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 | ₩115,161 | ₩115,550 | ₩114,853 | ₩115,470 | +0.27% | 313만 |
| 2026.10.08 | ₩114,331 | ₩115,550 | ₩113,835 | ₩115,443 | +0.97% | 598.9만 |
| 2026.10.07 | ₩114,572 | ₩115,255 | ₩114,156 | ₩114,491 | -0.07% | 562.5만 |
| 2026.10.06 | ₩112,830 | ₩114,599 | ₩112,749 | ₩114,491 | +1.47% | 577.3만 |
| 2026.10.05 | ₩112,227 | ₩113,084 | ₩111,449 | ₩112,280 | +0.05% | 657.2만 |
| 2026.10.02 | ₩112,186 | ₩112,977 | ₩112,012 | ₩112,186 | 0.00% | 780.2만 |
| 2026.10.01 | ₩110,739 | ₩112,039 | ₩109,895 | ₩111,851 | +1.00% | 756.7만 |
| 2026.09.30 | ₩112,240 | ₩112,535 | ₩111,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,074 |
| -1.04% |
| 855.4만 |
| 2026.09.29 | ₩109,815 | ₩112,093 | ₩109,466 | ₩111,825 | +1.83% | 985.8만 |
|---|
| 2026.09.28 | ₩111,168 | ₩111,315 | ₩109,761 | ₩110,351 | -0.74% | 504.9만 |
|---|
| 2026.09.25 | ₩110,779 | ₩111,235 | ₩110,002 | ₩111,061 | +0.25% | 492만 |
|---|
| 2026.09.24 | ₩112,535 | ₩112,535 | ₩111,007 | ₩111,074 | -1.30% | 491.8만 |
|---|
| 2026.09.23 | ₩113,580 | ₩113,768 | ₩111,503 | ₩111,851 | -1.52% | 557.2만 |
|---|
| 2026.09.22 | ₩114,223 | ₩115,161 | ₩113,862 | ₩114,103 | -0.11% | 435만 |
|---|
| 2026.09.21 | ₩114,599 | ₩115,443 | ₩114,143 | ₩114,518 | -0.07% | 782.7만 |
|---|
| 2026.09.18 | ₩115,684 | ₩115,711 | ₩114,478 | ₩114,599 | -0.94% | 1514.6만 |
|---|
| 2026.09.17 | ₩116,099 | ₩116,300 | ₩115,269 | ₩116,260 | +0.14% | 531.4만 |
|---|
| 2026.09.16 | ₩115,791 | ₩116,354 | ₩115,068 | ₩115,550 | -0.21% | 592.4만 |
|---|
| 2026.09.15 | ₩116,810 | ₩116,877 | ₩115,121 | ₩115,175 | -1.40% | 510.2만 |
|---|
| 2026.09.14 | ₩117,547 | ₩117,882 | ₩116,126 | ₩116,582 | -0.82% | 523.3만 |
|---|
| 2026.09.11 | ₩118,418 | ₩118,793 | ₩116,568 | ₩116,810 | -1.36% | 514.2만 |
|---|
| 2026.09.10 | ₩119,155 | ₩119,329 | ₩117,480 | ₩117,587 | -1.32% | 483.5만 |
|---|
| 2026.09.09 | ₩119,329 | ₩119,516 | ₩117,935 | ₩118,377 | -0.80% | 455.1만 |
|---|
| 2026.09.08 | ₩118,136 | ₩119,717 | ₩118,056 | ₩119,248 | +0.94% | 641.6만 |
|---|
| 2026.09.04 | ₩118,351 | ₩119,181 | ₩117,453 | ₩118,069 | -0.24% | 718.4만 |
|---|
| 2026.09.03 | ₩118,712 | ₩119,650 | ₩118,203 | ₩118,954 | +0.20% | 601.6만 |
|---|
| 2026.09.02 | ₩117,908 | ₩118,605 | ₩116,756 | ₩118,337 | +0.36% | 587.4만 |
|---|
| 2026.09.01 | ₩118,498 | ₩118,967 | ₩117,587 | ₩118,042 | -0.38% | 489.3만 |
|---|
| 2026.08.31 | ₩117,975 | ₩118,217 | ₩116,850 | ₩117,922 | -0.05% | 662.5만 |
|---|
| 2026.08.28 | ₩119,758 | ₩120,026 | ₩117,761 | ₩118,257 | -1.25% | 634.6만 |
|---|
| 2026.08.27 | ₩119,262 | ₩119,811 | ₩118,284 | ₩119,329 | +0.06% | 669.8만 |
|---|
