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 | ₩44,568 | ₩44,648 | ₩43,781 | ₩44,328 | -0.54% | 184.9만 |
| 2026.10.08 | ₩44,822 | ₩45,249 | ₩44,542 | ₩45,155 | +0.74% | 94.9만 |
| 2026.10.07 | ₩45,569 | ₩45,863 | ₩44,515 | ₩44,528 | -2.28% | 37만 |
| 2026.10.06 | ₩45,049 | ₩46,116 | ₩44,942 | ₩45,569 | +1.16% | 53.7만 |
| 2026.10.05 | ₩45,022 | ₩45,462 | ₩44,608 | ₩45,289 | +0.59% | 117.9만 |
| 2026.10.02 | ₩44,368 | ₩45,235 | ₩44,301 | ₩45,129 | +1.71% | 52.5만 |
| 2026.10.01 | ₩44,035 | ₩45,249 | ₩43,594 | ₩44,715 | +1.55% | 69.2만 |
| 2026.09.30 | ₩44,555 | ₩44,715 | ₩44,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,208 |
| -0.78% |
| 49.5만 |
| 2026.09.29 | ₩44,195 | ₩44,595 | ₩43,861 | ₩44,381 | +0.42% | 64.8만 |
|---|
| 2026.09.28 | ₩45,889 | ₩45,889 | ₩45,062 | ₩45,382 | -1.10% | 348.2만 |
|---|
| 2026.09.25 | ₩45,436 | ₩45,696 | ₩45,009 | ₩45,356 | -0.18% | 46만 |
|---|
| 2026.09.24 | ₩46,130 | ₩46,130 | ₩45,516 | ₩45,796 | -0.72% | 59.5만 |
|---|
| 2026.09.23 | ₩46,436 | ₩46,523 | ₩45,796 | ₩45,876 | -1.21% | 65.1만 |
|---|
| 2026.09.22 | ₩46,663 | ₩47,130 | ₩46,076 | ₩46,170 | -1.06% | 52.3만 |
|---|
| 2026.09.21 | ₩47,491 | ₩47,891 | ₩46,757 | ₩46,837 | -1.38% | 53.7만 |
|---|
| 2026.09.18 | ₩47,651 | ₩48,224 | ₩47,344 | ₩47,878 | +0.48% | 34.1만 |
|---|
| 2026.09.17 | ₩47,197 | ₩48,265 | ₩47,197 | ₩47,731 | +1.13% | 25.7만 |
|---|
| 2026.09.16 | ₩47,290 | ₩47,984 | ₩47,210 | ₩47,437 | +0.31% | 46.9만 |
|---|
| 2026.09.15 | ₩47,571 | ₩48,011 | ₩47,317 | ₩47,517 | -0.11% | 29.4만 |
|---|
| 2026.09.14 | ₩48,104 | ₩48,305 | ₩47,531 | ₩47,677 | -0.89% | 72.7만 |
|---|
| 2026.09.11 | ₩48,625 | ₩49,639 | ₩47,744 | ₩48,024 | -1.23% | 93.3만 |
|---|
| 2026.09.10 | ₩49,759 | ₩49,826 | ₩48,411 | ₩48,558 | -2.41% | 72.9만 |
|---|
| 2026.09.09 | ₩50,693 | ₩51,013 | ₩49,692 | ₩49,706 | -1.95% | 84.7만 |
|---|
| 2026.09.08 | ₩49,826 | ₩50,613 | ₩49,799 | ₩50,426 | +1.21% | 102.2만 |
|---|
| 2026.09.04 | ₩49,586 | ₩49,586 | ₩48,898 | ₩49,439 | -0.30% | 105.4만 |
|---|
| 2026.09.03 | ₩50,066 | ₩50,319 | ₩49,692 | ₩49,866 | -0.40% | 45.5만 |
|---|
| 2026.09.02 | ₩50,013 | ₩50,306 | ₩49,652 | ₩49,892 | -0.24% | 62.1만 |
|---|
| 2026.09.01 | ₩50,706 | ₩52,066 | ₩49,706 | ₩50,453 | -0.50% | 80.4만 |
|---|
| 2026.08.31 | ₩50,480 | ₩50,533 | ₩49,706 | ₩50,400 | -0.16% | 38.4만 |
|---|
| 2026.08.28 | ₩49,906 | ₩50,053 | ₩49,659 | ₩49,946 | +0.08% | 32.4만 |
|---|
| 2026.08.27 | ₩50,386 | ₩50,720 | ₩49,532 | ₩49,746 | -1.27% | 29.9만 |
