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 | ₩115,244 | ₩115,633 | ₩114,935 | ₩115,552 | +0.27% | 313만 |
| 2026.10.08 | ₩114,412 | ₩115,633 | ₩113,916 | ₩115,525 | +0.97% | 598.9만 |
| 2026.10.07 | ₩114,654 | ₩115,338 | ₩114,238 | ₩114,573 | -0.07% | 562.5만 |
| 2026.10.06 | ₩112,911 | ₩114,681 | ₩112,830 | ₩114,573 | +1.47% | 577.3만 |
| 2026.10.05 | ₩112,307 | ₩113,165 | ₩111,529 | ₩112,361 | +0.05% | 657.2만 |
| 2026.10.02 | ₩112,267 | ₩113,058 | ₩112,093 | ₩112,267 | 0.00% | 780.2만 |
| 2026.10.01 | ₩110,819 | ₩112,119 | ₩109,974 | ₩111,932 | +1.00% | 756.7만 |
| 2026.09.30 | ₩112,320 | ₩112,616 | ₩111,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,154 |
| -1.04% |
| 855.4만 |
| 2026.09.29 | ₩109,893 | ₩112,173 | ₩109,545 | ₩111,905 | +1.83% | 985.8만 |
|---|
| 2026.09.28 | ₩111,248 | ₩111,395 | ₩109,840 | ₩110,430 | -0.74% | 504.9만 |
|---|
| 2026.09.25 | ₩110,859 | ₩111,315 | ₩110,081 | ₩111,140 | +0.25% | 492만 |
|---|
| 2026.09.24 | ₩112,616 | ₩112,616 | ₩111,087 | ₩111,154 | -1.30% | 491.8만 |
|---|
| 2026.09.23 | ₩113,661 | ₩113,849 | ₩111,583 | ₩111,932 | -1.52% | 557.2만 |
|---|
| 2026.09.22 | ₩114,305 | ₩115,244 | ₩113,943 | ₩114,184 | -0.11% | 435만 |
|---|
| 2026.09.21 | ₩114,681 | ₩115,525 | ₩114,225 | ₩114,600 | -0.07% | 782.7만 |
|---|
| 2026.09.18 | ₩115,767 | ₩115,794 | ₩114,560 | ₩114,681 | -0.94% | 1514.6만 |
|---|
| 2026.09.17 | ₩116,183 | ₩116,384 | ₩115,351 | ₩116,343 | +0.14% | 531.4만 |
|---|
| 2026.09.16 | ₩115,874 | ₩116,437 | ₩115,150 | ₩115,633 | -0.21% | 592.4만 |
|---|
| 2026.09.15 | ₩116,893 | ₩116,960 | ₩115,204 | ₩115,257 | -1.40% | 510.2만 |
|---|
| 2026.09.14 | ₩117,631 | ₩117,966 | ₩116,209 | ₩116,665 | -0.82% | 523.3만 |
|---|
| 2026.09.11 | ₩118,502 | ₩118,878 | ₩116,652 | ₩116,893 | -1.36% | 514.2만 |
|---|
| 2026.09.10 | ₩119,240 | ₩119,414 | ₩117,564 | ₩117,671 | -1.32% | 483.5만 |
|---|
| 2026.09.09 | ₩119,414 | ₩119,602 | ₩118,020 | ₩118,462 | -0.80% | 455.1만 |
|---|
| 2026.09.08 | ₩118,221 | ₩119,803 | ₩118,140 | ₩119,334 | +0.94% | 641.6만 |
|---|
| 2026.09.04 | ₩118,435 | ₩119,267 | ₩117,537 | ₩118,154 | -0.24% | 718.4만 |
|---|
| 2026.09.03 | ₩118,797 | ₩119,736 | ₩118,288 | ₩119,039 | +0.20% | 601.6만 |
|---|
| 2026.09.02 | ₩117,993 | ₩118,690 | ₩116,840 | ₩118,422 | +0.36% | 587.4만 |
|---|
| 2026.09.01 | ₩118,583 | ₩119,052 | ₩117,671 | ₩118,127 | -0.38% | 489.3만 |
|---|
| 2026.08.31 | ₩118,060 | ₩118,301 | ₩116,933 | ₩118,006 | -0.05% | 662.5만 |
|---|
| 2026.08.28 | ₩119,843 | ₩120,112 | ₩117,845 | ₩118,341 | -1.25% | 634.6만 |
|---|
| 2026.08.27 | ₩119,347 | ₩119,897 | ₩118,368 | ₩119,414 | +0.06% | 669.8만 |
|---|
