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 | ₩115,252 | ₩115,640 | ₩114,943 | ₩115,560 | +0.27% | 313만 |
| 2026.10.08 | ₩114,420 | ₩115,640 | ₩113,924 | ₩115,533 | +0.97% | 598.9만 |
| 2026.10.07 | ₩114,661 | ₩115,345 | ₩114,246 | ₩114,581 | -0.07% | 562.5만 |
| 2026.10.06 | ₩112,918 | ₩114,688 | ₩112,838 | ₩114,581 | +1.47% | 577.3만 |
| 2026.10.05 | ₩112,315 | ₩113,173 | ₩111,537 | ₩112,368 | +0.05% | 657.2만 |
| 2026.10.02 | ₩112,274 | ₩113,066 | ₩112,100 | ₩112,274 | 0.00% | 780.2만 |
| 2026.10.01 | ₩110,826 | ₩112,127 | ₩109,981 | ₩111,939 | +1.00% | 756.7만 |
| 2026.09.30 | ₩112,328 | ₩112,623 | ₩111,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,161 |
| -1.04% |
| 855.4만 |
| 2026.09.29 | ₩109,901 | ₩112,181 | ₩109,552 | ₩111,912 | +1.83% | 985.8만 |
|---|
| 2026.09.28 | ₩111,255 | ₩111,403 | ₩109,847 | ₩110,437 | -0.74% | 504.9만 |
|---|
| 2026.09.25 | ₩110,866 | ₩111,322 | ₩110,088 | ₩111,148 | +0.25% | 492만 |
|---|
| 2026.09.24 | ₩112,623 | ₩112,623 | ₩111,094 | ₩111,161 | -1.30% | 491.8만 |
|---|
| 2026.09.23 | ₩113,669 | ₩113,857 | ₩111,590 | ₩111,939 | -1.52% | 557.2만 |
|---|
| 2026.09.22 | ₩114,313 | ₩115,252 | ₩113,951 | ₩114,192 | -0.11% | 435만 |
|---|
| 2026.09.21 | ₩114,688 | ₩115,533 | ₩114,232 | ₩114,608 | -0.07% | 782.7만 |
|---|
| 2026.09.18 | ₩115,775 | ₩115,801 | ₩114,568 | ₩114,688 | -0.94% | 1514.6만 |
|---|
| 2026.09.17 | ₩116,190 | ₩116,391 | ₩115,359 | ₩116,351 | +0.14% | 531.4만 |
|---|
| 2026.09.16 | ₩115,882 | ₩116,445 | ₩115,158 | ₩115,640 | -0.21% | 592.4만 |
|---|
| 2026.09.15 | ₩116,901 | ₩116,968 | ₩115,211 | ₩115,265 | -1.40% | 510.2만 |
|---|
| 2026.09.14 | ₩117,639 | ₩117,974 | ₩116,217 | ₩116,673 | -0.82% | 523.3만 |
|---|
| 2026.09.11 | ₩118,510 | ₩118,886 | ₩116,660 | ₩116,901 | -1.36% | 514.2만 |
|---|
| 2026.09.10 | ₩119,248 | ₩119,422 | ₩117,572 | ₩117,679 | -1.32% | 483.5만 |
|---|
| 2026.09.09 | ₩119,422 | ₩119,610 | ₩118,028 | ₩118,470 | -0.80% | 455.1만 |
|---|
| 2026.09.08 | ₩118,229 | ₩119,811 | ₩118,148 | ₩119,342 | +0.94% | 641.6만 |
|---|
| 2026.09.04 | ₩118,443 | ₩119,275 | ₩117,545 | ₩118,162 | -0.24% | 718.4만 |
|---|
| 2026.09.03 | ₩118,805 | ₩119,744 | ₩118,296 | ₩119,047 | +0.20% | 601.6만 |
|---|
| 2026.09.02 | ₩118,001 | ₩118,698 | ₩116,847 | ₩118,430 | +0.36% | 587.4만 |
|---|
| 2026.09.01 | ₩118,591 | ₩119,060 | ₩117,679 | ₩118,135 | -0.38% | 489.3만 |
|---|
| 2026.08.31 | ₩118,068 | ₩118,309 | ₩116,941 | ₩118,014 | -0.05% | 662.5만 |
|---|
| 2026.08.28 | ₩119,851 | ₩120,120 | ₩117,853 | ₩118,349 | -1.25% | 634.6만 |
|---|
| 2026.08.27 | ₩119,355 | ₩119,905 | ₩118,376 | ₩119,422 | +0.06% | 669.8만 |
|---|
