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 | ₩23,426 | ₩23,452 | ₩23,198 | ₩23,305 | -0.51% | 10.6만 |
| 2026.10.08 | ₩23,332 | ₩23,492 | ₩23,065 | ₩23,426 | +0.40% | 16.7만 |
| 2026.10.07 | ₩23,412 | ₩23,607 | ₩23,065 | ₩23,332 | -0.34% | 11.4만 |
| 2026.10.06 | ₩23,867 | ₩23,903 | ₩23,653 | ₩23,653 | -0.90% | 7.7만 |
| 2026.10.05 | ₩23,907 | ₩23,958 | ₩23,680 | ₩23,755 | -0.64% | 11.7만 |
| 2026.10.02 | ₩24,081 | ₩24,241 | ₩23,827 | ₩23,987 | -0.39% | 14.7만 |
| 2026.10.01 | ₩23,118 | ₩24,081 | ₩22,904 | ₩24,001 | +3.82% | 28.8만 |
| 2026.09.30 | ₩23,225 | ₩23,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,051 |
| -0.75% |
| 25.4만 |
| 2026.09.29 | ₩23,573 | ₩23,573 | ₩23,212 | ₩23,319 | -1.08% | 14.1만 |
|---|
| 2026.09.28 | ₩23,546 | ₩23,693 | ₩23,412 | ₩23,466 | -0.34% | 9.7만 |
|---|
| 2026.09.25 | ₩23,666 | ₩23,733 | ₩23,479 | ₩23,693 | +0.11% | 11만 |
|---|
| 2026.09.24 | ₩23,573 | ₩23,787 | ₩23,466 | ₩23,733 | +0.68% | 11.9만 |
|---|
| 2026.09.23 | ₩23,773 | ₩24,027 | ₩23,466 | ₩23,626 | -0.62% | 11.7만 |
|---|
| 2026.09.22 | ₩24,081 | ₩24,228 | ₩23,693 | ₩23,907 | -0.72% | 11.5만 |
|---|
| 2026.09.21 | ₩24,215 | ₩24,335 | ₩23,947 | ₩24,094 | -0.50% | 13.4만 |
|---|
| 2026.09.18 | ₩24,215 | ₩24,362 | ₩24,067 | ₩24,201 | -0.06% | 6.4만 |
|---|
| 2026.09.17 | ₩24,268 | ₩24,427 | ₩24,094 | ₩24,241 | -0.11% | 14.4만 |
|---|
| 2026.09.16 | ₩23,533 | ₩24,295 | ₩23,533 | ₩24,160 | +2.66% | 33만 |
|---|
| 2026.09.15 | ₩23,787 | ₩23,920 | ₩23,118 | ₩23,519 | -1.12% | 38.8만 |
|---|
| 2026.09.14 | ₩23,800 | ₩23,960 | ₩23,747 | ₩23,813 | +0.06% | 8.8만 |
|---|
| 2026.09.11 | ₩24,027 | ₩24,081 | ₩23,760 | ₩23,840 | -0.78% | 10.7만 |
|---|
| 2026.09.10 | ₩23,920 | ₩23,987 | ₩23,626 | ₩23,813 | -0.45% | 11.1만 |
|---|
| 2026.09.09 | ₩24,081 | ₩24,148 | ₩23,827 | ₩24,014 | -0.28% | 14.3만 |
|---|
| 2026.09.08 | ₩24,415 | ₩24,428 | ₩24,067 | ₩24,148 | -1.10% | 10만 |
|---|
| 2026.09.04 | ₩24,335 | ₩24,469 | ₩24,241 | ₩24,428 | +0.38% | 10.9만 |
|---|
| 2026.09.03 | ₩24,495 | ₩24,509 | ₩24,295 | ₩24,335 | -0.66% | 8.1만 |
|---|
| 2026.09.02 | ₩24,281 | ₩24,522 | ₩24,134 | ₩24,495 | +0.88% | 17.5만 |
|---|
| 2026.09.01 | ₩24,388 | ₩24,522 | ₩24,134 | ₩24,201 | -0.77% | 8.5만 |
|---|
| 2026.08.31 | ₩24,469 | ₩24,669 | ₩24,215 | ₩24,402 | -0.27% | 9.1만 |
|---|
| 2026.08.28 | ₩24,896 | ₩24,896 | ₩24,549 | ₩24,549 | -1.40% | 6.4만 |
|---|
| 2026.08.27 | ₩24,856 | ₩24,937 | ₩24,736 | ₩24,830 | -0.11% | 6.8만 |
|---|
