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 | ₩23,496 | ₩23,522 | ₩23,268 | ₩23,375 | -0.51% | 10.6만 |
| 2026.10.08 | ₩23,402 | ₩23,563 | ₩23,133 | ₩23,496 | +0.40% | 16.7만 |
| 2026.10.07 | ₩23,482 | ₩23,678 | ₩23,133 | ₩23,402 | -0.34% | 11.4만 |
| 2026.10.06 | ₩23,938 | ₩23,974 | ₩23,724 | ₩23,724 | -0.90% | 7.7만 |
| 2026.10.05 | ₩23,978 | ₩24,029 | ₩23,750 | ₩23,825 | -0.64% | 11.7만 |
| 2026.10.02 | ₩24,153 | ₩24,314 | ₩23,898 | ₩24,059 | -0.39% | 14.7만 |
| 2026.10.01 | ₩23,187 | ₩24,153 | ₩22,973 | ₩24,072 | +3.82% | 28.8만 |
| 2026.09.30 | ₩23,294 | ₩23,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,120 |
| -0.75% |
| 25.4만 |
| 2026.09.29 | ₩23,643 | ₩23,643 | ₩23,281 | ₩23,388 | -1.08% | 14.1만 |
|---|
| 2026.09.28 | ₩23,616 | ₩23,764 | ₩23,482 | ₩23,536 | -0.34% | 9.7만 |
|---|
| 2026.09.25 | ₩23,737 | ₩23,804 | ₩23,549 | ₩23,764 | +0.11% | 11만 |
|---|
| 2026.09.24 | ₩23,643 | ₩23,858 | ₩23,536 | ₩23,804 | +0.68% | 11.9만 |
|---|
| 2026.09.23 | ₩23,844 | ₩24,099 | ₩23,536 | ₩23,697 | -0.62% | 11.7만 |
|---|
| 2026.09.22 | ₩24,153 | ₩24,300 | ₩23,764 | ₩23,978 | -0.72% | 11.5만 |
|---|
| 2026.09.21 | ₩24,287 | ₩24,407 | ₩24,019 | ₩24,166 | -0.50% | 13.4만 |
|---|
| 2026.09.18 | ₩24,287 | ₩24,354 | ₩24,153 | ₩24,273 | -0.06% | 6.4만 |
|---|
| 2026.09.17 | — | — | — | ₩24,314 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩24,232 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩23,589 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩23,884 | — | — |
|---|
| 2026.09.04 | ₩24,407 | ₩24,542 | ₩24,314 | ₩24,501 | +0.38% | 10.9만 |
|---|
| 2026.09.03 | ₩24,568 | ₩24,582 | ₩24,367 | ₩24,407 | -0.66% | 8.1만 |
|---|
| 2026.09.02 | ₩24,354 | ₩24,595 | ₩24,206 | ₩24,568 | +0.88% | 17.5만 |
|---|
| 2026.09.01 | ₩24,461 | ₩24,595 | ₩24,206 | ₩24,273 | -0.77% | 8.5만 |
|---|
| 2026.08.31 | ₩24,542 | ₩24,743 | ₩24,287 | ₩24,475 | -0.27% | 9.1만 |
|---|
| 2026.08.28 | ₩24,971 | ₩24,971 | ₩24,622 | ₩24,622 | -1.40% | 6.4만 |
|---|
| 2026.08.27 | ₩24,930 | ₩25,011 | ₩24,810 | ₩24,904 | -0.11% | 6.8만 |
|---|
| 2026.08.26 | ₩24,904 | ₩24,971 | ₩24,770 | ₩24,863 | -0.16% | 9.4만 |
|---|
| 2026.08.25 | ₩24,890 | ₩24,998 | ₩24,770 | ₩24,930 | +0.16% | 10.8만 |
|---|
| 2026.08.24 | ₩24,475 | ₩24,796 | ₩24,381 | ₩24,783 | +1.26% | 11.7만 |
|---|
| 2026.08.21 | ₩24,622 | ₩24,622 | ₩24,354 | ₩24,461 | -0.65% | 6.4만 |
|---|
| 2026.08.20 | ₩24,609 | ₩24,649 | ₩24,473 | ₩24,528 | -0.33% | 6.6만 |
|---|
| 2026.08.19 | ₩24,568 | ₩24,743 | ₩24,407 | ₩24,635 | +0.27% | 9.4만 |
|---|
| 2026.08.18 | ₩24,515 | ₩24,568 | ₩24,340 | ₩24,441 | -0.30% | 8만 |
|---|
| 2026.08.17 | ₩24,783 | ₩24,796 | ₩24,501 | ₩24,501 | -1.14% | 10.2만 |
|---|
