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 | ₩44,702 | ₩44,782 | ₩43,912 | ₩44,461 | -0.54% | 184.9만 |
| 2026.10.08 | ₩44,956 | ₩45,384 | ₩44,675 | ₩45,291 | +0.74% | 94.9만 |
| 2026.10.07 | ₩45,706 | ₩46,000 | ₩44,648 | ₩44,662 | -2.28% | 37만 |
| 2026.10.06 | ₩45,184 | ₩46,254 | ₩45,077 | ₩45,706 | +1.16% | 53.7만 |
| 2026.10.05 | ₩45,157 | ₩45,599 | ₩44,742 | ₩45,425 | +0.59% | 117.9만 |
| 2026.10.02 | ₩44,501 | ₩45,371 | ₩44,434 | ₩45,264 | +1.71% | 52.5만 |
| 2026.10.01 | ₩44,167 | ₩45,384 | ₩43,725 | ₩44,849 | +1.55% | 69.2만 |
| 2026.09.30 | ₩44,689 | ₩44,849 | ₩44,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,341 |
| -0.78% |
| 49.5만 |
| 2026.09.29 | ₩44,327 | ₩44,729 | ₩43,993 | ₩44,515 | +0.42% | 64.8만 |
|---|
| 2026.09.28 | ₩46,027 | ₩46,027 | ₩45,197 | ₩45,518 | -1.10% | 348.2만 |
|---|
| 2026.09.25 | ₩45,572 | ₩45,833 | ₩45,144 | ₩45,492 | -0.18% | 46만 |
|---|
| 2026.09.24 | ₩46,268 | ₩46,268 | ₩45,652 | ₩45,933 | -0.72% | 59.5만 |
|---|
| 2026.09.23 | ₩46,576 | ₩46,663 | ₩45,933 | ₩46,014 | -1.21% | 65.1만 |
|---|
| 2026.09.22 | ₩46,803 | ₩47,272 | ₩46,214 | ₩46,308 | -1.06% | 52.3만 |
|---|
| 2026.09.21 | ₩47,633 | ₩48,034 | ₩46,897 | ₩46,977 | -1.38% | 53.7만 |
|---|
| 2026.09.18 | ₩47,794 | ₩48,369 | ₩47,486 | ₩48,021 | +0.48% | 34.1만 |
|---|
| 2026.09.17 | ₩47,338 | ₩48,409 | ₩47,338 | ₩47,874 | +1.13% | 25.7만 |
|---|
| 2026.09.16 | ₩47,432 | ₩48,128 | ₩47,352 | ₩47,579 | +0.31% | 46.9만 |
|---|
| 2026.09.15 | ₩47,713 | ₩48,155 | ₩47,459 | ₩47,660 | -0.11% | 29.4만 |
|---|
| 2026.09.14 | ₩48,249 | ₩48,449 | ₩47,673 | ₩47,820 | -0.89% | 72.7만 |
|---|
| 2026.09.11 | ₩48,771 | ₩49,788 | ₩47,887 | ₩48,168 | -1.23% | 93.3만 |
|---|
| 2026.09.10 | ₩49,908 | ₩49,975 | ₩48,556 | ₩48,704 | -2.41% | 72.9만 |
|---|
| 2026.09.09 | ₩50,845 | ₩51,166 | ₩49,841 | ₩49,855 | -1.95% | 84.7만 |
|---|
| 2026.09.08 | ₩49,975 | ₩50,765 | ₩49,948 | ₩50,577 | +1.21% | 102.2만 |
|---|
| 2026.09.04 | ₩49,734 | ₩49,734 | ₩49,045 | ₩49,587 | -0.30% | 105.4만 |
|---|
| 2026.09.03 | ₩50,216 | ₩50,470 | ₩49,841 | ₩50,015 | -0.40% | 45.5만 |
|---|
| 2026.09.02 | ₩50,162 | ₩50,457 | ₩49,801 | ₩50,042 | -0.24% | 62.1만 |
|---|
| 2026.09.01 | ₩50,858 | ₩52,222 | ₩49,855 | ₩50,604 | -0.50% | 80.4만 |
|---|
| 2026.08.31 | ₩50,631 | ₩50,684 | ₩49,855 | ₩50,551 | -0.16% | 38.4만 |
|---|
| 2026.08.28 | ₩50,055 | ₩50,203 | ₩49,808 | ₩50,096 | +0.08% | 32.4만 |
|---|
| 2026.08.27 | ₩50,537 | ₩50,872 | ₩49,681 | ₩49,895 | -1.27% | 29.9만 |