| 2026.08.26 | ₩24,830 | ₩24,896 | ₩24,696 | ₩24,789 | -0.16% | 9.4만 |
|---|
| 2026.08.25 | ₩24,816 | ₩24,923 | ₩24,696 | ₩24,856 | +0.16% | 10.8만 |
|---|
| 2026.08.24 | ₩24,402 | ₩24,723 | ₩24,308 | ₩24,709 | +1.26% | 11.7만 |
|---|
| 2026.08.21 | ₩24,549 | ₩24,549 | ₩24,281 | ₩24,388 | -0.65% | 6.4만 |
|---|
| 2026.08.20 | ₩24,535 | ₩24,576 | ₩24,400 | ₩24,455 | -0.33% | 6.6만 |
|---|
| 2026.08.19 | ₩24,495 | ₩24,669 | ₩24,335 | ₩24,562 | +0.27% | 9.4만 |
|---|
| 2026.08.18 | ₩24,442 | ₩24,495 | ₩24,268 | ₩24,368 | -0.30% | 8만 |
|---|
| 2026.08.17 | ₩24,709 | ₩24,723 | ₩24,428 | ₩24,428 | -1.14% | 10.2만 |
|---|
| 2026.08.14 | ₩24,682 | ₩24,816 | ₩24,616 | ₩24,669 | -0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩24,736 | ₩24,816 | ₩24,682 | ₩24,709 | -0.11% | 5.3만 |
|---|
| 2026.08.12 | ₩24,789 | ₩24,803 | ₩24,682 | ₩24,696 | -0.38% | 6.8만 |
|---|
| 2026.08.11 | ₩24,776 | ₩24,814 | ₩24,709 | ₩24,763 | -0.05% | 5.7만 |
|---|
| 2026.08.10 | ₩24,910 | ₩24,910 | ₩24,723 | ₩24,816 | -0.38% | 8.6만 |
|---|
| 2026.08.07 | ₩24,977 | ₩25,002 | ₩24,806 | ₩24,870 | -0.43% | 4.1만 |
|---|
| 2026.08.06 | ₩25,110 | ₩25,110 | ₩24,830 | ₩24,856 | -1.01% | 5.3만 |
|---|
| 2026.08.05 | ₩25,217 | ₩25,217 | ₩25,017 | ₩25,017 | -0.80% | 7.5만 |
|---|
| 2026.08.04 | ₩25,164 | ₩25,231 | ₩25,137 | ₩25,191 | +0.11% | 7.4만 |
|---|
| 2026.08.03 | ₩25,092 | ₩25,257 | ₩25,084 | ₩25,150 | +0.23% | 5만 |
|---|
| 2026.07.31 | ₩25,003 | ₩25,231 | ₩24,923 | ₩25,137 | +0.53% | 16.4만 |
|---|
| 2026.07.30 | ₩24,977 | ₩25,070 | ₩24,910 | ₩25,030 | +0.21% | 9.1만 |
|---|
| 2026.07.29 | ₩24,990 | ₩25,124 | ₩24,843 | ₩24,870 | -0.48% | 13.8만 |
|---|
| 2026.07.28 | ₩25,405 | ₩25,578 | ₩25,405 | ₩25,485 | +0.32% | 8.2만 |
|---|
| 2026.07.27 | ₩25,431 | ₩25,485 | ₩25,338 | ₩25,431 | 0.00% | 5.3만 |
|---|
| 2026.07.24 | ₩25,458 | ₩25,471 | ₩25,338 | ₩25,338 | -0.47% | 6.2만 |
|---|
| 2026.07.23 | ₩25,405 | ₩25,511 | ₩25,378 | ₩25,391 | -0.05% | 7.3만 |
|---|
| 2026.07.22 | ₩25,511 | ₩25,645 | ₩25,498 | ₩25,552 | +0.16% | 6.8만 |
|---|
| 2026.07.21 | ₩25,605 | ₩25,725 | ₩25,525 | ₩25,552 | -0.21% | 5.6만 |
|---|
| 2026.07.20 | ₩25,605 | ₩25,739 | ₩25,605 | ₩25,632 | +0.10% | 10.8만 |
|---|
| 2026.07.17 | ₩25,618 | ₩25,645 | ₩25,552 | ₩25,632 | +0.05% | 4.9만 |
|---|
| 2026.07.16 | ₩25,578 | ₩25,652 | ₩25,498 | ₩25,578 | 0.00% | 7.1만 |
|---|
| 2026.07.15 | ₩25,578 | ₩25,725 | ₩25,565 | ₩25,632 | +0.21% | 9만 |
|---|
