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 | ₩44,712 | ₩44,792 | ₩43,922 | ₩44,471 | -0.54% | 184.9만 |
| 2026.10.08 | ₩44,966 | ₩45,395 | ₩44,685 | ₩45,301 | +0.74% | 94.9만 |
| 2026.10.07 | ₩45,716 | ₩46,010 | ₩44,658 | ₩44,672 | -2.28% | 37만 |
| 2026.10.06 | ₩45,194 | ₩46,265 | ₩45,087 | ₩45,716 | +1.16% | 53.7만 |
| 2026.10.05 | ₩45,167 | ₩45,609 | ₩44,752 | ₩45,435 | +0.59% | 117.9만 |
| 2026.10.02 | ₩44,511 | ₩45,381 | ₩44,444 | ₩45,274 | +1.71% | 52.5만 |
| 2026.10.01 | ₩44,176 | ₩45,395 | ₩43,735 | ₩44,859 | +1.55% | 69.2만 |
| 2026.09.30 | ₩44,699 | ₩44,859 | ₩44,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,350 |
| -0.78% |
| 49.5만 |
| 2026.09.29 | ₩44,337 | ₩44,739 | ₩44,002 | ₩44,524 | +0.42% | 64.8만 |
|---|
| 2026.09.28 | ₩46,037 | ₩46,037 | ₩45,207 | ₩45,529 | -1.10% | 348.2만 |
|---|
| 2026.09.25 | ₩45,582 | ₩45,843 | ₩45,154 | ₩45,502 | -0.18% | 46만 |
|---|
| 2026.09.24 | ₩46,278 | ₩46,278 | ₩45,662 | ₩45,943 | -0.72% | 59.5만 |
|---|
| 2026.09.23 | ₩46,586 | ₩46,673 | ₩45,943 | ₩46,024 | -1.21% | 65.1만 |
|---|
| 2026.09.22 | ₩46,814 | ₩47,282 | ₩46,225 | ₩46,318 | -1.06% | 52.3만 |
|---|
| 2026.09.21 | ₩47,644 | ₩48,045 | ₩46,907 | ₩46,988 | -1.38% | 53.7만 |
|---|
| 2026.09.18 | ₩47,804 | ₩48,380 | ₩47,496 | ₩48,032 | +0.48% | 34.1만 |
|---|
| 2026.09.17 | ₩47,349 | ₩48,420 | ₩47,349 | ₩47,885 | +1.13% | 25.7만 |
|---|
| 2026.09.16 | ₩47,443 | ₩48,139 | ₩47,362 | ₩47,590 | +0.31% | 46.9만 |
|---|
| 2026.09.15 | ₩47,724 | ₩48,166 | ₩47,470 | ₩47,670 | -0.11% | 29.4만 |
|---|
| 2026.09.14 | ₩48,259 | ₩48,460 | ₩47,684 | ₩47,831 | -0.89% | 72.7만 |
|---|
| 2026.09.11 | ₩48,781 | ₩49,799 | ₩47,898 | ₩48,179 | -1.23% | 93.3만 |
|---|
| 2026.09.10 | ₩49,919 | ₩49,986 | ₩48,567 | ₩48,715 | -2.41% | 72.9만 |
|---|
| 2026.09.09 | ₩50,856 | ₩51,178 | ₩49,852 | ₩49,866 | -1.95% | 84.7만 |
|---|
| 2026.09.08 | ₩49,986 | ₩50,776 | ₩49,960 | ₩50,589 | +1.21% | 102.2만 |
|---|
| 2026.09.04 | ₩49,745 | ₩49,745 | ₩49,056 | ₩49,598 | -0.30% | 105.4만 |
|---|
| 2026.09.03 | ₩50,227 | ₩50,482 | ₩49,852 | ₩50,026 | -0.40% | 45.5만 |
|---|
| 2026.09.02 | ₩50,174 | ₩50,468 | ₩49,812 | ₩50,053 | -0.24% | 62.1만 |
|---|
| 2026.09.01 | ₩50,870 | ₩52,234 | ₩49,866 | ₩50,615 | -0.50% | 80.4만 |
|---|
| 2026.08.31 | ₩50,642 | ₩50,696 | ₩49,866 | ₩50,562 | -0.16% | 38.4만 |
|---|
| 2026.08.28 | ₩50,067 | ₩50,214 | ₩49,819 | ₩50,107 | +0.08% | 32.4만 |
|---|
| 2026.08.27 | ₩50,549 | ₩50,883 | ₩49,692 | ₩49,906 | -1.27% | 29.9만 |