|---|
| 2026.08.26 | ₩48,985 | ₩50,600 | ₩48,778 | ₩50,506 | +3.11% | 67.5만 |
|---|
| 2026.08.25 | ₩49,279 | ₩49,759 | ₩49,038 | ₩49,132 | -0.30% | 60.5만 |
|---|
| 2026.08.24 | ₩49,786 | ₩50,053 | ₩48,558 | ₩49,786 | 0.00% | 75.9만 |
|---|
| 2026.08.21 | ₩51,467 | ₩51,931 | ₩50,079 | ₩50,333 | -2.20% | 42.5만 |
|---|
| 2026.08.20 | ₩50,640 | ₩51,921 | ₩50,640 | ₩51,254 | +1.21% | 52만 |
|---|
| 2026.08.19 | ₩50,480 | ₩51,600 | ₩49,866 | ₩50,186 | -0.58% | 67.6만 |
|---|
| 2026.08.18 | ₩49,452 | ₩50,006 | ₩49,412 | ₩49,746 | +0.59% | 41.5만 |
|---|
| 2026.08.17 | ₩49,359 | ₩49,359 | ₩48,651 | ₩48,945 | -0.84% | 28.9만 |
|---|
| 2026.08.14 | ₩48,918 | ₩49,385 | ₩48,892 | ₩49,092 | +0.35% | 34만 |
|---|
| 2026.08.13 | ₩48,558 | ₩48,972 | ₩48,305 | ₩48,852 | +0.60% | 47.9만 |
|---|
| 2026.08.12 | ₩48,345 | ₩48,918 | ₩48,318 | ₩48,878 | +1.10% | 30.6만 |
|---|
| 2026.08.11 | ₩48,051 | ₩48,998 | ₩47,998 | ₩48,438 | +0.81% | 50만 |
|---|
| 2026.08.10 | ₩47,531 | ₩48,131 | ₩47,330 | ₩47,931 | +0.84% | 38.8만 |
|---|
| 2026.08.07 | ₩46,917 | ₩48,371 | ₩46,637 | ₩47,531 | +1.31% | 80.1만 |
|---|
| 2026.08.06 | ₩48,438 | ₩48,665 | ₩46,463 | ₩47,157 | -2.64% | 67.3만 |
|---|
| 2026.08.05 | ₩48,318 | ₩48,489 | ₩47,170 | ₩47,330 | -2.04% | 65.7만 |
|---|
| 2026.08.04 | ₩48,358 | ₩48,785 | ₩47,370 | ₩48,251 | -0.22% | 70.2만 |
|---|
| 2026.08.03 | ₩49,105 | ₩49,105 | ₩48,238 | ₩48,331 | -1.58% | 32만 |
|---|
| 2026.07.31 | ₩49,906 | ₩50,282 | ₩49,245 | ₩49,505 | -0.80% | 50.8만 |
|---|
| 2026.07.30 | ₩49,679 | ₩50,013 | ₩49,199 | ₩49,932 | +0.51% | 69.2만 |
|---|
| 2026.07.29 | ₩50,373 | ₩50,386 | ₩49,659 | ₩49,826 | -1.09% | 37.5만 |
|---|
| 2026.07.28 | ₩50,146 | ₩50,560 | ₩49,279 | ₩49,586 | -1.12% | 40.1만 |
|---|
| 2026.07.27 | ₩50,413 | ₩50,773 | ₩49,692 | ₩49,852 | -1.11% | 48.8만 |
|---|
| 2026.07.24 | ₩51,574 | ₩51,961 | ₩51,153 | ₩51,374 | -0.39% | 37.1만 |
|---|
| 2026.07.23 | ₩51,681 | ₩51,907 | ₩51,173 | ₩51,600 | -0.15% | 46만 |
|---|
| 2026.07.22 | ₩50,506 | ₩51,494 | ₩50,453 | ₩51,334 | +1.64% | 56.2만 |
|---|
| 2026.07.21 | ₩50,039 | ₩50,106 | ₩49,492 | ₩50,013 | -0.05% | 40.1만 |
|---|
| 2026.07.20 | ₩50,760 | ₩50,893 | ₩49,746 | ₩49,772 | -1.95% | 42.9만 |
|---|
| 2026.07.17 | ₩50,867 | ₩51,107 | ₩50,026 | ₩50,480 | -0.76% | 35.5만 |
|---|
| 2026.07.16 | ₩50,106 | ₩50,720 | ₩49,986 | ₩50,173 | +0.13% | 55.7만 |
|---|
| 2026.07.15 | ₩50,266 | ₩50,680 | ₩49,999 | ₩50,159 | -0.21% | 50.7만 |
|---|
| 2026.07.14 | ₩50,119 | ₩50,560 | ₩49,799 | ₩50,133 | +0.03% | 115.5만 |
