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 | ₩44,660 | ₩44,741 | ₩43,872 | ₩44,420 | -0.54% | 184.9만 |
| 2026.10.08 | ₩44,915 | ₩45,342 | ₩44,634 | ₩45,249 | +0.74% | 94.9만 |
| 2026.10.07 | ₩45,663 | ₩45,958 | ₩44,607 | ₩44,620 | -2.28% | 37만 |
| 2026.10.06 | ₩45,142 | ₩46,212 | ₩45,035 | ₩45,663 | +1.16% | 53.7만 |
| 2026.10.05 | ₩45,115 | ₩45,556 | ₩44,701 | ₩45,383 | +0.59% | 117.9만 |
| 2026.10.02 | ₩44,460 | ₩45,329 | ₩44,393 | ₩45,222 | +1.71% | 52.5만 |
| 2026.10.01 | ₩44,126 | ₩45,342 | ₩43,684 | ₩44,808 | +1.55% | 69.2만 |
| 2026.09.30 | ₩44,647 | ₩44,808 | ₩44,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,299 |
| -0.78% |
| 49.5만 |
| 2026.09.29 | ₩44,286 | ₩44,687 | ₩43,952 | ₩44,473 | +0.42% | 64.8만 |
|---|
| 2026.09.28 | ₩45,984 | ₩45,984 | ₩45,155 | ₩45,476 | -1.10% | 348.2만 |
|---|
| 2026.09.25 | ₩45,530 | ₩45,790 | ₩45,102 | ₩45,449 | -0.18% | 46만 |
|---|
| 2026.09.24 | ₩46,225 | ₩46,225 | ₩45,610 | ₩45,891 | -0.72% | 59.5만 |
|---|
| 2026.09.23 | ₩46,532 | ₩46,619 | ₩45,891 | ₩45,971 | -1.21% | 65.1만 |
|---|
| 2026.09.22 | ₩46,760 | ₩47,228 | ₩46,171 | ₩46,265 | -1.06% | 52.3만 |
|---|
| 2026.09.21 | ₩47,589 | ₩47,990 | ₩46,853 | ₩46,934 | -1.38% | 53.7만 |
|---|
| 2026.09.18 | ₩47,749 | ₩48,324 | ₩47,442 | ₩47,977 | +0.48% | 34.1만 |
|---|
| 2026.09.17 | ₩47,295 | ₩48,364 | ₩47,295 | ₩47,829 | +1.13% | 25.7만 |
|---|
| 2026.09.16 | ₩47,388 | ₩48,084 | ₩47,308 | ₩47,535 | +0.31% | 46.9만 |
|---|
| 2026.09.15 | ₩47,669 | ₩48,110 | ₩47,415 | ₩47,616 | -0.11% | 29.4만 |
|---|
| 2026.09.14 | ₩48,204 | ₩48,404 | ₩47,629 | ₩47,776 | -0.89% | 72.7만 |
|---|
| 2026.09.11 | ₩48,725 | ₩49,742 | ₩47,843 | ₩48,124 | -1.23% | 93.3만 |
|---|
| 2026.09.10 | ₩49,862 | ₩49,929 | ₩48,511 | ₩48,659 | -2.41% | 72.9만 |
|---|
| 2026.09.09 | ₩50,798 | ₩51,119 | ₩49,795 | ₩49,808 | -1.95% | 84.7만 |
|---|
| 2026.09.08 | ₩49,929 | ₩50,718 | ₩49,902 | ₩50,531 | +1.21% | 102.2만 |
|---|
| 2026.09.04 | ₩49,688 | ₩49,688 | ₩48,999 | ₩49,541 | -0.30% | 105.4만 |
|---|
| 2026.09.03 | ₩50,169 | ₩50,424 | ₩49,795 | ₩49,969 | -0.40% | 45.5만 |
|---|
| 2026.09.02 | ₩50,116 | ₩50,410 | ₩49,755 | ₩49,996 | -0.24% | 62.1만 |
|---|
| 2026.09.01 | ₩50,811 | ₩52,174 | ₩49,808 | ₩50,557 | -0.50% | 80.4만 |
|---|
| 2026.08.31 | ₩50,584 | ₩50,637 | ₩49,808 | ₩50,504 | -0.16% | 38.4만 |
|---|
| 2026.08.28 | ₩50,009 | ₩50,156 | ₩49,762 | ₩50,049 | +0.08% | 32.4만 |
|---|
| 2026.08.27 | ₩50,490 | ₩50,825 | ₩49,635 | ₩49,849 | -1.27% | 29.9만 |
