시장 데이터를 불러오는 중
Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1, 2077 · SOJC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,823 | ₩24,823 | ₩24,489 | ₩24,623 | -0.81% | 6.8만 |
| 2026.10.08 | ₩24,636 | ₩24,770 | ₩24,409 | ₩24,730 | +0.38% | 4.7만 |
| 2026.10.07 | ₩24,770 | ₩24,903 | ₩24,417 | ₩24,636 | -0.54% | 6.6만 |
| 2026.10.06 | ₩24,970 | ₩25,170 | ₩24,943 | ₩24,970 | 0.00% | 3.3만 |
| 2026.10.05 | ₩25,064 | ₩25,144 | ₩24,863 | ₩25,064 | 0.00% | 3.9만 |
| 2026.10.02 | ₩25,170 | ₩25,397 | ₩25,024 | ₩25,117 | -0.21% | 5.2만 |
| 2026.10.01 | ₩24,369 | ₩25,130 | ₩24,276 | ₩25,104 | +3.01% | 6.7만 |
| 2026.09.30 | ₩24,703 | ₩24,770 | ₩24,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,369 |
| -1.35% |
| 11.9만 |
| 2026.09.29 | ₩24,783 | ₩24,843 | ₩24,570 | ₩24,703 | -0.32% | 6.6만 |
|---|
| 2026.09.28 | ₩24,823 | ₩24,890 | ₩24,276 | ₩24,877 | +0.22% | 4.9만 |
|---|
| 2026.09.25 | ₩25,263 | ₩25,263 | ₩24,790 | ₩24,903 | -1.42% | 3.3만 |
|---|
| 2026.09.24 | ₩24,877 | ₩24,997 | ₩24,676 | ₩24,903 | +0.11% | 6.7만 |
|---|
| 2026.09.23 | ₩25,077 | ₩25,277 | ₩24,810 | ₩24,917 | -0.64% | 10.4만 |
|---|
| 2026.09.22 | ₩25,491 | ₩25,491 | ₩25,117 | ₩25,237 | -1.00% | 3.2만 |
|---|
| 2026.09.21 | ₩25,504 | ₩25,705 | ₩25,237 | ₩25,357 | -0.58% | 5.3만 |
|---|
| 2026.09.18 | ₩25,705 | ₩25,705 | ₩25,331 | ₩25,544 | -0.62% | 3.4만 |
|---|
| 2026.09.17 | ₩25,664 | ₩25,905 | ₩25,371 | ₩25,731 | +0.26% | 3.5만 |
|---|
| 2026.09.16 | ₩25,237 | ₩25,825 | ₩25,237 | ₩25,705 | +1.85% | 3.2만 |
|---|
| 2026.09.15 | ₩25,331 | ₩25,571 | ₩25,010 | ₩25,237 | -0.37% | 6.5만 |
|---|
| 2026.09.14 | ₩25,504 | ₩25,571 | ₩25,371 | ₩25,464 | -0.16% | 3.9만 |
|---|
| 2026.09.11 | ₩25,451 | ₩25,664 | ₩25,397 | ₩25,504 | +0.21% | 3.1만 |
|---|
| 2026.09.10 | ₩25,518 | ₩25,595 | ₩25,317 | ₩25,384 | -0.52% | 6.4만 |
|---|
| 2026.09.09 | ₩25,798 | ₩25,811 | ₩25,571 | ₩25,638 | -0.62% | 3.2만 |
|---|
| 2026.09.08 | ₩25,985 | ₩26,085 | ₩25,798 | ₩25,838 | -0.57% | 3만 |
|---|
| 2026.09.04 | ₩26,118 | ₩26,118 | ₩25,878 | ₩26,038 | -0.31% | 3만 |
|---|
| 2026.09.03 | ₩26,118 | ₩26,172 | ₩25,998 | ₩26,065 | -0.20% | 1.2만 |
|---|
| 2026.09.02 | ₩26,105 | ₩26,167 | ₩25,958 | ₩26,078 | -0.10% | 3.9만 |
|---|
| 2026.09.01 | ₩26,052 | ₩26,172 | ₩25,945 | ₩25,985 | -0.26% | 4.2만 |
|---|
| 2026.08.31 | ₩26,305 | ₩26,305 | ₩25,932 | ₩26,225 | -0.30% | 5.9만 |
|---|
| 2026.08.28 | ₩26,759 | ₩26,880 | ₩26,626 | ₩26,733 | -0.10% | 4.4만 |
|---|
