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 | ₩23,499 | ₩23,526 | ₩23,271 | ₩23,379 | -0.51% | 10.6만 |
| 2026.10.08 | ₩23,406 | ₩23,566 | ₩23,137 | ₩23,499 | +0.40% | 16.7만 |
| 2026.10.07 | ₩23,486 | ₩23,682 | ₩23,137 | ₩23,406 | -0.34% | 11.4만 |
| 2026.10.06 | ₩23,942 | ₩23,978 | ₩23,727 | ₩23,727 | -0.90% | 7.7만 |
| 2026.10.05 | ₩23,982 | ₩24,033 | ₩23,754 | ₩23,829 | -0.64% | 11.7만 |
| 2026.10.02 | ₩24,157 | ₩24,318 | ₩23,902 | ₩24,063 | -0.39% | 14.7만 |
| 2026.10.01 | ₩23,191 | ₩24,157 | ₩22,976 | ₩24,076 | +3.82% | 28.8만 |
| 2026.09.30 | ₩23,298 | ₩23,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,124 |
| -0.75% |
| 25.4만 |
| 2026.09.29 | ₩23,647 | ₩23,647 | ₩23,285 | ₩23,392 | -1.08% | 14.1만 |
|---|
| 2026.09.28 | ₩23,620 | ₩23,768 | ₩23,486 | ₩23,540 | -0.34% | 9.7만 |
|---|
| 2026.09.25 | ₩23,741 | ₩23,808 | ₩23,553 | ₩23,768 | +0.11% | 11만 |
|---|
| 2026.09.24 | ₩23,647 | ₩23,862 | ₩23,540 | ₩23,808 | +0.68% | 11.9만 |
|---|
| 2026.09.23 | ₩23,848 | ₩24,103 | ₩23,540 | ₩23,701 | -0.62% | 11.7만 |
|---|
| 2026.09.22 | ₩24,157 | ₩24,304 | ₩23,768 | ₩23,982 | -0.72% | 11.5만 |
|---|
| 2026.09.21 | ₩24,291 | ₩24,411 | ₩24,023 | ₩24,170 | -0.50% | 13.4만 |
|---|
| 2026.09.18 | ₩24,291 | ₩24,438 | ₩24,143 | ₩24,277 | -0.06% | 6.4만 |
|---|
| 2026.09.17 | ₩24,344 | ₩24,504 | ₩24,170 | ₩24,318 | -0.11% | 14.4만 |
|---|
| 2026.09.16 | ₩23,607 | ₩24,371 | ₩23,607 | ₩24,236 | +2.66% | 33만 |
|---|
| 2026.09.15 | ₩23,862 | ₩23,996 | ₩23,191 | ₩23,593 | -1.12% | 38.8만 |
|---|
| 2026.09.14 | ₩23,875 | ₩24,036 | ₩23,821 | ₩23,888 | +0.06% | 8.8만 |
|---|
| 2026.09.11 | ₩24,103 | ₩24,157 | ₩23,835 | ₩23,915 | -0.78% | 10.7만 |
|---|
| 2026.09.10 | ₩23,996 | ₩24,063 | ₩23,701 | ₩23,888 | -0.45% | 11.1만 |
|---|
| 2026.09.09 | ₩24,157 | ₩24,224 | ₩23,902 | ₩24,090 | -0.28% | 14.3만 |
|---|
| 2026.09.08 | ₩24,492 | ₩24,505 | ₩24,143 | ₩24,224 | -1.10% | 10만 |
|---|
| 2026.09.04 | ₩24,411 | ₩24,546 | ₩24,318 | ₩24,505 | +0.38% | 10.9만 |
|---|
| 2026.09.03 | ₩24,572 | ₩24,586 | ₩24,371 | ₩24,411 | -0.66% | 8.1만 |
|---|
| 2026.09.02 | ₩24,358 | ₩24,599 | ₩24,210 | ₩24,572 | +0.88% | 17.5만 |
|---|
| 2026.09.01 | ₩24,465 | ₩24,599 | ₩24,210 | ₩24,277 | -0.77% | 8.5만 |
|---|
| 2026.08.31 | ₩24,546 | ₩24,747 | ₩24,291 | ₩24,479 | -0.27% | 9.1만 |
|---|
| 2026.08.28 | ₩24,975 | ₩24,975 | ₩24,626 | ₩24,626 | -1.40% | 6.4만 |
|---|
| 2026.08.27 | ₩24,935 | ₩25,015 | ₩24,814 | ₩24,908 | -0.11% | 6.8만 |