| 2026.08.26 | ₩120,589 | ₩121,474 | ₩120,254 | ₩120,374 | -0.18% | 454.8만 |
|---|
| 2026.08.25 | ₩120,696 | ₩121,420 | ₩120,307 | ₩120,656 | -0.03% | 497.9만 |
|---|
| 2026.08.24 | ₩119,436 | ₩121,327 | ₩119,436 | ₩120,830 | +1.17% | 859.5만 |
|---|
| 2026.08.21 | ₩122,681 | ₩122,909 | ₩119,235 | ₩119,275 | -2.78% | 665.7만 |
|---|
| 2026.08.20 | ₩123,043 | ₩124,250 | ₩122,587 | ₩122,614 | -0.35% | 641.5만 |
|---|
| 2026.08.19 | ₩124,129 | ₩124,612 | ₩122,815 | ₩123,633 | -0.40% | 420.3만 |
|---|
| 2026.08.18 | ₩124,934 | ₩125,363 | ₩123,392 | ₩123,472 | -1.17% | 417.7만 |
|---|
| 2026.08.17 | ₩122,842 | ₩124,237 | ₩122,802 | ₩123,767 | +0.75% | 448.4만 |
|---|
| 2026.08.14 | ₩124,170 | ₩125,243 | ₩124,103 | ₩124,451 | +0.23% | 418.5만 |
|---|
| 2026.08.13 | ₩124,478 | ₩124,733 | ₩123,969 | ₩124,438 | -0.03% | 344.8만 |
|---|
| 2026.08.12 | ₩123,057 | ₩124,170 | ₩123,016 | ₩124,076 | +0.83% | 343.8만 |
|---|
| 2026.08.11 | ₩122,292 | ₩123,499 | ₩122,078 | ₩123,271 | +0.80% | 476.5만 |
|---|
| 2026.08.10 | ₩123,848 | ₩124,733 | ₩122,104 | ₩122,493 | -1.09% | 504.8만 |
|---|
| 2026.08.07 | ₩123,647 | ₩125,511 | ₩123,043 | ₩124,304 | +0.53% | 770.8만 |
|---|
| 2026.08.06 | ₩126,087 | ₩126,342 | ₩123,378 | ₩124,585 | -1.19% | 395.9만 |
|---|
| 2026.08.05 | ₩125,390 | ₩126,651 | ₩123,258 | ₩124,854 | -0.43% | 535.5만 |
|---|
| 2026.08.04 | ₩123,499 | ₩125,444 | ₩122,373 | ₩125,055 | +1.26% | 1114.3만 |
|---|
| 2026.08.03 | ₩124,599 | ₩127,817 | ₩124,331 | ₩124,639 | +0.03% | 895.8만 |
|---|
| 2026.07.31 | ₩125,913 | ₩127,764 | ₩125,028 | ₩126,785 | +0.69% | 558.3만 |
|---|
| 2026.07.30 | ₩130,352 | ₩130,500 | ₩125,685 | ₩126,517 | -2.94% | 639.2만 |
|---|
| 2026.07.29 | ₩130,473 | ₩130,955 | ₩128,340 | ₩128,810 | -1.27% | 528.8만 |
|---|
| 2026.07.28 | ₩130,473 | ₩132,578 | ₩129,789 | ₩129,789 | -0.52% | 548.9만 |
|---|
| 2026.07.27 | ₩129,883 | ₩131,505 | ₩129,145 | ₩129,386 | -0.38% | 463.9만 |
|---|
| 2026.07.24 | ₩130,097 | ₩131,358 | ₩129,588 | ₩130,419 | +0.25% | 484만 |
|---|
| 2026.07.23 | ₩127,415 | ₩129,641 | ₩127,187 | ₩129,547 | +1.67% | 447.3만 |
|---|
| 2026.07.22 | ₩127,147 | ₩128,542 | ₩126,597 | ₩128,475 | +1.04% | 451.1만 |
|---|
| 2026.07.21 | ₩126,074 | ₩126,651 | ₩125,001 | ₩125,859 | -0.17% | 462.2만 |
|---|
| 2026.07.20 | ₩128,434 | ₩129,252 | ₩126,664 | ₩126,677 | -1.37% | 496.4만 |
|---|
| 2026.07.17 | ₩130,486 | ₩131,881 | ₩127,589 | ₩127,804 | -2.06% | 492.6만 |
|---|
| 2026.07.16 | ₩127,107 | ₩128,930 | ₩127,107 | ₩128,837 | +1.36% | 366.4만 |
|---|
| 2026.07.15 | ₩128,367 | ₩129,279 | ₩126,677 | ₩126,865 | -1.17% | 330.4만 |
|---|