| 2026.08.27 | ₩26,719 | ₩26,813 | ₩26,666 | ₩26,813 | +0.35% | 1.7만 |
|---|
| 2026.08.26 | ₩26,759 | ₩26,826 | ₩26,653 | ₩26,746 | -0.05% | 2.1만 |
|---|
| 2026.08.25 | ₩26,733 | ₩26,893 | ₩26,613 | ₩26,773 | +0.15% | 4만 |
|---|
| 2026.08.24 | ₩26,399 | ₩26,613 | ₩26,292 | ₩26,559 | +0.61% | 3.5만 |
|---|
| 2026.08.21 | ₩26,305 | ₩26,452 | ₩26,212 | ₩26,372 | +0.25% | 3.4만 |
|---|
| 2026.08.20 | ₩26,452 | ₩26,479 | ₩26,359 | ₩26,399 | -0.20% | 4.1만 |
|---|
| 2026.08.19 | ₩26,466 | ₩26,586 | ₩26,321 | ₩26,586 | +0.45% | 6.5만 |
|---|
| 2026.08.18 | ₩26,454 | ₩26,499 | ₩26,319 | ₩26,345 | -0.41% | 3.5만 |
|---|
| 2026.08.17 | ₩26,599 | ₩26,666 | ₩26,427 | ₩26,439 | -0.60% | 3.8만 |
|---|
| 2026.08.14 | ₩26,746 | ₩26,746 | ₩26,572 | ₩26,599 | -0.55% | 2.2만 |
|---|
| 2026.08.13 | ₩26,840 | ₩26,840 | ₩26,706 | ₩26,746 | -0.35% | 1.5만 |
|---|
| 2026.08.12 | ₩26,773 | ₩26,838 | ₩26,673 | ₩26,679 | -0.35% | 2.8만 |
|---|
| 2026.08.11 | ₩26,920 | ₩26,920 | ₩26,733 | ₩26,746 | -0.64% | 2.6만 |
|---|
| 2026.08.10 | ₩26,853 | ₩26,893 | ₩26,719 | ₩26,773 | -0.30% | 3만 |
|---|
| 2026.08.07 | ₩26,853 | ₩26,973 | ₩26,786 | ₩26,853 | 0.00% | 2.6만 |
|---|
| 2026.08.06 | ₩27,053 | ₩27,053 | ₩26,826 | ₩26,853 | -0.74% | 2만 |
|---|
| 2026.08.05 | ₩27,213 | ₩27,213 | ₩26,933 | ₩27,013 | -0.74% | 3.6만 |
|---|
| 2026.08.04 | ₩27,213 | ₩27,294 | ₩27,123 | ₩27,173 | -0.15% | 4.6만 |
|---|
| 2026.08.03 | ₩27,065 | ₩27,200 | ₩27,040 | ₩27,173 | +0.40% | 2.7만 |
|---|
| 2026.07.31 | ₩27,013 | ₩27,147 | ₩26,853 | ₩27,107 | +0.35% | 5.2만 |
|---|
| 2026.07.30 | ₩26,826 | ₩27,013 | ₩26,813 | ₩26,986 | +0.60% | 2.5만 |
|---|
| 2026.07.29 | ₩26,906 | ₩27,000 | ₩26,786 | ₩26,880 | -0.10% | 2.9만 |
|---|
| 2026.07.28 | ₩26,960 | ₩27,067 | ₩26,840 | ₩26,986 | +0.10% | 3.4만 |
|---|
| 2026.07.27 | ₩26,946 | ₩26,946 | ₩26,813 | ₩26,933 | -0.05% | 2.4만 |
|---|
| 2026.07.24 | ₩26,886 | ₩26,986 | ₩26,799 | ₩26,880 | -0.02% | 1.7만 |
|---|
| 2026.07.23 | ₩26,880 | ₩26,946 | ₩26,826 | ₩26,866 | -0.05% | 2.6만 |
|---|
| 2026.07.22 | ₩27,107 | ₩27,181 | ₩26,973 | ₩27,000 | -0.39% | 3.8만 |
|---|
| 2026.07.21 | ₩27,227 | ₩27,267 | ₩27,100 | ₩27,107 | -0.44% | 4.7만 |
|---|
| 2026.07.20 | ₩27,187 | ₩27,307 | ₩27,187 | ₩27,267 | +0.29% | 1.9만 |
|---|
| 2026.07.17 | ₩27,280 | ₩27,294 | ₩27,147 | ₩27,227 | -0.20% | 3.7만 |
|---|
| 2026.07.16 | ₩27,227 | ₩27,320 | ₩27,171 | ₩27,280 | +0.20% | 2.4만 |
|---|
| 2026.07.15 | ₩27,187 | ₩27,334 | ₩27,187 | ₩27,320 | +0.49% | 2.5만 |
|---|
