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 | ₩23,503 | ₩23,530 | ₩23,275 | ₩23,383 | -0.51% | 10.6만 |
| 2026.10.08 | ₩23,409 | ₩23,570 | ₩23,141 | ₩23,503 | +0.40% | 16.7만 |
| 2026.10.07 | ₩23,490 | ₩23,686 | ₩23,141 | ₩23,409 | -0.34% | 11.4만 |
| 2026.10.06 | ₩23,946 | ₩23,982 | ₩23,731 | ₩23,731 | -0.90% | 7.7만 |
| 2026.10.05 | ₩23,986 | ₩24,037 | ₩23,758 | ₩23,833 | -0.64% | 11.7만 |
| 2026.10.02 | ₩24,161 | ₩24,322 | ₩23,906 | ₩24,067 | -0.39% | 14.7만 |
| 2026.10.01 | ₩23,195 | ₩24,161 | ₩22,980 | ₩24,080 | +3.82% | 28.8만 |
| 2026.09.30 | ₩23,302 | ₩23,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,128 |
| -0.75% |
| 25.4만 |
| 2026.09.29 | ₩23,651 | ₩23,651 | ₩23,289 | ₩23,396 | -1.08% | 14.1만 |
|---|
| 2026.09.28 | ₩23,624 | ₩23,772 | ₩23,490 | ₩23,543 | -0.34% | 9.7만 |
|---|
| 2026.09.25 | ₩23,745 | ₩23,812 | ₩23,557 | ₩23,772 | +0.11% | 11만 |
|---|
| 2026.09.24 | ₩23,651 | ₩23,865 | ₩23,543 | ₩23,812 | +0.68% | 11.9만 |
|---|
| 2026.09.23 | ₩23,852 | ₩24,107 | ₩23,543 | ₩23,704 | -0.62% | 11.7만 |
|---|
| 2026.09.22 | ₩24,161 | ₩24,308 | ₩23,772 | ₩23,986 | -0.72% | 11.5만 |
|---|
| 2026.09.21 | ₩24,295 | ₩24,415 | ₩24,026 | ₩24,174 | -0.50% | 13.4만 |
|---|
| 2026.09.18 | ₩24,295 | ₩24,442 | ₩24,147 | ₩24,281 | -0.06% | 6.4만 |
|---|
| 2026.09.17 | ₩24,348 | ₩24,508 | ₩24,174 | ₩24,322 | -0.11% | 14.4만 |
|---|
| 2026.09.16 | ₩23,611 | ₩24,375 | ₩23,611 | ₩24,240 | +2.66% | 33만 |
|---|
| 2026.09.15 | ₩23,865 | ₩24,000 | ₩23,195 | ₩23,597 | -1.12% | 38.8만 |
|---|
| 2026.09.14 | ₩23,879 | ₩24,040 | ₩23,825 | ₩23,892 | +0.06% | 8.8만 |
|---|
| 2026.09.11 | ₩24,107 | ₩24,161 | ₩23,839 | ₩23,919 | -0.78% | 10.7만 |
|---|
| 2026.09.10 | ₩24,000 | ₩24,067 | ₩23,704 | ₩23,892 | -0.45% | 11.1만 |
|---|
| 2026.09.09 | ₩24,161 | ₩24,228 | ₩23,906 | ₩24,094 | -0.28% | 14.3만 |
|---|
| 2026.09.08 | ₩24,496 | ₩24,509 | ₩24,147 | ₩24,228 | -1.10% | 10만 |
|---|
| 2026.09.04 | ₩24,415 | ₩24,550 | ₩24,322 | ₩24,509 | +0.38% | 10.9만 |
|---|
| 2026.09.03 | ₩24,576 | ₩24,590 | ₩24,375 | ₩24,415 | -0.66% | 8.1만 |
|---|
| 2026.09.02 | ₩24,362 | ₩24,603 | ₩24,214 | ₩24,576 | +0.88% | 17.5만 |
|---|
| 2026.09.01 | ₩24,469 | ₩24,603 | ₩24,214 | ₩24,281 | -0.77% | 8.5만 |
|---|
| 2026.08.31 | ₩24,550 | ₩24,751 | ₩24,295 | ₩24,483 | -0.27% | 9.1만 |
|---|
| 2026.08.28 | ₩24,979 | ₩24,979 | ₩24,630 | ₩24,630 | -1.40% | 6.4만 |
|---|
| 2026.08.27 | ₩24,939 | ₩25,019 | ₩24,818 | ₩24,912 | -0.11% | 6.8만 |
|---|