| 2026.08.14 | ₩24,756 | ₩24,890 | ₩24,689 | ₩24,743 | -0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩24,810 | ₩24,890 | ₩24,756 | ₩24,783 | -0.11% | 5.3만 |
|---|
| 2026.08.12 | ₩24,863 | ₩24,877 | ₩24,756 | ₩24,770 | -0.38% | 6.8만 |
|---|
| 2026.08.11 | ₩24,850 | ₩24,888 | ₩24,783 | ₩24,837 | -0.05% | 5.7만 |
|---|
| 2026.08.10 | ₩24,984 | ₩24,984 | ₩24,796 | ₩24,890 | -0.38% | 8.6만 |
|---|
| 2026.08.07 | ₩25,051 | ₩25,077 | ₩24,880 | ₩24,944 | -0.43% | 4.1만 |
|---|
| 2026.08.06 | ₩25,185 | ₩25,185 | ₩24,904 | ₩24,930 | -1.01% | 5.3만 |
|---|
| 2026.08.05 | ₩25,293 | ₩25,293 | ₩25,091 | ₩25,091 | -0.80% | 7.5만 |
|---|
| 2026.08.04 | ₩25,239 | ₩25,306 | ₩25,212 | ₩25,266 | +0.11% | 7.4만 |
|---|
| 2026.08.03 | ₩25,167 | ₩25,333 | ₩25,158 | ₩25,226 | +0.23% | 5만 |
|---|
| 2026.07.31 | ₩25,078 | ₩25,306 | ₩24,998 | ₩25,212 | +0.53% | 16.4만 |
|---|
| 2026.07.30 | ₩25,051 | ₩25,145 | ₩24,984 | ₩25,105 | +0.21% | 9.1만 |
|---|
| 2026.07.29 | ₩25,065 | ₩25,199 | ₩24,917 | ₩24,944 | -0.48% | 13.8만 |
|---|
| 2026.07.28 | ₩25,480 | ₩25,655 | ₩25,480 | ₩25,561 | +0.32% | 8.2만 |
|---|
| 2026.07.27 | ₩25,507 | ₩25,561 | ₩25,413 | ₩25,507 | 0.00% | 5.3만 |
|---|
| 2026.07.24 | ₩25,534 | ₩25,547 | ₩25,413 | ₩25,413 | -0.47% | 6.2만 |
|---|
| 2026.07.23 | ₩25,480 | ₩25,588 | ₩25,454 | ₩25,467 | -0.05% | 7.3만 |
|---|
| 2026.07.22 | ₩25,588 | ₩25,722 | ₩25,574 | ₩25,628 | +0.16% | 6.8만 |
|---|
| 2026.07.21 | ₩25,681 | ₩25,802 | ₩25,601 | ₩25,628 | -0.21% | 5.6만 |
|---|
| 2026.07.20 | ₩25,681 | ₩25,816 | ₩25,681 | ₩25,708 | +0.10% | 10.8만 |
|---|
| 2026.07.17 | ₩25,695 | ₩25,722 | ₩25,628 | ₩25,708 | +0.05% | 4.9만 |
|---|
| 2026.07.16 | ₩25,655 | ₩25,728 | ₩25,574 | ₩25,655 | 0.00% | 7.1만 |
|---|
| 2026.07.15 | ₩25,655 | ₩25,802 | ₩25,641 | ₩25,708 | +0.21% | 9만 |
|---|
| 2026.07.14 | ₩25,601 | ₩25,722 | ₩25,561 | ₩25,681 | +0.31% | 5.2만 |
|---|
| 2026.07.13 | ₩25,641 | ₩25,707 | ₩25,521 | ₩25,547 | -0.37% | 8.5만 |
|---|
| 2026.07.10 | ₩25,681 | ₩25,749 | ₩25,573 | ₩25,641 | -0.16% | 7.9만 |
|---|
| 2026.07.09 | ₩25,695 | ₩25,775 | ₩25,668 | ₩25,708 | +0.05% | 8.5만 |
|---|
| 2026.07.08 | ₩25,802 | ₩25,856 | ₩25,628 | ₩25,695 | -0.42% | 7.5만 |
|---|
| 2026.07.07 | ₩25,977 | ₩25,990 | ₩25,816 | ₩25,856 | -0.46% | 6.3만 |
|---|
| 2026.07.06 | ₩25,856 | ₩26,003 | ₩25,856 | ₩25,977 | +0.47% | 6.8만 |
|---|
| 2026.07.02 | ₩25,936 | ₩26,017 | ₩25,775 | ₩25,856 | -0.31% | 7.3만 |
|---|
| 2026.07.01 | ₩25,856 | ₩26,017 | ₩25,842 | ₩25,869 | +0.05% | 7.8만 |
|---|
| 2026.06.30 | ₩25,883 | ₩25,990 | ₩25,668 | ₩25,802 | -0.31% | 87만 |
|---|
| 2026.06.29 | ₩25,829 | ₩25,963 | ₩25,762 | ₩25,883 | +0.21% | 7.9만 |
|---|
| 2026.06.26 | ₩25,816 | ₩25,883 | ₩25,708 | ₩25,749 | -0.26% | 9.3만 |
