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 | ₩115,254 | ₩115,643 | ₩114,946 | ₩115,563 | +0.27% | 313만 |
| 2026.10.08 | ₩114,423 | ₩115,643 | ₩113,926 | ₩115,536 | +0.97% | 598.9만 |
| 2026.10.07 | ₩114,664 | ₩115,348 | ₩114,248 | ₩114,584 | -0.07% | 562.5만 |
| 2026.10.06 | ₩112,921 | ₩114,691 | ₩112,840 | ₩114,584 | +1.47% | 577.3만 |
| 2026.10.05 | ₩112,317 | ₩113,175 | ₩111,539 | ₩112,371 | +0.05% | 657.2만 |
| 2026.10.02 | ₩112,277 | ₩113,068 | ₩112,103 | ₩112,277 | 0.00% | 780.2만 |
| 2026.10.01 | ₩110,829 | ₩112,129 | ₩109,984 | ₩111,942 | +1.00% | 756.7만 |
| 2026.09.30 | ₩112,331 | ₩112,626 | ₩111,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,164 |
| -1.04% |
| 855.4만 |
| 2026.09.29 | ₩109,903 | ₩112,183 | ₩109,554 | ₩111,915 | +1.83% | 985.8만 |
|---|
| 2026.09.28 | ₩111,258 | ₩111,405 | ₩109,850 | ₩110,440 | -0.74% | 504.9만 |
|---|
| 2026.09.25 | ₩110,869 | ₩111,325 | ₩110,091 | ₩111,150 | +0.25% | 492만 |
|---|
| 2026.09.24 | ₩112,626 | ₩112,626 | ₩111,097 | ₩111,164 | -1.30% | 491.8만 |
|---|
| 2026.09.23 | ₩113,672 | ₩113,859 | ₩111,593 | ₩111,942 | -1.52% | 557.2만 |
|---|
| 2026.09.22 | ₩114,315 | ₩115,254 | ₩113,953 | ₩114,195 | -0.11% | 435만 |
|---|
| 2026.09.21 | ₩114,691 | ₩115,536 | ₩114,235 | ₩114,610 | -0.07% | 782.7만 |
|---|
| 2026.09.18 | ₩115,777 | ₩115,804 | ₩114,570 | ₩114,691 | -0.94% | 1514.6만 |
|---|
| 2026.09.17 | ₩116,193 | ₩116,394 | ₩115,361 | ₩116,354 | +0.14% | 531.4만 |
|---|
| 2026.09.16 | ₩115,884 | ₩116,448 | ₩115,160 | ₩115,643 | -0.21% | 592.4만 |
|---|
| 2026.09.15 | ₩116,904 | ₩116,971 | ₩115,214 | ₩115,268 | -1.40% | 510.2만 |
|---|
| 2026.09.14 | ₩117,641 | ₩117,977 | ₩116,220 | ₩116,676 | -0.82% | 523.3만 |
|---|
| 2026.09.11 | ₩118,513 | ₩118,889 | ₩116,662 | ₩116,904 | -1.36% | 514.2만 |
|---|
| 2026.09.10 | ₩119,251 | ₩119,425 | ₩117,574 | ₩117,682 | -1.32% | 483.5만 |
|---|
| 2026.09.09 | ₩119,425 | ₩119,613 | ₩118,030 | ₩118,473 | -0.80% | 455.1만 |
|---|
| 2026.09.08 | ₩118,231 | ₩119,814 | ₩118,151 | ₩119,344 | +0.94% | 641.6만 |
|---|
| 2026.09.04 | ₩118,446 | ₩119,277 | ₩117,547 | ₩118,164 | -0.24% | 718.4만 |
|---|
| 2026.09.03 | ₩118,808 | ₩119,747 | ₩118,298 | ₩119,049 | +0.20% | 601.6만 |
|---|
| 2026.09.02 | ₩118,003 | ₩118,701 | ₩116,850 | ₩118,433 | +0.36% | 587.4만 |
|---|
| 2026.09.01 | ₩118,593 | ₩119,063 | ₩117,682 | ₩118,137 | -0.38% | 489.3만 |
|---|
| 2026.08.31 | ₩118,070 | ₩118,312 | ₩116,944 | ₩118,017 | -0.05% | 662.5만 |
|---|
| 2026.08.28 | ₩119,854 | ₩120,122 | ₩117,856 | ₩118,352 | -1.25% | 634.6만 |
|---|
| 2026.08.27 | ₩119,358 | ₩119,908 | ₩118,379 | ₩119,425 | +0.06% | 669.8만 |
|---|