|---|
| 2026.08.26 | ₩49,086 | ₩50,704 | ₩48,879 | ₩50,611 | +3.11% | 67.5만 |
|---|
| 2026.08.25 | ₩49,381 | ₩49,862 | ₩49,140 | ₩49,233 | -0.30% | 60.5만 |
|---|
| 2026.08.24 | ₩49,889 | ₩50,156 | ₩48,659 | ₩49,889 | 0.00% | 75.9만 |
|---|
| 2026.08.21 | ₩51,573 | ₩52,039 | ₩50,183 | ₩50,437 | -2.20% | 42.5만 |
|---|
| 2026.08.20 | ₩50,744 | ₩52,028 | ₩50,744 | ₩51,360 | +1.21% | 52만 |
|---|
| 2026.08.19 | ₩50,584 | ₩51,707 | ₩49,969 | ₩50,290 | -0.58% | 67.6만 |
|---|
| 2026.08.18 | ₩49,554 | ₩50,109 | ₩49,514 | ₩49,849 | +0.59% | 41.5만 |
|---|
| 2026.08.17 | ₩49,461 | ₩49,461 | ₩48,752 | ₩49,046 | -0.84% | 28.9만 |
|---|
| 2026.08.14 | ₩49,020 | ₩49,488 | ₩48,993 | ₩49,193 | +0.35% | 34만 |
|---|
| 2026.08.13 | ₩48,659 | ₩49,073 | ₩48,404 | ₩48,953 | +0.60% | 47.9만 |
|---|
| 2026.08.12 | ₩48,445 | ₩49,020 | ₩48,418 | ₩48,979 | +1.10% | 30.6만 |
|---|
| 2026.08.11 | ₩48,150 | ₩49,100 | ₩48,097 | ₩48,538 | +0.81% | 50만 |
|---|
| 2026.08.10 | ₩47,629 | ₩48,231 | ₩47,428 | ₩48,030 | +0.84% | 38.8만 |
|---|
| 2026.08.07 | ₩47,014 | ₩48,471 | ₩46,733 | ₩47,629 | +1.31% | 80.1만 |
|---|
| 2026.08.06 | ₩48,538 | ₩48,765 | ₩46,559 | ₩47,255 | -2.64% | 67.3만 |
|---|
| 2026.08.05 | ₩48,418 | ₩48,589 | ₩47,268 | ₩47,428 | -2.04% | 65.7만 |
|---|
| 2026.08.04 | ₩48,458 | ₩48,886 | ₩47,468 | ₩48,351 | -0.22% | 70.2만 |
|---|
| 2026.08.03 | ₩49,207 | ₩49,207 | ₩48,338 | ₩48,431 | -1.58% | 32만 |
|---|
| 2026.07.31 | ₩50,009 | ₩50,386 | ₩49,347 | ₩49,608 | -0.80% | 50.8만 |
|---|
| 2026.07.30 | ₩49,782 | ₩50,116 | ₩49,300 | ₩50,036 | +0.51% | 69.2만 |
|---|
| 2026.07.29 | ₩50,477 | ₩50,490 | ₩49,762 | ₩49,929 | -1.09% | 37.5만 |
|---|
| 2026.07.28 | ₩50,250 | ₩50,664 | ₩49,381 | ₩49,688 | -1.12% | 40.1만 |
|---|
| 2026.07.27 | ₩50,517 | ₩50,878 | ₩49,795 | ₩49,956 | -1.11% | 48.8만 |
|---|
| 2026.07.24 | ₩51,680 | ₩52,068 | ₩51,259 | ₩51,480 | -0.39% | 37.1만 |
|---|
| 2026.07.23 | ₩51,787 | ₩52,015 | ₩51,279 | ₩51,707 | -0.15% | 46만 |
|---|
| 2026.07.22 | ₩50,611 | ₩51,600 | ₩50,557 | ₩51,440 | +1.64% | 56.2만 |
|---|
| 2026.07.21 | ₩50,143 | ₩50,210 | ₩49,595 | ₩50,116 | -0.05% | 40.1만 |
|---|
| 2026.07.20 | ₩50,865 | ₩50,999 | ₩49,849 | ₩49,875 | -1.95% | 42.9만 |
|---|
| 2026.07.17 | ₩50,972 | ₩51,212 | ₩50,129 | ₩50,584 | -0.76% | 35.5만 |
|---|
| 2026.07.16 | ₩50,210 | ₩50,825 | ₩50,089 | ₩50,276 | +0.13% | 55.7만 |
|---|
| 2026.07.15 | ₩50,370 | ₩50,785 | ₩50,103 | ₩50,263 | -0.21% | 50.7만 |
|---|
| 2026.07.14 | ₩50,223 | ₩50,664 | ₩49,902 | ₩50,236 | +0.03% | 115.5만 |