|---|
| 2026.08.26 | ₩24,908 | ₩24,975 | ₩24,774 | ₩24,868 | -0.16% | 9.4만 |
|---|
| 2026.08.25 | ₩24,894 | ₩25,002 | ₩24,774 | ₩24,935 | +0.16% | 10.8만 |
|---|
| 2026.08.24 | ₩24,479 | ₩24,800 | ₩24,385 | ₩24,787 | +1.26% | 11.7만 |
|---|
| 2026.08.21 | ₩24,626 | ₩24,626 | ₩24,358 | ₩24,465 | -0.65% | 6.4만 |
|---|
| 2026.08.20 | ₩24,613 | ₩24,653 | ₩24,477 | ₩24,532 | -0.33% | 6.6만 |
|---|
| 2026.08.19 | ₩24,572 | ₩24,747 | ₩24,411 | ₩24,639 | +0.27% | 9.4만 |
|---|
| 2026.08.18 | ₩24,519 | ₩24,572 | ₩24,344 | ₩24,445 | -0.30% | 8만 |
|---|
| 2026.08.17 | ₩24,787 | ₩24,800 | ₩24,505 | ₩24,505 | -1.14% | 10.2만 |
|---|
| 2026.08.14 | ₩24,760 | ₩24,894 | ₩24,693 | ₩24,747 | -0.05% | 6.4만 |
|---|
| 2026.08.13 | ₩24,814 | ₩24,894 | ₩24,760 | ₩24,787 | -0.11% | 5.3만 |
|---|
| 2026.08.12 | ₩24,868 | ₩24,881 | ₩24,760 | ₩24,774 | -0.38% | 6.8만 |
|---|
| 2026.08.11 | ₩24,854 | ₩24,892 | ₩24,787 | ₩24,841 | -0.05% | 5.7만 |
|---|
| 2026.08.10 | ₩24,988 | ₩24,988 | ₩24,800 | ₩24,894 | -0.38% | 8.6만 |
|---|
| 2026.08.07 | ₩25,055 | ₩25,081 | ₩24,884 | ₩24,948 | -0.43% | 4.1만 |
|---|
| 2026.08.06 | ₩25,189 | ₩25,189 | ₩24,908 | ₩24,935 | -1.01% | 5.3만 |
|---|
| 2026.08.05 | ₩25,297 | ₩25,297 | ₩25,096 | ₩25,096 | -0.80% | 7.5만 |
|---|
| 2026.08.04 | ₩25,243 | ₩25,310 | ₩25,216 | ₩25,270 | +0.11% | 7.4만 |
|---|
| 2026.08.03 | ₩25,171 | ₩25,337 | ₩25,163 | ₩25,230 | +0.23% | 5만 |
|---|
| 2026.07.31 | ₩25,082 | ₩25,310 | ₩25,002 | ₩25,216 | +0.53% | 16.4만 |
|---|
| 2026.07.30 | ₩25,055 | ₩25,149 | ₩24,988 | ₩25,109 | +0.21% | 9.1만 |
|---|
| 2026.07.29 | ₩25,069 | ₩25,203 | ₩24,921 | ₩24,948 | -0.48% | 13.8만 |
|---|
| 2026.07.28 | ₩25,485 | ₩25,659 | ₩25,485 | ₩25,565 | +0.32% | 8.2만 |
|---|
| 2026.07.27 | ₩25,511 | ₩25,565 | ₩25,417 | ₩25,511 | 0.00% | 5.3만 |
|---|
| 2026.07.24 | ₩25,538 | ₩25,552 | ₩25,417 | ₩25,417 | -0.47% | 6.2만 |
|---|
| 2026.07.23 | ₩25,485 | ₩25,592 | ₩25,458 | ₩25,471 | -0.05% | 7.3만 |
|---|
| 2026.07.22 | ₩25,592 | ₩25,726 | ₩25,578 | ₩25,632 | +0.16% | 6.8만 |
|---|
| 2026.07.21 | ₩25,686 | ₩25,806 | ₩25,605 | ₩25,632 | -0.21% | 5.6만 |
|---|
| 2026.07.20 | ₩25,686 | ₩25,820 | ₩25,686 | ₩25,713 | +0.10% | 10.8만 |
|---|
| 2026.07.17 | ₩25,699 | ₩25,726 | ₩25,632 | ₩25,713 | +0.05% | 4.9만 |
|---|
| 2026.07.16 | ₩25,659 | ₩25,733 | ₩25,578 | ₩25,659 | 0.00% | 7.1만 |
|---|
| 2026.07.15 | ₩25,659 | ₩25,806 | ₩25,645 | ₩25,713 | +0.21% | 9만 |
|---|
