시장 데이터를 불러오는 중
Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1, 2077 · GPJA · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,213 | ₩25,213 | ₩24,825 | ₩25,052 | -0.64% | 1.1만 |
| 2026.10.08 | ₩25,026 | ₩25,280 | ₩24,449 | ₩25,039 | +0.05% | 5.7만 |
| 2026.10.07 | ₩25,280 | ₩25,356 | ₩24,878 | ₩25,026 | -1.01% | 2.3만 |
| 2026.10.06 | ₩25,777 | ₩25,817 | ₩25,361 | ₩25,361 | -1.61% | 5만 |
| 2026.10.05 | ₩25,683 | ₩25,816 | ₩25,468 | ₩25,750 | +0.26% | 2만 |
| 2026.10.02 | ₩25,656 | ₩26,085 | ₩25,616 | ₩25,763 | +0.42% | 2.5만 |
| 2026.10.01 | ₩25,482 | ₩25,991 | ₩24,912 | ₩25,736 | +1.00% | 3만 |
| 2026.09.30 | ₩24,999 | ₩25,710 | ₩24,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,710 |
| +2.84% |
| 4.2만 |
| 2026.09.29 | ₩25,683 | ₩25,850 | ₩25,294 | ₩25,415 | -1.04% | 1.8만 |
|---|
| 2026.09.28 | ₩25,589 | ₩25,998 | ₩25,374 | ₩25,777 | +0.73% | 3.5만 |
|---|
| 2026.09.25 | ₩26,394 | ₩26,394 | ₩25,160 | ₩25,495 | -3.40% | 1.8만 |
|---|
| 2026.09.24 | ₩25,361 | ₩25,602 | ₩25,361 | ₩25,482 | +0.48% | 1.8만 |
|---|
| 2026.09.23 | ₩25,723 | ₩26,052 | ₩25,348 | ₩25,590 | -0.52% | 3.7만 |
|---|
| 2026.09.22 | ₩26,085 | ₩26,219 | ₩25,696 | ₩25,897 | -0.72% | 5만 |
|---|
| 2026.09.21 | ₩26,045 | ₩26,380 | ₩25,938 | ₩26,045 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩26,139 | ₩26,233 | ₩26,018 | ₩26,112 | -0.10% | 1.5만 |
|---|
| 2026.09.17 | ₩26,152 | ₩26,517 | ₩26,032 | ₩26,245 | +0.35% | 2.5만 |
|---|
| 2026.09.16 | ₩26,032 | ₩26,394 | ₩25,901 | ₩25,924 | -0.41% | 2.9만 |
|---|
| 2026.09.15 | ₩26,146 | ₩26,327 | ₩25,897 | ₩25,978 | -0.64% | 5.2만 |
|---|
| 2026.09.14 | ₩26,434 | ₩26,528 | ₩26,219 | ₩26,286 | -0.56% | 2.4만 |
|---|
| 2026.09.11 | ₩26,420 | ₩26,541 | ₩26,019 | ₩26,541 | +0.46% | 3.9만 |
|---|
| 2026.09.10 | ₩26,179 | ₩26,394 | ₩25,884 | ₩26,018 | -0.61% | 2.7만 |
|---|
| 2026.09.09 | ₩26,608 | ₩26,622 | ₩25,844 | ₩26,179 | -1.61% | 3.2만 |
|---|
| 2026.09.08 | ₩27,198 | ₩27,198 | ₩26,568 | ₩26,568 | -2.32% | 1.2만 |
|---|
| 2026.09.04 | ₩27,399 | ₩27,426 | ₩26,997 | ₩27,104 | -1.08% | 1.3만 |
|---|
| 2026.09.03 | ₩27,359 | ₩27,493 | ₩27,171 | ₩27,292 | -0.25% | 6.2천 |
|---|
| 2026.09.02 | ₩27,306 | ₩27,627 | ₩27,024 | ₩27,359 | +0.20% | 1.9만 |
|---|
| 2026.09.01 | ₩27,601 | ₩27,601 | ₩27,252 | ₩27,426 | -0.63% | 2만 |
|---|
| 2026.08.31 | ₩27,359 | ₩27,467 | ₩26,990 | ₩27,467 | +0.39% | 2.9만 |
|---|
| 2026.08.28 | ₩27,614 | ₩27,865 | ₩27,265 | ₩27,359 | -0.92% | 2.4만 |
|---|
