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 | ₩23,497 | ₩23,524 | ₩23,269 | ₩23,376 | -0.51% | 10.6만 |
| 2026.10.08 | ₩23,403 | ₩23,564 | ₩23,135 | ₩23,497 | +0.40% | 16.7만 |
| 2026.10.07 | ₩23,483 | ₩23,679 | ₩23,135 | ₩23,403 | -0.34% | 11.4만 |
| 2026.10.06 | ₩23,939 | ₩23,976 | ₩23,725 | ₩23,725 | -0.90% | 7.7만 |
| 2026.10.05 | ₩23,980 | ₩24,031 | ₩23,752 | ₩23,827 | -0.64% | 11.7만 |
| 2026.10.02 | ₩24,154 | ₩24,315 | ₩23,899 | ₩24,060 | -0.39% | 14.7만 |
| 2026.10.01 | ₩23,188 | ₩24,154 | ₩22,974 | ₩24,073 | +3.82% | 28.8만 |
| 2026.09.30 | ₩23,296 | ₩23,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,121 |
| -0.75% |
| 25.4만 |
| 2026.09.29 | ₩23,644 | ₩23,644 | ₩23,282 | ₩23,389 | -1.08% | 14.1만 |
|---|
| 2026.09.28 | ₩23,617 | ₩23,765 | ₩23,483 | ₩23,537 | -0.34% | 9.7만 |
|---|
| 2026.09.25 | ₩23,738 | ₩23,805 | ₩23,550 | ₩23,765 | +0.11% | 11만 |
|---|
| 2026.09.24 | ₩23,644 | ₩23,859 | ₩23,537 | ₩23,805 | +0.68% | 11.9만 |
|---|
| 2026.09.23 | ₩23,845 | ₩24,100 | ₩23,537 | ₩23,698 | -0.62% | 11.7만 |
|---|
| 2026.09.22 | ₩24,154 | ₩24,301 | ₩23,765 | ₩23,980 | -0.72% | 11.5만 |
|---|
| 2026.09.21 | ₩24,288 | ₩24,409 | ₩24,020 | ₩24,167 | -0.50% | 13.4만 |
|---|
| 2026.09.18 | ₩24,288 | ₩24,436 | ₩24,141 | ₩24,275 | -0.06% | 6.4만 |
|---|
| 2026.09.17 | ₩24,342 | ₩24,501 | ₩24,167 | ₩24,315 | -0.11% | 14.4만 |
|---|
| 2026.09.16 | ₩23,604 | ₩24,369 | ₩23,604 | ₩24,233 | +2.66% | 33만 |
|---|
| 2026.09.15 | ₩23,859 | ₩23,993 | ₩23,188 | ₩23,591 | -1.12% | 38.8만 |
|---|
| 2026.09.14 | ₩23,872 | ₩24,033 | ₩23,819 | ₩23,886 | +0.06% | 8.8만 |
|---|
| 2026.09.11 | ₩24,100 | ₩24,154 | ₩23,832 | ₩23,913 | -0.78% | 10.7만 |
|---|
| 2026.09.10 | ₩23,993 | ₩24,060 | ₩23,698 | ₩23,886 | -0.45% | 11.1만 |
|---|
| 2026.09.09 | ₩24,154 | ₩24,221 | ₩23,899 | ₩24,087 | -0.28% | 14.3만 |
|---|
| 2026.09.08 | ₩24,489 | ₩24,503 | ₩24,141 | ₩24,221 | -1.10% | 10만 |
|---|
| 2026.09.04 | ₩24,409 | ₩24,543 | ₩24,315 | ₩24,503 | +0.38% | 10.9만 |
|---|
| 2026.09.03 | ₩24,570 | ₩24,583 | ₩24,369 | ₩24,409 | -0.66% | 8.1만 |
|---|
| 2026.09.02 | ₩24,355 | ₩24,597 | ₩24,208 | ₩24,570 | +0.88% | 17.5만 |
|---|
| 2026.09.01 | ₩24,462 | ₩24,597 | ₩24,208 | ₩24,275 | -0.77% | 8.5만 |
|---|
| 2026.08.31 | ₩24,543 | ₩24,744 | ₩24,288 | ₩24,476 | -0.27% | 9.1만 |
|---|
| 2026.08.28 | ₩24,972 | ₩24,972 | ₩24,623 | ₩24,623 | -1.40% | 6.4만 |
|---|
| 2026.08.27 | ₩24,932 | ₩25,012 | ₩24,811 | ₩24,905 | -0.11% | 6.8만 |
|---|