|---|
| 2026.07.13 | ₩48,878 | ₩49,973 | ₩48,665 | ₩49,679 | +1.64% | 88.9만 |
|---|
| 2026.07.10 | ₩48,598 | ₩48,665 | ₩47,864 | ₩48,198 | -0.82% | 70.3만 |
|---|
| 2026.07.09 | ₩48,625 | ₩49,305 | ₩48,371 | ₩48,531 | -0.19% | 103.3만 |
|---|
| 2026.07.08 | ₩48,331 | ₩49,279 | ₩48,118 | ₩49,065 | +1.52% | 187.8만 |
|---|
| 2026.07.07 | ₩46,263 | ₩48,505 | ₩46,263 | ₩48,051 | +3.87% | 165만 |
|---|
| 2026.07.06 | ₩45,916 | ₩47,104 | ₩45,916 | ₩46,116 | +0.44% | 151.7만 |
|---|
| 2026.07.02 | ₩46,490 | ₩46,530 | ₩45,462 | ₩45,863 | -1.35% | 116.2만 |
|---|
| 2026.07.01 | ₩46,757 | ₩46,850 | ₩45,889 | ₩45,969 | -1.68% | 31.2만 |
|---|
| 2026.06.30 | ₩47,104 | ₩47,477 | ₩46,850 | ₩47,024 | -0.17% | 52.7만 |
|---|
| 2026.06.29 | ₩48,932 | ₩48,932 | ₩47,784 | ₩47,878 | -2.15% | 58.3만 |
|---|
| 2026.06.26 | ₩48,785 | ₩48,998 | ₩48,411 | ₩48,798 | +0.03% | 89.8만 |
|---|
| 2026.06.25 | ₩47,651 | ₩48,958 | ₩47,651 | ₩48,798 | +2.41% | 124.9만 |
|---|
| 2026.06.24 | ₩48,278 | ₩48,285 | ₩47,237 | ₩47,784 | -1.02% | 105.8만 |
|---|
| 2026.06.23 | ₩47,651 | ₩48,505 | ₩47,504 | ₩48,411 | +1.60% | 101.8만 |
|---|
| 2026.06.22 | ₩47,824 | ₩48,158 | ₩47,344 | ₩47,904 | +0.17% | 145.3만 |
|---|
| 2026.06.18 | ₩48,171 | ₩48,251 | ₩46,890 | ₩47,864 | -0.64% | 156.8만 |
|---|
| 2026.06.17 | ₩49,012 | ₩49,851 | ₩48,011 | ₩48,198 | -1.66% | 137.6만 |
|---|
| 2026.06.16 | ₩49,746 | ₩50,219 | ₩49,212 | ₩49,305 | -0.89% | 54.1만 |
|---|
| 2026.06.15 | ₩49,879 | ₩50,560 | ₩49,307 | ₩50,213 | +0.67% | 78.5만 |
|---|
| 2026.06.12 | ₩50,226 | ₩51,307 | ₩50,119 | ₩50,933 | +1.41% | 136만 |
|---|
| 2026.06.11 | ₩50,760 | ₩51,027 | ₩50,299 | ₩50,386 | -0.74% | 129.3만 |
|---|
| 2026.06.10 | ₩48,398 | ₩50,480 | ₩48,398 | ₩50,293 | +3.92% | 91.7만 |
|---|
| 2026.06.09 | ₩48,318 | ₩48,578 | ₩47,532 | ₩48,158 | -0.33% | 75.3만 |
|---|
| 2026.06.08 | ₩49,332 | ₩49,719 | ₩48,238 | ₩48,411 | -1.87% | 143.4만 |
|---|
| 2026.06.05 | ₩49,786 | ₩50,053 | ₩49,092 | ₩49,185 | -1.21% | 46.9만 |
|---|
| 2026.06.04 | ₩48,625 | ₩49,946 | ₩48,625 | ₩49,946 | +2.72% | 115.2만 |
|---|
| 2026.06.03 | ₩49,212 | ₩49,946 | ₩48,918 | ₩49,012 | -0.41% | 131.3만 |
|---|
| 2026.06.02 | ₩48,611 | ₩49,372 | ₩48,611 | ₩49,132 | +1.07% | 111.4만 |
|---|
| 2026.06.01 | ₩47,971 | ₩49,052 | ₩47,944 | ₩48,518 | +1.14% | 49.8만 |
|---|
| 2026.05.29 | ₩49,692 | ₩49,692 | ₩47,584 | ₩47,984 | -3.44% | 143.1만 |
|---|
| 2026.05.28 | ₩49,786 | ₩50,133 | ₩49,265 | ₩49,452 | -0.67% | 81.7만 |
