시장 데이터를 불러오는 중
전체 종목
서던 컴퍼니 과거 주가
Southern Company (The) Common Stock · SO · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Southern Company (The) Common Stock · SO · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,295 | ₩115,684 | ₩114,986 | ₩115,603 | +0.27% | 313만 |
| 2026.10.08 | ₩114,463 | ₩115,684 | ₩113,966 | ₩115,576 | +0.97% | 598.9만 |
| 2026.10.07 | ₩114,704 | ₩115,388 | ₩114,288 | ₩114,624 | -0.07% | 562.5만 |
| 2026.10.06 | ₩112,960 | ₩114,731 | ₩112,880 | ₩114,624 | +1.47% | 577.3만 |
| 2026.10.05 | ₩112,356 | ₩113,215 | ₩111,578 | ₩112,410 | +0.05% | 657.2만 |
| 2026.10.02 | ₩112,316 | ₩113,108 | ₩112,142 | ₩112,316 | 0.00% | 780.2만 |
| 2026.10.01 | ₩110,867 | ₩112,169 | ₩110,022 | ₩111,981 | +1.00% | 756.7만 |
| 2026.09.30 | ₩112,370 | ₩112,665 | ₩111,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,203 |
| -1.04% |
| 855.4만 |
| 2026.09.29 | ₩109,942 | ₩112,222 | ₩109,593 | ₩111,954 | +1.83% | 985.8만 |
|---|
| 2026.09.28 | ₩111,297 | ₩111,444 | ₩109,888 | ₩110,478 | -0.74% | 504.9만 |
|---|
| 2026.09.25 | ₩110,908 | ₩111,364 | ₩110,129 | ₩111,189 | +0.25% | 492만 |
|---|
| 2026.09.24 | ₩112,665 | ₩112,665 | ₩111,136 | ₩111,203 | -1.30% | 491.8만 |
|---|
| 2026.09.23 | ₩113,711 | ₩113,899 | ₩111,632 | ₩111,981 | -1.52% | 557.2만 |
|---|
| 2026.09.22 | ₩114,355 | ₩115,295 | ₩113,993 | ₩114,235 | -0.11% | 435만 |
|---|
| 2026.09.21 | ₩114,731 | ₩115,576 | ₩114,275 | ₩114,651 | -0.07% | 782.7만 |
|---|
| 2026.09.18 | ₩115,818 | ₩115,845 | ₩114,610 | ₩114,731 | -0.94% | 1514.6만 |
|---|
| 2026.09.17 | ₩116,234 | ₩116,435 | ₩115,402 | ₩116,395 | +0.14% | 531.4만 |
|---|
| 2026.09.16 | ₩115,925 | ₩116,489 | ₩115,201 | ₩115,684 | -0.21% | 592.4만 |
|---|
| 2026.09.15 | ₩116,945 | ₩117,012 | ₩115,254 | ₩115,308 | -1.40% | 510.2만 |
|---|
| 2026.09.14 | ₩117,683 | ₩118,018 | ₩116,260 | ₩116,717 | -0.82% | 523.3만 |
|---|
| 2026.09.11 | ₩118,555 | ₩118,930 | ₩116,703 | ₩116,945 | -1.36% | 514.2만 |
|---|
| 2026.09.10 | ₩119,292 | ₩119,467 | ₩117,615 | ₩117,723 | -1.32% | 483.5만 |
|---|
| 2026.09.09 | ₩119,467 | ₩119,655 | ₩118,072 | ₩118,514 | -0.80% | 455.1만 |
|---|
| 2026.09.08 | ₩118,273 | ₩119,856 | ₩118,192 | ₩119,386 | +0.94% | 641.6만 |
|---|
| 2026.09.04 | ₩118,487 | ₩119,319 | ₩117,589 | ₩118,206 | -0.24% | 718.4만 |
|---|
| 2026.09.03 | ₩118,850 | ₩119,789 | ₩118,340 | ₩119,091 | +0.20% | 601.6만 |
|---|
| 2026.09.02 | ₩118,045 | ₩118,742 | ₩116,891 | ₩118,474 | +0.36% | 587.4만 |
|---|
| 2026.09.01 | ₩118,635 | ₩119,105 | ₩117,723 | ₩118,179 | -0.38% | 489.3만 |
|---|
| 2026.08.31 | ₩118,112 | ₩118,353 | ₩116,985 | ₩118,058 | -0.05% | 662.5만 |
|---|
