South Bow Corporation (SOBO.TO) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	52.24	52.56	51.55	51.75	-1.63%	318,528
2026-09-01	52.85	53.20	51.77	52.61	+0.36%	813,900
2026-08-31	52.52	52.52	51.66	52.42	+0.67%	613,000
2026-08-28	51.80	52.12	51.71	52.07	+0.70%	353,200
2026-08-27	52.50	52.66	51.44	51.71	-1.41%	323,700
2026-08-26	50.66	52.62	50.66	52.45	+3.02%	570,500
2026-08-25	51.39	51.55	50.86	50.91	-1.41%	335,400
2026-08-24	51.54	51.78	50.35	51.64	-0.48%	551,700
2026-08-21	53.10	53.44	51.68	51.89	-2.13%	376,800
2026-08-20	52.36	53.66	52.33	53.02	+2.08%	584,300
2026-08-19	52.70	53.45	51.61	51.94	+0.23%	1,132,800
2026-08-18	51.28	51.99	51.27	51.82	+1.81%	378,600
2026-08-17	51.18	51.19	50.55	50.90	-0.20%	298,200
2026-08-14	51.00	51.32	50.84	51.00	-0.10%	300,400
2026-08-13	51.02	51.14	50.46	51.05	-0.02%	549,100
2026-08-12	50.45	51.10	50.40	51.06	+1.03%	306,200
2026-08-11	50.09	51.12	49.98	50.54	+0.88%	473,100
2026-08-10	50.09	50.32	49.40	50.10	+0.89%	443,800
2026-08-07	49.38	50.42	48.80	49.66	+0.16%	648,200
2026-08-06	51.27	51.27	48.81	49.58	-0.48%	964,400
2026-08-05	50.94	51.05	49.56	49.82	-2.20%	821,700
2026-08-04	51.45	51.45	49.76	50.94	-2.00%	1,079,200
2026-07-31	52.41	52.44	51.84	51.98	-0.91%	649,900
2026-07-30	52.32	52.67	51.69	52.46	-0.15%	1,115,700
2026-07-29	53.23	53.23	52.23	52.54	+0.10%	597,500
2026-07-28	53.10	53.44	52.03	52.49	-0.57%	418,000
2026-07-27	53.54	53.63	52.55	52.79	-2.75%	464,000
2026-07-24	54.46	54.90	54.00	54.28	-0.33%	303,400
2026-07-23	54.13	54.73	53.99	54.46	+0.61%	438,100
2026-07-22	53.25	54.37	53.25	54.13	+2.44%	986,000
2026-07-21	52.64	52.89	52.27	52.84	+0.69%	556,300
2026-07-20	53.33	53.60	52.45	52.48	-1.00%	342,500
2026-07-17	53.40	53.72	52.56	53.01	+0.30%	701,300
2026-07-16	52.89	53.27	52.66	52.85	+0.15%	412,700
2026-07-15	52.71	53.40	52.61	52.77	-0.04%	337,700
2026-07-14	52.80	53.30	52.44	52.79	+0.25%	375,100
2026-07-13	51.69	52.99	51.56	52.66	+3.03%	735,800
2026-07-10	51.51	51.57	50.74	51.11	-0.74%	732,500
2026-07-09	51.84	52.38	51.38	51.49	-1.21%	679,600
2026-07-08	51.49	52.34	51.05	52.12	+1.94%	800,000
2026-07-07	49.46	51.62	49.24	51.13	+4.26%	1,049,600
2026-07-06	49.22	50.28	48.95	49.04	-0.55%	546,800
2026-07-03	48.79	49.58	48.79	49.31	+1.17%	264,200
2026-07-02	49.25	49.33	48.31	48.74	-2.44%	1,415,100
2026-06-30	50.19	50.62	49.85	49.96	-1.90%	1,638,800
2026-06-29	51.95	52.00	50.86	50.93	-1.81%	371,400
2026-06-26	51.84	52.08	51.33	51.87	-0.06%	882,900
2026-06-25	50.84	52.08	50.78	51.90	+1.84%	683,200
2026-06-24	51.29	51.48	50.36	50.96	-1.09%	836,000
2026-06-23	50.71	51.64	50.47	51.52	+1.50%	797,800
2026-06-22	50.69	51.14	50.26	50.76	+0.59%	1,905,500
2026-06-19	50.47	50.85	50.39	50.46	-0.22%	619,900