|---|
| 2026.07.13 | ₩48,979 | ₩50,076 | ₩48,765 | ₩49,782 | +1.64% | 88.9만 |
|---|
| 2026.07.10 | ₩48,699 | ₩48,765 | ₩47,963 | ₩48,297 | -0.82% | 70.3만 |
|---|
| 2026.07.09 | ₩48,725 | ₩49,407 | ₩48,471 | ₩48,632 | -0.19% | 103.3만 |
|---|
| 2026.07.08 | ₩48,431 | ₩49,381 | ₩48,217 | ₩49,167 | +1.52% | 187.8만 |
|---|
| 2026.07.07 | ₩46,359 | ₩48,605 | ₩46,359 | ₩48,150 | +3.87% | 165만 |
|---|
| 2026.07.06 | ₩46,011 | ₩47,201 | ₩46,011 | ₩46,212 | +0.44% | 151.7만 |
|---|
| 2026.07.02 | ₩46,586 | ₩46,626 | ₩45,556 | ₩45,958 | -1.35% | 116.2만 |
|---|
| 2026.07.01 | ₩46,853 | ₩46,947 | ₩45,984 | ₩46,064 | -1.68% | 31.2만 |
|---|
| 2026.06.30 | ₩47,201 | ₩47,575 | ₩46,947 | ₩47,121 | -0.17% | 52.7만 |
|---|
| 2026.06.29 | ₩49,033 | ₩49,033 | ₩47,883 | ₩47,977 | -2.15% | 58.3만 |
|---|
| 2026.06.26 | ₩48,886 | ₩49,100 | ₩48,511 | ₩48,899 | +0.03% | 89.8만 |
|---|
| 2026.06.25 | ₩47,749 | ₩49,060 | ₩47,749 | ₩48,899 | +2.41% | 124.9만 |
|---|
| 2026.06.24 | ₩48,378 | ₩48,384 | ₩47,335 | ₩47,883 | -1.02% | 105.8만 |
|---|
| 2026.06.23 | ₩47,749 | ₩48,605 | ₩47,602 | ₩48,511 | +1.60% | 101.8만 |
|---|
| 2026.06.22 | ₩47,923 | ₩48,257 | ₩47,442 | ₩48,003 | +0.17% | 145.3만 |
|---|
| 2026.06.18 | ₩48,271 | ₩48,351 | ₩46,987 | ₩47,963 | -0.64% | 156.8만 |
|---|
| 2026.06.17 | ₩49,113 | ₩49,954 | ₩48,110 | ₩48,297 | -1.66% | 137.6만 |
|---|
| 2026.06.16 | ₩49,849 | ₩50,323 | ₩49,314 | ₩49,407 | -0.89% | 54.1만 |
|---|
| 2026.06.15 | ₩49,982 | ₩50,664 | ₩49,409 | ₩50,317 | +0.67% | 78.5만 |
|---|
| 2026.06.12 | ₩50,330 | ₩51,413 | ₩50,223 | ₩51,039 | +1.41% | 136만 |
|---|
| 2026.06.11 | ₩50,865 | ₩51,132 | ₩50,403 | ₩50,490 | -0.74% | 129.3만 |
|---|
| 2026.06.10 | ₩48,498 | ₩50,584 | ₩48,498 | ₩50,397 | +3.92% | 91.7만 |
|---|
| 2026.06.09 | ₩48,418 | ₩48,679 | ₩47,630 | ₩48,257 | -0.33% | 75.3만 |
|---|
| 2026.06.08 | ₩49,434 | ₩49,822 | ₩48,338 | ₩48,511 | -1.87% | 143.4만 |
|---|
| 2026.06.05 | ₩49,889 | ₩50,156 | ₩49,193 | ₩49,287 | -1.21% | 46.9만 |
|---|
| 2026.06.04 | ₩48,725 | ₩50,049 | ₩48,725 | ₩50,049 | +2.72% | 115.2만 |
|---|
| 2026.06.03 | ₩49,314 | ₩50,049 | ₩49,020 | ₩49,113 | -0.41% | 131.3만 |
|---|
| 2026.06.02 | ₩48,712 | ₩49,474 | ₩48,712 | ₩49,233 | +1.07% | 111.4만 |
|---|
| 2026.06.01 | ₩48,070 | ₩49,153 | ₩48,043 | ₩48,618 | +1.14% | 49.8만 |
|---|
| 2026.05.29 | ₩49,795 | ₩49,795 | ₩47,682 | ₩48,084 | -3.44% | 143.1만 |
|---|
| 2026.05.28 | ₩49,889 | ₩50,236 | ₩49,367 | ₩49,554 | -0.67% | 81.7만 |