| 2026.08.26 | ₩120,581 | ₩121,466 | ₩120,246 | ₩120,366 | -0.18% | 454.8만 |
|---|
| 2026.08.25 | ₩120,688 | ₩121,412 | ₩120,299 | ₩120,648 | -0.03% | 497.9만 |
|---|
| 2026.08.24 | ₩119,428 | ₩121,318 | ₩119,428 | ₩120,822 | +1.17% | 859.5만 |
|---|
| 2026.08.21 | ₩122,673 | ₩122,901 | ₩119,227 | ₩119,267 | -2.78% | 665.7만 |
|---|
| 2026.08.20 | ₩123,035 | ₩124,242 | ₩122,579 | ₩122,606 | -0.35% | 641.5만 |
|---|
| 2026.08.19 | ₩124,121 | ₩124,604 | ₩122,807 | ₩123,625 | -0.40% | 420.3만 |
|---|
| 2026.08.18 | ₩124,926 | ₩125,355 | ₩123,384 | ₩123,464 | -1.17% | 417.7만 |
|---|
| 2026.08.17 | ₩122,834 | ₩124,228 | ₩122,794 | ₩123,759 | +0.75% | 448.4만 |
|---|
| 2026.08.14 | ₩124,161 | ₩125,234 | ₩124,094 | ₩124,443 | +0.23% | 418.5만 |
|---|
| 2026.08.13 | ₩124,470 | ₩124,725 | ₩123,960 | ₩124,430 | -0.03% | 344.8만 |
|---|
| 2026.08.12 | ₩123,048 | ₩124,161 | ₩123,008 | ₩124,067 | +0.83% | 343.8만 |
|---|
| 2026.08.11 | ₩122,284 | ₩123,491 | ₩122,069 | ₩123,263 | +0.80% | 476.5만 |
|---|
| 2026.08.10 | ₩123,840 | ₩124,725 | ₩122,096 | ₩122,485 | -1.09% | 504.8만 |
|---|
| 2026.08.07 | ₩123,638 | ₩125,502 | ₩123,035 | ₩124,295 | +0.53% | 770.8만 |
|---|
| 2026.08.06 | ₩126,079 | ₩126,334 | ₩123,370 | ₩124,577 | -1.19% | 395.9만 |
|---|
| 2026.08.05 | ₩125,382 | ₩126,642 | ₩123,249 | ₩124,845 | -0.43% | 535.5만 |
|---|
| 2026.08.04 | ₩123,491 | ₩125,435 | ₩122,364 | ₩125,046 | +1.26% | 1114.3만 |
|---|
| 2026.08.03 | ₩124,590 | ₩127,809 | ₩124,322 | ₩124,631 | +0.03% | 895.8만 |
|---|
| 2026.07.31 | ₩125,905 | ₩127,755 | ₩125,020 | ₩126,776 | +0.69% | 558.3만 |
|---|
| 2026.07.30 | ₩130,343 | ₩130,491 | ₩125,677 | ₩126,508 | -2.94% | 639.2만 |
|---|
| 2026.07.29 | ₩130,464 | ₩130,947 | ₩128,332 | ₩128,801 | -1.27% | 528.8만 |
|---|
| 2026.07.28 | ₩130,464 | ₩132,569 | ₩129,780 | ₩129,780 | -0.52% | 548.9만 |
|---|
| 2026.07.27 | ₩129,874 | ₩131,496 | ₩129,136 | ₩129,378 | -0.38% | 463.9만 |
|---|
| 2026.07.24 | ₩130,088 | ₩131,349 | ₩129,579 | ₩130,410 | +0.25% | 484만 |
|---|
| 2026.07.23 | ₩127,407 | ₩129,633 | ₩127,179 | ₩129,539 | +1.67% | 447.3만 |
|---|
| 2026.07.22 | ₩127,138 | ₩128,533 | ₩126,589 | ₩128,466 | +1.04% | 451.1만 |
|---|
| 2026.07.21 | ₩126,066 | ₩126,642 | ₩124,993 | ₩125,851 | -0.17% | 462.2만 |
|---|
| 2026.07.20 | ₩128,426 | ₩129,244 | ₩126,656 | ₩126,669 | -1.37% | 496.4만 |
|---|
| 2026.07.17 | ₩130,477 | ₩131,872 | ₩127,581 | ₩127,795 | -2.06% | 492.6만 |
|---|
| 2026.07.16 | ₩127,098 | ₩128,922 | ₩127,098 | ₩128,828 | +1.36% | 366.4만 |
|---|
| 2026.07.15 | ₩128,359 | ₩129,270 | ₩126,669 | ₩126,857 | -1.17% | 330.4만 |
|---|