| 2026.08.26 | ₩24,912 | ₩24,979 | ₩24,778 | ₩24,872 | -0.16% | 9.4만 |
|---|
| 2026.08.25 | ₩24,898 | ₩25,006 | ₩24,778 | ₩24,939 | +0.16% | 10.8만 |
|---|
| 2026.08.24 | ₩24,483 | ₩24,805 | ₩24,389 | ₩24,791 | +1.26% | 11.7만 |
|---|
| 2026.08.21 | ₩24,630 | ₩24,630 | ₩24,362 | ₩24,469 | -0.65% | 6.4만 |
|---|
| 2026.08.20 | ₩24,617 | ₩24,657 | ₩24,481 | ₩24,536 | -0.33% | 6.6만 |
|---|
| 2026.08.19 | ₩24,576 | ₩24,751 | ₩24,415 | ₩24,644 | +0.27% | 9.4만 |
|---|
| 2026.08.18 | ₩24,523 | ₩24,576 | ₩24,348 | ₩24,449 | -0.30% | 8만 |
|---|
| 2026.08.17 | ₩24,791 | ₩24,805 | ₩24,509 | ₩24,509 | -1.14% | 10.2만 |
|---|
| 2026.08.14 | ₩24,764 | ₩24,898 | ₩24,697 | ₩24,751 | -0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩24,818 | ₩24,898 | ₩24,764 | ₩24,791 | -0.11% | 5.3만 |
|---|
| 2026.08.12 | ₩24,872 | ₩24,885 | ₩24,764 | ₩24,778 | -0.38% | 6.8만 |
|---|
| 2026.08.11 | ₩24,858 | ₩24,896 | ₩24,791 | ₩24,845 | -0.05% | 5.7만 |
|---|
| 2026.08.10 | ₩24,992 | ₩24,992 | ₩24,805 | ₩24,898 | -0.38% | 8.6만 |
|---|
| 2026.08.07 | ₩25,059 | ₩25,085 | ₩24,888 | ₩24,952 | -0.43% | 4.1만 |
|---|
| 2026.08.06 | ₩25,194 | ₩25,194 | ₩24,912 | ₩24,939 | -1.01% | 5.3만 |
|---|
| 2026.08.05 | ₩25,301 | ₩25,301 | ₩25,100 | ₩25,100 | -0.80% | 7.5만 |
|---|
| 2026.08.04 | ₩25,247 | ₩25,314 | ₩25,220 | ₩25,274 | +0.11% | 7.4만 |
|---|
| 2026.08.03 | ₩25,175 | ₩25,341 | ₩25,167 | ₩25,234 | +0.23% | 5만 |
|---|
| 2026.07.31 | ₩25,086 | ₩25,314 | ₩25,006 | ₩25,220 | +0.53% | 16.4만 |
|---|
| 2026.07.30 | ₩25,059 | ₩25,153 | ₩24,992 | ₩25,113 | +0.21% | 9.1만 |
|---|
| 2026.07.29 | ₩25,073 | ₩25,207 | ₩24,925 | ₩24,952 | -0.48% | 13.8만 |
|---|
| 2026.07.28 | ₩25,489 | ₩25,663 | ₩25,489 | ₩25,569 | +0.32% | 8.2만 |
|---|
| 2026.07.27 | ₩25,516 | ₩25,569 | ₩25,422 | ₩25,516 | 0.00% | 5.3만 |
|---|
| 2026.07.24 | ₩25,542 | ₩25,556 | ₩25,422 | ₩25,422 | -0.47% | 6.2만 |
|---|
| 2026.07.23 | ₩25,489 | ₩25,596 | ₩25,462 | ₩25,475 | -0.05% | 7.3만 |
|---|
| 2026.07.22 | ₩25,596 | ₩25,730 | ₩25,583 | ₩25,636 | +0.16% | 6.8만 |
|---|
| 2026.07.21 | ₩25,690 | ₩25,811 | ₩25,609 | ₩25,636 | -0.21% | 5.6만 |
|---|
| 2026.07.20 | ₩25,690 | ₩25,824 | ₩25,690 | ₩25,717 | +0.10% | 10.8만 |
|---|
| 2026.07.17 | ₩25,703 | ₩25,730 | ₩25,636 | ₩25,717 | +0.05% | 4.9만 |
|---|
| 2026.07.16 | ₩25,663 | ₩25,737 | ₩25,583 | ₩25,663 | 0.00% | 7.1만 |
|---|
| 2026.07.15 | ₩25,663 | ₩25,811 | ₩25,650 | ₩25,717 | +0.21% | 9만 |
|---|
