시장 데이터를 불러오는 중
Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15, 2060 · SOJE · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,891 | ₩21,148 | ₩20,717 | ₩20,891 | 0.00% | 3.5만 |
| 2026.10.08 | ₩21,065 | ₩21,226 | ₩20,958 | ₩20,985 | -0.38% | 8.4만 |
| 2026.10.07 | ₩21,186 | ₩21,239 | ₩20,940 | ₩21,038 | -0.70% | 7.4만 |
| 2026.10.06 | ₩21,373 | ₩21,588 | ₩21,373 | ₩21,414 | +0.19% | 5.4만 |
| 2026.10.05 | ₩21,561 | ₩21,588 | ₩21,306 | ₩21,494 | -0.31% | 12.5만 |
| 2026.10.02 | ₩21,293 | ₩21,829 | ₩21,293 | ₩21,601 | +1.45% | 34.9만 |
| 2026.10.01 | ₩20,596 | ₩21,373 | ₩20,516 | ₩21,293 | +3.38% | 10.1만 |
| 2026.09.30 | ₩20,784 | ₩20,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,690 |
| -0.45% |
| 14.4만 |
| 2026.09.29 | ₩20,985 | ₩21,012 | ₩20,677 | ₩20,784 | -0.96% | 9.7만 |
|---|
| 2026.09.28 | ₩21,052 | ₩21,275 | ₩20,904 | ₩20,971 | -0.38% | 5.2만 |
|---|
| 2026.09.25 | ₩22,512 | ₩22,512 | ₩21,172 | ₩21,199 | -5.83% | 7.6만 |
|---|
| 2026.09.24 | ₩21,280 | ₩21,628 | ₩21,280 | ₩21,414 | +0.63% | 7.4만 |
|---|
| 2026.09.23 | ₩21,494 | ₩21,615 | ₩21,226 | ₩21,440 | -0.25% | 7.5만 |
|---|
| 2026.09.22 | ₩21,615 | ₩21,682 | ₩21,423 | ₩21,588 | -0.12% | 6.3만 |
|---|
| 2026.09.21 | ₩21,762 | ₩21,909 | ₩21,574 | ₩21,682 | -0.37% | 5.3만 |
|---|
| 2026.09.18 | ₩21,829 | ₩21,869 | ₩21,574 | ₩21,762 | -0.31% | 5.7만 |
|---|
| 2026.09.17 | ₩21,775 | ₩22,110 | ₩21,628 | ₩21,749 | -0.12% | 6.9만 |
|---|
| 2026.09.16 | ₩21,440 | ₩21,923 | ₩21,347 | ₩21,722 | +1.31% | 9.5만 |
|---|
| 2026.09.15 | ₩21,534 | ₩21,615 | ₩21,172 | ₩21,494 | -0.19% | 12.9만 |
|---|
| 2026.09.14 | ₩21,548 | ₩21,655 | ₩21,454 | ₩21,615 | +0.31% | 6.9만 |
|---|
| 2026.09.11 | ₩21,494 | ₩21,708 | ₩21,353 | ₩21,641 | +0.69% | 16.1만 |
|---|
| 2026.09.10 | ₩21,213 | ₩21,467 | ₩21,052 | ₩21,440 | +1.07% | 25.4만 |
|---|
| 2026.09.09 | ₩21,172 | ₩21,414 | ₩21,065 | ₩21,373 | +0.95% | 15.2만 |
|---|
| 2026.09.08 | ₩21,333 | ₩21,360 | ₩21,172 | ₩21,186 | -0.69% | 9.5만 |
|---|
| 2026.09.04 | ₩21,065 | ₩21,333 | ₩20,918 | ₩21,333 | +1.27% | 13.9만 |
|---|
| 2026.09.03 | ₩21,105 | ₩21,440 | ₩20,985 | ₩21,065 | -0.19% | 5.3만 |
|---|
| 2026.09.02 | ₩20,891 | ₩21,179 | ₩20,891 | ₩21,105 | +1.03% | 6.5만 |
|---|
| 2026.09.01 | ₩21,052 | ₩21,119 | ₩20,918 | ₩20,918 | -0.64% | 6.3만 |
|---|