2026-06-18	50.85	50.92	49.61	50.57	-0.69%	963,200
2026-06-17	51.78	51.80	50.75	50.92	-1.49%	607,600
2026-06-16	52.41	52.67	51.60	51.69	-2.01%	731,300
2026-06-15	52.33	52.99	51.71	52.75	-1.05%	452,200
2026-06-12	52.53	53.74	52.38	53.31	+1.25%	921,200
2026-06-11	52.81	53.58	52.63	52.65	+0.10%	1,702,500
2026-06-10	50.77	52.69	50.76	52.60	+4.51%	1,273,800
2026-06-09	50.62	50.76	49.74	50.33	-0.47%	835,300
2026-06-08	51.50	51.88	50.41	50.57	-1.56%	638,000
2026-06-05	51.87	52.18	51.30	51.37	-1.15%	703,600
2026-06-04	50.89	52.02	50.86	51.97	+1.96%	627,000
2026-06-03	51.00	51.97	50.94	50.97	+0.14%	1,018,800
2026-06-02	50.37	51.19	50.37	50.90	+1.25%	581,300
2026-06-01	49.98	50.88	49.88	50.27	+1.35%	652,900
2026-05-29	51.03	51.41	49.18	49.60	-2.90%	1,519,000
2026-05-28	51.43	51.98	50.88	51.08	-0.95%	823,600
2026-05-27	51.40	51.95	51.07	51.57	-0.58%	810,400
2026-05-26	52.47	52.71	51.87	51.87	-0.90%	645,000
2026-05-25	52.29	52.47	52.00	52.34	-0.68%	191,600
2026-05-22	52.08	53.03	51.95	52.70	+1.35%	796,600
2026-05-21	51.68	52.30	51.50	52.00	+0.97%	848,200
2026-05-20	51.41	52.22	51.38	51.50	+0.00%	895,300
2026-05-19	51.50	51.84	51.25	51.50	+0.49%	945,300
2026-05-15	50.40	51.32	50.07	51.25	+1.97%	1,023,200
2026-05-14	49.47	50.43	49.29	50.26	+1.89%	930,900
2026-05-13	49.76	50.17	49.06	49.33	-0.58%	594,200
2026-05-12	48.75	49.68	48.61	49.62	+2.44%	1,011,100
2026-05-11	47.95	48.49	47.95	48.44	+1.98%	785,100
2026-05-08	47.40	48.65	46.54	47.50	-0.88%	1,064,400
2026-05-07	47.08	48.06	46.34	47.92	+1.18%	1,505,000
2026-05-06	47.26	47.64	47.09	47.36	-1.64%	1,567,300
2026-05-05	48.00	48.33	47.61	48.15	+0.50%	669,000
2026-05-04	47.27	48.02	46.94	47.91	+1.44%	1,470,700
2026-05-01	46.63	47.27	46.35	47.23	+1.57%	1,504,700
2026-04-30	45.41	46.67	45.41	46.50	+2.02%	1,843,400
2026-04-29	44.97	45.78	44.55	45.58	+1.88%	1,025,400
2026-04-28	44.27	45.15	44.20	44.74	+2.15%	1,604,200
2026-04-27	44.03	44.22	43.66	43.80	+0.07%	2,550,600
2026-04-24	43.33	43.83	43.20	43.77	+0.23%	1,874,300
2026-04-23	43.17	43.96	43.08	43.67	+1.77%	1,734,500
2026-04-22	43.01	43.29	42.58	42.91	+0.19%	1,324,500
2026-04-21	42.94	43.17	42.38	42.83	-0.35%	1,924,200
2026-04-20	43.29	43.75	42.81	42.98	-2.21%	1,582,700
2026-04-17	43.90	44.01	43.13	43.95	-0.81%	1,245,800
2026-04-16	44.48	44.77	44.02	44.31	-0.29%	1,256,200
2026-04-15	44.91	44.95	44.44	44.44	-1.09%	777,600
2026-04-14	45.29	45.51	44.62	44.93	-1.51%	1,307,400
2026-04-13	46.35	46.44	45.40	45.62	-0.87%	1,003,200
2026-04-10	46.21	46.51	46.01	46.02	-0.48%	718,600
2026-04-09	46.50	47.21	46.21	46.24	-0.11%	1,104,700
2026-04-08	45.90	46.50	45.50	46.29	-1.66%	1,500,300
2026-04-07	46.35	47.22	46.01	47.07	+1.91%	1,568,500
2026-04-06	46.15	46.37	45.91	46.19	+0.04%	1,730,300