| 2026.07.14 | ₩25,525 | ₩25,645 | ₩25,485 | ₩25,605 | +0.31% | 5.2만 |
|---|
| 2026.07.13 | ₩25,565 | ₩25,630 | ₩25,445 | ₩25,471 | -0.37% | 8.5만 |
|---|
| 2026.07.10 | ₩25,605 | ₩25,672 | ₩25,497 | ₩25,565 | -0.16% | 7.9만 |
|---|
| 2026.07.09 | ₩25,618 | ₩25,699 | ₩25,592 | ₩25,632 | +0.05% | 8.5만 |
|---|
| 2026.07.08 | ₩25,725 | ₩25,779 | ₩25,552 | ₩25,618 | -0.42% | 7.5만 |
|---|
| 2026.07.07 | ₩25,899 | ₩25,913 | ₩25,739 | ₩25,779 | -0.46% | 6.3만 |
|---|
| 2026.07.06 | ₩25,779 | ₩25,926 | ₩25,779 | ₩25,899 | +0.47% | 6.8만 |
|---|
| 2026.07.02 | ₩25,859 | ₩25,939 | ₩25,699 | ₩25,779 | -0.31% | 7.3만 |
|---|
| 2026.07.01 | ₩25,779 | ₩25,939 | ₩25,766 | ₩25,792 | +0.05% | 7.8만 |
|---|
| 2026.06.30 | ₩25,806 | ₩25,913 | ₩25,592 | ₩25,725 | -0.31% | 87만 |
|---|
| 2026.06.29 | ₩25,752 | ₩25,886 | ₩25,685 | ₩25,806 | +0.21% | 7.9만 |
|---|
| 2026.06.26 | ₩25,739 | ₩25,806 | ₩25,632 | ₩25,672 | -0.26% | 9.3만 |
|---|
| 2026.06.25 | ₩25,979 | ₩25,979 | ₩25,779 | ₩25,779 | -0.77% | 7.4만 |
|---|
| 2026.06.24 | ₩25,966 | ₩26,060 | ₩25,832 | ₩25,886 | -0.31% | 5.1만 |
|---|
| 2026.06.23 | ₩25,886 | ₩25,953 | ₩25,832 | ₩25,886 | 0.00% | 8.7만 |
|---|
| 2026.06.22 | ₩26,300 | ₩26,300 | ₩25,953 | ₩25,953 | -1.32% | 8.4만 |
|---|
| 2026.06.18 | ₩26,234 | ₩26,314 | ₩26,153 | ₩26,247 | +0.05% | 7만 |
|---|
| 2026.06.17 | ₩26,207 | ₩26,327 | ₩26,180 | ₩26,220 | +0.05% | 8.3만 |
|---|
| 2026.06.16 | ₩26,207 | ₩26,327 | ₩26,200 | ₩26,207 | 0.00% | 4.6만 |
|---|
| 2026.06.15 | ₩26,220 | ₩26,247 | ₩26,193 | ₩26,220 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩26,167 | ₩26,220 | ₩26,086 | ₩26,180 | +0.05% | 8.2만 |
|---|
| 2026.06.11 | ₩25,806 | ₩26,167 | ₩25,806 | ₩26,167 | +1.40% | 9.7만 |
|---|
| 2026.06.10 | ₩25,846 | ₩25,939 | ₩25,806 | ₩25,872 | +0.10% | 6.1만 |
|---|
| 2026.06.09 | ₩25,806 | ₩25,926 | ₩25,752 | ₩25,926 | +0.47% | 9만 |
|---|
| 2026.06.08 | ₩25,819 | ₩25,913 | ₩25,752 | ₩25,872 | +0.21% | 6.6만 |
|---|
| 2026.06.05 | ₩25,739 | ₩25,846 | ₩25,685 | ₩25,819 | +0.31% | 7.4만 |
|---|
| 2026.06.04 | ₩25,872 | ₩25,993 | ₩25,819 | ₩25,819 | -0.21% | 4.3만 |
|---|
| 2026.06.03 | ₩26,020 | ₩26,080 | ₩25,739 | ₩25,872 | -0.57% | 10.9만 |
|---|
| 2026.06.02 | ₩26,167 | ₩26,167 | ₩26,006 | ₩26,100 | -0.26% | 7.3만 |
|---|
| 2026.06.01 | ₩26,140 | ₩26,314 | ₩26,101 | ₩26,167 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩26,260 | ₩26,381 | ₩26,153 | ₩26,153 | -0.41% | 8.3만 |
|---|
| 2026.05.28 | ₩26,193 | ₩26,354 | ₩26,180 | ₩26,274 | +0.31% | 5.1만 |