| 2026.07.14 | ₩25,605 | ₩25,726 | ₩25,565 | ₩25,686 | +0.31% | 5.2만 |
|---|
| 2026.07.13 | ₩25,645 | ₩25,711 | ₩25,525 | ₩25,552 | -0.37% | 8.5만 |
|---|
| 2026.07.10 | ₩25,686 | ₩25,753 | ₩25,577 | ₩25,645 | -0.16% | 7.9만 |
|---|
| 2026.07.09 | ₩25,699 | ₩25,780 | ₩25,672 | ₩25,713 | +0.05% | 8.5만 |
|---|
| 2026.07.08 | ₩25,806 | ₩25,860 | ₩25,632 | ₩25,699 | -0.42% | 7.5만 |
|---|
| 2026.07.07 | ₩25,981 | ₩25,994 | ₩25,820 | ₩25,860 | -0.46% | 6.3만 |
|---|
| 2026.07.06 | ₩25,860 | ₩26,008 | ₩25,860 | ₩25,981 | +0.47% | 6.8만 |
|---|
| 2026.07.02 | ₩25,941 | ₩26,021 | ₩25,780 | ₩25,860 | -0.31% | 7.3만 |
|---|
| 2026.07.01 | ₩25,860 | ₩26,021 | ₩25,847 | ₩25,873 | +0.05% | 7.8만 |
|---|
| 2026.06.30 | ₩25,887 | ₩25,994 | ₩25,672 | ₩25,806 | -0.31% | 87만 |
|---|
| 2026.06.29 | ₩25,833 | ₩25,967 | ₩25,766 | ₩25,887 | +0.21% | 7.9만 |
|---|
| 2026.06.26 | ₩25,820 | ₩25,887 | ₩25,713 | ₩25,753 | -0.26% | 9.3만 |
|---|
| 2026.06.25 | ₩26,061 | ₩26,061 | ₩25,860 | ₩25,860 | -0.77% | 7.4만 |
|---|
| 2026.06.24 | ₩26,048 | ₩26,142 | ₩25,914 | ₩25,967 | -0.31% | 5.1만 |
|---|
| 2026.06.23 | ₩25,967 | ₩26,034 | ₩25,914 | ₩25,967 | 0.00% | 8.7만 |
|---|
| 2026.06.22 | ₩26,383 | ₩26,383 | ₩26,034 | ₩26,034 | -1.32% | 8.4만 |
|---|
| 2026.06.18 | ₩26,316 | ₩26,397 | ₩26,236 | ₩26,330 | +0.05% | 7만 |
|---|
| 2026.06.17 | ₩26,289 | ₩26,410 | ₩26,262 | ₩26,303 | +0.05% | 8.3만 |
|---|
| 2026.06.16 | ₩26,289 | ₩26,410 | ₩26,283 | ₩26,289 | 0.00% | 4.6만 |
|---|
| 2026.06.15 | ₩26,303 | ₩26,330 | ₩26,276 | ₩26,303 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩26,249 | ₩26,303 | ₩26,169 | ₩26,262 | +0.05% | 8.2만 |
|---|
| 2026.06.11 | ₩25,887 | ₩26,249 | ₩25,887 | ₩26,249 | +1.40% | 9.7만 |
|---|
| 2026.06.10 | ₩25,927 | ₩26,021 | ₩25,887 | ₩25,954 | +0.10% | 6.1만 |
|---|
| 2026.06.09 | ₩25,887 | ₩26,008 | ₩25,833 | ₩26,008 | +0.47% | 9만 |
|---|
| 2026.06.08 | ₩25,900 | ₩25,994 | ₩25,833 | ₩25,954 | +0.21% | 6.6만 |
|---|
| 2026.06.05 | ₩25,820 | ₩25,927 | ₩25,766 | ₩25,900 | +0.31% | 7.4만 |
|---|
| 2026.06.04 | ₩25,954 | ₩26,075 | ₩25,900 | ₩25,900 | -0.21% | 4.3만 |
|---|
| 2026.06.03 | ₩26,102 | ₩26,162 | ₩25,820 | ₩25,954 | -0.57% | 10.9만 |
|---|
| 2026.06.02 | ₩26,249 | ₩26,249 | ₩26,088 | ₩26,182 | -0.26% | 7.3만 |
|---|
| 2026.06.01 | ₩26,222 | ₩26,397 | ₩26,183 | ₩26,249 | +0.10% | 4.6만 |
|---|
| 2026.05.29 | ₩26,343 | ₩26,464 | ₩26,236 | ₩26,236 | -0.41% | 8.3만 |
|---|
| 2026.05.28 | ₩26,276 | ₩26,437 | ₩26,262 | ₩26,356 | +0.31% | 5.1만 |