| 2026.07.14 | ₩129,874 | ₩130,410 | ₩128,385 | ₩128,680 | -0.92% | 262.7만 |
|---|
| 2026.07.13 | ₩128,466 | ₩130,008 | ₩128,225 | ₩129,364 | +0.70% | 284.2만 |
|---|
| 2026.07.10 | ₩127,715 | ₩128,640 | ₩127,554 | ₩128,211 | +0.39% | 309.7만 |
|---|
| 2026.07.09 | ₩129,311 | ₩129,646 | ₩127,246 | ₩127,621 | -1.31% | 384.3만 |
|---|
| 2026.07.08 | ₩130,665 | ₩130,906 | ₩128,734 | ₩129,244 | -1.09% | 561.5만 |
|---|
| 2026.07.07 | ₩129,968 | ₩133,106 | ₩129,834 | ₩130,464 | +0.38% | 715.9만 |
|---|
| 2026.07.06 | ₩130,531 | ₩131,054 | ₩128,426 | ₩128,721 | -1.39% | 492.2만 |
|---|
| 2026.07.02 | ₩128,385 | ₩131,389 | ₩127,903 | ₩131,389 | +2.34% | 528만 |
|---|
| 2026.07.01 | ₩128,573 | ₩128,761 | ₩127,500 | ₩127,554 | -0.79% | 467.9만 |
|---|
| 2026.06.30 | ₩129,002 | ₩129,606 | ₩127,876 | ₩128,345 | -0.51% | 691만 |
|---|
| 2026.06.29 | ₩130,088 | ₩130,772 | ₩129,378 | ₩129,740 | -0.27% | 456.7만 |
|---|
| 2026.06.26 | ₩129,592 | ₩130,370 | ₩128,868 | ₩130,290 | +0.54% | 892.5만 |
|---|
| 2026.06.25 | ₩128,372 | ₩129,901 | ₩127,688 | ₩128,613 | +0.19% | 723.3만 |
|---|
| 2026.06.24 | ₩127,702 | ₩128,627 | ₩126,642 | ₩128,439 | +0.58% | 748.4만 |
|---|
| 2026.06.23 | ₩126,428 | ₩127,541 | ₩125,382 | ₩127,299 | +0.69% | 758.7만 |
|---|
| 2026.06.22 | ₩124,792 | ₩126,173 | ₩124,564 | ₩125,288 | +0.40% | 725만 |
|---|
| 2026.06.18 | ₩124,041 | ₩126,401 | ₩123,960 | ₩124,832 | +0.64% | 2035.3만 |
|---|
| 2026.06.17 | ₩125,891 | ₩126,910 | ₩123,786 | ₩124,081 | -1.44% | 712.8만 |
|---|
| 2026.06.16 | ₩125,918 | ₩127,782 | ₩125,663 | ₩126,468 | +0.44% | 558만 |
|---|
| 2026.06.15 | ₩125,221 | ₩127,058 | ₩124,376 | ₩125,811 | +0.47% | 692.5만 |
|---|
| 2026.06.12 | ₩125,502 | ₩126,964 | ₩125,020 | ₩126,052 | +0.44% | 874.8만 |
|---|
| 2026.06.11 | ₩126,790 | ₩127,474 | ₩124,993 | ₩125,073 | -1.35% | 475.6만 |
|---|
| 2026.06.10 | ₩125,529 | ₩126,723 | ₩124,416 | ₩126,079 | +0.44% | 585.5만 |
|---|
| 2026.06.09 | ₩122,552 | ₩125,194 | ₩121,922 | ₩124,644 | +1.71% | 625.5만 |
|---|
| 2026.06.08 | ₩123,719 | ₩124,416 | ₩121,949 | ₩122,405 | -1.06% | 581.4만 |
|---|
| 2026.06.05 | ₩123,558 | ₩125,475 | ₩123,317 | ₩124,175 | +0.50% | 562만 |
|---|
| 2026.06.04 | ₩122,204 | ₩123,276 | ₩120,608 | ₩122,861 | +0.54% | 446.4만 |
|---|
| 2026.06.03 | ₩121,493 | ₩123,920 | ₩120,943 | ₩121,345 | -0.12% | 663.5만 |
|---|
| 2026.06.02 | ₩119,803 | ₩121,546 | ₩119,441 | ₩121,372 | +1.31% | 576.2만 |
|---|
| 2026.06.01 | ₩122,391 | ₩122,780 | ₩119,374 | ₩119,387 | -2.45% | 851.1만 |
|---|
| 2026.05.29 | ₩124,041 | ₩124,175 | ₩122,499 | ₩123,437 | -0.49% | 974.9만 |
|---|
| 2026.05.28 | ₩125,690 | ₩126,387 | ₩123,933 | ₩124,067 | -1.29% | 365만 |