|---|
| 2026.08.26 | ₩49,143 | ₩50,763 | ₩48,935 | ₩50,669 | +3.11% | 67.5만 |
|---|
| 2026.08.25 | ₩49,437 | ₩49,919 | ₩49,196 | ₩49,290 | -0.30% | 60.5만 |
|---|
| 2026.08.24 | ₩49,946 | ₩50,214 | ₩48,715 | ₩49,946 | 0.00% | 75.9만 |
|---|
| 2026.08.21 | ₩51,633 | ₩52,099 | ₩50,241 | ₩50,495 | -2.20% | 42.5만 |
|---|
| 2026.08.20 | ₩50,803 | ₩52,088 | ₩50,803 | ₩51,419 | +1.21% | 52만 |
|---|
| 2026.08.19 | ₩50,642 | ₩51,767 | ₩50,026 | ₩50,348 | -0.58% | 67.6만 |
|---|
| 2026.08.18 | ₩49,611 | ₩50,167 | ₩49,571 | ₩49,906 | +0.59% | 41.5만 |
|---|
| 2026.08.17 | ₩49,518 | ₩49,518 | ₩48,808 | ₩49,103 | -0.84% | 28.9만 |
|---|
| 2026.08.14 | ₩49,076 | ₩49,545 | ₩49,049 | ₩49,250 | +0.35% | 34만 |
|---|
| 2026.08.13 | ₩48,715 | ₩49,130 | ₩48,460 | ₩49,009 | +0.60% | 47.9만 |
|---|
| 2026.08.12 | ₩48,500 | ₩49,076 | ₩48,474 | ₩49,036 | +1.10% | 30.6만 |
|---|
| 2026.08.11 | ₩48,206 | ₩49,156 | ₩48,152 | ₩48,594 | +0.81% | 50만 |
|---|
| 2026.08.10 | ₩47,684 | ₩48,286 | ₩47,483 | ₩48,085 | +0.84% | 38.8만 |
|---|
| 2026.08.07 | ₩47,068 | ₩48,527 | ₩46,787 | ₩47,684 | +1.31% | 80.1만 |
|---|
| 2026.08.06 | ₩48,594 | ₩48,822 | ₩46,613 | ₩47,309 | -2.64% | 67.3만 |
|---|
| 2026.08.05 | ₩48,474 | ₩48,645 | ₩47,322 | ₩47,483 | -2.04% | 65.7만 |
|---|
| 2026.08.04 | ₩48,514 | ₩48,942 | ₩47,523 | ₩48,407 | -0.22% | 70.2만 |
|---|
| 2026.08.03 | ₩49,263 | ₩49,263 | ₩48,393 | ₩48,487 | -1.58% | 32만 |
|---|
| 2026.07.31 | ₩50,067 | ₩50,444 | ₩49,404 | ₩49,665 | -0.80% | 50.8만 |
|---|
| 2026.07.30 | ₩49,839 | ₩50,174 | ₩49,357 | ₩50,093 | +0.51% | 69.2만 |
|---|
| 2026.07.29 | ₩50,535 | ₩50,549 | ₩49,819 | ₩49,986 | -1.09% | 37.5만 |
|---|
| 2026.07.28 | ₩50,308 | ₩50,723 | ₩49,437 | ₩49,745 | -1.12% | 40.1만 |
|---|
| 2026.07.27 | ₩50,575 | ₩50,937 | ₩49,852 | ₩50,013 | -1.11% | 48.8만 |
|---|
| 2026.07.24 | ₩51,740 | ₩52,128 | ₩51,318 | ₩51,539 | -0.39% | 37.1만 |
|---|
| 2026.07.23 | ₩51,847 | ₩52,075 | ₩51,338 | ₩51,767 | -0.15% | 46만 |
|---|
| 2026.07.22 | ₩50,669 | ₩51,660 | ₩50,615 | ₩51,499 | +1.64% | 56.2만 |
|---|
| 2026.07.21 | ₩50,201 | ₩50,267 | ₩49,652 | ₩50,174 | -0.05% | 40.1만 |
|---|
| 2026.07.20 | ₩50,923 | ₩51,057 | ₩49,906 | ₩49,933 | -1.95% | 42.9만 |
|---|
| 2026.07.17 | ₩51,030 | ₩51,271 | ₩50,187 | ₩50,642 | -0.76% | 35.5만 |
|---|
| 2026.07.16 | ₩50,267 | ₩50,883 | ₩50,147 | ₩50,334 | +0.13% | 55.7만 |
|---|
| 2026.07.15 | ₩50,428 | ₩50,843 | ₩50,160 | ₩50,321 | -0.21% | 50.7만 |
|---|
| 2026.07.14 | ₩50,281 | ₩50,723 | ₩49,960 | ₩50,294 | +0.03% | 115.5만 |