|---|
| 2026.05.27 | ₩49,808 | ₩50,223 | ₩49,421 | ₩49,902 | +0.19% | 82.8만 |
|---|
| 2026.05.26 | ₩50,678 | ₩51,005 | ₩50,236 | ₩50,263 | -0.82% | 69.1만 |
|---|
| 2026.05.22 | ₩50,531 | ₩51,333 | ₩50,196 | ₩51,052 | +1.03% | 64만 |
|---|
| 2026.05.21 | ₩50,357 | ₩50,718 | ₩49,835 | ₩50,477 | +0.24% | 62.7만 |
|---|
| 2026.05.20 | ₩50,009 | ₩50,718 | ₩49,889 | ₩50,143 | +0.27% | 54만 |
|---|
| 2026.05.19 | ₩49,875 | ₩50,397 | ₩49,822 | ₩50,116 | +0.48% | 45.8만 |
|---|
| 2026.05.18 | ₩49,568 | ₩50,183 | ₩49,394 | ₩50,183 | +1.24% | 37.4만 |
|---|
| 2026.05.15 | ₩48,939 | ₩49,875 | ₩48,685 | ₩49,849 | +1.86% | 65.3만 |
|---|
| 2026.05.14 | ₩48,471 | ₩49,127 | ₩47,970 | ₩48,939 | +0.97% | 65만 |
|---|
| 2026.05.13 | ₩48,525 | ₩48,859 | ₩47,816 | ₩48,164 | -0.74% | 50.8만 |
|---|
| 2026.05.12 | ₩47,402 | ₩48,485 | ₩47,308 | ₩48,378 | +2.06% | 85.3만 |
|---|
| 2026.05.11 | ₩46,947 | ₩47,428 | ₩46,947 | ₩47,321 | +0.80% | 59.7만 |
|---|
| 2026.05.08 | ₩45,931 | ₩47,549 | ₩45,423 | ₩46,412 | +1.05% | 98.6만 |
|---|
| 2026.05.07 | ₩45,891 | ₩47,101 | ₩45,416 | ₩46,947 | +2.30% | 165.9만 |
|---|
| 2026.05.06 | ₩46,359 | ₩46,787 | ₩46,185 | ₩46,399 | +0.09% | 102.6만 |
|---|
| 2026.05.05 | ₩47,228 | ₩47,455 | ₩46,760 | ₩47,214 | -0.03% | 59.2만 |
|---|
| 2026.05.04 | ₩46,412 | ₩47,188 | ₩46,138 | ₩47,027 | +1.33% | 107.8만 |
|---|
| 2026.05.01 | ₩45,917 | ₩46,532 | ₩45,703 | ₩46,426 | +1.11% | 107만 |
|---|
| 2026.04.30 | ₩44,527 | ₩45,931 | ₩44,340 | ₩45,784 | +2.82% | 130.6만 |
|---|
| 2026.04.29 | ₩44,005 | ₩44,714 | ₩43,537 | ₩44,567 | +1.28% | 84.8만 |
|---|
| 2026.04.28 | ₩43,470 | ₩44,152 | ₩43,176 | ₩43,751 | +0.65% | 119.4만 |
|---|
| 2026.04.27 | ₩43,002 | ₩43,444 | ₩42,869 | ₩42,949 | -0.12% | 60.4만 |
|---|
| 2026.04.24 | ₩42,548 | ₩42,895 | ₩42,240 | ₩42,788 | +0.57% | 88.2만 |
|---|
| 2026.04.23 | ₩42,227 | ₩42,929 | ₩42,133 | ₩42,601 | +0.89% | 105.1만 |
|---|
| 2026.04.22 | ₩42,173 | ₩42,227 | ₩41,692 | ₩41,959 | -0.51% | 138.5만 |
|---|
| 2026.04.21 | ₩42,200 | ₩42,254 | ₩41,505 | ₩41,852 | -0.82% | 80.9만 |
|---|
| 2026.04.20 | ₩42,588 | ₩42,829 | ₩41,959 | ₩42,080 | -1.19% | 86.7만 |
|---|
| 2026.04.17 | ₩42,982 | ₩43,002 | ₩42,200 | ₩42,882 | -0.23% | 140.3만 |
|---|
| 2026.04.16 | ₩43,430 | ₩43,671 | ₩42,962 | ₩43,203 | -0.52% | 95.7만 |
|---|
| 2026.04.15 | ₩43,457 | ₩43,778 | ₩43,246 | ₩43,323 | -0.31% | 93만 |
|---|
| 2026.04.14 | ₩44,059 | ₩44,460 | ₩43,323 | ₩43,631 | -0.97% | 132.8만 |
|---|