| 2026.08.26 | ₩24,905 | ₩24,972 | ₩24,771 | ₩24,865 | -0.16% | 9.4만 |
|---|
| 2026.08.25 | ₩24,892 | ₩24,999 | ₩24,771 | ₩24,932 | +0.16% | 10.8만 |
|---|
| 2026.08.24 | ₩24,476 | ₩24,798 | ₩24,382 | ₩24,784 | +1.26% | 11.7만 |
|---|
| 2026.08.21 | ₩24,623 | ₩24,623 | ₩24,355 | ₩24,462 | -0.65% | 6.4만 |
|---|
| 2026.08.20 | ₩24,610 | ₩24,650 | ₩24,474 | ₩24,529 | -0.33% | 6.6만 |
|---|
| 2026.08.19 | ₩24,570 | ₩24,744 | ₩24,409 | ₩24,637 | +0.27% | 9.4만 |
|---|
| 2026.08.18 | ₩24,516 | ₩24,570 | ₩24,342 | ₩24,442 | -0.30% | 8만 |
|---|
| 2026.08.17 | ₩24,784 | ₩24,798 | ₩24,503 | ₩24,503 | -1.14% | 10.2만 |
|---|
| 2026.08.14 | ₩24,757 | ₩24,892 | ₩24,690 | ₩24,744 | -0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩24,811 | ₩24,892 | ₩24,757 | ₩24,784 | -0.11% | 5.3만 |
|---|
| 2026.08.12 | ₩24,865 | ₩24,878 | ₩24,757 | ₩24,771 | -0.38% | 6.8만 |
|---|
| 2026.08.11 | ₩24,851 | ₩24,889 | ₩24,784 | ₩24,838 | -0.05% | 5.7만 |
|---|
| 2026.08.10 | ₩24,985 | ₩24,985 | ₩24,798 | ₩24,892 | -0.38% | 8.6만 |
|---|
| 2026.08.07 | ₩25,052 | ₩25,078 | ₩24,881 | ₩24,945 | -0.43% | 4.1만 |
|---|
| 2026.08.06 | ₩25,187 | ₩25,187 | ₩24,905 | ₩24,932 | -1.01% | 5.3만 |
|---|
| 2026.08.05 | ₩25,294 | ₩25,294 | ₩25,093 | ₩25,093 | -0.80% | 7.5만 |
|---|
| 2026.08.04 | ₩25,240 | ₩25,307 | ₩25,213 | ₩25,267 | +0.11% | 7.4만 |
|---|
| 2026.08.03 | ₩25,168 | ₩25,334 | ₩25,160 | ₩25,227 | +0.23% | 5만 |
|---|
| 2026.07.31 | ₩25,079 | ₩25,307 | ₩24,999 | ₩25,213 | +0.53% | 16.4만 |
|---|
| 2026.07.30 | ₩25,052 | ₩25,146 | ₩24,985 | ₩25,106 | +0.21% | 9.1만 |
|---|
| 2026.07.29 | ₩25,066 | ₩25,200 | ₩24,918 | ₩24,945 | -0.48% | 13.8만 |
|---|
| 2026.07.28 | ₩25,482 | ₩25,656 | ₩25,482 | ₩25,562 | +0.32% | 8.2만 |
|---|
| 2026.07.27 | ₩25,508 | ₩25,562 | ₩25,415 | ₩25,508 | 0.00% | 5.3만 |
|---|
| 2026.07.24 | ₩25,535 | ₩25,549 | ₩25,415 | ₩25,415 | -0.47% | 6.2만 |
|---|
| 2026.07.23 | ₩25,482 | ₩25,589 | ₩25,455 | ₩25,468 | -0.05% | 7.3만 |
|---|
| 2026.07.22 | ₩25,589 | ₩25,723 | ₩25,576 | ₩25,629 | +0.16% | 6.8만 |
|---|
| 2026.07.21 | ₩25,683 | ₩25,804 | ₩25,602 | ₩25,629 | -0.21% | 5.6만 |
|---|
| 2026.07.20 | ₩25,683 | ₩25,817 | ₩25,683 | ₩25,710 | +0.10% | 10.8만 |
|---|
| 2026.07.17 | ₩25,696 | ₩25,723 | ₩25,629 | ₩25,710 | +0.05% | 4.9만 |
|---|
| 2026.07.16 | ₩25,656 | ₩25,730 | ₩25,576 | ₩25,656 | 0.00% | 7.1만 |
|---|
| 2026.07.15 | ₩25,656 | ₩25,804 | ₩25,643 | ₩25,710 | +0.21% | 9만 |
|---|