| 2026.07.14 | ₩27,120 | ₩27,320 | ₩27,120 | ₩27,240 | +0.44% | 1.8만 |
|---|
| 2026.07.13 | ₩27,227 | ₩27,227 | ₩27,013 | ₩27,107 | -0.44% | 3.3만 |
|---|
| 2026.07.10 | ₩27,280 | ₩27,280 | ₩27,133 | ₩27,227 | -0.20% | 2.7만 |
|---|
| 2026.07.09 | ₩27,240 | ₩27,327 | ₩27,200 | ₩27,280 | +0.15% | 3.4만 |
|---|
| 2026.07.08 | ₩27,320 | ₩27,440 | ₩27,053 | ₩27,213 | -0.39% | 4.2만 |
|---|
| 2026.07.07 | ₩27,452 | ₩27,486 | ₩27,307 | ₩27,400 | -0.19% | 4.6만 |
|---|
| 2026.07.06 | ₩27,400 | ₩27,480 | ₩27,374 | ₩27,467 | +0.24% | 2.1만 |
|---|
| 2026.07.02 | ₩27,414 | ₩27,521 | ₩27,280 | ₩27,374 | -0.15% | 5.2만 |
|---|
| 2026.07.01 | ₩27,307 | ₩27,547 | ₩27,307 | ₩27,374 | +0.24% | 6만 |
|---|
| 2026.06.30 | ₩27,294 | ₩27,400 | ₩27,093 | ₩27,267 | -0.10% | 31.5만 |
|---|
| 2026.06.29 | ₩27,347 | ₩27,440 | ₩27,267 | ₩27,347 | 0.00% | 4.1만 |
|---|
| 2026.06.26 | ₩27,387 | ₩27,454 | ₩27,240 | ₩27,267 | -0.44% | 4.5만 |
|---|
| 2026.06.25 | ₩27,627 | ₩27,627 | ₩27,414 | ₩27,414 | -0.77% | 2.5만 |
|---|
| 2026.06.24 | ₩27,561 | ₩27,748 | ₩27,454 | ₩27,534 | -0.10% | 3만 |
|---|
| 2026.06.23 | ₩27,494 | ₩27,650 | ₩27,494 | ₩27,521 | +0.10% | 3.2만 |
|---|
| 2026.06.22 | ₩27,894 | ₩27,908 | ₩27,561 | ₩27,587 | -1.10% | 4.1만 |
|---|
| 2026.06.18 | ₩28,001 | ₩28,037 | ₩27,908 | ₩27,948 | -0.19% | 1.7만 |
|---|
| 2026.06.17 | ₩27,988 | ₩28,041 | ₩27,910 | ₩27,961 | -0.10% | 1.7만 |
|---|
| 2026.06.16 | ₩28,001 | ₩28,015 | ₩27,908 | ₩28,001 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩27,841 | ₩28,081 | ₩27,841 | ₩27,948 | +0.38% | 1.5만 |
|---|
| 2026.06.12 | ₩27,881 | ₩27,948 | ₩27,774 | ₩27,908 | +0.10% | 1.6만 |
|---|
| 2026.06.11 | ₩27,748 | ₩27,961 | ₩27,748 | ₩27,934 | +0.67% | 2만 |
|---|
| 2026.06.10 | ₩27,774 | ₩27,894 | ₩27,721 | ₩27,748 | -0.10% | 2.1만 |
|---|
| 2026.06.09 | ₩27,868 | ₩27,868 | ₩27,601 | ₩27,774 | -0.34% | 1.7만 |
|---|
| 2026.06.08 | ₩27,828 | ₩27,988 | ₩27,788 | ₩27,801 | -0.10% | 2.5만 |
|---|
| 2026.06.05 | ₩27,894 | ₩27,988 | ₩27,734 | ₩27,788 | -0.38% | 1.5만 |
|---|
| 2026.06.04 | ₩27,921 | ₩28,081 | ₩27,921 | ₩27,921 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩28,108 | ₩28,175 | ₩27,908 | ₩27,961 | -0.52% | 2.9만 |
|---|
| 2026.06.02 | ₩28,362 | ₩28,362 | ₩28,148 | ₩28,228 | -0.47% | 2.3만 |
|---|
| 2026.06.01 | ₩28,175 | ₩28,336 | ₩28,135 | ₩28,335 | +0.57% | 2.7만 |
|---|
| 2026.05.29 | ₩28,402 | ₩28,469 | ₩28,175 | ₩28,175 | -0.80% | 6만 |
|---|
| 2026.05.28 | ₩28,682 | ₩28,869 | ₩28,682 | ₩28,842 | +0.56% | 1.5만 |