| 2026.04.13 | ₩44,794 | ₩44,888 | ₩44,032 | ₩44,273 | -1.16% | 118.7만 |
|---|
| 2026.04.10 | ₩44,727 | ₩45,022 | ₩44,460 | ₩44,460 | -0.60% | 45.1만 |
|---|
| 2026.04.09 | ₩44,968 | ₩45,663 | ₩44,727 | ₩44,727 | -0.54% | 51.2만 |
|---|
| 2026.04.08 | ₩44,005 | ₩44,901 | ₩43,872 | ₩44,781 | +1.76% | 128.8만 |
|---|
| 2026.04.07 | ₩44,326 | ₩45,396 | ₩44,326 | ₩45,262 | +2.11% | 114.7만 |
|---|
| 2026.04.06 | ₩44,513 | ₩44,607 | ₩44,099 | ₩44,393 | -0.27% | 164.2만 |
|---|
| 2026.04.02 | ₩43,831 | ₩44,400 | ₩43,524 | ₩44,353 | +1.19% | 144.9만 |
|---|
| 2026.04.01 | ₩44,273 | ₩44,500 | ₩42,815 | ₩43,323 | -2.14% | 159.1만 |
|---|
| 2026.03.31 | ₩45,075 | ₩45,463 | ₩43,778 | ₩44,554 | -1.16% | 123.7만 |
|---|
| 2026.03.30 | ₩46,158 | ₩46,666 | ₩45,623 | ₩45,810 | -0.75% | 283.9만 |
|---|
| 2026.03.27 | ₩45,449 | ₩46,085 | ₩45,169 | ₩45,744 | +0.65% | 86.1만 |
|---|
| 2026.03.26 | ₩45,824 | ₩46,058 | ₩45,369 | ₩45,463 | -0.79% | 129.6만 |
|---|
| 2026.03.25 | ₩45,235 | ₩45,904 | ₩45,115 | ₩45,637 | +0.89% | 68만 |
|---|
| 2026.03.24 | ₩45,262 | ₩46,078 | ₩45,048 | ₩45,262 | 0.00% | 76.2만 |
|---|
| 2026.03.23 | ₩44,460 | ₩45,503 | ₩43,965 | ₩45,142 | +1.53% | 97만 |
|---|
| 2026.03.20 | ₩44,941 | ₩45,463 | ₩44,594 | ₩44,767 | -0.39% | 104.2만 |
|---|
| 2026.03.19 | ₩44,714 | ₩45,195 | ₩44,393 | ₩44,901 | +0.42% | 86.7만 |
|---|
| 2026.03.18 | ₩45,342 | ₩45,342 | ₩44,580 | ₩44,580 | -1.68% | 56.9만 |
|---|
| 2026.03.17 | ₩45,463 | ₩45,782 | ₩44,968 | ₩45,128 | -0.74% | 53.8만 |
|---|
| 2026.03.16 | ₩44,687 | ₩45,403 | ₩44,634 | ₩45,396 | +1.59% | 62.3만 |
|---|
| 2026.03.13 | ₩44,179 | ₩44,861 | ₩43,858 | ₩44,781 | +1.36% | 136.4만 |
|---|
| 2026.03.12 | ₩44,727 | ₩45,222 | ₩44,179 | ₩44,206 | -1.17% | 122.8만 |
|---|
| 2026.03.11 | ₩44,460 | ₩44,968 | ₩44,126 | ₩44,727 | +0.60% | 54.1만 |
|---|
| 2026.03.10 | ₩44,554 | ₩44,834 | ₩44,059 | ₩44,192 | -0.81% | 62.3만 |
|---|
| 2026.03.09 | ₩44,928 | ₩45,256 | ₩44,279 | ₩44,634 | -0.65% | 147.5만 |
|---|
| 2026.03.06 | ₩45,463 | ₩45,476 | ₩44,126 | ₩44,727 | -1.62% | 137만 |
|---|
| 2026.03.05 | ₩44,500 | ₩44,594 | ₩43,724 | ₩44,540 | +0.09% | 126.2만 |
|---|
| 2026.03.04 | ₩43,885 | ₩44,701 | ₩43,831 | ₩44,567 | +1.55% | 59.6만 |
|---|
| 2026.03.03 | ₩43,858 | ₩44,433 | ₩43,256 | ₩44,219 | +0.82% | 83.7만 |
|---|
| 2026.03.02 | ₩43,631 | ₩44,241 | ₩43,123 | ₩43,925 | +0.67% | 132.9만 |
|---|
| 2026.02.27 | ₩43,056 | ₩43,631 | ₩42,869 | ₩43,069 | +0.03% | 119.9만 |
|---|
| 2026.02.26 | ₩43,711 | ₩44,406 | ₩42,723 | ₩42,949 | -1.74% | 90.3만 |