|---|
| 2026.07.13 | ₩49,036 | ₩50,134 | ₩48,822 | ₩49,839 | +1.64% | 88.9만 |
|---|
| 2026.07.10 | ₩48,755 | ₩48,822 | ₩48,018 | ₩48,353 | -0.82% | 70.3만 |
|---|
| 2026.07.09 | ₩48,781 | ₩49,464 | ₩48,527 | ₩48,688 | -0.19% | 103.3만 |
|---|
| 2026.07.08 | ₩48,487 | ₩49,437 | ₩48,273 | ₩49,223 | +1.52% | 187.8만 |
|---|
| 2026.07.07 | ₩46,412 | ₩48,661 | ₩46,412 | ₩48,206 | +3.87% | 165만 |
|---|
| 2026.07.06 | ₩46,064 | ₩47,255 | ₩46,064 | ₩46,265 | +0.44% | 151.7만 |
|---|
| 2026.07.02 | ₩46,640 | ₩46,680 | ₩45,609 | ₩46,010 | -1.35% | 116.2만 |
|---|
| 2026.07.01 | ₩46,907 | ₩47,001 | ₩46,037 | ₩46,118 | -1.68% | 31.2만 |
|---|
| 2026.06.30 | ₩47,255 | ₩47,630 | ₩47,001 | ₩47,175 | -0.17% | 52.7만 |
|---|
| 2026.06.29 | ₩49,089 | ₩49,089 | ₩47,938 | ₩48,032 | -2.15% | 58.3만 |
|---|
| 2026.06.26 | ₩48,942 | ₩49,156 | ₩48,567 | ₩48,956 | +0.03% | 89.8만 |
|---|
| 2026.06.25 | ₩47,804 | ₩49,116 | ₩47,804 | ₩48,956 | +2.41% | 124.9만 |
|---|
| 2026.06.24 | ₩48,433 | ₩48,440 | ₩47,389 | ₩47,938 | -1.02% | 105.8만 |
|---|
| 2026.06.23 | ₩47,804 | ₩48,661 | ₩47,657 | ₩48,567 | +1.60% | 101.8만 |
|---|
| 2026.06.22 | ₩47,978 | ₩48,313 | ₩47,496 | ₩48,059 | +0.17% | 145.3만 |
|---|
| 2026.06.18 | ₩48,326 | ₩48,407 | ₩47,041 | ₩48,018 | -0.64% | 156.8만 |
|---|
| 2026.06.17 | ₩49,170 | ₩50,012 | ₩48,166 | ₩48,353 | -1.66% | 137.6만 |
|---|
| 2026.06.16 | ₩49,906 | ₩50,381 | ₩49,371 | ₩49,464 | -0.89% | 54.1만 |
|---|
| 2026.06.15 | ₩50,040 | ₩50,723 | ₩49,466 | ₩50,375 | +0.67% | 78.5만 |
|---|
| 2026.06.12 | ₩50,388 | ₩51,472 | ₩50,281 | ₩51,097 | +1.41% | 136만 |
|---|
| 2026.06.11 | ₩50,923 | ₩51,191 | ₩50,462 | ₩50,549 | -0.74% | 129.3만 |
|---|
| 2026.06.10 | ₩48,554 | ₩50,642 | ₩48,554 | ₩50,455 | +3.92% | 91.7만 |
|---|
| 2026.06.09 | ₩48,474 | ₩48,735 | ₩47,685 | ₩48,313 | -0.33% | 75.3만 |
|---|
| 2026.06.08 | ₩49,491 | ₩49,879 | ₩48,393 | ₩48,567 | -1.87% | 143.4만 |
|---|
| 2026.06.05 | ₩49,946 | ₩50,214 | ₩49,250 | ₩49,344 | -1.21% | 46.9만 |
|---|
| 2026.06.04 | ₩48,781 | ₩50,107 | ₩48,781 | ₩50,107 | +2.72% | 115.2만 |
|---|
| 2026.06.03 | ₩49,371 | ₩50,107 | ₩49,076 | ₩49,170 | -0.41% | 131.3만 |
|---|
| 2026.06.02 | ₩48,768 | ₩49,531 | ₩48,768 | ₩49,290 | +1.07% | 111.4만 |
|---|
| 2026.06.01 | ₩48,126 | ₩49,210 | ₩48,099 | ₩48,674 | +1.14% | 49.8만 |
|---|
| 2026.05.29 | ₩49,852 | ₩49,852 | ₩47,737 | ₩48,139 | -3.44% | 143.1만 |
|---|
| 2026.05.28 | ₩49,946 | ₩50,294 | ₩49,424 | ₩49,611 | -0.67% | 81.7만 |