| 2026.08.26 | ₩120,592 | ₩121,477 | ₩120,256 | ₩120,377 | -0.18% | 454.8만 |
|---|
| 2026.08.25 | ₩120,699 | ₩121,423 | ₩120,310 | ₩120,659 | -0.03% | 497.9만 |
|---|
| 2026.08.24 | ₩119,438 | ₩121,329 | ₩119,438 | ₩120,833 | +1.17% | 859.5만 |
|---|
| 2026.08.21 | ₩122,684 | ₩122,912 | ₩119,237 | ₩119,277 | -2.78% | 665.7만 |
|---|
| 2026.08.20 | ₩123,046 | ₩124,253 | ₩122,590 | ₩122,617 | -0.35% | 641.5만 |
|---|
| 2026.08.19 | ₩124,132 | ₩124,615 | ₩122,818 | ₩123,636 | -0.40% | 420.3만 |
|---|
| 2026.08.18 | ₩124,937 | ₩125,366 | ₩123,395 | ₩123,475 | -1.17% | 417.7만 |
|---|
| 2026.08.17 | ₩122,845 | ₩124,240 | ₩122,805 | ₩123,770 | +0.75% | 448.4만 |
|---|
| 2026.08.14 | ₩124,172 | ₩125,245 | ₩124,105 | ₩124,454 | +0.23% | 418.5만 |
|---|
| 2026.08.13 | ₩124,481 | ₩124,736 | ₩123,971 | ₩124,441 | -0.03% | 344.8만 |
|---|
| 2026.08.12 | ₩123,059 | ₩124,172 | ₩123,019 | ₩124,079 | +0.83% | 343.8만 |
|---|
| 2026.08.11 | ₩122,295 | ₩123,502 | ₩122,080 | ₩123,274 | +0.80% | 476.5만 |
|---|
| 2026.08.10 | ₩123,851 | ₩124,736 | ₩122,107 | ₩122,496 | -1.09% | 504.8만 |
|---|
| 2026.08.07 | ₩123,649 | ₩125,514 | ₩123,046 | ₩124,307 | +0.53% | 770.8만 |
|---|
| 2026.08.06 | ₩126,090 | ₩126,345 | ₩123,381 | ₩124,588 | -1.19% | 395.9만 |
|---|
| 2026.08.05 | ₩125,393 | ₩126,653 | ₩123,261 | ₩124,856 | -0.43% | 535.5만 |
|---|
| 2026.08.04 | ₩123,502 | ₩125,446 | ₩122,375 | ₩125,058 | +1.26% | 1114.3만 |
|---|
| 2026.08.03 | ₩124,602 | ₩127,820 | ₩124,333 | ₩124,642 | +0.03% | 895.8만 |
|---|
| 2026.07.31 | ₩125,916 | ₩127,767 | ₩125,031 | ₩126,788 | +0.69% | 558.3만 |
|---|
| 2026.07.30 | ₩130,355 | ₩130,502 | ₩125,688 | ₩126,519 | -2.94% | 639.2만 |
|---|
| 2026.07.29 | ₩130,476 | ₩130,958 | ₩128,343 | ₩128,813 | -1.27% | 528.8만 |
|---|
| 2026.07.28 | ₩130,476 | ₩132,581 | ₩129,792 | ₩129,792 | -0.52% | 548.9만 |
|---|
| 2026.07.27 | ₩129,886 | ₩131,508 | ₩129,148 | ₩129,389 | -0.38% | 463.9만 |
|---|
| 2026.07.24 | ₩130,100 | ₩131,361 | ₩129,590 | ₩130,422 | +0.25% | 484만 |
|---|
| 2026.07.23 | ₩127,418 | ₩129,644 | ₩127,190 | ₩129,550 | +1.67% | 447.3만 |
|---|
| 2026.07.22 | ₩127,150 | ₩128,544 | ₩126,600 | ₩128,477 | +1.04% | 451.1만 |
|---|
| 2026.07.21 | ₩126,077 | ₩126,653 | ₩125,004 | ₩125,862 | -0.17% | 462.2만 |
|---|
| 2026.07.20 | ₩128,437 | ₩129,255 | ₩126,667 | ₩126,680 | -1.37% | 496.4만 |
|---|
| 2026.07.17 | ₩130,489 | ₩131,884 | ₩127,592 | ₩127,807 | -2.06% | 492.6만 |
|---|
| 2026.07.16 | ₩127,109 | ₩128,933 | ₩127,109 | ₩128,839 | +1.36% | 366.4만 |
|---|
| 2026.07.15 | ₩128,370 | ₩129,282 | ₩126,680 | ₩126,868 | -1.17% | 330.4만 |
|---|
