시장 데이터를 불러오는 중
Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30, 2080 · SOJD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,477 | ₩23,504 | ₩23,249 | ₩23,357 | -0.51% | 10.6만 |
| 2026.10.08 | ₩23,383 | ₩23,544 | ₩23,115 | ₩23,477 | +0.40% | 16.7만 |
| 2026.10.07 | ₩23,464 | ₩23,659 | ₩23,115 | ₩23,383 | -0.34% | 11.4만 |
| 2026.10.06 | ₩23,919 | ₩23,956 | ₩23,705 | ₩23,705 | -0.90% | 7.7만 |
| 2026.10.05 | ₩23,960 | ₩24,010 | ₩23,732 | ₩23,807 | -0.64% | 11.7만 |
| 2026.10.02 | ₩24,134 | ₩24,295 | ₩23,879 | ₩24,040 | -0.39% | 14.7만 |
| 2026.10.01 | ₩23,169 | ₩24,134 | ₩22,955 | ₩24,053 | +3.82% | 28.8만 |
| 2026.09.30 | ₩23,276 | ₩23,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,102 |
| -0.75% |
| 25.4만 |
| 2026.09.29 | ₩23,625 | ₩23,625 | ₩23,263 | ₩23,370 | -1.08% | 14.1만 |
|---|
| 2026.09.28 | ₩23,598 | ₩23,745 | ₩23,464 | ₩23,517 | -0.34% | 9.7만 |
|---|
| 2026.09.25 | ₩23,718 | ₩23,785 | ₩23,531 | ₩23,745 | +0.11% | 11만 |
|---|
| 2026.09.24 | ₩23,625 | ₩23,839 | ₩23,517 | ₩23,785 | +0.68% | 11.9만 |
|---|
| 2026.09.23 | ₩23,826 | ₩24,080 | ₩23,517 | ₩23,678 | -0.62% | 11.7만 |
|---|
| 2026.09.22 | ₩24,134 | ₩24,281 | ₩23,745 | ₩23,960 | -0.72% | 11.5만 |
|---|
| 2026.09.21 | ₩24,268 | ₩24,388 | ₩24,000 | ₩24,147 | -0.50% | 13.4만 |
|---|
| 2026.09.18 | ₩24,268 | ₩24,415 | ₩24,120 | ₩24,254 | -0.06% | 6.4만 |
|---|
| 2026.09.17 | ₩24,321 | ₩24,481 | ₩24,147 | ₩24,295 | -0.11% | 14.4만 |
|---|
| 2026.09.16 | ₩23,584 | ₩24,348 | ₩23,584 | ₩24,213 | +2.66% | 33만 |
|---|
| 2026.09.15 | ₩23,839 | ₩23,973 | ₩23,169 | ₩23,571 | -1.12% | 38.8만 |
|---|
| 2026.09.14 | ₩23,852 | ₩24,013 | ₩23,799 | ₩23,866 | +0.06% | 8.8만 |
|---|
| 2026.09.11 | ₩24,080 | ₩24,134 | ₩23,812 | ₩23,893 | -0.78% | 10.7만 |
|---|
| 2026.09.10 | ₩23,973 | ₩24,040 | ₩23,678 | ₩23,866 | -0.45% | 11.1만 |
|---|
| 2026.09.09 | ₩24,134 | ₩24,201 | ₩23,879 | ₩24,067 | -0.28% | 14.3만 |
|---|
| 2026.09.08 | ₩24,469 | ₩24,482 | ₩24,120 | ₩24,201 | -1.10% | 10만 |
|---|
| 2026.09.04 | ₩24,388 | ₩24,522 | ₩24,295 | ₩24,482 | +0.38% | 10.9만 |
|---|
| 2026.09.03 | ₩24,549 | ₩24,563 | ₩24,348 | ₩24,388 | -0.66% | 8.1만 |
|---|
| 2026.09.02 | ₩24,335 | ₩24,576 | ₩24,187 | ₩24,549 | +0.88% | 17.5만 |
|---|
| 2026.09.01 | ₩24,442 | ₩24,576 | ₩24,187 | ₩24,254 | -0.77% | 8.5만 |
|---|
| 2026.08.31 | ₩24,522 | ₩24,723 | ₩24,268 | ₩24,455 | -0.27% | 9.1만 |
|---|
| 2026.08.28 | ₩24,951 | ₩24,951 | ₩24,603 | ₩24,603 | -1.40% | 6.4만 |
|---|