|---|
| 2026.05.27 | ₩26,356 | ₩26,383 | ₩26,236 | ₩26,316 | -0.15% | 4.9만 |
|---|
| 2026.05.26 | ₩26,195 | ₩26,316 | ₩26,169 | ₩26,249 | +0.20% | 5.2만 |
|---|
| 2026.05.22 | ₩26,236 | ₩26,262 | ₩26,088 | ₩26,128 | -0.41% | 5.7만 |
|---|
| 2026.05.21 | ₩26,289 | ₩26,336 | ₩26,048 | ₩26,155 | -0.51% | 7.3만 |
|---|
| 2026.05.20 | ₩26,222 | ₩26,356 | ₩26,155 | ₩26,276 | +0.20% | 4만 |
|---|
| 2026.05.19 | ₩26,222 | ₩26,289 | ₩26,169 | ₩26,182 | -0.15% | 4.6만 |
|---|
| 2026.05.18 | ₩26,437 | ₩26,584 | ₩26,289 | ₩26,330 | -0.41% | 6.2만 |
|---|
| 2026.05.15 | ₩26,598 | ₩26,625 | ₩26,397 | ₩26,410 | -0.71% | 6.6만 |
|---|
| 2026.05.14 | ₩26,799 | ₩26,866 | ₩26,665 | ₩26,705 | -0.35% | 4.4만 |
|---|
| 2026.05.13 | ₩26,906 | ₩26,960 | ₩26,752 | ₩26,790 | -0.43% | 6.5만 |
|---|
| 2026.05.12 | ₩27,054 | ₩27,054 | ₩26,913 | ₩26,960 | -0.35% | 3.9만 |
|---|
| 2026.05.11 | ₩26,987 | ₩27,067 | ₩26,906 | ₩27,054 | +0.25% | 3.6만 |
|---|
| 2026.05.08 | ₩26,933 | ₩27,040 | ₩26,879 | ₩27,040 | +0.40% | 6.6만 |
|---|
| 2026.05.07 | ₩26,947 | ₩26,987 | ₩26,853 | ₩26,866 | -0.30% | 6.2만 |
|---|
| 2026.05.06 | ₩26,906 | ₩27,019 | ₩26,879 | ₩26,947 | +0.15% | 4.2만 |
|---|
| 2026.05.05 | ₩26,947 | ₩26,947 | ₩26,799 | ₩26,906 | -0.15% | 3.4만 |
|---|
| 2026.05.04 | ₩26,906 | ₩27,000 | ₩26,853 | ₩26,866 | -0.15% | 4.3만 |
|---|
| 2026.05.01 | ₩26,879 | ₩26,987 | ₩26,759 | ₩26,947 | +0.25% | 8.7만 |
|---|
| 2026.04.30 | ₩26,759 | ₩26,879 | ₩26,625 | ₩26,786 | +0.10% | 11.7만 |
|---|
| 2026.04.29 | ₩27,040 | ₩27,040 | ₩26,584 | ₩26,692 | -1.29% | 8.2만 |
|---|
| 2026.04.28 | ₩27,389 | ₩27,510 | ₩27,389 | ₩27,429 | +0.15% | 4.5만 |
|---|
| 2026.04.27 | ₩27,564 | ₩27,564 | ₩27,429 | ₩27,470 | -0.34% | 5.3만 |
|---|
| 2026.04.24 | ₩27,564 | ₩27,657 | ₩27,496 | ₩27,510 | -0.19% | 4.1만 |
|---|
| 2026.04.23 | ₩27,456 | ₩27,631 | ₩27,456 | ₩27,550 | +0.34% | 7만 |
|---|
| 2026.04.22 | ₩27,335 | ₩27,496 | ₩27,289 | ₩27,456 | +0.44% | 3.9만 |
|---|
| 2026.04.21 | ₩27,362 | ₩27,416 | ₩27,255 | ₩27,309 | -0.20% | 5만 |
|---|
| 2026.04.20 | ₩27,322 | ₩27,416 | ₩27,201 | ₩27,322 | 0.00% | 4.2만 |
|---|
| 2026.04.17 | ₩27,443 | ₩27,443 | ₩27,311 | ₩27,376 | -0.24% | 3.1만 |
|---|
| 2026.04.16 | ₩27,496 | ₩27,496 | ₩27,255 | ₩27,295 | -0.73% | 4.5만 |
|---|
| 2026.04.15 | ₩27,376 | ₩27,468 | ₩27,255 | ₩27,389 | +0.05% | 3.8만 |
|---|
| 2026.04.14 | ₩27,148 | ₩27,322 | ₩27,114 | ₩27,282 | +0.49% | 3.2만 |
|---|
| 2026.04.13 | ₩27,067 | ₩27,161 | ₩26,960 | ₩27,081 | +0.05% | 6만 |