| 2026.07.14 | ₩129,886 | ₩130,422 | ₩128,397 | ₩128,692 | -0.92% | 262.7만 |
|---|
| 2026.07.13 | ₩128,477 | ₩130,020 | ₩128,236 | ₩129,376 | +0.70% | 284.2만 |
|---|
| 2026.07.10 | ₩127,726 | ₩128,652 | ₩127,565 | ₩128,223 | +0.39% | 309.7만 |
|---|
| 2026.07.09 | ₩129,322 | ₩129,658 | ₩127,257 | ₩127,632 | -1.31% | 384.3만 |
|---|
| 2026.07.08 | ₩130,677 | ₩130,918 | ₩128,746 | ₩129,255 | -1.09% | 561.5만 |
|---|
| 2026.07.07 | ₩129,979 | ₩133,118 | ₩129,845 | ₩130,476 | +0.38% | 715.9만 |
|---|
| 2026.07.06 | ₩130,543 | ₩131,066 | ₩128,437 | ₩128,732 | -1.39% | 492.2만 |
|---|
| 2026.07.02 | ₩128,397 | ₩131,401 | ₩127,914 | ₩131,401 | +2.34% | 528만 |
|---|
| 2026.07.01 | ₩128,585 | ₩128,772 | ₩127,512 | ₩127,565 | -0.79% | 467.9만 |
|---|
| 2026.06.30 | ₩129,014 | ₩129,617 | ₩127,887 | ₩128,357 | -0.51% | 691만 |
|---|
| 2026.06.29 | ₩130,100 | ₩130,784 | ₩129,389 | ₩129,751 | -0.27% | 456.7만 |
|---|
| 2026.06.26 | ₩129,604 | ₩130,382 | ₩128,880 | ₩130,301 | +0.54% | 892.5만 |
|---|
| 2026.06.25 | ₩128,384 | ₩129,912 | ₩127,700 | ₩128,625 | +0.19% | 723.3만 |
|---|
| 2026.06.24 | ₩127,713 | ₩128,638 | ₩126,653 | ₩128,451 | +0.58% | 748.4만 |
|---|
| 2026.06.23 | ₩126,439 | ₩127,552 | ₩125,393 | ₩127,311 | +0.69% | 758.7만 |
|---|
| 2026.06.22 | ₩124,803 | ₩126,184 | ₩124,575 | ₩125,299 | +0.40% | 725만 |
|---|
| 2026.06.18 | ₩124,052 | ₩126,412 | ₩123,971 | ₩124,843 | +0.64% | 2035.3만 |
|---|
| 2026.06.17 | ₩125,902 | ₩126,922 | ₩123,797 | ₩124,092 | -1.44% | 712.8만 |
|---|
| 2026.06.16 | ₩125,929 | ₩127,793 | ₩125,674 | ₩126,479 | +0.44% | 558만 |
|---|
| 2026.06.15 | ₩125,232 | ₩127,069 | ₩124,387 | ₩125,822 | +0.47% | 692.5만 |
|---|
| 2026.06.12 | ₩125,514 | ₩126,975 | ₩125,031 | ₩126,063 | +0.44% | 874.8만 |
|---|
| 2026.06.11 | ₩126,801 | ₩127,485 | ₩125,004 | ₩125,084 | -1.35% | 475.6만 |
|---|
| 2026.06.10 | ₩125,540 | ₩126,734 | ₩124,427 | ₩126,090 | +0.44% | 585.5만 |
|---|
| 2026.06.09 | ₩122,563 | ₩125,205 | ₩121,933 | ₩124,655 | +1.71% | 625.5만 |
|---|
| 2026.06.08 | ₩123,730 | ₩124,427 | ₩121,960 | ₩122,416 | -1.06% | 581.4만 |
|---|
| 2026.06.05 | ₩123,569 | ₩125,487 | ₩123,328 | ₩124,186 | +0.50% | 562만 |
|---|
| 2026.06.04 | ₩122,214 | ₩123,287 | ₩120,619 | ₩122,872 | +0.54% | 446.4만 |
|---|
| 2026.06.03 | ₩121,504 | ₩123,931 | ₩120,954 | ₩121,356 | -0.12% | 663.5만 |
|---|
| 2026.06.02 | ₩119,814 | ₩121,557 | ₩119,452 | ₩121,383 | +1.31% | 576.2만 |
|---|
| 2026.06.01 | ₩122,402 | ₩122,791 | ₩119,385 | ₩119,398 | -2.45% | 851.1만 |
|---|
| 2026.05.29 | ₩124,052 | ₩124,186 | ₩122,509 | ₩123,448 | -0.49% | 974.9만 |
|---|
| 2026.05.28 | ₩125,701 | ₩126,399 | ₩123,944 | ₩124,079 | -1.29% | 365만 |