| 2026.08.27 | ₩27,815 | ₩27,831 | ₩27,762 | ₩27,775 | -0.14% | 8.3천 |
|---|
| 2026.08.26 | ₩27,480 | ₩27,788 | ₩27,480 | ₩27,681 | +0.73% | 7.6천 |
|---|
| 2026.08.25 | ₩27,413 | ₩27,654 | ₩27,366 | ₩27,654 | +0.88% | 1.5만 |
|---|
| 2026.08.24 | ₩27,171 | ₩27,332 | ₩27,171 | ₩27,252 | +0.30% | 3.7만 |
|---|
| 2026.08.21 | ₩27,332 | ₩27,413 | ₩27,171 | ₩27,251 | -0.30% | 2.2만 |
|---|
| 2026.08.20 | ₩27,239 | ₩27,480 | ₩27,218 | ₩27,386 | +0.54% | 1.1만 |
|---|
| 2026.08.19 | ₩26,970 | ₩27,448 | ₩26,970 | ₩27,420 | +1.67% | 1.8만 |
|---|
| 2026.08.18 | ₩27,453 | ₩27,480 | ₩27,051 | ₩27,212 | -0.88% | 2.2만 |
|---|
| 2026.08.17 | ₩27,587 | ₩27,597 | ₩27,385 | ₩27,386 | -0.73% | 1.2만 |
|---|
| 2026.08.14 | ₩27,721 | ₩27,721 | ₩27,560 | ₩27,587 | -0.48% | 1만 |
|---|
| 2026.08.13 | ₩27,641 | ₩27,708 | ₩27,574 | ₩27,627 | -0.05% | 1.4만 |
|---|
| 2026.08.12 | ₩27,802 | ₩27,802 | ₩27,507 | ₩27,571 | -0.83% | 1.7만 |
|---|
| 2026.08.11 | ₩27,829 | ₩27,842 | ₩27,695 | ₩27,696 | -0.48% | 1.3만 |
|---|
| 2026.08.10 | ₩27,829 | ₩27,829 | ₩27,627 | ₩27,681 | -0.53% | 3.5만 |
|---|
| 2026.08.07 | ₩27,627 | ₩27,815 | ₩27,627 | ₩27,748 | +0.44% | 1.8만 |
|---|
| 2026.08.06 | ₩27,815 | ₩27,902 | ₩27,560 | ₩27,627 | -0.68% | 2.9만 |
|---|
| 2026.08.05 | ₩28,016 | ₩28,105 | ₩27,815 | ₩27,815 | -0.72% | 1.8만 |
|---|
| 2026.08.04 | ₩27,923 | ₩28,057 | ₩27,896 | ₩28,030 | +0.38% | 1.5만 |
|---|
| 2026.08.03 | ₩27,949 | ₩28,050 | ₩27,909 | ₩27,963 | +0.05% | 1.4만 |
|---|
| 2026.07.31 | ₩27,936 | ₩28,016 | ₩27,842 | ₩27,855 | -0.29% | 2.2만 |
|---|
| 2026.07.30 | ₩27,802 | ₩27,943 | ₩27,802 | ₩27,855 | +0.19% | 6.8천 |
|---|
| 2026.07.29 | ₩27,909 | ₩28,000 | ₩27,802 | ₩27,842 | -0.24% | 1.8만 |
|---|
| 2026.07.28 | ₩28,124 | ₩28,124 | ₩27,869 | ₩28,003 | -0.43% | 2.2만 |
|---|
| 2026.07.27 | ₩27,990 | ₩28,110 | ₩27,869 | ₩27,949 | -0.14% | 1.6만 |
|---|
| 2026.07.24 | ₩27,829 | ₩27,963 | ₩27,829 | ₩27,916 | +0.31% | 2.9만 |
|---|
| 2026.07.23 | ₩28,003 | ₩28,003 | ₩27,829 | ₩27,829 | -0.62% | 1.3만 |
|---|
| 2026.07.22 | ₩28,164 | ₩28,164 | ₩28,003 | ₩28,016 | -0.52% | 8.4천 |
|---|
| 2026.07.21 | ₩28,191 | ₩28,191 | ₩28,043 | ₩28,097 | -0.33% | 1.7만 |
|---|
| 2026.07.20 | ₩28,124 | ₩28,231 | ₩28,043 | ₩28,124 | 0.00% | 1.4만 |
|---|
| 2026.07.17 | ₩27,963 | ₩28,227 | ₩27,963 | ₩27,996 | +0.12% | 1만 |
|---|
| 2026.07.16 | ₩28,164 | ₩28,227 | ₩27,923 | ₩27,949 | -0.76% | 1.4만 |
|---|
| 2026.07.15 | ₩28,070 | ₩28,271 | ₩28,049 | ₩28,049 | -0.08% | 6.9천 |