|---|
| 2026.05.27 | ₩49,706 | ₩50,119 | ₩49,319 | ₩49,799 | +0.19% | 82.8만 |
|---|
| 2026.05.26 | ₩50,573 | ₩50,900 | ₩50,133 | ₩50,159 | -0.82% | 69.1만 |
|---|
| 2026.05.22 | ₩50,426 | ₩51,227 | ₩50,093 | ₩50,947 | +1.03% | 64만 |
|---|
| 2026.05.21 | ₩50,253 | ₩50,613 | ₩49,732 | ₩50,373 | +0.24% | 62.7만 |
|---|
| 2026.05.20 | ₩49,906 | ₩50,613 | ₩49,786 | ₩50,039 | +0.27% | 54만 |
|---|
| 2026.05.19 | ₩49,772 | ₩50,293 | ₩49,719 | ₩50,013 | +0.48% | 45.8만 |
|---|
| 2026.05.18 | ₩49,465 | ₩50,079 | ₩49,292 | ₩50,079 | +1.24% | 37.4만 |
|---|
| 2026.05.15 | ₩48,838 | ₩49,772 | ₩48,585 | ₩49,746 | +1.86% | 65.3만 |
|---|
| 2026.05.14 | ₩48,371 | ₩49,025 | ₩47,871 | ₩48,838 | +0.97% | 65만 |
|---|
| 2026.05.13 | ₩48,425 | ₩48,758 | ₩47,717 | ₩48,064 | -0.74% | 50.8만 |
|---|
| 2026.05.12 | ₩47,304 | ₩48,385 | ₩47,210 | ₩48,278 | +2.06% | 85.3만 |
|---|
| 2026.05.11 | ₩46,850 | ₩47,330 | ₩46,850 | ₩47,224 | +0.80% | 59.7만 |
|---|
| 2026.05.08 | ₩45,836 | ₩47,451 | ₩45,329 | ₩46,316 | +1.05% | 98.6만 |
|---|
| 2026.05.07 | ₩45,796 | ₩47,004 | ₩45,322 | ₩46,850 | +2.30% | 165.9만 |
|---|
| 2026.05.06 | ₩46,263 | ₩46,690 | ₩46,089 | ₩46,303 | +0.09% | 102.6만 |
|---|
| 2026.05.05 | ₩47,130 | ₩47,357 | ₩46,663 | ₩47,117 | -0.03% | 59.2만 |
|---|
| 2026.05.04 | ₩46,316 | ₩47,090 | ₩46,043 | ₩46,930 | +1.33% | 107.8만 |
|---|
| 2026.05.01 | ₩45,823 | ₩46,436 | ₩45,609 | ₩46,330 | +1.11% | 107만 |
|---|
| 2026.04.30 | ₩44,435 | ₩45,836 | ₩44,248 | ₩45,689 | +2.82% | 130.6만 |
|---|
| 2026.04.29 | ₩43,914 | ₩44,622 | ₩43,447 | ₩44,475 | +1.28% | 84.8만 |
|---|
| 2026.04.28 | ₩43,381 | ₩44,061 | ₩43,087 | ₩43,661 | +0.65% | 119.4만 |
|---|
| 2026.04.27 | ₩42,914 | ₩43,354 | ₩42,780 | ₩42,860 | -0.12% | 60.4만 |
|---|
| 2026.04.24 | ₩42,460 | ₩42,807 | ₩42,153 | ₩42,700 | +0.57% | 88.2만 |
|---|
| 2026.04.23 | ₩42,140 | ₩42,840 | ₩42,046 | ₩42,513 | +0.89% | 105.1만 |
|---|
| 2026.04.22 | ₩42,086 | ₩42,140 | ₩41,606 | ₩41,873 | -0.51% | 138.5만 |
|---|
| 2026.04.21 | ₩42,113 | ₩42,166 | ₩41,419 | ₩41,766 | -0.82% | 80.9만 |
|---|
| 2026.04.20 | ₩42,500 | ₩42,740 | ₩41,873 | ₩41,993 | -1.19% | 86.7만 |
|---|
| 2026.04.17 | ₩42,894 | ₩42,914 | ₩42,113 | ₩42,794 | -0.23% | 140.3만 |
|---|
| 2026.04.16 | ₩43,341 | ₩43,581 | ₩42,874 | ₩43,114 | -0.52% | 95.7만 |
|---|
| 2026.04.15 | ₩43,367 | ₩43,688 | ₩43,157 | ₩43,234 | -0.31% | 93만 |
|---|
| 2026.04.14 | ₩43,968 | ₩44,368 | ₩43,234 | ₩43,541 | -0.97% | 132.8만 |
|---|