|---|
| 2026.05.27 | ₩125,782 | ₩126,868 | ₩125,339 | ₩125,715 | -0.05% | 337.5만 |
|---|
| 2026.05.26 | ₩127,136 | ₩127,136 | ₩125,728 | ₩126,184 | -0.75% | 416.9만 |
|---|
| 2026.05.22 | ₩126,721 | ₩127,136 | ₩125,755 | ₩126,801 | +0.06% | 339.6만 |
|---|
| 2026.05.21 | ₩125,473 | ₩126,613 | ₩124,977 | ₩126,385 | +0.73% | 374.1만 |
|---|
| 2026.05.20 | ₩126,747 | ₩126,949 | ₩125,433 | ₩125,554 | -0.94% | 530.7만 |
|---|
| 2026.05.19 | ₩125,473 | ₩127,337 | ₩124,950 | ₩126,251 | +0.62% | 840.9만 |
|---|
| 2026.05.18 | ₩123,690 | ₩126,023 | ₩123,582 | ₩125,674 | +1.60% | 678.1만 |
|---|
| 2026.05.15 | ₩125,514 | ₩125,956 | ₩123,837 | ₩124,119 | -1.11% | 782.1만 |
|---|
| 2026.05.14 | ₩124,870 | ₩125,648 | ₩124,467 | ₩125,634 | +0.61% | 478.7만 |
|---|
| 2026.05.13 | ₩124,508 | ₩124,964 | ₩123,569 | ₩124,910 | +0.32% | 494.4만 |
|---|
| 2026.05.12 | ₩125,004 | ₩125,835 | ₩123,971 | ₩125,353 | +0.28% | 451.2만 |
|---|
| 2026.05.11 | ₩123,730 | ₩125,433 | ₩123,301 | ₩124,856 | +0.91% | 443.5만 |
|---|
| 2026.05.08 | ₩124,052 | ₩124,722 | ₩122,858 | ₩123,113 | -0.76% | 446.6만 |
|---|
| 2026.05.07 | ₩125,406 | ₩125,406 | ₩123,328 | ₩123,958 | -1.15% | 606.8만 |
|---|
| 2026.05.06 | ₩128,008 | ₩128,303 | ₩125,406 | ₩125,406 | -2.03% | 633.7만 |
|---|
| 2026.05.05 | ₩129,041 | ₩129,912 | ₩128,384 | ₩128,611 | -0.33% | 831.6만 |
|---|
| 2026.05.04 | ₩128,732 | ₩130,422 | ₩128,115 | ₩128,732 | 0.00% | 604.1만 |
|---|
| 2026.05.01 | ₩129,510 | ₩130,623 | ₩128,732 | ₩129,698 | +0.14% | 718.9만 |
|---|
| 2026.04.30 | ₩126,734 | ₩129,698 | ₩126,345 | ₩129,684 | +2.33% | 832.4만 |
|---|
| 2026.04.29 | ₩125,943 | ₩126,613 | ₩125,232 | ₩125,406 | -0.43% | 464.8만 |
|---|
| 2026.04.28 | ₩126,895 | ₩127,418 | ₩126,023 | ₩126,613 | -0.22% | 395만 |
|---|
| 2026.04.27 | ₩125,862 | ₩126,841 | ₩125,420 | ₩125,755 | -0.09% | 422.4만 |
|---|
| 2026.04.24 | ₩125,715 | ₩126,198 | ₩124,776 | ₩125,379 | -0.27% | 308.7만 |
|---|
| 2026.04.23 | ₩123,770 | ₩126,010 | ₩123,770 | ₩125,943 | +1.76% | 352.8만 |
|---|
| 2026.04.22 | ₩124,159 | ₩124,870 | ₩122,845 | ₩123,207 | -0.77% | 377.5만 |
|---|
| 2026.04.21 | ₩125,406 | ₩125,701 | ₩123,261 | ₩123,274 | -1.70% | 369.4만 |
|---|
| 2026.04.20 | ₩126,251 | ₩127,270 | ₩125,205 | ₩125,406 | -0.67% | 302만 |
|---|
| 2026.04.17 | ₩126,680 | ₩127,029 | ₩125,138 | ₩126,747 | +0.05% | 489.4만 |
|---|
| 2026.04.16 | ₩126,721 | ₩127,767 | ₩125,929 | ₩127,270 | +0.43% | 310.9만 |
|---|
| 2026.04.15 | ₩127,981 | ₩128,196 | ₩126,814 | ₩126,922 | -0.83% | 358.9만 |
|---|
| 2026.04.14 | ₩128,719 | ₩128,893 | ₩127,029 | ₩128,692 | -0.02% | 533.9만 |
|---|