|---|
| 2026.05.27 | ₩125,771 | ₩126,857 | ₩125,328 | ₩125,703 | -0.05% | 337.5만 |
|---|
| 2026.05.26 | ₩127,125 | ₩127,125 | ₩125,717 | ₩126,173 | -0.75% | 416.9만 |
|---|
| 2026.05.22 | ₩126,709 | ₩127,125 | ₩125,744 | ₩126,790 | +0.06% | 339.6만 |
|---|
| 2026.05.21 | ₩125,462 | ₩126,602 | ₩124,966 | ₩126,374 | +0.73% | 374.1만 |
|---|
| 2026.05.20 | ₩126,736 | ₩126,937 | ₩125,422 | ₩125,543 | -0.94% | 530.7만 |
|---|
| 2026.05.19 | ₩125,462 | ₩127,326 | ₩124,939 | ₩126,240 | +0.62% | 840.9만 |
|---|
| 2026.05.18 | ₩123,679 | ₩126,012 | ₩123,571 | ₩125,663 | +1.60% | 678.1만 |
|---|
| 2026.05.15 | ₩125,502 | ₩125,945 | ₩123,826 | ₩124,108 | -1.11% | 782.1만 |
|---|
| 2026.05.14 | ₩124,859 | ₩125,636 | ₩124,456 | ₩125,623 | +0.61% | 478.7만 |
|---|
| 2026.05.13 | ₩124,497 | ₩124,953 | ₩123,558 | ₩124,899 | +0.32% | 494.4만 |
|---|
| 2026.05.12 | ₩124,993 | ₩125,824 | ₩123,960 | ₩125,341 | +0.28% | 451.2만 |
|---|
| 2026.05.11 | ₩123,719 | ₩125,422 | ₩123,290 | ₩124,845 | +0.91% | 443.5만 |
|---|
| 2026.05.08 | ₩124,041 | ₩124,711 | ₩122,847 | ₩123,102 | -0.76% | 446.6만 |
|---|
| 2026.05.07 | ₩125,395 | ₩125,395 | ₩123,317 | ₩123,947 | -1.15% | 606.8만 |
|---|
| 2026.05.06 | ₩127,997 | ₩128,292 | ₩125,395 | ₩125,395 | -2.03% | 633.7만 |
|---|
| 2026.05.05 | ₩129,029 | ₩129,901 | ₩128,372 | ₩128,600 | -0.33% | 831.6만 |
|---|
| 2026.05.04 | ₩128,721 | ₩130,410 | ₩128,104 | ₩128,721 | 0.00% | 604.1만 |
|---|
| 2026.05.01 | ₩129,498 | ₩130,611 | ₩128,721 | ₩129,686 | +0.14% | 718.9만 |
|---|
| 2026.04.30 | ₩126,723 | ₩129,686 | ₩126,334 | ₩129,673 | +2.33% | 832.4만 |
|---|
| 2026.04.29 | ₩125,931 | ₩126,602 | ₩125,221 | ₩125,395 | -0.43% | 464.8만 |
|---|
| 2026.04.28 | ₩126,884 | ₩127,407 | ₩126,012 | ₩126,602 | -0.22% | 395만 |
|---|
| 2026.04.27 | ₩125,851 | ₩126,830 | ₩125,408 | ₩125,744 | -0.09% | 422.4만 |
|---|
| 2026.04.24 | ₩125,703 | ₩126,186 | ₩124,765 | ₩125,368 | -0.27% | 308.7만 |
|---|
| 2026.04.23 | ₩123,759 | ₩125,998 | ₩123,759 | ₩125,931 | +1.76% | 352.8만 |
|---|
| 2026.04.22 | ₩124,148 | ₩124,859 | ₩122,834 | ₩123,196 | -0.77% | 377.5만 |
|---|
| 2026.04.21 | ₩125,395 | ₩125,690 | ₩123,249 | ₩123,263 | -1.70% | 369.4만 |
|---|
| 2026.04.20 | ₩126,240 | ₩127,259 | ₩125,194 | ₩125,395 | -0.67% | 302만 |
|---|
| 2026.04.17 | ₩126,669 | ₩127,018 | ₩125,127 | ₩126,736 | +0.05% | 489.4만 |
|---|
| 2026.04.16 | ₩126,709 | ₩127,755 | ₩125,918 | ₩127,259 | +0.43% | 310.9만 |
|---|
| 2026.04.15 | ₩127,970 | ₩128,184 | ₩126,803 | ₩126,910 | -0.83% | 358.9만 |
|---|
| 2026.04.14 | ₩128,707 | ₩128,882 | ₩127,018 | ₩128,680 | -0.02% | 533.9만 |
|---|