|---|
| 2026.04.10 | ₩27,000 | ₩27,094 | ₩26,960 | ₩27,027 | +0.10% | 5.5만 |
|---|
| 2026.04.09 | ₩27,040 | ₩27,101 | ₩26,947 | ₩27,000 | -0.15% | 5.5만 |
|---|
| 2026.04.08 | ₩26,973 | ₩27,188 | ₩26,879 | ₩27,040 | +0.25% | 6.5만 |
|---|
| 2026.04.07 | ₩26,410 | ₩26,692 | ₩26,276 | ₩26,692 | +1.07% | 9.9만 |
|---|
| 2026.04.06 | ₩26,477 | ₩26,477 | ₩26,252 | ₩26,437 | -0.15% | 4.2만 |
|---|
| 2026.04.02 | ₩25,954 | ₩26,316 | ₩25,954 | ₩26,289 | +1.29% | 5.3만 |
|---|
| 2026.04.01 | ₩25,967 | ₩26,303 | ₩25,887 | ₩26,155 | +0.72% | 11만 |
|---|
| 2026.03.31 | ₩26,155 | ₩26,155 | ₩25,887 | ₩25,887 | -1.03% | 42.2만 |
|---|
| 2026.03.30 | ₩26,262 | ₩26,330 | ₩25,954 | ₩25,994 | -1.02% | 8.8만 |
|---|
| 2026.03.27 | ₩26,316 | ₩26,370 | ₩26,195 | ₩26,195 | -0.46% | 5.6만 |
|---|
| 2026.03.26 | ₩26,423 | ₩26,541 | ₩26,316 | ₩26,383 | -0.15% | 10.2만 |
|---|
| 2026.03.25 | ₩26,370 | ₩26,598 | ₩26,316 | ₩26,410 | +0.15% | 12.5만 |
|---|
| 2026.03.24 | ₩26,276 | ₩26,464 | ₩26,249 | ₩26,262 | -0.05% | 5.1만 |
|---|
| 2026.03.23 | ₩26,464 | ₩26,638 | ₩26,383 | ₩26,383 | -0.30% | 11.7만 |
|---|
| 2026.03.20 | ₩26,718 | ₩26,759 | ₩26,356 | ₩26,356 | -1.36% | 11.5만 |
|---|
| 2026.03.19 | ₩26,826 | ₩26,947 | ₩26,772 | ₩26,772 | -0.20% | 6.5만 |
|---|
| 2026.03.18 | ₩27,081 | ₩27,175 | ₩26,839 | ₩26,866 | -0.79% | 8만 |
|---|
| 2026.03.17 | ₩27,228 | ₩27,322 | ₩27,040 | ₩27,054 | -0.64% | 11.6만 |
|---|
| 2026.03.16 | ₩27,362 | ₩27,523 | ₩27,107 | ₩27,188 | -0.64% | 7만 |
|---|
| 2026.03.13 | ₩27,537 | ₩27,657 | ₩27,268 | ₩27,335 | -0.73% | 5.9만 |
|---|
| 2026.03.12 | ₩27,644 | ₩27,698 | ₩27,523 | ₩27,537 | -0.39% | 4.3만 |
|---|
| 2026.03.11 | ₩27,818 | ₩27,952 | ₩27,711 | ₩27,724 | -0.34% | 6.2만 |
|---|
| 2026.03.10 | ₩27,912 | ₩27,926 | ₩27,818 | ₩27,818 | -0.34% | 3.8만 |
|---|
| 2026.03.09 | ₩27,765 | ₩27,926 | ₩27,751 | ₩27,845 | +0.29% | 6.2만 |
|---|
| 2026.03.06 | ₩28,194 | ₩28,194 | ₩27,952 | ₩27,966 | -0.81% | 6.6만 |
|---|
| 2026.03.05 | ₩28,207 | ₩28,327 | ₩28,113 | ₩28,248 | +0.14% | 5.5만 |
|---|
| 2026.03.04 | ₩28,140 | ₩28,276 | ₩28,101 | ₩28,207 | +0.24% | 4만 |
|---|
| 2026.03.03 | ₩28,033 | ₩28,288 | ₩27,926 | ₩28,248 | +0.77% | 7.9만 |
|---|
| 2026.03.02 | ₩27,939 | ₩28,409 | ₩27,698 | ₩28,315 | +1.34% | 12.5만 |
|---|
| 2026.02.27 | ₩27,926 | ₩28,127 | ₩27,926 | ₩28,020 | +0.34% | 44.3만 |
|---|
| 2026.02.26 | ₩28,046 | ₩28,060 | ₩27,912 | ₩28,033 | -0.05% | 6.8만 |
|---|