| 2026.08.31 | ₩21,440 | ₩21,515 | ₩20,985 | ₩21,172 | -1.25% | 7만 |
|---|
| 2026.08.28 | ₩21,615 | ₩21,728 | ₩21,440 | ₩21,454 | -0.74% | 2.8만 |
|---|
| 2026.08.27 | ₩21,735 | ₩21,749 | ₩21,588 | ₩21,722 | -0.06% | 3.2만 |
|---|
| 2026.08.26 | ₩21,601 | ₩21,749 | ₩21,601 | ₩21,641 | +0.19% | 6.2만 |
|---|
| 2026.08.25 | ₩21,588 | ₩21,735 | ₩21,494 | ₩21,635 | +0.22% | 3.8만 |
|---|
| 2026.08.24 | ₩21,333 | ₩21,494 | ₩21,266 | ₩21,481 | +0.69% | 3.3만 |
|---|
| 2026.08.21 | ₩21,467 | ₩21,548 | ₩21,199 | ₩21,306 | -0.75% | 7.3만 |
|---|
| 2026.08.20 | ₩21,561 | ₩21,657 | ₩21,414 | ₩21,534 | -0.12% | 3.7만 |
|---|
| 2026.08.19 | ₩21,467 | ₩21,762 | ₩21,333 | ₩21,668 | +0.94% | 6.6만 |
|---|
| 2026.08.18 | ₩21,373 | ₩21,373 | ₩21,243 | ₩21,333 | -0.19% | 7.1만 |
|---|
| 2026.08.17 | ₩21,695 | ₩21,742 | ₩21,373 | ₩21,373 | -1.48% | 6.2만 |
|---|
| 2026.08.14 | ₩21,708 | ₩21,829 | ₩21,683 | ₩21,695 | -0.06% | 3.1만 |
|---|
| 2026.08.13 | ₩21,775 | ₩21,950 | ₩21,730 | ₩21,762 | -0.06% | 4.5만 |
|---|
| 2026.08.12 | ₩21,722 | ₩21,856 | ₩21,708 | ₩21,762 | +0.19% | 2.3만 |
|---|
| 2026.08.11 | ₩21,735 | ₩21,842 | ₩21,722 | ₩21,775 | +0.18% | 4만 |
|---|
| 2026.08.10 | ₩21,976 | ₩21,976 | ₩21,708 | ₩21,842 | -0.61% | 6.7만 |
|---|
| 2026.08.07 | ₩22,030 | ₩22,164 | ₩21,909 | ₩21,963 | -0.30% | 5만 |
|---|
| 2026.08.06 | ₩22,110 | ₩22,177 | ₩21,936 | ₩22,003 | -0.48% | 5.2만 |
|---|
| 2026.08.05 | ₩22,285 | ₩22,338 | ₩22,124 | ₩22,151 | -0.60% | 4만 |
|---|
| 2026.08.04 | ₩22,365 | ₩22,378 | ₩22,258 | ₩22,298 | -0.30% | 5.7만 |
|---|
| 2026.08.03 | ₩22,164 | ₩22,388 | ₩22,164 | ₩22,338 | +0.79% | 5.9만 |
|---|
| 2026.07.31 | ₩22,070 | ₩22,271 | ₩22,070 | ₩22,177 | +0.49% | 8.4만 |
|---|
| 2026.07.30 | ₩22,017 | ₩22,164 | ₩22,017 | ₩22,110 | +0.43% | 7.1만 |
|---|
| 2026.07.29 | ₩22,110 | ₩22,197 | ₩21,923 | ₩22,037 | -0.33% | 7.3만 |
|---|
| 2026.07.28 | ₩22,137 | ₩22,325 | ₩22,137 | ₩22,177 | +0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩22,191 | ₩22,311 | ₩22,124 | ₩22,164 | -0.12% | 3만 |
|---|
| 2026.07.24 | ₩22,151 | ₩22,285 | ₩22,124 | ₩22,164 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩22,110 | ₩22,231 | ₩22,110 | ₩22,177 | +0.30% | 6.4만 |
|---|
| 2026.07.22 | ₩22,271 | ₩22,419 | ₩22,248 | ₩22,338 | +0.30% | 3.7만 |
|---|
| 2026.07.21 | ₩22,419 | ₩22,499 | ₩22,244 | ₩22,325 | -0.42% | 3.9만 |