| 2026.07.14 | ₩25,609 | ₩25,730 | ₩25,569 | ₩25,690 | +0.31% | 5.2만 |
|---|
| 2026.07.13 | ₩25,650 | ₩25,715 | ₩25,529 | ₩25,556 | -0.37% | 8.5만 |
|---|
| 2026.07.10 | ₩25,690 | ₩25,757 | ₩25,581 | ₩25,650 | -0.16% | 7.9만 |
|---|
| 2026.07.09 | ₩25,703 | ₩25,784 | ₩25,677 | ₩25,717 | +0.05% | 8.5만 |
|---|
| 2026.07.08 | ₩25,811 | ₩25,864 | ₩25,636 | ₩25,703 | -0.42% | 7.5만 |
|---|
| 2026.07.07 | ₩25,985 | ₩25,998 | ₩25,824 | ₩25,864 | -0.46% | 6.3만 |
|---|
| 2026.07.06 | ₩25,864 | ₩26,012 | ₩25,864 | ₩25,985 | +0.47% | 6.8만 |
|---|
| 2026.07.02 | ₩25,945 | ₩26,025 | ₩25,784 | ₩25,864 | -0.31% | 7.3만 |
|---|
| 2026.07.01 | ₩25,864 | ₩26,025 | ₩25,851 | ₩25,878 | +0.05% | 7.8만 |
|---|
| 2026.06.30 | ₩25,891 | ₩25,998 | ₩25,677 | ₩25,811 | -0.31% | 87만 |
|---|
| 2026.06.29 | ₩25,837 | ₩25,972 | ₩25,770 | ₩25,891 | +0.21% | 7.9만 |
|---|
| 2026.06.26 | ₩25,824 | ₩25,891 | ₩25,717 | ₩25,757 | -0.26% | 9.3만 |
|---|
| 2026.06.25 | ₩26,066 | ₩26,066 | ₩25,864 | ₩25,864 | -0.77% | 7.4만 |
|---|
| 2026.06.24 | ₩26,052 | ₩26,146 | ₩25,918 | ₩25,972 | -0.31% | 5.1만 |
|---|
| 2026.06.23 | ₩25,972 | ₩26,039 | ₩25,918 | ₩25,972 | 0.00% | 8.7만 |
|---|
| 2026.06.22 | ₩26,388 | ₩26,388 | ₩26,039 | ₩26,039 | -1.32% | 8.4만 |
|---|
| 2026.06.18 | ₩26,320 | ₩26,401 | ₩26,240 | ₩26,334 | +0.05% | 7만 |
|---|
| 2026.06.17 | ₩26,294 | ₩26,414 | ₩26,267 | ₩26,307 | +0.05% | 8.3만 |
|---|
| 2026.06.16 | ₩26,294 | ₩26,414 | ₩26,287 | ₩26,294 | 0.00% | 4.6만 |
|---|
| 2026.06.15 | ₩26,307 | ₩26,334 | ₩26,280 | ₩26,307 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩26,253 | ₩26,307 | ₩26,173 | ₩26,267 | +0.05% | 8.2만 |
|---|
| 2026.06.11 | ₩25,891 | ₩26,253 | ₩25,891 | ₩26,253 | +1.40% | 9.7만 |
|---|
| 2026.06.10 | ₩25,931 | ₩26,025 | ₩25,891 | ₩25,958 | +0.10% | 6.1만 |
|---|
| 2026.06.09 | ₩25,891 | ₩26,012 | ₩25,837 | ₩26,012 | +0.47% | 9만 |
|---|
| 2026.06.08 | ₩25,905 | ₩25,998 | ₩25,837 | ₩25,958 | +0.21% | 6.6만 |
|---|
| 2026.06.05 | ₩25,824 | ₩25,931 | ₩25,770 | ₩25,905 | +0.31% | 7.4만 |
|---|
| 2026.06.04 | ₩25,958 | ₩26,079 | ₩25,905 | ₩25,905 | -0.21% | 4.3만 |
|---|
| 2026.06.03 | ₩26,106 | ₩26,166 | ₩25,824 | ₩25,958 | -0.57% | 10.9만 |
|---|
| 2026.06.02 | ₩26,253 | ₩26,253 | ₩26,092 | ₩26,186 | -0.26% | 7.3만 |
|---|
| 2026.06.01 | ₩26,227 | ₩26,401 | ₩26,188 | ₩26,253 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩26,347 | ₩26,468 | ₩26,240 | ₩26,240 | -0.41% | 8.3만 |
|---|
| 2026.05.28 | ₩26,280 | ₩26,441 | ₩26,267 | ₩26,361 | +0.31% | 5.1만 |