|---|
| 2026.08.26 | ₩49,132 | ₩50,751 | ₩48,924 | ₩50,658 | +3.11% | 67.5만 |
|---|
| 2026.08.25 | ₩49,426 | ₩49,908 | ₩49,185 | ₩49,279 | -0.30% | 60.5만 |
|---|
| 2026.08.24 | ₩49,935 | ₩50,203 | ₩48,704 | ₩49,935 | 0.00% | 75.9만 |
|---|
| 2026.08.21 | ₩51,621 | ₩52,087 | ₩50,229 | ₩50,484 | -2.20% | 42.5만 |
|---|
| 2026.08.20 | ₩50,792 | ₩52,076 | ₩50,792 | ₩51,407 | +1.21% | 52만 |
|---|
| 2026.08.19 | ₩50,631 | ₩51,755 | ₩50,015 | ₩50,336 | -0.58% | 67.6만 |
|---|
| 2026.08.18 | ₩49,600 | ₩50,156 | ₩49,560 | ₩49,895 | +0.59% | 41.5만 |
|---|
| 2026.08.17 | ₩49,507 | ₩49,507 | ₩48,797 | ₩49,092 | -0.84% | 28.9만 |
|---|
| 2026.08.14 | ₩49,065 | ₩49,533 | ₩49,038 | ₩49,239 | +0.35% | 34만 |
|---|
| 2026.08.13 | ₩48,704 | ₩49,119 | ₩48,449 | ₩48,998 | +0.60% | 47.9만 |
|---|
| 2026.08.12 | ₩48,490 | ₩49,065 | ₩48,463 | ₩49,025 | +1.10% | 30.6만 |
|---|
| 2026.08.11 | ₩48,195 | ₩49,145 | ₩48,142 | ₩48,583 | +0.81% | 50만 |
|---|
| 2026.08.10 | ₩47,673 | ₩48,275 | ₩47,472 | ₩48,075 | +0.84% | 38.8만 |
|---|
| 2026.08.07 | ₩47,057 | ₩48,516 | ₩46,776 | ₩47,673 | +1.31% | 80.1만 |
|---|
| 2026.08.06 | ₩48,583 | ₩48,811 | ₩46,602 | ₩47,298 | -2.64% | 67.3만 |
|---|
| 2026.08.05 | ₩48,463 | ₩48,634 | ₩47,312 | ₩47,472 | -2.04% | 65.7만 |
|---|
| 2026.08.04 | ₩48,503 | ₩48,931 | ₩47,512 | ₩48,396 | -0.22% | 70.2만 |
|---|
| 2026.08.03 | ₩49,252 | ₩49,252 | ₩48,382 | ₩48,476 | -1.58% | 32만 |
|---|
| 2026.07.31 | ₩50,055 | ₩50,433 | ₩49,393 | ₩49,654 | -0.80% | 50.8만 |
|---|
| 2026.07.30 | ₩49,828 | ₩50,162 | ₩49,346 | ₩50,082 | +0.51% | 69.2만 |
|---|
| 2026.07.29 | ₩50,524 | ₩50,537 | ₩49,808 | ₩49,975 | -1.09% | 37.5만 |
|---|
| 2026.07.28 | ₩50,296 | ₩50,711 | ₩49,426 | ₩49,734 | -1.12% | 40.1만 |
|---|
| 2026.07.27 | ₩50,564 | ₩50,925 | ₩49,841 | ₩50,002 | -1.11% | 48.8만 |
|---|
| 2026.07.24 | ₩51,728 | ₩52,117 | ₩51,307 | ₩51,528 | -0.39% | 37.1만 |
|---|
| 2026.07.23 | ₩51,835 | ₩52,063 | ₩51,327 | ₩51,755 | -0.15% | 46만 |
|---|
| 2026.07.22 | ₩50,658 | ₩51,648 | ₩50,604 | ₩51,487 | +1.64% | 56.2만 |
|---|
| 2026.07.21 | ₩50,189 | ₩50,256 | ₩49,641 | ₩50,162 | -0.05% | 40.1만 |
|---|
| 2026.07.20 | ₩50,912 | ₩51,046 | ₩49,895 | ₩49,922 | -1.95% | 42.9만 |
|---|
| 2026.07.17 | ₩51,019 | ₩51,260 | ₩50,176 | ₩50,631 | -0.76% | 35.5만 |
|---|
| 2026.07.16 | ₩50,256 | ₩50,872 | ₩50,136 | ₩50,323 | +0.13% | 55.7만 |
|---|
| 2026.07.15 | ₩50,417 | ₩50,832 | ₩50,149 | ₩50,310 | -0.21% | 50.7만 |
|---|
| 2026.07.14 | ₩50,270 | ₩50,711 | ₩49,948 | ₩50,283 | +0.03% | 115.5만 |