| 2026.08.27 | ₩24,911 | ₩24,991 | ₩24,790 | ₩24,884 | -0.11% | 6.8만 |
|---|
| 2026.08.26 | ₩24,884 | ₩24,951 | ₩24,750 | ₩24,844 | -0.16% | 9.4만 |
|---|
| 2026.08.25 | ₩24,871 | ₩24,978 | ₩24,750 | ₩24,911 | +0.16% | 10.8만 |
|---|
| 2026.08.24 | ₩24,455 | ₩24,777 | ₩24,362 | ₩24,764 | +1.26% | 11.7만 |
|---|
| 2026.08.21 | ₩24,603 | ₩24,603 | ₩24,335 | ₩24,442 | -0.65% | 6.4만 |
|---|
| 2026.08.20 | ₩24,589 | ₩24,630 | ₩24,454 | ₩24,509 | -0.33% | 6.6만 |
|---|
| 2026.08.19 | ₩24,549 | ₩24,723 | ₩24,388 | ₩24,616 | +0.27% | 9.4만 |
|---|
| 2026.08.18 | ₩24,496 | ₩24,549 | ₩24,321 | ₩24,422 | -0.30% | 8만 |
|---|
| 2026.08.17 | ₩24,764 | ₩24,777 | ₩24,482 | ₩24,482 | -1.14% | 10.2만 |
|---|
| 2026.08.14 | ₩24,737 | ₩24,871 | ₩24,670 | ₩24,723 | -0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩24,790 | ₩24,871 | ₩24,737 | ₩24,764 | -0.11% | 5.3만 |
|---|
| 2026.08.12 | ₩24,844 | ₩24,857 | ₩24,737 | ₩24,750 | -0.38% | 6.8만 |
|---|
| 2026.08.11 | ₩24,831 | ₩24,868 | ₩24,764 | ₩24,817 | -0.05% | 5.7만 |
|---|
| 2026.08.10 | ₩24,965 | ₩24,965 | ₩24,777 | ₩24,871 | -0.38% | 8.6만 |
|---|
| 2026.08.07 | ₩25,032 | ₩25,057 | ₩24,860 | ₩24,924 | -0.43% | 4.1만 |
|---|
| 2026.08.06 | ₩25,166 | ₩25,166 | ₩24,884 | ₩24,911 | -1.01% | 5.3만 |
|---|
| 2026.08.05 | ₩25,273 | ₩25,273 | ₩25,072 | ₩25,072 | -0.80% | 7.5만 |
|---|
| 2026.08.04 | ₩25,219 | ₩25,286 | ₩25,192 | ₩25,246 | +0.11% | 7.4만 |
|---|
| 2026.08.03 | ₩25,147 | ₩25,313 | ₩25,139 | ₩25,206 | +0.23% | 5만 |
|---|
| 2026.07.31 | ₩25,058 | ₩25,286 | ₩24,978 | ₩25,192 | +0.53% | 16.4만 |
|---|
| 2026.07.30 | ₩25,032 | ₩25,125 | ₩24,965 | ₩25,085 | +0.21% | 9.1만 |
|---|
| 2026.07.29 | ₩25,045 | ₩25,179 | ₩24,898 | ₩24,924 | -0.48% | 13.8만 |
|---|
| 2026.07.28 | ₩25,460 | ₩25,635 | ₩25,460 | ₩25,541 | +0.32% | 8.2만 |
|---|
| 2026.07.27 | ₩25,487 | ₩25,541 | ₩25,393 | ₩25,487 | 0.00% | 5.3만 |
|---|
| 2026.07.24 | ₩25,514 | ₩25,527 | ₩25,393 | ₩25,393 | -0.47% | 6.2만 |
|---|
| 2026.07.23 | ₩25,460 | ₩25,568 | ₩25,434 | ₩25,447 | -0.05% | 7.3만 |
|---|
| 2026.07.22 | ₩25,568 | ₩25,702 | ₩25,554 | ₩25,608 | +0.16% | 6.8만 |
|---|
| 2026.07.21 | ₩25,661 | ₩25,782 | ₩25,581 | ₩25,608 | -0.21% | 5.6만 |
|---|
| 2026.07.20 | ₩25,661 | ₩25,795 | ₩25,661 | ₩25,688 | +0.10% | 10.8만 |
|---|
| 2026.07.17 | ₩25,675 | ₩25,702 | ₩25,608 | ₩25,688 | +0.05% | 4.9만 |
|---|
| 2026.07.16 | ₩25,635 | ₩25,708 | ₩25,554 | ₩25,635 | 0.00% | 7.1만 |
|---|
| 2026.07.15 | ₩25,635 | ₩25,782 | ₩25,621 | ₩25,688 | +0.21% | 9만 |