| 2026.07.14 | ₩25,602 | ₩25,723 | ₩25,562 | ₩25,683 | +0.31% | 5.2만 |
|---|
| 2026.07.13 | ₩25,643 | ₩25,708 | ₩25,522 | ₩25,549 | -0.37% | 8.5만 |
|---|
| 2026.07.10 | ₩25,683 | ₩25,750 | ₩25,574 | ₩25,643 | -0.16% | 7.9만 |
|---|
| 2026.07.09 | ₩25,696 | ₩25,777 | ₩25,669 | ₩25,710 | +0.05% | 8.5만 |
|---|
| 2026.07.08 | ₩25,804 | ₩25,857 | ₩25,629 | ₩25,696 | -0.42% | 7.5만 |
|---|
| 2026.07.07 | ₩25,978 | ₩25,991 | ₩25,817 | ₩25,857 | -0.46% | 6.3만 |
|---|
| 2026.07.06 | ₩25,857 | ₩26,005 | ₩25,857 | ₩25,978 | +0.47% | 6.8만 |
|---|
| 2026.07.02 | ₩25,938 | ₩26,018 | ₩25,777 | ₩25,857 | -0.31% | 7.3만 |
|---|
| 2026.07.01 | ₩25,857 | ₩26,018 | ₩25,844 | ₩25,871 | +0.05% | 7.8만 |
|---|
| 2026.06.30 | ₩25,884 | ₩25,991 | ₩25,669 | ₩25,804 | -0.31% | 87만 |
|---|
| 2026.06.29 | ₩25,830 | ₩25,964 | ₩25,763 | ₩25,884 | +0.21% | 7.9만 |
|---|
| 2026.06.26 | ₩25,817 | ₩25,884 | ₩25,710 | ₩25,750 | -0.26% | 9.3만 |
|---|
| 2026.06.25 | ₩26,058 | ₩26,058 | ₩25,857 | ₩25,857 | -0.77% | 7.4만 |
|---|
| 2026.06.24 | ₩26,045 | ₩26,139 | ₩25,911 | ₩25,964 | -0.31% | 5.1만 |
|---|
| 2026.06.23 | ₩25,964 | ₩26,032 | ₩25,911 | ₩25,964 | 0.00% | 8.7만 |
|---|
| 2026.06.22 | ₩26,380 | ₩26,380 | ₩26,032 | ₩26,032 | -1.32% | 8.4만 |
|---|
| 2026.06.18 | ₩26,313 | ₩26,394 | ₩26,233 | ₩26,327 | +0.05% | 7만 |
|---|
| 2026.06.17 | ₩26,286 | ₩26,407 | ₩26,260 | ₩26,300 | +0.05% | 8.3만 |
|---|
| 2026.06.16 | ₩26,286 | ₩26,407 | ₩26,280 | ₩26,286 | 0.00% | 4.6만 |
|---|
| 2026.06.15 | ₩26,300 | ₩26,327 | ₩26,273 | ₩26,300 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩26,246 | ₩26,300 | ₩26,166 | ₩26,260 | +0.05% | 8.2만 |
|---|
| 2026.06.11 | ₩25,884 | ₩26,246 | ₩25,884 | ₩26,246 | +1.40% | 9.7만 |
|---|
| 2026.06.10 | ₩25,924 | ₩26,018 | ₩25,884 | ₩25,951 | +0.10% | 6.1만 |
|---|
| 2026.06.09 | ₩25,884 | ₩26,005 | ₩25,830 | ₩26,005 | +0.47% | 9만 |
|---|
| 2026.06.08 | ₩25,897 | ₩25,991 | ₩25,830 | ₩25,951 | +0.21% | 6.6만 |
|---|
| 2026.06.05 | ₩25,817 | ₩25,924 | ₩25,763 | ₩25,897 | +0.31% | 7.4만 |
|---|
| 2026.06.04 | ₩25,951 | ₩26,072 | ₩25,897 | ₩25,897 | -0.21% | 4.3만 |
|---|
| 2026.06.03 | ₩26,099 | ₩26,159 | ₩25,817 | ₩25,951 | -0.57% | 10.9만 |
|---|
| 2026.06.02 | ₩26,246 | ₩26,246 | ₩26,085 | ₩26,179 | -0.26% | 7.3만 |
|---|
| 2026.06.01 | ₩26,219 | ₩26,394 | ₩26,180 | ₩26,246 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩26,340 | ₩26,461 | ₩26,233 | ₩26,233 | -0.41% | 8.3만 |
|---|
| 2026.05.28 | ₩26,273 | ₩26,434 | ₩26,260 | ₩26,353 | +0.31% | 5.1만 |