|---|
| 2026.07.13 | ₩49,025 | ₩50,122 | ₩48,811 | ₩49,828 | +1.64% | 88.9만 |
|---|
| 2026.07.10 | ₩48,744 | ₩48,811 | ₩48,008 | ₩48,342 | -0.82% | 70.3만 |
|---|
| 2026.07.09 | ₩48,771 | ₩49,453 | ₩48,516 | ₩48,677 | -0.19% | 103.3만 |
|---|
| 2026.07.08 | ₩48,476 | ₩49,426 | ₩48,262 | ₩49,212 | +1.52% | 187.8만 |
|---|
| 2026.07.07 | ₩46,402 | ₩48,650 | ₩46,402 | ₩48,195 | +3.87% | 165만 |
|---|
| 2026.07.06 | ₩46,054 | ₩47,245 | ₩46,054 | ₩46,254 | +0.44% | 151.7만 |
|---|
| 2026.07.02 | ₩46,629 | ₩46,669 | ₩45,599 | ₩46,000 | -1.35% | 116.2만 |
|---|
| 2026.07.01 | ₩46,897 | ₩46,991 | ₩46,027 | ₩46,107 | -1.68% | 31.2만 |
|---|
| 2026.06.30 | ₩47,245 | ₩47,620 | ₩46,991 | ₩47,165 | -0.17% | 52.7만 |
|---|
| 2026.06.29 | ₩49,078 | ₩49,078 | ₩47,927 | ₩48,021 | -2.15% | 58.3만 |
|---|
| 2026.06.26 | ₩48,931 | ₩49,145 | ₩48,556 | ₩48,945 | +0.03% | 89.8만 |
|---|
| 2026.06.25 | ₩47,794 | ₩49,105 | ₩47,794 | ₩48,945 | +2.41% | 124.9만 |
|---|
| 2026.06.24 | ₩48,423 | ₩48,429 | ₩47,379 | ₩47,927 | -1.02% | 105.8만 |
|---|
| 2026.06.23 | ₩47,794 | ₩48,650 | ₩47,646 | ₩48,556 | +1.60% | 101.8만 |
|---|
| 2026.06.22 | ₩47,968 | ₩48,302 | ₩47,486 | ₩48,048 | +0.17% | 145.3만 |
|---|
| 2026.06.18 | ₩48,316 | ₩48,396 | ₩47,031 | ₩48,008 | -0.64% | 156.8만 |
|---|
| 2026.06.17 | ₩49,159 | ₩50,001 | ₩48,155 | ₩48,342 | -1.66% | 137.6만 |
|---|
| 2026.06.16 | ₩49,895 | ₩50,370 | ₩49,359 | ₩49,453 | -0.89% | 54.1만 |
|---|
| 2026.06.15 | ₩50,029 | ₩50,711 | ₩49,454 | ₩50,363 | +0.67% | 78.5만 |
|---|
| 2026.06.12 | ₩50,377 | ₩51,461 | ₩50,270 | ₩51,086 | +1.41% | 136만 |
|---|
| 2026.06.11 | ₩50,912 | ₩51,180 | ₩50,450 | ₩50,537 | -0.74% | 129.3만 |
|---|
| 2026.06.10 | ₩48,543 | ₩50,631 | ₩48,543 | ₩50,444 | +3.92% | 91.7만 |
|---|
| 2026.06.09 | ₩48,463 | ₩48,724 | ₩47,674 | ₩48,302 | -0.33% | 75.3만 |
|---|
| 2026.06.08 | ₩49,480 | ₩49,868 | ₩48,382 | ₩48,556 | -1.87% | 143.4만 |
|---|
| 2026.06.05 | ₩49,935 | ₩50,203 | ₩49,239 | ₩49,333 | -1.21% | 46.9만 |
|---|
| 2026.06.04 | ₩48,771 | ₩50,096 | ₩48,771 | ₩50,096 | +2.72% | 115.2만 |
|---|
| 2026.06.03 | ₩49,359 | ₩50,096 | ₩49,065 | ₩49,159 | -0.41% | 131.3만 |
|---|
| 2026.06.02 | ₩48,757 | ₩49,520 | ₩48,757 | ₩49,279 | +1.07% | 111.4만 |
|---|
| 2026.06.01 | ₩48,115 | ₩49,199 | ₩48,088 | ₩48,663 | +1.14% | 49.8만 |
|---|
| 2026.05.29 | ₩49,841 | ₩49,841 | ₩47,727 | ₩48,128 | -3.44% | 143.1만 |
|---|
| 2026.05.28 | ₩49,935 | ₩50,283 | ₩49,413 | ₩49,600 | -0.67% | 81.7만 |