|---|
| 2026.07.14 | ₩25,581 | ₩25,702 | ₩25,541 | ₩25,661 | +0.31% | 5.2만 |
|---|
| 2026.07.13 | ₩25,621 | ₩25,687 | ₩25,501 | ₩25,527 | -0.37% | 8.5만 |
|---|
| 2026.07.10 | ₩25,661 | ₩25,728 | ₩25,553 | ₩25,621 | -0.16% | 7.9만 |
|---|
| 2026.07.09 | ₩25,675 | ₩25,755 | ₩25,648 | ₩25,688 | +0.05% | 8.5만 |
|---|
| 2026.07.08 | ₩25,782 | ₩25,836 | ₩25,608 | ₩25,675 | -0.42% | 7.5만 |
|---|
| 2026.07.07 | ₩25,956 | ₩25,970 | ₩25,795 | ₩25,836 | -0.46% | 6.3만 |
|---|
| 2026.07.06 | ₩25,836 | ₩25,983 | ₩25,836 | ₩25,956 | +0.47% | 6.8만 |
|---|
| 2026.07.02 | ₩25,916 | ₩25,996 | ₩25,755 | ₩25,836 | -0.31% | 7.3만 |
|---|
| 2026.07.01 | ₩25,836 | ₩25,996 | ₩25,822 | ₩25,849 | +0.05% | 7.8만 |
|---|
| 2026.06.30 | ₩25,862 | ₩25,970 | ₩25,648 | ₩25,782 | -0.31% | 87만 |
|---|
| 2026.06.29 | ₩25,809 | ₩25,943 | ₩25,742 | ₩25,862 | +0.21% | 7.9만 |
|---|
| 2026.06.26 | ₩25,795 | ₩25,862 | ₩25,688 | ₩25,728 | -0.26% | 9.3만 |
|---|
| 2026.06.25 | ₩26,037 | ₩26,037 | ₩25,836 | ₩25,836 | -0.77% | 7.4만 |
|---|
| 2026.06.24 | ₩26,023 | ₩26,117 | ₩25,889 | ₩25,943 | -0.31% | 5.1만 |
|---|
| 2026.06.23 | ₩25,943 | ₩26,010 | ₩25,889 | ₩25,943 | 0.00% | 8.7만 |
|---|
| 2026.06.22 | ₩26,358 | ₩26,358 | ₩26,010 | ₩26,010 | -1.32% | 8.4만 |
|---|
| 2026.06.18 | ₩26,291 | ₩26,372 | ₩26,211 | ₩26,305 | +0.05% | 7만 |
|---|
| 2026.06.17 | ₩26,264 | ₩26,385 | ₩26,238 | ₩26,278 | +0.05% | 8.3만 |
|---|
| 2026.06.16 | ₩26,264 | ₩26,385 | ₩26,258 | ₩26,264 | 0.00% | 4.6만 |
|---|
| 2026.06.15 | ₩26,278 | ₩26,305 | ₩26,251 | ₩26,278 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩26,224 | ₩26,278 | ₩26,144 | ₩26,238 | +0.05% | 8.2만 |
|---|
| 2026.06.11 | ₩25,862 | ₩26,224 | ₩25,862 | ₩26,224 | +1.40% | 9.7만 |
|---|
| 2026.06.10 | ₩25,903 | ₩25,996 | ₩25,862 | ₩25,929 | +0.10% | 6.1만 |
|---|
| 2026.06.09 | ₩25,862 | ₩25,983 | ₩25,809 | ₩25,983 | +0.47% | 9만 |
|---|
| 2026.06.08 | ₩25,876 | ₩25,970 | ₩25,809 | ₩25,929 | +0.21% | 6.6만 |
|---|
| 2026.06.05 | ₩25,795 | ₩25,903 | ₩25,742 | ₩25,876 | +0.31% | 7.4만 |
|---|
| 2026.06.04 | ₩25,929 | ₩26,050 | ₩25,876 | ₩25,876 | -0.21% | 4.3만 |
|---|
| 2026.06.03 | ₩26,077 | ₩26,137 | ₩25,795 | ₩25,929 | -0.57% | 10.9만 |
|---|
| 2026.06.02 | ₩26,224 | ₩26,224 | ₩26,063 | ₩26,157 | -0.26% | 7.3만 |
|---|
| 2026.06.01 | ₩26,197 | ₩26,372 | ₩26,159 | ₩26,224 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩26,318 | ₩26,439 | ₩26,211 | ₩26,211 | -0.41% | 8.3만 |
|---|