| 2026.04.13 | ₩130,410 | ₩130,585 | ₩128,104 | ₩128,640 | -1.36% | 473.2만 |
|---|
| 2026.04.10 | ₩130,518 | ₩131,684 | ₩129,860 | ₩130,276 | -0.18% | 347.5만 |
|---|
| 2026.04.09 | ₩129,780 | ₩132,073 | ₩129,753 | ₩130,866 | +0.84% | 425만 |
|---|
| 2026.04.08 | ₩128,908 | ₩130,330 | ₩127,661 | ₩130,303 | +1.08% | 579.4만 |
|---|
| 2026.04.07 | ₩129,981 | ₩131,362 | ₩129,592 | ₩129,834 | -0.11% | 379.7만 |
|---|
| 2026.04.06 | ₩130,249 | ₩131,336 | ₩129,847 | ₩129,995 | -0.20% | 346.9만 |
|---|
| 2026.04.02 | ₩130,746 | ₩131,201 | ₩130,075 | ₩130,678 | -0.05% | 456.7만 |
|---|
| 2026.04.01 | ₩128,855 | ₩130,263 | ₩128,654 | ₩129,995 | +0.88% | 491.8만 |
|---|
| 2026.03.31 | ₩129,981 | ₩130,196 | ₩127,728 | ₩129,431 | -0.42% | 671.6만 |
|---|
| 2026.03.30 | ₩129,633 | ₩130,866 | ₩128,922 | ₩129,981 | +0.27% | 590.8만 |
|---|
| 2026.03.27 | ₩128,171 | ₩129,485 | ₩127,407 | ₩128,131 | -0.03% | 609.8만 |
|---|
| 2026.03.26 | ₩126,843 | ₩128,104 | ₩126,521 | ₩127,956 | +0.88% | 372.3만 |
|---|
| 2026.03.25 | ₩126,776 | ₩127,527 | ₩125,851 | ₩126,870 | +0.07% | 354만 |
|---|
| 2026.03.24 | ₩125,328 | ₩127,500 | ₩125,113 | ₩126,025 | +0.56% | 401.6만 |
|---|
| 2026.03.23 | ₩126,052 | ₩127,004 | ₩125,489 | ₩125,717 | -0.27% | 514.3만 |
|---|
| 2026.03.20 | ₩128,949 | ₩129,338 | ₩124,926 | ₩125,234 | -2.88% | 991.5만 |
|---|
| 2026.03.19 | ₩129,472 | ₩130,048 | ₩128,010 | ₩129,043 | -0.33% | 538.5만 |
|---|
| 2026.03.18 | ₩131,054 | ₩131,282 | ₩129,445 | ₩129,458 | -1.22% | 418.5만 |
|---|
| 2026.03.17 | ₩133,428 | ₩133,535 | ₩131,698 | ₩131,778 | -1.24% | 370.4만 |
|---|
| 2026.03.16 | ₩132,087 | ₩133,173 | ₩131,242 | ₩132,905 | +0.62% | 447.2만 |
|---|
| 2026.03.13 | ₩132,395 | ₩132,931 | ₩131,376 | ₩131,429 | -0.73% | 696.7만 |
|---|
| 2026.03.12 | ₩128,989 | ₩132,449 | ₩128,882 | ₩131,201 | +1.72% | 865.7만 |
|---|
| 2026.03.11 | ₩128,734 | ₩129,110 | ₩128,117 | ₩129,083 | +0.27% | 534.4만 |
|---|
| 2026.03.10 | ₩129,793 | ₩130,263 | ₩128,600 | ₩129,096 | -0.54% | 419.4만 |
|---|
| 2026.03.09 | ₩130,746 | ₩131,014 | ₩129,686 | ₩130,410 | -0.26% | 519.2만 |
|---|
| 2026.03.06 | ₩130,544 | ₩131,322 | ₩128,788 | ₩130,719 | +0.13% | 596.4만 |
|---|
| 2026.03.05 | ₩131,027 | ₩131,027 | ₩128,600 | ₩130,343 | -0.52% | 621.7만 |
|---|
| 2026.03.04 | ₩130,625 | ₩131,523 | ₩129,498 | ₩130,920 | +0.23% | 594.7만 |
|---|
| 2026.03.03 | ₩129,619 | ₩131,121 | ₩127,782 | ₩129,793 | +0.13% | 463.2만 |
|---|
| 2026.03.02 | ₩130,410 | ₩131,175 | ₩130,115 | ₩130,383 | -0.02% | 515.6만 |
|---|
| 2026.02.27 | ₩129,351 | ₩131,376 | ₩129,177 | ₩130,585 | +0.95% | 801만 |
|---|
| 2026.02.26 | ₩129,123 | ₩129,673 | ₩128,305 | ₩129,203 | +0.06% | 571.2만 |