|---|
| 2026.05.27 | ₩49,855 | ₩50,270 | ₩49,467 | ₩49,948 | +0.19% | 82.8만 |
|---|
| 2026.05.26 | ₩50,725 | ₩51,053 | ₩50,283 | ₩50,310 | -0.82% | 69.1만 |
|---|
| 2026.05.22 | ₩50,577 | ₩51,380 | ₩50,243 | ₩51,099 | +1.03% | 64만 |
|---|
| 2026.05.21 | ₩50,403 | ₩50,765 | ₩49,881 | ₩50,524 | +0.24% | 62.7만 |
|---|
| 2026.05.20 | ₩50,055 | ₩50,765 | ₩49,935 | ₩50,189 | +0.27% | 54만 |
|---|
| 2026.05.19 | ₩49,922 | ₩50,444 | ₩49,868 | ₩50,162 | +0.48% | 45.8만 |
|---|
| 2026.05.18 | ₩49,614 | ₩50,229 | ₩49,440 | ₩50,229 | +1.24% | 37.4만 |
|---|
| 2026.05.15 | ₩48,985 | ₩49,922 | ₩48,730 | ₩49,895 | +1.86% | 65.3만 |
|---|
| 2026.05.14 | ₩48,516 | ₩49,172 | ₩48,014 | ₩48,985 | +0.97% | 65만 |
|---|
| 2026.05.13 | ₩48,570 | ₩48,904 | ₩47,860 | ₩48,208 | -0.74% | 50.8만 |
|---|
| 2026.05.12 | ₩47,446 | ₩48,530 | ₩47,352 | ₩48,423 | +2.06% | 85.3만 |
|---|
| 2026.05.11 | ₩46,991 | ₩47,472 | ₩46,991 | ₩47,365 | +0.80% | 59.7만 |
|---|
| 2026.05.08 | ₩45,973 | ₩47,593 | ₩45,465 | ₩46,455 | +1.05% | 98.6만 |
|---|
| 2026.05.07 | ₩45,933 | ₩47,144 | ₩45,458 | ₩46,991 | +2.30% | 165.9만 |
|---|
| 2026.05.06 | ₩46,402 | ₩46,830 | ₩46,228 | ₩46,442 | +0.09% | 102.6만 |
|---|
| 2026.05.05 | ₩47,272 | ₩47,499 | ₩46,803 | ₩47,258 | -0.03% | 59.2만 |
|---|
| 2026.05.04 | ₩46,455 | ₩47,231 | ₩46,181 | ₩47,071 | +1.33% | 107.8만 |
|---|
| 2026.05.01 | ₩45,960 | ₩46,576 | ₩45,746 | ₩46,469 | +1.11% | 107만 |
|---|
| 2026.04.30 | ₩44,568 | ₩45,973 | ₩44,381 | ₩45,826 | +2.82% | 130.6만 |
|---|
| 2026.04.29 | ₩44,046 | ₩44,755 | ₩43,578 | ₩44,608 | +1.28% | 84.8만 |
|---|
| 2026.04.28 | ₩43,511 | ₩44,193 | ₩43,216 | ₩43,792 | +0.65% | 119.4만 |
|---|
| 2026.04.27 | ₩43,042 | ₩43,484 | ₩42,908 | ₩42,989 | -0.12% | 60.4만 |
|---|
| 2026.04.24 | ₩42,587 | ₩42,935 | ₩42,279 | ₩42,828 | +0.57% | 88.2만 |
|---|
| 2026.04.23 | ₩42,266 | ₩42,969 | ₩42,172 | ₩42,641 | +0.89% | 105.1만 |
|---|
| 2026.04.22 | ₩42,213 | ₩42,266 | ₩41,731 | ₩41,998 | -0.51% | 138.5만 |
|---|
| 2026.04.21 | ₩42,239 | ₩42,293 | ₩41,543 | ₩41,891 | -0.82% | 80.9만 |
|---|
| 2026.04.20 | ₩42,627 | ₩42,868 | ₩41,998 | ₩42,119 | -1.19% | 86.7만 |
|---|
| 2026.04.17 | ₩43,022 | ₩43,042 | ₩42,239 | ₩42,922 | -0.23% | 140.3만 |
|---|
| 2026.04.16 | ₩43,471 | ₩43,711 | ₩43,002 | ₩43,243 | -0.52% | 95.7만 |
|---|
| 2026.04.15 | ₩43,497 | ₩43,819 | ₩43,286 | ₩43,364 | -0.31% | 93만 |
|---|
| 2026.04.14 | ₩44,100 | ₩44,501 | ₩43,364 | ₩43,671 | -0.97% | 132.8만 |
|---|