|---|
| 2026.05.27 | ₩26,361 | ₩26,388 | ₩26,240 | ₩26,320 | -0.15% | 4.9만 |
|---|
| 2026.05.26 | ₩26,200 | ₩26,320 | ₩26,173 | ₩26,253 | +0.20% | 5.2만 |
|---|
| 2026.05.22 | ₩26,240 | ₩26,267 | ₩26,092 | ₩26,133 | -0.41% | 5.7만 |
|---|
| 2026.05.21 | ₩26,294 | ₩26,341 | ₩26,052 | ₩26,159 | -0.51% | 7.3만 |
|---|
| 2026.05.20 | ₩26,227 | ₩26,361 | ₩26,159 | ₩26,280 | +0.20% | 4만 |
|---|
| 2026.05.19 | ₩26,227 | ₩26,294 | ₩26,173 | ₩26,186 | -0.15% | 4.6만 |
|---|
| 2026.05.18 | ₩26,441 | ₩26,589 | ₩26,294 | ₩26,334 | -0.41% | 6.2만 |
|---|
| 2026.05.15 | ₩26,602 | ₩26,629 | ₩26,401 | ₩26,414 | -0.71% | 6.6만 |
|---|
| 2026.05.14 | ₩26,803 | ₩26,870 | ₩26,669 | ₩26,709 | -0.35% | 4.4만 |
|---|
| 2026.05.13 | ₩26,911 | ₩26,964 | ₩26,756 | ₩26,794 | -0.43% | 6.5만 |
|---|
| 2026.05.12 | ₩27,058 | ₩27,058 | ₩26,917 | ₩26,964 | -0.35% | 3.9만 |
|---|
| 2026.05.11 | ₩26,991 | ₩27,072 | ₩26,911 | ₩27,058 | +0.25% | 3.6만 |
|---|
| 2026.05.08 | ₩26,938 | ₩27,045 | ₩26,884 | ₩27,045 | +0.40% | 6.6만 |
|---|
| 2026.05.07 | ₩26,951 | ₩26,991 | ₩26,857 | ₩26,870 | -0.30% | 6.2만 |
|---|
| 2026.05.06 | ₩26,911 | ₩27,023 | ₩26,884 | ₩26,951 | +0.15% | 4.2만 |
|---|
| 2026.05.05 | ₩26,951 | ₩26,951 | ₩26,803 | ₩26,911 | -0.15% | 3.4만 |
|---|
| 2026.05.04 | ₩26,911 | ₩27,005 | ₩26,857 | ₩26,870 | -0.15% | 4.3만 |
|---|
| 2026.05.01 | ₩26,884 | ₩26,991 | ₩26,763 | ₩26,951 | +0.25% | 8.7만 |
|---|
| 2026.04.30 | ₩26,763 | ₩26,884 | ₩26,629 | ₩26,790 | +0.10% | 11.7만 |
|---|
| 2026.04.29 | ₩27,045 | ₩27,045 | ₩26,589 | ₩26,696 | -1.29% | 8.2만 |
|---|
| 2026.04.28 | ₩27,394 | ₩27,514 | ₩27,394 | ₩27,434 | +0.15% | 4.5만 |
|---|
| 2026.04.27 | ₩27,568 | ₩27,568 | ₩27,434 | ₩27,474 | -0.34% | 5.3만 |
|---|
| 2026.04.24 | ₩27,568 | ₩27,662 | ₩27,501 | ₩27,514 | -0.19% | 4.1만 |
|---|
| 2026.04.23 | ₩27,461 | ₩27,635 | ₩27,461 | ₩27,555 | +0.34% | 7만 |
|---|
| 2026.04.22 | ₩27,340 | ₩27,501 | ₩27,293 | ₩27,461 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩27,367 | ₩27,420 | ₩27,259 | ₩27,313 | -0.20% | 5만 |
|---|
| 2026.04.20 | ₩27,327 | ₩27,420 | ₩27,206 | ₩27,327 | 0.00% | 4.2만 |
|---|
| 2026.04.17 | ₩27,447 | ₩27,447 | ₩27,316 | ₩27,380 | -0.24% | 3.1만 |
|---|
| 2026.04.16 | ₩27,501 | ₩27,501 | ₩27,259 | ₩27,300 | -0.73% | 4.5만 |
|---|
| 2026.04.15 | ₩27,380 | ₩27,473 | ₩27,259 | ₩27,394 | +0.05% | 3.8만 |
|---|
| 2026.04.14 | ₩27,152 | ₩27,327 | ₩27,119 | ₩27,286 | +0.49% | 3.2만 |
|---|