|---|
| 2026.05.27 | ₩26,274 | ₩26,300 | ₩26,153 | ₩26,234 | -0.15% | 4.9만 |
|---|
| 2026.05.26 | ₩26,113 | ₩26,234 | ₩26,086 | ₩26,167 | +0.20% | 5.2만 |
|---|
| 2026.05.22 | ₩26,153 | ₩26,180 | ₩26,006 | ₩26,046 | -0.41% | 5.7만 |
|---|
| 2026.05.21 | ₩26,207 | ₩26,254 | ₩25,966 | ₩26,073 | -0.51% | 7.3만 |
|---|
| 2026.05.20 | ₩26,140 | ₩26,274 | ₩26,073 | ₩26,193 | +0.20% | 4만 |
|---|
| 2026.05.19 | ₩26,140 | ₩26,207 | ₩26,086 | ₩26,100 | -0.15% | 4.6만 |
|---|
| 2026.05.18 | ₩26,354 | ₩26,501 | ₩26,207 | ₩26,247 | -0.41% | 6.2만 |
|---|
| 2026.05.15 | ₩26,514 | ₩26,541 | ₩26,314 | ₩26,327 | -0.71% | 6.6만 |
|---|
| 2026.05.14 | ₩26,715 | ₩26,782 | ₩26,581 | ₩26,621 | -0.35% | 4.4만 |
|---|
| 2026.05.13 | ₩26,822 | ₩26,875 | ₩26,668 | ₩26,705 | -0.43% | 6.5만 |
|---|
| 2026.05.12 | ₩26,969 | ₩26,969 | ₩26,829 | ₩26,875 | -0.35% | 3.9만 |
|---|
| 2026.05.11 | ₩26,902 | ₩26,982 | ₩26,822 | ₩26,969 | +0.25% | 3.6만 |
|---|
| 2026.05.08 | ₩26,849 | ₩26,956 | ₩26,795 | ₩26,956 | +0.40% | 6.6만 |
|---|
| 2026.05.07 | ₩26,862 | ₩26,902 | ₩26,768 | ₩26,782 | -0.30% | 6.2만 |
|---|
| 2026.05.06 | ₩26,822 | ₩26,934 | ₩26,795 | ₩26,862 | +0.15% | 4.2만 |
|---|
| 2026.05.05 | ₩26,862 | ₩26,862 | ₩26,715 | ₩26,822 | -0.15% | 3.4만 |
|---|
| 2026.05.04 | ₩26,822 | ₩26,915 | ₩26,768 | ₩26,782 | -0.15% | 4.3만 |
|---|
| 2026.05.01 | ₩26,795 | ₩26,902 | ₩26,675 | ₩26,862 | +0.25% | 8.7만 |
|---|
| 2026.04.30 | ₩26,675 | ₩26,795 | ₩26,541 | ₩26,701 | +0.10% | 11.7만 |
|---|
| 2026.04.29 | ₩26,956 | ₩26,956 | ₩26,501 | ₩26,608 | -1.29% | 8.2만 |
|---|
| 2026.04.28 | ₩27,303 | ₩27,424 | ₩27,303 | ₩27,343 | +0.15% | 4.5만 |
|---|
| 2026.04.27 | ₩27,477 | ₩27,477 | ₩27,343 | ₩27,383 | -0.34% | 5.3만 |
|---|
| 2026.04.24 | ₩27,477 | ₩27,571 | ₩27,410 | ₩27,424 | -0.19% | 4.1만 |
|---|
| 2026.04.23 | ₩27,370 | ₩27,544 | ₩27,370 | ₩27,464 | +0.34% | 7만 |
|---|
| 2026.04.22 | ₩27,250 | ₩27,410 | ₩27,203 | ₩27,370 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩27,276 | ₩27,330 | ₩27,169 | ₩27,223 | -0.20% | 5만 |
|---|
| 2026.04.20 | ₩27,236 | ₩27,330 | ₩27,116 | ₩27,236 | 0.00% | 4.2만 |
|---|
| 2026.04.17 | ₩27,357 | ₩27,357 | ₩27,226 | ₩27,290 | -0.24% | 3.1만 |
|---|
| 2026.04.16 | ₩27,410 | ₩27,410 | ₩27,169 | ₩27,210 | -0.73% | 4.5만 |
|---|
| 2026.04.15 | ₩27,290 | ₩27,382 | ₩27,169 | ₩27,303 | +0.05% | 3.8만 |
|---|
| 2026.04.14 | ₩27,062 | ₩27,236 | ₩27,029 | ₩27,196 | +0.49% | 3.2만 |
|---|
