 | ₩48,999 | ₩49,093 | -0.41% | 131.3만 |
|---|
| 2026.06.02 | ₩48,692 | ₩49,453 | ₩48,692 | ₩49,213 | +1.07% | 111.4만 |
|---|
| 2026.06.01 | ₩48,050 | ₩49,133 | ₩48,023 | ₩48,598 | +1.14% | 49.8만 |
|---|
| 2026.05.29 | ₩49,774 | ₩49,774 | ₩47,662 | ₩48,063 | -3.44% | 143.1만 |
|---|
| 2026.05.28 | ₩49,868 | ₩50,215 | ₩49,347 | ₩49,534 | -0.67% | 81.7만 |
|---|
| 2026.05.27 | ₩49,788 | ₩50,202 | ₩49,400 | ₩49,881 | +0.19% | 82.8만 |
|---|
| 2026.05.26 | ₩50,656 | ₩50,984 | ₩50,215 | ₩50,242 | -0.82% | 69.1만 |
|---|
| 2026.05.22 | ₩50,509 | ₩51,311 | ₩50,175 | ₩51,031 | +1.03% | 64만 |
|---|
| 2026.05.21 | ₩50,336 | ₩50,696 | ₩49,814 | ₩50,456 | +0.24% | 62.7만 |
|---|
| 2026.05.20 | ₩49,988 | ₩50,696 | ₩49,868 | ₩50,122 | +0.27% | 54만 |
|---|
| 2026.05.19 | ₩49,854 | ₩50,376 | ₩49,801 | ₩50,095 | +0.48% | 45.8만 |
|---|
| 2026.05.18 | ₩49,547 | ₩50,162 | ₩49,373 | ₩50,162 | +1.24% | 37.4만 |
|---|
| 2026.05.15 | ₩48,919 | ₩49,854 | ₩48,665 | ₩49,828 | +1.86% | 65.3만 |
|---|
| 2026.05.14 | ₩48,451 | ₩49,106 | ₩47,950 | ₩48,919 | +0.97% | 65만 |
|---|
| 2026.05.13 | ₩48,504 | ₩48,839 | ₩47,796 | ₩48,144 | -0.74% | 50.8만 |
|---|
| 2026.05.12 | ₩47,382 | ₩48,464 | ₩47,288 | ₩48,357 | +2.06% | 85.3만 |
|---|
| 2026.05.11 | ₩46,927 | ₩47,408 | ₩46,927 | ₩47,302 | +0.80% | 59.7만 |
|---|
| 2026.05.08 | ₩45,912 | ₩47,529 | ₩45,404 | ₩46,393 | +1.05% | 98.6만 |
|---|
| 2026.05.07 | ₩45,871 | ₩47,081 | ₩45,397 | ₩46,927 | +2.30% | 165.9만 |
|---|
| 2026.05.06 | ₩46,339 | ₩46,767 | ₩46,165 | ₩46,379 | +0.09% | 102.6만 |
|---|
| 2026.05.05 | ₩47,208 | ₩47,435 | ₩46,740 | ₩47,195 | -0.03% | 59.2만 |
|---|
| 2026.05.04 | ₩46,393 | ₩47,168 | ₩46,119 | ₩47,008 | +1.33% | 107.8만 |
|---|
| 2026.05.01 | ₩45,898 | ₩46,513 | ₩45,684 | ₩46,406 | +1.11% | 107만 |
|---|
| 2026.04.30 | ₩44,508 | ₩45,912 | ₩44,321 | ₩45,765 | +2.82% | 130.6만 |
|---|
| 2026.04.29 | ₩43,987 | ₩44,695 | ₩43,519 | ₩44,548 | +1.28% | 84.8만 |
|---|
| 2026.04.28 | ₩43,452 | ₩44,134 | ₩43,158 | ₩43,733 | +0.65% | 119.4만 |
|---|
| 2026.04.27 | ₩42,984 | ₩43,425 | ₩42,851 | ₩42,931 | -0.12% | 60.4만 |
|---|