|---|
| 2026.07.20 | ₩22,352 | ₩22,534 | ₩22,325 | ₩22,432 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩22,271 | ₩22,445 | ₩22,271 | ₩22,352 | +0.36% | 4.3만 |
|---|
| 2026.07.16 | ₩22,325 | ₩22,405 | ₩22,311 | ₩22,378 | +0.24% | 3.9만 |
|---|
| 2026.07.15 | ₩22,311 | ₩22,499 | ₩22,264 | ₩22,405 | +0.42% | 8.4만 |
|---|
| 2026.07.14 | ₩22,271 | ₩22,392 | ₩22,238 | ₩22,311 | +0.18% | 3.9만 |
|---|
| 2026.07.13 | ₩22,593 | ₩22,660 | ₩22,539 | ₩22,620 | +0.12% | 4.8만 |
|---|
| 2026.07.10 | ₩22,606 | ₩22,740 | ₩22,539 | ₩22,660 | +0.24% | 4.1만 |
|---|
| 2026.07.09 | ₩22,713 | ₩22,740 | ₩22,620 | ₩22,646 | -0.29% | 3.1만 |
|---|
| 2026.07.08 | ₩22,740 | ₩22,767 | ₩22,526 | ₩22,660 | -0.35% | 8.4만 |
|---|
| 2026.07.07 | ₩22,780 | ₩22,821 | ₩22,713 | ₩22,767 | -0.06% | 5.7만 |
|---|
| 2026.07.06 | ₩22,821 | ₩22,888 | ₩22,727 | ₩22,834 | +0.06% | 5.7만 |
|---|
| 2026.07.02 | ₩22,727 | ₩22,888 | ₩22,713 | ₩22,821 | +0.41% | 7.7만 |
|---|
| 2026.07.01 | ₩22,660 | ₩22,901 | ₩22,660 | ₩22,754 | +0.41% | 5.9만 |
|---|
| 2026.06.30 | ₩22,754 | ₩22,874 | ₩22,633 | ₩22,673 | -0.35% | 63.8만 |
|---|
| 2026.06.29 | ₩22,620 | ₩22,834 | ₩22,613 | ₩22,774 | +0.68% | 25.8만 |
|---|
| 2026.06.26 | ₩22,526 | ₩22,646 | ₩22,472 | ₩22,620 | +0.42% | 10.2만 |
|---|
| 2026.06.25 | ₩22,687 | ₩22,767 | ₩22,177 | ₩22,606 | -0.35% | 8.8만 |
|---|
| 2026.06.24 | ₩22,459 | ₩22,687 | ₩22,459 | ₩22,687 | +1.01% | 13.3만 |
|---|
| 2026.06.23 | ₩22,365 | ₩22,499 | ₩22,365 | ₩22,432 | +0.30% | 5.9만 |
|---|
| 2026.06.22 | ₩22,713 | ₩22,833 | ₩22,499 | ₩22,499 | -0.94% | 4.6만 |
|---|
| 2026.06.18 | ₩22,780 | ₩22,780 | ₩22,660 | ₩22,713 | -0.29% | 3.6만 |
|---|
| 2026.06.17 | ₩22,727 | ₩22,834 | ₩22,660 | ₩22,660 | -0.29% | 6.2만 |
|---|
| 2026.06.16 | ₩22,794 | ₩22,874 | ₩22,673 | ₩22,794 | 0.00% | 3.6만 |
|---|
| 2026.06.15 | ₩22,713 | ₩22,821 | ₩22,593 | ₩22,727 | +0.06% | 4.2만 |
|---|
| 2026.06.12 | ₩22,553 | ₩22,767 | ₩22,553 | ₩22,660 | +0.48% | 9.4만 |
|---|
| 2026.06.11 | ₩22,432 | ₩22,646 | ₩22,432 | ₩22,620 | +0.84% | 6.2만 |
|---|
| 2026.06.10 | ₩22,392 | ₩22,566 | ₩22,392 | ₩22,432 | +0.18% | 3.4만 |
|---|
| 2026.06.09 | ₩22,472 | ₩22,499 | ₩22,325 | ₩22,486 | +0.06% | 10.9만 |
|---|
| 2026.06.08 | ₩22,459 | ₩22,526 | ₩22,392 | ₩22,472 | +0.06% | 11.1만 |
|---|