|---|
| 2026.05.27 | ₩26,353 | ₩26,380 | ₩26,233 | ₩26,313 | -0.15% | 4.9만 |
|---|
| 2026.05.26 | ₩26,192 | ₩26,313 | ₩26,166 | ₩26,246 | +0.20% | 5.2만 |
|---|
| 2026.05.22 | ₩26,233 | ₩26,260 | ₩26,085 | ₩26,125 | -0.41% | 5.7만 |
|---|
| 2026.05.21 | ₩26,286 | ₩26,333 | ₩26,045 | ₩26,152 | -0.51% | 7.3만 |
|---|
| 2026.05.20 | ₩26,219 | ₩26,353 | ₩26,152 | ₩26,273 | +0.20% | 4만 |
|---|
| 2026.05.19 | ₩26,219 | ₩26,286 | ₩26,166 | ₩26,179 | -0.15% | 4.6만 |
|---|
| 2026.05.18 | ₩26,434 | ₩26,581 | ₩26,286 | ₩26,327 | -0.41% | 6.2만 |
|---|
| 2026.05.15 | ₩26,595 | ₩26,622 | ₩26,394 | ₩26,407 | -0.71% | 6.6만 |
|---|
| 2026.05.14 | ₩26,796 | ₩26,863 | ₩26,662 | ₩26,702 | -0.35% | 4.4만 |
|---|
| 2026.05.13 | ₩26,903 | ₩26,957 | ₩26,749 | ₩26,787 | -0.43% | 6.5만 |
|---|
| 2026.05.12 | ₩27,051 | ₩27,051 | ₩26,910 | ₩26,957 | -0.35% | 3.9만 |
|---|
| 2026.05.11 | ₩26,984 | ₩27,064 | ₩26,903 | ₩27,051 | +0.25% | 3.6만 |
|---|
| 2026.05.08 | ₩26,930 | ₩27,037 | ₩26,876 | ₩27,037 | +0.40% | 6.6만 |
|---|
| 2026.05.07 | ₩26,944 | ₩26,984 | ₩26,850 | ₩26,863 | -0.30% | 6.2만 |
|---|
| 2026.05.06 | ₩26,903 | ₩27,016 | ₩26,876 | ₩26,944 | +0.15% | 4.2만 |
|---|
| 2026.05.05 | ₩26,944 | ₩26,944 | ₩26,796 | ₩26,903 | -0.15% | 3.4만 |
|---|
| 2026.05.04 | ₩26,903 | ₩26,997 | ₩26,850 | ₩26,863 | -0.15% | 4.3만 |
|---|
| 2026.05.01 | ₩26,876 | ₩26,984 | ₩26,756 | ₩26,944 | +0.25% | 8.7만 |
|---|
| 2026.04.30 | ₩26,756 | ₩26,876 | ₩26,622 | ₩26,783 | +0.10% | 11.7만 |
|---|
| 2026.04.29 | ₩27,037 | ₩27,037 | ₩26,581 | ₩26,689 | -1.29% | 8.2만 |
|---|
| 2026.04.28 | ₩27,386 | ₩27,507 | ₩27,386 | ₩27,426 | +0.15% | 4.5만 |
|---|
| 2026.04.27 | ₩27,560 | ₩27,560 | ₩27,426 | ₩27,467 | -0.34% | 5.3만 |
|---|
| 2026.04.24 | ₩27,560 | ₩27,654 | ₩27,493 | ₩27,507 | -0.19% | 4.1만 |
|---|
| 2026.04.23 | ₩27,453 | ₩27,627 | ₩27,453 | ₩27,547 | +0.34% | 7만 |
|---|
| 2026.04.22 | ₩27,332 | ₩27,493 | ₩27,285 | ₩27,453 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩27,359 | ₩27,413 | ₩27,252 | ₩27,306 | -0.20% | 5만 |
|---|
| 2026.04.20 | ₩27,319 | ₩27,413 | ₩27,198 | ₩27,319 | 0.00% | 4.2만 |
|---|
| 2026.04.17 | ₩27,440 | ₩27,440 | ₩27,308 | ₩27,373 | -0.24% | 3.1만 |
|---|
| 2026.04.16 | ₩27,493 | ₩27,493 | ₩27,252 | ₩27,292 | -0.73% | 4.5만 |
|---|
| 2026.04.15 | ₩27,373 | ₩27,465 | ₩27,252 | ₩27,386 | +0.05% | 3.8만 |
|---|
| 2026.04.14 | ₩27,145 | ₩27,319 | ₩27,111 | ₩27,279 | +0.49% | 3.2만 |
|---|