| 2026.05.28 | ₩26,251 | ₩26,412 | ₩26,238 | ₩26,331 | +0.31% | 5.1만 |
|---|
| 2026.05.27 | ₩26,331 | ₩26,358 | ₩26,211 | ₩26,291 | -0.15% | 4.9만 |
|---|
| 2026.05.26 | ₩26,171 | ₩26,291 | ₩26,144 | ₩26,224 | +0.20% | 5.2만 |
|---|
| 2026.05.22 | ₩26,211 | ₩26,238 | ₩26,063 | ₩26,104 | -0.41% | 5.7만 |
|---|
| 2026.05.21 | ₩26,264 | ₩26,311 | ₩26,023 | ₩26,130 | -0.51% | 7.3만 |
|---|
| 2026.05.20 | ₩26,197 | ₩26,331 | ₩26,130 | ₩26,251 | +0.20% | 4만 |
|---|
| 2026.05.19 | ₩26,197 | ₩26,264 | ₩26,144 | ₩26,157 | -0.15% | 4.6만 |
|---|
| 2026.05.18 | ₩26,412 | ₩26,559 | ₩26,264 | ₩26,305 | -0.41% | 6.2만 |
|---|
| 2026.05.15 | ₩26,573 | ₩26,599 | ₩26,372 | ₩26,385 | -0.71% | 6.6만 |
|---|
| 2026.05.14 | ₩26,774 | ₩26,841 | ₩26,640 | ₩26,680 | -0.35% | 4.4만 |
|---|
| 2026.05.13 | ₩26,881 | ₩26,934 | ₩26,727 | ₩26,764 | -0.43% | 6.5만 |
|---|
| 2026.05.12 | ₩27,028 | ₩27,028 | ₩26,888 | ₩26,934 | -0.35% | 3.9만 |
|---|
| 2026.05.11 | ₩26,961 | ₩27,042 | ₩26,881 | ₩27,028 | +0.25% | 3.6만 |
|---|
| 2026.05.08 | ₩26,908 | ₩27,015 | ₩26,854 | ₩27,015 | +0.40% | 6.6만 |
|---|
| 2026.05.07 | ₩26,921 | ₩26,961 | ₩26,827 | ₩26,841 | -0.30% | 6.2만 |
|---|
| 2026.05.06 | ₩26,881 | ₩26,993 | ₩26,854 | ₩26,921 | +0.15% | 4.2만 |
|---|
| 2026.05.05 | ₩26,921 | ₩26,921 | ₩26,774 | ₩26,881 | -0.15% | 3.4만 |
|---|
| 2026.05.04 | ₩26,881 | ₩26,975 | ₩26,827 | ₩26,841 | -0.15% | 4.3만 |
|---|
| 2026.05.01 | ₩26,854 | ₩26,961 | ₩26,733 | ₩26,921 | +0.25% | 8.7만 |
|---|
| 2026.04.30 | ₩26,733 | ₩26,854 | ₩26,599 | ₩26,760 | +0.10% | 11.7만 |
|---|
| 2026.04.29 | ₩27,015 | ₩27,015 | ₩26,559 | ₩26,666 | -1.29% | 8.2만 |
|---|
| 2026.04.28 | ₩27,363 | ₩27,484 | ₩27,363 | ₩27,403 | +0.15% | 4.5만 |
|---|
| 2026.04.27 | ₩27,537 | ₩27,537 | ₩27,403 | ₩27,444 | -0.34% | 5.3만 |
|---|
| 2026.04.24 | ₩27,537 | ₩27,631 | ₩27,470 | ₩27,484 | -0.19% | 4.1만 |
|---|
| 2026.04.23 | ₩27,430 | ₩27,604 | ₩27,430 | ₩27,524 | +0.34% | 7만 |
|---|
| 2026.04.22 | ₩27,310 | ₩27,470 | ₩27,263 | ₩27,430 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩27,336 | ₩27,390 | ₩27,229 | ₩27,283 | -0.20% | 5만 |
|---|
| 2026.04.20 | ₩27,296 | ₩27,390 | ₩27,176 | ₩27,296 | 0.00% | 4.2만 |
|---|
| 2026.04.17 | ₩27,417 | ₩27,417 | ₩27,285 | ₩27,350 | -0.24% | 3.1만 |
|---|
| 2026.04.16 | ₩27,470 | ₩27,470 | ₩27,229 | ₩27,269 | -0.73% | 4.5만 |
|---|
| 2026.04.15 | ₩27,350 | ₩27,442 | ₩27,229 | ₩27,363 | +0.05% | 3.8만 |
|---|
| 2026.04.14 | ₩27,122 | ₩27,296 | ₩27,089 | ₩27,256 | +0.49% | 3.2만 |