| 2026.08.28 | ₩119,896 | ₩120,164 | ₩117,897 | ₩118,394 | -1.25% | 634.6만 |
|---|
| 2026.08.27 | ₩119,400 | ₩119,950 | ₩118,420 | ₩119,467 | +0.06% | 669.8만 |
|---|
| 2026.08.26 | ₩120,634 | ₩121,519 | ₩120,299 | ₩120,419 | -0.18% | 454.8만 |
|---|
| 2026.08.25 | ₩120,741 | ₩121,466 | ₩120,352 | ₩120,701 | -0.03% | 497.9만 |
|---|
| 2026.08.24 | ₩119,480 | ₩121,372 | ₩119,480 | ₩120,875 | +1.17% | 859.5만 |
|---|
| 2026.08.21 | ₩122,727 | ₩122,955 | ₩119,279 | ₩119,319 | -2.78% | 665.7만 |
|---|
| 2026.08.20 | ₩123,089 | ₩124,296 | ₩122,633 | ₩122,660 | -0.35% | 641.5만 |
|---|
| 2026.08.19 | ₩124,176 | ₩124,659 | ₩122,861 | ₩123,679 | -0.40% | 420.3만 |
|---|
| 2026.08.18 | ₩124,981 | ₩125,410 | ₩123,438 | ₩123,518 | -1.17% | 417.7만 |
|---|
| 2026.08.17 | ₩122,888 | ₩124,283 | ₩122,848 | ₩123,813 | +0.75% | 448.4만 |
|---|
| 2026.08.14 | ₩124,216 | ₩125,289 | ₩124,149 | ₩124,498 | +0.23% | 418.5만 |
|---|
| 2026.08.13 | ₩124,525 | ₩124,779 | ₩124,015 | ₩124,484 | -0.03% | 344.8만 |
|---|
| 2026.08.12 | ₩123,102 | ₩124,216 | ₩123,062 | ₩124,122 | +0.83% | 343.8만 |
|---|
| 2026.08.11 | ₩122,338 | ₩123,545 | ₩122,123 | ₩123,317 | +0.80% | 476.5만 |
|---|
| 2026.08.10 | ₩123,894 | ₩124,779 | ₩122,150 | ₩122,539 | -1.09% | 504.8만 |
|---|
| 2026.08.07 | ₩123,693 | ₩125,558 | ₩123,089 | ₩124,350 | +0.53% | 770.8만 |
|---|
| 2026.08.06 | ₩126,134 | ₩126,389 | ₩123,424 | ₩124,632 | -1.19% | 395.9만 |
|---|
| 2026.08.05 | ₩125,437 | ₩126,698 | ₩123,304 | ₩124,900 | -0.43% | 535.5만 |
|---|
| 2026.08.04 | ₩123,545 | ₩125,490 | ₩122,418 | ₩125,101 | +1.26% | 1114.3만 |
|---|
| 2026.08.03 | ₩124,645 | ₩127,865 | ₩124,377 | ₩124,686 | +0.03% | 895.8만 |
|---|
| 2026.07.31 | ₩125,960 | ₩127,811 | ₩125,075 | ₩126,832 | +0.69% | 558.3만 |
|---|
| 2026.07.30 | ₩130,401 | ₩130,548 | ₩125,732 | ₩126,564 | -2.94% | 639.2만 |
|---|
| 2026.07.29 | ₩130,521 | ₩131,004 | ₩128,388 | ₩128,858 | -1.27% | 528.8만 |
|---|
| 2026.07.28 | ₩130,521 | ₩132,628 | ₩129,837 | ₩129,837 | -0.52% | 548.9만 |
|---|
| 2026.07.27 | ₩129,931 | ₩131,554 | ₩129,193 | ₩129,435 | -0.38% | 463.9만 |
|---|
| 2026.07.24 | ₩130,146 | ₩131,407 | ₩129,636 | ₩130,468 | +0.25% | 484만 |
|---|
| 2026.07.23 | ₩127,463 | ₩129,690 | ₩127,234 | ₩129,596 | +1.67% | 447.3만 |
|---|
| 2026.07.22 | ₩127,194 | ₩128,589 | ₩126,644 | ₩128,522 | +1.04% | 451.1만 |
|---|
| 2026.07.21 | ₩126,121 | ₩126,698 | ₩125,048 | ₩125,906 | -0.17% | 462.2만 |
|---|
| 2026.07.20 | ₩128,482 | ₩129,301 | ₩126,711 | ₩126,725 | -1.37% | 496.4만 |
|---|
| 2026.07.17 | ₩130,535 | ₩131,930 | ₩127,637 | ₩127,852 | -2.06% | 492.6만 |
|---|
| 2026.07.16 | ₩127,154 | ₩128,979 | ₩127,154 | ₩128,885 | +1.36% | 366.4만 |