| 2026.07.14 | ₩129,883 | ₩130,419 | ₩128,394 | ₩128,689 | -0.92% | 262.7만 |
|---|
| 2026.07.13 | ₩128,475 | ₩130,017 | ₩128,233 | ₩129,373 | +0.70% | 284.2만 |
|---|
| 2026.07.10 | ₩127,724 | ₩128,649 | ₩127,563 | ₩128,220 | +0.39% | 309.7만 |
|---|
| 2026.07.09 | ₩129,319 | ₩129,655 | ₩127,254 | ₩127,630 | -1.31% | 384.3만 |
|---|
| 2026.07.08 | ₩130,674 | ₩130,915 | ₩128,743 | ₩129,252 | -1.09% | 561.5만 |
|---|
| 2026.07.07 | ₩129,977 | ₩133,115 | ₩129,842 | ₩130,473 | +0.38% | 715.9만 |
|---|
| 2026.07.06 | ₩130,540 | ₩131,063 | ₩128,434 | ₩128,729 | -1.39% | 492.2만 |
|---|
| 2026.07.02 | ₩128,394 | ₩131,398 | ₩127,911 | ₩131,398 | +2.34% | 528만 |
|---|
| 2026.07.01 | ₩128,582 | ₩128,770 | ₩127,509 | ₩127,563 | -0.79% | 467.9만 |
|---|
| 2026.06.30 | ₩129,011 | ₩129,614 | ₩127,884 | ₩128,354 | -0.51% | 691만 |
|---|
| 2026.06.29 | ₩130,097 | ₩130,781 | ₩129,386 | ₩129,749 | -0.27% | 456.7만 |
|---|
| 2026.06.26 | ₩129,601 | ₩130,379 | ₩128,877 | ₩130,298 | +0.54% | 892.5만 |
|---|
| 2026.06.25 | ₩128,381 | ₩129,909 | ₩127,697 | ₩128,622 | +0.19% | 723.3만 |
|---|
| 2026.06.24 | ₩127,710 | ₩128,635 | ₩126,651 | ₩128,448 | +0.58% | 748.4만 |
|---|
| 2026.06.23 | ₩126,436 | ₩127,549 | ₩125,390 | ₩127,308 | +0.69% | 758.7만 |
|---|
| 2026.06.22 | ₩124,800 | ₩126,181 | ₩124,572 | ₩125,296 | +0.40% | 725만 |
|---|
| 2026.06.18 | ₩124,049 | ₩126,409 | ₩123,969 | ₩124,840 | +0.64% | 2035.3만 |
|---|
| 2026.06.17 | ₩125,900 | ₩126,919 | ₩123,794 | ₩124,089 | -1.44% | 712.8만 |
|---|
| 2026.06.16 | ₩125,926 | ₩127,791 | ₩125,672 | ₩126,476 | +0.44% | 558만 |
|---|
| 2026.06.15 | ₩125,229 | ₩127,066 | ₩124,384 | ₩125,819 | +0.47% | 692.5만 |
|---|
| 2026.06.12 | ₩125,511 | ₩126,973 | ₩125,028 | ₩126,061 | +0.44% | 874.8만 |
|---|
| 2026.06.11 | ₩126,798 | ₩127,482 | ₩125,001 | ₩125,082 | -1.35% | 475.6만 |
|---|
| 2026.06.10 | ₩125,538 | ₩126,731 | ₩124,424 | ₩126,087 | +0.44% | 585.5만 |
|---|
| 2026.06.09 | ₩122,560 | ₩125,202 | ₩121,930 | ₩124,652 | +1.71% | 625.5만 |
|---|
| 2026.06.08 | ₩123,727 | ₩124,424 | ₩121,957 | ₩122,413 | -1.06% | 581.4만 |
|---|
| 2026.06.05 | ₩123,566 | ₩125,484 | ₩123,325 | ₩124,183 | +0.50% | 562만 |
|---|
| 2026.06.04 | ₩122,212 | ₩123,285 | ₩120,616 | ₩122,869 | +0.54% | 446.4만 |
|---|
| 2026.06.03 | ₩121,501 | ₩123,928 | ₩120,951 | ₩121,353 | -0.12% | 663.5만 |
|---|
| 2026.06.02 | ₩119,811 | ₩121,555 | ₩119,449 | ₩121,380 | +1.31% | 576.2만 |
|---|
| 2026.06.01 | ₩122,399 | ₩122,788 | ₩119,382 | ₩119,395 | -2.45% | 851.1만 |
|---|
| 2026.05.29 | ₩124,049 | ₩124,183 | ₩122,507 | ₩123,445 | -0.49% | 974.9만 |
|---|
| 2026.05.28 | ₩125,698 | ₩126,396 | ₩123,942 | ₩124,076 | -1.29% | 365만 |