| 2026.08.26 | ₩120,495 | ₩121,379 | ₩120,160 | ₩120,280 | -0.18% | 454.8만 |
|---|
| 2026.08.25 | ₩120,602 | ₩121,325 | ₩120,213 | ₩120,562 | -0.03% | 497.9만 |
|---|
| 2026.08.24 | ₩119,342 | ₩121,232 | ₩119,342 | ₩120,736 | +1.17% | 859.5만 |
|---|
| 2026.08.21 | ₩122,585 | ₩122,813 | ₩119,141 | ₩119,181 | -2.78% | 665.7만 |
|---|
| 2026.08.20 | ₩122,947 | ₩124,153 | ₩122,491 | ₩122,518 | -0.35% | 641.5만 |
|---|
| 2026.08.19 | ₩124,032 | ₩124,515 | ₩122,719 | ₩123,536 | -0.40% | 420.3만 |
|---|
| 2026.08.18 | ₩124,836 | ₩125,265 | ₩123,295 | ₩123,376 | -1.17% | 417.7만 |
|---|
| 2026.08.17 | ₩122,746 | ₩124,139 | ₩122,706 | ₩123,670 | +0.75% | 448.4만 |
|---|
| 2026.08.14 | ₩124,072 | ₩125,144 | ₩124,005 | ₩124,354 | +0.23% | 418.5만 |
|---|
| 2026.08.13 | ₩124,381 | ₩124,635 | ₩123,871 | ₩124,340 | -0.03% | 344.8만 |
|---|
| 2026.08.12 | ₩122,960 | ₩124,072 | ₩122,920 | ₩123,979 | +0.83% | 343.8만 |
|---|
| 2026.08.11 | ₩122,196 | ₩123,402 | ₩121,982 | ₩123,175 | +0.80% | 476.5만 |
|---|
| 2026.08.10 | ₩123,751 | ₩124,635 | ₩122,009 | ₩122,397 | -1.09% | 504.8만 |
|---|
| 2026.08.07 | ₩123,550 | ₩125,412 | ₩122,947 | ₩124,206 | +0.53% | 770.8만 |
|---|
| 2026.08.06 | ₩125,989 | ₩126,243 | ₩123,282 | ₩124,488 | -1.19% | 395.9만 |
|---|
| 2026.08.05 | ₩125,292 | ₩126,551 | ₩123,161 | ₩124,756 | -0.43% | 535.5만 |
|---|
| 2026.08.04 | ₩123,402 | ₩125,345 | ₩122,277 | ₩124,957 | +1.26% | 1114.3만 |
|---|
| 2026.08.03 | ₩124,501 | ₩127,717 | ₩124,233 | ₩124,541 | +0.03% | 895.8만 |
|---|
| 2026.07.31 | ₩125,814 | ₩127,664 | ₩124,930 | ₩126,685 | +0.69% | 558.3만 |
|---|
| 2026.07.30 | ₩130,250 | ₩130,397 | ₩125,587 | ₩126,417 | -2.94% | 639.2만 |
|---|
| 2026.07.29 | ₩130,371 | ₩130,853 | ₩128,240 | ₩128,709 | -1.27% | 528.8만 |
|---|
| 2026.07.28 | ₩130,371 | ₩132,474 | ₩129,687 | ₩129,687 | -0.52% | 548.9만 |
|---|
| 2026.07.27 | ₩129,781 | ₩131,402 | ₩129,044 | ₩129,285 | -0.38% | 463.9만 |
|---|
| 2026.07.24 | ₩129,995 | ₩131,255 | ₩129,486 | ₩130,317 | +0.25% | 484만 |
|---|
| 2026.07.23 | ₩127,315 | ₩129,540 | ₩127,087 | ₩129,446 | +1.67% | 447.3만 |
|---|
| 2026.07.22 | ₩127,047 | ₩128,441 | ₩126,498 | ₩128,374 | +1.04% | 451.1만 |
|---|
| 2026.07.21 | ₩125,975 | ₩126,551 | ₩124,903 | ₩125,761 | -0.17% | 462.2만 |
|---|
| 2026.07.20 | ₩128,334 | ₩129,151 | ₩126,565 | ₩126,578 | -1.37% | 496.4만 |
|---|
| 2026.07.17 | ₩130,384 | ₩131,778 | ₩127,490 | ₩127,704 | -2.06% | 492.6만 |
|---|
| 2026.07.16 | ₩127,007 | ₩128,830 | ₩127,007 | ₩128,736 | +1.36% | 366.4만 |
|---|
| 2026.07.15 | ₩128,267 | ₩129,178 | ₩126,578 | ₩126,766 | -1.17% | 330.4만 |
|---|