| 2026.04.13 | ₩27,064 | ₩27,158 | ₩26,957 | ₩27,078 | +0.05% | 6만 |
|---|
| 2026.04.10 | ₩26,997 | ₩27,091 | ₩26,957 | ₩27,024 | +0.10% | 5.5만 |
|---|
| 2026.04.09 | ₩27,037 | ₩27,098 | ₩26,944 | ₩26,997 | -0.15% | 5.5만 |
|---|
| 2026.04.08 | ₩26,970 | ₩27,185 | ₩26,876 | ₩27,037 | +0.25% | 6.5만 |
|---|
| 2026.04.07 | ₩26,407 | ₩26,689 | ₩26,273 | ₩26,689 | +1.07% | 9.9만 |
|---|
| 2026.04.06 | ₩26,474 | ₩26,474 | ₩26,249 | ₩26,434 | -0.15% | 4.2만 |
|---|
| 2026.04.02 | ₩25,951 | ₩26,313 | ₩25,951 | ₩26,286 | +1.29% | 5.3만 |
|---|
| 2026.04.01 | ₩25,964 | ₩26,300 | ₩25,884 | ₩26,152 | +0.72% | 11만 |
|---|
| 2026.03.31 | ₩26,152 | ₩26,152 | ₩25,884 | ₩25,884 | -1.03% | 42.2만 |
|---|
| 2026.03.30 | ₩26,260 | ₩26,327 | ₩25,951 | ₩25,991 | -1.02% | 8.8만 |
|---|
| 2026.03.27 | ₩26,313 | ₩26,367 | ₩26,192 | ₩26,192 | -0.46% | 5.6만 |
|---|
| 2026.03.26 | ₩26,420 | ₩26,538 | ₩26,313 | ₩26,380 | -0.15% | 10.2만 |
|---|
| 2026.03.25 | ₩26,367 | ₩26,595 | ₩26,313 | ₩26,407 | +0.15% | 12.5만 |
|---|
| 2026.03.24 | ₩26,273 | ₩26,461 | ₩26,246 | ₩26,260 | -0.05% | 5.1만 |
|---|
| 2026.03.23 | ₩26,461 | ₩26,635 | ₩26,380 | ₩26,380 | -0.30% | 11.7만 |
|---|
| 2026.03.20 | ₩26,716 | ₩26,756 | ₩26,353 | ₩26,353 | -1.36% | 11.5만 |
|---|
| 2026.03.19 | ₩26,823 | ₩26,944 | ₩26,769 | ₩26,769 | -0.20% | 6.5만 |
|---|
| 2026.03.18 | ₩27,078 | ₩27,171 | ₩26,836 | ₩26,863 | -0.79% | 8만 |
|---|
| 2026.03.17 | ₩27,225 | ₩27,319 | ₩27,037 | ₩27,051 | -0.64% | 11.6만 |
|---|
| 2026.03.16 | ₩27,359 | ₩27,520 | ₩27,104 | ₩27,185 | -0.64% | 7만 |
|---|
| 2026.03.13 | ₩27,534 | ₩27,654 | ₩27,265 | ₩27,332 | -0.73% | 5.9만 |
|---|
| 2026.03.12 | ₩27,641 | ₩27,695 | ₩27,520 | ₩27,534 | -0.39% | 4.3만 |
|---|
| 2026.03.11 | ₩27,815 | ₩27,949 | ₩27,708 | ₩27,721 | -0.34% | 6.2만 |
|---|
| 2026.03.10 | ₩27,909 | ₩27,923 | ₩27,815 | ₩27,815 | -0.34% | 3.8만 |
|---|
| 2026.03.09 | ₩27,762 | ₩27,923 | ₩27,748 | ₩27,842 | +0.29% | 6.2만 |
|---|
| 2026.03.06 | ₩28,191 | ₩28,191 | ₩27,949 | ₩27,963 | -0.81% | 6.6만 |
|---|
| 2026.03.05 | ₩28,204 | ₩28,324 | ₩28,110 | ₩28,244 | +0.14% | 5.5만 |
|---|
| 2026.03.04 | ₩28,137 | ₩28,273 | ₩28,098 | ₩28,204 | +0.24% | 4만 |
|---|
| 2026.03.03 | ₩28,030 | ₩28,285 | ₩27,923 | ₩28,244 | +0.77% | 7.9만 |
|---|
| 2026.03.02 | ₩27,936 | ₩28,405 | ₩27,695 | ₩28,311 | +1.34% | 12.5만 |
|---|
| 2026.02.27 | ₩27,923 | ₩28,124 | ₩27,923 | ₩28,016 | +0.34% | 44.3만 |
|---|
| 2026.02.26 | ₩28,043 | ₩28,057 | ₩27,909 | ₩28,030 | -0.05% | 6.8만 |