| 2026.04.13 | ₩27,072 | ₩27,166 | ₩26,964 | ₩27,085 | +0.05% | 6만 |
|---|
| 2026.04.10 | ₩27,005 | ₩27,099 | ₩26,964 | ₩27,031 | +0.10% | 5.5만 |
|---|
| 2026.04.09 | ₩27,045 | ₩27,105 | ₩26,951 | ₩27,005 | -0.15% | 5.5만 |
|---|
| 2026.04.08 | ₩26,978 | ₩27,192 | ₩26,884 | ₩27,045 | +0.25% | 6.5만 |
|---|
| 2026.04.07 | ₩26,414 | ₩26,696 | ₩26,280 | ₩26,696 | +1.07% | 9.9만 |
|---|
| 2026.04.06 | ₩26,481 | ₩26,481 | ₩26,256 | ₩26,441 | -0.15% | 4.2만 |
|---|
| 2026.04.02 | ₩25,958 | ₩26,320 | ₩25,958 | ₩26,294 | +1.29% | 5.3만 |
|---|
| 2026.04.01 | ₩25,972 | ₩26,307 | ₩25,891 | ₩26,159 | +0.72% | 11만 |
|---|
| 2026.03.31 | ₩26,159 | ₩26,159 | ₩25,891 | ₩25,891 | -1.03% | 42.2만 |
|---|
| 2026.03.30 | ₩26,267 | ₩26,334 | ₩25,958 | ₩25,998 | -1.02% | 8.8만 |
|---|
| 2026.03.27 | ₩26,320 | ₩26,374 | ₩26,200 | ₩26,200 | -0.46% | 5.6만 |
|---|
| 2026.03.26 | ₩26,428 | ₩26,546 | ₩26,320 | ₩26,388 | -0.15% | 10.2만 |
|---|
| 2026.03.25 | ₩26,374 | ₩26,602 | ₩26,320 | ₩26,414 | +0.15% | 12.5만 |
|---|
| 2026.03.24 | ₩26,280 | ₩26,468 | ₩26,253 | ₩26,267 | -0.05% | 5.1만 |
|---|
| 2026.03.23 | ₩26,468 | ₩26,642 | ₩26,388 | ₩26,388 | -0.30% | 11.7만 |
|---|
| 2026.03.20 | ₩26,723 | ₩26,763 | ₩26,361 | ₩26,361 | -1.36% | 11.5만 |
|---|
| 2026.03.19 | ₩26,830 | ₩26,951 | ₩26,777 | ₩26,777 | -0.20% | 6.5만 |
|---|
| 2026.03.18 | ₩27,085 | ₩27,179 | ₩26,844 | ₩26,870 | -0.79% | 8만 |
|---|
| 2026.03.17 | ₩27,233 | ₩27,327 | ₩27,045 | ₩27,058 | -0.64% | 11.6만 |
|---|
| 2026.03.16 | ₩27,367 | ₩27,528 | ₩27,112 | ₩27,192 | -0.64% | 7만 |
|---|
| 2026.03.13 | ₩27,541 | ₩27,662 | ₩27,273 | ₩27,340 | -0.73% | 5.9만 |
|---|
| 2026.03.12 | ₩27,649 | ₩27,702 | ₩27,528 | ₩27,541 | -0.39% | 4.3만 |
|---|
| 2026.03.11 | ₩27,823 | ₩27,957 | ₩27,716 | ₩27,729 | -0.34% | 6.2만 |
|---|
| 2026.03.10 | ₩27,917 | ₩27,930 | ₩27,823 | ₩27,823 | -0.34% | 3.8만 |
|---|
| 2026.03.09 | ₩27,769 | ₩27,930 | ₩27,756 | ₩27,850 | +0.29% | 6.2만 |
|---|
| 2026.03.06 | ₩28,199 | ₩28,199 | ₩27,957 | ₩27,970 | -0.81% | 6.6만 |
|---|
| 2026.03.05 | ₩28,212 | ₩28,331 | ₩28,118 | ₩28,252 | +0.14% | 5.5만 |
|---|
| 2026.03.04 | ₩28,145 | ₩28,280 | ₩28,106 | ₩28,212 | +0.24% | 4만 |
|---|
| 2026.03.03 | ₩28,038 | ₩28,292 | ₩27,930 | ₩28,252 | +0.77% | 7.9만 |
|---|
| 2026.03.02 | ₩27,944 | ₩28,413 | ₩27,702 | ₩28,319 | +1.34% | 12.5만 |
|---|
| 2026.02.27 | ₩27,930 | ₩28,131 | ₩27,930 | ₩28,024 | +0.34% | 44.3만 |
|---|
| 2026.02.26 | ₩28,051 | ₩28,064 | ₩27,917 | ₩28,038 | -0.05% | 6.8만 |