| 2026.06.05 | ₩22,432 | ₩22,539 | ₩22,358 | ₩22,445 | +0.06% | 7.8만 |
|---|
| 2026.06.04 | ₩22,378 | ₩22,539 | ₩22,366 | ₩22,486 | +0.48% | 2.2만 |
|---|
| 2026.06.03 | ₩22,566 | ₩22,673 | ₩22,271 | ₩22,445 | -0.53% | 21.8만 |
|---|
| 2026.06.02 | ₩22,754 | ₩22,754 | ₩22,593 | ₩22,620 | -0.59% | 8.8만 |
|---|
| 2026.06.01 | ₩22,646 | ₩22,780 | ₩22,646 | ₩22,673 | +0.12% | 3.6만 |
|---|
| 2026.05.29 | ₩22,794 | ₩22,874 | ₩22,673 | ₩22,673 | -0.53% | 7.1만 |
|---|
| 2026.05.28 | ₩22,713 | ₩22,888 | ₩22,713 | ₩22,861 | +0.65% | 3.7만 |
|---|
| 2026.05.27 | ₩22,754 | ₩22,861 | ₩22,713 | ₩22,740 | -0.06% | 3만 |
|---|
| 2026.05.26 | ₩22,754 | ₩22,780 | ₩22,673 | ₩22,754 | 0.00% | 4.6만 |
|---|
| 2026.05.22 | ₩22,700 | ₩22,794 | ₩22,579 | ₩22,633 | -0.30% | 5.3만 |
|---|
| 2026.05.21 | ₩22,861 | ₩22,880 | ₩22,553 | ₩22,673 | -0.82% | 5.1만 |
|---|
| 2026.05.20 | ₩22,727 | ₩22,901 | ₩22,660 | ₩22,780 | +0.24% | 9.4만 |
|---|
| 2026.05.19 | ₩22,673 | ₩22,780 | ₩22,593 | ₩22,700 | +0.12% | 4.7만 |
|---|
| 2026.05.18 | ₩22,847 | ₩22,861 | ₩22,727 | ₩22,834 | -0.06% | 8.2만 |
|---|
| 2026.05.15 | ₩22,955 | ₩22,955 | ₩22,754 | ₩22,754 | -0.88% | 4.9만 |
|---|
| 2026.05.14 | ₩23,089 | ₩23,109 | ₩23,022 | ₩23,035 | -0.23% | 3.4만 |
|---|
| 2026.05.13 | ₩23,129 | ₩23,176 | ₩23,062 | ₩23,075 | -0.23% | 3.3만 |
|---|
| 2026.05.12 | ₩23,182 | ₩23,303 | ₩23,182 | ₩23,182 | 0.00% | 2.7만 |
|---|
| 2026.05.11 | ₩23,276 | ₩23,316 | ₩23,182 | ₩23,236 | -0.17% | 3.1만 |
|---|
| 2026.05.08 | ₩23,142 | ₩23,276 | ₩23,142 | ₩23,276 | +0.58% | 5.2만 |
|---|
| 2026.05.07 | ₩23,182 | ₩23,209 | ₩23,115 | ₩23,115 | -0.29% | 3.8만 |
|---|
| 2026.05.06 | ₩23,156 | ₩23,236 | ₩23,102 | ₩23,129 | -0.12% | 3만 |
|---|
| 2026.05.05 | ₩23,075 | ₩23,209 | ₩23,062 | ₩23,102 | +0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩23,115 | ₩23,209 | ₩23,048 | ₩23,102 | -0.06% | 4만 |
|---|
| 2026.05.01 | ₩23,169 | ₩23,267 | ₩23,062 | ₩23,209 | +0.17% | 6.7만 |
|---|
| 2026.04.30 | ₩23,048 | ₩23,249 | ₩23,048 | ₩23,169 | +0.52% | 6.5만 |
|---|
| 2026.04.29 | ₩23,263 | ₩23,263 | ₩23,048 | ₩23,075 | -0.81% | 5.3만 |
|---|
| 2026.04.28 | ₩23,316 | ₩23,397 | ₩23,263 | ₩23,315 | -0.01% | 3.6만 |
|---|
| 2026.04.27 | ₩23,504 | ₩23,517 | ₩23,410 | ₩23,410 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩23,450 | ₩23,611 | ₩23,436 | ₩23,477 | +0.11% | 6.7만 |