|---|
| 2026.07.14 | ₩28,258 | ₩28,258 | ₩28,043 | ₩28,057 | -0.71% | 6.8천 |
|---|
| 2026.07.13 | ₩28,191 | ₩28,311 | ₩27,990 | ₩28,137 | -0.19% | 1.3만 |
|---|
| 2026.07.10 | ₩28,365 | ₩28,379 | ₩28,164 | ₩28,265 | -0.35% | 9.6천 |
|---|
| 2026.07.09 | ₩28,318 | ₩28,379 | ₩28,240 | ₩28,298 | -0.07% | 1.2만 |
|---|
| 2026.07.08 | ₩28,472 | ₩28,499 | ₩28,137 | ₩28,285 | -0.66% | 2.4만 |
|---|
| 2026.07.07 | ₩28,660 | ₩28,700 | ₩28,459 | ₩28,526 | -0.47% | 1.1만 |
|---|
| 2026.07.06 | ₩28,566 | ₩28,700 | ₩28,553 | ₩28,660 | +0.33% | 1.3만 |
|---|
| 2026.07.02 | ₩28,566 | ₩28,593 | ₩28,432 | ₩28,526 | -0.14% | 1.4만 |
|---|
| 2026.07.01 | ₩28,446 | ₩28,660 | ₩28,432 | ₩28,553 | +0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩28,620 | ₩28,754 | ₩28,325 | ₩28,392 | -0.80% | 20.1만 |
|---|
| 2026.06.29 | ₩29,036 | ₩29,130 | ₩28,915 | ₩29,049 | +0.05% | 2.1만 |
|---|
| 2026.06.26 | ₩28,989 | ₩29,057 | ₩28,915 | ₩28,942 | -0.16% | 1.8만 |
|---|
| 2026.06.25 | ₩29,049 | ₩29,170 | ₩29,009 | ₩29,063 | +0.05% | 1.6만 |
|---|
| 2026.06.24 | ₩29,250 | ₩29,304 | ₩29,076 | ₩29,130 | -0.41% | 1.9만 |
|---|
| 2026.06.23 | ₩29,264 | ₩29,311 | ₩29,170 | ₩29,223 | -0.14% | 2.1만 |
|---|
| 2026.06.22 | ₩29,371 | ₩29,505 | ₩29,197 | ₩29,197 | -0.59% | 1.4만 |
|---|
| 2026.06.18 | ₩29,438 | ₩29,626 | ₩29,378 | ₩29,465 | +0.09% | 2.1만 |
|---|
| 2026.06.17 | ₩29,411 | ₩29,502 | ₩29,210 | ₩29,250 | -0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩29,183 | ₩29,465 | ₩29,089 | ₩29,304 | +0.41% | 3만 |
|---|
| 2026.06.15 | ₩29,130 | ₩29,331 | ₩29,104 | ₩29,170 | +0.14% | 9.6천 |
|---|
| 2026.06.12 | ₩29,069 | ₩29,103 | ₩28,942 | ₩29,009 | -0.21% | 5.4천 |
|---|
| 2026.06.11 | ₩28,902 | ₩29,170 | ₩28,888 | ₩29,009 | +0.37% | 2.1만 |
|---|
| 2026.06.10 | ₩28,969 | ₩29,036 | ₩28,875 | ₩28,942 | -0.09% | 1만 |
|---|
| 2026.06.09 | ₩29,170 | ₩29,170 | ₩28,875 | ₩28,902 | -0.92% | 1.6만 |
|---|
| 2026.06.08 | ₩29,223 | ₩29,290 | ₩28,995 | ₩29,009 | -0.73% | 1.4만 |
|---|
| 2026.06.05 | ₩29,398 | ₩29,398 | ₩29,103 | ₩29,210 | -0.64% | 8.8천 |
|---|
| 2026.06.04 | ₩29,478 | ₩29,686 | ₩29,438 | ₩29,438 | -0.14% | 9천 |
|---|
| 2026.06.03 | ₩29,679 | ₩29,706 | ₩29,371 | ₩29,478 | -0.68% | 2만 |
|---|
| 2026.06.02 | ₩29,653 | ₩29,881 | ₩29,520 | ₩29,626 | -0.09% | 1.1만 |
|---|
| 2026.06.01 | ₩29,921 | ₩29,921 | ₩29,653 | ₩29,720 | -0.67% | 6.8천 |
|---|
| 2026.05.29 | ₩29,921 | ₩30,042 | ₩29,706 | ₩29,720 | -0.67% | 3만 |
|---|