|---|
| 2026.05.27 | ₩125,779 | ₩126,865 | ₩125,336 | ₩125,712 | -0.05% | 337.5만 |
|---|
| 2026.05.26 | ₩127,133 | ₩127,133 | ₩125,725 | ₩126,181 | -0.75% | 416.9만 |
|---|
| 2026.05.22 | ₩126,718 | ₩127,133 | ₩125,752 | ₩126,798 | +0.06% | 339.6만 |
|---|
| 2026.05.21 | ₩125,471 | ₩126,610 | ₩124,974 | ₩126,382 | +0.73% | 374.1만 |
|---|
| 2026.05.20 | ₩126,745 | ₩126,946 | ₩125,430 | ₩125,551 | -0.94% | 530.7만 |
|---|
| 2026.05.19 | ₩125,471 | ₩127,335 | ₩124,947 | ₩126,248 | +0.62% | 840.9만 |
|---|
| 2026.05.18 | ₩123,687 | ₩126,020 | ₩123,580 | ₩125,672 | +1.60% | 678.1만 |
|---|
| 2026.05.15 | ₩125,511 | ₩125,953 | ₩123,834 | ₩124,116 | -1.11% | 782.1만 |
|---|
| 2026.05.14 | ₩124,867 | ₩125,645 | ₩124,465 | ₩125,631 | +0.61% | 478.7만 |
|---|
| 2026.05.13 | ₩124,505 | ₩124,961 | ₩123,566 | ₩124,907 | +0.32% | 494.4만 |
|---|
| 2026.05.12 | ₩125,001 | ₩125,833 | ₩123,969 | ₩125,350 | +0.28% | 451.2만 |
|---|
| 2026.05.11 | ₩123,727 | ₩125,430 | ₩123,298 | ₩124,854 | +0.91% | 443.5만 |
|---|
| 2026.05.08 | ₩124,049 | ₩124,720 | ₩122,855 | ₩123,110 | -0.76% | 446.6만 |
|---|
| 2026.05.07 | ₩125,403 | ₩125,403 | ₩123,325 | ₩123,955 | -1.15% | 606.8만 |
|---|
| 2026.05.06 | ₩128,005 | ₩128,300 | ₩125,403 | ₩125,403 | -2.03% | 633.7만 |
|---|
| 2026.05.05 | ₩129,038 | ₩129,909 | ₩128,381 | ₩128,609 | -0.33% | 831.6만 |
|---|
| 2026.05.04 | ₩128,729 | ₩130,419 | ₩128,112 | ₩128,729 | 0.00% | 604.1만 |
|---|
| 2026.05.01 | ₩129,507 | ₩130,620 | ₩128,729 | ₩129,695 | +0.14% | 718.9만 |
|---|
| 2026.04.30 | ₩126,731 | ₩129,695 | ₩126,342 | ₩129,681 | +2.33% | 832.4만 |
|---|
| 2026.04.29 | ₩125,940 | ₩126,610 | ₩125,229 | ₩125,403 | -0.43% | 464.8만 |
|---|
| 2026.04.28 | ₩126,892 | ₩127,415 | ₩126,020 | ₩126,610 | -0.22% | 395만 |
|---|
| 2026.04.27 | ₩125,859 | ₩126,838 | ₩125,417 | ₩125,752 | -0.09% | 422.4만 |
|---|
| 2026.04.24 | ₩125,712 | ₩126,195 | ₩124,773 | ₩125,377 | -0.27% | 308.7만 |
|---|
| 2026.04.23 | ₩123,767 | ₩126,007 | ₩123,767 | ₩125,940 | +1.76% | 352.8만 |
|---|
| 2026.04.22 | ₩124,156 | ₩124,867 | ₩122,842 | ₩123,204 | -0.77% | 377.5만 |
|---|
| 2026.04.21 | ₩125,403 | ₩125,698 | ₩123,258 | ₩123,271 | -1.70% | 369.4만 |
|---|
| 2026.04.20 | ₩126,248 | ₩127,268 | ₩125,202 | ₩125,403 | -0.67% | 302만 |
|---|
| 2026.04.17 | ₩126,677 | ₩127,026 | ₩125,135 | ₩126,745 | +0.05% | 489.4만 |
|---|
| 2026.04.16 | ₩126,718 | ₩127,764 | ₩125,926 | ₩127,268 | +0.43% | 310.9만 |
|---|
| 2026.04.15 | ₩127,978 | ₩128,193 | ₩126,812 | ₩126,919 | -0.83% | 358.9만 |
|---|
| 2026.04.14 | ₩128,716 | ₩128,890 | ₩127,026 | ₩128,689 | -0.02% | 533.9만 |
|---|