|---|
| 2026.04.13 | ₩27,042 | ₩27,135 | ₩26,934 | ₩27,055 | +0.05% | 6만 |
|---|
| 2026.04.10 | ₩26,975 | ₩27,068 | ₩26,934 | ₩27,001 | +0.10% | 5.5만 |
|---|
| 2026.04.09 | ₩27,015 | ₩27,075 | ₩26,921 | ₩26,975 | -0.15% | 5.5만 |
|---|
| 2026.04.08 | ₩26,948 | ₩27,162 | ₩26,854 | ₩27,015 | +0.25% | 6.5만 |
|---|
| 2026.04.07 | ₩26,385 | ₩26,666 | ₩26,251 | ₩26,666 | +1.07% | 9.9만 |
|---|
| 2026.04.06 | ₩26,452 | ₩26,452 | ₩26,227 | ₩26,412 | -0.15% | 4.2만 |
|---|
| 2026.04.02 | ₩25,929 | ₩26,291 | ₩25,929 | ₩26,264 | +1.29% | 5.3만 |
|---|
| 2026.04.01 | ₩25,943 | ₩26,278 | ₩25,862 | ₩26,130 | +0.72% | 11만 |
|---|
| 2026.03.31 | ₩26,130 | ₩26,130 | ₩25,862 | ₩25,862 | -1.03% | 42.2만 |
|---|
| 2026.03.30 | ₩26,238 | ₩26,305 | ₩25,929 | ₩25,970 | -1.02% | 8.8만 |
|---|
| 2026.03.27 | ₩26,291 | ₩26,345 | ₩26,171 | ₩26,171 | -0.46% | 5.6만 |
|---|
| 2026.03.26 | ₩26,398 | ₩26,516 | ₩26,291 | ₩26,358 | -0.15% | 10.2만 |
|---|
| 2026.03.25 | ₩26,345 | ₩26,573 | ₩26,291 | ₩26,385 | +0.15% | 12.5만 |
|---|
| 2026.03.24 | ₩26,251 | ₩26,439 | ₩26,224 | ₩26,238 | -0.05% | 5.1만 |
|---|
| 2026.03.23 | ₩26,439 | ₩26,613 | ₩26,358 | ₩26,358 | -0.30% | 11.7만 |
|---|
| 2026.03.20 | ₩26,693 | ₩26,733 | ₩26,331 | ₩26,331 | -1.36% | 11.5만 |
|---|
| 2026.03.19 | ₩26,800 | ₩26,921 | ₩26,747 | ₩26,747 | -0.20% | 6.5만 |
|---|
| 2026.03.18 | ₩27,055 | ₩27,149 | ₩26,814 | ₩26,841 | -0.79% | 8만 |
|---|
| 2026.03.17 | ₩27,202 | ₩27,296 | ₩27,015 | ₩27,028 | -0.64% | 11.6만 |
|---|
| 2026.03.16 | ₩27,336 | ₩27,497 | ₩27,082 | ₩27,162 | -0.64% | 7만 |
|---|
| 2026.03.13 | ₩27,511 | ₩27,631 | ₩27,243 | ₩27,310 | -0.73% | 5.9만 |
|---|
| 2026.03.12 | ₩27,618 | ₩27,671 | ₩27,497 | ₩27,511 | -0.39% | 4.3만 |
|---|
| 2026.03.11 | ₩27,792 | ₩27,926 | ₩27,685 | ₩27,698 | -0.34% | 6.2만 |
|---|
| 2026.03.10 | ₩27,886 | ₩27,899 | ₩27,792 | ₩27,792 | -0.34% | 3.8만 |
|---|
| 2026.03.09 | ₩27,738 | ₩27,899 | ₩27,725 | ₩27,819 | +0.29% | 6.2만 |
|---|
| 2026.03.06 | ₩28,167 | ₩28,167 | ₩27,926 | ₩27,939 | -0.81% | 6.6만 |
|---|
| 2026.03.05 | ₩28,181 | ₩28,300 | ₩28,087 | ₩28,221 | +0.14% | 5.5만 |
|---|
| 2026.03.04 | ₩28,114 | ₩28,249 | ₩28,075 | ₩28,181 | +0.24% | 4만 |
|---|
| 2026.03.03 | ₩28,006 | ₩28,261 | ₩27,899 | ₩28,221 | +0.77% | 7.9만 |
|---|
| 2026.03.02 | ₩27,913 | ₩28,382 | ₩27,671 | ₩28,288 | +1.34% | 12.5만 |
|---|
| 2026.02.27 | ₩27,899 | ₩28,100 | ₩27,899 | ₩27,993 | +0.34% | 44.3만 |
|---|