| 2026.07.14 | ₩129,781 | ₩130,317 | ₩128,294 | ₩128,588 | -0.92% | 262.7만 |
|---|
| 2026.07.13 | ₩128,374 | ₩129,915 | ₩128,133 | ₩129,272 | +0.70% | 284.2만 |
|---|
| 2026.07.10 | ₩127,624 | ₩128,548 | ₩127,463 | ₩128,119 | +0.39% | 309.7만 |
|---|
| 2026.07.09 | ₩129,218 | ₩129,553 | ₩127,154 | ₩127,530 | -1.31% | 384.3만 |
|---|
| 2026.07.08 | ₩130,572 | ₩130,813 | ₩128,642 | ₩129,151 | -1.09% | 561.5만 |
|---|
| 2026.07.07 | ₩129,875 | ₩133,010 | ₩129,741 | ₩130,371 | +0.38% | 715.9만 |
|---|
| 2026.07.06 | ₩130,438 | ₩130,960 | ₩128,334 | ₩128,629 | -1.39% | 492.2만 |
|---|
| 2026.07.02 | ₩128,294 | ₩131,295 | ₩127,811 | ₩131,295 | +2.34% | 528만 |
|---|
| 2026.07.01 | ₩128,481 | ₩128,669 | ₩127,409 | ₩127,463 | -0.79% | 467.9만 |
|---|
| 2026.06.30 | ₩128,910 | ₩129,513 | ₩127,784 | ₩128,253 | -0.51% | 691만 |
|---|
| 2026.06.29 | ₩129,995 | ₩130,679 | ₩129,285 | ₩129,647 | -0.27% | 456.7만 |
|---|
| 2026.06.26 | ₩129,500 | ₩130,277 | ₩128,776 | ₩130,196 | +0.54% | 892.5만 |
|---|
| 2026.06.25 | ₩128,280 | ₩129,808 | ₩127,597 | ₩128,521 | +0.19% | 723.3만 |
|---|
| 2026.06.24 | ₩127,610 | ₩128,535 | ₩126,551 | ₩128,347 | +0.58% | 748.4만 |
|---|
| 2026.06.23 | ₩126,337 | ₩127,449 | ₩125,292 | ₩127,208 | +0.69% | 758.7만 |
|---|
| 2026.06.22 | ₩124,702 | ₩126,082 | ₩124,474 | ₩125,198 | +0.40% | 725만 |
|---|
| 2026.06.18 | ₩123,952 | ₩126,310 | ₩123,871 | ₩124,742 | +0.64% | 2035.3만 |
|---|
| 2026.06.17 | ₩125,801 | ₩126,819 | ₩123,697 | ₩123,992 | -1.44% | 712.8만 |
|---|
| 2026.06.16 | ₩125,828 | ₩127,691 | ₩125,573 | ₩126,377 | +0.44% | 558만 |
|---|
| 2026.06.15 | ₩125,131 | ₩126,967 | ₩124,287 | ₩125,721 | +0.47% | 692.5만 |
|---|
| 2026.06.12 | ₩125,412 | ₩126,873 | ₩124,930 | ₩125,962 | +0.44% | 874.8만 |
|---|
| 2026.06.11 | ₩126,699 | ₩127,382 | ₩124,903 | ₩124,984 | -1.35% | 475.6만 |
|---|
| 2026.06.10 | ₩125,439 | ₩126,632 | ₩124,327 | ₩125,989 | +0.44% | 585.5만 |
|---|
| 2026.06.09 | ₩122,464 | ₩125,104 | ₩121,835 | ₩124,555 | +1.71% | 625.5만 |
|---|
| 2026.06.08 | ₩123,630 | ₩124,327 | ₩121,861 | ₩122,317 | -1.06% | 581.4만 |
|---|
| 2026.06.05 | ₩123,469 | ₩125,386 | ₩123,228 | ₩124,086 | +0.50% | 562만 |
|---|
| 2026.06.04 | ₩122,116 | ₩123,188 | ₩120,521 | ₩122,773 | +0.54% | 446.4만 |
|---|
| 2026.06.03 | ₩121,406 | ₩123,831 | ₩120,856 | ₩121,258 | -0.12% | 663.5만 |
|---|
| 2026.06.02 | ₩119,717 | ₩121,459 | ₩119,356 | ₩121,285 | +1.31% | 576.2만 |
|---|
| 2026.06.01 | ₩122,304 | ₩122,692 | ₩119,289 | ₩119,302 | -2.45% | 851.1만 |
|---|
| 2026.05.29 | ₩123,952 | ₩124,086 | ₩122,411 | ₩123,349 | -0.49% | 974.9만 |
|---|
| 2026.05.28 | ₩125,600 | ₩126,297 | ₩123,845 | ₩123,979 | -1.29% | 365만 |