|---|
| 2026.06.25 | ₩26,057 | ₩26,057 | ₩25,856 | ₩25,856 | -0.77% | 7.4만 |
|---|
| 2026.06.24 | ₩26,044 | ₩26,137 | ₩25,909 | ₩25,963 | -0.31% | 5.1만 |
|---|
| 2026.06.23 | ₩25,963 | ₩26,030 | ₩25,909 | ₩25,963 | 0.00% | 8.7만 |
|---|
| 2026.06.22 | ₩26,379 | ₩26,379 | ₩26,030 | ₩26,030 | -1.32% | 8.4만 |
|---|
| 2026.06.18 | ₩26,312 | ₩26,392 | ₩26,231 | ₩26,325 | +0.05% | 7만 |
|---|
| 2026.06.17 | ₩26,285 | ₩26,406 | ₩26,258 | ₩26,298 | +0.05% | 8.3만 |
|---|
| 2026.06.16 | ₩26,285 | ₩26,406 | ₩26,278 | ₩26,285 | 0.00% | 4.6만 |
|---|
| 2026.06.15 | ₩26,298 | ₩26,325 | ₩26,272 | ₩26,298 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩26,245 | ₩26,298 | ₩26,164 | ₩26,258 | +0.05% | 8.2만 |
|---|
| 2026.06.11 | ₩25,883 | ₩26,245 | ₩25,883 | ₩26,245 | +1.40% | 9.7만 |
|---|
| 2026.06.10 | ₩25,923 | ₩26,017 | ₩25,883 | ₩25,950 | +0.10% | 6.1만 |
|---|
| 2026.06.09 | ₩25,883 | ₩26,003 | ₩25,829 | ₩26,003 | +0.47% | 9만 |
|---|
| 2026.06.08 | ₩25,896 | ₩25,990 | ₩25,829 | ₩25,950 | +0.21% | 6.6만 |
|---|
| 2026.06.05 | ₩25,816 | ₩25,923 | ₩25,762 | ₩25,896 | +0.31% | 7.4만 |
|---|
| 2026.06.04 | ₩25,950 | ₩26,070 | ₩25,896 | ₩25,896 | -0.21% | 4.3만 |
|---|
| 2026.06.03 | ₩26,097 | ₩26,158 | ₩25,816 | ₩25,950 | -0.57% | 10.9만 |
|---|
| 2026.06.02 | ₩26,245 | ₩26,245 | ₩26,084 | ₩26,178 | -0.26% | 7.3만 |
|---|
| 2026.06.01 | ₩26,218 | ₩26,392 | ₩26,179 | ₩26,245 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩26,339 | ₩26,459 | ₩26,231 | ₩26,231 | -0.41% | 8.3만 |
|---|
| 2026.05.28 | ₩26,272 | ₩26,432 | ₩26,258 | ₩26,352 | +0.31% | 5.1만 |
|---|
| 2026.05.27 | ₩26,352 | ₩26,379 | ₩26,231 | ₩26,312 | -0.15% | 4.9만 |
|---|
| 2026.05.26 | ₩26,191 | ₩26,312 | ₩26,164 | ₩26,245 | +0.20% | 5.2만 |
|---|
| 2026.05.22 | ₩26,231 | ₩26,258 | ₩26,084 | ₩26,124 | -0.41% | 5.7만 |
|---|
| 2026.05.21 | ₩26,285 | ₩26,332 | ₩26,044 | ₩26,151 | -0.51% | 7.3만 |
|---|
| 2026.05.20 | ₩26,218 | ₩26,352 | ₩26,151 | ₩26,272 | +0.20% | 4만 |
|---|
| 2026.05.19 | ₩26,218 | ₩26,285 | ₩26,164 | ₩26,178 | -0.15% | 4.6만 |
|---|
| 2026.05.18 | ₩26,432 | ₩26,580 | ₩26,285 | ₩26,325 | -0.41% | 6.2만 |
|---|
| 2026.05.15 | ₩26,593 | ₩26,620 | ₩26,392 | ₩26,406 | -0.71% | 6.6만 |
|---|
| 2026.05.14 | ₩26,795 | ₩26,862 | ₩26,660 | ₩26,701 | -0.35% | 4.4만 |
|---|
| 2026.05.13 | ₩26,902 | ₩26,956 | ₩26,748 | ₩26,785 | -0.43% | 6.5만 |
|---|
| 2026.05.12 | ₩27,049 | ₩27,049 | ₩26,909 | ₩26,956 | -0.35% | 3.9만 |
|---|
| 2026.05.11 | ₩26,982 | ₩27,063 | ₩26,902 | ₩27,049 | +0.25% | 3.6만 |
|---|
| 2026.05.08 | ₩26,929 | ₩27,036 | ₩26,875 | ₩27,036 | +0.40% | 6.6만 |
|---|
| 2026.05.07 | ₩26,942 | ₩26,982 | ₩26,848 | ₩26,862 | -0.30% | 6.2만 |
|---|