| 2026.04.13 | ₩44,836 | ₩44,929 | ₩44,073 | ₩44,314 | -1.16% | 118.7만 |
|---|
| 2026.04.10 | ₩44,769 | ₩45,063 | ₩44,501 | ₩44,501 | -0.60% | 45.1만 |
|---|
| 2026.04.09 | ₩45,010 | ₩45,706 | ₩44,769 | ₩44,769 | -0.54% | 51.2만 |
|---|
| 2026.04.08 | ₩44,046 | ₩44,943 | ₩43,912 | ₩44,822 | +1.76% | 128.8만 |
|---|
| 2026.04.07 | ₩44,367 | ₩45,438 | ₩44,367 | ₩45,304 | +2.11% | 114.7만 |
|---|
| 2026.04.06 | ₩44,555 | ₩44,648 | ₩44,140 | ₩44,434 | -0.27% | 164.2만 |
|---|
| 2026.04.02 | ₩43,872 | ₩44,441 | ₩43,564 | ₩44,394 | +1.19% | 144.9만 |
|---|
| 2026.04.01 | ₩44,314 | ₩44,541 | ₩42,855 | ₩43,364 | -2.14% | 159.1만 |
|---|
| 2026.03.31 | ₩45,117 | ₩45,505 | ₩43,819 | ₩44,595 | -1.16% | 123.7만 |
|---|
| 2026.03.30 | ₩46,201 | ₩46,709 | ₩45,666 | ₩45,853 | -0.75% | 283.9만 |
|---|
| 2026.03.27 | ₩45,492 | ₩46,127 | ₩45,210 | ₩45,786 | +0.65% | 86.1만 |
|---|
| 2026.03.26 | ₩45,866 | ₩46,100 | ₩45,411 | ₩45,505 | -0.79% | 129.6만 |
|---|
| 2026.03.25 | ₩45,277 | ₩45,947 | ₩45,157 | ₩45,679 | +0.89% | 68만 |
|---|
| 2026.03.24 | ₩45,304 | ₩46,121 | ₩45,090 | ₩45,304 | 0.00% | 76.2만 |
|---|
| 2026.03.23 | ₩44,501 | ₩45,545 | ₩44,006 | ₩45,184 | +1.53% | 97만 |
|---|
| 2026.03.20 | ₩44,983 | ₩45,505 | ₩44,635 | ₩44,809 | -0.39% | 104.2만 |
|---|
| 2026.03.19 | ₩44,755 | ₩45,237 | ₩44,434 | ₩44,943 | +0.42% | 86.7만 |
|---|
| 2026.03.18 | ₩45,384 | ₩45,384 | ₩44,622 | ₩44,622 | -1.68% | 56.9만 |
|---|
| 2026.03.17 | ₩45,505 | ₩45,825 | ₩45,010 | ₩45,170 | -0.74% | 53.8만 |
|---|
| 2026.03.16 | ₩44,729 | ₩45,445 | ₩44,675 | ₩45,438 | +1.59% | 62.3만 |
|---|
| 2026.03.13 | ₩44,220 | ₩44,903 | ₩43,899 | ₩44,822 | +1.36% | 136.4만 |
|---|
| 2026.03.12 | ₩44,769 | ₩45,264 | ₩44,220 | ₩44,247 | -1.17% | 122.8만 |
|---|
| 2026.03.11 | ₩44,501 | ₩45,010 | ₩44,167 | ₩44,769 | +0.60% | 54.1만 |
|---|
| 2026.03.10 | ₩44,595 | ₩44,876 | ₩44,100 | ₩44,233 | -0.81% | 62.3만 |
|---|
| 2026.03.09 | ₩44,970 | ₩45,297 | ₩44,320 | ₩44,675 | -0.65% | 147.5만 |
|---|
| 2026.03.06 | ₩45,505 | ₩45,518 | ₩44,167 | ₩44,769 | -1.62% | 137만 |
|---|
| 2026.03.05 | ₩44,541 | ₩44,635 | ₩43,765 | ₩44,581 | +0.09% | 126.2만 |
|---|
| 2026.03.04 | ₩43,926 | ₩44,742 | ₩43,872 | ₩44,608 | +1.55% | 59.6만 |
|---|
| 2026.03.03 | ₩43,899 | ₩44,474 | ₩43,297 | ₩44,260 | +0.82% | 83.7만 |
|---|
| 2026.03.02 | ₩43,671 | ₩44,282 | ₩43,163 | ₩43,966 | +0.67% | 132.9만 |
|---|
| 2026.02.27 | ₩43,096 | ₩43,671 | ₩42,908 | ₩43,109 | +0.03% | 119.9만 |
|---|
| 2026.02.26 | ₩43,752 | ₩44,448 | ₩42,763 | ₩42,989 | -1.74% | 90.3만 |