|---|
| 2026.02.25 | ₩27,896 | ₩28,097 | ₩27,882 | ₩28,083 | +0.67% | 8.6만 |
|---|
| 2026.02.24 | ₩27,775 | ₩27,909 | ₩27,735 | ₩27,896 | +0.43% | 5.5만 |
|---|
| 2026.02.23 | ₩27,842 | ₩27,882 | ₩27,721 | ₩27,855 | +0.05% | 7.4만 |
|---|
| 2026.02.20 | ₩27,802 | ₩27,842 | ₩27,788 | ₩27,829 | +0.10% | 4.4만 |
|---|
| 2026.02.19 | ₩27,735 | ₩27,882 | ₩27,721 | ₩27,815 | +0.29% | 8.9만 |
|---|
| 2026.02.18 | ₩27,842 | ₩27,976 | ₩27,748 | ₩27,829 | -0.05% | 8.3만 |
|---|
| 2026.02.17 | ₩27,695 | ₩27,842 | ₩27,567 | ₩27,829 | +0.48% | 7.6만 |
|---|
| 2026.02.13 | ₩27,493 | ₩27,654 | ₩27,487 | ₩27,601 | +0.39% | 5.4만 |
|---|
| 2026.02.12 | ₩27,480 | ₩27,560 | ₩27,480 | ₩27,480 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩27,426 | ₩27,520 | ₩27,346 | ₩27,480 | +0.20% | 3.5만 |
|---|
| 2026.02.10 | ₩27,292 | ₩27,426 | ₩27,239 | ₩27,399 | +0.39% | 3.7만 |
|---|
| 2026.02.09 | ₩27,319 | ₩27,346 | ₩27,198 | ₩27,332 | +0.05% | 6.7만 |
|---|
| 2026.02.06 | ₩27,440 | ₩27,440 | ₩27,252 | ₩27,265 | -0.64% | 7.7만 |
|---|
| 2026.02.05 | ₩27,386 | ₩27,453 | ₩27,292 | ₩27,359 | -0.10% | 4.9만 |
|---|
| 2026.02.04 | ₩27,480 | ₩27,493 | ₩27,359 | ₩27,373 | -0.39% | 6.6만 |
|---|
| 2026.02.03 | ₩27,520 | ₩27,587 | ₩27,319 | ₩27,399 | -0.44% | 4.5만 |
|---|
| 2026.02.02 | ₩27,560 | ₩27,601 | ₩27,440 | ₩27,534 | -0.10% | 4.9만 |
|---|
| 2026.01.30 | ₩27,587 | ₩27,587 | ₩27,440 | ₩27,560 | -0.10% | 7.7만 |
|---|
| 2026.01.29 | ₩27,627 | ₩27,627 | ₩27,493 | ₩27,547 | -0.29% | 5.1만 |
|---|
| 2026.01.28 | ₩28,043 | ₩28,043 | ₩27,909 | ₩27,963 | -0.29% | 4.8만 |
|---|
| 2026.01.27 | ₩28,057 | ₩28,058 | ₩27,963 | ₩28,057 | 0.00% | 3.7만 |
|---|
| 2026.01.26 | ₩27,936 | ₩28,097 | ₩27,896 | ₩28,097 | +0.58% | 6.7만 |
|---|
| 2026.01.23 | ₩28,003 | ₩28,057 | ₩27,882 | ₩27,923 | -0.29% | 8만 |
|---|
| 2026.01.22 | ₩27,869 | ₩28,003 | ₩27,829 | ₩27,923 | +0.19% | 5.7만 |
|---|
| 2026.01.21 | ₩27,788 | ₩27,949 | ₩27,735 | ₩27,869 | +0.29% | 7.4만 |
|---|
| 2026.01.20 | ₩27,762 | ₩27,829 | ₩27,591 | ₩27,748 | -0.05% | 11.4만 |
|---|
| 2026.01.16 | ₩27,909 | ₩28,057 | ₩27,855 | ₩27,869 | -0.14% | 5.8만 |
|---|
| 2026.01.15 | ₩27,909 | ₩28,043 | ₩27,889 | ₩27,990 | +0.29% | 7.7만 |
|---|
| 2026.01.14 | ₩27,695 | ₩27,869 | ₩27,607 | ₩27,815 | +0.44% | 5.9만 |
|---|
| 2026.01.13 | ₩27,721 | ₩27,855 | ₩27,614 | ₩27,721 | 0.00% | 10.2만 |
|---|
| 2026.01.12 | ₩27,681 | ₩27,775 | ₩27,520 | ₩27,708 | +0.10% | 7.7만 |
|---|