| 2026.04.13 | ₩130,422 | ₩130,596 | ₩128,115 | ₩128,652 | -1.36% | 473.2만 |
|---|
| 2026.04.10 | ₩130,529 | ₩131,696 | ₩129,872 | ₩130,288 | -0.18% | 347.5만 |
|---|
| 2026.04.09 | ₩129,792 | ₩132,085 | ₩129,765 | ₩130,878 | +0.84% | 425만 |
|---|
| 2026.04.08 | ₩128,920 | ₩130,342 | ₩127,673 | ₩130,315 | +1.08% | 579.4만 |
|---|
| 2026.04.07 | ₩129,993 | ₩131,374 | ₩129,604 | ₩129,845 | -0.11% | 379.7만 |
|---|
| 2026.04.06 | ₩130,261 | ₩131,347 | ₩129,859 | ₩130,006 | -0.20% | 346.9만 |
|---|
| 2026.04.02 | ₩130,757 | ₩131,213 | ₩130,087 | ₩130,690 | -0.05% | 456.7만 |
|---|
| 2026.04.01 | ₩128,866 | ₩130,274 | ₩128,665 | ₩130,006 | +0.88% | 491.8만 |
|---|
| 2026.03.31 | ₩129,993 | ₩130,207 | ₩127,740 | ₩129,443 | -0.42% | 671.6만 |
|---|
| 2026.03.30 | ₩129,644 | ₩130,878 | ₩128,933 | ₩129,993 | +0.27% | 590.8만 |
|---|
| 2026.03.27 | ₩128,182 | ₩129,497 | ₩127,418 | ₩128,142 | -0.03% | 609.8만 |
|---|
| 2026.03.26 | ₩126,855 | ₩128,115 | ₩126,533 | ₩127,968 | +0.88% | 372.3만 |
|---|
| 2026.03.25 | ₩126,788 | ₩127,539 | ₩125,862 | ₩126,881 | +0.07% | 354만 |
|---|
| 2026.03.24 | ₩125,339 | ₩127,512 | ₩125,125 | ₩126,037 | +0.56% | 401.6만 |
|---|
| 2026.03.23 | ₩126,063 | ₩127,016 | ₩125,500 | ₩125,728 | -0.27% | 514.3만 |
|---|
| 2026.03.20 | ₩128,960 | ₩129,349 | ₩124,937 | ₩125,245 | -2.88% | 991.5만 |
|---|
| 2026.03.19 | ₩129,483 | ₩130,060 | ₩128,021 | ₩129,054 | -0.33% | 538.5만 |
|---|
| 2026.03.18 | ₩131,066 | ₩131,294 | ₩129,456 | ₩129,470 | -1.22% | 418.5만 |
|---|
| 2026.03.17 | ₩133,439 | ₩133,547 | ₩131,709 | ₩131,790 | -1.24% | 370.4만 |
|---|
| 2026.03.16 | ₩132,098 | ₩133,185 | ₩131,253 | ₩132,916 | +0.62% | 447.2만 |
|---|
| 2026.03.13 | ₩132,407 | ₩132,943 | ₩131,388 | ₩131,441 | -0.73% | 696.7만 |
|---|
| 2026.03.12 | ₩129,000 | ₩132,460 | ₩128,893 | ₩131,213 | +1.72% | 865.7만 |
|---|
| 2026.03.11 | ₩128,746 | ₩129,121 | ₩128,129 | ₩129,094 | +0.27% | 534.4만 |
|---|
| 2026.03.10 | ₩129,805 | ₩130,274 | ₩128,611 | ₩129,108 | -0.54% | 419.4만 |
|---|
| 2026.03.09 | ₩130,757 | ₩131,025 | ₩129,698 | ₩130,422 | -0.26% | 519.2만 |
|---|
| 2026.03.06 | ₩130,556 | ₩131,334 | ₩128,799 | ₩130,730 | +0.13% | 596.4만 |
|---|
| 2026.03.05 | ₩131,039 | ₩131,039 | ₩128,611 | ₩130,355 | -0.52% | 621.7만 |
|---|
| 2026.03.04 | ₩130,637 | ₩131,535 | ₩129,510 | ₩130,932 | +0.23% | 594.7만 |
|---|
| 2026.03.03 | ₩129,631 | ₩131,133 | ₩127,793 | ₩129,805 | +0.13% | 463.2만 |
|---|
| 2026.03.02 | ₩130,422 | ₩131,186 | ₩130,127 | ₩130,395 | -0.02% | 515.6만 |
|---|
| 2026.02.27 | ₩129,363 | ₩131,388 | ₩129,188 | ₩130,596 | +0.95% | 801만 |
|---|
| 2026.02.26 | ₩129,135 | ₩129,684 | ₩128,316 | ₩129,215 | +0.06% | 571.2만 |