2026-04-02	45.46	46.23	45.30	46.17	+2.49%	1,499,100
2026-04-01	45.81	46.19	44.48	45.05	-2.66%	3,029,300
2026-03-31	47.17	47.36	45.63	46.28	-3.00%	2,969,400
2026-03-30	47.77	48.59	47.49	47.71	+0.46%	2,974,300
2026-03-27	47.12	47.80	46.90	47.49	+0.87%	1,549,000
2026-03-26	47.25	47.67	47.00	47.08	-0.25%	2,018,300
2026-03-25	46.81	47.37	46.55	47.20	+1.31%	2,526,100
2026-03-24	46.48	47.35	46.28	46.59	+0.60%	2,216,600
2026-03-23	45.64	46.68	45.13	46.31	+0.67%	1,293,500
2026-03-20	46.18	46.66	45.73	46.00	-0.26%	2,264,300
2026-03-19	45.60	46.35	45.55	46.12	+0.81%	936,300
2026-03-18	46.21	46.53	45.70	45.75	-0.97%	701,900
2026-03-17	46.67	46.91	46.07	46.20	-0.54%	818,100
2026-03-16	45.82	46.45	45.60	46.45	+0.96%	751,200
2026-03-13	44.96	46.06	44.92	46.01	+2.09%	461,700
2026-03-12	45.56	46.08	45.05	45.07	-0.81%	1,342,900
2026-03-11	44.98	45.68	44.84	45.44	+1.20%	649,300
2026-03-10	45.27	45.46	44.75	44.90	-0.90%	756,400
2026-03-09	45.50	45.92	44.97	45.31	-0.35%	934,900
2026-03-06	46.23	46.48	44.84	45.47	-0.18%	744,300
2026-03-05	45.33	45.59	44.85	45.55	+0.24%	1,360,600
2026-03-04	45.00	45.73	44.84	45.44	+0.60%	1,073,600
2026-03-03	45.00	45.38	44.43	45.17	+0.67%	538,200
2026-03-02	44.61	45.21	44.12	44.87	+2.30%	1,030,400
2026-02-27	44.15	44.54	43.68	43.86	-0.11%	1,434,300
2026-02-26	44.55	45.44	43.72	43.91	-1.88%	1,301,700
2026-02-25	43.60	44.80	43.30	44.75	+2.83%	1,377,500
2026-02-24	43.39	43.59	42.97	43.52	+0.81%	742,300
2026-02-23	42.80	43.85	42.55	43.17	+0.86%	775,400
2026-02-20	42.02	43.16	41.80	42.80	+1.83%	1,139,100
2026-02-19	41.14	42.06	41.07	42.03	+2.36%	957,000
2026-02-18	40.88	41.30	40.80	41.06	+0.88%	897,400
2026-02-17	41.32	41.38	40.52	40.70	-1.26%	661,800
2026-02-13	40.23	41.52	40.14	41.22	+2.84%	689,900
2026-02-12	40.00	40.54	39.89	40.08	+0.28%	835,100
2026-02-11	39.47	39.98	39.45	39.97	+1.45%	565,100
2026-02-10	39.53	39.94	39.30	39.40	-0.45%	819,700
2026-02-09	39.85	40.00	39.34	39.58	-0.70%	770,100
2026-02-06	39.87	40.50	39.71	39.86	+0.28%	749,900
2026-02-05	39.27	39.82	39.05	39.75	+1.40%	908,800
2026-02-04	39.50	39.80	38.95	39.20	-0.05%	638,000
2026-02-03	38.78	39.48	38.60	39.22	+1.37%	670,400
2026-02-02	38.38	39.07	38.38	38.69	+0.03%	1,599,800
2026-01-30	38.46	38.80	37.99	38.68	+0.21%	809,500
2026-01-29	38.28	38.76	38.20	38.60	+1.58%	1,397,000
2026-01-28	38.19	38.45	37.98	38.00	-0.78%	1,838,900
2026-01-27	37.94	38.45	37.73	38.30	+1.30%	1,039,300
2026-01-26	38.07	38.08	37.52	37.81	-0.21%	1,204,800
2026-01-23	37.68	38.02	37.49	37.89	+1.26%	860,700
2026-01-22	37.01	37.53	37.00	37.42	+1.11%	538,600
2026-01-21	37.26	37.70	36.79	37.01	-0.51%	1,502,100
2026-01-20	36.86	37.43	36.50	37.20	+1.00%	967,200