|---|
| 2026.07.15 | ₩128,415 | ₩129,327 | ₩126,725 | ₩126,913 | -1.17% | 330.4만 |
|---|
| 2026.07.14 | ₩129,931 | ₩130,468 | ₩128,442 | ₩128,737 | -0.92% | 262.7만 |
|---|
| 2026.07.13 | ₩128,522 | ₩130,065 | ₩128,281 | ₩129,421 | +0.70% | 284.2만 |
|---|
| 2026.07.10 | ₩127,771 | ₩128,697 | ₩127,610 | ₩128,268 | +0.39% | 309.7만 |
|---|
| 2026.07.09 | ₩129,368 | ₩129,703 | ₩127,302 | ₩127,677 | -1.31% | 384.3만 |
|---|
| 2026.07.08 | ₩130,723 | ₩130,964 | ₩128,791 | ₩129,301 | -1.09% | 561.5만 |
|---|
| 2026.07.07 | ₩130,025 | ₩133,164 | ₩129,891 | ₩130,521 | +0.38% | 715.9만 |
|---|
| 2026.07.06 | ₩130,588 | ₩131,112 | ₩128,482 | ₩128,777 | -1.39% | 492.2만 |
|---|
| 2026.07.02 | ₩128,442 | ₩131,447 | ₩127,959 | ₩131,447 | +2.34% | 528만 |
|---|
| 2026.07.01 | ₩128,630 | ₩128,818 | ₩127,556 | ₩127,610 | -0.79% | 467.9만 |
|---|
| 2026.06.30 | ₩129,059 | ₩129,663 | ₩127,932 | ₩128,402 | -0.51% | 691만 |
|---|
| 2026.06.29 | ₩130,146 | ₩130,830 | ₩129,435 | ₩129,797 | -0.27% | 456.7만 |
|---|
| 2026.06.26 | ₩129,649 | ₩130,427 | ₩128,925 | ₩130,347 | +0.54% | 892.5만 |
|---|
| 2026.06.25 | ₩128,429 | ₩129,958 | ₩127,744 | ₩128,670 | +0.19% | 723.3만 |
|---|
| 2026.06.24 | ₩127,758 | ₩128,683 | ₩126,698 | ₩128,496 | +0.58% | 748.4만 |
|---|
| 2026.06.23 | ₩126,483 | ₩127,597 | ₩125,437 | ₩127,355 | +0.69% | 758.7만 |
|---|
| 2026.06.22 | ₩124,847 | ₩126,228 | ₩124,618 | ₩125,343 | +0.40% | 725만 |
|---|
| 2026.06.18 | ₩124,095 | ₩126,456 | ₩124,015 | ₩124,887 | +0.64% | 2035.3만 |
|---|
| 2026.06.17 | ₩125,947 | ₩126,966 | ₩123,840 | ₩124,135 | -1.44% | 712.8만 |
|---|
| 2026.06.16 | ₩125,973 | ₩127,838 | ₩125,719 | ₩126,523 | +0.44% | 558만 |
|---|
| 2026.06.15 | ₩125,276 | ₩127,114 | ₩124,431 | ₩125,866 | +0.47% | 692.5만 |
|---|
| 2026.06.12 | ₩125,558 | ₩127,020 | ₩125,075 | ₩126,108 | +0.44% | 874.8만 |
|---|
| 2026.06.11 | ₩126,845 | ₩127,530 | ₩125,048 | ₩125,128 | -1.35% | 475.6만 |
|---|
| 2026.06.10 | ₩125,584 | ₩126,778 | ₩124,471 | ₩126,134 | +0.44% | 585.5만 |
|---|
| 2026.06.09 | ₩122,606 | ₩125,249 | ₩121,976 | ₩124,699 | +1.71% | 625.5만 |
|---|
| 2026.06.08 | ₩123,773 | ₩124,471 | ₩122,002 | ₩122,459 | -1.06% | 581.4만 |
|---|
| 2026.06.05 | ₩123,612 | ₩125,531 | ₩123,371 | ₩124,229 | +0.50% | 562만 |
|---|
| 2026.06.04 | ₩122,257 | ₩123,331 | ₩120,661 | ₩122,915 | +0.54% | 446.4만 |
|---|
| 2026.06.03 | ₩121,546 | ₩123,974 | ₩120,996 | ₩121,399 | -0.12% | 663.5만 |
|---|
| 2026.06.02 | ₩119,856 | ₩121,600 | ₩119,494 | ₩121,426 | +1.31% | 576.2만 |
|---|
| 2026.06.01 | ₩122,445 | ₩122,834 | ₩119,427 | ₩119,440 | -2.45% | 851.1만 |
|---|
| 2026.05.29 | ₩124,095 | ₩124,229 | ₩122,552 | ₩123,492 | -0.49% | 974.9만 |