|---|
| 2026.05.27 | ₩49,866 | ₩50,281 | ₩49,478 | ₩49,960 | +0.19% | 82.8만 |
|---|
| 2026.05.26 | ₩50,736 | ₩51,064 | ₩50,294 | ₩50,321 | -0.82% | 69.1만 |
|---|
| 2026.05.22 | ₩50,589 | ₩51,392 | ₩50,254 | ₩51,111 | +1.03% | 64만 |
|---|
| 2026.05.21 | ₩50,415 | ₩50,776 | ₩49,893 | ₩50,535 | +0.24% | 62.7만 |
|---|
| 2026.05.20 | ₩50,067 | ₩50,776 | ₩49,946 | ₩50,201 | +0.27% | 54만 |
|---|
| 2026.05.19 | ₩49,933 | ₩50,455 | ₩49,879 | ₩50,174 | +0.48% | 45.8만 |
|---|
| 2026.05.18 | ₩49,625 | ₩50,241 | ₩49,451 | ₩50,241 | +1.24% | 37.4만 |
|---|
| 2026.05.15 | ₩48,996 | ₩49,933 | ₩48,741 | ₩49,906 | +1.86% | 65.3만 |
|---|
| 2026.05.14 | ₩48,527 | ₩49,183 | ₩48,025 | ₩48,996 | +0.97% | 65만 |
|---|
| 2026.05.13 | ₩48,581 | ₩48,915 | ₩47,871 | ₩48,219 | -0.74% | 50.8만 |
|---|
| 2026.05.12 | ₩47,456 | ₩48,541 | ₩47,362 | ₩48,433 | +2.06% | 85.3만 |
|---|
| 2026.05.11 | ₩47,001 | ₩47,483 | ₩47,001 | ₩47,376 | +0.80% | 59.7만 |
|---|
| 2026.05.08 | ₩45,984 | ₩47,603 | ₩45,475 | ₩46,466 | +1.05% | 98.6만 |
|---|
| 2026.05.07 | ₩45,943 | ₩47,155 | ₩45,468 | ₩47,001 | +2.30% | 165.9만 |
|---|
| 2026.05.06 | ₩46,412 | ₩46,840 | ₩46,238 | ₩46,452 | +0.09% | 102.6만 |
|---|
| 2026.05.05 | ₩47,282 | ₩47,510 | ₩46,814 | ₩47,269 | -0.03% | 59.2만 |
|---|
| 2026.05.04 | ₩46,466 | ₩47,242 | ₩46,191 | ₩47,081 | +1.33% | 107.8만 |
|---|
| 2026.05.01 | ₩45,970 | ₩46,586 | ₩45,756 | ₩46,479 | +1.11% | 107만 |
|---|
| 2026.04.30 | ₩44,578 | ₩45,984 | ₩44,391 | ₩45,836 | +2.82% | 130.6만 |
|---|
| 2026.04.29 | ₩44,056 | ₩44,765 | ₩43,587 | ₩44,618 | +1.28% | 84.8만 |
|---|
| 2026.04.28 | ₩43,520 | ₩44,203 | ₩43,226 | ₩43,802 | +0.65% | 119.4만 |
|---|
| 2026.04.27 | ₩43,052 | ₩43,494 | ₩42,918 | ₩42,998 | -0.12% | 60.4만 |
|---|
| 2026.04.24 | ₩42,597 | ₩42,945 | ₩42,289 | ₩42,838 | +0.57% | 88.2만 |
|---|
| 2026.04.23 | ₩42,276 | ₩42,978 | ₩42,182 | ₩42,650 | +0.89% | 105.1만 |
|---|
| 2026.04.22 | ₩42,222 | ₩42,276 | ₩41,740 | ₩42,008 | -0.51% | 138.5만 |
|---|
| 2026.04.21 | ₩42,249 | ₩42,302 | ₩41,553 | ₩41,901 | -0.82% | 80.9만 |
|---|
| 2026.04.20 | ₩42,637 | ₩42,878 | ₩42,008 | ₩42,128 | -1.19% | 86.7만 |
|---|
| 2026.04.17 | ₩43,032 | ₩43,052 | ₩42,249 | ₩42,931 | -0.23% | 140.3만 |
|---|
| 2026.04.16 | ₩43,480 | ₩43,721 | ₩43,012 | ₩43,253 | -0.52% | 95.7만 |
|---|
| 2026.04.15 | ₩43,507 | ₩43,828 | ₩43,296 | ₩43,373 | -0.31% | 93만 |
|---|
| 2026.04.14 | ₩44,110 | ₩44,511 | ₩43,373 | ₩43,681 | -0.97% | 132.8만 |
|---|