| 2026.04.24 | ₩42,530 | ₩42,877 | ₩42,223 | ₩42,771 | +0.57% | 88.2만 |
|---|
| 2026.04.23 | ₩42,209 | ₩42,911 | ₩42,116 | ₩42,583 | +0.89% | 105.1만 |
|---|
| 2026.04.22 | ₩42,156 | ₩42,209 | ₩41,675 | ₩41,942 | -0.51% | 138.5만 |
|---|
| 2026.04.21 | ₩42,182 | ₩42,236 | ₩41,487 | ₩41,835 | -0.82% | 80.9만 |
|---|
| 2026.04.20 | ₩42,570 | ₩42,811 | ₩41,942 | ₩42,062 | -1.19% | 86.7만 |
|---|
| 2026.04.17 | ₩42,964 | ₩42,984 | ₩42,182 | ₩42,864 | -0.23% | 140.3만 |
|---|
| 2026.04.16 | ₩43,412 | ₩43,653 | ₩42,944 | ₩43,185 | -0.52% | 95.7만 |
|---|
| 2026.04.15 | ₩43,439 | ₩43,760 | ₩43,228 | ₩43,305 | -0.31% | 93만 |
|---|
| 2026.04.14 | ₩44,040 | ₩44,441 | ₩43,305 | ₩43,613 | -0.97% | 132.8만 |
|---|
| 2026.04.13 | ₩44,775 | ₩44,869 | ₩44,014 | ₩44,254 | -1.16% | 118.7만 |
|---|
| 2026.04.10 | ₩44,709 | ₩45,003 | ₩44,441 | ₩44,441 | -0.60% | 45.1만 |
|---|
| 2026.04.09 | ₩44,949 | ₩45,644 | ₩44,709 | ₩44,709 | -0.54% | 51.2만 |
|---|
| 2026.04.08 | ₩43,987 | ₩44,882 | ₩43,853 | ₩44,762 | +1.76% | 128.8만 |
|---|
| 2026.04.07 | ₩44,308 | ₩45,377 | ₩44,308 | ₩45,243 | +2.11% | 114.7만 |
|---|
| 2026.04.06 | ₩44,495 | ₩44,588 | ₩44,080 | ₩44,374 | -0.27% | 164.2만 |
|---|
| 2026.04.02 | ₩43,813 | ₩44,381 | ₩43,506 | ₩44,334 | +1.19% | 144.9만 |
|---|
| 2026.04.01 | ₩44,254 | ₩44,481 | ₩42,797 | ₩43,305 | -2.14% | 159.1만 |
|---|
| 2026.03.31 | ₩45,056 | ₩45,444 | ₩43,760 | ₩44,535 | -1.16% | 123.7만 |
|---|
| 2026.03.30 | ₩46,139 | ₩46,647 | ₩45,604 | ₩45,791 | -0.75% | 283.9만 |
|---|
| 2026.03.27 | ₩45,430 | ₩46,065 | ₩45,150 | ₩45,724 | +0.65% | 86.1만 |
|---|
| 2026.03.26 | ₩45,805 | ₩46,038 | ₩45,350 | ₩45,444 | -0.79% | 129.6만 |
|---|
| 2026.03.25 | ₩45,217 | ₩45,885 | ₩45,096 | ₩45,617 | +0.89% | 68만 |
|---|
| 2026.03.24 | ₩45,243 | ₩46,059 | ₩45,029 | ₩45,243 | 0.00% | 76.2만 |
|---|
| 2026.03.23 | ₩44,441 | ₩45,484 | ₩43,947 | ₩45,123 | +1.53% | 97만 |
|---|
| 2026.03.20 | ₩44,922 | ₩45,444 | ₩44,575 | ₩44,749 | -0.39% | 104.2만 |
|---|
| 2026.03.19 | ₩44,695 | ₩45,176 | ₩44,374 | ₩44,882 | +0.42% | 86.7만 |
|---|
| 2026.03.18 | ₩45,323 | ₩45,323 | ₩44,562 | ₩44,562 | -1.68% | 56.9만 |
|---|