|---|
| 2026.04.23 | ₩23,397 | ₩23,571 | ₩23,383 | ₩23,517 | +0.52% | 5.3만 |
|---|
| 2026.04.22 | ₩23,276 | ₩23,383 | ₩23,252 | ₩23,383 | +0.46% | 4.2만 |
|---|
| 2026.04.21 | ₩23,303 | ₩23,343 | ₩23,196 | ₩23,276 | -0.12% | 2만 |
|---|
| 2026.04.20 | ₩23,249 | ₩23,370 | ₩23,249 | ₩23,303 | +0.23% | 4.2만 |
|---|
| 2026.04.17 | ₩23,410 | ₩23,450 | ₩23,316 | ₩23,316 | -0.40% | 2.7만 |
|---|
| 2026.04.16 | ₩23,517 | ₩23,517 | ₩23,263 | ₩23,263 | -1.08% | 7.6만 |
|---|
| 2026.04.15 | ₩23,437 | ₩23,571 | ₩23,370 | ₩23,504 | +0.29% | 6만 |
|---|
| 2026.04.14 | ₩23,410 | ₩23,504 | ₩23,209 | ₩23,437 | +0.11% | 3.9만 |
|---|
| 2026.04.13 | ₩23,491 | ₩23,638 | ₩23,491 | ₩23,625 | +0.57% | 5.6만 |
|---|
| 2026.04.10 | ₩23,558 | ₩23,638 | ₩23,517 | ₩23,571 | +0.06% | 2.6만 |
|---|
| 2026.04.09 | ₩23,424 | ₩23,638 | ₩23,424 | ₩23,638 | +0.92% | 3.1만 |
|---|
| 2026.04.08 | ₩23,464 | ₩23,625 | ₩23,397 | ₩23,464 | 0.00% | 9.6만 |
|---|
| 2026.04.07 | ₩23,075 | ₩23,263 | ₩22,981 | ₩23,249 | +0.75% | 5.4만 |
|---|
| 2026.04.06 | ₩23,035 | ₩23,209 | ₩23,035 | ₩23,169 | +0.58% | 2.8만 |
|---|
| 2026.04.02 | ₩22,847 | ₩23,129 | ₩22,847 | ₩23,102 | +1.11% | 6.6만 |
|---|
| 2026.04.01 | ₩22,780 | ₩23,048 | ₩22,780 | ₩23,008 | +1.00% | 7.5만 |
|---|
| 2026.03.31 | ₩22,767 | ₩22,981 | ₩22,646 | ₩22,713 | -0.24% | 37.9만 |
|---|
| 2026.03.30 | ₩22,914 | ₩22,941 | ₩22,700 | ₩22,767 | -0.64% | 8.5만 |
|---|
| 2026.03.27 | ₩23,022 | ₩23,089 | ₩22,901 | ₩22,901 | -0.52% | 9.9만 |
|---|
| 2026.03.26 | ₩23,089 | ₩23,316 | ₩23,048 | ₩23,062 | -0.12% | 12.7만 |
|---|
| 2026.03.25 | ₩23,263 | ₩23,370 | ₩23,143 | ₩23,182 | -0.35% | 3.4만 |
|---|
| 2026.03.24 | ₩23,129 | ₩23,196 | ₩23,062 | ₩23,142 | +0.06% | 3.6만 |
|---|
| 2026.03.23 | ₩23,209 | ₩23,383 | ₩23,115 | ₩23,249 | +0.17% | 4만 |
|---|
| 2026.03.20 | ₩23,316 | ₩23,343 | ₩23,068 | ₩23,169 | -0.63% | 8.9만 |
|---|
| 2026.03.19 | ₩23,343 | ₩23,470 | ₩23,249 | ₩23,424 | +0.34% | 4.6만 |
|---|
| 2026.03.18 | ₩23,584 | ₩23,671 | ₩23,410 | ₩23,410 | -0.74% | 3.1만 |
|---|
| 2026.03.17 | ₩23,745 | ₩23,759 | ₩23,625 | ₩23,638 | -0.45% | 5.5만 |
|---|
| 2026.03.16 | ₩23,879 | ₩23,986 | ₩23,665 | ₩23,692 | -0.79% | 5만 |
|---|
| 2026.03.13 | ₩23,986 | ₩24,094 | ₩23,785 | ₩23,879 | -0.45% | 4.9만 |
|---|