| 2026.04.13 | ₩44,702 | ₩44,795 | ₩43,941 | ₩44,181 | -1.16% | 118.7만 |
|---|
| 2026.04.10 | ₩44,635 | ₩44,929 | ₩44,368 | ₩44,368 | -0.60% | 45.1만 |
|---|
| 2026.04.09 | ₩44,875 | ₩45,569 | ₩44,635 | ₩44,635 | -0.54% | 51.2만 |
|---|
| 2026.04.08 | ₩43,914 | ₩44,808 | ₩43,781 | ₩44,688 | +1.76% | 128.8만 |
|---|
| 2026.04.07 | ₩44,235 | ₩45,302 | ₩44,235 | ₩45,169 | +2.11% | 114.7만 |
|---|
| 2026.04.06 | ₩44,422 | ₩44,515 | ₩44,008 | ₩44,301 | -0.27% | 164.2만 |
|---|
| 2026.04.02 | ₩43,741 | ₩44,308 | ₩43,434 | ₩44,261 | +1.19% | 144.9만 |
|---|
| 2026.04.01 | ₩44,181 | ₩44,408 | ₩42,727 | ₩43,234 | -2.14% | 159.1만 |
|---|
| 2026.03.31 | ₩44,982 | ₩45,369 | ₩43,688 | ₩44,462 | -1.16% | 123.7만 |
|---|
| 2026.03.30 | ₩46,063 | ₩46,570 | ₩45,529 | ₩45,716 | -0.75% | 283.9만 |
|---|
| 2026.03.27 | ₩45,356 | ₩45,989 | ₩45,075 | ₩45,649 | +0.65% | 86.1만 |
|---|
| 2026.03.26 | ₩45,729 | ₩45,963 | ₩45,276 | ₩45,369 | -0.79% | 129.6만 |
|---|
| 2026.03.25 | ₩45,142 | ₩45,809 | ₩45,022 | ₩45,542 | +0.89% | 68만 |
|---|
| 2026.03.24 | ₩45,169 | ₩45,983 | ₩44,955 | ₩45,169 | 0.00% | 76.2만 |
|---|
| 2026.03.23 | ₩44,368 | ₩45,409 | ₩43,874 | ₩45,049 | +1.53% | 97만 |
|---|
| 2026.03.20 | ₩44,849 | ₩45,369 | ₩44,502 | ₩44,675 | -0.39% | 104.2만 |
|---|
| 2026.03.19 | ₩44,622 | ₩45,102 | ₩44,301 | ₩44,808 | +0.42% | 86.7만 |
|---|
| 2026.03.18 | ₩45,249 | ₩45,249 | ₩44,488 | ₩44,488 | -1.68% | 56.9만 |
|---|
| 2026.03.17 | ₩45,369 | ₩45,688 | ₩44,875 | ₩45,035 | -0.74% | 53.8만 |
|---|
| 2026.03.16 | ₩44,595 | ₩45,309 | ₩44,542 | ₩45,302 | +1.59% | 62.3만 |
|---|
| 2026.03.13 | ₩44,088 | ₩44,768 | ₩43,768 | ₩44,688 | +1.36% | 136.4만 |
|---|
| 2026.03.12 | ₩44,635 | ₩45,129 | ₩44,088 | ₩44,115 | -1.17% | 122.8만 |
|---|
| 2026.03.11 | ₩44,368 | ₩44,875 | ₩44,035 | ₩44,635 | +0.60% | 54.1만 |
|---|
| 2026.03.10 | ₩44,462 | ₩44,742 | ₩43,968 | ₩44,101 | -0.81% | 62.3만 |
|---|
| 2026.03.09 | ₩44,835 | ₩45,162 | ₩44,188 | ₩44,542 | -0.65% | 147.5만 |
|---|
| 2026.03.06 | ₩45,369 | ₩45,382 | ₩44,035 | ₩44,635 | -1.62% | 137만 |
|---|
| 2026.03.05 | ₩44,408 | ₩44,502 | ₩43,634 | ₩44,448 | +0.09% | 126.2만 |
|---|
| 2026.03.04 | ₩43,794 | ₩44,608 | ₩43,741 | ₩44,475 | +1.55% | 59.6만 |
|---|
| 2026.03.03 | ₩43,768 | ₩44,341 | ₩43,167 | ₩44,128 | +0.82% | 83.7만 |
|---|
| 2026.03.02 | ₩43,541 | ₩44,149 | ₩43,034 | ₩43,834 | +0.67% | 132.9만 |
|---|
| 2026.02.27 | ₩42,967 | ₩43,541 | ₩42,780 | ₩42,980 | +0.03% | 119.9만 |
|---|
| 2026.02.26 | ₩43,621 | ₩44,315 | ₩42,635 | ₩42,860 | -1.74% | 90.3만 |