| 2026.05.28 | ₩29,867 | ₩29,881 | ₩29,787 | ₩29,834 | -0.11% | 1.4만 |
|---|
| 2026.05.27 | ₩29,700 | ₩29,840 | ₩29,700 | ₩29,746 | +0.16% | 6천 |
|---|
| 2026.05.26 | ₩29,653 | ₩29,814 | ₩29,545 | ₩29,706 | +0.18% | 2.9만 |
|---|
| 2026.05.22 | ₩29,599 | ₩29,704 | ₩29,492 | ₩29,532 | -0.23% | 6.2천 |
|---|
| 2026.05.21 | ₩29,767 | ₩29,767 | ₩29,492 | ₩29,572 | -0.65% | 1.4만 |
|---|
| 2026.05.20 | ₩29,720 | ₩29,887 | ₩29,626 | ₩29,746 | +0.09% | 1.6만 |
|---|
| 2026.05.19 | ₩29,639 | ₩29,706 | ₩29,508 | ₩29,693 | +0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩29,901 | ₩29,901 | ₩29,706 | ₩29,814 | -0.29% | 1.7만 |
|---|
| 2026.05.15 | ₩30,015 | ₩30,028 | ₩29,867 | ₩29,867 | -0.49% | 1.9만 |
|---|
| 2026.05.14 | ₩30,055 | ₩30,243 | ₩30,055 | ₩30,149 | +0.31% | 7.8천 |
|---|
| 2026.05.13 | ₩30,162 | ₩30,162 | ₩30,031 | ₩30,101 | -0.20% | 4.4천 |
|---|
| 2026.05.12 | ₩30,068 | ₩30,189 | ₩29,948 | ₩30,162 | +0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩30,015 | ₩30,082 | ₩29,948 | ₩30,015 | 0.00% | 5.5천 |
|---|
| 2026.05.08 | ₩29,854 | ₩29,881 | ₩29,787 | ₩29,881 | +0.09% | 5.5천 |
|---|
| 2026.05.07 | ₩29,706 | ₩29,881 | ₩29,679 | ₩29,814 | +0.36% | 8.4천 |
|---|
| 2026.05.06 | ₩29,749 | ₩29,854 | ₩29,653 | ₩29,800 | +0.17% | 1.3만 |
|---|
| 2026.05.05 | ₩29,706 | ₩29,764 | ₩29,700 | ₩29,722 | +0.05% | 5천 |
|---|
| 2026.05.04 | ₩29,948 | ₩29,948 | ₩29,505 | ₩29,653 | -0.99% | 1.4만 |
|---|
| 2026.05.01 | ₩29,733 | ₩30,015 | ₩29,733 | ₩29,871 | +0.46% | 9.2천 |
|---|
| 2026.04.30 | ₩29,840 | ₩29,974 | ₩29,760 | ₩29,800 | -0.13% | 1.7만 |
|---|
| 2026.04.29 | ₩30,035 | ₩30,055 | ₩29,867 | ₩29,921 | -0.38% | 1.2만 |
|---|
| 2026.04.28 | ₩30,055 | ₩30,162 | ₩30,055 | ₩30,162 | +0.36% | 4.1천 |
|---|
| 2026.04.27 | ₩30,296 | ₩30,296 | ₩30,095 | ₩30,150 | -0.48% | 3.3천 |
|---|
| 2026.04.24 | ₩29,907 | ₩30,350 | ₩29,907 | ₩30,310 | +1.35% | 1.1만 |
|---|
| 2026.04.23 | ₩30,001 | ₩30,172 | ₩29,936 | ₩30,068 | +0.22% | 7.4천 |
|---|
| 2026.04.22 | ₩29,773 | ₩30,042 | ₩29,653 | ₩30,042 | +0.90% | 1만 |
|---|
| 2026.04.21 | ₩29,787 | ₩29,881 | ₩29,760 | ₩29,867 | +0.27% | 8.4천 |
|---|
| 2026.04.20 | ₩29,863 | ₩29,867 | ₩29,773 | ₩29,773 | -0.30% | 3.8천 |
|---|
| 2026.04.17 | ₩29,974 | ₩29,988 | ₩29,787 | ₩29,787 | -0.63% | 7.2천 |
|---|
| 2026.04.16 | ₩29,773 | ₩29,893 | ₩29,746 | ₩29,827 | +0.18% | 8.7천 |
|---|
| 2026.04.15 | ₩29,974 | ₩29,988 | ₩29,800 | ₩29,907 | -0.22% | 7.8천 |
|---|
| 2026.04.14 | ₩29,753 | ₩29,921 | ₩29,679 | ₩29,867 | +0.38% | 1만 |