|---|
| 2026.05.27 | ₩28,602 | ₩28,909 | ₩28,602 | ₩28,816 | +0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩28,602 | ₩28,709 | ₩28,602 | ₩28,602 | 0.00% | 1.8만 |
|---|
| 2026.05.22 | ₩28,531 | ₩28,669 | ₩28,482 | ₩28,562 | +0.11% | 1.4만 |
|---|
| 2026.05.21 | ₩28,682 | ₩28,749 | ₩28,415 | ₩28,482 | -0.70% | 3.9만 |
|---|
| 2026.05.20 | ₩28,562 | ₩28,696 | ₩28,442 | ₩28,682 | +0.42% | 3.6만 |
|---|
| 2026.05.19 | ₩28,669 | ₩28,706 | ₩28,482 | ₩28,482 | -0.65% | 3.5만 |
|---|
| 2026.05.18 | ₩28,989 | ₩28,989 | ₩28,762 | ₩28,816 | -0.60% | 2.9만 |
|---|
| 2026.05.15 | ₩28,963 | ₩29,016 | ₩28,842 | ₩28,869 | -0.32% | 4.7만 |
|---|
| 2026.05.14 | ₩29,083 | ₩29,135 | ₩29,043 | ₩29,056 | -0.09% | 2.1만 |
|---|
| 2026.05.13 | ₩29,043 | ₩29,096 | ₩29,029 | ₩29,096 | +0.18% | 1.7만 |
|---|
| 2026.05.12 | ₩29,123 | ₩29,176 | ₩29,005 | ₩29,069 | -0.18% | 2.9만 |
|---|
| 2026.05.11 | ₩29,123 | ₩29,232 | ₩29,123 | ₩29,190 | +0.23% | 2.6만 |
|---|
| 2026.05.08 | ₩29,110 | ₩29,216 | ₩29,110 | ₩29,203 | +0.32% | 1.6만 |
|---|
| 2026.05.07 | ₩29,029 | ₩29,123 | ₩29,003 | ₩29,029 | 0.00% | 1.8만 |
|---|
| 2026.05.06 | ₩28,976 | ₩29,091 | ₩28,976 | ₩29,069 | +0.32% | 8.5천 |
|---|
| 2026.05.05 | ₩29,016 | ₩29,069 | ₩28,896 | ₩28,963 | -0.18% | 1.1만 |
|---|
| 2026.05.04 | ₩29,043 | ₩29,043 | ₩28,842 | ₩28,909 | -0.46% | 2.1만 |
|---|
| 2026.05.01 | ₩28,969 | ₩29,083 | ₩28,969 | ₩29,003 | +0.12% | 9.9천 |
|---|
| 2026.04.30 | ₩28,842 | ₩29,083 | ₩28,802 | ₩29,056 | +0.74% | 2.8만 |
|---|
| 2026.04.29 | ₩29,083 | ₩29,083 | ₩28,883 | ₩28,883 | -0.69% | 2.2만 |
|---|
| 2026.04.28 | ₩29,029 | ₩29,216 | ₩29,029 | ₩29,110 | +0.28% | 1.3만 |
|---|
| 2026.04.27 | ₩29,243 | ₩29,243 | ₩29,136 | ₩29,136 | -0.37% | 1.6만 |
|---|
| 2026.04.24 | ₩29,043 | ₩29,190 | ₩29,043 | ₩29,110 | +0.23% | 1.2만 |
|---|
| 2026.04.23 | ₩28,976 | ₩29,176 | ₩28,909 | ₩29,083 | +0.37% | 2.1만 |
|---|
| 2026.04.22 | ₩28,896 | ₩29,016 | ₩28,842 | ₩29,003 | +0.37% | 1.8만 |
|---|
| 2026.04.21 | ₩28,923 | ₩28,963 | ₩28,796 | ₩28,909 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩28,935 | ₩28,936 | ₩28,776 | ₩28,856 | -0.27% | 1.3만 |
|---|
| 2026.04.17 | ₩28,949 | ₩29,069 | ₩28,909 | ₩28,936 | -0.05% | 9.1천 |
|---|
| 2026.04.16 | ₩29,003 | ₩29,079 | ₩28,816 | ₩28,816 | -0.64% | 1.4만 |
|---|
| 2026.04.15 | ₩28,869 | ₩29,069 | ₩28,869 | ₩28,949 | +0.28% | 1.1만 |
|---|
| 2026.04.14 | ₩28,722 | ₩29,029 | ₩28,722 | ₩28,963 | +0.84% | 1.4만 |