| 2026.02.25 | ₩27,899 | ₩28,100 | ₩27,885 | ₩28,087 | +0.67% | 8.6만 |
|---|
| 2026.02.24 | ₩27,778 | ₩27,912 | ₩27,738 | ₩27,899 | +0.43% | 5.5만 |
|---|
| 2026.02.23 | ₩27,845 | ₩27,885 | ₩27,724 | ₩27,859 | +0.05% | 7.4만 |
|---|
| 2026.02.20 | ₩27,805 | ₩27,845 | ₩27,792 | ₩27,832 | +0.10% | 4.4만 |
|---|
| 2026.02.19 | ₩27,738 | ₩27,885 | ₩27,724 | ₩27,818 | +0.29% | 8.9만 |
|---|
| 2026.02.18 | ₩27,845 | ₩27,979 | ₩27,751 | ₩27,832 | -0.05% | 8.3만 |
|---|
| 2026.02.17 | ₩27,698 | ₩27,845 | ₩27,570 | ₩27,832 | +0.48% | 7.6만 |
|---|
| 2026.02.13 | ₩27,496 | ₩27,657 | ₩27,490 | ₩27,604 | +0.39% | 5.4만 |
|---|
| 2026.02.12 | ₩27,483 | ₩27,564 | ₩27,483 | ₩27,483 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩27,429 | ₩27,523 | ₩27,349 | ₩27,483 | +0.20% | 3.5만 |
|---|
| 2026.02.10 | ₩27,295 | ₩27,429 | ₩27,242 | ₩27,403 | +0.39% | 3.7만 |
|---|
| 2026.02.09 | ₩27,322 | ₩27,349 | ₩27,201 | ₩27,335 | +0.05% | 6.7만 |
|---|
| 2026.02.06 | ₩27,443 | ₩27,443 | ₩27,255 | ₩27,268 | -0.64% | 7.7만 |
|---|
| 2026.02.05 | ₩27,389 | ₩27,456 | ₩27,295 | ₩27,362 | -0.10% | 4.9만 |
|---|
| 2026.02.04 | ₩27,483 | ₩27,496 | ₩27,362 | ₩27,376 | -0.39% | 6.6만 |
|---|
| 2026.02.03 | ₩27,523 | ₩27,590 | ₩27,322 | ₩27,403 | -0.44% | 4.5만 |
|---|
| 2026.02.02 | ₩27,564 | ₩27,604 | ₩27,443 | ₩27,537 | -0.10% | 4.9만 |
|---|
| 2026.01.30 | ₩27,590 | ₩27,590 | ₩27,443 | ₩27,564 | -0.10% | 7.7만 |
|---|
| 2026.01.29 | ₩27,631 | ₩27,631 | ₩27,496 | ₩27,550 | -0.29% | 5.1만 |
|---|
| 2026.01.28 | ₩28,046 | ₩28,046 | ₩27,912 | ₩27,966 | -0.29% | 4.8만 |
|---|
| 2026.01.27 | ₩28,060 | ₩28,061 | ₩27,966 | ₩28,060 | 0.00% | 3.7만 |
|---|
| 2026.01.26 | ₩27,939 | ₩28,100 | ₩27,899 | ₩28,100 | +0.58% | 6.7만 |
|---|
| 2026.01.23 | ₩28,006 | ₩28,060 | ₩27,885 | ₩27,926 | -0.29% | 8만 |
|---|
| 2026.01.22 | ₩27,872 | ₩28,006 | ₩27,832 | ₩27,926 | +0.19% | 5.7만 |
|---|
| 2026.01.21 | ₩27,792 | ₩27,952 | ₩27,738 | ₩27,872 | +0.29% | 7.4만 |
|---|
| 2026.01.20 | ₩27,765 | ₩27,832 | ₩27,594 | ₩27,751 | -0.05% | 11.4만 |
|---|
| 2026.01.16 | ₩27,912 | ₩28,060 | ₩27,859 | ₩27,872 | -0.14% | 5.8만 |
|---|
| 2026.01.15 | ₩27,912 | ₩28,046 | ₩27,892 | ₩27,993 | +0.29% | 7.7만 |
|---|
| 2026.01.14 | ₩27,698 | ₩27,872 | ₩27,610 | ₩27,818 | +0.44% | 5.9만 |
|---|
| 2026.01.13 | ₩27,724 | ₩27,859 | ₩27,617 | ₩27,724 | 0.00% | 10.2만 |
|---|
| 2026.01.12 | ₩27,684 | ₩27,778 | ₩27,523 | ₩27,711 | +0.10% | 7.7만 |
|---|