|---|
| 2026.05.28 | ₩125,745 | ₩126,443 | ₩123,988 | ₩124,122 | -1.29% | 365만 |
|---|
| 2026.05.27 | ₩125,826 | ₩126,913 | ₩125,383 | ₩125,759 | -0.05% | 337.5만 |
|---|
| 2026.05.26 | ₩127,181 | ₩127,181 | ₩125,772 | ₩126,228 | -0.75% | 416.9만 |
|---|
| 2026.05.22 | ₩126,765 | ₩127,181 | ₩125,799 | ₩126,845 | +0.06% | 339.6만 |
|---|
| 2026.05.21 | ₩125,517 | ₩126,658 | ₩125,021 | ₩126,430 | +0.73% | 374.1만 |
|---|
| 2026.05.20 | ₩126,792 | ₩126,993 | ₩125,477 | ₩125,598 | -0.94% | 530.7만 |
|---|
| 2026.05.19 | ₩125,517 | ₩127,382 | ₩124,994 | ₩126,295 | +0.62% | 840.9만 |
|---|
| 2026.05.18 | ₩123,733 | ₩126,067 | ₩123,626 | ₩125,719 | +1.60% | 678.1만 |
|---|
| 2026.05.15 | ₩125,558 | ₩126,000 | ₩123,881 | ₩124,162 | -1.11% | 782.1만 |
|---|
| 2026.05.14 | ₩124,914 | ₩125,692 | ₩124,511 | ₩125,678 | +0.61% | 478.7만 |
|---|
| 2026.05.13 | ₩124,551 | ₩125,007 | ₩123,612 | ₩124,954 | +0.32% | 494.4만 |
|---|
| 2026.05.12 | ₩125,048 | ₩125,880 | ₩124,015 | ₩125,397 | +0.28% | 451.2만 |
|---|
| 2026.05.11 | ₩123,773 | ₩125,477 | ₩123,344 | ₩124,900 | +0.91% | 443.5만 |
|---|
| 2026.05.08 | ₩124,095 | ₩124,766 | ₩122,901 | ₩123,156 | -0.76% | 446.6만 |
|---|
| 2026.05.07 | ₩125,450 | ₩125,450 | ₩123,371 | ₩124,001 | -1.15% | 606.8만 |
|---|
| 2026.05.06 | ₩128,053 | ₩128,348 | ₩125,450 | ₩125,450 | -2.03% | 633.7만 |
|---|
| 2026.05.05 | ₩129,086 | ₩129,958 | ₩128,429 | ₩128,657 | -0.33% | 831.6만 |
|---|
| 2026.05.04 | ₩128,777 | ₩130,468 | ₩128,160 | ₩128,777 | 0.00% | 604.1만 |
|---|
| 2026.05.01 | ₩129,555 | ₩130,669 | ₩128,777 | ₩129,743 | +0.14% | 718.9만 |
|---|
| 2026.04.30 | ₩126,778 | ₩129,743 | ₩126,389 | ₩129,730 | +2.33% | 832.4만 |
|---|
| 2026.04.29 | ₩125,987 | ₩126,658 | ₩125,276 | ₩125,450 | -0.43% | 464.8만 |
|---|
| 2026.04.28 | ₩126,939 | ₩127,463 | ₩126,067 | ₩126,658 | -0.22% | 395만 |
|---|
| 2026.04.27 | ₩125,906 | ₩126,886 | ₩125,464 | ₩125,799 | -0.09% | 422.4만 |
|---|
| 2026.04.24 | ₩125,759 | ₩126,242 | ₩124,820 | ₩125,423 | -0.27% | 308.7만 |
|---|
| 2026.04.23 | ₩123,813 | ₩126,054 | ₩123,813 | ₩125,987 | +1.76% | 352.8만 |
|---|
| 2026.04.22 | ₩124,203 | ₩124,914 | ₩122,888 | ₩123,250 | -0.77% | 377.5만 |
|---|
| 2026.04.21 | ₩125,450 | ₩125,745 | ₩123,304 | ₩123,317 | -1.70% | 369.4만 |
|---|
| 2026.04.20 | ₩126,295 | ₩127,315 | ₩125,249 | ₩125,450 | -0.67% | 302만 |
|---|
| 2026.04.17 | ₩126,725 | ₩127,074 | ₩125,182 | ₩126,792 | +0.05% | 489.4만 |
|---|
| 2026.04.16 | ₩126,765 | ₩127,811 | ₩125,973 | ₩127,315 | +0.43% | 310.9만 |
|---|
| 2026.04.15 | ₩128,026 | ₩128,241 | ₩126,859 | ₩126,966 | -0.83% | 358.9만 |
|---|