|---|
| 2026.02.25 | ₩27,903 | ₩28,105 | ₩27,890 | ₩28,091 | +0.67% | 8.6만 |
|---|
| 2026.02.24 | ₩27,783 | ₩27,917 | ₩27,742 | ₩27,903 | +0.43% | 5.5만 |
|---|
| 2026.02.23 | ₩27,850 | ₩27,890 | ₩27,729 | ₩27,863 | +0.05% | 7.4만 |
|---|
| 2026.02.20 | ₩27,810 | ₩27,850 | ₩27,796 | ₩27,836 | +0.10% | 4.4만 |
|---|
| 2026.02.19 | ₩27,742 | ₩27,890 | ₩27,729 | ₩27,823 | +0.29% | 8.9만 |
|---|
| 2026.02.18 | ₩27,850 | ₩27,984 | ₩27,756 | ₩27,836 | -0.05% | 8.3만 |
|---|
| 2026.02.17 | ₩27,702 | ₩27,850 | ₩27,575 | ₩27,836 | +0.48% | 7.6만 |
|---|
| 2026.02.13 | ₩27,501 | ₩27,662 | ₩27,494 | ₩27,608 | +0.39% | 5.4만 |
|---|
| 2026.02.12 | ₩27,488 | ₩27,568 | ₩27,488 | ₩27,488 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩27,434 | ₩27,528 | ₩27,353 | ₩27,488 | +0.20% | 3.5만 |
|---|
| 2026.02.10 | ₩27,300 | ₩27,434 | ₩27,246 | ₩27,407 | +0.39% | 3.7만 |
|---|
| 2026.02.09 | ₩27,327 | ₩27,353 | ₩27,206 | ₩27,340 | +0.05% | 6.7만 |
|---|
| 2026.02.06 | ₩27,447 | ₩27,447 | ₩27,259 | ₩27,273 | -0.64% | 7.7만 |
|---|
| 2026.02.05 | ₩27,394 | ₩27,461 | ₩27,300 | ₩27,367 | -0.10% | 4.9만 |
|---|
| 2026.02.04 | ₩27,488 | ₩27,501 | ₩27,367 | ₩27,380 | -0.39% | 6.6만 |
|---|
| 2026.02.03 | ₩27,528 | ₩27,595 | ₩27,327 | ₩27,407 | -0.44% | 4.5만 |
|---|
| 2026.02.02 | ₩27,568 | ₩27,608 | ₩27,447 | ₩27,541 | -0.10% | 4.9만 |
|---|
| 2026.01.30 | ₩27,595 | ₩27,595 | ₩27,447 | ₩27,568 | -0.10% | 7.7만 |
|---|
| 2026.01.29 | ₩27,635 | ₩27,635 | ₩27,501 | ₩27,555 | -0.29% | 5.1만 |
|---|
| 2026.01.28 | ₩28,051 | ₩28,051 | ₩27,917 | ₩27,970 | -0.29% | 4.8만 |
|---|
| 2026.01.27 | ₩28,064 | ₩28,066 | ₩27,970 | ₩28,064 | 0.00% | 3.7만 |
|---|
| 2026.01.26 | ₩27,944 | ₩28,105 | ₩27,903 | ₩28,105 | +0.58% | 6.7만 |
|---|
| 2026.01.23 | ₩28,011 | ₩28,064 | ₩27,890 | ₩27,930 | -0.29% | 8만 |
|---|
| 2026.01.22 | ₩27,877 | ₩28,011 | ₩27,836 | ₩27,930 | +0.19% | 5.7만 |
|---|
| 2026.01.21 | ₩27,796 | ₩27,957 | ₩27,742 | ₩27,877 | +0.29% | 7.4만 |
|---|
| 2026.01.20 | ₩27,769 | ₩27,836 | ₩27,599 | ₩27,756 | -0.05% | 11.4만 |
|---|
| 2026.01.16 | ₩27,917 | ₩28,064 | ₩27,863 | ₩27,877 | -0.14% | 5.8만 |
|---|
| 2026.01.15 | ₩27,917 | ₩28,051 | ₩27,897 | ₩27,997 | +0.29% | 7.7만 |
|---|
| 2026.01.14 | ₩27,702 | ₩27,877 | ₩27,615 | ₩27,823 | +0.44% | 5.9만 |
|---|
| 2026.01.13 | ₩27,729 | ₩27,863 | ₩27,622 | ₩27,729 | 0.00% | 10.2만 |
|---|
| 2026.01.12 | ₩27,689 | ₩27,783 | ₩27,528 | ₩27,716 | +0.10% | 7.7만 |
|---|