| 2026.01.09 | ₩27,641 | ₩27,721 | ₩27,560 | ₩27,721 | +0.29% | 8.4만 |
|---|
| 2026.01.08 | ₩27,574 | ₩27,681 | ₩27,520 | ₩27,627 | +0.19% | 8만 |
|---|
| 2026.01.07 | ₩27,654 | ₩27,681 | ₩27,520 | ₩27,627 | -0.10% | 7.2만 |
|---|
| 2026.01.06 | ₩27,560 | ₩27,627 | ₩27,426 | ₩27,587 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩27,601 | ₩27,708 | ₩27,426 | ₩27,601 | 0.00% | 13.1만 |
|---|
| 2026.01.02 | ₩27,239 | ₩27,507 | ₩27,239 | ₩27,480 | +0.89% | 7.8만 |
|---|
| 2025.12.31 | ₩27,104 | ₩27,185 | ₩27,091 | ₩27,145 | +0.15% | 18.9만 |
|---|
| 2025.12.30 | ₩27,198 | ₩27,198 | ₩27,040 | ₩27,145 | -0.20% | 12.2만 |
|---|
| 2025.12.29 | ₩27,145 | ₩27,212 | ₩27,145 | ₩27,158 | +0.05% | 7.4만 |
|---|
| 2025.12.26 | ₩27,171 | ₩27,225 | ₩27,131 | ₩27,171 | 0.00% | 8.4만 |
|---|
| 2025.12.24 | ₩27,118 | ₩27,225 | ₩27,104 | ₩27,171 | +0.20% | 20.5만 |
|---|
| 2025.12.23 | ₩27,158 | ₩27,212 | ₩27,104 | ₩27,145 | -0.05% | 11.8만 |
|---|
| 2025.12.22 | ₩27,279 | ₩27,346 | ₩27,185 | ₩27,239 | -0.15% | 8.4만 |
|---|
| 2025.12.19 | ₩27,171 | ₩27,292 | ₩27,171 | ₩27,225 | +0.20% | 6만 |
|---|
| 2025.12.18 | ₩27,252 | ₩27,332 | ₩27,178 | ₩27,198 | -0.20% | 16.1만 |
|---|
| 2025.12.17 | ₩27,346 | ₩27,346 | ₩27,145 | ₩27,198 | -0.54% | 14.3만 |
|---|
| 2025.12.16 | ₩27,346 | ₩27,359 | ₩27,265 | ₩27,346 | 0.00% | 10.2만 |
|---|
| 2025.12.15 | ₩27,279 | ₩27,359 | ₩27,185 | ₩27,292 | +0.05% | 8.2만 |
|---|
| 2025.12.12 | ₩27,292 | ₩27,373 | ₩27,171 | ₩27,225 | -0.25% | 10.5만 |
|---|
| 2025.12.11 | ₩27,024 | ₩27,440 | ₩26,957 | ₩27,440 | +1.54% | 32.2만 |
|---|
| 2025.12.10 | ₩26,984 | ₩27,131 | ₩26,823 | ₩27,037 | +0.20% | 19.9만 |
|---|
| 2025.12.09 | ₩26,997 | ₩27,037 | ₩26,890 | ₩26,903 | -0.35% | 10.8만 |
|---|
| 2025.12.08 | ₩26,823 | ₩26,970 | ₩26,702 | ₩26,917 | +0.35% | 20.7만 |
|---|
| 2025.12.05 | ₩26,863 | ₩26,934 | ₩26,689 | ₩26,863 | 0.00% | 17.6만 |
|---|
| 2025.12.04 | ₩26,957 | ₩27,024 | ₩26,863 | ₩26,876 | -0.30% | 10.8만 |
|---|
| 2025.12.03 | ₩26,970 | ₩27,011 | ₩26,863 | ₩26,970 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩26,836 | ₩26,970 | ₩26,717 | ₩26,970 | +0.50% | 14만 |
|---|
| 2025.12.01 | ₩26,850 | ₩26,997 | ₩26,783 | ₩26,863 | +0.05% | 8.5만 |
|---|
| 2025.11.28 | ₩27,104 | ₩27,145 | ₩26,890 | ₩26,997 | -0.40% | 14.6만 |
|---|
| 2025.11.26 | ₩27,024 | ₩27,145 | ₩26,970 | ₩27,091 | +0.25% | 8.2만 |
|---|
| 2025.11.25 | ₩26,957 | ₩27,157 | ₩26,917 | ₩26,997 | +0.15% | 9.5만 |
|---|