| 2026.04.14 | ₩128,764 | ₩128,938 | ₩127,074 | ₩128,737 | -0.02% | 533.9만 |
|---|
| 2026.04.13 | ₩130,468 | ₩130,642 | ₩128,160 | ₩128,697 | -1.36% | 473.2만 |
|---|
| 2026.04.10 | ₩130,575 | ₩131,742 | ₩129,918 | ₩130,334 | -0.18% | 347.5만 |
|---|
| 2026.04.09 | ₩129,837 | ₩132,131 | ₩129,810 | ₩130,924 | +0.84% | 425만 |
|---|
| 2026.04.08 | ₩128,965 | ₩130,387 | ₩127,717 | ₩130,360 | +1.08% | 579.4만 |
|---|
| 2026.04.07 | ₩130,038 | ₩131,420 | ₩129,649 | ₩129,891 | -0.11% | 379.7만 |
|---|
| 2026.04.06 | ₩130,307 | ₩131,393 | ₩129,904 | ₩130,052 | -0.20% | 346.9만 |
|---|
| 2026.04.02 | ₩130,803 | ₩131,259 | ₩130,132 | ₩130,736 | -0.05% | 456.7만 |
|---|
| 2026.04.01 | ₩128,911 | ₩130,320 | ₩128,710 | ₩130,052 | +0.88% | 491.8만 |
|---|
| 2026.03.31 | ₩130,038 | ₩130,253 | ₩127,785 | ₩129,488 | -0.42% | 671.6만 |
|---|
| 2026.03.30 | ₩129,690 | ₩130,924 | ₩128,979 | ₩130,038 | +0.27% | 590.8만 |
|---|
| 2026.03.27 | ₩128,227 | ₩129,542 | ₩127,463 | ₩128,187 | -0.03% | 609.8만 |
|---|
| 2026.03.26 | ₩126,899 | ₩128,160 | ₩126,577 | ₩128,013 | +0.88% | 372.3만 |
|---|
| 2026.03.25 | ₩126,832 | ₩127,583 | ₩125,906 | ₩126,926 | +0.07% | 354만 |
|---|
| 2026.03.24 | ₩125,383 | ₩127,556 | ₩125,168 | ₩126,081 | +0.56% | 401.6만 |
|---|
| 2026.03.23 | ₩126,108 | ₩127,060 | ₩125,544 | ₩125,772 | -0.27% | 514.3만 |
|---|
| 2026.03.20 | ₩129,005 | ₩129,394 | ₩124,981 | ₩125,289 | -2.88% | 991.5만 |
|---|
| 2026.03.19 | ₩129,529 | ₩130,105 | ₩128,066 | ₩129,099 | -0.33% | 538.5만 |
|---|
| 2026.03.18 | ₩131,112 | ₩131,340 | ₩129,502 | ₩129,515 | -1.22% | 418.5만 |
|---|
| 2026.03.17 | ₩133,486 | ₩133,594 | ₩131,756 | ₩131,836 | -1.24% | 370.4만 |
|---|
| 2026.03.16 | ₩132,145 | ₩133,231 | ₩131,299 | ₩132,963 | +0.62% | 447.2만 |
|---|
| 2026.03.13 | ₩132,453 | ₩132,990 | ₩131,434 | ₩131,487 | -0.73% | 696.7만 |
|---|
| 2026.03.12 | ₩129,046 | ₩132,507 | ₩128,938 | ₩131,259 | +1.72% | 865.7만 |
|---|
| 2026.03.11 | ₩128,791 | ₩129,166 | ₩128,174 | ₩129,140 | +0.27% | 534.4만 |
|---|
| 2026.03.10 | ₩129,851 | ₩130,320 | ₩128,657 | ₩129,153 | -0.54% | 419.4만 |
|---|
| 2026.03.09 | ₩130,803 | ₩131,071 | ₩129,743 | ₩130,468 | -0.26% | 519.2만 |
|---|
| 2026.03.06 | ₩130,602 | ₩131,380 | ₩128,844 | ₩130,776 | +0.13% | 596.4만 |
|---|
| 2026.03.05 | ₩131,085 | ₩131,085 | ₩128,657 | ₩130,401 | -0.52% | 621.7만 |
|---|
| 2026.03.04 | ₩130,682 | ₩131,581 | ₩129,555 | ₩130,977 | +0.23% | 594.7만 |
|---|
| 2026.03.03 | ₩129,676 | ₩131,179 | ₩127,838 | ₩129,851 | +0.13% | 463.2만 |
|---|
| 2026.03.02 | ₩130,468 | ₩131,232 | ₩130,173 | ₩130,441 | -0.02% | 515.6만 |
|---|
| 2026.02.27 | ₩129,408 | ₩131,434 | ₩129,233 | ₩130,642 | +0.95% | 801만 |
|---|