|---|
| 2026.04.13 | ₩29,706 | ₩29,746 | ₩29,586 | ₩29,653 | -0.18% | 9.1천 |
|---|
| 2026.04.10 | ₩29,679 | ₩29,726 | ₩29,653 | ₩29,720 | +0.14% | 9.2천 |
|---|
| 2026.04.09 | ₩29,840 | ₩29,840 | ₩29,639 | ₩29,746 | -0.31% | 4.6천 |
|---|
| 2026.04.08 | ₩29,559 | ₩30,122 | ₩29,478 | ₩29,907 | +1.18% | 2.2만 |
|---|
| 2026.04.07 | ₩29,170 | ₩29,264 | ₩29,076 | ₩29,250 | +0.28% | 1.4만 |
|---|
| 2026.04.06 | ₩29,089 | ₩29,371 | ₩28,848 | ₩29,250 | +0.55% | 2.3만 |
|---|
| 2026.04.02 | ₩28,875 | ₩28,982 | ₩28,801 | ₩28,955 | +0.28% | 4.1천 |
|---|
| 2026.04.01 | ₩28,620 | ₩29,002 | ₩28,580 | ₩28,848 | +0.80% | 2.6만 |
|---|
| 2026.03.31 | ₩28,835 | ₩29,170 | ₩28,513 | ₩28,513 | -1.12% | 8.7만 |
|---|
| 2026.03.30 | ₩29,478 | ₩29,492 | ₩29,170 | ₩29,223 | -0.86% | 8.8천 |
|---|
| 2026.03.27 | ₩29,210 | ₩29,210 | ₩28,985 | ₩29,210 | 0.00% | 8.3천 |
|---|
| 2026.03.26 | ₩29,103 | ₩29,351 | ₩29,103 | ₩29,156 | +0.18% | 1.8만 |
|---|
| 2026.03.25 | ₩29,250 | ₩29,451 | ₩29,069 | ₩29,210 | -0.14% | 7.7천 |
|---|
| 2026.03.24 | ₩28,647 | ₩29,492 | ₩28,647 | ₩29,083 | +1.52% | 2.7만 |
|---|
| 2026.03.23 | ₩28,902 | ₩29,170 | ₩28,767 | ₩28,861 | -0.14% | 2.8만 |
|---|
| 2026.03.20 | ₩29,438 | ₩29,773 | ₩28,526 | ₩28,781 | -2.23% | 2.2만 |
|---|
| 2026.03.19 | ₩29,787 | ₩29,787 | ₩29,290 | ₩29,498 | -0.97% | 1.5만 |
|---|
| 2026.03.18 | ₩30,015 | ₩30,015 | ₩29,612 | ₩29,773 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩29,988 | ₩30,202 | ₩29,840 | ₩29,961 | -0.09% | 2.2만 |
|---|
| 2026.03.16 | ₩30,216 | ₩30,524 | ₩29,881 | ₩29,974 | -0.80% | 2.5만 |
|---|
| 2026.03.13 | ₩30,645 | ₩30,699 | ₩30,176 | ₩30,176 | -1.53% | 1.8만 |
|---|
| 2026.03.12 | ₩30,632 | ₩30,632 | ₩30,209 | ₩30,430 | -0.66% | 2만 |
|---|
| 2026.03.11 | ₩31,275 | ₩31,275 | ₩30,685 | ₩30,726 | -1.76% | 2만 |
|---|
| 2026.03.10 | ₩31,074 | ₩31,249 | ₩30,927 | ₩30,954 | -0.39% | 1.8만 |
|---|
| 2026.03.09 | ₩30,927 | ₩31,114 | ₩30,860 | ₩30,967 | +0.13% | 1.9만 |
|---|
| 2026.03.06 | ₩31,409 | ₩31,409 | ₩31,128 | ₩31,155 | -0.81% | 1.5만 |
|---|
| 2026.03.05 | ₩31,530 | ₩31,530 | ₩31,409 | ₩31,409 | -0.38% | 1만 |
|---|
| 2026.03.04 | ₩31,624 | ₩31,624 | ₩31,450 | ₩31,477 | -0.47% | 1.9만 |
|---|
| 2026.03.03 | ₩31,356 | ₩31,503 | ₩31,249 | ₩31,503 | +0.47% | 1.1만 |
|---|
| 2026.03.02 | ₩31,249 | ₩31,577 | ₩31,249 | ₩31,490 | +0.77% | 3.2만 |
|---|
| 2026.02.27 | ₩31,477 | ₩31,489 | ₩31,195 | ₩31,195 | -0.89% | 10.1만 |
|---|