2026-01-19	36.98	36.99	36.60	36.83	-0.24%	216,200
2026-01-16	36.49	37.12	36.41	36.92	+1.57%	1,287,700
2026-01-15	36.44	36.75	36.22	36.35	-0.49%	1,037,000
2026-01-14	36.48	36.87	36.20	36.53	-0.95%	1,118,600
2026-01-13	36.25	36.88	36.12	36.88	+1.65%	905,400
2026-01-12	36.28	36.58	36.08	36.28	-0.03%	936,400
2026-01-09	36.39	36.60	36.23	36.29	+0.19%	667,800
2026-01-08	36.25	36.64	36.06	36.22	+0.03%	718,000
2026-01-07	36.51	36.55	36.02	36.21	-0.69%	1,212,900
2026-01-06	37.39	37.39	36.31	36.46	-1.94%	1,691,600
2026-01-05	38.04	38.32	35.86	37.18	-2.82%	2,180,200
2026-01-02	37.78	38.50	37.57	38.26	+1.35%	1,266,800
2025-12-31	37.33	38.16	37.33	37.75	-2.88%	3,069,000
2025-12-30	39.00	39.00	38.68	38.87	-0.08%	812,800
2025-12-29	38.88	39.01	38.75	38.90	+0.28%	1,873,100
2025-12-24	38.85	39.00	38.56	38.79	+0.00%	459,100
2025-12-23	38.06	38.84	38.06	38.79	+1.70%	3,772,900
2025-12-22	37.95	38.20	37.63	38.14	+1.09%	949,000
2025-12-19	37.78	38.25	37.70	37.73	-0.37%	990,100
2025-12-18	38.05	38.20	37.69	37.87	-0.45%	829,300
2025-12-17	37.76	38.27	37.73	38.04	+0.96%	1,228,900
2025-12-16	38.62	38.68	37.60	37.68	-2.43%	961,000
2025-12-15	38.45	38.80	37.99	38.62	+2.82%	666,000
2025-12-12	37.83	37.93	37.37	37.56	-0.66%	421,700
2025-12-11	37.48	37.92	37.17	37.81	+0.83%	612,000
2025-12-10	38.02	38.16	37.30	37.50	-1.47%	1,028,800
2025-12-09	37.96	38.41	37.86	38.06	+0.26%	751,700
2025-12-08	38.40	38.40	37.85	37.96	-1.20%	1,553,200
2025-12-05	38.40	38.66	38.11	38.42	+0.31%	479,700
2025-12-04	37.93	38.41	37.79	38.30	+1.40%	921,200
2025-12-03	38.45	38.57	37.69	37.77	-1.72%	573,200
2025-12-02	38.73	38.77	38.20	38.43	-0.72%	435,600
2025-12-01	38.53	38.98	38.39	38.71	+0.73%	537,300
2025-11-28	38.00	38.59	37.82	38.43	+1.10%	326,600
2025-11-27	37.75	38.29	37.75	38.01	+0.61%	191,500
2025-11-26	38.55	38.55	37.71	37.78	-1.64%	691,600
2025-11-25	38.51	38.78	38.36	38.41	-0.65%	378,100
2025-11-24	38.60	38.73	38.32	38.66	-0.03%	1,251,400
2025-11-21	38.44	38.67	38.23	38.67	+1.42%	1,005,800
2025-11-20	39.35	39.46	38.05	38.13	-3.17%	1,185,500
2025-11-19	38.72	39.49	38.56	39.38	+1.03%	1,032,400
2025-11-18	38.82	39.16	38.58	38.98	+0.52%	846,700
2025-11-17	38.68	39.05	38.50	38.78	+0.86%	713,200
2025-11-14	37.18	38.55	36.95	38.45	+5.11%	1,372,600
2025-11-13	37.38	37.38	36.39	36.58	-2.01%	714,400
2025-11-12	36.80	37.45	36.77	37.33	+1.41%	512,300
2025-11-11	36.74	37.01	36.68	36.81	+0.19%	830,700
2025-11-10	36.66	36.79	36.29	36.74	+0.91%	422,200
2025-11-07	36.20	36.50	35.82	36.41	+0.17%	634,900
2025-11-06	36.23	36.66	36.21	36.35	+0.53%	1,039,000
2025-11-05	35.85	36.36	35.77	36.16	+1.52%	815,000
2025-11-04	35.73	35.94	35.28	35.62	-0.97%	550,200
2025-11-03	36.56	36.56	35.75	35.97	-1.13%	501,300