| 2026.04.13 | ₩44,846 | ₩44,939 | ₩44,083 | ₩44,324 | -1.16% | 118.7만 |
|---|
| 2026.04.10 | ₩44,779 | ₩45,073 | ₩44,511 | ₩44,511 | -0.60% | 45.1만 |
|---|
| 2026.04.09 | ₩45,020 | ₩45,716 | ₩44,779 | ₩44,779 | -0.54% | 51.2만 |
|---|
| 2026.04.08 | ₩44,056 | ₩44,953 | ₩43,922 | ₩44,832 | +1.76% | 128.8만 |
|---|
| 2026.04.07 | ₩44,377 | ₩45,448 | ₩44,377 | ₩45,314 | +2.11% | 114.7만 |
|---|
| 2026.04.06 | ₩44,565 | ₩44,658 | ₩44,150 | ₩44,444 | -0.27% | 164.2만 |
|---|
| 2026.04.02 | ₩43,882 | ₩44,451 | ₩43,574 | ₩44,404 | +1.19% | 144.9만 |
|---|
| 2026.04.01 | ₩44,324 | ₩44,551 | ₩42,865 | ₩43,373 | -2.14% | 159.1만 |
|---|
| 2026.03.31 | ₩45,127 | ₩45,515 | ₩43,828 | ₩44,605 | -1.16% | 123.7만 |
|---|
| 2026.03.30 | ₩46,211 | ₩46,720 | ₩45,676 | ₩45,863 | -0.75% | 283.9만 |
|---|
| 2026.03.27 | ₩45,502 | ₩46,138 | ₩45,221 | ₩45,796 | +0.65% | 86.1만 |
|---|
| 2026.03.26 | ₩45,877 | ₩46,111 | ₩45,421 | ₩45,515 | -0.79% | 129.6만 |
|---|
| 2026.03.25 | ₩45,288 | ₩45,957 | ₩45,167 | ₩45,689 | +0.89% | 68만 |
|---|
| 2026.03.24 | ₩45,314 | ₩46,131 | ₩45,100 | ₩45,314 | 0.00% | 76.2만 |
|---|
| 2026.03.23 | ₩44,511 | ₩45,555 | ₩44,016 | ₩45,194 | +1.53% | 97만 |
|---|
| 2026.03.20 | ₩44,993 | ₩45,515 | ₩44,645 | ₩44,819 | -0.39% | 104.2만 |
|---|
| 2026.03.19 | ₩44,765 | ₩45,247 | ₩44,444 | ₩44,953 | +0.42% | 86.7만 |
|---|
| 2026.03.18 | ₩45,395 | ₩45,395 | ₩44,632 | ₩44,632 | -1.68% | 56.9만 |
|---|
| 2026.03.17 | ₩45,515 | ₩45,835 | ₩45,020 | ₩45,180 | -0.74% | 53.8만 |
|---|
| 2026.03.16 | ₩44,739 | ₩45,455 | ₩44,685 | ₩45,448 | +1.59% | 62.3만 |
|---|
| 2026.03.13 | ₩44,230 | ₩44,913 | ₩43,909 | ₩44,832 | +1.36% | 136.4만 |
|---|
| 2026.03.12 | ₩44,779 | ₩45,274 | ₩44,230 | ₩44,257 | -1.17% | 122.8만 |
|---|
| 2026.03.11 | ₩44,511 | ₩45,020 | ₩44,176 | ₩44,779 | +0.60% | 54.1만 |
|---|
| 2026.03.10 | ₩44,605 | ₩44,886 | ₩44,110 | ₩44,243 | -0.81% | 62.3만 |
|---|
| 2026.03.09 | ₩44,980 | ₩45,308 | ₩44,330 | ₩44,685 | -0.65% | 147.5만 |
|---|
| 2026.03.06 | ₩45,515 | ₩45,529 | ₩44,176 | ₩44,779 | -1.62% | 137만 |
|---|
| 2026.03.05 | ₩44,551 | ₩44,645 | ₩43,775 | ₩44,591 | +0.09% | 126.2만 |
|---|
| 2026.03.04 | ₩43,935 | ₩44,752 | ₩43,882 | ₩44,618 | +1.55% | 59.6만 |
|---|
| 2026.03.03 | ₩43,909 | ₩44,484 | ₩43,306 | ₩44,270 | +0.82% | 83.7만 |
|---|
| 2026.03.02 | ₩43,681 | ₩44,292 | ₩43,172 | ₩43,976 | +0.67% | 132.9만 |
|---|
| 2026.02.27 | ₩43,105 | ₩43,681 | ₩42,918 | ₩43,119 | +0.03% | 119.9만 |
|---|
| 2026.02.26 | ₩43,761 | ₩44,458 | ₩42,772 | ₩42,998 | -1.74% | 90.3만 |