|---|
| 2026.02.25 | ₩42,467 | ₩43,832 | ₩42,293 | ₩43,752 | +3.03% | 163.7만 |
|---|
| 2026.02.24 | ₩42,012 | ₩42,641 | ₩41,945 | ₩42,547 | +1.27% | 79.7만 |
|---|
| 2026.02.23 | ₩41,798 | ₩42,908 | ₩41,717 | ₩42,172 | +0.90% | 68.7만 |
|---|
| 2026.02.20 | ₩41,128 | ₩42,213 | ₩40,888 | ₩41,851 | +1.76% | 135.6만 |
|---|
| 2026.02.19 | ₩40,339 | ₩41,082 | ₩40,098 | ₩41,048 | +1.76% | 112.9만 |
|---|
| 2026.02.18 | ₩40,151 | ₩40,459 | ₩39,951 | ₩40,111 | -0.10% | 69.8만 |
|---|
| 2026.02.17 | ₩40,566 | ₩40,566 | ₩39,650 | ₩39,910 | -1.62% | 61.6만 |
|---|
| 2026.02.13 | ₩39,563 | ₩40,861 | ₩39,509 | ₩40,540 | +2.47% | 111.9만 |
|---|
| 2026.02.12 | ₩39,536 | ₩39,897 | ₩39,134 | ₩39,442 | -0.24% | 115.4만 |
|---|
| 2026.02.11 | ₩39,067 | ₩39,429 | ₩38,846 | ₩39,415 | +0.89% | 90.4만 |
|---|
| 2026.02.10 | ₩39,308 | ₩39,482 | ₩38,813 | ₩38,893 | -1.06% | 82.8만 |
|---|
| 2026.02.09 | ₩39,067 | ₩39,402 | ₩38,746 | ₩39,027 | -0.10% | 46.7만 |
|---|
| 2026.02.06 | ₩38,880 | ₩39,723 | ₩38,880 | ₩39,054 | +0.45% | 67.7만 |
|---|
| 2026.02.05 | ₩38,197 | ₩38,913 | ₩38,197 | ₩38,826 | +1.65% | 58.6만 |
|---|
| 2026.02.04 | ₩38,733 | ₩39,000 | ₩38,090 | ₩38,398 | -0.86% | 94.6만 |
|---|
| 2026.02.03 | ₩37,983 | ₩38,719 | ₩37,809 | ₩38,519 | +1.41% | 59.8만 |
|---|
| 2026.02.02 | ₩37,769 | ₩38,251 | ₩37,568 | ₩37,890 | +0.32% | 51.7만 |
|---|
| 2026.01.30 | ₩38,304 | ₩38,452 | ₩37,381 | ₩38,010 | -0.77% | 72.4만 |
|---|
| 2026.01.29 | ₩37,823 | ₩38,438 | ₩37,823 | ₩38,318 | +1.31% | 60.8만 |
|---|
| 2026.01.28 | ₩37,769 | ₩37,930 | ₩37,448 | ₩37,568 | -0.53% | 69.2만 |
|---|
| 2026.01.27 | ₩37,100 | ₩37,823 | ₩37,046 | ₩37,742 | +1.73% | 69만 |
|---|
| 2026.01.26 | ₩37,153 | ₩37,194 | ₩36,685 | ₩36,886 | -0.72% | 56만 |
|---|
| 2026.01.23 | ₩36,618 | ₩37,107 | ₩36,484 | ₩37,033 | +1.13% | 74.4만 |
|---|
| 2026.01.22 | ₩35,815 | ₩36,424 | ₩35,815 | ₩36,297 | +1.35% | 40.2만 |
|---|
| 2026.01.21 | ₩36,377 | ₩36,605 | ₩35,601 | ₩35,815 | -1.55% | 151.1만 |
|---|
| 2026.01.20 | ₩35,561 | ₩36,243 | ₩35,333 | ₩35,989 | +1.20% | 172.8만 |
|---|
| 2026.01.16 | ₩34,999 | ₩35,681 | ₩34,999 | ₩35,507 | +1.45% | 132.5만 |
|---|
| 2026.01.15 | ₩35,226 | ₩35,347 | ₩34,865 | ₩35,025 | -0.57% | 114만 |
|---|
| 2026.01.14 | ₩35,266 | ₩35,494 | ₩34,885 | ₩35,226 | -0.11% | 145.2만 |
|---|
| 2026.01.13 | ₩34,985 | ₩35,561 | ₩34,845 | ₩35,561 | +1.64% | 108만 |
|---|
| 2026.01.12 | ₩35,066 | ₩35,253 | ₩34,784 | ₩34,985 | -0.23% | 81.7만 |
|---|