| 2026.02.26 | ₩31,557 | ₩31,557 | ₩31,356 | ₩31,450 | -0.34% | 9.9천 |
|---|
| 2026.02.25 | ₩31,342 | ₩31,570 | ₩31,342 | ₩31,456 | +0.36% | 1.5만 |
|---|
| 2026.02.24 | ₩31,430 | ₩31,443 | ₩31,329 | ₩31,409 | -0.06% | 7.1천 |
|---|
| 2026.02.23 | ₩31,544 | ₩31,544 | ₩31,317 | ₩31,423 | -0.38% | 1.9만 |
|---|
| 2026.02.20 | ₩31,544 | ₩31,584 | ₩31,436 | ₩31,436 | -0.34% | 1.2만 |
|---|
| 2026.02.19 | ₩31,436 | ₩31,518 | ₩31,384 | ₩31,423 | -0.04% | 7.3천 |
|---|
| 2026.02.18 | ₩31,523 | ₩31,705 | ₩31,463 | ₩31,544 | +0.06% | 1.7만 |
|---|
| 2026.02.17 | ₩31,360 | ₩31,651 | ₩31,329 | ₩31,436 | +0.24% | 1.8만 |
|---|
| 2026.02.13 | ₩31,396 | ₩31,450 | ₩31,322 | ₩31,389 | -0.02% | 4.9천 |
|---|
| 2026.02.12 | ₩31,356 | ₩31,383 | ₩31,168 | ₩31,262 | -0.30% | 4.1천 |
|---|
| 2026.02.11 | ₩31,208 | ₩31,289 | ₩31,141 | ₩31,262 | +0.17% | 2.4만 |
|---|
| 2026.02.10 | ₩31,047 | ₩31,249 | ₩31,034 | ₩31,061 | +0.04% | 3.2만 |
|---|
| 2026.02.09 | ₩31,061 | ₩31,069 | ₩30,900 | ₩30,940 | -0.39% | 1.1만 |
|---|
| 2026.02.06 | ₩31,088 | ₩31,168 | ₩30,860 | ₩30,994 | -0.30% | 2.5만 |
|---|
| 2026.02.05 | ₩31,007 | ₩31,088 | ₩30,909 | ₩31,034 | +0.09% | 2.4만 |
|---|
| 2026.02.04 | ₩31,074 | ₩31,114 | ₩30,900 | ₩31,007 | -0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩30,980 | ₩31,047 | ₩30,873 | ₩31,021 | +0.13% | 1.1만 |
|---|
| 2026.02.02 | ₩31,114 | ₩31,155 | ₩30,886 | ₩31,088 | -0.09% | 1.3만 |
|---|
| 2026.01.30 | ₩31,021 | ₩31,114 | ₩30,833 | ₩31,021 | 0.00% | 1.5만 |
|---|
| 2026.01.29 | ₩30,940 | ₩31,029 | ₩30,826 | ₩30,927 | -0.04% | 1.1만 |
|---|
| 2026.01.28 | ₩31,074 | ₩31,074 | ₩30,940 | ₩30,954 | -0.39% | 1.2만 |
|---|
| 2026.01.27 | ₩31,235 | ₩31,275 | ₩31,088 | ₩31,101 | -0.43% | 9.2천 |
|---|
| 2026.01.26 | ₩31,249 | ₩31,249 | ₩31,007 | ₩31,148 | -0.32% | 1.1만 |
|---|
| 2026.01.23 | ₩31,041 | ₩31,155 | ₩31,041 | ₩31,088 | +0.15% | 1.3만 |
|---|
| 2026.01.22 | ₩30,806 | ₩31,141 | ₩30,806 | ₩31,088 | +0.91% | 9.4천 |
|---|
| 2026.01.21 | ₩31,007 | ₩31,034 | ₩30,726 | ₩30,886 | -0.39% | 1.2만 |
|---|
| 2026.01.20 | ₩30,846 | ₩30,846 | ₩30,524 | ₩30,793 | -0.17% | 2.3만 |
|---|
| 2026.01.16 | ₩31,068 | ₩31,195 | ₩30,900 | ₩30,954 | -0.37% | 1만 |
|---|
| 2026.01.15 | ₩30,971 | ₩31,000 | ₩30,913 | ₩30,940 | -0.10% | 8.2천 |
|---|
| 2026.01.14 | ₩30,819 | ₩30,913 | ₩30,712 | ₩30,900 | +0.26% | 1.4만 |
|---|
| 2026.01.13 | ₩30,514 | ₩31,047 | ₩30,514 | ₩30,900 | +1.27% | 2.4만 |
|---|