|---|
| 2026.02.25 | ₩42,476 | ₩43,842 | ₩42,302 | ₩43,761 | +3.03% | 163.7만 |
|---|
| 2026.02.24 | ₩42,021 | ₩42,650 | ₩41,954 | ₩42,557 | +1.27% | 79.7만 |
|---|
| 2026.02.23 | ₩41,807 | ₩42,918 | ₩41,727 | ₩42,182 | +0.90% | 68.7만 |
|---|
| 2026.02.20 | ₩41,138 | ₩42,222 | ₩40,897 | ₩41,861 | +1.76% | 135.6만 |
|---|
| 2026.02.19 | ₩40,348 | ₩41,091 | ₩40,107 | ₩41,057 | +1.76% | 112.9만 |
|---|
| 2026.02.18 | ₩40,160 | ₩40,468 | ₩39,960 | ₩40,120 | -0.10% | 69.8만 |
|---|
| 2026.02.17 | ₩40,575 | ₩40,575 | ₩39,658 | ₩39,919 | -1.62% | 61.6만 |
|---|
| 2026.02.13 | ₩39,571 | ₩40,870 | ₩39,518 | ₩40,549 | +2.47% | 111.9만 |
|---|
| 2026.02.12 | ₩39,545 | ₩39,906 | ₩39,143 | ₩39,451 | -0.24% | 115.4만 |
|---|
| 2026.02.11 | ₩39,076 | ₩39,438 | ₩38,855 | ₩39,424 | +0.89% | 90.4만 |
|---|
| 2026.02.10 | ₩39,317 | ₩39,491 | ₩38,822 | ₩38,902 | -1.06% | 82.8만 |
|---|
| 2026.02.09 | ₩39,076 | ₩39,411 | ₩38,755 | ₩39,036 | -0.10% | 46.7만 |
|---|
| 2026.02.06 | ₩38,889 | ₩39,732 | ₩38,889 | ₩39,063 | +0.45% | 67.7만 |
|---|
| 2026.02.05 | ₩38,206 | ₩38,922 | ₩38,206 | ₩38,835 | +1.65% | 58.6만 |
|---|
| 2026.02.04 | ₩38,741 | ₩39,009 | ₩38,099 | ₩38,407 | -0.86% | 94.6만 |
|---|
| 2026.02.03 | ₩37,992 | ₩38,728 | ₩37,818 | ₩38,527 | +1.41% | 59.8만 |
|---|
| 2026.02.02 | ₩37,778 | ₩38,259 | ₩37,577 | ₩37,898 | +0.32% | 51.7만 |
|---|
| 2026.01.30 | ₩38,313 | ₩38,460 | ₩37,389 | ₩38,019 | -0.77% | 72.4만 |
|---|
| 2026.01.29 | ₩37,831 | ₩38,447 | ₩37,831 | ₩38,326 | +1.31% | 60.8만 |
|---|
| 2026.01.28 | ₩37,778 | ₩37,938 | ₩37,456 | ₩37,577 | -0.53% | 69.2만 |
|---|
| 2026.01.27 | ₩37,108 | ₩37,831 | ₩37,055 | ₩37,751 | +1.73% | 69만 |
|---|
| 2026.01.26 | ₩37,162 | ₩37,202 | ₩36,693 | ₩36,894 | -0.72% | 56만 |
|---|
| 2026.01.23 | ₩36,626 | ₩37,115 | ₩36,492 | ₩37,041 | +1.13% | 74.4만 |
|---|
| 2026.01.22 | ₩35,823 | ₩36,432 | ₩35,823 | ₩36,305 | +1.35% | 40.2만 |
|---|
| 2026.01.21 | ₩36,385 | ₩36,613 | ₩35,609 | ₩35,823 | -1.55% | 151.1만 |
|---|
| 2026.01.20 | ₩35,569 | ₩36,251 | ₩35,341 | ₩35,997 | +1.20% | 172.8만 |
|---|
| 2026.01.16 | ₩35,006 | ₩35,689 | ₩35,006 | ₩35,515 | +1.45% | 132.5만 |
|---|
| 2026.01.15 | ₩35,234 | ₩35,355 | ₩34,873 | ₩35,033 | -0.57% | 114만 |
|---|
| 2026.01.14 | ₩35,274 | ₩35,502 | ₩34,893 | ₩35,234 | -0.11% | 145.2만 |
|---|
| 2026.01.13 | ₩34,993 | ₩35,569 | ₩34,853 | ₩35,569 | +1.64% | 108만 |
|---|
| 2026.01.12 | ₩35,073 | ₩35,261 | ₩34,792 | ₩34,993 | -0.23% | 81.7만 |
|---|