|---|
| 2026.02.25 | ₩128,276 | ₩128,746 | ₩126,198 | ₩128,638 | +0.28% | 535.3만 |
|---|
| 2026.02.24 | ₩127,606 | ₩128,719 | ₩126,251 | ₩128,491 | +0.69% | 508.7만 |
|---|
| 2026.02.23 | ₩126,895 | ₩128,772 | ₩126,734 | ₩127,646 | +0.59% | 695.1만 |
|---|
| 2026.02.20 | ₩129,430 | ₩129,684 | ₩125,674 | ₩126,466 | -2.29% | 1071.3만 |
|---|
| 2026.02.19 | ₩128,075 | ₩128,290 | ₩125,728 | ₩127,472 | -0.47% | 1606.5만 |
|---|
| 2026.02.18 | ₩123,676 | ₩123,931 | ₩121,799 | ₩122,094 | -1.28% | 978.7만 |
|---|
| 2026.02.17 | ₩127,203 | ₩127,565 | ₩123,354 | ₩123,381 | -3.00% | 928.6만 |
|---|
| 2026.02.13 | ₩123,971 | ₩127,378 | ₩123,877 | ₩127,337 | +2.72% | 911.4만 |
|---|
| 2026.02.12 | ₩122,295 | ₩125,071 | ₩122,040 | ₩124,132 | +1.50% | 1310만 |
|---|
| 2026.02.11 | ₩121,651 | ₩122,067 | ₩120,900 | ₩121,852 | +0.17% | 729.1만 |
|---|
| 2026.02.10 | ₩120,337 | ₩122,550 | ₩119,975 | ₩121,665 | +1.10% | 578.4만 |
|---|
| 2026.02.09 | ₩120,243 | ₩120,699 | ₩119,143 | ₩119,868 | -0.31% | 442.3만 |
|---|
| 2026.02.06 | ₩122,711 | ₩122,979 | ₩119,720 | ₩120,806 | -1.55% | 545.4만 |
|---|
| 2026.02.05 | ₩121,826 | ₩122,898 | ₩121,235 | ₩122,147 | +0.26% | 591.3만 |
|---|
| 2026.02.04 | ₩121,450 | ₩122,416 | ₩120,739 | ₩121,088 | -0.30% | 733.8만 |
|---|
| 2026.02.03 | ₩118,272 | ₩121,007 | ₩117,977 | ₩120,873 | +2.20% | 623만 |
|---|
| 2026.02.02 | ₩119,894 | ₩120,659 | ₩117,802 | ₩118,272 | -1.35% | 526.1만 |
|---|
| 2026.01.30 | ₩119,277 | ₩120,028 | ₩118,205 | ₩119,774 | +0.42% | 534.5만 |
|---|
| 2026.01.29 | ₩119,076 | ₩119,975 | ₩118,580 | ₩119,546 | +0.39% | 594.4만 |
|---|
| 2026.01.28 | ₩118,942 | ₩119,680 | ₩118,218 | ₩118,459 | -0.41% | 425.1만 |
|---|
| 2026.01.27 | ₩118,191 | ₩119,465 | ₩117,722 | ₩119,143 | +0.81% | 447만 |
|---|
| 2026.01.26 | ₩118,017 | ₩119,412 | ₩117,990 | ₩118,231 | +0.18% | 761.2만 |
|---|
| 2026.01.23 | ₩117,708 | ₩118,687 | ₩116,528 | ₩117,400 | -0.26% | 548.4만 |
|---|
| 2026.01.22 | ₩119,532 | ₩119,961 | ₩117,199 | ₩117,360 | -1.82% | 802.6만 |
|---|
| 2026.01.21 | ₩119,800 | ₩120,096 | ₩118,178 | ₩119,559 | -0.20% | 855.6만 |
|---|
| 2026.01.20 | ₩118,821 | ₩119,599 | ₩117,400 | ₩119,117 | +0.25% | 684.5만 |
|---|
| 2026.01.16 | ₩118,714 | ₩119,894 | ₩118,258 | ₩119,224 | +0.43% | 520.2만 |
|---|
| 2026.01.15 | ₩118,553 | ₩119,505 | ₩117,936 | ₩119,063 | +0.43% | 383.3만 |
|---|
| 2026.01.14 | ₩117,547 | ₩118,929 | ₩117,454 | ₩118,580 | +0.88% | 513.5만 |
|---|
| 2026.01.13 | ₩116,340 | ₩117,427 | ₩115,348 | ₩117,413 | +0.92% | 536.3만 |
|---|
| 2026.01.12 | ₩116,823 | ₩117,011 | ₩115,482 | ₩116,327 | -0.42% | 574.9만 |
|---|