|---|
| 2026.02.25 | ₩128,265 | ₩128,734 | ₩126,186 | ₩128,627 | +0.28% | 535.3만 |
|---|
| 2026.02.24 | ₩127,594 | ₩128,707 | ₩126,240 | ₩128,479 | +0.69% | 508.7만 |
|---|
| 2026.02.23 | ₩126,884 | ₩128,761 | ₩126,723 | ₩127,634 | +0.59% | 695.1만 |
|---|
| 2026.02.20 | ₩129,418 | ₩129,673 | ₩125,663 | ₩126,454 | -2.29% | 1071.3만 |
|---|
| 2026.02.19 | ₩128,064 | ₩128,278 | ₩125,717 | ₩127,460 | -0.47% | 1606.5만 |
|---|
| 2026.02.18 | ₩123,665 | ₩123,920 | ₩121,788 | ₩122,083 | -1.28% | 978.7만 |
|---|
| 2026.02.17 | ₩127,192 | ₩127,554 | ₩123,343 | ₩123,370 | -3.00% | 928.6만 |
|---|
| 2026.02.13 | ₩123,960 | ₩127,366 | ₩123,866 | ₩127,326 | +2.72% | 911.4만 |
|---|
| 2026.02.12 | ₩122,284 | ₩125,060 | ₩122,029 | ₩124,121 | +1.50% | 1310만 |
|---|
| 2026.02.11 | ₩121,640 | ₩122,056 | ₩120,889 | ₩121,841 | +0.17% | 729.1만 |
|---|
| 2026.02.10 | ₩120,326 | ₩122,539 | ₩119,964 | ₩121,654 | +1.10% | 578.4만 |
|---|
| 2026.02.09 | ₩120,232 | ₩120,688 | ₩119,133 | ₩119,857 | -0.31% | 442.3만 |
|---|
| 2026.02.06 | ₩122,700 | ₩122,968 | ₩119,709 | ₩120,795 | -1.55% | 545.4만 |
|---|
| 2026.02.05 | ₩121,815 | ₩122,887 | ₩121,225 | ₩122,136 | +0.26% | 591.3만 |
|---|
| 2026.02.04 | ₩121,439 | ₩122,405 | ₩120,728 | ₩121,077 | -0.30% | 733.8만 |
|---|
| 2026.02.03 | ₩118,261 | ₩120,997 | ₩117,966 | ₩120,863 | +2.20% | 623만 |
|---|
| 2026.02.02 | ₩119,884 | ₩120,648 | ₩117,792 | ₩118,261 | -1.35% | 526.1만 |
|---|
| 2026.01.30 | ₩119,267 | ₩120,018 | ₩118,194 | ₩119,763 | +0.42% | 534.5만 |
|---|
| 2026.01.29 | ₩119,066 | ₩119,964 | ₩118,569 | ₩119,535 | +0.39% | 594.4만 |
|---|
| 2026.01.28 | ₩118,932 | ₩119,669 | ₩118,207 | ₩118,449 | -0.41% | 425.1만 |
|---|
| 2026.01.27 | ₩118,181 | ₩119,455 | ₩117,711 | ₩119,133 | +0.81% | 447만 |
|---|
| 2026.01.26 | ₩118,006 | ₩119,401 | ₩117,979 | ₩118,221 | +0.18% | 761.2만 |
|---|
| 2026.01.23 | ₩117,698 | ₩118,677 | ₩116,518 | ₩117,389 | -0.26% | 548.4만 |
|---|
| 2026.01.22 | ₩119,522 | ₩119,951 | ₩117,188 | ₩117,349 | -1.82% | 802.6만 |
|---|
| 2026.01.21 | ₩119,790 | ₩120,085 | ₩118,167 | ₩119,548 | -0.20% | 855.6만 |
|---|
| 2026.01.20 | ₩118,811 | ₩119,589 | ₩117,389 | ₩119,106 | +0.25% | 684.5만 |
|---|
| 2026.01.16 | ₩118,704 | ₩119,884 | ₩118,248 | ₩119,213 | +0.43% | 520.2만 |
|---|
| 2026.01.15 | ₩118,543 | ₩119,495 | ₩117,926 | ₩119,052 | +0.43% | 383.3만 |
|---|
| 2026.01.14 | ₩117,537 | ₩118,918 | ₩117,443 | ₩118,569 | +0.88% | 513.5만 |
|---|
| 2026.01.13 | ₩116,330 | ₩117,416 | ₩115,338 | ₩117,403 | +0.92% | 536.3만 |
|---|
| 2026.01.12 | ₩116,813 | ₩117,001 | ₩115,472 | ₩116,317 | -0.42% | 574.9만 |
|---|