| 2026.03.12 | ₩24,067 | ₩24,134 | ₩23,933 | ₩24,027 | -0.17% | 5.7만 |
|---|
| 2026.03.11 | ₩24,241 | ₩24,362 | ₩24,174 | ₩24,174 | -0.28% | 2.6만 |
|---|
| 2026.03.10 | ₩24,295 | ₩24,341 | ₩24,268 | ₩24,281 | -0.06% | 3.2만 |
|---|
| 2026.03.09 | ₩24,335 | ₩24,335 | ₩24,187 | ₩24,321 | -0.06% | 4.5만 |
|---|
| 2026.03.06 | ₩24,536 | ₩24,563 | ₩24,268 | ₩24,429 | -0.44% | 8만 |
|---|
| 2026.03.05 | ₩24,603 | ₩24,630 | ₩24,549 | ₩24,603 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩24,630 | ₩24,643 | ₩24,603 | ₩24,630 | 0.00% | 2.4만 |
|---|
| 2026.03.03 | ₩24,563 | ₩24,697 | ₩24,415 | ₩24,643 | +0.33% | 2.9만 |
|---|
| 2026.03.02 | ₩24,482 | ₩24,777 | ₩24,482 | ₩24,697 | +0.88% | 3.7만 |
|---|
| 2026.02.27 | ₩24,723 | ₩24,723 | ₩24,469 | ₩24,576 | -0.60% | 22.1만 |
|---|
| 2026.02.26 | ₩24,697 | ₩24,790 | ₩24,656 | ₩24,789 | +0.37% | 4.2만 |
|---|
| 2026.02.25 | ₩24,697 | ₩24,764 | ₩24,697 | ₩24,764 | +0.27% | 2.6만 |
|---|
| 2026.02.24 | ₩24,589 | ₩24,697 | ₩24,563 | ₩24,697 | +0.44% | 4.8만 |
|---|
| 2026.02.23 | ₩24,576 | ₩24,710 | ₩24,496 | ₩24,630 | +0.22% | 8.2만 |
|---|
| 2026.02.20 | ₩24,603 | ₩24,697 | ₩24,603 | ₩24,616 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩24,630 | ₩24,710 | ₩24,589 | ₩24,616 | -0.05% | 5.5만 |
|---|
| 2026.02.18 | ₩24,656 | ₩24,789 | ₩24,630 | ₩24,670 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩24,536 | ₩24,764 | ₩24,522 | ₩24,723 | +0.76% | 4.2만 |
|---|
| 2026.02.13 | ₩24,429 | ₩24,549 | ₩24,415 | ₩24,536 | +0.44% | 3.5만 |
|---|
| 2026.02.12 | ₩24,429 | ₩24,509 | ₩24,395 | ₩24,415 | -0.05% | 3.4만 |
|---|
| 2026.02.11 | ₩24,402 | ₩24,563 | ₩24,402 | ₩24,415 | +0.05% | 2.1만 |
|---|
| 2026.02.10 | ₩24,455 | ₩24,496 | ₩24,359 | ₩24,402 | -0.22% | 3.5만 |
|---|
| 2026.02.09 | ₩24,348 | ₩24,455 | ₩24,348 | ₩24,455 | +0.44% | 5.9만 |
|---|
| 2026.02.06 | ₩24,375 | ₩24,469 | ₩24,335 | ₩24,415 | +0.16% | 3.8만 |
|---|
| 2026.02.05 | ₩24,348 | ₩24,482 | ₩24,281 | ₩24,429 | +0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩24,536 | ₩24,572 | ₩24,362 | ₩24,415 | -0.49% | 3.1만 |
|---|
| 2026.02.03 | ₩24,509 | ₩24,603 | ₩24,482 | ₩24,536 | +0.11% | 40만 |
|---|
| 2026.02.02 | ₩24,455 | ₩24,536 | ₩24,455 | ₩24,496 | +0.16% | 2.3만 |
|---|
| 2026.01.30 | ₩24,402 | ₩24,522 | ₩24,375 | ₩24,509 | +0.44% | 4.1만 |
|---|