| 2026.01.09 | ₩116,971 | ₩117,775 | ₩116,635 | ₩116,689 | -0.24% | 315.2만 |
|---|
| 2026.01.08 | ₩115,643 | ₩117,829 | ₩115,522 | ₩116,971 | +1.15% | 407.6만 |
|---|
| 2026.01.07 | ₩117,682 | ₩117,883 | ₩115,294 | ₩115,697 | -1.69% | 313.5만 |
|---|
| 2026.01.06 | ₩116,676 | ₩117,655 | ₩116,112 | ₩117,373 | +0.60% | 503.4만 |
|---|
| 2026.01.05 | ₩116,327 | ₩116,635 | ₩114,289 | ₩116,501 | +0.15% | 494.8만 |
|---|
| 2026.01.02 | ₩116,904 | ₩117,561 | ₩116,139 | ₩116,917 | +0.01% | 427.4만 |
|---|
| 2025.12.31 | ₩117,266 | ₩117,521 | ₩116,904 | ₩116,944 | -0.27% | 323.4만 |
|---|
| 2025.12.30 | ₩117,480 | ₩117,775 | ₩116,904 | ₩117,440 | -0.03% | 297.5만 |
|---|
| 2025.12.29 | ₩117,078 | ₩118,245 | ₩117,011 | ₩117,400 | +0.27% | 349.1만 |
|---|
| 2025.12.26 | ₩116,568 | ₩117,521 | ₩116,381 | ₩116,904 | +0.29% | 230.9만 |
|---|
| 2025.12.24 | ₩116,045 | ₩116,944 | ₩115,844 | ₩116,904 | +0.74% | 161.8만 |
|---|
| 2025.12.23 | ₩114,946 | ₩116,394 | ₩114,798 | ₩115,858 | +0.79% | 431.9만 |
|---|
| 2025.12.22 | ₩114,369 | ₩115,080 | ₩113,779 | ₩114,959 | +0.52% | 524.6만 |
|---|
| 2025.12.19 | ₩116,340 | ₩116,568 | ₩114,302 | ₩114,369 | -1.69% | 1130.1만 |
|---|
| 2025.12.18 | ₩116,890 | ₩117,293 | ₩116,287 | ₩116,971 | +0.07% | 555.3만 |
|---|
| 2025.12.17 | ₩114,825 | ₩117,454 | ₩114,798 | ₩116,716 | +1.65% | 899.5만 |
|---|
| 2025.12.16 | ₩114,530 | ₩115,308 | ₩113,993 | ₩114,946 | +0.36% | 658만 |
|---|
| 2025.12.15 | ₩113,752 | ₩115,549 | ₩113,336 | ₩115,335 | +1.39% | 682.7만 |
|---|
| 2025.12.12 | ₩113,310 | ₩114,195 | ₩113,001 | ₩113,242 | -0.06% | 479.6만 |
|---|
| 2025.12.11 | ₩113,846 | ₩114,624 | ₩113,001 | ₩113,631 | -0.19% | 626.3만 |
|---|
| 2025.12.10 | ₩114,235 | ₩114,503 | ₩112,384 | ₩112,760 | -1.29% | 852.8만 |
|---|
| 2025.12.09 | ₩115,335 | ₩115,817 | ₩114,584 | ₩114,651 | -0.59% | 683만 |
|---|
| 2025.12.08 | ₩115,630 | ₩115,871 | ₩114,624 | ₩114,745 | -0.77% | 672.6만 |
|---|
| 2025.12.05 | ₩117,266 | ₩118,137 | ₩115,536 | ₩115,710 | -1.33% | 725.6만 |
|---|
| 2025.12.04 | ₩117,668 | ₩118,848 | ₩116,622 | ₩117,118 | -0.47% | 765.2만 |
|---|
| 2025.12.03 | ₩119,666 | ₩121,155 | ₩116,770 | ₩117,990 | -1.40% | 1093.4만 |
|---|
| 2025.12.02 | ₩119,747 | ₩119,760 | ₩118,446 | ₩119,412 | -0.28% | 582.6만 |
|---|
| 2025.12.01 | ₩121,530 | ₩121,705 | ₩119,344 | ₩119,371 | -1.78% | 574.9만 |
|---|
| 2025.11.28 | ₩121,222 | ₩122,201 | ₩121,048 | ₩122,201 | +0.81% | 254.9만 |
|---|
| 2025.11.26 | ₩120,350 | ₩121,235 | ₩120,082 | ₩121,021 | +0.56% | 349만 |
|---|
| 2025.11.25 | ₩119,358 | ₩120,069 | ₩118,848 | ₩119,747 | +0.33% | 536.4만 |
|---|
| 2025.11.24 | ₩120,149 | ₩120,323 | ₩118,285 | ₩119,546 | -0.50% | 604.5만 |