|---|
| 2026.04.13 | ₩28,629 | ₩28,776 | ₩28,629 | ₩28,709 | +0.28% | 1.8만 |
|---|
| 2026.04.10 | ₩28,669 | ₩28,776 | ₩28,656 | ₩28,682 | +0.05% | 2.2만 |
|---|
| 2026.04.09 | ₩28,629 | ₩28,829 | ₩28,602 | ₩28,789 | +0.56% | 2.1만 |
|---|
| 2026.04.08 | ₩28,549 | ₩28,762 | ₩28,310 | ₩28,762 | +0.75% | 2.4만 |
|---|
| 2026.04.07 | ₩28,228 | ₩28,295 | ₩28,108 | ₩28,255 | +0.09% | 2.1만 |
|---|
| 2026.04.06 | ₩28,175 | ₩28,362 | ₩28,108 | ₩28,295 | +0.43% | 3.9만 |
|---|
| 2026.04.02 | ₩28,015 | ₩28,255 | ₩27,988 | ₩28,161 | +0.52% | 3.4만 |
|---|
| 2026.04.01 | ₩27,734 | ₩28,107 | ₩27,678 | ₩28,041 | +1.11% | 6.5만 |
|---|
| 2026.03.31 | ₩27,774 | ₩27,908 | ₩27,374 | ₩27,721 | -0.19% | 21.3만 |
|---|
| 2026.03.30 | ₩28,095 | ₩28,095 | ₩27,707 | ₩27,761 | -1.19% | 2.5만 |
|---|
| 2026.03.27 | ₩28,008 | ₩28,041 | ₩27,774 | ₩27,881 | -0.45% | 2.3만 |
|---|
| 2026.03.26 | ₩28,095 | ₩28,308 | ₩27,988 | ₩28,041 | -0.19% | 2.7만 |
|---|
| 2026.03.25 | ₩28,322 | ₩28,469 | ₩28,242 | ₩28,242 | -0.28% | 2.3만 |
|---|
| 2026.03.24 | ₩28,242 | ₩28,322 | ₩28,202 | ₩28,228 | -0.05% | 1.9만 |
|---|
| 2026.03.23 | ₩28,322 | ₩28,482 | ₩28,255 | ₩28,268 | -0.19% | 2.8만 |
|---|
| 2026.03.20 | ₩28,615 | ₩28,789 | ₩28,255 | ₩28,268 | -1.21% | 2.3만 |
|---|
| 2026.03.19 | ₩28,709 | ₩28,776 | ₩28,615 | ₩28,722 | +0.05% | 3.4만 |
|---|
| 2026.03.18 | ₩28,883 | ₩29,003 | ₩28,709 | ₩28,709 | -0.60% | 1.6만 |
|---|
| 2026.03.17 | ₩29,029 | ₩29,083 | ₩28,949 | ₩28,949 | -0.28% | 1.2만 |
|---|
| 2026.03.16 | ₩29,350 | ₩29,350 | ₩28,989 | ₩28,989 | -1.23% | 2.3만 |
|---|
| 2026.03.13 | ₩29,203 | ₩29,363 | ₩29,203 | ₩29,230 | +0.09% | 3.5만 |
|---|
| 2026.03.12 | ₩29,310 | ₩29,377 | ₩29,150 | ₩29,350 | +0.14% | 5.5만 |
|---|
| 2026.03.11 | ₩29,497 | ₩29,497 | ₩29,310 | ₩29,310 | -0.63% | 1.3만 |
|---|
| 2026.03.10 | ₩29,430 | ₩29,483 | ₩29,377 | ₩29,417 | -0.05% | 9.6천 |
|---|
| 2026.03.09 | ₩29,377 | ₩29,470 | ₩29,310 | ₩29,377 | 0.00% | 2.7만 |
|---|
| 2026.03.06 | ₩29,644 | ₩29,644 | ₩29,403 | ₩29,564 | -0.27% | 1.9만 |
|---|
| 2026.03.05 | ₩29,604 | ₩29,684 | ₩29,550 | ₩29,684 | +0.27% | 1.8만 |
|---|
| 2026.03.04 | ₩29,777 | ₩29,777 | ₩29,644 | ₩29,737 | -0.13% | 8.3천 |
|---|
| 2026.03.03 | ₩29,577 | ₩29,737 | ₩29,486 | ₩29,724 | +0.50% | 2.3만 |
|---|
| 2026.03.02 | ₩29,470 | ₩29,804 | ₩29,470 | ₩29,804 | +1.13% | 5.5만 |
|---|
| 2026.02.27 | ₩29,724 | ₩29,724 | ₩29,417 | ₩29,564 | -0.54% | 14.8만 |
|---|
| 2026.02.26 | ₩30,138 | ₩30,168 | ₩30,031 | ₩30,098 | -0.13% | 2.5만 |