|---|
| 2026.05.27 | ₩125,680 | ₩126,766 | ₩125,238 | ₩125,613 | -0.05% | 337.5만 |
|---|
| 2026.05.26 | ₩127,034 | ₩127,034 | ₩125,627 | ₩126,082 | -0.75% | 416.9만 |
|---|
| 2026.05.22 | ₩126,618 | ₩127,034 | ₩125,654 | ₩126,699 | +0.06% | 339.6만 |
|---|
| 2026.05.21 | ₩125,372 | ₩126,511 | ₩124,876 | ₩126,283 | +0.73% | 374.1만 |
|---|
| 2026.05.20 | ₩126,645 | ₩126,846 | ₩125,332 | ₩125,453 | -0.94% | 530.7만 |
|---|
| 2026.05.19 | ₩125,372 | ₩127,235 | ₩124,850 | ₩126,149 | +0.62% | 840.9만 |
|---|
| 2026.05.18 | ₩123,590 | ₩125,922 | ₩123,483 | ₩125,573 | +1.60% | 678.1만 |
|---|
| 2026.05.15 | ₩125,412 | ₩125,855 | ₩123,737 | ₩124,019 | -1.11% | 782.1만 |
|---|
| 2026.05.14 | ₩124,769 | ₩125,546 | ₩124,367 | ₩125,533 | +0.61% | 478.7만 |
|---|
| 2026.05.13 | ₩124,407 | ₩124,863 | ₩123,469 | ₩124,809 | +0.32% | 494.4만 |
|---|
| 2026.05.12 | ₩124,903 | ₩125,734 | ₩123,871 | ₩125,252 | +0.28% | 451.2만 |
|---|
| 2026.05.11 | ₩123,630 | ₩125,332 | ₩123,201 | ₩124,756 | +0.91% | 443.5만 |
|---|
| 2026.05.08 | ₩123,952 | ₩124,622 | ₩122,759 | ₩123,014 | -0.76% | 446.6만 |
|---|
| 2026.05.07 | ₩125,305 | ₩125,305 | ₩123,228 | ₩123,858 | -1.15% | 606.8만 |
|---|
| 2026.05.06 | ₩127,905 | ₩128,200 | ₩125,305 | ₩125,305 | -2.03% | 633.7만 |
|---|
| 2026.05.05 | ₩128,937 | ₩129,808 | ₩128,280 | ₩128,508 | -0.33% | 831.6만 |
|---|
| 2026.05.04 | ₩128,629 | ₩130,317 | ₩128,012 | ₩128,629 | 0.00% | 604.1만 |
|---|
| 2026.05.01 | ₩129,406 | ₩130,518 | ₩128,629 | ₩129,593 | +0.14% | 718.9만 |
|---|
| 2026.04.30 | ₩126,632 | ₩129,593 | ₩126,243 | ₩129,580 | +2.33% | 832.4만 |
|---|
| 2026.04.29 | ₩125,841 | ₩126,511 | ₩125,131 | ₩125,305 | -0.43% | 464.8만 |
|---|
| 2026.04.28 | ₩126,793 | ₩127,315 | ₩125,922 | ₩126,511 | -0.22% | 395만 |
|---|
| 2026.04.27 | ₩125,761 | ₩126,739 | ₩125,319 | ₩125,654 | -0.09% | 422.4만 |
|---|
| 2026.04.24 | ₩125,613 | ₩126,096 | ₩124,675 | ₩125,278 | -0.27% | 308.7만 |
|---|
| 2026.04.23 | ₩123,670 | ₩125,908 | ₩123,670 | ₩125,841 | +1.76% | 352.8만 |
|---|
| 2026.04.22 | ₩124,059 | ₩124,769 | ₩122,746 | ₩123,108 | -0.77% | 377.5만 |
|---|
| 2026.04.21 | ₩125,305 | ₩125,600 | ₩123,161 | ₩123,175 | -1.70% | 369.4만 |
|---|
| 2026.04.20 | ₩126,149 | ₩127,168 | ₩125,104 | ₩125,305 | -0.67% | 302만 |
|---|
| 2026.04.17 | ₩126,578 | ₩126,927 | ₩125,037 | ₩126,645 | +0.05% | 489.4만 |
|---|
| 2026.04.16 | ₩126,618 | ₩127,664 | ₩125,828 | ₩127,168 | +0.43% | 310.9만 |
|---|
| 2026.04.15 | ₩127,878 | ₩128,093 | ₩126,712 | ₩126,819 | -0.83% | 358.9만 |
|---|
| 2026.04.14 | ₩128,615 | ₩128,789 | ₩126,927 | ₩128,588 | -0.02% | 533.9만 |
|---|