| 2026.01.09 | ₩27,649 | ₩27,729 | ₩27,568 | ₩27,729 | +0.29% | 8.4만 |
|---|
| 2026.01.08 | ₩27,581 | ₩27,689 | ₩27,528 | ₩27,635 | +0.19% | 8만 |
|---|
| 2026.01.07 | ₩27,662 | ₩27,689 | ₩27,528 | ₩27,635 | -0.10% | 7.2만 |
|---|
| 2026.01.06 | ₩27,568 | ₩27,635 | ₩27,434 | ₩27,595 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩27,608 | ₩27,716 | ₩27,434 | ₩27,608 | 0.00% | 13.1만 |
|---|
| 2026.01.02 | ₩27,246 | ₩27,514 | ₩27,246 | ₩27,488 | +0.89% | 7.8만 |
|---|
| 2025.12.31 | ₩27,112 | ₩27,192 | ₩27,099 | ₩27,152 | +0.15% | 18.9만 |
|---|
| 2025.12.30 | ₩27,206 | ₩27,206 | ₩27,048 | ₩27,152 | -0.20% | 12.2만 |
|---|
| 2025.12.29 | ₩27,152 | ₩27,219 | ₩27,152 | ₩27,166 | +0.05% | 7.4만 |
|---|
| 2025.12.26 | ₩27,179 | ₩27,233 | ₩27,139 | ₩27,179 | 0.00% | 8.4만 |
|---|
| 2025.12.24 | ₩27,125 | ₩27,233 | ₩27,112 | ₩27,179 | +0.20% | 20.5만 |
|---|
| 2025.12.23 | ₩27,166 | ₩27,219 | ₩27,112 | ₩27,152 | -0.05% | 11.8만 |
|---|
| 2025.12.22 | ₩27,286 | ₩27,353 | ₩27,192 | ₩27,246 | -0.15% | 8.4만 |
|---|
| 2025.12.19 | ₩27,179 | ₩27,300 | ₩27,179 | ₩27,233 | +0.20% | 6만 |
|---|
| 2025.12.18 | ₩27,259 | ₩27,340 | ₩27,186 | ₩27,206 | -0.20% | 16.1만 |
|---|
| 2025.12.17 | ₩27,353 | ₩27,353 | ₩27,152 | ₩27,206 | -0.54% | 14.3만 |
|---|
| 2025.12.16 | ₩27,353 | ₩27,367 | ₩27,273 | ₩27,353 | 0.00% | 10.2만 |
|---|
| 2025.12.15 | ₩27,286 | ₩27,367 | ₩27,192 | ₩27,300 | +0.05% | 8.2만 |
|---|
| 2025.12.12 | ₩27,300 | ₩27,380 | ₩27,179 | ₩27,233 | -0.25% | 10.5만 |
|---|
| 2025.12.11 | ₩27,031 | ₩27,447 | ₩26,964 | ₩27,447 | +1.54% | 32.2만 |
|---|
| 2025.12.10 | ₩26,991 | ₩27,139 | ₩26,830 | ₩27,045 | +0.20% | 19.9만 |
|---|
| 2025.12.09 | ₩27,005 | ₩27,045 | ₩26,897 | ₩26,911 | -0.35% | 10.8만 |
|---|
| 2025.12.08 | ₩26,830 | ₩26,978 | ₩26,709 | ₩26,924 | +0.35% | 20.7만 |
|---|
| 2025.12.05 | ₩26,870 | ₩26,942 | ₩26,696 | ₩26,870 | 0.00% | 17.6만 |
|---|
| 2025.12.04 | ₩26,964 | ₩27,031 | ₩26,870 | ₩26,884 | -0.30% | 10.8만 |
|---|
| 2025.12.03 | ₩26,978 | ₩27,018 | ₩26,870 | ₩26,978 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩26,844 | ₩26,978 | ₩26,724 | ₩26,978 | +0.50% | 14만 |
|---|
| 2025.12.01 | ₩26,857 | ₩27,005 | ₩26,790 | ₩26,870 | +0.05% | 8.5만 |
|---|
| 2025.11.28 | ₩27,112 | ₩27,152 | ₩26,897 | ₩27,005 | -0.40% | 14.6만 |
|---|
| 2025.11.26 | ₩27,031 | ₩27,152 | ₩26,978 | ₩27,099 | +0.25% | 8.2만 |
|---|
| 2025.11.25 | ₩26,964 | ₩27,164 | ₩26,924 | ₩27,005 | +0.15% | 9.5만 |
|---|