|---|
| 2026.02.25 | ₩42,427 | ₩43,791 | ₩42,254 | ₩43,711 | +3.03% | 163.7만 |
|---|
| 2026.02.24 | ₩41,973 | ₩42,601 | ₩41,906 | ₩42,508 | +1.27% | 79.7만 |
|---|
| 2026.02.23 | ₩41,759 | ₩42,869 | ₩41,679 | ₩42,133 | +0.90% | 68.7만 |
|---|
| 2026.02.20 | ₩41,090 | ₩42,173 | ₩40,850 | ₩41,812 | +1.76% | 135.6만 |
|---|
| 2026.02.19 | ₩40,301 | ₩41,044 | ₩40,061 | ₩41,010 | +1.76% | 112.9만 |
|---|
| 2026.02.18 | ₩40,114 | ₩40,422 | ₩39,914 | ₩40,074 | -0.10% | 69.8만 |
|---|
| 2026.02.17 | ₩40,529 | ₩40,529 | ₩39,613 | ₩39,874 | -1.62% | 61.6만 |
|---|
| 2026.02.13 | ₩39,526 | ₩40,823 | ₩39,472 | ₩40,502 | +2.47% | 111.9만 |
|---|
| 2026.02.12 | ₩39,499 | ₩39,860 | ₩39,098 | ₩39,406 | -0.24% | 115.4만 |
|---|
| 2026.02.11 | ₩39,031 | ₩39,392 | ₩38,810 | ₩39,379 | +0.89% | 90.4만 |
|---|
| 2026.02.10 | ₩39,272 | ₩39,446 | ₩38,777 | ₩38,857 | -1.06% | 82.8만 |
|---|
| 2026.02.09 | ₩39,031 | ₩39,365 | ₩38,710 | ₩38,991 | -0.10% | 46.7만 |
|---|
| 2026.02.06 | ₩38,844 | ₩39,686 | ₩38,844 | ₩39,018 | +0.45% | 67.7만 |
|---|
| 2026.02.05 | ₩38,162 | ₩38,877 | ₩38,162 | ₩38,790 | +1.65% | 58.6만 |
|---|
| 2026.02.04 | ₩38,697 | ₩38,964 | ₩38,055 | ₩38,363 | -0.86% | 94.6만 |
|---|
| 2026.02.03 | ₩37,948 | ₩38,683 | ₩37,774 | ₩38,483 | +1.41% | 59.8만 |
|---|
| 2026.02.02 | ₩37,734 | ₩38,215 | ₩37,534 | ₩37,854 | +0.32% | 51.7만 |
|---|
| 2026.01.30 | ₩38,269 | ₩38,416 | ₩37,346 | ₩37,975 | -0.77% | 72.4만 |
|---|
| 2026.01.29 | ₩37,788 | ₩38,403 | ₩37,788 | ₩38,282 | +1.31% | 60.8만 |
|---|
| 2026.01.28 | ₩37,734 | ₩37,895 | ₩37,413 | ₩37,534 | -0.53% | 69.2만 |
|---|
| 2026.01.27 | ₩37,066 | ₩37,788 | ₩37,012 | ₩37,707 | +1.73% | 69만 |
|---|
| 2026.01.26 | ₩37,119 | ₩37,159 | ₩36,651 | ₩36,852 | -0.72% | 56만 |
|---|
| 2026.01.23 | ₩36,584 | ₩37,072 | ₩36,450 | ₩36,999 | +1.13% | 74.4만 |
|---|
| 2026.01.22 | ₩35,782 | ₩36,390 | ₩35,782 | ₩36,263 | +1.35% | 40.2만 |
|---|
| 2026.01.21 | ₩36,343 | ₩36,571 | ₩35,568 | ₩35,782 | -1.55% | 151.1만 |
|---|
| 2026.01.20 | ₩35,528 | ₩36,210 | ₩35,300 | ₩35,956 | +1.20% | 172.8만 |
|---|
| 2026.01.16 | ₩34,966 | ₩35,648 | ₩34,966 | ₩35,474 | +1.45% | 132.5만 |
|---|
| 2026.01.15 | ₩35,194 | ₩35,314 | ₩34,832 | ₩34,993 | -0.57% | 114만 |
|---|
| 2026.01.14 | ₩35,234 | ₩35,461 | ₩34,853 | ₩35,194 | -0.11% | 145.2만 |
|---|
| 2026.01.13 | ₩34,953 | ₩35,528 | ₩34,812 | ₩35,528 | +1.64% | 108만 |
|---|
| 2026.01.12 | ₩35,033 | ₩35,220 | ₩34,752 | ₩34,953 | -0.23% | 81.7만 |
|---|