| 2026.03.17 | ₩45,444 | ₩45,763 | ₩44,949 | ₩45,110 | -0.74% | 53.8만 |
|---|
| 2026.03.16 | ₩44,669 | ₩45,384 | ₩44,615 | ₩45,377 | +1.59% | 62.3만 |
|---|
| 2026.03.13 | ₩44,161 | ₩44,842 | ₩43,840 | ₩44,762 | +1.36% | 136.4만 |
|---|
| 2026.03.12 | ₩44,709 | ₩45,203 | ₩44,161 | ₩44,187 | -1.17% | 122.8만 |
|---|
| 2026.03.11 | ₩44,441 | ₩44,949 | ₩44,107 | ₩44,709 | +0.60% | 54.1만 |
|---|
| 2026.03.10 | ₩44,535 | ₩44,816 | ₩44,040 | ₩44,174 | -0.81% | 62.3만 |
|---|
| 2026.03.09 | ₩44,909 | ₩45,237 | ₩44,261 | ₩44,615 | -0.65% | 147.5만 |
|---|
| 2026.03.06 | ₩45,444 | ₩45,457 | ₩44,107 | ₩44,709 | -1.62% | 137만 |
|---|
| 2026.03.05 | ₩44,481 | ₩44,575 | ₩43,706 | ₩44,521 | +0.09% | 126.2만 |
|---|
| 2026.03.04 | ₩43,867 | ₩44,682 | ₩43,813 | ₩44,548 | +1.55% | 59.6만 |
|---|
| 2026.03.03 | ₩43,840 | ₩44,415 | ₩43,238 | ₩44,201 | +0.82% | 83.7만 |
|---|
| 2026.03.02 | ₩43,613 | ₩44,222 | ₩43,105 | ₩43,907 | +0.67% | 132.9만 |
|---|
| 2026.02.27 | ₩43,038 | ₩43,613 | ₩42,851 | ₩43,051 | +0.03% | 119.9만 |
|---|
| 2026.02.26 | ₩43,693 | ₩44,388 | ₩42,705 | ₩42,931 | -1.74% | 90.3만 |
|---|
| 2026.02.25 | ₩42,410 | ₩43,773 | ₩42,236 | ₩43,693 | +3.03% | 163.7만 |
|---|
| 2026.02.24 | ₩41,955 | ₩42,583 | ₩41,888 | ₩42,490 | +1.27% | 79.7만 |
|---|
| 2026.02.23 | ₩41,741 | ₩42,851 | ₩41,661 | ₩42,116 | +0.90% | 68.7만 |
|---|
| 2026.02.20 | ₩41,073 | ₩42,156 | ₩40,833 | ₩41,795 | +1.76% | 135.6만 |
|---|
| 2026.02.19 | ₩40,285 | ₩41,026 | ₩40,044 | ₩40,993 | +1.76% | 112.9만 |
|---|
| 2026.02.18 | ₩40,097 | ₩40,405 | ₩39,897 | ₩40,057 | -0.10% | 69.8만 |
|---|
| 2026.02.17 | ₩40,512 | ₩40,512 | ₩39,596 | ₩39,857 | -1.62% | 61.6만 |
|---|
| 2026.02.13 | ₩39,509 | ₩40,806 | ₩39,456 | ₩40,485 | +2.47% | 111.9만 |
|---|
| 2026.02.12 | ₩39,483 | ₩39,843 | ₩39,082 | ₩39,389 | -0.24% | 115.4만 |
|---|
| 2026.02.11 | ₩39,015 | ₩39,376 | ₩38,794 | ₩39,362 | +0.89% | 90.4만 |
|---|
| 2026.02.10 | ₩39,255 | ₩39,429 | ₩38,761 | ₩38,841 | -1.06% | 82.8만 |
|---|
| 2026.02.09 | ₩39,015 | ₩39,349 | ₩38,694 | ₩38,975 | -0.10% | 46.7만 |
|---|
| 2026.02.06 | ₩38,828 | ₩39,670 | ₩38,828 | ₩39,001 | +0.45% | 67.7만 |
|---|