| 2026.05.06 | ₩26,902 | ₩27,015 | ₩26,875 | ₩26,942 | +0.15% | 4.2만 |
|---|
| 2026.05.05 | ₩26,942 | ₩26,942 | ₩26,795 | ₩26,902 | -0.15% | 3.4만 |
|---|
| 2026.05.04 | ₩26,902 | ₩26,996 | ₩26,848 | ₩26,862 | -0.15% | 4.3만 |
|---|
| 2026.05.01 | ₩26,875 | ₩26,982 | ₩26,754 | ₩26,942 | +0.25% | 8.7만 |
|---|
| 2026.04.30 | ₩26,754 | ₩26,875 | ₩26,620 | ₩26,781 | +0.10% | 11.7만 |
|---|
| 2026.04.29 | ₩27,036 | ₩27,036 | ₩26,580 | ₩26,687 | -1.29% | 8.2만 |
|---|
| 2026.04.28 | ₩27,385 | ₩27,505 | ₩27,385 | ₩27,425 | +0.15% | 4.5만 |
|---|
| 2026.04.27 | ₩27,559 | ₩27,559 | ₩27,425 | ₩27,465 | -0.34% | 5.3만 |
|---|
| 2026.04.24 | ₩27,559 | ₩27,653 | ₩27,492 | ₩27,505 | -0.19% | 4.1만 |
|---|
| 2026.04.23 | ₩27,452 | ₩27,626 | ₩27,452 | ₩27,546 | +0.34% | 7만 |
|---|
| 2026.04.22 | ₩27,331 | ₩27,492 | ₩27,284 | ₩27,452 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩27,358 | ₩27,411 | ₩27,251 | ₩27,304 | -0.20% | 5만 |
|---|
| 2026.04.20 | ₩27,318 | ₩27,411 | ₩27,197 | ₩27,318 | 0.00% | 4.2만 |
|---|
| 2026.04.17 | ₩27,438 | ₩27,438 | ₩27,307 | ₩27,371 | -0.24% | 3.1만 |
|---|
| 2026.04.16 | ₩27,492 | ₩27,492 | ₩27,251 | ₩27,291 | -0.73% | 4.5만 |
|---|
| 2026.04.15 | ₩27,371 | ₩27,464 | ₩27,251 | ₩27,385 | +0.05% | 3.8만 |
|---|
| 2026.04.14 | ₩27,143 | ₩27,318 | ₩27,110 | ₩27,277 | +0.49% | 3.2만 |
|---|
| 2026.04.13 | ₩27,063 | ₩27,157 | ₩26,956 | ₩27,076 | +0.05% | 6만 |
|---|
| 2026.04.10 | ₩26,996 | ₩27,090 | ₩26,956 | ₩27,023 | +0.10% | 5.5만 |
|---|
| 2026.04.09 | ₩27,036 | ₩27,096 | ₩26,942 | ₩26,996 | -0.15% | 5.5만 |
|---|
| 2026.04.08 | ₩26,969 | ₩27,183 | ₩26,875 | ₩27,036 | +0.25% | 6.5만 |
|---|
| 2026.04.07 | ₩26,406 | ₩26,687 | ₩26,272 | ₩26,687 | +1.07% | 9.9만 |
|---|
| 2026.04.06 | ₩26,473 | ₩26,473 | ₩26,247 | ₩26,432 | -0.15% | 4.2만 |
|---|
| 2026.04.02 | ₩25,950 | ₩26,312 | ₩25,950 | ₩26,285 | +1.29% | 5.3만 |
|---|
| 2026.04.01 | ₩25,963 | ₩26,298 | ₩25,883 | ₩26,151 | +0.72% | 11만 |
|---|
| 2026.03.31 | ₩26,151 | ₩26,151 | ₩25,883 | ₩25,883 | -1.03% | 42.2만 |
|---|
| 2026.03.30 | ₩26,258 | ₩26,325 | ₩25,950 | ₩25,990 | -1.02% | 8.8만 |
|---|
| 2026.03.27 | ₩26,312 | ₩26,365 | ₩26,191 | ₩26,191 | -0.46% | 5.6만 |
|---|
| 2026.03.26 | ₩26,419 | ₩26,537 | ₩26,312 | ₩26,379 | -0.15% | 10.2만 |
|---|
| 2026.03.25 | ₩26,365 | ₩26,593 | ₩26,312 | ₩26,406 | +0.15% | 12.5만 |
|---|
| 2026.03.24 | ₩26,272 | ₩26,459 | ₩26,245 | ₩26,258 | -0.05% | 5.1만 |
|---|
| 2026.03.23 | ₩26,459 | ₩26,634 | ₩26,379 | ₩26,379 | -0.30% | 11.7만 |
|---|
| 2026.03.20 | ₩26,714 | ₩26,754 | ₩26,352 | ₩26,352 | -1.36% | 11.5만 |
|---|
| 2026.03.19 | ₩26,821 | ₩26,942 | ₩26,768 | ₩26,768 | -0.20% | 6.5만 |
|---|
| 2026.03.18 | ₩27,076 | ₩27,170 | ₩26,835 | ₩26,862 | -0.79% | 8만 |