| 2026.04.13 | ₩130,419 | ₩130,593 | ₩128,112 | ₩128,649 | -1.36% | 473.2만 |
|---|
| 2026.04.10 | ₩130,526 | ₩131,693 | ₩129,869 | ₩130,285 | -0.18% | 347.5만 |
|---|
| 2026.04.09 | ₩129,789 | ₩132,082 | ₩129,762 | ₩130,875 | +0.84% | 425만 |
|---|
| 2026.04.08 | ₩128,917 | ₩130,339 | ₩127,670 | ₩130,312 | +1.08% | 579.4만 |
|---|
| 2026.04.07 | ₩129,990 | ₩131,371 | ₩129,601 | ₩129,842 | -0.11% | 379.7만 |
|---|
| 2026.04.06 | ₩130,258 | ₩131,344 | ₩129,856 | ₩130,003 | -0.20% | 346.9만 |
|---|
| 2026.04.02 | ₩130,754 | ₩131,210 | ₩130,084 | ₩130,687 | -0.05% | 456.7만 |
|---|
| 2026.04.01 | ₩128,863 | ₩130,272 | ₩128,662 | ₩130,003 | +0.88% | 491.8만 |
|---|
| 2026.03.31 | ₩129,990 | ₩130,204 | ₩127,737 | ₩129,440 | -0.42% | 671.6만 |
|---|
| 2026.03.30 | ₩129,641 | ₩130,875 | ₩128,930 | ₩129,990 | +0.27% | 590.8만 |
|---|
| 2026.03.27 | ₩128,179 | ₩129,494 | ₩127,415 | ₩128,139 | -0.03% | 609.8만 |
|---|
| 2026.03.26 | ₩126,852 | ₩128,112 | ₩126,530 | ₩127,965 | +0.88% | 372.3만 |
|---|
| 2026.03.25 | ₩126,785 | ₩127,536 | ₩125,859 | ₩126,879 | +0.07% | 354만 |
|---|
| 2026.03.24 | ₩125,336 | ₩127,509 | ₩125,122 | ₩126,034 | +0.56% | 401.6만 |
|---|
| 2026.03.23 | ₩126,061 | ₩127,013 | ₩125,497 | ₩125,725 | -0.27% | 514.3만 |
|---|
| 2026.03.20 | ₩128,957 | ₩129,346 | ₩124,934 | ₩125,243 | -2.88% | 991.5만 |
|---|
| 2026.03.19 | ₩129,480 | ₩130,057 | ₩128,019 | ₩129,051 | -0.33% | 538.5만 |
|---|
| 2026.03.18 | ₩131,063 | ₩131,291 | ₩129,453 | ₩129,467 | -1.22% | 418.5만 |
|---|
| 2026.03.17 | ₩133,436 | ₩133,544 | ₩131,706 | ₩131,787 | -1.24% | 370.4만 |
|---|
| 2026.03.16 | ₩132,095 | ₩133,182 | ₩131,251 | ₩132,913 | +0.62% | 447.2만 |
|---|
| 2026.03.13 | ₩132,404 | ₩132,940 | ₩131,385 | ₩131,438 | -0.73% | 696.7만 |
|---|
| 2026.03.12 | ₩128,998 | ₩132,457 | ₩128,890 | ₩131,210 | +1.72% | 865.7만 |
|---|
| 2026.03.11 | ₩128,743 | ₩129,118 | ₩128,126 | ₩129,091 | +0.27% | 534.4만 |
|---|
| 2026.03.10 | ₩129,802 | ₩130,272 | ₩128,609 | ₩129,105 | -0.54% | 419.4만 |
|---|
| 2026.03.09 | ₩130,754 | ₩131,023 | ₩129,695 | ₩130,419 | -0.26% | 519.2만 |
|---|
| 2026.03.06 | ₩130,553 | ₩131,331 | ₩128,796 | ₩130,728 | +0.13% | 596.4만 |
|---|
| 2026.03.05 | ₩131,036 | ₩131,036 | ₩128,609 | ₩130,352 | -0.52% | 621.7만 |
|---|
| 2026.03.04 | ₩130,634 | ₩131,532 | ₩129,507 | ₩130,929 | +0.23% | 594.7만 |
|---|
| 2026.03.03 | ₩129,628 | ₩131,130 | ₩127,791 | ₩129,802 | +0.13% | 463.2만 |
|---|
| 2026.03.02 | ₩130,419 | ₩131,183 | ₩130,124 | ₩130,392 | -0.02% | 515.6만 |
|---|
| 2026.02.27 | ₩129,360 | ₩131,385 | ₩129,185 | ₩130,593 | +0.95% | 801만 |
|---|
| 2026.02.26 | ₩129,132 | ₩129,681 | ₩128,314 | ₩129,212 | +0.06% | 571.2만 |