|---|
| 2026.02.25 | ₩42,340 | ₩43,701 | ₩42,166 | ₩43,621 | +3.03% | 163.7만 |
|---|
| 2026.02.24 | ₩41,886 | ₩42,513 | ₩41,819 | ₩42,420 | +1.27% | 79.7만 |
|---|
| 2026.02.23 | ₩41,673 | ₩42,780 | ₩41,593 | ₩42,046 | +0.90% | 68.7만 |
|---|
| 2026.02.20 | ₩41,005 | ₩42,086 | ₩40,765 | ₩41,726 | +1.76% | 135.6만 |
|---|
| 2026.02.19 | ₩40,218 | ₩40,959 | ₩39,978 | ₩40,925 | +1.76% | 112.9만 |
|---|
| 2026.02.18 | ₩40,031 | ₩40,338 | ₩39,831 | ₩39,991 | -0.10% | 69.8만 |
|---|
| 2026.02.17 | ₩40,445 | ₩40,445 | ₩39,531 | ₩39,791 | -1.62% | 61.6만 |
|---|
| 2026.02.13 | ₩39,444 | ₩40,739 | ₩39,391 | ₩40,418 | +2.47% | 111.9만 |
|---|
| 2026.02.12 | ₩39,418 | ₩39,778 | ₩39,017 | ₩39,324 | -0.24% | 115.4만 |
|---|
| 2026.02.11 | ₩38,951 | ₩39,311 | ₩38,730 | ₩39,297 | +0.89% | 90.4만 |
|---|
| 2026.02.10 | ₩39,191 | ₩39,364 | ₩38,697 | ₩38,777 | -1.06% | 82.8만 |
|---|
| 2026.02.09 | ₩38,951 | ₩39,284 | ₩38,630 | ₩38,911 | -0.10% | 46.7만 |
|---|
| 2026.02.06 | ₩38,764 | ₩39,604 | ₩38,764 | ₩38,937 | +0.45% | 67.7만 |
|---|
| 2026.02.05 | ₩38,083 | ₩38,797 | ₩38,083 | ₩38,710 | +1.65% | 58.6만 |
|---|
| 2026.02.04 | ₩38,617 | ₩38,884 | ₩37,976 | ₩38,283 | -0.86% | 94.6만 |
|---|
| 2026.02.03 | ₩37,870 | ₩38,604 | ₩37,696 | ₩38,403 | +1.41% | 59.8만 |
|---|
| 2026.02.02 | ₩37,656 | ₩38,137 | ₩37,456 | ₩37,776 | +0.32% | 51.7만 |
|---|
| 2026.01.30 | ₩38,190 | ₩38,337 | ₩37,269 | ₩37,896 | -0.77% | 72.4만 |
|---|
| 2026.01.29 | ₩37,710 | ₩38,323 | ₩37,710 | ₩38,203 | +1.31% | 60.8만 |
|---|
| 2026.01.28 | ₩37,656 | ₩37,816 | ₩37,336 | ₩37,456 | -0.53% | 69.2만 |
|---|
| 2026.01.27 | ₩36,989 | ₩37,710 | ₩36,936 | ₩37,630 | +1.73% | 69만 |
|---|
| 2026.01.26 | ₩37,042 | ₩37,082 | ₩36,575 | ₩36,776 | -0.72% | 56만 |
|---|
| 2026.01.23 | ₩36,509 | ₩36,996 | ₩36,375 | ₩36,922 | +1.13% | 74.4만 |
|---|
| 2026.01.22 | ₩35,708 | ₩36,315 | ₩35,708 | ₩36,188 | +1.35% | 40.2만 |
|---|
| 2026.01.21 | ₩36,268 | ₩36,495 | ₩35,495 | ₩35,708 | -1.55% | 151.1만 |
|---|
| 2026.01.20 | ₩35,454 | ₩36,135 | ₩35,228 | ₩35,881 | +1.20% | 172.8만 |
|---|
| 2026.01.16 | ₩34,894 | ₩35,575 | ₩34,894 | ₩35,401 | +1.45% | 132.5만 |
|---|
| 2026.01.15 | ₩35,121 | ₩35,241 | ₩34,761 | ₩34,921 | -0.57% | 114만 |
|---|
| 2026.01.14 | ₩35,161 | ₩35,388 | ₩34,781 | ₩35,121 | -0.11% | 145.2만 |
|---|
| 2026.01.13 | ₩34,881 | ₩35,454 | ₩34,741 | ₩35,454 | +1.64% | 108만 |
|---|
| 2026.01.12 | ₩34,961 | ₩35,148 | ₩34,681 | ₩34,881 | -0.23% | 81.7만 |
|---|