| 2026.04.13 | ₩130,317 | ₩130,491 | ₩128,012 | ₩128,548 | -1.36% | 473.2만 |
|---|
| 2026.04.10 | ₩130,424 | ₩131,590 | ₩129,768 | ₩130,183 | -0.18% | 347.5만 |
|---|
| 2026.04.09 | ₩129,687 | ₩131,979 | ₩129,660 | ₩130,773 | +0.84% | 425만 |
|---|
| 2026.04.08 | ₩128,816 | ₩130,237 | ₩127,570 | ₩130,210 | +1.08% | 579.4만 |
|---|
| 2026.04.07 | ₩129,888 | ₩131,268 | ₩129,500 | ₩129,741 | -0.11% | 379.7만 |
|---|
| 2026.04.06 | ₩130,156 | ₩131,242 | ₩129,754 | ₩129,902 | -0.20% | 346.9만 |
|---|
| 2026.04.02 | ₩130,652 | ₩131,108 | ₩129,982 | ₩130,585 | -0.05% | 456.7만 |
|---|
| 2026.04.01 | ₩128,763 | ₩130,170 | ₩128,562 | ₩129,902 | +0.88% | 491.8만 |
|---|
| 2026.03.31 | ₩129,888 | ₩130,103 | ₩127,637 | ₩129,339 | -0.42% | 671.6만 |
|---|
| 2026.03.30 | ₩129,540 | ₩130,773 | ₩128,830 | ₩129,888 | +0.27% | 590.8만 |
|---|
| 2026.03.27 | ₩128,079 | ₩129,392 | ₩127,315 | ₩128,039 | -0.03% | 609.8만 |
|---|
| 2026.03.26 | ₩126,752 | ₩128,012 | ₩126,431 | ₩127,865 | +0.88% | 372.3만 |
|---|
| 2026.03.25 | ₩126,685 | ₩127,436 | ₩125,761 | ₩126,779 | +0.07% | 354만 |
|---|
| 2026.03.24 | ₩125,238 | ₩127,409 | ₩125,024 | ₩125,935 | +0.56% | 401.6만 |
|---|
| 2026.03.23 | ₩125,962 | ₩126,913 | ₩125,399 | ₩125,627 | -0.27% | 514.3만 |
|---|
| 2026.03.20 | ₩128,856 | ₩129,245 | ₩124,836 | ₩125,144 | -2.88% | 991.5만 |
|---|
| 2026.03.19 | ₩129,379 | ₩129,955 | ₩127,918 | ₩128,950 | -0.33% | 538.5만 |
|---|
| 2026.03.18 | ₩130,960 | ₩131,188 | ₩129,352 | ₩129,366 | -1.22% | 418.5만 |
|---|
| 2026.03.17 | ₩133,332 | ₩133,439 | ₩131,603 | ₩131,684 | -1.24% | 370.4만 |
|---|
| 2026.03.16 | ₩131,992 | ₩133,077 | ₩131,148 | ₩132,809 | +0.62% | 447.2만 |
|---|
| 2026.03.13 | ₩132,300 | ₩132,836 | ₩131,282 | ₩131,335 | -0.73% | 696.7만 |
|---|
| 2026.03.12 | ₩128,897 | ₩132,354 | ₩128,789 | ₩131,108 | +1.72% | 865.7만 |
|---|
| 2026.03.11 | ₩128,642 | ₩129,017 | ₩128,026 | ₩128,990 | +0.27% | 534.4만 |
|---|
| 2026.03.10 | ₩129,701 | ₩130,170 | ₩128,508 | ₩129,004 | -0.54% | 419.4만 |
|---|
| 2026.03.09 | ₩130,652 | ₩130,920 | ₩129,593 | ₩130,317 | -0.26% | 519.2만 |
|---|
| 2026.03.06 | ₩130,451 | ₩131,228 | ₩128,696 | ₩130,625 | +0.13% | 596.4만 |
|---|
| 2026.03.05 | ₩130,933 | ₩130,933 | ₩128,508 | ₩130,250 | -0.52% | 621.7만 |
|---|
| 2026.03.04 | ₩130,531 | ₩131,429 | ₩129,406 | ₩130,826 | +0.23% | 594.7만 |
|---|
| 2026.03.03 | ₩129,526 | ₩131,027 | ₩127,691 | ₩129,701 | +0.13% | 463.2만 |
|---|
| 2026.03.02 | ₩130,317 | ₩131,081 | ₩130,022 | ₩130,290 | -0.02% | 515.6만 |
|---|
| 2026.02.27 | ₩129,258 | ₩131,282 | ₩129,084 | ₩130,491 | +0.95% | 801만 |
|---|
| 2026.02.26 | ₩129,031 | ₩129,580 | ₩128,213 | ₩129,111 | +0.06% | 571.2만 |