| 2026.02.26 | ₩129,180 | ₩129,730 | ₩128,361 | ₩129,260 | +0.06% | 571.2만 |
|---|
| 2026.02.25 | ₩128,321 | ₩128,791 | ₩126,242 | ₩128,683 | +0.28% | 535.3만 |
|---|
| 2026.02.24 | ₩127,650 | ₩128,764 | ₩126,295 | ₩128,536 | +0.69% | 508.7만 |
|---|
| 2026.02.23 | ₩126,939 | ₩128,818 | ₩126,778 | ₩127,691 | +0.59% | 695.1만 |
|---|
| 2026.02.20 | ₩129,475 | ₩129,730 | ₩125,719 | ₩126,510 | -2.29% | 1071.3만 |
|---|
| 2026.02.19 | ₩128,120 | ₩128,335 | ₩125,772 | ₩127,516 | -0.47% | 1606.5만 |
|---|
| 2026.02.18 | ₩123,720 | ₩123,974 | ₩121,841 | ₩122,137 | -1.28% | 978.7만 |
|---|
| 2026.02.17 | ₩127,248 | ₩127,610 | ₩123,398 | ₩123,424 | -3.00% | 928.6만 |
|---|
| 2026.02.13 | ₩124,015 | ₩127,422 | ₩123,921 | ₩127,382 | +2.72% | 911.4만 |
|---|
| 2026.02.12 | ₩122,338 | ₩125,115 | ₩122,083 | ₩124,176 | +1.50% | 1310만 |
|---|
| 2026.02.11 | ₩121,694 | ₩122,110 | ₩120,943 | ₩121,895 | +0.17% | 729.1만 |
|---|
| 2026.02.10 | ₩120,379 | ₩122,593 | ₩120,017 | ₩121,707 | +1.10% | 578.4만 |
|---|
| 2026.02.09 | ₩120,285 | ₩120,741 | ₩119,185 | ₩119,910 | -0.31% | 442.3만 |
|---|
| 2026.02.06 | ₩122,754 | ₩123,022 | ₩119,762 | ₩120,849 | -1.55% | 545.4만 |
|---|
| 2026.02.05 | ₩121,868 | ₩122,941 | ₩121,278 | ₩122,190 | +0.26% | 591.3만 |
|---|
| 2026.02.04 | ₩121,493 | ₩122,459 | ₩120,782 | ₩121,130 | -0.30% | 733.8만 |
|---|
| 2026.02.03 | ₩118,313 | ₩121,050 | ₩118,018 | ₩120,916 | +2.20% | 623만 |
|---|
| 2026.02.02 | ₩119,936 | ₩120,701 | ₩117,844 | ₩118,313 | -1.35% | 526.1만 |
|---|
| 2026.01.30 | ₩119,319 | ₩120,071 | ₩118,246 | ₩119,816 | +0.42% | 534.5만 |
|---|
| 2026.01.29 | ₩119,118 | ₩120,017 | ₩118,622 | ₩119,588 | +0.39% | 594.4만 |
|---|
| 2026.01.28 | ₩118,984 | ₩119,722 | ₩118,259 | ₩118,501 | -0.41% | 425.1만 |
|---|
| 2026.01.27 | ₩118,233 | ₩119,507 | ₩117,763 | ₩119,185 | +0.81% | 447만 |
|---|
| 2026.01.26 | ₩118,058 | ₩119,453 | ₩118,031 | ₩118,273 | +0.18% | 761.2만 |
|---|
| 2026.01.23 | ₩117,750 | ₩118,729 | ₩116,569 | ₩117,441 | -0.26% | 548.4만 |
|---|
| 2026.01.22 | ₩119,574 | ₩120,003 | ₩117,240 | ₩117,401 | -1.82% | 802.6만 |
|---|
| 2026.01.21 | ₩119,842 | ₩120,138 | ₩118,219 | ₩119,601 | -0.20% | 855.6만 |
|---|
| 2026.01.20 | ₩118,863 | ₩119,641 | ₩117,441 | ₩119,158 | +0.25% | 684.5만 |
|---|
| 2026.01.16 | ₩118,756 | ₩119,936 | ₩118,300 | ₩119,266 | +0.43% | 520.2만 |
|---|
| 2026.01.15 | ₩118,595 | ₩119,547 | ₩117,978 | ₩119,105 | +0.43% | 383.3만 |
|---|
| 2026.01.14 | ₩117,589 | ₩118,970 | ₩117,495 | ₩118,622 | +0.88% | 513.5만 |
|---|
| 2026.01.13 | ₩116,381 | ₩117,468 | ₩115,388 | ₩117,454 | +0.92% | 536.3만 |
|---|
| 2026.01.12 | ₩116,864 | ₩117,052 | ₩115,523 | ₩116,368 | -0.42% | 574.9만 |