| 2026.04.13 | ₩26,982 | ₩27,076 | ₩26,875 | ₩26,996 | +0.05% | 6만 |
|---|
| 2026.04.10 | ₩26,915 | ₩27,009 | ₩26,875 | ₩26,942 | +0.10% | 5.5만 |
|---|
| 2026.04.09 | ₩26,956 | ₩27,016 | ₩26,862 | ₩26,915 | -0.15% | 5.5만 |
|---|
| 2026.04.08 | ₩26,889 | ₩27,103 | ₩26,795 | ₩26,956 | +0.25% | 6.5만 |
|---|
| 2026.04.07 | ₩26,327 | ₩26,608 | ₩26,193 | ₩26,608 | +1.07% | 9.9만 |
|---|
| 2026.04.06 | ₩26,394 | ₩26,394 | ₩26,169 | ₩26,354 | -0.15% | 4.2만 |
|---|
| 2026.04.02 | ₩25,872 | ₩26,234 | ₩25,872 | ₩26,207 | +1.29% | 5.3만 |
|---|
| 2026.04.01 | ₩25,886 | ₩26,220 | ₩25,806 | ₩26,073 | +0.72% | 11만 |
|---|
| 2026.03.31 | ₩26,073 | ₩26,073 | ₩25,806 | ₩25,806 | -1.03% | 42.2만 |
|---|
| 2026.03.30 | ₩26,180 | ₩26,247 | ₩25,872 | ₩25,913 | -1.02% | 8.8만 |
|---|
| 2026.03.27 | ₩26,234 | ₩26,287 | ₩26,113 | ₩26,113 | -0.46% | 5.6만 |
|---|
| 2026.03.26 | ₩26,340 | ₩26,458 | ₩26,234 | ₩26,300 | -0.15% | 10.2만 |
|---|
| 2026.03.25 | ₩26,287 | ₩26,514 | ₩26,234 | ₩26,327 | +0.15% | 12.5만 |
|---|
| 2026.03.24 | ₩26,193 | ₩26,381 | ₩26,167 | ₩26,180 | -0.05% | 5.1만 |
|---|
| 2026.03.23 | ₩26,381 | ₩26,554 | ₩26,300 | ₩26,300 | -0.30% | 11.7만 |
|---|
| 2026.03.20 | ₩26,635 | ₩26,675 | ₩26,274 | ₩26,274 | -1.36% | 11.5만 |
|---|
| 2026.03.19 | ₩26,742 | ₩26,862 | ₩26,688 | ₩26,688 | -0.20% | 6.5만 |
|---|
| 2026.03.18 | ₩26,996 | ₩27,089 | ₩26,755 | ₩26,782 | -0.79% | 8만 |
|---|
| 2026.03.17 | ₩27,143 | ₩27,236 | ₩26,956 | ₩26,969 | -0.64% | 11.6만 |
|---|
| 2026.03.16 | ₩27,276 | ₩27,437 | ₩27,022 | ₩27,103 | -0.64% | 7만 |
|---|
| 2026.03.13 | ₩27,450 | ₩27,571 | ₩27,183 | ₩27,250 | -0.73% | 5.9만 |
|---|
| 2026.03.12 | ₩27,557 | ₩27,611 | ₩27,437 | ₩27,450 | -0.39% | 4.3만 |
|---|
| 2026.03.11 | ₩27,731 | ₩27,865 | ₩27,624 | ₩27,637 | -0.34% | 6.2만 |
|---|
| 2026.03.10 | ₩27,825 | ₩27,838 | ₩27,731 | ₩27,731 | -0.34% | 3.8만 |
|---|
| 2026.03.09 | ₩27,678 | ₩27,838 | ₩27,664 | ₩27,758 | +0.29% | 6.2만 |
|---|
| 2026.03.06 | ₩28,105 | ₩28,105 | ₩27,865 | ₩27,878 | -0.81% | 6.6만 |
|---|
| 2026.03.05 | ₩28,119 | ₩28,238 | ₩28,025 | ₩28,159 | +0.14% | 5.5만 |
|---|
| 2026.03.04 | ₩28,052 | ₩28,187 | ₩28,013 | ₩28,119 | +0.24% | 4만 |
|---|
| 2026.03.03 | ₩27,945 | ₩28,199 | ₩27,838 | ₩28,159 | +0.77% | 7.9만 |
|---|
| 2026.03.02 | ₩27,851 | ₩28,319 | ₩27,611 | ₩28,226 | +1.34% | 12.5만 |
|---|
| 2026.02.27 | ₩27,838 | ₩28,039 | ₩27,838 | ₩27,932 | +0.34% | 44.3만 |
|---|
| 2026.02.26 | ₩27,958 | ₩27,972 | ₩27,825 | ₩27,945 | -0.05% | 6.8만 |