| 2026.01.09 | ₩34,993 | ₩35,247 | ₩34,832 | ₩34,873 | -0.34% | 79만 |
|---|
| 2026.01.08 | ₩34,886 | ₩35,327 | ₩34,779 | ₩34,966 | +0.23% | 57.6만 |
|---|
| 2026.01.07 | ₩35,300 | ₩35,394 | ₩34,886 | ₩34,926 | -1.06% | 81.9만 |
|---|
| 2026.01.06 | ₩36,103 | ₩36,150 | ₩35,180 | ₩35,234 | -2.41% | 124.1만 |
|---|
| 2026.01.05 | ₩37,146 | ₩37,226 | ₩34,792 | ₩36,103 | -2.81% | 289.5만 |
|---|
| 2026.01.02 | ₩36,785 | ₩37,493 | ₩36,557 | ₩37,293 | +1.38% | 83.4만 |
|---|
| 2025.12.31 | ₩37,052 | ₩37,266 | ₩36,564 | ₩36,731 | -0.87% | 78만 |
|---|
| 2025.12.30 | ₩38,108 | ₩38,403 | ₩37,747 | ₩37,975 | -0.35% | 558.1만 |
|---|
| 2025.12.29 | ₩37,988 | ₩38,149 | ₩37,895 | ₩38,002 | +0.04% | 69.2만 |
|---|
| 2025.12.26 | ₩37,868 | ₩38,149 | ₩37,854 | ₩37,895 | +0.07% | 48.5만 |
|---|
| 2025.12.24 | ₩37,761 | ₩38,162 | ₩37,707 | ₩37,895 | +0.35% | 37.1만 |
|---|
| 2025.12.23 | ₩37,239 | ₩37,921 | ₩37,239 | ₩37,868 | +1.69% | 105만 |
|---|
| 2025.12.22 | ₩36,651 | ₩37,186 | ₩36,651 | ₩37,119 | +1.28% | 116.9만 |
|---|
| 2025.12.19 | ₩36,691 | ₩37,186 | ₩36,517 | ₩36,531 | -0.44% | 89.1만 |
|---|
| 2025.12.18 | ₩36,945 | ₩37,092 | ₩36,584 | ₩36,758 | -0.51% | 88.9만 |
|---|
| 2025.12.17 | ₩36,678 | ₩37,146 | ₩36,584 | ₩36,959 | +0.77% | 75.8만 |
|---|
| 2025.12.16 | ₩37,480 | ₩37,587 | ₩36,564 | ₩36,638 | -2.25% | 118.1만 |
|---|
| 2025.12.15 | ₩37,360 | ₩37,654 | ₩36,878 | ₩37,507 | +0.39% | 124.1만 |
|---|
| 2025.12.12 | ₩36,745 | ₩36,865 | ₩36,250 | ₩36,410 | -0.91% | 51.1만 |
|---|
| 2025.12.11 | ₩36,156 | ₩36,811 | ₩36,103 | ₩36,745 | +1.63% | 37.2만 |
|---|
| 2025.12.10 | ₩36,718 | ₩36,758 | ₩36,143 | ₩36,343 | -1.02% | 108.8만 |
|---|
| 2025.12.09 | ₩36,557 | ₩37,119 | ₩36,544 | ₩36,704 | +0.40% | 62.9만 |
|---|
| 2025.12.08 | ₩37,012 | ₩37,199 | ₩36,591 | ₩36,598 | -1.12% | 55.8만 |
|---|
| 2025.12.05 | ₩36,798 | ₩37,333 | ₩36,798 | ₩37,092 | +0.80% | 55.7만 |
|---|
| 2025.12.04 | ₩36,183 | ₩36,838 | ₩36,183 | ₩36,718 | +1.48% | 94.1만 |
|---|
| 2025.12.03 | ₩36,918 | ₩37,012 | ₩36,130 | ₩36,196 | -1.96% | 54.3만 |
|---|
| 2025.12.02 | ₩36,959 | ₩36,999 | ₩36,531 | ₩36,731 | -0.62% | 42.6만 |
|---|
| 2025.12.01 | ₩36,758 | ₩37,300 | ₩36,758 | ₩36,945 | +0.51% | 70.6만 |
|---|
| 2025.11.28 | ₩36,196 | ₩36,878 | ₩36,170 | ₩36,852 | +1.81% | 49.6만 |
|---|
| 2025.11.26 | ₩36,598 | ₩36,598 | ₩35,900 | ₩36,023 | -1.57% | 61.8만 |
|---|
| 2025.11.25 | ₩36,638 | ₩36,731 | ₩36,370 | ₩36,477 | -0.44% | 48.4만 |
|---|
| 2025.11.24 | ₩36,731 | ₩36,731 | ₩36,310 | ₩36,531 | -0.55% | 64.3만 |