|---|
| 2026.01.09 | ₩117,012 | ₩117,817 | ₩116,676 | ₩116,730 | -0.24% | 315.2만 |
|---|
| 2026.01.08 | ₩115,684 | ₩117,870 | ₩115,563 | ₩117,012 | +1.15% | 407.6만 |
|---|
| 2026.01.07 | ₩117,723 | ₩117,924 | ₩115,335 | ₩115,737 | -1.69% | 313.5만 |
|---|
| 2026.01.06 | ₩116,717 | ₩117,696 | ₩116,153 | ₩117,414 | +0.60% | 503.4만 |
|---|
| 2026.01.05 | ₩116,368 | ₩116,676 | ₩114,329 | ₩116,542 | +0.15% | 494.8만 |
|---|
| 2026.01.02 | ₩116,945 | ₩117,602 | ₩116,180 | ₩116,958 | +0.01% | 427.4만 |
|---|
| 2025.12.31 | ₩117,307 | ₩117,562 | ₩116,945 | ₩116,985 | -0.27% | 323.4만 |
|---|
| 2025.12.30 | ₩117,522 | ₩117,817 | ₩116,945 | ₩117,481 | -0.03% | 297.5만 |
|---|
| 2025.12.29 | ₩117,119 | ₩118,286 | ₩117,052 | ₩117,441 | +0.27% | 349.1만 |
|---|
| 2025.12.26 | ₩116,609 | ₩117,562 | ₩116,421 | ₩116,945 | +0.29% | 230.9만 |
|---|
| 2025.12.24 | ₩116,086 | ₩116,985 | ₩115,885 | ₩116,945 | +0.74% | 161.8만 |
|---|
| 2025.12.23 | ₩114,986 | ₩116,435 | ₩114,838 | ₩115,898 | +0.79% | 431.9만 |
|---|
| 2025.12.22 | ₩114,409 | ₩115,120 | ₩113,819 | ₩114,999 | +0.52% | 524.6만 |
|---|
| 2025.12.19 | ₩116,381 | ₩116,609 | ₩114,342 | ₩114,409 | -1.69% | 1130.1만 |
|---|
| 2025.12.18 | ₩116,931 | ₩117,334 | ₩116,328 | ₩117,012 | +0.07% | 555.3만 |
|---|
| 2025.12.17 | ₩114,865 | ₩117,495 | ₩114,838 | ₩116,757 | +1.65% | 899.5만 |
|---|
| 2025.12.16 | ₩114,570 | ₩115,348 | ₩114,033 | ₩114,986 | +0.36% | 658만 |
|---|
| 2025.12.15 | ₩113,792 | ₩115,590 | ₩113,376 | ₩115,375 | +1.39% | 682.7만 |
|---|
| 2025.12.12 | ₩113,349 | ₩114,235 | ₩113,041 | ₩113,282 | -0.06% | 479.6만 |
|---|
| 2025.12.11 | ₩113,886 | ₩114,664 | ₩113,041 | ₩113,671 | -0.19% | 626.3만 |
|---|
| 2025.12.10 | ₩114,275 | ₩114,543 | ₩112,424 | ₩112,799 | -1.29% | 852.8만 |
|---|
| 2025.12.09 | ₩115,375 | ₩115,858 | ₩114,624 | ₩114,691 | -0.59% | 683만 |
|---|
| 2025.12.08 | ₩115,670 | ₩115,912 | ₩114,664 | ₩114,785 | -0.77% | 672.6만 |
|---|
| 2025.12.05 | ₩117,307 | ₩118,179 | ₩115,576 | ₩115,751 | -1.33% | 725.6만 |
|---|
| 2025.12.04 | ₩117,709 | ₩118,890 | ₩116,663 | ₩117,159 | -0.47% | 765.2만 |
|---|
| 2025.12.03 | ₩119,708 | ₩121,197 | ₩116,810 | ₩118,031 | -1.40% | 1093.4만 |
|---|
| 2025.12.02 | ₩119,789 | ₩119,802 | ₩118,487 | ₩119,453 | -0.28% | 582.6만 |
|---|
| 2025.12.01 | ₩121,573 | ₩121,747 | ₩119,386 | ₩119,413 | -1.78% | 574.9만 |
|---|
| 2025.11.28 | ₩121,265 | ₩122,244 | ₩121,090 | ₩122,244 | +0.81% | 254.9만 |
|---|
| 2025.11.26 | ₩120,392 | ₩121,278 | ₩120,124 | ₩121,063 | +0.56% | 349만 |
|---|
| 2025.11.25 | ₩119,400 | ₩120,111 | ₩118,890 | ₩119,789 | +0.33% | 536.4만 |
|---|