| 2025.11.24 | ₩26,903 | ₩27,064 | ₩26,863 | ₩26,930 | +0.10% | 6.3만 |
|---|
| 2025.11.21 | ₩26,796 | ₩27,024 | ₩26,702 | ₩26,850 | +0.20% | 8.9만 |
|---|
| 2025.11.20 | ₩27,011 | ₩27,091 | ₩26,716 | ₩26,796 | -0.79% | 12.9만 |
|---|
| 2025.11.19 | ₩26,944 | ₩26,984 | ₩26,850 | ₩26,903 | -0.15% | 12.5만 |
|---|
| 2025.11.18 | ₩26,944 | ₩27,037 | ₩26,850 | ₩26,944 | 0.00% | 10.4만 |
|---|
| 2025.11.17 | ₩27,185 | ₩27,212 | ₩26,689 | ₩26,944 | -0.89% | 11.7만 |
|---|
| 2025.11.14 | ₩27,171 | ₩27,359 | ₩27,011 | ₩27,212 | +0.15% | 12.9만 |
|---|
| 2025.11.13 | ₩27,560 | ₩27,574 | ₩27,171 | ₩27,185 | -1.36% | 10.3만 |
|---|
| 2025.11.12 | ₩27,869 | ₩27,896 | ₩27,534 | ₩27,574 | -1.06% | 8만 |
|---|
| 2025.11.11 | ₩27,882 | ₩27,936 | ₩27,829 | ₩27,855 | -0.10% | 4.4만 |
|---|
| 2025.11.10 | ₩27,748 | ₩27,841 | ₩27,641 | ₩27,829 | +0.29% | 4.3만 |
|---|
| 2025.11.07 | ₩27,788 | ₩27,788 | ₩27,547 | ₩27,721 | -0.24% | 9.1만 |
|---|
| 2025.11.06 | ₩27,762 | ₩27,803 | ₩27,641 | ₩27,788 | +0.10% | 11.1만 |
|---|
| 2025.11.05 | ₩27,681 | ₩27,847 | ₩27,627 | ₩27,735 | +0.19% | 8.1만 |
|---|
| 2025.11.04 | ₩27,654 | ₩27,788 | ₩27,535 | ₩27,681 | +0.10% | 9만 |
|---|
| 2025.11.03 | ₩27,923 | ₩27,963 | ₩27,721 | ₩27,748 | -0.62% | 11.9만 |
|---|
| 2025.10.31 | ₩27,976 | ₩27,976 | ₩27,735 | ₩27,829 | -0.53% | 21.8만 |
|---|
| 2025.10.30 | ₩27,963 | ₩28,016 | ₩27,829 | ₩27,936 | -0.10% | 16.9만 |
|---|
| 2025.10.29 | ₩28,097 | ₩28,151 | ₩27,949 | ₩28,043 | -0.19% | 8.6만 |
|---|
| 2025.10.28 | ₩28,539 | ₩28,539 | ₩28,325 | ₩28,459 | -0.28% | 6.4만 |
|---|
| 2025.10.27 | ₩28,459 | ₩28,499 | ₩28,392 | ₩28,472 | +0.05% | 5.7만 |
|---|
| 2025.10.24 | ₩28,432 | ₩28,526 | ₩28,328 | ₩28,392 | -0.14% | 8.3만 |
|---|
| 2025.10.23 | ₩28,325 | ₩28,432 | ₩28,298 | ₩28,325 | 0.00% | 5만 |
|---|
| 2025.10.22 | ₩28,472 | ₩28,539 | ₩28,231 | ₩28,365 | -0.38% | 8만 |
|---|
| 2025.10.21 | ₩28,553 | ₩28,647 | ₩28,432 | ₩28,486 | -0.23% | 7.6만 |
|---|
| 2025.10.20 | ₩28,311 | ₩28,553 | ₩28,298 | ₩28,499 | +0.66% | 6만 |
|---|
| 2025.10.17 | ₩28,043 | ₩28,285 | ₩27,983 | ₩28,285 | +0.86% | 7.9만 |
|---|
| 2025.10.16 | ₩28,231 | ₩28,231 | ₩27,990 | ₩28,070 | -0.57% | 52.4만 |
|---|
| 2025.10.15 | ₩28,070 | ₩28,258 | ₩27,996 | ₩28,204 | +0.48% | 44.7만 |
|---|
| 2025.10.14 | ₩28,070 | ₩28,097 | ₩27,909 | ₩27,990 | -0.29% | 55만 |
|---|
| 2025.10.13 | ₩28,043 | ₩28,124 | ₩27,976 | ₩28,110 | +0.24% | 4만 |
|---|
| 2025.10.10 | ₩28,191 | ₩28,258 | ₩27,842 | ₩27,855 | -1.19% | 7.2만 |
|---|