|---|
| 2026.03.17 | ₩27,224 | ₩27,318 | ₩27,036 | ₩27,049 | -0.64% | 11.6만 |
|---|
| 2026.03.16 | ₩27,358 | ₩27,519 | ₩27,103 | ₩27,183 | -0.64% | 7만 |
|---|
| 2026.03.13 | ₩27,532 | ₩27,653 | ₩27,264 | ₩27,331 | -0.73% | 5.9만 |
|---|
| 2026.03.12 | ₩27,639 | ₩27,693 | ₩27,519 | ₩27,532 | -0.39% | 4.3만 |
|---|
| 2026.03.11 | ₩27,814 | ₩27,948 | ₩27,707 | ₩27,720 | -0.34% | 6.2만 |
|---|
| 2026.03.10 | ₩27,908 | ₩27,921 | ₩27,814 | ₩27,814 | -0.34% | 3.8만 |
|---|
| 2026.03.09 | ₩27,760 | ₩27,921 | ₩27,747 | ₩27,841 | +0.29% | 6.2만 |
|---|
| 2026.03.06 | ₩28,189 | ₩28,189 | ₩27,948 | ₩27,961 | -0.81% | 6.6만 |
|---|
| 2026.03.05 | ₩28,203 | ₩28,322 | ₩28,109 | ₩28,243 | +0.14% | 5.5만 |
|---|
| 2026.03.04 | ₩28,136 | ₩28,271 | ₩28,097 | ₩28,203 | +0.24% | 4만 |
|---|
| 2026.03.03 | ₩28,028 | ₩28,283 | ₩27,921 | ₩28,243 | +0.77% | 7.9만 |
|---|
| 2026.03.02 | ₩27,934 | ₩28,404 | ₩27,693 | ₩28,310 | +1.34% | 12.5만 |
|---|
| 2026.02.27 | ₩27,921 | ₩28,122 | ₩27,921 | ₩28,015 | +0.34% | 44.3만 |
|---|
| 2026.02.26 | ₩28,042 | ₩28,055 | ₩27,908 | ₩28,028 | -0.05% | 6.8만 |
|---|
| 2026.02.25 | ₩27,894 | ₩28,095 | ₩27,881 | ₩28,082 | +0.67% | 8.6만 |
|---|
| 2026.02.24 | ₩27,774 | ₩27,908 | ₩27,733 | ₩27,894 | +0.43% | 5.5만 |
|---|
| 2026.02.23 | ₩27,841 | ₩27,881 | ₩27,720 | ₩27,854 | +0.05% | 7.4만 |
|---|
| 2026.02.20 | ₩27,800 | ₩27,841 | ₩27,787 | ₩27,827 | +0.10% | 4.4만 |
|---|
| 2026.02.19 | ₩27,733 | ₩27,881 | ₩27,720 | ₩27,814 | +0.29% | 8.9만 |
|---|
| 2026.02.18 | ₩27,841 | ₩27,975 | ₩27,747 | ₩27,827 | -0.05% | 8.3만 |
|---|
| 2026.02.17 | ₩27,693 | ₩27,841 | ₩27,566 | ₩27,827 | +0.48% | 7.6만 |
|---|
| 2026.02.13 | ₩27,492 | ₩27,653 | ₩27,485 | ₩27,599 | +0.39% | 5.4만 |
|---|
| 2026.02.12 | ₩27,479 | ₩27,559 | ₩27,479 | ₩27,479 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩27,425 | ₩27,519 | ₩27,344 | ₩27,479 | +0.20% | 3.5만 |
|---|
| 2026.02.10 | ₩27,291 | ₩27,425 | ₩27,237 | ₩27,398 | +0.39% | 3.7만 |
|---|
| 2026.02.09 | ₩27,318 | ₩27,344 | ₩27,197 | ₩27,331 | +0.05% | 6.7만 |
|---|
| 2026.02.06 | ₩27,438 | ₩27,438 | ₩27,251 | ₩27,264 | -0.64% | 7.7만 |
|---|
| 2026.02.05 | ₩27,385 | ₩27,452 | ₩27,291 | ₩27,358 | -0.10% | 4.9만 |
|---|
| 2026.02.04 | ₩27,479 | ₩27,492 | ₩27,358 | ₩27,371 | -0.39% | 6.6만 |
|---|
| 2026.02.03 | ₩27,519 | ₩27,586 | ₩27,318 | ₩27,398 | -0.44% | 4.5만 |
|---|
| 2026.02.02 | ₩27,559 | ₩27,599 | ₩27,438 | ₩27,532 | -0.10% | 4.9만 |
|---|
| 2026.01.30 | ₩27,586 | ₩27,586 | ₩27,438 | ₩27,559 | -0.10% | 7.7만 |
|---|
| 2026.01.29 | ₩27,626 | ₩27,626 | ₩27,492 | ₩27,546 | -0.29% | 5.1만 |
|---|
| 2026.01.28 | ₩28,042 | ₩28,042 | ₩27,908 | ₩27,961 | -0.29% | 4.8만 |
|---|