2025-10-31	36.22	36.55	36.10	36.38	+0.64%	921,500
2025-10-30	36.41	36.53	36.14	36.15	-0.25%	535,100
2025-10-29	36.02	36.25	35.77	36.24	+0.72%	862,800
2025-10-28	36.59	36.73	35.90	35.98	-1.42%	697,100
2025-10-27	36.50	36.65	36.30	36.50	-0.25%	404,000
2025-10-24	36.83	36.97	36.42	36.59	-0.71%	1,046,600
2025-10-23	37.16	37.35	36.75	36.85	-0.11%	1,064,800
2025-10-22	36.63	36.96	36.39	36.89	+0.99%	556,200
2025-10-21	36.82	36.82	36.25	36.53	-0.35%	1,117,900
2025-10-20	36.57	36.94	36.55	36.66	-0.27%	835,000
2025-10-17	37.02	37.28	36.62	36.76	-1.18%	1,071,500
2025-10-16	37.62	37.79	37.13	37.20	-1.48%	636,600
2025-10-15	38.21	38.52	37.70	37.76	-0.66%	879,900
2025-10-14	38.31	38.50	37.94	38.01	-0.42%	1,219,100
2025-10-10	38.79	38.86	38.06	38.17	-1.32%	774,400
2025-10-09	39.78	39.93	38.50	38.68	-2.42%	969,600
2025-10-08	39.91	40.20	39.37	39.64	-0.73%	1,182,700
2025-10-07	40.37	40.37	39.44	39.93	-0.97%	1,333,600
2025-10-06	40.53	40.72	40.26	40.32	-0.49%	1,495,200
2025-10-03	40.22	40.64	40.11	40.52	+0.67%	1,448,200
2025-10-02	38.97	40.26	38.85	40.25	+3.18%	3,371,500
2025-10-01	39.36	39.40	38.55	39.01	-0.94%	5,647,200
2025-09-30	38.76	39.48	38.68	39.38	+1.16%	781,800
2025-09-29	39.00	39.16	38.53	38.93	-1.32%	3,611,800
2025-09-26	39.80	40.16	39.43	39.45	-0.88%	4,589,900
2025-09-25	39.41	40.54	39.41	39.80	-0.08%	5,996,100
2025-09-24	38.89	40.03	38.89	39.83	+2.29%	3,246,800
2025-09-23	38.69	39.41	38.60	38.94	+0.75%	848,200
2025-09-22	38.41	38.90	38.27	38.65	+0.55%	791,800
2025-09-19	39.22	39.22	38.40	38.44	-1.49%	1,223,600
2025-09-18	39.01	39.22	38.90	39.02	+0.08%	1,198,300
2025-09-17	38.88	39.05	38.77	38.99	+0.36%	650,700
2025-09-16	38.82	39.08	38.62	38.85	+0.08%	336,000
2025-09-15	38.50	38.93	38.34	38.82	+0.70%	1,047,500
2025-09-12	38.35	38.57	38.25	38.55	+0.89%	344,800
2025-09-11	38.38	38.50	37.92	38.21	-0.70%	685,000
2025-09-10	38.37	38.69	38.34	38.48	+0.34%	1,021,500
2025-09-09	38.40	38.73	38.31	38.35	-0.16%	415,800
2025-09-08	38.29	38.72	38.23	38.41	+0.37%	1,337,600
2025-09-05	38.07	38.34	37.77	38.27	+0.53%	823,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+12.61%). 가장 약한 달: 10월 (-6.74%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.81%
2월+12.61%
3월-0.35%
4월-1.90%
5월+4.06%
6월-0.45%
7월+4.46%
8월+3.79%
9월+3.99%
10월-6.74%
11월+6.84%
12월-2.48%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

South Bow Corporation (SOBO.TO)의 최근 종가는 얼마입니까?

2026-09-02 기준 51.75. Closelook 데이터 레이크의 일별 가격 기록 기준.

SOBO.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 54.90, 최저 35.28 (2026-09-02 기준).

South Bow Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SOBO.TO의 가장 강한 달은 2월(평균 +12.61%), 가장 약한 달은 10월(평균 -6.74%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.