|---|
| 2026.02.25 | ₩128,273 | ₩128,743 | ₩126,195 | ₩128,635 | +0.28% | 535.3만 |
|---|
| 2026.02.24 | ₩127,603 | ₩128,716 | ₩126,248 | ₩128,488 | +0.69% | 508.7만 |
|---|
| 2026.02.23 | ₩126,892 | ₩128,770 | ₩126,731 | ₩127,643 | +0.59% | 695.1만 |
|---|
| 2026.02.20 | ₩129,427 | ₩129,681 | ₩125,672 | ₩126,463 | -2.29% | 1071.3만 |
|---|
| 2026.02.19 | ₩128,072 | ₩128,287 | ₩125,725 | ₩127,469 | -0.47% | 1606.5만 |
|---|
| 2026.02.18 | ₩123,673 | ₩123,928 | ₩121,796 | ₩122,091 | -1.28% | 978.7만 |
|---|
| 2026.02.17 | ₩127,200 | ₩127,563 | ₩123,352 | ₩123,378 | -3.00% | 928.6만 |
|---|
| 2026.02.13 | ₩123,969 | ₩127,375 | ₩123,875 | ₩127,335 | +2.72% | 911.4만 |
|---|
| 2026.02.12 | ₩122,292 | ₩125,068 | ₩122,037 | ₩124,129 | +1.50% | 1310만 |
|---|
| 2026.02.11 | ₩121,648 | ₩122,064 | ₩120,897 | ₩121,850 | +0.17% | 729.1만 |
|---|
| 2026.02.10 | ₩120,334 | ₩122,547 | ₩119,972 | ₩121,662 | +1.10% | 578.4만 |
|---|
| 2026.02.09 | ₩120,240 | ₩120,696 | ₩119,141 | ₩119,865 | -0.31% | 442.3만 |
|---|
| 2026.02.06 | ₩122,708 | ₩122,976 | ₩119,717 | ₩120,804 | -1.55% | 545.4만 |
|---|
| 2026.02.05 | ₩121,823 | ₩122,896 | ₩121,233 | ₩122,145 | +0.26% | 591.3만 |
|---|
| 2026.02.04 | ₩121,447 | ₩122,413 | ₩120,737 | ₩121,085 | -0.30% | 733.8만 |
|---|
| 2026.02.03 | ₩118,269 | ₩121,005 | ₩117,974 | ₩120,871 | +2.20% | 623만 |
|---|
| 2026.02.02 | ₩119,892 | ₩120,656 | ₩117,800 | ₩118,269 | -1.35% | 526.1만 |
|---|
| 2026.01.30 | ₩119,275 | ₩120,026 | ₩118,202 | ₩119,771 | +0.42% | 534.5만 |
|---|
| 2026.01.29 | ₩119,074 | ₩119,972 | ₩118,577 | ₩119,543 | +0.39% | 594.4만 |
|---|
| 2026.01.28 | ₩118,940 | ₩119,677 | ₩118,215 | ₩118,457 | -0.41% | 425.1만 |
|---|
| 2026.01.27 | ₩118,188 | ₩119,463 | ₩117,719 | ₩119,141 | +0.81% | 447만 |
|---|
| 2026.01.26 | ₩118,014 | ₩119,409 | ₩117,987 | ₩118,229 | +0.18% | 761.2만 |
|---|
| 2026.01.23 | ₩117,706 | ₩118,685 | ₩116,526 | ₩117,397 | -0.26% | 548.4만 |
|---|
| 2026.01.22 | ₩119,530 | ₩119,959 | ₩117,196 | ₩117,357 | -1.82% | 802.6만 |
|---|
| 2026.01.21 | ₩119,798 | ₩120,093 | ₩118,175 | ₩119,556 | -0.20% | 855.6만 |
|---|
| 2026.01.20 | ₩118,819 | ₩119,597 | ₩117,397 | ₩119,114 | +0.25% | 684.5만 |
|---|
| 2026.01.16 | ₩118,712 | ₩119,892 | ₩118,256 | ₩119,221 | +0.43% | 520.2만 |
|---|
| 2026.01.15 | ₩118,551 | ₩119,503 | ₩117,934 | ₩119,060 | +0.43% | 383.3만 |
|---|
| 2026.01.14 | ₩117,545 | ₩118,926 | ₩117,451 | ₩118,577 | +0.88% | 513.5만 |
|---|
| 2026.01.13 | ₩116,338 | ₩117,424 | ₩115,345 | ₩117,411 | +0.92% | 536.3만 |
|---|
| 2026.01.12 | ₩116,821 | ₩117,008 | ₩115,480 | ₩116,324 | -0.42% | 574.9만 |
|---|