| 2026.01.09 | ₩27,644 | ₩27,724 | ₩27,564 | ₩27,724 | +0.29% | 8.4만 |
|---|
| 2026.01.08 | ₩27,577 | ₩27,684 | ₩27,523 | ₩27,631 | +0.19% | 8만 |
|---|
| 2026.01.07 | ₩27,657 | ₩27,684 | ₩27,523 | ₩27,631 | -0.10% | 7.2만 |
|---|
| 2026.01.06 | ₩27,564 | ₩27,631 | ₩27,429 | ₩27,590 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩27,604 | ₩27,711 | ₩27,429 | ₩27,604 | 0.00% | 13.1만 |
|---|
| 2026.01.02 | ₩27,242 | ₩27,510 | ₩27,242 | ₩27,483 | +0.89% | 7.8만 |
|---|
| 2025.12.31 | ₩27,107 | ₩27,188 | ₩27,094 | ₩27,148 | +0.15% | 18.9만 |
|---|
| 2025.12.30 | ₩27,201 | ₩27,201 | ₩27,043 | ₩27,148 | -0.20% | 12.2만 |
|---|
| 2025.12.29 | ₩27,148 | ₩27,215 | ₩27,148 | ₩27,161 | +0.05% | 7.4만 |
|---|
| 2025.12.26 | ₩27,175 | ₩27,228 | ₩27,134 | ₩27,175 | 0.00% | 8.4만 |
|---|
| 2025.12.24 | ₩27,121 | ₩27,228 | ₩27,107 | ₩27,175 | +0.20% | 20.5만 |
|---|
| 2025.12.23 | ₩27,161 | ₩27,215 | ₩27,107 | ₩27,148 | -0.05% | 11.8만 |
|---|
| 2025.12.22 | ₩27,282 | ₩27,349 | ₩27,188 | ₩27,242 | -0.15% | 8.4만 |
|---|
| 2025.12.19 | ₩27,175 | ₩27,295 | ₩27,175 | ₩27,228 | +0.20% | 6만 |
|---|
| 2025.12.18 | ₩27,255 | ₩27,335 | ₩27,181 | ₩27,201 | -0.20% | 16.1만 |
|---|
| 2025.12.17 | ₩27,349 | ₩27,349 | ₩27,148 | ₩27,201 | -0.54% | 14.3만 |
|---|
| 2025.12.16 | ₩27,349 | ₩27,362 | ₩27,268 | ₩27,349 | 0.00% | 10.2만 |
|---|
| 2025.12.15 | ₩27,282 | ₩27,362 | ₩27,188 | ₩27,295 | +0.05% | 8.2만 |
|---|
| 2025.12.12 | ₩27,295 | ₩27,376 | ₩27,175 | ₩27,228 | -0.25% | 10.5만 |
|---|
| 2025.12.11 | ₩27,027 | ₩27,443 | ₩26,960 | ₩27,443 | +1.54% | 32.2만 |
|---|
| 2025.12.10 | ₩26,987 | ₩27,134 | ₩26,826 | ₩27,040 | +0.20% | 19.9만 |
|---|
| 2025.12.09 | ₩27,000 | ₩27,040 | ₩26,893 | ₩26,906 | -0.35% | 10.8만 |
|---|
| 2025.12.08 | ₩26,826 | ₩26,973 | ₩26,705 | ₩26,920 | +0.35% | 20.7만 |
|---|
| 2025.12.05 | ₩26,866 | ₩26,937 | ₩26,692 | ₩26,866 | 0.00% | 17.6만 |
|---|
| 2025.12.04 | ₩26,960 | ₩27,027 | ₩26,866 | ₩26,879 | -0.30% | 10.8만 |
|---|
| 2025.12.03 | ₩26,973 | ₩27,014 | ₩26,866 | ₩26,973 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩26,839 | ₩26,973 | ₩26,720 | ₩26,973 | +0.50% | 14만 |
|---|
| 2025.12.01 | ₩26,853 | ₩27,000 | ₩26,786 | ₩26,866 | +0.05% | 8.5만 |
|---|
| 2025.11.28 | ₩27,107 | ₩27,148 | ₩26,893 | ₩27,000 | -0.40% | 14.6만 |
|---|
| 2025.11.26 | ₩27,027 | ₩27,148 | ₩26,973 | ₩27,094 | +0.25% | 8.2만 |
|---|
| 2025.11.25 | ₩26,960 | ₩27,160 | ₩26,920 | ₩27,000 | +0.15% | 9.5만 |
|---|