| 2026.01.09 | ₩34,921 | ₩35,174 | ₩34,761 | ₩34,801 | -0.34% | 79만 |
|---|
| 2026.01.08 | ₩34,814 | ₩35,254 | ₩34,707 | ₩34,894 | +0.23% | 57.6만 |
|---|
| 2026.01.07 | ₩35,228 | ₩35,321 | ₩34,814 | ₩34,854 | -1.06% | 81.9만 |
|---|
| 2026.01.06 | ₩36,028 | ₩36,075 | ₩35,108 | ₩35,161 | -2.41% | 124.1만 |
|---|
| 2026.01.05 | ₩37,069 | ₩37,149 | ₩34,721 | ₩36,028 | -2.81% | 289.5만 |
|---|
| 2026.01.02 | ₩36,709 | ₩37,416 | ₩36,482 | ₩37,216 | +1.38% | 83.4만 |
|---|
| 2025.12.31 | ₩36,976 | ₩37,189 | ₩36,489 | ₩36,655 | -0.87% | 78만 |
|---|
| 2025.12.30 | ₩38,030 | ₩38,323 | ₩37,670 | ₩37,896 | -0.35% | 558.1만 |
|---|
| 2025.12.29 | ₩37,910 | ₩38,070 | ₩37,816 | ₩37,923 | +0.04% | 69.2만 |
|---|
| 2025.12.26 | ₩37,790 | ₩38,070 | ₩37,776 | ₩37,816 | +0.07% | 48.5만 |
|---|
| 2025.12.24 | ₩37,683 | ₩38,083 | ₩37,630 | ₩37,816 | +0.35% | 37.1만 |
|---|
| 2025.12.23 | ₩37,162 | ₩37,843 | ₩37,162 | ₩37,790 | +1.69% | 105만 |
|---|
| 2025.12.22 | ₩36,575 | ₩37,109 | ₩36,575 | ₩37,042 | +1.28% | 116.9만 |
|---|
| 2025.12.19 | ₩36,615 | ₩37,109 | ₩36,442 | ₩36,455 | -0.44% | 89.1만 |
|---|
| 2025.12.18 | ₩36,869 | ₩37,016 | ₩36,509 | ₩36,682 | -0.51% | 88.9만 |
|---|
| 2025.12.17 | ₩36,602 | ₩37,069 | ₩36,509 | ₩36,882 | +0.77% | 75.8만 |
|---|
| 2025.12.16 | ₩37,403 | ₩37,509 | ₩36,489 | ₩36,562 | -2.25% | 118.1만 |
|---|
| 2025.12.15 | ₩37,283 | ₩37,576 | ₩36,802 | ₩37,429 | +0.39% | 124.1만 |
|---|
| 2025.12.12 | ₩36,669 | ₩36,789 | ₩36,175 | ₩36,335 | -0.91% | 51.1만 |
|---|
| 2025.12.11 | ₩36,082 | ₩36,735 | ₩36,028 | ₩36,669 | +1.63% | 37.2만 |
|---|
| 2025.12.10 | ₩36,642 | ₩36,682 | ₩36,068 | ₩36,268 | -1.02% | 108.8만 |
|---|
| 2025.12.09 | ₩36,482 | ₩37,042 | ₩36,469 | ₩36,629 | +0.40% | 62.9만 |
|---|
| 2025.12.08 | ₩36,936 | ₩37,122 | ₩36,515 | ₩36,522 | -1.12% | 55.8만 |
|---|
| 2025.12.05 | ₩36,722 | ₩37,256 | ₩36,722 | ₩37,016 | +0.80% | 55.7만 |
|---|
| 2025.12.04 | ₩36,108 | ₩36,762 | ₩36,108 | ₩36,642 | +1.48% | 94.1만 |
|---|
| 2025.12.03 | ₩36,842 | ₩36,936 | ₩36,055 | ₩36,122 | -1.96% | 54.3만 |
|---|
| 2025.12.02 | ₩36,882 | ₩36,922 | ₩36,455 | ₩36,655 | -0.62% | 42.6만 |
|---|
| 2025.12.01 | ₩36,682 | ₩37,223 | ₩36,682 | ₩36,869 | +0.51% | 70.6만 |
|---|
| 2025.11.28 | ₩36,122 | ₩36,802 | ₩36,095 | ₩36,776 | +1.81% | 49.6만 |
|---|
| 2025.11.26 | ₩36,522 | ₩36,522 | ₩35,825 | ₩35,948 | -1.57% | 61.8만 |
|---|
| 2025.11.25 | ₩36,562 | ₩36,655 | ₩36,295 | ₩36,402 | -0.44% | 48.4만 |
|---|
| 2025.11.24 | ₩36,655 | ₩36,655 | ₩36,235 | ₩36,455 | -0.55% | 64.3만 |