| 2025.11.24 | ₩120,191 | ₩120,366 | ₩118,326 | ₩119,588 | -0.50% | 604.5만 |
|---|
| 2025.11.21 | ₩118,984 | ₩120,822 | ₩118,729 | ₩119,762 | +0.65% | 643.5만 |
|---|
| 2025.11.20 | ₩119,708 | ₩120,071 | ₩118,635 | ₩118,823 | -0.74% | 794.7만 |
|---|
| 2025.11.19 | ₩121,788 | ₩121,828 | ₩119,266 | ₩119,467 | -1.91% | 501.5만 |
|---|
| 2025.11.18 | ₩122,137 | ₩122,633 | ₩121,452 | ₩121,667 | -0.38% | 499.3만 |
|---|
| 2025.11.17 | ₩121,399 | ₩122,043 | ₩120,929 | ₩121,519 | +0.10% | 570.9만 |
|---|
| 2025.11.14 | ₩122,485 | ₩122,915 | ₩121,144 | ₩121,667 | -0.67% | 461.4만 |
|---|
| 2025.11.13 | ₩123,424 | ₩123,934 | ₩122,190 | ₩122,311 | -0.90% | 569.6만 |
|---|
| 2025.11.12 | ₩122,311 | ₩123,451 | ₩121,922 | ₩123,277 | +0.79% | 558.8만 |
|---|
| 2025.11.11 | ₩121,962 | ₩122,687 | ₩121,479 | ₩122,271 | +0.25% | 388.5만 |
|---|
| 2025.11.10 | ₩122,311 | ₩122,552 | ₩120,688 | ₩121,761 | -0.45% | 617.8만 |
|---|
| 2025.11.07 | ₩122,298 | ₩123,304 | ₩121,895 | ₩122,673 | +0.31% | 477만 |
|---|
| 2025.11.06 | ₩122,083 | ₩123,492 | ₩121,895 | ₩121,949 | -0.11% | 491.6만 |
|---|
| 2025.11.05 | ₩122,512 | ₩123,733 | ₩121,412 | ₩122,633 | +0.10% | 1255.3만 |
|---|
| 2025.11.04 | ₩124,967 | ₩125,450 | ₩123,974 | ₩124,404 | -0.45% | 1228.9만 |
|---|
| 2025.11.03 | ₩125,531 | ₩127,570 | ₩123,666 | ₩124,967 | -0.45% | 1401.9만 |
|---|
| 2025.10.31 | ₩126,752 | ₩127,020 | ₩125,571 | ₩126,161 | -0.47% | 543.3만 |
|---|
| 2025.10.30 | ₩124,847 | ₩128,147 | ₩124,847 | ₩127,543 | +2.16% | 742.1만 |
|---|
| 2025.10.29 | ₩125,531 | ₩126,631 | ₩124,565 | ₩125,450 | -0.06% | 643.1만 |
|---|
| 2025.10.28 | ₩127,583 | ₩127,771 | ₩125,195 | ₩125,987 | -1.25% | 601.3만 |
|---|
| 2025.10.27 | ₩128,388 | ₩128,388 | ₩127,154 | ₩127,986 | -0.31% | 401.9만 |
|---|
| 2025.10.24 | ₩129,140 | ₩129,609 | ₩128,576 | ₩128,630 | -0.39% | 435.3만 |
|---|
| 2025.10.23 | ₩131,299 | ₩131,474 | ₩128,952 | ₩128,992 | -1.76% | 319.5만 |
|---|
| 2025.10.22 | ₩130,105 | ₩131,621 | ₩129,381 | ₩130,776 | +0.52% | 343.8만 |
|---|
| 2025.10.21 | ₩131,756 | ₩131,863 | ₩129,502 | ₩130,132 | -1.23% | 458.3만 |
|---|
| 2025.10.20 | ₩132,010 | ₩132,024 | ₩130,588 | ₩131,058 | -0.72% | 504.5만 |
|---|
| 2025.10.17 | ₩132,976 | ₩133,017 | ₩130,951 | ₩131,206 | -1.33% | 491.6만 |
|---|
| 2025.10.16 | ₩134,318 | ₩135,284 | ₩131,984 | ₩132,051 | -1.69% | 492.7만 |
|---|
| 2025.10.15 | ₩133,620 | ₩134,479 | ₩133,043 | ₩133,781 | +0.12% | 728.7만 |
|---|
| 2025.10.14 | ₩132,413 | ₩133,902 | ₩132,091 | ₩133,728 | +0.99% | 534.3만 |
|---|
| 2025.10.13 | ₩130,964 | ₩132,037 | ₩130,387 | ₩131,581 | +0.47% | 426.2만 |
|---|
| 2025.10.10 | ₩129,676 | ₩131,957 | ₩129,394 | ₩131,863 | +1.69% | 529.6만 |
|---|