| 2026.01.29 | ₩24,455 | ₩24,522 | ₩24,362 | ₩24,458 | +0.01% | 3.5만 |
|---|
| 2026.01.28 | ₩24,563 | ₩24,576 | ₩24,469 | ₩24,522 | -0.16% | 1.8만 |
|---|
| 2026.01.27 | ₩24,603 | ₩24,630 | ₩24,563 | ₩24,563 | -0.16% | 2.8만 |
|---|
| 2026.01.26 | ₩24,630 | ₩24,697 | ₩24,549 | ₩24,697 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩24,469 | ₩24,670 | ₩24,469 | ₩24,589 | +0.49% | 3.9만 |
|---|
| 2026.01.22 | ₩24,442 | ₩24,643 | ₩24,402 | ₩24,630 | +0.77% | 4.5만 |
|---|
| 2026.01.21 | ₩24,335 | ₩24,496 | ₩24,268 | ₩24,442 | +0.44% | 5.3만 |
|---|
| 2026.01.20 | ₩24,375 | ₩24,402 | ₩24,225 | ₩24,348 | -0.11% | 7.8만 |
|---|
| 2026.01.16 | ₩24,455 | ₩24,589 | ₩24,455 | ₩24,482 | +0.11% | 6.4만 |
|---|
| 2026.01.15 | ₩24,335 | ₩24,496 | ₩24,335 | ₩24,469 | +0.55% | 4.7만 |
|---|
| 2026.01.14 | ₩24,161 | ₩24,375 | ₩24,134 | ₩24,295 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩24,509 | ₩24,710 | ₩24,496 | ₩24,576 | +0.27% | 14.8만 |
|---|
| 2026.01.12 | ₩24,455 | ₩24,589 | ₩24,400 | ₩24,549 | +0.38% | 4.3만 |
|---|
| 2026.01.09 | ₩24,442 | ₩24,509 | ₩24,442 | ₩24,496 | +0.22% | 4만 |
|---|
| 2026.01.08 | ₩24,335 | ₩24,516 | ₩24,321 | ₩24,496 | +0.66% | 10.1만 |
|---|
| 2026.01.07 | ₩24,321 | ₩24,442 | ₩24,321 | ₩24,402 | +0.33% | 5.4만 |
|---|
| 2026.01.06 | ₩24,254 | ₩24,308 | ₩24,187 | ₩24,281 | +0.11% | 9.5만 |
|---|
| 2026.01.05 | ₩24,161 | ₩24,429 | ₩24,161 | ₩24,335 | +0.72% | 19.3만 |
|---|
| 2026.01.02 | ₩23,852 | ₩24,161 | ₩23,852 | ₩24,120 | +1.12% | 6.1만 |
|---|
| 2025.12.31 | ₩23,651 | ₩23,799 | ₩23,651 | ₩23,772 | +0.51% | 13.4만 |
|---|
| 2025.12.30 | ₩23,598 | ₩23,759 | ₩23,598 | ₩23,665 | +0.28% | 7.6만 |
|---|
| 2025.12.29 | ₩23,692 | ₩23,745 | ₩23,611 | ₩23,665 | -0.11% | 8.6만 |
|---|
| 2025.12.26 | ₩23,785 | ₩23,852 | ₩23,732 | ₩23,772 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩23,625 | ₩23,799 | ₩23,625 | ₩23,745 | +0.51% | 4.1만 |
|---|
| 2025.12.23 | ₩23,785 | ₩23,960 | ₩23,611 | ₩23,638 | -0.62% | 5.9만 |
|---|
| 2025.12.22 | ₩24,053 | ₩24,134 | ₩23,839 | ₩23,839 | -0.89% | 7.4만 |
|---|
| 2025.12.19 | ₩24,013 | ₩24,134 | ₩24,013 | ₩24,053 | +0.17% | 6.6만 |
|---|
| 2025.12.18 | ₩24,053 | ₩24,147 | ₩24,016 | ₩24,107 | +0.22% | 16.8만 |
|---|
| 2025.12.17 | ₩23,960 | ₩24,067 | ₩23,907 | ₩24,013 | +0.22% | 9.3만 |
|---|