| 2026.01.09 | ₩116,968 | ₩117,773 | ₩116,633 | ₩116,687 | -0.24% | 315.2만 |
|---|
| 2026.01.08 | ₩115,640 | ₩117,826 | ₩115,520 | ₩116,968 | +1.15% | 407.6만 |
|---|
| 2026.01.07 | ₩117,679 | ₩117,880 | ₩115,292 | ₩115,694 | -1.69% | 313.5만 |
|---|
| 2026.01.06 | ₩116,673 | ₩117,652 | ₩116,110 | ₩117,370 | +0.60% | 503.4만 |
|---|
| 2026.01.05 | ₩116,324 | ₩116,633 | ₩114,286 | ₩116,499 | +0.15% | 494.8만 |
|---|
| 2026.01.02 | ₩116,901 | ₩117,558 | ₩116,137 | ₩116,914 | +0.01% | 427.4만 |
|---|
| 2025.12.31 | ₩117,263 | ₩117,518 | ₩116,901 | ₩116,941 | -0.27% | 323.4만 |
|---|
| 2025.12.30 | ₩117,478 | ₩117,773 | ₩116,901 | ₩117,437 | -0.03% | 297.5만 |
|---|
| 2025.12.29 | ₩117,075 | ₩118,242 | ₩117,008 | ₩117,397 | +0.27% | 349.1만 |
|---|
| 2025.12.26 | ₩116,566 | ₩117,518 | ₩116,378 | ₩116,901 | +0.29% | 230.9만 |
|---|
| 2025.12.24 | ₩116,043 | ₩116,941 | ₩115,842 | ₩116,901 | +0.74% | 161.8만 |
|---|
| 2025.12.23 | ₩114,943 | ₩116,391 | ₩114,796 | ₩115,855 | +0.79% | 431.9만 |
|---|
| 2025.12.22 | ₩114,366 | ₩115,077 | ₩113,776 | ₩114,957 | +0.52% | 524.6만 |
|---|
| 2025.12.19 | ₩116,338 | ₩116,566 | ₩114,299 | ₩114,366 | -1.69% | 1130.1만 |
|---|
| 2025.12.18 | ₩116,888 | ₩117,290 | ₩116,284 | ₩116,968 | +0.07% | 555.3만 |
|---|
| 2025.12.17 | ₩114,822 | ₩117,451 | ₩114,796 | ₩116,713 | +1.65% | 899.5만 |
|---|
| 2025.12.16 | ₩114,527 | ₩115,305 | ₩113,991 | ₩114,943 | +0.36% | 658만 |
|---|
| 2025.12.15 | ₩113,750 | ₩115,547 | ₩113,334 | ₩115,332 | +1.39% | 682.7만 |
|---|
| 2025.12.12 | ₩113,307 | ₩114,192 | ₩112,999 | ₩113,240 | -0.06% | 479.6만 |
|---|
| 2025.12.11 | ₩113,843 | ₩114,621 | ₩112,999 | ₩113,629 | -0.19% | 626.3만 |
|---|
| 2025.12.10 | ₩114,232 | ₩114,501 | ₩112,382 | ₩112,757 | -1.29% | 852.8만 |
|---|
| 2025.12.09 | ₩115,332 | ₩115,815 | ₩114,581 | ₩114,648 | -0.59% | 683만 |
|---|
| 2025.12.08 | ₩115,627 | ₩115,868 | ₩114,621 | ₩114,742 | -0.77% | 672.6만 |
|---|
| 2025.12.05 | ₩117,263 | ₩118,135 | ₩115,533 | ₩115,708 | -1.33% | 725.6만 |
|---|
| 2025.12.04 | ₩117,665 | ₩118,846 | ₩116,619 | ₩117,116 | -0.47% | 765.2만 |
|---|
| 2025.12.03 | ₩119,664 | ₩121,152 | ₩116,767 | ₩117,987 | -1.40% | 1093.4만 |
|---|
| 2025.12.02 | ₩119,744 | ₩119,758 | ₩118,443 | ₩119,409 | -0.28% | 582.6만 |
|---|
| 2025.12.01 | ₩121,528 | ₩121,702 | ₩119,342 | ₩119,369 | -1.78% | 574.9만 |
|---|
| 2025.11.28 | ₩121,219 | ₩122,198 | ₩121,045 | ₩122,198 | +0.81% | 254.9만 |
|---|
| 2025.11.26 | ₩120,348 | ₩121,233 | ₩120,079 | ₩121,018 | +0.56% | 349만 |
|---|
| 2025.11.25 | ₩119,355 | ₩120,066 | ₩118,846 | ₩119,744 | +0.33% | 536.4만 |
|---|
| 2025.11.24 | ₩120,146 | ₩120,321 | ₩118,282 | ₩119,543 | -0.50% | 604.5만 |