| 2025.11.24 | ₩26,906 | ₩27,067 | ₩26,866 | ₩26,933 | +0.10% | 6.3만 |
|---|
| 2025.11.21 | ₩26,799 | ₩27,027 | ₩26,705 | ₩26,853 | +0.20% | 8.9만 |
|---|
| 2025.11.20 | ₩27,014 | ₩27,094 | ₩26,718 | ₩26,799 | -0.79% | 12.9만 |
|---|
| 2025.11.19 | ₩26,947 | ₩26,987 | ₩26,853 | ₩26,906 | -0.15% | 12.5만 |
|---|
| 2025.11.18 | ₩26,947 | ₩27,040 | ₩26,853 | ₩26,947 | 0.00% | 10.4만 |
|---|
| 2025.11.17 | ₩27,188 | ₩27,215 | ₩26,692 | ₩26,947 | -0.89% | 11.7만 |
|---|
| 2025.11.14 | ₩27,175 | ₩27,362 | ₩27,014 | ₩27,215 | +0.15% | 12.9만 |
|---|
| 2025.11.13 | ₩27,564 | ₩27,577 | ₩27,175 | ₩27,188 | -1.36% | 10.3만 |
|---|
| 2025.11.12 | ₩27,872 | ₩27,899 | ₩27,537 | ₩27,577 | -1.06% | 8만 |
|---|
| 2025.11.11 | ₩27,885 | ₩27,939 | ₩27,832 | ₩27,859 | -0.10% | 4.4만 |
|---|
| 2025.11.10 | ₩27,751 | ₩27,844 | ₩27,644 | ₩27,832 | +0.29% | 4.3만 |
|---|
| 2025.11.07 | ₩27,792 | ₩27,792 | ₩27,550 | ₩27,724 | -0.24% | 9.1만 |
|---|
| 2025.11.06 | ₩27,765 | ₩27,806 | ₩27,644 | ₩27,792 | +0.10% | 11.1만 |
|---|
| 2025.11.05 | ₩27,684 | ₩27,851 | ₩27,631 | ₩27,738 | +0.19% | 8.1만 |
|---|
| 2025.11.04 | ₩27,657 | ₩27,792 | ₩27,538 | ₩27,684 | +0.10% | 9만 |
|---|
| 2025.11.03 | ₩27,926 | ₩27,966 | ₩27,724 | ₩27,751 | -0.62% | 11.9만 |
|---|
| 2025.10.31 | ₩27,979 | ₩27,979 | ₩27,738 | ₩27,832 | -0.53% | 21.8만 |
|---|
| 2025.10.30 | ₩27,966 | ₩28,020 | ₩27,832 | ₩27,939 | -0.10% | 16.9만 |
|---|
| 2025.10.29 | ₩28,100 | ₩28,154 | ₩27,952 | ₩28,046 | -0.19% | 8.6만 |
|---|
| 2025.10.28 | ₩28,543 | ₩28,543 | ₩28,328 | ₩28,462 | -0.28% | 6.4만 |
|---|
| 2025.10.27 | ₩28,462 | ₩28,502 | ₩28,395 | ₩28,476 | +0.05% | 5.7만 |
|---|
| 2025.10.24 | ₩28,435 | ₩28,529 | ₩28,331 | ₩28,395 | -0.14% | 8.3만 |
|---|
| 2025.10.23 | ₩28,328 | ₩28,435 | ₩28,301 | ₩28,328 | 0.00% | 5만 |
|---|
| 2025.10.22 | ₩28,476 | ₩28,543 | ₩28,234 | ₩28,368 | -0.38% | 8만 |
|---|
| 2025.10.21 | ₩28,556 | ₩28,650 | ₩28,435 | ₩28,489 | -0.23% | 7.6만 |
|---|
| 2025.10.20 | ₩28,315 | ₩28,556 | ₩28,301 | ₩28,502 | +0.66% | 6만 |
|---|
| 2025.10.17 | ₩28,046 | ₩28,288 | ₩27,986 | ₩28,288 | +0.86% | 7.9만 |
|---|
| 2025.10.16 | ₩28,234 | ₩28,234 | ₩27,993 | ₩28,073 | -0.57% | 52.4만 |
|---|
| 2025.10.15 | ₩28,073 | ₩28,261 | ₩27,999 | ₩28,207 | +0.48% | 44.7만 |
|---|
| 2025.10.14 | ₩28,073 | ₩28,100 | ₩27,912 | ₩27,993 | -0.29% | 55만 |
|---|
| 2025.10.13 | ₩28,046 | ₩28,127 | ₩27,979 | ₩28,113 | +0.24% | 4만 |
|---|
| 2025.10.10 | ₩28,194 | ₩28,261 | ₩27,845 | ₩27,859 | -1.19% | 7.2만 |
|---|