| 2026.01.12 | ₩30,618 | ₩30,712 | ₩30,524 | ₩30,618 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩30,511 | ₩30,739 | ₩30,471 | ₩30,591 | +0.26% | 1.2만 |
|---|
| 2026.01.08 | ₩30,283 | ₩30,632 | ₩30,283 | ₩30,538 | +0.84% | 2만 |
|---|
| 2026.01.07 | ₩30,471 | ₩30,551 | ₩30,377 | ₩30,377 | -0.31% | 4.2천 |
|---|
| 2026.01.06 | ₩30,377 | ₩30,484 | ₩30,337 | ₩30,404 | +0.09% | 9천 |
|---|
| 2026.01.05 | ₩30,337 | ₩30,699 | ₩30,337 | ₩30,498 | +0.53% | 1.7만 |
|---|
| 2026.01.02 | ₩30,390 | ₩30,498 | ₩30,058 | ₩30,363 | -0.09% | 1.5만 |
|---|
| 2025.12.31 | ₩30,135 | ₩30,243 | ₩30,015 | ₩30,042 | -0.31% | 2.6만 |
|---|
| 2025.12.30 | ₩30,752 | ₩30,752 | ₩30,511 | ₩30,578 | -0.57% | 2.1만 |
|---|
| 2025.12.29 | ₩30,752 | ₩30,793 | ₩30,511 | ₩30,685 | -0.22% | 7.1천 |
|---|
| 2025.12.26 | ₩30,578 | ₩30,779 | ₩30,538 | ₩30,658 | +0.26% | 4.9천 |
|---|
| 2025.12.24 | ₩30,632 | ₩30,672 | ₩30,516 | ₩30,672 | +0.13% | 3.8천 |
|---|
| 2025.12.23 | ₩30,632 | ₩30,658 | ₩30,350 | ₩30,565 | -0.22% | 1.1만 |
|---|
| 2025.12.22 | ₩30,337 | ₩30,685 | ₩30,337 | ₩30,565 | +0.75% | 1.9만 |
|---|
| 2025.12.19 | ₩30,310 | ₩30,457 | ₩30,296 | ₩30,417 | +0.35% | 8.2천 |
|---|
| 2025.12.18 | ₩30,524 | ₩30,524 | ₩30,310 | ₩30,417 | -0.35% | 1.7만 |
|---|
| 2025.12.17 | ₩30,417 | ₩30,578 | ₩30,377 | ₩30,377 | -0.13% | 1.5만 |
|---|
| 2025.12.16 | ₩30,511 | ₩30,726 | ₩30,377 | ₩30,471 | -0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩30,605 | ₩30,813 | ₩30,484 | ₩30,618 | +0.04% | 1.9만 |
|---|
| 2025.12.12 | ₩30,726 | ₩30,967 | ₩30,578 | ₩30,591 | -0.44% | 1.1만 |
|---|
| 2025.12.11 | ₩30,846 | ₩30,959 | ₩30,620 | ₩30,873 | +0.09% | 2.7만 |
|---|
| 2025.12.10 | ₩30,484 | ₩30,726 | ₩30,404 | ₩30,672 | +0.62% | 1.9만 |
|---|
| 2025.12.09 | ₩30,310 | ₩30,793 | ₩30,310 | ₩30,390 | +0.27% | 2.9만 |
|---|
| 2025.12.08 | ₩30,469 | ₩30,469 | ₩30,162 | ₩30,162 | -1.01% | 1.2만 |
|---|
| 2025.12.05 | ₩30,363 | ₩30,538 | ₩30,283 | ₩30,310 | -0.18% | 9.5천 |
|---|
| 2025.12.04 | ₩30,464 | ₩30,538 | ₩30,337 | ₩30,377 | -0.29% | 7.5천 |
|---|
| 2025.12.03 | ₩30,363 | ₩30,565 | ₩30,363 | ₩30,417 | +0.18% | 6.6천 |
|---|
| 2025.12.02 | ₩30,538 | ₩30,638 | ₩30,310 | ₩30,457 | -0.26% | 2.7만 |
|---|
| 2025.12.01 | ₩30,806 | ₩31,128 | ₩30,538 | ₩30,538 | -0.87% | 1.5만 |
|---|
| 2025.11.28 | ₩31,195 | ₩31,353 | ₩30,806 | ₩30,806 | -1.25% | 3만 |
|---|
| 2025.11.26 | ₩31,128 | ₩31,207 | ₩31,007 | ₩31,034 | -0.30% | 2.6만 |
|---|
| 2025.11.25 | ₩30,712 | ₩31,074 | ₩30,672 | ₩30,967 | +0.83% | 1.9만 |
|---|