|---|
| 2026.02.25 | ₩27,811 | ₩28,012 | ₩27,798 | ₩27,998 | +0.67% | 8.6만 |
|---|
| 2026.02.24 | ₩27,691 | ₩27,825 | ₩27,651 | ₩27,811 | +0.43% | 5.5만 |
|---|
| 2026.02.23 | ₩27,758 | ₩27,798 | ₩27,637 | ₩27,771 | +0.05% | 7.4만 |
|---|
| 2026.02.20 | ₩27,718 | ₩27,758 | ₩27,704 | ₩27,744 | +0.10% | 4.4만 |
|---|
| 2026.02.19 | ₩27,651 | ₩27,798 | ₩27,637 | ₩27,731 | +0.29% | 8.9만 |
|---|
| 2026.02.18 | ₩27,758 | ₩27,891 | ₩27,664 | ₩27,744 | -0.05% | 8.3만 |
|---|
| 2026.02.17 | ₩27,611 | ₩27,758 | ₩27,484 | ₩27,744 | +0.48% | 7.6만 |
|---|
| 2026.02.13 | ₩27,410 | ₩27,571 | ₩27,403 | ₩27,517 | +0.39% | 5.4만 |
|---|
| 2026.02.12 | ₩27,397 | ₩27,477 | ₩27,397 | ₩27,397 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩27,343 | ₩27,437 | ₩27,263 | ₩27,397 | +0.20% | 3.5만 |
|---|
| 2026.02.10 | ₩27,210 | ₩27,343 | ₩27,156 | ₩27,317 | +0.39% | 3.7만 |
|---|
| 2026.02.09 | ₩27,236 | ₩27,263 | ₩27,116 | ₩27,250 | +0.05% | 6.7만 |
|---|
| 2026.02.06 | ₩27,357 | ₩27,357 | ₩27,169 | ₩27,183 | -0.64% | 7.7만 |
|---|
| 2026.02.05 | ₩27,303 | ₩27,370 | ₩27,210 | ₩27,276 | -0.10% | 4.9만 |
|---|
| 2026.02.04 | ₩27,397 | ₩27,410 | ₩27,276 | ₩27,290 | -0.39% | 6.6만 |
|---|
| 2026.02.03 | ₩27,437 | ₩27,504 | ₩27,236 | ₩27,317 | -0.44% | 4.5만 |
|---|
| 2026.02.02 | ₩27,477 | ₩27,517 | ₩27,357 | ₩27,450 | -0.10% | 4.9만 |
|---|
| 2026.01.30 | ₩27,504 | ₩27,504 | ₩27,357 | ₩27,477 | -0.10% | 7.7만 |
|---|
| 2026.01.29 | ₩27,544 | ₩27,544 | ₩27,410 | ₩27,464 | -0.29% | 5.1만 |
|---|
| 2026.01.28 | ₩27,958 | ₩27,958 | ₩27,825 | ₩27,878 | -0.29% | 4.8만 |
|---|
| 2026.01.27 | ₩27,972 | ₩27,973 | ₩27,878 | ₩27,972 | 0.00% | 3.7만 |
|---|
| 2026.01.26 | ₩27,851 | ₩28,012 | ₩27,811 | ₩28,012 | +0.58% | 6.7만 |
|---|
| 2026.01.23 | ₩27,918 | ₩27,972 | ₩27,798 | ₩27,838 | -0.29% | 8만 |
|---|
| 2026.01.22 | ₩27,785 | ₩27,918 | ₩27,744 | ₩27,838 | +0.19% | 5.7만 |
|---|
| 2026.01.21 | ₩27,704 | ₩27,865 | ₩27,651 | ₩27,785 | +0.29% | 7.4만 |
|---|
| 2026.01.20 | ₩27,678 | ₩27,744 | ₩27,508 | ₩27,664 | -0.05% | 11.4만 |
|---|
| 2026.01.16 | ₩27,825 | ₩27,972 | ₩27,771 | ₩27,785 | -0.14% | 5.8만 |
|---|
| 2026.01.15 | ₩27,825 | ₩27,958 | ₩27,805 | ₩27,905 | +0.29% | 7.7만 |
|---|
| 2026.01.14 | ₩27,611 | ₩27,785 | ₩27,524 | ₩27,731 | +0.44% | 5.9만 |
|---|
| 2026.01.13 | ₩27,637 | ₩27,771 | ₩27,530 | ₩27,637 | 0.00% | 10.2만 |
|---|
| 2026.01.12 | ₩27,597 | ₩27,691 | ₩27,437 | ₩27,624 | +0.10% | 7.7만 |
|---|