| 2026.02.26 | ₩28,020 | ₩28,033 | ₩27,886 | ₩28,006 | -0.05% | 6.8만 |
|---|
| 2026.02.25 | ₩27,872 | ₩28,073 | ₩27,859 | ₩28,060 | +0.67% | 8.6만 |
|---|
| 2026.02.24 | ₩27,752 | ₩27,886 | ₩27,712 | ₩27,872 | +0.43% | 5.5만 |
|---|
| 2026.02.23 | ₩27,819 | ₩27,859 | ₩27,698 | ₩27,832 | +0.05% | 7.4만 |
|---|
| 2026.02.20 | ₩27,779 | ₩27,819 | ₩27,765 | ₩27,805 | +0.10% | 4.4만 |
|---|
| 2026.02.19 | ₩27,712 | ₩27,859 | ₩27,698 | ₩27,792 | +0.29% | 8.9만 |
|---|
| 2026.02.18 | ₩27,819 | ₩27,953 | ₩27,725 | ₩27,805 | -0.05% | 8.3만 |
|---|
| 2026.02.17 | ₩27,671 | ₩27,819 | ₩27,544 | ₩27,805 | +0.48% | 7.6만 |
|---|
| 2026.02.13 | ₩27,470 | ₩27,631 | ₩27,464 | ₩27,578 | +0.39% | 5.4만 |
|---|
| 2026.02.12 | ₩27,457 | ₩27,537 | ₩27,457 | ₩27,457 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩27,403 | ₩27,497 | ₩27,323 | ₩27,457 | +0.20% | 3.5만 |
|---|
| 2026.02.10 | ₩27,269 | ₩27,403 | ₩27,216 | ₩27,377 | +0.39% | 3.7만 |
|---|
| 2026.02.09 | ₩27,296 | ₩27,323 | ₩27,176 | ₩27,310 | +0.05% | 6.7만 |
|---|
| 2026.02.06 | ₩27,417 | ₩27,417 | ₩27,229 | ₩27,243 | -0.64% | 7.7만 |
|---|
| 2026.02.05 | ₩27,363 | ₩27,430 | ₩27,269 | ₩27,336 | -0.10% | 4.9만 |
|---|
| 2026.02.04 | ₩27,457 | ₩27,470 | ₩27,336 | ₩27,350 | -0.39% | 6.6만 |
|---|
| 2026.02.03 | ₩27,497 | ₩27,564 | ₩27,296 | ₩27,377 | -0.44% | 4.5만 |
|---|
| 2026.02.02 | ₩27,537 | ₩27,578 | ₩27,417 | ₩27,511 | -0.10% | 4.9만 |
|---|
| 2026.01.30 | ₩27,564 | ₩27,564 | ₩27,417 | ₩27,537 | -0.10% | 7.7만 |
|---|
| 2026.01.29 | ₩27,604 | ₩27,604 | ₩27,470 | ₩27,524 | -0.29% | 5.1만 |
|---|
| 2026.01.28 | ₩28,020 | ₩28,020 | ₩27,886 | ₩27,939 | -0.29% | 4.8만 |
|---|
| 2026.01.27 | ₩28,033 | ₩28,035 | ₩27,939 | ₩28,033 | 0.00% | 3.7만 |
|---|
| 2026.01.26 | ₩27,913 | ₩28,073 | ₩27,872 | ₩28,073 | +0.58% | 6.7만 |
|---|
| 2026.01.23 | ₩27,980 | ₩28,033 | ₩27,859 | ₩27,899 | -0.29% | 8만 |
|---|
| 2026.01.22 | ₩27,846 | ₩27,980 | ₩27,805 | ₩27,899 | +0.19% | 5.7만 |
|---|
| 2026.01.21 | ₩27,765 | ₩27,926 | ₩27,712 | ₩27,846 | +0.29% | 7.4만 |
|---|
| 2026.01.20 | ₩27,738 | ₩27,805 | ₩27,568 | ₩27,725 | -0.05% | 11.4만 |
|---|
| 2026.01.16 | ₩27,886 | ₩28,033 | ₩27,832 | ₩27,846 | -0.14% | 5.8만 |
|---|
| 2026.01.15 | ₩27,886 | ₩28,020 | ₩27,866 | ₩27,966 | +0.29% | 7.7만 |
|---|
| 2026.01.14 | ₩27,671 | ₩27,846 | ₩27,584 | ₩27,792 | +0.44% | 5.9만 |
|---|
| 2026.01.13 | ₩27,698 | ₩27,832 | ₩27,591 | ₩27,698 | 0.00% | 10.2만 |
|---|
| 2026.01.12 | ₩27,658 | ₩27,752 | ₩27,497 | ₩27,685 | +0.10% | 7.7만 |
|---|