| 2026.01.09 | ₩116,960 | ₩117,765 | ₩116,625 | ₩116,679 | -0.24% | 315.2만 |
|---|
| 2026.01.08 | ₩115,633 | ₩117,819 | ₩115,512 | ₩116,960 | +1.15% | 407.6만 |
|---|
| 2026.01.07 | ₩117,671 | ₩117,872 | ₩115,284 | ₩115,686 | -1.69% | 313.5만 |
|---|
| 2026.01.06 | ₩116,665 | ₩117,644 | ₩116,102 | ₩117,363 | +0.60% | 503.4만 |
|---|
| 2026.01.05 | ₩116,317 | ₩116,625 | ₩114,278 | ₩116,491 | +0.15% | 494.8만 |
|---|
| 2026.01.02 | ₩116,893 | ₩117,550 | ₩116,129 | ₩116,907 | +0.01% | 427.4만 |
|---|
| 2025.12.31 | ₩117,255 | ₩117,510 | ₩116,893 | ₩116,933 | -0.27% | 323.4만 |
|---|
| 2025.12.30 | ₩117,470 | ₩117,765 | ₩116,893 | ₩117,430 | -0.03% | 297.5만 |
|---|
| 2025.12.29 | ₩117,068 | ₩118,234 | ₩117,001 | ₩117,389 | +0.27% | 349.1만 |
|---|
| 2025.12.26 | ₩116,558 | ₩117,510 | ₩116,370 | ₩116,893 | +0.29% | 230.9만 |
|---|
| 2025.12.24 | ₩116,035 | ₩116,933 | ₩115,834 | ₩116,893 | +0.74% | 161.8만 |
|---|
| 2025.12.23 | ₩114,935 | ₩116,384 | ₩114,788 | ₩115,847 | +0.79% | 431.9만 |
|---|
| 2025.12.22 | ₩114,359 | ₩115,069 | ₩113,769 | ₩114,949 | +0.52% | 524.6만 |
|---|
| 2025.12.19 | ₩116,330 | ₩116,558 | ₩114,292 | ₩114,359 | -1.69% | 1130.1만 |
|---|
| 2025.12.18 | ₩116,880 | ₩117,282 | ₩116,276 | ₩116,960 | +0.07% | 555.3만 |
|---|
| 2025.12.17 | ₩114,815 | ₩117,443 | ₩114,788 | ₩116,705 | +1.65% | 899.5만 |
|---|
| 2025.12.16 | ₩114,520 | ₩115,297 | ₩113,983 | ₩114,935 | +0.36% | 658만 |
|---|
| 2025.12.15 | ₩113,742 | ₩115,539 | ₩113,326 | ₩115,324 | +1.39% | 682.7만 |
|---|
| 2025.12.12 | ₩113,299 | ₩114,184 | ₩112,991 | ₩113,232 | -0.06% | 479.6만 |
|---|
| 2025.12.11 | ₩113,836 | ₩114,614 | ₩112,991 | ₩113,621 | -0.19% | 626.3만 |
|---|
| 2025.12.10 | ₩114,225 | ₩114,493 | ₩112,374 | ₩112,750 | -1.29% | 852.8만 |
|---|
| 2025.12.09 | ₩115,324 | ₩115,807 | ₩114,573 | ₩114,640 | -0.59% | 683만 |
|---|
| 2025.12.08 | ₩115,619 | ₩115,861 | ₩114,614 | ₩114,734 | -0.77% | 672.6만 |
|---|
| 2025.12.05 | ₩117,255 | ₩118,127 | ₩115,525 | ₩115,700 | -1.33% | 725.6만 |
|---|
| 2025.12.04 | ₩117,658 | ₩118,838 | ₩116,612 | ₩117,108 | -0.47% | 765.2만 |
|---|
| 2025.12.03 | ₩119,656 | ₩121,144 | ₩116,759 | ₩117,979 | -1.40% | 1093.4만 |
|---|
| 2025.12.02 | ₩119,736 | ₩119,750 | ₩118,435 | ₩119,401 | -0.28% | 582.6만 |
|---|
| 2025.12.01 | ₩121,520 | ₩121,694 | ₩119,334 | ₩119,361 | -1.78% | 574.9만 |
|---|
| 2025.11.28 | ₩121,211 | ₩122,190 | ₩121,037 | ₩122,190 | +0.81% | 254.9만 |
|---|
| 2025.11.26 | ₩120,340 | ₩121,225 | ₩120,071 | ₩121,010 | +0.56% | 349만 |
|---|
| 2025.11.25 | ₩119,347 | ₩120,058 | ₩118,838 | ₩119,736 | +0.33% | 536.4만 |
|---|
| 2025.11.24 | ₩120,138 | ₩120,313 | ₩118,274 | ₩119,535 | -0.50% | 604.5만 |