| 2026.01.09 | ₩35,033 | ₩35,288 | ₩34,873 | ₩34,913 | -0.34% | 79만 |
|---|
| 2026.01.08 | ₩34,926 | ₩35,368 | ₩34,819 | ₩35,006 | +0.23% | 57.6만 |
|---|
| 2026.01.07 | ₩35,341 | ₩35,435 | ₩34,926 | ₩34,966 | -1.06% | 81.9만 |
|---|
| 2026.01.06 | ₩36,144 | ₩36,191 | ₩35,221 | ₩35,274 | -2.41% | 124.1만 |
|---|
| 2026.01.05 | ₩37,189 | ₩37,269 | ₩34,832 | ₩36,144 | -2.81% | 289.5만 |
|---|
| 2026.01.02 | ₩36,827 | ₩37,537 | ₩36,600 | ₩37,336 | +1.38% | 83.4만 |
|---|
| 2025.12.31 | ₩37,095 | ₩37,309 | ₩36,606 | ₩36,774 | -0.87% | 78만 |
|---|
| 2025.12.30 | ₩38,152 | ₩38,447 | ₩37,791 | ₩38,019 | -0.35% | 558.1만 |
|---|
| 2025.12.29 | ₩38,032 | ₩38,193 | ₩37,938 | ₩38,045 | +0.04% | 69.2만 |
|---|
| 2025.12.26 | ₩37,911 | ₩38,193 | ₩37,898 | ₩37,938 | +0.07% | 48.5만 |
|---|
| 2025.12.24 | ₩37,804 | ₩38,206 | ₩37,751 | ₩37,938 | +0.35% | 37.1만 |
|---|
| 2025.12.23 | ₩37,282 | ₩37,965 | ₩37,282 | ₩37,911 | +1.69% | 105만 |
|---|
| 2025.12.22 | ₩36,693 | ₩37,229 | ₩36,693 | ₩37,162 | +1.28% | 116.9만 |
|---|
| 2025.12.19 | ₩36,733 | ₩37,229 | ₩36,559 | ₩36,573 | -0.44% | 89.1만 |
|---|
| 2025.12.18 | ₩36,988 | ₩37,135 | ₩36,626 | ₩36,800 | -0.51% | 88.9만 |
|---|
| 2025.12.17 | ₩36,720 | ₩37,189 | ₩36,626 | ₩37,001 | +0.77% | 75.8만 |
|---|
| 2025.12.16 | ₩37,523 | ₩37,630 | ₩36,606 | ₩36,680 | -2.25% | 118.1만 |
|---|
| 2025.12.15 | ₩37,403 | ₩37,697 | ₩36,921 | ₩37,550 | +0.39% | 124.1만 |
|---|
| 2025.12.12 | ₩36,787 | ₩36,907 | ₩36,292 | ₩36,452 | -0.91% | 51.1만 |
|---|
| 2025.12.11 | ₩36,198 | ₩36,854 | ₩36,144 | ₩36,787 | +1.63% | 37.2만 |
|---|
| 2025.12.10 | ₩36,760 | ₩36,800 | ₩36,185 | ₩36,385 | -1.02% | 108.8만 |
|---|
| 2025.12.09 | ₩36,600 | ₩37,162 | ₩36,586 | ₩36,747 | +0.40% | 62.9만 |
|---|
| 2025.12.08 | ₩37,055 | ₩37,242 | ₩36,633 | ₩36,640 | -1.12% | 55.8만 |
|---|
| 2025.12.05 | ₩36,840 | ₩37,376 | ₩36,840 | ₩37,135 | +0.80% | 55.7만 |
|---|
| 2025.12.04 | ₩36,225 | ₩36,881 | ₩36,225 | ₩36,760 | +1.48% | 94.1만 |
|---|
| 2025.12.03 | ₩36,961 | ₩37,055 | ₩36,171 | ₩36,238 | -1.96% | 54.3만 |
|---|
| 2025.12.02 | ₩37,001 | ₩37,041 | ₩36,573 | ₩36,774 | -0.62% | 42.6만 |
|---|
| 2025.12.01 | ₩36,800 | ₩37,342 | ₩36,800 | ₩36,988 | +0.51% | 70.6만 |
|---|
| 2025.11.28 | ₩36,238 | ₩36,921 | ₩36,211 | ₩36,894 | +1.81% | 49.6만 |
|---|
| 2025.11.26 | ₩36,640 | ₩36,640 | ₩35,941 | ₩36,064 | -1.57% | 61.8만 |
|---|
| 2025.11.25 | ₩36,680 | ₩36,774 | ₩36,412 | ₩36,519 | -0.44% | 48.4만 |
|---|
| 2025.11.24 | ₩36,774 | ₩36,774 | ₩36,352 | ₩36,573 | -0.55% | 64.3만 |