|---|
| 2026.02.25 | ₩30,071 | ₩30,151 | ₩29,977 | ₩30,151 | +0.27% | 2.8만 |
|---|
| 2026.02.24 | ₩30,071 | ₩30,084 | ₩29,937 | ₩30,044 | -0.09% | 2.4만 |
|---|
| 2026.02.23 | ₩30,044 | ₩30,071 | ₩29,937 | ₩30,058 | +0.04% | 3.1만 |
|---|
| 2026.02.20 | ₩29,897 | ₩30,084 | ₩29,897 | ₩30,044 | +0.49% | 2.5만 |
|---|
| 2026.02.19 | ₩30,058 | ₩30,058 | ₩29,845 | ₩29,991 | -0.22% | 4.2만 |
|---|
| 2026.02.18 | ₩29,977 | ₩30,138 | ₩29,937 | ₩30,004 | +0.09% | 3.6만 |
|---|
| 2026.02.17 | ₩29,791 | ₩29,977 | ₩29,791 | ₩29,977 | +0.63% | 2.8만 |
|---|
| 2026.02.13 | ₩29,791 | ₩29,831 | ₩29,737 | ₩29,764 | -0.09% | 1.4만 |
|---|
| 2026.02.12 | ₩29,764 | ₩29,831 | ₩29,670 | ₩29,684 | -0.27% | 3만 |
|---|
| 2026.02.11 | ₩29,684 | ₩29,831 | ₩29,604 | ₩29,817 | +0.45% | 2.1만 |
|---|
| 2026.02.10 | ₩29,670 | ₩29,684 | ₩29,624 | ₩29,684 | +0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩29,684 | ₩29,684 | ₩29,633 | ₩29,670 | -0.04% | 1만 |
|---|
| 2026.02.06 | ₩29,657 | ₩29,710 | ₩29,523 | ₩29,657 | 0.00% | 2.1만 |
|---|
| 2026.02.05 | ₩29,657 | ₩29,670 | ₩29,510 | ₩29,604 | -0.18% | 2.1만 |
|---|
| 2026.02.04 | ₩29,684 | ₩29,684 | ₩29,564 | ₩29,597 | -0.29% | 9.8천 |
|---|
| 2026.02.03 | ₩29,724 | ₩29,737 | ₩29,523 | ₩29,650 | -0.25% | 1.5만 |
|---|
| 2026.02.02 | ₩29,684 | ₩29,750 | ₩29,657 | ₩29,704 | +0.07% | 2만 |
|---|
| 2026.01.30 | ₩29,630 | ₩29,670 | ₩29,550 | ₩29,657 | +0.09% | 2.2만 |
|---|
| 2026.01.29 | ₩29,670 | ₩29,684 | ₩29,510 | ₩29,630 | -0.14% | 1.9만 |
|---|
| 2026.01.28 | ₩29,737 | ₩29,737 | ₩29,577 | ₩29,670 | -0.22% | 1.5만 |
|---|
| 2026.01.27 | ₩29,710 | ₩29,764 | ₩29,644 | ₩29,724 | +0.04% | 2.1만 |
|---|
| 2026.01.26 | ₩29,644 | ₩29,737 | ₩29,617 | ₩29,710 | +0.23% | 1.8만 |
|---|
| 2026.01.23 | ₩29,564 | ₩29,684 | ₩29,517 | ₩29,684 | +0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩29,510 | ₩29,604 | ₩29,477 | ₩29,564 | +0.18% | 1.5만 |
|---|
| 2026.01.21 | ₩29,510 | ₩29,510 | ₩29,230 | ₩29,457 | -0.18% | 3만 |
|---|
| 2026.01.20 | ₩29,457 | ₩29,518 | ₩29,377 | ₩29,430 | -0.09% | 3만 |
|---|
| 2026.01.16 | ₩29,644 | ₩29,750 | ₩29,537 | ₩29,590 | -0.18% | 3.7만 |
|---|
| 2026.01.15 | ₩29,684 | ₩29,777 | ₩29,610 | ₩29,724 | +0.13% | 2.3만 |
|---|
| 2026.01.14 | ₩29,523 | ₩29,630 | ₩29,457 | ₩29,617 | +0.32% | 3.5만 |
|---|
| 2026.01.13 | ₩29,510 | ₩29,630 | ₩29,390 | ₩29,523 | +0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩29,363 | ₩29,470 | ₩29,310 | ₩29,417 | +0.18% | 1.7만 |