|---|
| 2025.11.21 | ₩118,932 | ₩120,769 | ₩118,677 | ₩119,709 | +0.65% | 643.5만 |
|---|
| 2025.11.20 | ₩119,656 | ₩120,018 | ₩118,583 | ₩118,771 | -0.74% | 794.7만 |
|---|
| 2025.11.19 | ₩121,734 | ₩121,774 | ₩119,213 | ₩119,414 | -1.91% | 501.5만 |
|---|
| 2025.11.18 | ₩122,083 | ₩122,579 | ₩121,399 | ₩121,613 | -0.38% | 499.3만 |
|---|
| 2025.11.17 | ₩121,345 | ₩121,989 | ₩120,876 | ₩121,466 | +0.10% | 570.9만 |
|---|
| 2025.11.14 | ₩122,431 | ₩122,861 | ₩121,090 | ₩121,613 | -0.67% | 461.4만 |
|---|
| 2025.11.13 | ₩123,370 | ₩123,880 | ₩122,136 | ₩122,257 | -0.90% | 569.6만 |
|---|
| 2025.11.12 | ₩122,257 | ₩123,397 | ₩121,868 | ₩123,223 | +0.79% | 558.8만 |
|---|
| 2025.11.11 | ₩121,908 | ₩122,633 | ₩121,426 | ₩122,217 | +0.25% | 388.5만 |
|---|
| 2025.11.10 | ₩122,257 | ₩122,499 | ₩120,635 | ₩121,707 | -0.45% | 617.8만 |
|---|
| 2025.11.07 | ₩122,244 | ₩123,249 | ₩121,841 | ₩122,619 | +0.31% | 477만 |
|---|
| 2025.11.06 | ₩122,029 | ₩123,437 | ₩121,841 | ₩121,895 | -0.11% | 491.6만 |
|---|
| 2025.11.05 | ₩122,458 | ₩123,679 | ₩121,359 | ₩122,579 | +0.10% | 1255.3만 |
|---|
| 2025.11.04 | ₩124,912 | ₩125,395 | ₩123,920 | ₩124,349 | -0.45% | 1228.9만 |
|---|
| 2025.11.03 | ₩125,475 | ₩127,514 | ₩123,612 | ₩124,912 | -0.45% | 1401.9만 |
|---|
| 2025.10.31 | ₩126,696 | ₩126,964 | ₩125,516 | ₩126,106 | -0.47% | 543.3만 |
|---|
| 2025.10.30 | ₩124,792 | ₩128,090 | ₩124,792 | ₩127,487 | +2.16% | 742.1만 |
|---|
| 2025.10.29 | ₩125,475 | ₩126,575 | ₩124,510 | ₩125,395 | -0.06% | 643.1만 |
|---|
| 2025.10.28 | ₩127,527 | ₩127,715 | ₩125,140 | ₩125,931 | -1.25% | 601.3만 |
|---|
| 2025.10.27 | ₩128,332 | ₩128,332 | ₩127,098 | ₩127,929 | -0.31% | 401.9만 |
|---|
| 2025.10.24 | ₩129,083 | ₩129,552 | ₩128,520 | ₩128,573 | -0.39% | 435.3만 |
|---|
| 2025.10.23 | ₩131,242 | ₩131,416 | ₩128,895 | ₩128,935 | -1.76% | 319.5만 |
|---|
| 2025.10.22 | ₩130,048 | ₩131,564 | ₩129,324 | ₩130,719 | +0.52% | 343.8만 |
|---|
| 2025.10.21 | ₩131,698 | ₩131,805 | ₩129,445 | ₩130,075 | -1.23% | 458.3만 |
|---|
| 2025.10.20 | ₩131,952 | ₩131,966 | ₩130,531 | ₩131,000 | -0.72% | 504.5만 |
|---|
| 2025.10.17 | ₩132,918 | ₩132,958 | ₩130,893 | ₩131,148 | -1.33% | 491.6만 |
|---|
| 2025.10.16 | ₩134,259 | ₩135,224 | ₩131,926 | ₩131,993 | -1.69% | 492.7만 |
|---|
| 2025.10.15 | ₩133,562 | ₩134,420 | ₩132,985 | ₩133,723 | +0.12% | 728.7만 |
|---|
| 2025.10.14 | ₩132,355 | ₩133,843 | ₩132,033 | ₩133,669 | +0.99% | 534.3만 |
|---|
| 2025.10.13 | ₩130,906 | ₩131,979 | ₩130,330 | ₩131,523 | +0.47% | 426.2만 |
|---|
| 2025.10.10 | ₩129,619 | ₩131,899 | ₩129,338 | ₩131,805 | +1.69% | 529.6만 |
|---|