|---|
| 2026.02.25 | ₩128,173 | ₩128,642 | ₩126,096 | ₩128,535 | +0.28% | 535.3만 |
|---|
| 2026.02.24 | ₩127,503 | ₩128,615 | ₩126,149 | ₩128,387 | +0.69% | 508.7만 |
|---|
| 2026.02.23 | ₩126,793 | ₩128,669 | ₩126,632 | ₩127,543 | +0.59% | 695.1만 |
|---|
| 2026.02.20 | ₩129,325 | ₩129,580 | ₩125,573 | ₩126,364 | -2.29% | 1071.3만 |
|---|
| 2026.02.19 | ₩127,972 | ₩128,186 | ₩125,627 | ₩127,369 | -0.47% | 1606.5만 |
|---|
| 2026.02.18 | ₩123,577 | ₩123,831 | ₩121,701 | ₩121,995 | -1.28% | 978.7만 |
|---|
| 2026.02.17 | ₩127,101 | ₩127,463 | ₩123,255 | ₩123,282 | -3.00% | 928.6만 |
|---|
| 2026.02.13 | ₩123,871 | ₩127,275 | ₩123,778 | ₩127,235 | +2.72% | 911.4만 |
|---|
| 2026.02.12 | ₩122,196 | ₩124,970 | ₩121,942 | ₩124,032 | +1.50% | 1310만 |
|---|
| 2026.02.11 | ₩121,553 | ₩121,969 | ₩120,803 | ₩121,754 | +0.17% | 729.1만 |
|---|
| 2026.02.10 | ₩120,240 | ₩122,451 | ₩119,878 | ₩121,567 | +1.10% | 578.4만 |
|---|
| 2026.02.09 | ₩120,146 | ₩120,602 | ₩119,047 | ₩119,771 | -0.31% | 442.3만 |
|---|
| 2026.02.06 | ₩122,612 | ₩122,880 | ₩119,624 | ₩120,709 | -1.55% | 545.4만 |
|---|
| 2026.02.05 | ₩121,727 | ₩122,799 | ₩121,138 | ₩122,049 | +0.26% | 591.3만 |
|---|
| 2026.02.04 | ₩121,352 | ₩122,317 | ₩120,642 | ₩120,990 | -0.30% | 733.8만 |
|---|
| 2026.02.03 | ₩118,176 | ₩120,910 | ₩117,882 | ₩120,776 | +2.20% | 623만 |
|---|
| 2026.02.02 | ₩119,798 | ₩120,562 | ₩117,707 | ₩118,176 | -1.35% | 526.1만 |
|---|
| 2026.01.30 | ₩119,181 | ₩119,932 | ₩118,109 | ₩119,677 | +0.42% | 534.5만 |
|---|
| 2026.01.29 | ₩118,980 | ₩119,878 | ₩118,485 | ₩119,449 | +0.39% | 594.4만 |
|---|
| 2026.01.28 | ₩118,846 | ₩119,583 | ₩118,123 | ₩118,364 | -0.41% | 425.1만 |
|---|
| 2026.01.27 | ₩118,096 | ₩119,369 | ₩117,627 | ₩119,047 | +0.81% | 447만 |
|---|
| 2026.01.26 | ₩117,922 | ₩119,315 | ₩117,895 | ₩118,136 | +0.18% | 761.2만 |
|---|
| 2026.01.23 | ₩117,614 | ₩118,592 | ₩116,434 | ₩117,305 | -0.26% | 548.4만 |
|---|
| 2026.01.22 | ₩119,436 | ₩119,865 | ₩117,104 | ₩117,265 | -1.82% | 802.6만 |
|---|
| 2026.01.21 | ₩119,704 | ₩119,999 | ₩118,083 | ₩119,463 | -0.20% | 855.6만 |
|---|
| 2026.01.20 | ₩118,726 | ₩119,503 | ₩117,305 | ₩119,021 | +0.25% | 684.5만 |
|---|
| 2026.01.16 | ₩118,619 | ₩119,798 | ₩118,163 | ₩119,128 | +0.43% | 520.2만 |
|---|
| 2026.01.15 | ₩118,458 | ₩119,409 | ₩117,841 | ₩118,967 | +0.43% | 383.3만 |
|---|
| 2026.01.14 | ₩117,453 | ₩118,833 | ₩117,359 | ₩118,485 | +0.88% | 513.5만 |
|---|
| 2026.01.13 | ₩116,247 | ₩117,332 | ₩115,255 | ₩117,319 | +0.92% | 536.3만 |
|---|
| 2026.01.12 | ₩116,729 | ₩116,917 | ₩115,389 | ₩116,233 | -0.42% | 574.9만 |
|---|