|---|
| 2026.01.09 | ₩29,310 | ₩29,483 | ₩29,310 | ₩29,377 | +0.23% | 2만 |
|---|
| 2026.01.08 | ₩29,323 | ₩29,430 | ₩29,243 | ₩29,310 | -0.05% | 3만 |
|---|
| 2026.01.07 | ₩29,296 | ₩29,363 | ₩29,203 | ₩29,296 | 0.00% | 1.9만 |
|---|
| 2026.01.06 | ₩29,230 | ₩29,263 | ₩29,069 | ₩29,216 | -0.05% | 2.7만 |
|---|
| 2026.01.05 | ₩29,270 | ₩29,457 | ₩29,163 | ₩29,283 | +0.05% | 5만 |
|---|
| 2026.01.02 | ₩28,976 | ₩29,216 | ₩28,976 | ₩29,190 | +0.74% | 2.5만 |
|---|
| 2025.12.31 | ₩28,842 | ₩28,936 | ₩28,776 | ₩28,856 | +0.05% | 7.8만 |
|---|
| 2025.12.30 | ₩28,883 | ₩28,936 | ₩28,802 | ₩28,869 | -0.05% | 5.6만 |
|---|
| 2025.12.29 | ₩28,869 | ₩28,976 | ₩28,842 | ₩28,883 | +0.05% | 4.2만 |
|---|
| 2025.12.26 | ₩28,883 | ₩28,976 | ₩28,883 | ₩28,963 | +0.28% | 2만 |
|---|
| 2025.12.24 | ₩28,842 | ₩28,983 | ₩28,842 | ₩28,909 | +0.23% | 1.5만 |
|---|
| 2025.12.23 | ₩28,923 | ₩29,136 | ₩28,842 | ₩28,896 | -0.09% | 2.7만 |
|---|
| 2025.12.22 | ₩29,123 | ₩29,230 | ₩28,976 | ₩28,976 | -0.50% | 3.3만 |
|---|
| 2025.12.19 | ₩29,056 | ₩29,190 | ₩29,056 | ₩29,083 | +0.09% | 3.3만 |
|---|
| 2025.12.18 | ₩29,230 | ₩29,363 | ₩29,083 | ₩29,156 | -0.25% | 3.4만 |
|---|
| 2025.12.17 | ₩29,150 | ₩29,270 | ₩29,020 | ₩29,069 | -0.27% | 3만 |
|---|
| 2025.12.16 | ₩29,083 | ₩29,203 | ₩29,044 | ₩29,150 | +0.23% | 4.4만 |
|---|
| 2025.12.15 | ₩28,936 | ₩29,136 | ₩28,936 | ₩29,029 | +0.32% | 4.4만 |
|---|
| 2025.12.12 | ₩29,043 | ₩29,310 | ₩28,912 | ₩28,936 | -0.37% | 3.2만 |
|---|
| 2025.12.11 | ₩29,043 | ₩29,323 | ₩28,923 | ₩29,190 | +0.51% | 4.2만 |
|---|
| 2025.12.10 | ₩28,936 | ₩29,176 | ₩28,923 | ₩29,003 | +0.23% | 2만 |
|---|
| 2025.12.09 | ₩28,909 | ₩29,029 | ₩28,816 | ₩28,936 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩28,776 | ₩28,887 | ₩28,709 | ₩28,789 | +0.05% | 3만 |
|---|
| 2025.12.05 | ₩28,802 | ₩28,963 | ₩28,762 | ₩28,802 | 0.00% | 3만 |
|---|
| 2025.12.04 | ₩28,949 | ₩29,051 | ₩28,802 | ₩28,802 | -0.51% | 2.8만 |
|---|
| 2025.12.03 | ₩28,989 | ₩29,055 | ₩28,869 | ₩28,980 | -0.03% | 3.4만 |
|---|
| 2025.12.02 | ₩28,909 | ₩28,972 | ₩28,762 | ₩28,909 | 0.00% | 4.3만 |
|---|
| 2025.12.01 | ₩28,883 | ₩28,976 | ₩28,842 | ₩28,842 | -0.14% | 5.3만 |
|---|
| 2025.11.28 | ₩29,083 | ₩29,230 | ₩28,816 | ₩28,949 | -0.46% | 5.3만 |
|---|
| 2025.11.26 | ₩29,537 | ₩29,670 | ₩29,470 | ₩29,510 | -0.09% | 3만 |
|---|
| 2025.11.25 | ₩29,403 | ₩29,604 | ₩29,390 | ₩29,457 | +0.18% | 2.2만 |
|---|
| 2025.11.24 | ₩29,483 | ₩29,483 | ₩29,310 | ₩29,395 | -0.30% | 1.8만 |