| 2025.11.24 | ₩26,911 | ₩27,072 | ₩26,870 | ₩26,938 | +0.10% | 6.3만 |
|---|
| 2025.11.21 | ₩26,803 | ₩27,031 | ₩26,709 | ₩26,857 | +0.20% | 8.9만 |
|---|
| 2025.11.20 | ₩27,018 | ₩27,099 | ₩26,723 | ₩26,803 | -0.79% | 12.9만 |
|---|
| 2025.11.19 | ₩26,951 | ₩26,991 | ₩26,857 | ₩26,911 | -0.15% | 12.5만 |
|---|
| 2025.11.18 | ₩26,951 | ₩27,045 | ₩26,857 | ₩26,951 | 0.00% | 10.4만 |
|---|
| 2025.11.17 | ₩27,192 | ₩27,219 | ₩26,696 | ₩26,951 | -0.89% | 11.7만 |
|---|
| 2025.11.14 | ₩27,179 | ₩27,367 | ₩27,018 | ₩27,219 | +0.15% | 12.9만 |
|---|
| 2025.11.13 | ₩27,568 | ₩27,581 | ₩27,179 | ₩27,192 | -1.36% | 10.3만 |
|---|
| 2025.11.12 | ₩27,877 | ₩27,903 | ₩27,541 | ₩27,581 | -1.06% | 8만 |
|---|
| 2025.11.11 | ₩27,890 | ₩27,944 | ₩27,836 | ₩27,863 | -0.10% | 4.4만 |
|---|
| 2025.11.10 | ₩27,756 | ₩27,848 | ₩27,649 | ₩27,836 | +0.29% | 4.3만 |
|---|
| 2025.11.07 | ₩27,796 | ₩27,796 | ₩27,555 | ₩27,729 | -0.24% | 9.1만 |
|---|
| 2025.11.06 | ₩27,769 | ₩27,811 | ₩27,649 | ₩27,796 | +0.10% | 11.1만 |
|---|
| 2025.11.05 | ₩27,689 | ₩27,855 | ₩27,635 | ₩27,742 | +0.19% | 8.1만 |
|---|
| 2025.11.04 | ₩27,662 | ₩27,796 | ₩27,543 | ₩27,689 | +0.10% | 9만 |
|---|
| 2025.11.03 | ₩27,930 | ₩27,970 | ₩27,729 | ₩27,756 | -0.62% | 11.9만 |
|---|
| 2025.10.31 | ₩27,984 | ₩27,984 | ₩27,742 | ₩27,836 | -0.53% | 21.8만 |
|---|
| 2025.10.30 | ₩27,970 | ₩28,024 | ₩27,836 | ₩27,944 | -0.10% | 16.9만 |
|---|
| 2025.10.29 | ₩28,105 | ₩28,158 | ₩27,957 | ₩28,051 | -0.19% | 8.6만 |
|---|
| 2025.10.28 | ₩28,547 | ₩28,547 | ₩28,333 | ₩28,467 | -0.28% | 6.4만 |
|---|
| 2025.10.27 | ₩28,467 | ₩28,507 | ₩28,400 | ₩28,480 | +0.05% | 5.7만 |
|---|
| 2025.10.24 | ₩28,440 | ₩28,534 | ₩28,335 | ₩28,400 | -0.14% | 8.3만 |
|---|
| 2025.10.23 | ₩28,333 | ₩28,440 | ₩28,306 | ₩28,333 | 0.00% | 5만 |
|---|
| 2025.10.22 | ₩28,480 | ₩28,547 | ₩28,239 | ₩28,373 | -0.38% | 8만 |
|---|
| 2025.10.21 | ₩28,561 | ₩28,655 | ₩28,440 | ₩28,494 | -0.23% | 7.6만 |
|---|
| 2025.10.20 | ₩28,319 | ₩28,561 | ₩28,306 | ₩28,507 | +0.66% | 6만 |
|---|
| 2025.10.17 | ₩28,051 | ₩28,292 | ₩27,991 | ₩28,292 | +0.86% | 7.9만 |
|---|
| 2025.10.16 | ₩28,239 | ₩28,239 | ₩27,997 | ₩28,078 | -0.57% | 52.4만 |
|---|
| 2025.10.15 | ₩28,078 | ₩28,266 | ₩28,004 | ₩28,212 | +0.48% | 44.7만 |
|---|
| 2025.10.14 | ₩28,078 | ₩28,105 | ₩27,917 | ₩27,997 | -0.29% | 55만 |
|---|
| 2025.10.13 | ₩28,051 | ₩28,131 | ₩27,984 | ₩28,118 | +0.24% | 4만 |
|---|
| 2025.10.10 | ₩28,199 | ₩28,266 | ₩27,850 | ₩27,863 | -1.19% | 7.2만 |
|---|