| 2026.02.05 | ₩38,146 | ₩38,861 | ₩38,146 | ₩38,774 | +1.65% | 58.6만 |
|---|
| 2026.02.04 | ₩38,681 | ₩38,948 | ₩38,039 | ₩38,346 | -0.86% | 94.6만 |
|---|
| 2026.02.03 | ₩37,932 | ₩38,667 | ₩37,758 | ₩38,467 | +1.41% | 59.8만 |
|---|
| 2026.02.02 | ₩37,718 | ₩38,199 | ₩37,518 | ₩37,839 | +0.32% | 51.7만 |
|---|
| 2026.01.30 | ₩38,253 | ₩38,400 | ₩37,331 | ₩37,959 | -0.77% | 72.4만 |
|---|
| 2026.01.29 | ₩37,772 | ₩38,387 | ₩37,772 | ₩38,266 | +1.31% | 60.8만 |
|---|
| 2026.01.28 | ₩37,718 | ₩37,879 | ₩37,398 | ₩37,518 | -0.53% | 69.2만 |
|---|
| 2026.01.27 | ₩37,050 | ₩37,772 | ₩36,997 | ₩37,692 | +1.73% | 69만 |
|---|
| 2026.01.26 | ₩37,103 | ₩37,144 | ₩36,636 | ₩36,836 | -0.72% | 56만 |
|---|
| 2026.01.23 | ₩36,569 | ₩37,057 | ₩36,435 | ₩36,983 | +1.13% | 74.4만 |
|---|
| 2026.01.22 | ₩35,767 | ₩36,375 | ₩35,767 | ₩36,248 | +1.35% | 40.2만 |
|---|
| 2026.01.21 | ₩36,328 | ₩36,555 | ₩35,553 | ₩35,767 | -1.55% | 151.1만 |
|---|
| 2026.01.20 | ₩35,513 | ₩36,195 | ₩35,286 | ₩35,941 | +1.20% | 172.8만 |
|---|
| 2026.01.16 | ₩34,952 | ₩35,633 | ₩34,952 | ₩35,459 | +1.45% | 132.5만 |
|---|
| 2026.01.15 | ₩35,179 | ₩35,299 | ₩34,818 | ₩34,978 | -0.57% | 114만 |
|---|
| 2026.01.14 | ₩35,219 | ₩35,446 | ₩34,838 | ₩35,179 | -0.11% | 145.2만 |
|---|
| 2026.01.13 | ₩34,938 | ₩35,513 | ₩34,798 | ₩35,513 | +1.64% | 108만 |
|---|
| 2026.01.12 | ₩35,018 | ₩35,206 | ₩34,738 | ₩34,938 | -0.23% | 81.7만 |
|---|
| 2026.01.09 | ₩34,978 | ₩35,232 | ₩34,818 | ₩34,858 | -0.34% | 79만 |
|---|
| 2026.01.08 | ₩34,871 | ₩35,312 | ₩34,764 | ₩34,952 | +0.23% | 57.6만 |
|---|
| 2026.01.07 | ₩35,286 | ₩35,379 | ₩34,871 | ₩34,911 | -1.06% | 81.9만 |
|---|
| 2026.01.06 | ₩36,088 | ₩36,134 | ₩35,165 | ₩35,219 | -2.41% | 124.1만 |
|---|
| 2026.01.05 | ₩37,130 | ₩37,210 | ₩34,778 | ₩36,088 | -2.81% | 289.5만 |
|---|
| 2026.01.02 | ₩36,769 | ₩37,478 | ₩36,542 | ₩37,277 | +1.38% | 83.4만 |
|---|
| 2025.12.31 | ₩37,037 | ₩37,250 | ₩36,549 | ₩36,716 | -0.87% | 78만 |
|---|
| 2025.12.30 | ₩38,093 | ₩38,387 | ₩37,732 | ₩37,959 | -0.35% | 558.1만 |
|---|
| 2025.12.29 | ₩37,972 | ₩38,133 | ₩37,879 | ₩37,986 | +0.04% | 69.2만 |
|---|