| 2025.11.24 | ₩30,940 | ₩30,940 | ₩30,578 | ₩30,779 | -0.52% | 1.7만 |
|---|
| 2025.11.21 | ₩30,645 | ₩30,766 | ₩30,310 | ₩30,685 | +0.13% | 1.8만 |
|---|
| 2025.11.20 | ₩30,538 | ₩30,712 | ₩30,256 | ₩30,430 | -0.35% | 1.6만 |
|---|
| 2025.11.19 | ₩30,613 | ₩30,645 | ₩30,263 | ₩30,493 | -0.39% | 8.5천 |
|---|
| 2025.11.18 | ₩30,551 | ₩30,658 | ₩30,444 | ₩30,484 | -0.22% | 1.9만 |
|---|
| 2025.11.17 | ₩30,779 | ₩30,852 | ₩30,539 | ₩30,591 | -0.61% | 9.1천 |
|---|
| 2025.11.14 | ₩30,927 | ₩30,994 | ₩30,759 | ₩30,886 | -0.13% | 1.6만 |
|---|
| 2025.11.13 | ₩31,034 | ₩31,034 | ₩30,632 | ₩30,672 | -1.17% | 1.4만 |
|---|
| 2025.11.12 | ₩31,182 | ₩31,182 | ₩31,007 | ₩31,047 | -0.43% | 1만 |
|---|
| 2025.11.11 | ₩30,900 | ₩31,182 | ₩30,900 | ₩31,155 | +0.82% | 1.3만 |
|---|
| 2025.11.10 | ₩31,047 | ₩31,088 | ₩30,846 | ₩31,007 | -0.13% | 7.5천 |
|---|
| 2025.11.07 | ₩30,886 | ₩30,893 | ₩30,779 | ₩30,886 | 0.00% | 9.5천 |
|---|
| 2025.11.06 | ₩31,061 | ₩31,208 | ₩30,916 | ₩30,980 | -0.26% | 1.5만 |
|---|
| 2025.11.05 | ₩31,007 | ₩31,061 | ₩30,884 | ₩30,980 | -0.09% | 1.4만 |
|---|
| 2025.11.04 | ₩30,913 | ₩31,021 | ₩30,819 | ₩30,913 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩31,026 | ₩31,128 | ₩30,762 | ₩30,913 | -0.36% | 1.3만 |
|---|
| 2025.10.31 | ₩31,436 | ₩31,436 | ₩30,793 | ₩30,873 | -1.79% | 3.4만 |
|---|
| 2025.10.30 | ₩31,383 | ₩31,450 | ₩31,074 | ₩31,088 | -0.94% | 2만 |
|---|
| 2025.10.29 | ₩31,490 | ₩31,772 | ₩31,436 | ₩31,517 | +0.09% | 1.5만 |
|---|
| 2025.10.28 | ₩31,450 | ₩31,637 | ₩31,396 | ₩31,517 | +0.21% | 6.4천 |
|---|
| 2025.10.27 | ₩31,349 | ₩31,570 | ₩31,235 | ₩31,517 | +0.53% | 3.2만 |
|---|
| 2025.10.24 | ₩31,376 | ₩31,409 | ₩31,195 | ₩31,275 | -0.32% | 1.8만 |
|---|
| 2025.10.23 | ₩31,235 | ₩31,369 | ₩31,038 | ₩31,302 | +0.21% | 1.6만 |
|---|
| 2025.10.22 | ₩31,275 | ₩31,356 | ₩31,155 | ₩31,155 | -0.39% | 1.9만 |
|---|
| 2025.10.21 | ₩31,275 | ₩31,403 | ₩31,195 | ₩31,289 | +0.04% | 2.5만 |
|---|
| 2025.10.20 | ₩31,289 | ₩31,423 | ₩31,246 | ₩31,302 | +0.04% | 6.8천 |
|---|
| 2025.10.17 | ₩31,007 | ₩31,182 | ₩30,889 | ₩31,108 | +0.32% | 1.8만 |
|---|
| 2025.10.16 | ₩31,139 | ₩31,271 | ₩30,924 | ₩31,168 | +0.09% | 8.4천 |
|---|
| 2025.10.15 | ₩31,208 | ₩31,302 | ₩30,940 | ₩31,074 | -0.43% | 1.7만 |
|---|
| 2025.10.14 | ₩30,766 | ₩30,940 | ₩30,739 | ₩30,779 | +0.04% | 6천 |
|---|
| 2025.10.13 | ₩31,077 | ₩31,101 | ₩30,846 | ₩30,927 | -0.48% | 4.3천 |
|---|
| 2025.10.10 | ₩31,074 | ₩31,302 | ₩30,846 | ₩30,860 | -0.69% | 2.1만 |
|---|