| 2026.01.09 | ₩27,618 | ₩27,698 | ₩27,537 | ₩27,698 | +0.29% | 8.4만 |
|---|
| 2026.01.08 | ₩27,551 | ₩27,658 | ₩27,497 | ₩27,604 | +0.19% | 8만 |
|---|
| 2026.01.07 | ₩27,631 | ₩27,658 | ₩27,497 | ₩27,604 | -0.10% | 7.2만 |
|---|
| 2026.01.06 | ₩27,537 | ₩27,604 | ₩27,403 | ₩27,564 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩27,578 | ₩27,685 | ₩27,403 | ₩27,578 | 0.00% | 13.1만 |
|---|
| 2026.01.02 | ₩27,216 | ₩27,484 | ₩27,216 | ₩27,457 | +0.89% | 7.8만 |
|---|
| 2025.12.31 | ₩27,082 | ₩27,162 | ₩27,068 | ₩27,122 | +0.15% | 18.9만 |
|---|
| 2025.12.30 | ₩27,176 | ₩27,176 | ₩27,017 | ₩27,122 | -0.20% | 12.2만 |
|---|
| 2025.12.29 | ₩27,122 | ₩27,189 | ₩27,122 | ₩27,135 | +0.05% | 7.4만 |
|---|
| 2025.12.26 | ₩27,149 | ₩27,202 | ₩27,109 | ₩27,149 | 0.00% | 8.4만 |
|---|
| 2025.12.24 | ₩27,095 | ₩27,202 | ₩27,082 | ₩27,149 | +0.20% | 20.5만 |
|---|
| 2025.12.23 | ₩27,135 | ₩27,189 | ₩27,082 | ₩27,122 | -0.05% | 11.8만 |
|---|
| 2025.12.22 | ₩27,256 | ₩27,323 | ₩27,162 | ₩27,216 | -0.15% | 8.4만 |
|---|
| 2025.12.19 | ₩27,149 | ₩27,269 | ₩27,149 | ₩27,202 | +0.20% | 6만 |
|---|
| 2025.12.18 | ₩27,229 | ₩27,310 | ₩27,156 | ₩27,176 | -0.20% | 16.1만 |
|---|
| 2025.12.17 | ₩27,323 | ₩27,323 | ₩27,122 | ₩27,176 | -0.54% | 14.3만 |
|---|
| 2025.12.16 | ₩27,323 | ₩27,336 | ₩27,243 | ₩27,323 | 0.00% | 10.2만 |
|---|
| 2025.12.15 | ₩27,256 | ₩27,336 | ₩27,162 | ₩27,269 | +0.05% | 8.2만 |
|---|
| 2025.12.12 | ₩27,269 | ₩27,350 | ₩27,149 | ₩27,202 | -0.25% | 10.5만 |
|---|
| 2025.12.11 | ₩27,001 | ₩27,417 | ₩26,934 | ₩27,417 | +1.54% | 32.2만 |
|---|
| 2025.12.10 | ₩26,961 | ₩27,109 | ₩26,800 | ₩27,015 | +0.20% | 19.9만 |
|---|
| 2025.12.09 | ₩26,975 | ₩27,015 | ₩26,867 | ₩26,881 | -0.35% | 10.8만 |
|---|
| 2025.12.08 | ₩26,800 | ₩26,948 | ₩26,680 | ₩26,894 | +0.35% | 20.7만 |
|---|
| 2025.12.05 | ₩26,841 | ₩26,912 | ₩26,666 | ₩26,841 | 0.00% | 17.6만 |
|---|
| 2025.12.04 | ₩26,934 | ₩27,001 | ₩26,841 | ₩26,854 | -0.30% | 10.8만 |
|---|
| 2025.12.03 | ₩26,948 | ₩26,988 | ₩26,841 | ₩26,948 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩26,814 | ₩26,948 | ₩26,695 | ₩26,948 | +0.50% | 14만 |
|---|
| 2025.12.01 | ₩26,827 | ₩26,975 | ₩26,760 | ₩26,841 | +0.05% | 8.5만 |
|---|
| 2025.11.28 | ₩27,082 | ₩27,122 | ₩26,867 | ₩26,975 | -0.40% | 14.6만 |
|---|
| 2025.11.26 | ₩27,001 | ₩27,122 | ₩26,948 | ₩27,068 | +0.25% | 8.2만 |
|---|
| 2025.11.25 | ₩26,934 | ₩27,134 | ₩26,894 | ₩26,975 | +0.15% | 9.5만 |
|---|