| 2026.01.09 | ₩27,557 | ₩27,637 | ₩27,477 | ₩27,637 | +0.29% | 8.4만 |
|---|
| 2026.01.08 | ₩27,490 | ₩27,597 | ₩27,437 | ₩27,544 | +0.19% | 8만 |
|---|
| 2026.01.07 | ₩27,571 | ₩27,597 | ₩27,437 | ₩27,544 | -0.10% | 7.2만 |
|---|
| 2026.01.06 | ₩27,477 | ₩27,544 | ₩27,343 | ₩27,504 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩27,517 | ₩27,624 | ₩27,343 | ₩27,517 | 0.00% | 13.1만 |
|---|
| 2026.01.02 | ₩27,156 | ₩27,424 | ₩27,156 | ₩27,397 | +0.89% | 7.8만 |
|---|
| 2025.12.31 | ₩27,022 | ₩27,103 | ₩27,009 | ₩27,062 | +0.15% | 18.9만 |
|---|
| 2025.12.30 | ₩27,116 | ₩27,116 | ₩26,958 | ₩27,062 | -0.20% | 12.2만 |
|---|
| 2025.12.29 | ₩27,062 | ₩27,129 | ₩27,062 | ₩27,076 | +0.05% | 7.4만 |
|---|
| 2025.12.26 | ₩27,089 | ₩27,143 | ₩27,049 | ₩27,089 | 0.00% | 8.4만 |
|---|
| 2025.12.24 | ₩27,036 | ₩27,143 | ₩27,022 | ₩27,089 | +0.20% | 20.5만 |
|---|
| 2025.12.23 | ₩27,076 | ₩27,129 | ₩27,022 | ₩27,062 | -0.05% | 11.8만 |
|---|
| 2025.12.22 | ₩27,196 | ₩27,263 | ₩27,103 | ₩27,156 | -0.15% | 8.4만 |
|---|
| 2025.12.19 | ₩27,089 | ₩27,210 | ₩27,089 | ₩27,143 | +0.20% | 6만 |
|---|
| 2025.12.18 | ₩27,169 | ₩27,250 | ₩27,096 | ₩27,116 | -0.20% | 16.1만 |
|---|
| 2025.12.17 | ₩27,263 | ₩27,263 | ₩27,062 | ₩27,116 | -0.54% | 14.3만 |
|---|
| 2025.12.16 | ₩27,263 | ₩27,276 | ₩27,183 | ₩27,263 | 0.00% | 10.2만 |
|---|
| 2025.12.15 | ₩27,196 | ₩27,276 | ₩27,103 | ₩27,210 | +0.05% | 8.2만 |
|---|
| 2025.12.12 | ₩27,210 | ₩27,290 | ₩27,089 | ₩27,143 | -0.25% | 10.5만 |
|---|
| 2025.12.11 | ₩26,942 | ₩27,357 | ₩26,875 | ₩27,357 | +1.54% | 32.2만 |
|---|
| 2025.12.10 | ₩26,902 | ₩27,049 | ₩26,742 | ₩26,956 | +0.20% | 19.9만 |
|---|
| 2025.12.09 | ₩26,915 | ₩26,956 | ₩26,808 | ₩26,822 | -0.35% | 10.8만 |
|---|
| 2025.12.08 | ₩26,742 | ₩26,889 | ₩26,621 | ₩26,835 | +0.35% | 20.7만 |
|---|
| 2025.12.05 | ₩26,782 | ₩26,853 | ₩26,608 | ₩26,782 | 0.00% | 17.6만 |
|---|
| 2025.12.04 | ₩26,875 | ₩26,942 | ₩26,782 | ₩26,795 | -0.30% | 10.8만 |
|---|
| 2025.12.03 | ₩26,889 | ₩26,929 | ₩26,782 | ₩26,889 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩26,755 | ₩26,889 | ₩26,636 | ₩26,889 | +0.50% | 14만 |
|---|
| 2025.12.01 | ₩26,768 | ₩26,915 | ₩26,701 | ₩26,782 | +0.05% | 8.5만 |
|---|
| 2025.11.28 | ₩27,022 | ₩27,062 | ₩26,808 | ₩26,915 | -0.40% | 14.6만 |
|---|
| 2025.11.26 | ₩26,942 | ₩27,062 | ₩26,889 | ₩27,009 | +0.25% | 8.2만 |
|---|
| 2025.11.25 | ₩26,875 | ₩27,075 | ₩26,835 | ₩26,915 | +0.15% | 9.5만 |
|---|