|---|
| 2025.11.21 | ₩36,122 | ₩36,595 | ₩36,122 | ₩36,575 | +1.26% | 67.5만 |
|---|
| 2025.11.20 | ₩37,336 | ₩37,509 | ₩36,015 | ₩36,108 | -3.29% | 118.9만 |
|---|
| 2025.11.19 | ₩37,016 | ₩37,469 | ₩36,655 | ₩37,323 | +0.83% | 97.3만 |
|---|
| 2025.11.18 | ₩36,829 | ₩37,369 | ₩36,722 | ₩37,243 | +1.12% | 115.9만 |
|---|
| 2025.11.17 | ₩36,735 | ₩37,162 | ₩36,709 | ₩36,829 | +0.25% | 71.9만 |
|---|
| 2025.11.14 | ₩35,161 | ₩36,669 | ₩35,148 | ₩36,589 | +4.06% | 94.3만 |
|---|
| 2025.11.13 | ₩35,468 | ₩35,628 | ₩34,614 | ₩34,827 | -1.81% | 62.4만 |
|---|
| 2025.11.12 | ₩35,161 | ₩35,708 | ₩35,007 | ₩35,561 | +1.14% | 67.7만 |
|---|
| 2025.11.11 | ₩35,054 | ₩35,254 | ₩34,967 | ₩35,054 | 0.00% | 80.6만 |
|---|
| 2025.11.10 | ₩34,667 | ₩35,027 | ₩34,520 | ₩35,014 | +1.00% | 103.1만 |
|---|
| 2025.11.07 | ₩34,400 | ₩34,694 | ₩33,933 | ₩34,681 | +0.81% | 153만 |
|---|
| 2025.11.06 | ₩34,107 | ₩34,627 | ₩34,107 | ₩34,347 | +0.70% | 93.3만 |
|---|
| 2025.11.05 | ₩33,760 | ₩34,374 | ₩33,760 | ₩34,200 | +1.30% | 76.8만 |
|---|
| 2025.11.04 | ₩33,840 | ₩33,899 | ₩33,380 | ₩33,706 | -0.39% | 54만 |
|---|
| 2025.11.03 | ₩34,694 | ₩34,694 | ₩33,933 | ₩34,187 | -1.46% | 97.5만 |
|---|
| 2025.10.31 | ₩34,467 | ₩34,794 | ₩34,427 | ₩34,600 | +0.39% | 70만 |
|---|
| 2025.10.30 | ₩34,614 | ₩34,801 | ₩34,454 | ₩34,467 | -0.42% | 53.2만 |
|---|
| 2025.10.29 | ₩34,427 | ₩34,801 | ₩34,314 | ₩34,707 | +0.81% | 78.1만 |
|---|
| 2025.10.28 | ₩34,721 | ₩35,014 | ₩34,347 | ₩34,427 | -0.85% | 89.7만 |
|---|
| 2025.10.27 | ₩34,867 | ₩34,941 | ₩34,587 | ₩34,787 | -0.23% | 32만 |
|---|
| 2025.10.24 | ₩35,188 | ₩35,361 | ₩34,667 | ₩34,867 | -0.91% | 42.5만 |
|---|
| 2025.10.23 | ₩35,481 | ₩35,615 | ₩35,054 | ₩35,134 | -0.98% | 49.4만 |
|---|
| 2025.10.22 | ₩34,681 | ₩35,308 | ₩34,681 | ₩35,228 | +1.58% | 63.6만 |
|---|
| 2025.10.21 | ₩34,961 | ₩35,134 | ₩34,447 | ₩34,787 | -0.50% | 64.4만 |
|---|
| 2025.10.20 | ₩35,014 | ₩35,108 | ₩34,747 | ₩34,854 | -0.46% | 141.7만 |
|---|
| 2025.10.17 | ₩35,241 | ₩35,414 | ₩34,827 | ₩35,027 | -0.61% | 100.7만 |
|---|
| 2025.10.16 | ₩36,002 | ₩36,002 | ₩35,241 | ₩35,321 | -1.89% | 89.8만 |
|---|
| 2025.10.15 | ₩36,228 | ₩36,562 | ₩35,815 | ₩35,895 | -0.92% | 81.9만 |
|---|
| 2025.10.14 | ₩36,469 | ₩36,505 | ₩36,055 | ₩36,095 | -1.02% | 144.8만 |
|---|
| 2025.10.13 | ₩36,829 | ₩38,670 | ₩36,122 | ₩36,776 | -0.14% | 37.8만 |
|---|
| 2025.10.10 | ₩36,829 | ₩37,041 | ₩36,268 | ₩36,375 | -1.23% | 79.3만 |
|---|