|---|
| 2025.11.21 | ₩118,942 | ₩120,779 | ₩118,687 | ₩119,720 | +0.65% | 643.5만 |
|---|
| 2025.11.20 | ₩119,666 | ₩120,028 | ₩118,593 | ₩118,781 | -0.74% | 794.7만 |
|---|
| 2025.11.19 | ₩121,745 | ₩121,785 | ₩119,224 | ₩119,425 | -1.91% | 501.5만 |
|---|
| 2025.11.18 | ₩122,094 | ₩122,590 | ₩121,410 | ₩121,624 | -0.38% | 499.3만 |
|---|
| 2025.11.17 | ₩121,356 | ₩122,000 | ₩120,887 | ₩121,477 | +0.10% | 570.9만 |
|---|
| 2025.11.14 | ₩122,442 | ₩122,872 | ₩121,101 | ₩121,624 | -0.67% | 461.4만 |
|---|
| 2025.11.13 | ₩123,381 | ₩123,891 | ₩122,147 | ₩122,268 | -0.90% | 569.6만 |
|---|
| 2025.11.12 | ₩122,268 | ₩123,408 | ₩121,879 | ₩123,234 | +0.79% | 558.8만 |
|---|
| 2025.11.11 | ₩121,919 | ₩122,644 | ₩121,437 | ₩122,228 | +0.25% | 388.5만 |
|---|
| 2025.11.10 | ₩122,268 | ₩122,509 | ₩120,645 | ₩121,718 | -0.45% | 617.8만 |
|---|
| 2025.11.07 | ₩122,255 | ₩123,261 | ₩121,852 | ₩122,630 | +0.31% | 477만 |
|---|
| 2025.11.06 | ₩122,040 | ₩123,448 | ₩121,852 | ₩121,906 | -0.11% | 491.6만 |
|---|
| 2025.11.05 | ₩122,469 | ₩123,690 | ₩121,370 | ₩122,590 | +0.10% | 1255.3만 |
|---|
| 2025.11.04 | ₩124,923 | ₩125,406 | ₩123,931 | ₩124,360 | -0.45% | 1228.9만 |
|---|
| 2025.11.03 | ₩125,487 | ₩127,525 | ₩123,623 | ₩124,923 | -0.45% | 1401.9만 |
|---|
| 2025.10.31 | ₩126,707 | ₩126,975 | ₩125,527 | ₩126,117 | -0.47% | 543.3만 |
|---|
| 2025.10.30 | ₩124,803 | ₩128,102 | ₩124,803 | ₩127,498 | +2.16% | 742.1만 |
|---|
| 2025.10.29 | ₩125,487 | ₩126,586 | ₩124,521 | ₩125,406 | -0.06% | 643.1만 |
|---|
| 2025.10.28 | ₩127,539 | ₩127,726 | ₩125,151 | ₩125,943 | -1.25% | 601.3만 |
|---|
| 2025.10.27 | ₩128,343 | ₩128,343 | ₩127,109 | ₩127,941 | -0.31% | 401.9만 |
|---|
| 2025.10.24 | ₩129,094 | ₩129,564 | ₩128,531 | ₩128,585 | -0.39% | 435.3만 |
|---|
| 2025.10.23 | ₩131,253 | ₩131,428 | ₩128,907 | ₩128,947 | -1.76% | 319.5만 |
|---|
| 2025.10.22 | ₩130,060 | ₩131,575 | ₩129,336 | ₩130,730 | +0.52% | 343.8만 |
|---|
| 2025.10.21 | ₩131,709 | ₩131,817 | ₩129,456 | ₩130,087 | -1.23% | 458.3만 |
|---|
| 2025.10.20 | ₩131,964 | ₩131,978 | ₩130,543 | ₩131,012 | -0.72% | 504.5만 |
|---|
| 2025.10.17 | ₩132,930 | ₩132,970 | ₩130,905 | ₩131,160 | -1.33% | 491.6만 |
|---|
| 2025.10.16 | ₩134,271 | ₩135,237 | ₩131,937 | ₩132,004 | -1.69% | 492.7만 |
|---|
| 2025.10.15 | ₩133,574 | ₩134,432 | ₩132,997 | ₩133,734 | +0.12% | 728.7만 |
|---|
| 2025.10.14 | ₩132,367 | ₩133,855 | ₩132,045 | ₩133,681 | +0.99% | 534.3만 |
|---|
| 2025.10.13 | ₩130,918 | ₩131,991 | ₩130,342 | ₩131,535 | +0.47% | 426.2만 |
|---|
| 2025.10.10 | ₩129,631 | ₩131,911 | ₩129,349 | ₩131,817 | +1.69% | 529.6만 |
|---|