|---|
| 2025.11.21 | ₩29,150 | ₩29,430 | ₩29,056 | ₩29,323 | +0.60% | 1.6만 |
|---|
| 2025.11.20 | ₩29,377 | ₩29,510 | ₩29,069 | ₩29,150 | -0.77% | 2.7만 |
|---|
| 2025.11.19 | ₩29,256 | ₩29,377 | ₩29,216 | ₩29,323 | +0.23% | 1.6만 |
|---|
| 2025.11.18 | ₩29,510 | ₩29,672 | ₩29,256 | ₩29,375 | -0.46% | 1.8만 |
|---|
| 2025.11.17 | ₩29,697 | ₩29,804 | ₩29,243 | ₩29,323 | -1.26% | 2.7만 |
|---|
| 2025.11.14 | ₩29,750 | ₩29,977 | ₩29,750 | ₩29,791 | +0.13% | 2만 |
|---|
| 2025.11.13 | ₩30,198 | ₩30,198 | ₩29,777 | ₩29,791 | -1.35% | 2.2만 |
|---|
| 2025.11.12 | ₩30,498 | ₩30,538 | ₩30,204 | ₩30,218 | -0.92% | 2.4만 |
|---|
| 2025.11.11 | ₩30,351 | ₩30,512 | ₩30,289 | ₩30,512 | +0.53% | 2.6만 |
|---|
| 2025.11.10 | ₩30,218 | ₩30,351 | ₩30,218 | ₩30,338 | +0.40% | 1.1만 |
|---|
| 2025.11.07 | ₩30,245 | ₩30,351 | ₩30,098 | ₩30,124 | -0.40% | 1.7만 |
|---|
| 2025.11.06 | ₩30,245 | ₩30,351 | ₩30,154 | ₩30,231 | -0.04% | 2.1만 |
|---|
| 2025.11.05 | ₩30,151 | ₩30,378 | ₩30,151 | ₩30,271 | +0.40% | 2.5만 |
|---|
| 2025.11.04 | ₩30,111 | ₩30,222 | ₩29,951 | ₩30,178 | +0.22% | 2.6만 |
|---|
| 2025.11.03 | ₩30,351 | ₩30,378 | ₩30,124 | ₩30,218 | -0.44% | 1.9만 |
|---|
| 2025.10.31 | ₩30,311 | ₩30,485 | ₩30,138 | ₩30,231 | -0.26% | 4.7만 |
|---|
| 2025.10.30 | ₩30,645 | ₩30,645 | ₩30,365 | ₩30,365 | -0.92% | 2.5만 |
|---|
| 2025.10.29 | ₩30,859 | ₩30,859 | ₩30,618 | ₩30,618 | -0.78% | 7.6천 |
|---|
| 2025.10.28 | ₩30,712 | ₩30,872 | ₩30,712 | ₩30,725 | +0.04% | 1.5만 |
|---|
| 2025.10.27 | ₩30,765 | ₩30,872 | ₩30,672 | ₩30,779 | +0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩30,658 | ₩30,779 | ₩30,645 | ₩30,765 | +0.35% | 1.6만 |
|---|
| 2025.10.23 | ₩30,538 | ₩30,699 | ₩30,512 | ₩30,632 | +0.31% | 1.3만 |
|---|
| 2025.10.22 | ₩30,712 | ₩30,712 | ₩30,512 | ₩30,618 | -0.30% | 2.3만 |
|---|
| 2025.10.21 | ₩30,699 | ₩30,832 | ₩30,685 | ₩30,805 | +0.35% | 1.6만 |
|---|
| 2025.10.20 | ₩30,618 | ₩30,779 | ₩30,552 | ₩30,699 | +0.26% | 2.8만 |
|---|
| 2025.10.17 | ₩30,500 | ₩30,618 | ₩30,458 | ₩30,512 | +0.04% | 1.5만 |
|---|
| 2025.10.16 | ₩30,498 | ₩30,565 | ₩30,418 | ₩30,431 | -0.22% | 2.6만 |
|---|
| 2025.10.15 | ₩30,298 | ₩30,525 | ₩30,298 | ₩30,418 | +0.40% | 2.2만 |
|---|
| 2025.10.14 | ₩30,204 | ₩30,431 | ₩30,204 | ₩30,311 | +0.35% | 1.8만 |
|---|
| 2025.10.13 | ₩30,218 | ₩30,482 | ₩30,151 | ₩30,298 | +0.27% | 1.4만 |
|---|
| 2025.10.10 | ₩30,445 | ₩30,521 | ₩30,058 | ₩30,058 | -1.27% | 1.9만 |
|---|