| 2026.01.27 | ₩28,055 | ₩28,057 | ₩27,961 | ₩28,055 | 0.00% | 3.7만 |
|---|
| 2026.01.26 | ₩27,934 | ₩28,095 | ₩27,894 | ₩28,095 | +0.58% | 6.7만 |
|---|
| 2026.01.23 | ₩28,002 | ₩28,055 | ₩27,881 | ₩27,921 | -0.29% | 8만 |
|---|
| 2026.01.22 | ₩27,867 | ₩28,002 | ₩27,827 | ₩27,921 | +0.19% | 5.7만 |
|---|
| 2026.01.21 | ₩27,787 | ₩27,948 | ₩27,733 | ₩27,867 | +0.29% | 7.4만 |
|---|
| 2026.01.20 | ₩27,760 | ₩27,827 | ₩27,590 | ₩27,747 | -0.05% | 11.4만 |
|---|
| 2026.01.16 | ₩27,908 | ₩28,055 | ₩27,854 | ₩27,867 | -0.14% | 5.8만 |
|---|
| 2026.01.15 | ₩27,908 | ₩28,042 | ₩27,888 | ₩27,988 | +0.29% | 7.7만 |
|---|
| 2026.01.14 | ₩27,693 | ₩27,867 | ₩27,606 | ₩27,814 | +0.44% | 5.9만 |
|---|
| 2026.01.13 | ₩27,720 | ₩27,854 | ₩27,613 | ₩27,720 | 0.00% | 10.2만 |
|---|
| 2026.01.12 | ₩27,680 | ₩27,774 | ₩27,519 | ₩27,707 | +0.10% | 7.7만 |
|---|
| 2026.01.09 | ₩27,639 | ₩27,720 | ₩27,559 | ₩27,720 | +0.29% | 8.4만 |
|---|
| 2026.01.08 | ₩27,572 | ₩27,680 | ₩27,519 | ₩27,626 | +0.19% | 8만 |
|---|
| 2026.01.07 | ₩27,653 | ₩27,680 | ₩27,519 | ₩27,626 | -0.10% | 7.2만 |
|---|
| 2026.01.06 | ₩27,559 | ₩27,626 | ₩27,425 | ₩27,586 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩27,599 | ₩27,707 | ₩27,425 | ₩27,599 | 0.00% | 13.1만 |
|---|
| 2026.01.02 | ₩27,237 | ₩27,505 | ₩27,237 | ₩27,479 | +0.89% | 7.8만 |
|---|
| 2025.12.31 | ₩27,103 | ₩27,183 | ₩27,090 | ₩27,143 | +0.15% | 18.9만 |
|---|
| 2025.12.30 | ₩27,197 | ₩27,197 | ₩27,039 | ₩27,143 | -0.20% | 12.2만 |
|---|
| 2025.12.29 | ₩27,143 | ₩27,210 | ₩27,143 | ₩27,157 | +0.05% | 7.4만 |
|---|
| 2025.12.26 | ₩27,170 | ₩27,224 | ₩27,130 | ₩27,170 | 0.00% | 8.4만 |
|---|
| 2025.12.24 | ₩27,116 | ₩27,224 | ₩27,103 | ₩27,170 | +0.20% | 20.5만 |
|---|
| 2025.12.23 | ₩27,157 | ₩27,210 | ₩27,103 | ₩27,143 | -0.05% | 11.8만 |
|---|
| 2025.12.22 | ₩27,277 | ₩27,344 | ₩27,183 | ₩27,237 | -0.15% | 8.4만 |
|---|
| 2025.12.19 | ₩27,170 | ₩27,291 | ₩27,170 | ₩27,224 | +0.20% | 6만 |
|---|
| 2025.12.18 | ₩27,251 | ₩27,331 | ₩27,177 | ₩27,197 | -0.20% | 16.1만 |
|---|
| 2025.12.17 | ₩27,344 | ₩27,344 | ₩27,143 | ₩27,197 | -0.54% | 14.3만 |
|---|
| 2025.12.16 | ₩27,344 | ₩27,358 | ₩27,264 | ₩27,344 | 0.00% | 10.2만 |
|---|
| 2025.12.15 | ₩27,277 | ₩27,358 | ₩27,183 | ₩27,291 | +0.05% | 8.2만 |
|---|
| 2025.12.12 | ₩27,291 | ₩27,371 | ₩27,170 | ₩27,224 | -0.25% | 10.5만 |
|---|
| 2025.12.11 | ₩27,023 | ₩27,438 | ₩26,956 | ₩27,438 | +1.54% | 32.2만 |
|---|
| 2025.12.10 | ₩26,982 | ₩27,130 | ₩26,821 | ₩27,036 | +0.20% | 19.9만 |
|---|
| 2025.12.09 | ₩26,996 | ₩27,036 | ₩26,888 | ₩26,902 | -0.35% | 10.8만 |
|---|
| 2025.12.08 | ₩26,821 | ₩26,969 | ₩26,701 | ₩26,915 | +0.35% | 20.7만 |
|---|
| 2025.12.05 | ₩26,862 | ₩26,933 | ₩26,687 | ₩26,862 | 0.00% | 17.6만 |