|---|
| 2025.11.21 | ₩36,196 | ₩36,671 | ₩36,196 | ₩36,651 | +1.26% | 67.5만 |
|---|
| 2025.11.20 | ₩37,413 | ₩37,587 | ₩36,089 | ₩36,183 | -3.29% | 118.9만 |
|---|
| 2025.11.19 | ₩37,092 | ₩37,547 | ₩36,731 | ₩37,400 | +0.83% | 97.3만 |
|---|
| 2025.11.18 | ₩36,905 | ₩37,447 | ₩36,798 | ₩37,320 | +1.12% | 115.9만 |
|---|
| 2025.11.17 | ₩36,811 | ₩37,239 | ₩36,785 | ₩36,905 | +0.25% | 71.9만 |
|---|
| 2025.11.14 | ₩35,234 | ₩36,745 | ₩35,220 | ₩36,664 | +4.06% | 94.3만 |
|---|
| 2025.11.13 | ₩35,541 | ₩35,702 | ₩34,685 | ₩34,899 | -1.81% | 62.4만 |
|---|
| 2025.11.12 | ₩35,234 | ₩35,782 | ₩35,080 | ₩35,635 | +1.14% | 67.7만 |
|---|
| 2025.11.11 | ₩35,127 | ₩35,327 | ₩35,040 | ₩35,127 | 0.00% | 80.6만 |
|---|
| 2025.11.10 | ₩34,739 | ₩35,100 | ₩34,592 | ₩35,087 | +1.00% | 103.1만 |
|---|
| 2025.11.07 | ₩34,471 | ₩34,766 | ₩34,003 | ₩34,752 | +0.81% | 153만 |
|---|
| 2025.11.06 | ₩34,177 | ₩34,699 | ₩34,177 | ₩34,418 | +0.70% | 93.3만 |
|---|
| 2025.11.05 | ₩33,830 | ₩34,445 | ₩33,830 | ₩34,271 | +1.30% | 76.8만 |
|---|
| 2025.11.04 | ₩33,910 | ₩33,969 | ₩33,449 | ₩33,776 | -0.39% | 54만 |
|---|
| 2025.11.03 | ₩34,766 | ₩34,766 | ₩34,003 | ₩34,258 | -1.46% | 97.5만 |
|---|
| 2025.10.31 | ₩34,538 | ₩34,866 | ₩34,498 | ₩34,672 | +0.39% | 70만 |
|---|
| 2025.10.30 | ₩34,685 | ₩34,873 | ₩34,525 | ₩34,538 | -0.42% | 53.2만 |
|---|
| 2025.10.29 | ₩34,498 | ₩34,873 | ₩34,385 | ₩34,779 | +0.81% | 78.1만 |
|---|
| 2025.10.28 | ₩34,792 | ₩35,087 | ₩34,418 | ₩34,498 | -0.85% | 89.7만 |
|---|
| 2025.10.27 | ₩34,939 | ₩35,013 | ₩34,659 | ₩34,859 | -0.23% | 32만 |
|---|
| 2025.10.24 | ₩35,260 | ₩35,434 | ₩34,739 | ₩34,939 | -0.91% | 42.5만 |
|---|
| 2025.10.23 | ₩35,555 | ₩35,688 | ₩35,127 | ₩35,207 | -0.98% | 49.4만 |
|---|
| 2025.10.22 | ₩34,752 | ₩35,381 | ₩34,752 | ₩35,300 | +1.58% | 63.6만 |
|---|
| 2025.10.21 | ₩35,033 | ₩35,207 | ₩34,518 | ₩34,859 | -0.50% | 64.4만 |
|---|
| 2025.10.20 | ₩35,087 | ₩35,180 | ₩34,819 | ₩34,926 | -0.46% | 141.7만 |
|---|
| 2025.10.17 | ₩35,314 | ₩35,488 | ₩34,899 | ₩35,100 | -0.61% | 100.7만 |
|---|
| 2025.10.16 | ₩36,076 | ₩36,076 | ₩35,314 | ₩35,394 | -1.89% | 89.8만 |
|---|
| 2025.10.15 | ₩36,303 | ₩36,638 | ₩35,889 | ₩35,969 | -0.92% | 81.9만 |
|---|
| 2025.10.14 | ₩36,544 | ₩36,580 | ₩36,130 | ₩36,170 | -1.02% | 144.8만 |
|---|
| 2025.10.13 | ₩36,905 | ₩38,750 | ₩36,196 | ₩36,852 | -0.14% | 37.8만 |
|---|
| 2025.10.10 | ₩36,905 | ₩37,118 | ₩36,343 | ₩36,450 | -1.23% | 79.3만 |
|---|