| 2025.11.24 | ₩26,881 | ₩27,042 | ₩26,841 | ₩26,908 | +0.10% | 6.3만 |
|---|
| 2025.11.21 | ₩26,774 | ₩27,001 | ₩26,680 | ₩26,827 | +0.20% | 8.9만 |
|---|
| 2025.11.20 | ₩26,988 | ₩27,068 | ₩26,693 | ₩26,774 | -0.79% | 12.9만 |
|---|
| 2025.11.19 | ₩26,921 | ₩26,961 | ₩26,827 | ₩26,881 | -0.15% | 12.5만 |
|---|
| 2025.11.18 | ₩26,921 | ₩27,015 | ₩26,827 | ₩26,921 | 0.00% | 10.4만 |
|---|
| 2025.11.17 | ₩27,162 | ₩27,189 | ₩26,666 | ₩26,921 | -0.89% | 11.7만 |
|---|
| 2025.11.14 | ₩27,149 | ₩27,336 | ₩26,988 | ₩27,189 | +0.15% | 12.9만 |
|---|
| 2025.11.13 | ₩27,537 | ₩27,551 | ₩27,149 | ₩27,162 | -1.36% | 10.3만 |
|---|
| 2025.11.12 | ₩27,846 | ₩27,872 | ₩27,511 | ₩27,551 | -1.06% | 8만 |
|---|
| 2025.11.11 | ₩27,859 | ₩27,913 | ₩27,805 | ₩27,832 | -0.10% | 4.4만 |
|---|
| 2025.11.10 | ₩27,725 | ₩27,817 | ₩27,618 | ₩27,805 | +0.29% | 4.3만 |
|---|
| 2025.11.07 | ₩27,765 | ₩27,765 | ₩27,524 | ₩27,698 | -0.24% | 9.1만 |
|---|
| 2025.11.06 | ₩27,738 | ₩27,780 | ₩27,618 | ₩27,765 | +0.10% | 11.1만 |
|---|
| 2025.11.05 | ₩27,658 | ₩27,824 | ₩27,604 | ₩27,712 | +0.19% | 8.1만 |
|---|
| 2025.11.04 | ₩27,631 | ₩27,765 | ₩27,512 | ₩27,658 | +0.10% | 9만 |
|---|
| 2025.11.03 | ₩27,899 | ₩27,939 | ₩27,698 | ₩27,725 | -0.62% | 11.9만 |
|---|
| 2025.10.31 | ₩27,953 | ₩27,953 | ₩27,712 | ₩27,805 | -0.53% | 21.8만 |
|---|
| 2025.10.30 | ₩27,939 | ₩27,993 | ₩27,805 | ₩27,913 | -0.10% | 16.9만 |
|---|
| 2025.10.29 | ₩28,073 | ₩28,127 | ₩27,926 | ₩28,020 | -0.19% | 8.6만 |
|---|
| 2025.10.28 | ₩28,516 | ₩28,516 | ₩28,301 | ₩28,435 | -0.28% | 6.4만 |
|---|
| 2025.10.27 | ₩28,435 | ₩28,475 | ₩28,368 | ₩28,449 | +0.05% | 5.7만 |
|---|
| 2025.10.24 | ₩28,408 | ₩28,502 | ₩28,304 | ₩28,368 | -0.14% | 8.3만 |
|---|
| 2025.10.23 | ₩28,301 | ₩28,408 | ₩28,274 | ₩28,301 | 0.00% | 5만 |
|---|
| 2025.10.22 | ₩28,449 | ₩28,516 | ₩28,207 | ₩28,341 | -0.38% | 8만 |
|---|
| 2025.10.21 | ₩28,529 | ₩28,623 | ₩28,408 | ₩28,462 | -0.23% | 7.6만 |
|---|
| 2025.10.20 | ₩28,288 | ₩28,529 | ₩28,274 | ₩28,475 | +0.66% | 6만 |
|---|
| 2025.10.17 | ₩28,020 | ₩28,261 | ₩27,960 | ₩28,261 | +0.86% | 7.9만 |
|---|
| 2025.10.16 | ₩28,207 | ₩28,207 | ₩27,966 | ₩28,047 | -0.57% | 52.4만 |
|---|
| 2025.10.15 | ₩28,047 | ₩28,234 | ₩27,973 | ₩28,181 | +0.48% | 44.7만 |
|---|
| 2025.10.14 | ₩28,047 | ₩28,073 | ₩27,886 | ₩27,966 | -0.29% | 55만 |
|---|
| 2025.10.13 | ₩28,020 | ₩28,100 | ₩27,953 | ₩28,087 | +0.24% | 4만 |
|---|
| 2025.10.10 | ₩28,167 | ₩28,234 | ₩27,819 | ₩27,832 | -1.19% | 7.2만 |
|---|