|---|
| 2025.12.04 | ₩26,956 | ₩27,023 | ₩26,862 | ₩26,875 | -0.30% | 10.8만 |
|---|
| 2025.12.03 | ₩26,969 | ₩27,009 | ₩26,862 | ₩26,969 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩26,835 | ₩26,969 | ₩26,715 | ₩26,969 | +0.50% | 14만 |
|---|
| 2025.12.01 | ₩26,848 | ₩26,996 | ₩26,781 | ₩26,862 | +0.05% | 8.5만 |
|---|
| 2025.11.28 | ₩27,103 | ₩27,143 | ₩26,888 | ₩26,996 | -0.40% | 14.6만 |
|---|
| 2025.11.26 | ₩27,023 | ₩27,143 | ₩26,969 | ₩27,090 | +0.25% | 8.2만 |
|---|
| 2025.11.25 | ₩26,956 | ₩27,155 | ₩26,915 | ₩26,996 | +0.15% | 9.5만 |
|---|
| 2025.11.24 | ₩26,902 | ₩27,063 | ₩26,862 | ₩26,929 | +0.10% | 6.3만 |
|---|
| 2025.11.21 | ₩26,795 | ₩27,023 | ₩26,701 | ₩26,848 | +0.20% | 8.9만 |
|---|
| 2025.11.20 | ₩27,009 | ₩27,090 | ₩26,714 | ₩26,795 | -0.79% | 12.9만 |
|---|
| 2025.11.19 | ₩26,942 | ₩26,982 | ₩26,848 | ₩26,902 | -0.15% | 12.5만 |
|---|
| 2025.11.18 | ₩26,942 | ₩27,036 | ₩26,848 | ₩26,942 | 0.00% | 10.4만 |
|---|
| 2025.11.17 | ₩27,183 | ₩27,210 | ₩26,687 | ₩26,942 | -0.89% | 11.7만 |
|---|
| 2025.11.14 | ₩27,170 | ₩27,358 | ₩27,009 | ₩27,210 | +0.15% | 12.9만 |
|---|
| 2025.11.13 | ₩27,559 | ₩27,572 | ₩27,170 | ₩27,183 | -1.36% | 10.3만 |
|---|
| 2025.11.12 | ₩27,867 | ₩27,894 | ₩27,532 | ₩27,572 | -1.06% | 8만 |
|---|
| 2025.11.11 | ₩27,881 | ₩27,934 | ₩27,827 | ₩27,854 | -0.10% | 4.4만 |
|---|
| 2025.11.10 | ₩27,747 | ₩27,839 | ₩27,639 | ₩27,827 | +0.29% | 4.3만 |
|---|
| 2025.11.07 | ₩27,787 | ₩27,787 | ₩27,546 | ₩27,720 | -0.24% | 9.1만 |
|---|
| 2025.11.06 | ₩27,760 | ₩27,802 | ₩27,639 | ₩27,787 | +0.10% | 11.1만 |
|---|
| 2025.11.05 | ₩27,680 | ₩27,846 | ₩27,626 | ₩27,733 | +0.19% | 8.1만 |
|---|
| 2025.11.04 | ₩27,653 | ₩27,787 | ₩27,534 | ₩27,680 | +0.10% | 9만 |
|---|
| 2025.11.03 | ₩27,921 | ₩27,961 | ₩27,720 | ₩27,747 | -0.62% | 11.9만 |
|---|
| 2025.10.31 | ₩27,975 | ₩27,975 | ₩27,733 | ₩27,827 | -0.53% | 21.8만 |
|---|
| 2025.10.30 | ₩27,961 | ₩28,015 | ₩27,827 | ₩27,934 | -0.10% | 16.9만 |
|---|
| 2025.10.29 | ₩28,095 | ₩28,149 | ₩27,948 | ₩28,042 | -0.19% | 8.6만 |
|---|
| 2025.10.28 | ₩28,538 | ₩28,538 | ₩28,323 | ₩28,458 | -0.28% | 6.4만 |
|---|
| 2025.10.27 | ₩28,458 | ₩28,498 | ₩28,390 | ₩28,471 | +0.05% | 5.7만 |
|---|
| 2025.10.24 | ₩28,431 | ₩28,525 | ₩28,326 | ₩28,390 | -0.14% | 8.3만 |
|---|
| 2025.10.23 | ₩28,323 | ₩28,431 | ₩28,297 | ₩28,323 | 0.00% | 5만 |
|---|
| 2025.10.22 | ₩28,471 | ₩28,538 | ₩28,230 | ₩28,364 | -0.38% | 8만 |
|---|
| 2025.10.21 | ₩28,551 | ₩28,645 | ₩28,431 | ₩28,484 | -0.23% | 7.6만 |
|---|
| 2025.10.20 | ₩28,310 | ₩28,551 | ₩28,297 | ₩28,498 | +0.66% | 6만 |
|---|
| 2025.10.17 | ₩28,042 | ₩28,283 | ₩27,981 | ₩28,283 | +0.86% | 7.9만 |
|---|