| 2026.01.09 | ₩35,025 | ₩35,280 | ₩34,865 | ₩34,905 | -0.34% | 79만 |
|---|
| 2026.01.08 | ₩34,918 | ₩35,360 | ₩34,811 | ₩34,999 | +0.23% | 57.6만 |
|---|
| 2026.01.07 | ₩35,333 | ₩35,427 | ₩34,918 | ₩34,958 | -1.06% | 81.9만 |
|---|
| 2026.01.06 | ₩36,136 | ₩36,183 | ₩35,213 | ₩35,266 | -2.41% | 124.1만 |
|---|
| 2026.01.05 | ₩37,180 | ₩37,260 | ₩34,825 | ₩36,136 | -2.81% | 289.5만 |
|---|
| 2026.01.02 | ₩36,819 | ₩37,528 | ₩36,591 | ₩37,327 | +1.38% | 83.4만 |
|---|
| 2025.12.31 | ₩37,087 | ₩37,301 | ₩36,598 | ₩36,765 | -0.87% | 78만 |
|---|
| 2025.12.30 | ₩38,144 | ₩38,438 | ₩37,782 | ₩38,010 | -0.35% | 558.1만 |
|---|
| 2025.12.29 | ₩38,023 | ₩38,184 | ₩37,930 | ₩38,037 | +0.04% | 69.2만 |
|---|
| 2025.12.26 | ₩37,903 | ₩38,184 | ₩37,890 | ₩37,930 | +0.07% | 48.5만 |
|---|
| 2025.12.24 | ₩37,796 | ₩38,197 | ₩37,742 | ₩37,930 | +0.35% | 37.1만 |
|---|
| 2025.12.23 | ₩37,274 | ₩37,956 | ₩37,274 | ₩37,903 | +1.69% | 105만 |
|---|
| 2025.12.22 | ₩36,685 | ₩37,220 | ₩36,685 | ₩37,153 | +1.28% | 116.9만 |
|---|
| 2025.12.19 | ₩36,725 | ₩37,220 | ₩36,551 | ₩36,565 | -0.44% | 89.1만 |
|---|
| 2025.12.18 | ₩36,979 | ₩37,127 | ₩36,618 | ₩36,792 | -0.51% | 88.9만 |
|---|
| 2025.12.17 | ₩36,712 | ₩37,180 | ₩36,618 | ₩36,993 | +0.77% | 75.8만 |
|---|
| 2025.12.16 | ₩37,515 | ₩37,622 | ₩36,598 | ₩36,672 | -2.25% | 118.1만 |
|---|
| 2025.12.15 | ₩37,394 | ₩37,689 | ₩36,913 | ₩37,542 | +0.39% | 124.1만 |
|---|
| 2025.12.12 | ₩36,779 | ₩36,899 | ₩36,283 | ₩36,444 | -0.91% | 51.1만 |
|---|
| 2025.12.11 | ₩36,190 | ₩36,846 | ₩36,136 | ₩36,779 | +1.63% | 37.2만 |
|---|
| 2025.12.10 | ₩36,752 | ₩36,792 | ₩36,176 | ₩36,377 | -1.02% | 108.8만 |
|---|
| 2025.12.09 | ₩36,591 | ₩37,153 | ₩36,578 | ₩36,739 | +0.40% | 62.9만 |
|---|
| 2025.12.08 | ₩37,046 | ₩37,234 | ₩36,625 | ₩36,631 | -1.12% | 55.8만 |
|---|
| 2025.12.05 | ₩36,832 | ₩37,368 | ₩36,832 | ₩37,127 | +0.80% | 55.7만 |
|---|
| 2025.12.04 | ₩36,217 | ₩36,872 | ₩36,217 | ₩36,752 | +1.48% | 94.1만 |
|---|
| 2025.12.03 | ₩36,953 | ₩37,046 | ₩36,163 | ₩36,230 | -1.96% | 54.3만 |
|---|
| 2025.12.02 | ₩36,993 | ₩37,033 | ₩36,565 | ₩36,765 | -0.62% | 42.6만 |
|---|
| 2025.12.01 | ₩36,792 | ₩37,334 | ₩36,792 | ₩36,979 | +0.51% | 70.6만 |
|---|
| 2025.11.28 | ₩36,230 | ₩36,913 | ₩36,203 | ₩36,886 | +1.81% | 49.6만 |
|---|
| 2025.11.26 | ₩36,631 | ₩36,631 | ₩35,933 | ₩36,056 | -1.57% | 61.8만 |
|---|
| 2025.11.25 | ₩36,672 | ₩36,765 | ₩36,404 | ₩36,511 | -0.44% | 48.4만 |
|---|
| 2025.11.24 | ₩36,765 | ₩36,765 | ₩36,344 | ₩36,565 | -0.55% | 64.3만 |