| 2025.12.26 | ₩37,852 | ₩38,133 | ₩37,839 | ₩37,879 | +0.07% | 48.5만 |
|---|
| 2025.12.24 | ₩37,745 | ₩38,146 | ₩37,692 | ₩37,879 | +0.35% | 37.1만 |
|---|
| 2025.12.23 | ₩37,224 | ₩37,905 | ₩37,224 | ₩37,852 | +1.69% | 105만 |
|---|
| 2025.12.22 | ₩36,636 | ₩37,170 | ₩36,636 | ₩37,103 | +1.28% | 116.9만 |
|---|
| 2025.12.19 | ₩36,676 | ₩37,170 | ₩36,502 | ₩36,515 | -0.44% | 89.1만 |
|---|
| 2025.12.18 | ₩36,930 | ₩37,077 | ₩36,569 | ₩36,743 | -0.51% | 88.9만 |
|---|
| 2025.12.17 | ₩36,662 | ₩37,130 | ₩36,569 | ₩36,943 | +0.77% | 75.8만 |
|---|
| 2025.12.16 | ₩37,464 | ₩37,571 | ₩36,549 | ₩36,622 | -2.25% | 118.1만 |
|---|
| 2025.12.15 | ₩37,344 | ₩37,638 | ₩36,863 | ₩37,491 | +0.39% | 124.1만 |
|---|
| 2025.12.12 | ₩36,729 | ₩36,850 | ₩36,235 | ₩36,395 | -0.91% | 51.1만 |
|---|
| 2025.12.11 | ₩36,141 | ₩36,796 | ₩36,088 | ₩36,729 | +1.63% | 37.2만 |
|---|
| 2025.12.10 | ₩36,702 | ₩36,743 | ₩36,128 | ₩36,328 | -1.02% | 108.8만 |
|---|
| 2025.12.09 | ₩36,542 | ₩37,103 | ₩36,529 | ₩36,689 | +0.40% | 62.9만 |
|---|
| 2025.12.08 | ₩36,997 | ₩37,184 | ₩36,576 | ₩36,582 | -1.12% | 55.8만 |
|---|
| 2025.12.05 | ₩36,783 | ₩37,317 | ₩36,783 | ₩37,077 | +0.80% | 55.7만 |
|---|
| 2025.12.04 | ₩36,168 | ₩36,823 | ₩36,168 | ₩36,702 | +1.48% | 94.1만 |
|---|
| 2025.12.03 | ₩36,903 | ₩36,997 | ₩36,114 | ₩36,181 | -1.96% | 54.3만 |
|---|
| 2025.12.02 | ₩36,943 | ₩36,983 | ₩36,515 | ₩36,716 | -0.62% | 42.6만 |
|---|
| 2025.12.01 | ₩36,743 | ₩37,284 | ₩36,743 | ₩36,930 | +0.51% | 70.6만 |
|---|
| 2025.11.28 | ₩36,181 | ₩36,863 | ₩36,154 | ₩36,836 | +1.81% | 49.6만 |
|---|
| 2025.11.26 | ₩36,582 | ₩36,582 | ₩35,884 | ₩36,007 | -1.57% | 61.8만 |
|---|
| 2025.11.25 | ₩36,622 | ₩36,716 | ₩36,355 | ₩36,462 | -0.44% | 48.4만 |
|---|
| 2025.11.24 | ₩36,716 | ₩36,716 | ₩36,295 | ₩36,515 | -0.55% | 64.3만 |
|---|
| 2025.11.21 | ₩36,181 | ₩36,656 | ₩36,181 | ₩36,636 | +1.26% | 67.5만 |
|---|
| 2025.11.20 | ₩37,398 | ₩37,571 | ₩36,074 | ₩36,168 | -3.29% | 118.9만 |
|---|
| 2025.11.19 | ₩37,077 | ₩37,531 | ₩36,716 | ₩37,384 | +0.83% | 97.3만 |
|---|
| 2025.11.18 | ₩36,890 | ₩37,431 | ₩36,783 | ₩37,304 | +1.12% | 115.9만 |
|---|