| 2025.10.16 | ₩28,230 | ₩28,230 | ₩27,988 | ₩28,069 | -0.57% | 52.4만 |
|---|
| 2025.10.15 | ₩28,069 | ₩28,256 | ₩27,995 | ₩28,203 | +0.48% | 44.7만 |
|---|
| 2025.10.14 | ₩28,069 | ₩28,095 | ₩27,908 | ₩27,988 | -0.29% | 55만 |
|---|
| 2025.10.13 | ₩28,042 | ₩28,122 | ₩27,975 | ₩28,109 | +0.24% | 4만 |
|---|
| 2025.10.10 | ₩28,189 | ₩28,256 | ₩27,841 | ₩27,854 | -1.19% | 7.2만 |
|---|
| 2025.10.09 | ₩28,337 | ₩28,377 | ₩28,015 | ₩28,122 | -0.76% | 10.5만 |
|---|
| 2025.10.08 | ₩28,404 | ₩28,498 | ₩28,294 | ₩28,337 | -0.24% | 8.1만 |
|---|
| 2025.10.07 | ₩28,404 | ₩28,458 | ₩28,283 | ₩28,404 | 0.00% | 5만 |
|---|
| 2025.10.06 | ₩28,404 | ₩28,404 | ₩28,216 | ₩28,404 | 0.00% | 5.7만 |
|---|
| 2025.10.03 | ₩28,565 | ₩28,672 | ₩28,337 | ₩28,484 | -0.28% | 5만 |
|---|
| 2025.10.02 | ₩28,699 | ₩28,793 | ₩28,444 | ₩28,578 | -0.42% | 8.4만 |
|---|
| 2025.10.01 | ₩28,230 | ₩28,672 | ₩28,069 | ₩28,605 | +1.33% | 14.5만 |
|---|
| 2025.09.30 | ₩28,256 | ₩28,270 | ₩27,988 | ₩28,136 | -0.43% | 25.7만 |
|---|
| 2025.09.29 | ₩28,377 | ₩28,484 | ₩28,136 | ₩28,364 | -0.05% | 11.7만 |
|---|
| 2025.09.26 | ₩28,672 | ₩28,739 | ₩28,230 | ₩28,350 | -1.12% | 12.8만 |
|---|
| 2025.09.25 | ₩29,141 | ₩29,141 | ₩28,551 | ₩28,659 | -1.66% | 29.6만 |
|---|
| 2025.09.24 | ₩29,262 | ₩29,369 | ₩29,034 | ₩29,141 | -0.41% | 10.7만 |
|---|
| 2025.09.23 | ₩29,517 | ₩29,597 | ₩29,235 | ₩29,282 | -0.80% | 7.5만 |
|---|
| 2025.09.22 | ₩29,758 | ₩29,812 | ₩29,517 | ₩29,611 | -0.50% | 6.7만 |
|---|
| 2025.09.19 | ₩29,866 | ₩29,905 | ₩29,638 | ₩29,758 | -0.36% | 6.6만 |
|---|
| 2025.09.18 | ₩29,839 | ₩29,945 | ₩29,691 | ₩29,866 | +0.09% | 4.2만 |
|---|
| 2025.09.17 | ₩29,919 | ₩30,040 | ₩29,793 | ₩29,879 | -0.13% | 5.6만 |
|---|
| 2025.09.16 | ₩29,933 | ₩30,027 | ₩29,839 | ₩29,906 | -0.09% | 7.7만 |
|---|
| 2025.09.15 | ₩29,960 | ₩30,016 | ₩29,772 | ₩29,939 | -0.07% | 4.8만 |
|---|
| 2025.09.12 | ₩29,705 | ₩29,879 | ₩29,611 | ₩29,879 | +0.59% | 6.9만 |
|---|
| 2025.09.11 | ₩29,705 | ₩29,906 | ₩29,638 | ₩29,705 | 0.00% | 6.3만 |
|---|
| 2025.09.10 | ₩29,678 | ₩29,732 | ₩29,530 | ₩29,584 | -0.32% | 4만 |
|---|
| 2025.09.09 | ₩29,517 | ₩29,611 | ₩29,313 | ₩29,571 | +0.18% | 3.4만 |
|---|
| 2025.09.08 | ₩29,571 | ₩29,638 | ₩29,436 | ₩29,463 | -0.36% | 12.3만 |
|---|
| 2025.09.05 | ₩29,235 | ₩29,544 | ₩29,235 | ₩29,544 | +1.06% | 4.6만 |
|---|
| 2025.09.04 | ₩29,021 | ₩29,101 | ₩28,887 | ₩29,101 | +0.28% | 5만 |
|---|
| 2025.09.03 | ₩28,887 | ₩29,034 | ₩28,749 | ₩29,021 | +0.46% | 7.2만 |
|---|
| 2025.09.02 | ₩28,739 | ₩28,900 | ₩28,672 | ₩28,793 | +0.19% | 7.1만 |
|---|
| 2025.08.29 | ₩28,860 | ₩28,981 | ₩28,498 | ₩28,860 | 0.00% | 41만 |
|---|
| 2025.08.28 | ₩28,981 | ₩28,981 | ₩28,826 | ₩28,860 | -0.42% | 4.8만 |
|---|