|---|
| 2025.11.21 | ₩118,940 | ₩120,777 | ₩118,685 | ₩119,717 | +0.65% | 643.5만 |
|---|
| 2025.11.20 | ₩119,664 | ₩120,026 | ₩118,591 | ₩118,779 | -0.74% | 794.7만 |
|---|
| 2025.11.19 | ₩121,742 | ₩121,783 | ₩119,221 | ₩119,422 | -1.91% | 501.5만 |
|---|
| 2025.11.18 | ₩122,091 | ₩122,587 | ₩121,407 | ₩121,622 | -0.38% | 499.3만 |
|---|
| 2025.11.17 | ₩121,353 | ₩121,997 | ₩120,884 | ₩121,474 | +0.10% | 570.9만 |
|---|
| 2025.11.14 | ₩122,440 | ₩122,869 | ₩121,099 | ₩121,622 | -0.67% | 461.4만 |
|---|
| 2025.11.13 | ₩123,378 | ₩123,888 | ₩122,145 | ₩122,265 | -0.90% | 569.6만 |
|---|
| 2025.11.12 | ₩122,265 | ₩123,405 | ₩121,876 | ₩123,231 | +0.79% | 558.8만 |
|---|
| 2025.11.11 | ₩121,917 | ₩122,641 | ₩121,434 | ₩122,225 | +0.25% | 388.5만 |
|---|
| 2025.11.10 | ₩122,265 | ₩122,507 | ₩120,643 | ₩121,716 | -0.45% | 617.8만 |
|---|
| 2025.11.07 | ₩122,252 | ₩123,258 | ₩121,850 | ₩122,627 | +0.31% | 477만 |
|---|
| 2025.11.06 | ₩122,037 | ₩123,445 | ₩121,850 | ₩121,903 | -0.11% | 491.6만 |
|---|
| 2025.11.05 | ₩122,467 | ₩123,687 | ₩121,367 | ₩122,587 | +0.10% | 1255.3만 |
|---|
| 2025.11.04 | ₩124,921 | ₩125,403 | ₩123,928 | ₩124,357 | -0.45% | 1228.9만 |
|---|
| 2025.11.03 | ₩125,484 | ₩127,522 | ₩123,620 | ₩124,921 | -0.45% | 1401.9만 |
|---|
| 2025.10.31 | ₩126,704 | ₩126,973 | ₩125,524 | ₩126,114 | -0.47% | 543.3만 |
|---|
| 2025.10.30 | ₩124,800 | ₩128,099 | ₩124,800 | ₩127,496 | +2.16% | 742.1만 |
|---|
| 2025.10.29 | ₩125,484 | ₩126,584 | ₩124,518 | ₩125,403 | -0.06% | 643.1만 |
|---|
| 2025.10.28 | ₩127,536 | ₩127,724 | ₩125,149 | ₩125,940 | -1.25% | 601.3만 |
|---|
| 2025.10.27 | ₩128,340 | ₩128,340 | ₩127,107 | ₩127,938 | -0.31% | 401.9만 |
|---|
| 2025.10.24 | ₩129,091 | ₩129,561 | ₩128,528 | ₩128,582 | -0.39% | 435.3만 |
|---|
| 2025.10.23 | ₩131,251 | ₩131,425 | ₩128,904 | ₩128,944 | -1.76% | 319.5만 |
|---|
| 2025.10.22 | ₩130,057 | ₩131,572 | ₩129,333 | ₩130,728 | +0.52% | 343.8만 |
|---|
| 2025.10.21 | ₩131,706 | ₩131,814 | ₩129,453 | ₩130,084 | -1.23% | 458.3만 |
|---|
| 2025.10.20 | ₩131,961 | ₩131,975 | ₩130,540 | ₩131,009 | -0.72% | 504.5만 |
|---|
| 2025.10.17 | ₩132,927 | ₩132,967 | ₩130,902 | ₩131,157 | -1.33% | 491.6만 |
|---|
| 2025.10.16 | ₩134,268 | ₩135,233 | ₩131,934 | ₩132,002 | -1.69% | 492.7만 |
|---|
| 2025.10.15 | ₩133,571 | ₩134,429 | ₩132,994 | ₩133,732 | +0.12% | 728.7만 |
|---|
| 2025.10.14 | ₩132,364 | ₩133,852 | ₩132,042 | ₩133,678 | +0.99% | 534.3만 |
|---|
| 2025.10.13 | ₩130,915 | ₩131,988 | ₩130,339 | ₩131,532 | +0.47% | 426.2만 |
|---|
| 2025.10.10 | ₩129,628 | ₩131,908 | ₩129,346 | ₩131,814 | +1.69% | 529.6만 |
|---|