|---|
| 2025.11.21 | ₩36,230 | ₩36,705 | ₩36,230 | ₩36,685 | +1.26% | 67.5만 |
|---|
| 2025.11.20 | ₩37,448 | ₩37,622 | ₩36,123 | ₩36,217 | -3.29% | 118.9만 |
|---|
| 2025.11.19 | ₩37,127 | ₩37,582 | ₩36,765 | ₩37,434 | +0.83% | 97.3만 |
|---|
| 2025.11.18 | ₩36,939 | ₩37,481 | ₩36,832 | ₩37,354 | +1.12% | 115.9만 |
|---|
| 2025.11.17 | ₩36,846 | ₩37,274 | ₩36,819 | ₩36,939 | +0.25% | 71.9만 |
|---|
| 2025.11.14 | ₩35,266 | ₩36,779 | ₩35,253 | ₩36,698 | +4.06% | 94.3만 |
|---|
| 2025.11.13 | ₩35,574 | ₩35,735 | ₩34,718 | ₩34,932 | -1.81% | 62.4만 |
|---|
| 2025.11.12 | ₩35,266 | ₩35,815 | ₩35,112 | ₩35,668 | +1.14% | 67.7만 |
|---|
| 2025.11.11 | ₩35,159 | ₩35,360 | ₩35,072 | ₩35,159 | 0.00% | 80.6만 |
|---|
| 2025.11.10 | ₩34,771 | ₩35,132 | ₩34,624 | ₩35,119 | +1.00% | 103.1만 |
|---|
| 2025.11.07 | ₩34,503 | ₩34,798 | ₩34,035 | ₩34,784 | +0.81% | 153만 |
|---|
| 2025.11.06 | ₩34,209 | ₩34,731 | ₩34,209 | ₩34,450 | +0.70% | 93.3만 |
|---|
| 2025.11.05 | ₩33,861 | ₩34,477 | ₩33,861 | ₩34,303 | +1.30% | 76.8만 |
|---|
| 2025.11.04 | ₩33,941 | ₩34,000 | ₩33,480 | ₩33,807 | -0.39% | 54만 |
|---|
| 2025.11.03 | ₩34,798 | ₩34,798 | ₩34,035 | ₩34,289 | -1.46% | 97.5만 |
|---|
| 2025.10.31 | ₩34,570 | ₩34,898 | ₩34,530 | ₩34,704 | +0.39% | 70만 |
|---|
| 2025.10.30 | ₩34,718 | ₩34,905 | ₩34,557 | ₩34,570 | -0.42% | 53.2만 |
|---|
| 2025.10.29 | ₩34,530 | ₩34,905 | ₩34,416 | ₩34,811 | +0.81% | 78.1만 |
|---|
| 2025.10.28 | ₩34,825 | ₩35,119 | ₩34,450 | ₩34,530 | -0.85% | 89.7만 |
|---|
| 2025.10.27 | ₩34,972 | ₩35,045 | ₩34,691 | ₩34,892 | -0.23% | 32만 |
|---|
| 2025.10.24 | ₩35,293 | ₩35,467 | ₩34,771 | ₩34,972 | -0.91% | 42.5만 |
|---|
| 2025.10.23 | ₩35,588 | ₩35,721 | ₩35,159 | ₩35,240 | -0.98% | 49.4만 |
|---|
| 2025.10.22 | ₩34,784 | ₩35,414 | ₩34,784 | ₩35,333 | +1.58% | 63.6만 |
|---|
| 2025.10.21 | ₩35,066 | ₩35,240 | ₩34,550 | ₩34,892 | -0.50% | 64.4만 |
|---|
| 2025.10.20 | ₩35,119 | ₩35,213 | ₩34,851 | ₩34,958 | -0.46% | 141.7만 |
|---|
| 2025.10.17 | ₩35,347 | ₩35,521 | ₩34,932 | ₩35,132 | -0.61% | 100.7만 |
|---|
| 2025.10.16 | ₩36,109 | ₩36,109 | ₩35,347 | ₩35,427 | -1.89% | 89.8만 |
|---|
| 2025.10.15 | ₩36,337 | ₩36,672 | ₩35,922 | ₩36,002 | -0.92% | 81.9만 |
|---|
| 2025.10.14 | ₩36,578 | ₩36,614 | ₩36,163 | ₩36,203 | -1.02% | 144.8만 |
|---|
| 2025.10.13 | ₩36,939 | ₩38,786 | ₩36,230 | ₩36,886 | -0.14% | 37.8만 |
|---|
| 2025.10.10 | ₩36,939 | ₩37,152 | ₩36,377 | ₩36,484 | -1.23% | 79.3만 |
|---|