| 2025.11.17 | ₩36,796 | ₩37,224 | ₩36,769 | ₩36,890 | +0.25% | 71.9만 |
|---|
| 2025.11.14 | ₩35,219 | ₩36,729 | ₩35,206 | ₩36,649 | +4.06% | 94.3만 |
|---|
| 2025.11.13 | ₩35,526 | ₩35,687 | ₩34,671 | ₩34,885 | -1.81% | 62.4만 |
|---|
| 2025.11.12 | ₩35,219 | ₩35,767 | ₩35,065 | ₩35,620 | +1.14% | 67.7만 |
|---|
| 2025.11.11 | ₩35,112 | ₩35,312 | ₩35,025 | ₩35,112 | 0.00% | 80.6만 |
|---|
| 2025.11.10 | ₩34,724 | ₩35,085 | ₩34,577 | ₩35,072 | +1.00% | 103.1만 |
|---|
| 2025.11.07 | ₩34,457 | ₩34,751 | ₩33,989 | ₩34,738 | +0.81% | 153만 |
|---|
| 2025.11.06 | ₩34,163 | ₩34,684 | ₩34,163 | ₩34,404 | +0.70% | 93.3만 |
|---|
| 2025.11.05 | ₩33,815 | ₩34,430 | ₩33,815 | ₩34,257 | +1.30% | 76.8만 |
|---|
| 2025.11.04 | ₩33,896 | ₩33,954 | ₩33,435 | ₩33,762 | -0.39% | 54만 |
|---|
| 2025.11.03 | ₩34,751 | ₩34,751 | ₩33,989 | ₩34,243 | -1.46% | 97.5만 |
|---|
| 2025.10.31 | ₩34,524 | ₩34,851 | ₩34,484 | ₩34,658 | +0.39% | 70만 |
|---|
| 2025.10.30 | ₩34,671 | ₩34,858 | ₩34,510 | ₩34,524 | -0.42% | 53.2만 |
|---|
| 2025.10.29 | ₩34,484 | ₩34,858 | ₩34,370 | ₩34,764 | +0.81% | 78.1만 |
|---|
| 2025.10.28 | ₩34,778 | ₩35,072 | ₩34,404 | ₩34,484 | -0.85% | 89.7만 |
|---|
| 2025.10.27 | ₩34,925 | ₩34,998 | ₩34,644 | ₩34,845 | -0.23% | 32만 |
|---|
| 2025.10.24 | ₩35,246 | ₩35,419 | ₩34,724 | ₩34,925 | -0.91% | 42.5만 |
|---|
| 2025.10.23 | ₩35,540 | ₩35,673 | ₩35,112 | ₩35,192 | -0.98% | 49.4만 |
|---|
| 2025.10.22 | ₩34,738 | ₩35,366 | ₩34,738 | ₩35,286 | +1.58% | 63.6만 |
|---|
| 2025.10.21 | ₩35,018 | ₩35,192 | ₩34,504 | ₩34,845 | -0.50% | 64.4만 |
|---|
| 2025.10.20 | ₩35,072 | ₩35,165 | ₩34,805 | ₩34,911 | -0.46% | 141.7만 |
|---|
| 2025.10.17 | ₩35,299 | ₩35,473 | ₩34,885 | ₩35,085 | -0.61% | 100.7만 |
|---|
| 2025.10.16 | ₩36,061 | ₩36,061 | ₩35,299 | ₩35,379 | -1.89% | 89.8만 |
|---|
| 2025.10.15 | ₩36,288 | ₩36,622 | ₩35,874 | ₩35,954 | -0.92% | 81.9만 |
|---|
| 2025.10.14 | ₩36,529 | ₩36,565 | ₩36,114 | ₩36,154 | -1.02% | 144.8만 |
|---|
| 2025.10.13 | ₩36,890 | ₩38,734 | ₩36,181 | ₩36,836 | -0.14% | 37.8만 |
|---|
| 2025.10.10 | ₩36,890 | ₩37,102 | ₩36,328 | ₩36,435 | -1.23% | 79.3만 |
|---|