| 2026.01.09 | ₩116,877 | ₩117,681 | ₩116,542 | ₩116,595 | -0.24% | 315.2만 |
|---|
| 2026.01.08 | ₩115,550 | ₩117,734 | ₩115,429 | ₩116,877 | +1.15% | 407.6만 |
|---|
| 2026.01.07 | ₩117,587 | ₩117,788 | ₩115,202 | ₩115,604 | -1.69% | 313.5만 |
|---|
| 2026.01.06 | ₩116,582 | ₩117,560 | ₩116,019 | ₩117,279 | +0.60% | 503.4만 |
|---|
| 2026.01.05 | ₩116,233 | ₩116,542 | ₩114,197 | ₩116,408 | +0.15% | 494.8만 |
|---|
| 2026.01.02 | ₩116,810 | ₩117,466 | ₩116,046 | ₩116,823 | +0.01% | 427.4만 |
|---|
| 2025.12.31 | ₩117,171 | ₩117,426 | ₩116,810 | ₩116,850 | -0.27% | 323.4만 |
|---|
| 2025.12.30 | ₩117,386 | ₩117,681 | ₩116,810 | ₩117,346 | -0.03% | 297.5만 |
|---|
| 2025.12.29 | ₩116,984 | ₩118,150 | ₩116,917 | ₩117,305 | +0.27% | 349.1만 |
|---|
| 2025.12.26 | ₩116,475 | ₩117,426 | ₩116,287 | ₩116,810 | +0.29% | 230.9만 |
|---|
| 2025.12.24 | ₩115,952 | ₩116,850 | ₩115,751 | ₩116,810 | +0.74% | 161.8만 |
|---|
| 2025.12.23 | ₩114,853 | ₩116,300 | ₩114,706 | ₩115,764 | +0.79% | 431.9만 |
|---|
| 2025.12.22 | ₩114,277 | ₩114,987 | ₩113,687 | ₩114,867 | +0.52% | 524.6만 |
|---|
| 2025.12.19 | ₩116,247 | ₩116,475 | ₩114,210 | ₩114,277 | -1.69% | 1130.1만 |
|---|
| 2025.12.18 | ₩116,796 | ₩117,198 | ₩116,193 | ₩116,877 | +0.07% | 555.3만 |
|---|
| 2025.12.17 | ₩114,733 | ₩117,359 | ₩114,706 | ₩116,622 | +1.65% | 899.5만 |
|---|
| 2025.12.16 | ₩114,438 | ₩115,215 | ₩113,902 | ₩114,853 | +0.36% | 658만 |
|---|
| 2025.12.15 | ₩113,660 | ₩115,456 | ₩113,245 | ₩115,242 | +1.39% | 682.7만 |
|---|
| 2025.12.12 | ₩113,218 | ₩114,103 | ₩112,910 | ₩113,151 | -0.06% | 479.6만 |
|---|
| 2025.12.11 | ₩113,754 | ₩114,532 | ₩112,910 | ₩113,540 | -0.19% | 626.3만 |
|---|
| 2025.12.10 | ₩114,143 | ₩114,411 | ₩112,294 | ₩112,669 | -1.29% | 852.8만 |
|---|
| 2025.12.09 | ₩115,242 | ₩115,724 | ₩114,491 | ₩114,558 | -0.59% | 683만 |
|---|
| 2025.12.08 | ₩115,537 | ₩115,778 | ₩114,532 | ₩114,652 | -0.77% | 672.6만 |
|---|
| 2025.12.05 | ₩117,171 | ₩118,042 | ₩115,443 | ₩115,617 | -1.33% | 725.6만 |
|---|
| 2025.12.04 | ₩117,573 | ₩118,753 | ₩116,528 | ₩117,024 | -0.47% | 765.2만 |
|---|
| 2025.12.03 | ₩119,570 | ₩121,057 | ₩116,676 | ₩117,895 | -1.40% | 1093.4만 |
|---|
| 2025.12.02 | ₩119,650 | ₩119,664 | ₩118,351 | ₩119,315 | -0.28% | 582.6만 |
|---|
| 2025.12.01 | ₩121,433 | ₩121,607 | ₩119,248 | ₩119,275 | -1.78% | 574.9만 |
|---|
| 2025.11.28 | ₩121,124 | ₩122,103 | ₩120,950 | ₩122,103 | +0.81% | 254.9만 |
|---|
| 2025.11.26 | ₩120,253 | ₩121,138 | ₩119,985 | ₩120,923 | +0.56% | 349만 |
|---|
| 2025.11.25 | ₩119,262 | ₩119,972 | ₩118,753 | ₩119,650 | +0.33% | 536.4만 |
|---|
| 2025.11.24 | ₩120,052 | ₩120,227 | ₩118,190 | ₩119,449 | -0.50% | 604.5만 |