|---|
| 2025.11.21 | ₩36,238 | ₩36,713 | ₩36,238 | ₩36,693 | +1.26% | 67.5만 |
|---|
| 2025.11.20 | ₩37,456 | ₩37,630 | ₩36,131 | ₩36,225 | -3.29% | 118.9만 |
|---|
| 2025.11.19 | ₩37,135 | ₩37,590 | ₩36,774 | ₩37,443 | +0.83% | 97.3만 |
|---|
| 2025.11.18 | ₩36,948 | ₩37,490 | ₩36,840 | ₩37,363 | +1.12% | 115.9만 |
|---|
| 2025.11.17 | ₩36,854 | ₩37,282 | ₩36,827 | ₩36,948 | +0.25% | 71.9만 |
|---|
| 2025.11.14 | ₩35,274 | ₩36,787 | ₩35,261 | ₩36,707 | +4.06% | 94.3만 |
|---|
| 2025.11.13 | ₩35,582 | ₩35,743 | ₩34,725 | ₩34,940 | -1.81% | 62.4만 |
|---|
| 2025.11.12 | ₩35,274 | ₩35,823 | ₩35,120 | ₩35,676 | +1.14% | 67.7만 |
|---|
| 2025.11.11 | ₩35,167 | ₩35,368 | ₩35,080 | ₩35,167 | 0.00% | 80.6만 |
|---|
| 2025.11.10 | ₩34,779 | ₩35,140 | ₩34,632 | ₩35,127 | +1.00% | 103.1만 |
|---|
| 2025.11.07 | ₩34,511 | ₩34,806 | ₩34,043 | ₩34,792 | +0.81% | 153만 |
|---|
| 2025.11.06 | ₩34,217 | ₩34,739 | ₩34,217 | ₩34,458 | +0.70% | 93.3만 |
|---|
| 2025.11.05 | ₩33,869 | ₩34,484 | ₩33,869 | ₩34,310 | +1.30% | 76.8만 |
|---|
| 2025.11.04 | ₩33,949 | ₩34,008 | ₩33,487 | ₩33,815 | -0.39% | 54만 |
|---|
| 2025.11.03 | ₩34,806 | ₩34,806 | ₩34,043 | ₩34,297 | -1.46% | 97.5만 |
|---|
| 2025.10.31 | ₩34,578 | ₩34,906 | ₩34,538 | ₩34,712 | +0.39% | 70만 |
|---|
| 2025.10.30 | ₩34,725 | ₩34,913 | ₩34,565 | ₩34,578 | -0.42% | 53.2만 |
|---|
| 2025.10.29 | ₩34,538 | ₩34,913 | ₩34,424 | ₩34,819 | +0.81% | 78.1만 |
|---|
| 2025.10.28 | ₩34,832 | ₩35,127 | ₩34,458 | ₩34,538 | -0.85% | 89.7만 |
|---|
| 2025.10.27 | ₩34,980 | ₩35,053 | ₩34,699 | ₩34,899 | -0.23% | 32만 |
|---|
| 2025.10.24 | ₩35,301 | ₩35,475 | ₩34,779 | ₩34,980 | -0.91% | 42.5만 |
|---|
| 2025.10.23 | ₩35,596 | ₩35,729 | ₩35,167 | ₩35,247 | -0.98% | 49.4만 |
|---|
| 2025.10.22 | ₩34,792 | ₩35,421 | ₩34,792 | ₩35,341 | +1.58% | 63.6만 |
|---|
| 2025.10.21 | ₩35,073 | ₩35,247 | ₩34,558 | ₩34,899 | -0.50% | 64.4만 |
|---|
| 2025.10.20 | ₩35,127 | ₩35,221 | ₩34,859 | ₩34,966 | -0.46% | 141.7만 |
|---|
| 2025.10.17 | ₩35,355 | ₩35,529 | ₩34,940 | ₩35,140 | -0.61% | 100.7만 |
|---|
| 2025.10.16 | ₩36,118 | ₩36,118 | ₩35,355 | ₩35,435 | -1.89% | 89.8만 |
|---|
| 2025.10.15 | ₩36,345 | ₩36,680 | ₩35,930 | ₩36,010 | -0.92% | 81.9만 |
|---|
| 2025.10.14 | ₩36,586 | ₩36,622 | ₩36,171 | ₩36,211 | -1.02% | 144.8만 |
|---|
| 2025.10.13 | ₩36,948 | ₩38,795 | ₩36,238 | ₩36,894 | -0.14% | 37.8만 |
|---|
| 2025.10.10 | ₩36,948 | ₩37,160 | ₩36,385 | ₩36,492 | -1.23% | 79.3만 |
|---|