| 2025.11.24 | ₩26,822 | ₩26,982 | ₩26,782 | ₩26,849 | +0.10% | 6.3만 |
|---|
| 2025.11.21 | ₩26,715 | ₩26,942 | ₩26,621 | ₩26,768 | +0.20% | 8.9만 |
|---|
| 2025.11.20 | ₩26,929 | ₩27,009 | ₩26,635 | ₩26,715 | -0.79% | 12.9만 |
|---|
| 2025.11.19 | ₩26,862 | ₩26,902 | ₩26,768 | ₩26,822 | -0.15% | 12.5만 |
|---|
| 2025.11.18 | ₩26,862 | ₩26,956 | ₩26,768 | ₩26,862 | 0.00% | 10.4만 |
|---|
| 2025.11.17 | ₩27,103 | ₩27,129 | ₩26,608 | ₩26,862 | -0.89% | 11.7만 |
|---|
| 2025.11.14 | ₩27,089 | ₩27,276 | ₩26,929 | ₩27,129 | +0.15% | 12.9만 |
|---|
| 2025.11.13 | ₩27,477 | ₩27,490 | ₩27,089 | ₩27,103 | -1.36% | 10.3만 |
|---|
| 2025.11.12 | ₩27,785 | ₩27,811 | ₩27,450 | ₩27,490 | -1.06% | 8만 |
|---|
| 2025.11.11 | ₩27,798 | ₩27,851 | ₩27,744 | ₩27,771 | -0.10% | 4.4만 |
|---|
| 2025.11.10 | ₩27,664 | ₩27,756 | ₩27,557 | ₩27,744 | +0.29% | 4.3만 |
|---|
| 2025.11.07 | ₩27,704 | ₩27,704 | ₩27,464 | ₩27,637 | -0.24% | 9.1만 |
|---|
| 2025.11.06 | ₩27,678 | ₩27,719 | ₩27,557 | ₩27,704 | +0.10% | 11.1만 |
|---|
| 2025.11.05 | ₩27,597 | ₩27,763 | ₩27,544 | ₩27,651 | +0.19% | 8.1만 |
|---|
| 2025.11.04 | ₩27,571 | ₩27,704 | ₩27,452 | ₩27,597 | +0.10% | 9만 |
|---|
| 2025.11.03 | ₩27,838 | ₩27,878 | ₩27,637 | ₩27,664 | -0.62% | 11.9만 |
|---|
| 2025.10.31 | ₩27,891 | ₩27,891 | ₩27,651 | ₩27,744 | -0.53% | 21.8만 |
|---|
| 2025.10.30 | ₩27,878 | ₩27,932 | ₩27,744 | ₩27,851 | -0.10% | 16.9만 |
|---|
| 2025.10.29 | ₩28,012 | ₩28,065 | ₩27,865 | ₩27,958 | -0.19% | 8.6만 |
|---|
| 2025.10.28 | ₩28,453 | ₩28,453 | ₩28,239 | ₩28,373 | -0.28% | 6.4만 |
|---|
| 2025.10.27 | ₩28,373 | ₩28,413 | ₩28,306 | ₩28,386 | +0.05% | 5.7만 |
|---|
| 2025.10.24 | ₩28,346 | ₩28,440 | ₩28,242 | ₩28,306 | -0.14% | 8.3만 |
|---|
| 2025.10.23 | ₩28,239 | ₩28,346 | ₩28,212 | ₩28,239 | 0.00% | 5만 |
|---|
| 2025.10.22 | ₩28,386 | ₩28,453 | ₩28,146 | ₩28,279 | -0.38% | 8만 |
|---|
| 2025.10.21 | ₩28,466 | ₩28,560 | ₩28,346 | ₩28,400 | -0.23% | 7.6만 |
|---|
| 2025.10.20 | ₩28,226 | ₩28,466 | ₩28,212 | ₩28,413 | +0.66% | 6만 |
|---|
| 2025.10.17 | ₩27,958 | ₩28,199 | ₩27,898 | ₩28,199 | +0.86% | 7.9만 |
|---|
| 2025.10.16 | ₩28,146 | ₩28,146 | ₩27,905 | ₩27,985 | -0.57% | 52.4만 |
|---|
| 2025.10.15 | ₩27,985 | ₩28,172 | ₩27,912 | ₩28,119 | +0.48% | 44.7만 |
|---|
| 2025.10.14 | ₩27,985 | ₩28,012 | ₩27,825 | ₩27,905 | -0.29% | 55만 |
|---|
| 2025.10.13 | ₩27,958 | ₩28,039 | ₩27,891 | ₩28,025 | +0.24% | 4만 |
|---|
| 2025.10.10 | ₩28,105 | ₩28,172 | ₩27,758 | ₩27,771 | -1.19% | 7.2만 |
|---|