|---|
| 2025.11.21 | ₩118,846 | ₩120,682 | ₩118,592 | ₩119,624 | +0.65% | 643.5만 |
|---|
| 2025.11.20 | ₩119,570 | ₩119,932 | ₩118,498 | ₩118,686 | -0.74% | 794.7만 |
|---|
| 2025.11.19 | ₩121,647 | ₩121,687 | ₩119,128 | ₩119,329 | -1.91% | 501.5만 |
|---|
| 2025.11.18 | ₩121,995 | ₩122,491 | ₩121,312 | ₩121,526 | -0.38% | 499.3만 |
|---|
| 2025.11.17 | ₩121,258 | ₩121,902 | ₩120,789 | ₩121,379 | +0.10% | 570.9만 |
|---|
| 2025.11.14 | ₩122,344 | ₩122,773 | ₩121,004 | ₩121,526 | -0.67% | 461.4만 |
|---|
| 2025.11.13 | ₩123,282 | ₩123,791 | ₩122,049 | ₩122,170 | -0.90% | 569.6만 |
|---|
| 2025.11.12 | ₩122,170 | ₩123,309 | ₩121,781 | ₩123,134 | +0.79% | 558.8만 |
|---|
| 2025.11.11 | ₩121,821 | ₩122,545 | ₩121,339 | ₩122,129 | +0.25% | 388.5만 |
|---|
| 2025.11.10 | ₩122,170 | ₩122,411 | ₩120,548 | ₩121,620 | -0.45% | 617.8만 |
|---|
| 2025.11.07 | ₩122,156 | ₩123,161 | ₩121,754 | ₩122,531 | +0.31% | 477만 |
|---|
| 2025.11.06 | ₩121,942 | ₩123,349 | ₩121,754 | ₩121,808 | -0.11% | 491.6만 |
|---|
| 2025.11.05 | ₩122,371 | ₩123,590 | ₩121,272 | ₩122,491 | +0.10% | 1255.3만 |
|---|
| 2025.11.04 | ₩124,823 | ₩125,305 | ₩123,831 | ₩124,260 | -0.45% | 1228.9만 |
|---|
| 2025.11.03 | ₩125,386 | ₩127,422 | ₩123,523 | ₩124,823 | -0.45% | 1401.9만 |
|---|
| 2025.10.31 | ₩126,605 | ₩126,873 | ₩125,426 | ₩126,015 | -0.47% | 543.3만 |
|---|
| 2025.10.30 | ₩124,702 | ₩127,999 | ₩124,702 | ₩127,396 | +2.16% | 742.1만 |
|---|
| 2025.10.29 | ₩125,386 | ₩126,484 | ₩124,421 | ₩125,305 | -0.06% | 643.1만 |
|---|
| 2025.10.28 | ₩127,436 | ₩127,624 | ₩125,051 | ₩125,841 | -1.25% | 601.3만 |
|---|
| 2025.10.27 | ₩128,240 | ₩128,240 | ₩127,007 | ₩127,838 | -0.31% | 401.9만 |
|---|
| 2025.10.24 | ₩128,990 | ₩129,459 | ₩128,428 | ₩128,481 | -0.39% | 435.3만 |
|---|
| 2025.10.23 | ₩131,148 | ₩131,322 | ₩128,803 | ₩128,843 | -1.76% | 319.5만 |
|---|
| 2025.10.22 | ₩129,955 | ₩131,469 | ₩129,232 | ₩130,625 | +0.52% | 343.8만 |
|---|
| 2025.10.21 | ₩131,603 | ₩131,711 | ₩129,352 | ₩129,982 | -1.23% | 458.3만 |
|---|
| 2025.10.20 | ₩131,858 | ₩131,871 | ₩130,438 | ₩130,907 | -0.72% | 504.5만 |
|---|
| 2025.10.17 | ₩132,823 | ₩132,863 | ₩130,799 | ₩131,054 | -1.33% | 491.6만 |
|---|
| 2025.10.16 | ₩134,163 | ₩135,128 | ₩131,831 | ₩131,898 | -1.69% | 492.7만 |
|---|
| 2025.10.15 | ₩133,466 | ₩134,324 | ₩132,890 | ₩133,627 | +0.12% | 728.7만 |
|---|
| 2025.10.14 | ₩132,260 | ₩133,747 | ₩131,938 | ₩133,573 | +0.99% | 534.3만 |
|---|
| 2025.10.13 | ₩130,813 | ₩131,885 | ₩130,237 | ₩131,429 | +0.47% | 426.2만 |
|---|
| 2025.10.10 | ₩129,526 | ₩131,804 | ₩129,245 | ₩131,711 | +1.69% | 529.6만 |
|---|