| 2025.12.16 | ₩24,000 | ₩24,051 | ₩23,918 | ₩24,000 | 0.00% | 4.1만 |
|---|
| 2025.12.15 | ₩24,013 | ₩24,174 | ₩23,973 | ₩24,013 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩24,040 | ₩24,080 | ₩23,893 | ₩23,986 | -0.22% | 9.7만 |
|---|
| 2025.12.11 | ₩23,893 | ₩24,120 | ₩23,879 | ₩24,120 | +0.95% | 7.6만 |
|---|
| 2025.12.10 | ₩23,852 | ₩23,973 | ₩23,826 | ₩23,893 | +0.17% | 5.4만 |
|---|
| 2025.12.09 | ₩23,852 | ₩23,946 | ₩23,799 | ₩23,839 | -0.06% | 4.2만 |
|---|
| 2025.12.08 | ₩23,759 | ₩23,906 | ₩23,745 | ₩23,812 | +0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩23,826 | ₩23,933 | ₩23,721 | ₩23,772 | -0.22% | 11.3만 |
|---|
| 2025.12.04 | ₩23,893 | ₩24,040 | ₩23,839 | ₩23,879 | -0.06% | 4.8만 |
|---|
| 2025.12.03 | ₩23,826 | ₩23,986 | ₩23,826 | ₩23,946 | +0.51% | 9.7만 |
|---|
| 2025.12.02 | ₩23,866 | ₩23,986 | ₩23,780 | ₩23,946 | +0.34% | 10만 |
|---|
| 2025.12.01 | ₩23,839 | ₩23,953 | ₩23,839 | ₩23,919 | +0.34% | 22만 |
|---|
| 2025.11.28 | ₩23,973 | ₩24,027 | ₩23,906 | ₩23,960 | -0.06% | 12.4만 |
|---|
| 2025.11.26 | ₩23,906 | ₩24,027 | ₩23,893 | ₩23,973 | +0.28% | 3.8만 |
|---|
| 2025.11.25 | ₩23,919 | ₩24,120 | ₩23,785 | ₩23,919 | 0.00% | 5.6만 |
|---|
| 2025.11.24 | ₩23,772 | ₩23,919 | ₩23,745 | ₩23,785 | +0.06% | 2.5만 |
|---|
| 2025.11.21 | ₩23,665 | ₩23,893 | ₩23,611 | ₩23,759 | +0.40% | 7.2만 |
|---|
| 2025.11.20 | ₩23,986 | ₩24,043 | ₩23,611 | ₩23,665 | -1.34% | 9.7만 |
|---|
| 2025.11.19 | ₩24,013 | ₩24,013 | ₩23,906 | ₩23,919 | -0.39% | 5.6만 |
|---|
| 2025.11.18 | ₩24,067 | ₩24,149 | ₩23,933 | ₩24,000 | -0.28% | 4.2만 |
|---|
| 2025.11.17 | ₩24,308 | ₩24,348 | ₩23,839 | ₩24,107 | -0.83% | 8만 |
|---|
| 2025.11.14 | ₩24,281 | ₩24,509 | ₩24,281 | ₩24,308 | +0.11% | 6.1만 |
|---|
| 2025.11.13 | ₩24,723 | ₩24,723 | ₩24,281 | ₩24,415 | -1.25% | 14.2만 |
|---|
| 2025.11.12 | ₩24,817 | ₩24,923 | ₩24,619 | ₩24,683 | -0.54% | 3.3만 |
|---|
| 2025.11.11 | ₩24,804 | ₩24,924 | ₩24,777 | ₩24,817 | +0.05% | 2.7만 |
|---|
| 2025.11.10 | ₩24,671 | ₩24,857 | ₩24,643 | ₩24,857 | +0.75% | 3.7만 |
|---|
| 2025.11.07 | ₩24,683 | ₩24,723 | ₩24,496 | ₩24,710 | +0.11% | 20.1만 |
|---|
| 2025.11.06 | ₩24,804 | ₩24,924 | ₩24,630 | ₩24,764 | -0.16% | 5.5만 |
|---|
| 2025.11.05 | ₩24,656 | ₩24,938 | ₩24,616 | ₩24,898 | +0.98% | 4.2만 |
|---|
| 2025.11.04 | ₩24,656 | ₩24,750 | ₩24,589 | ₩24,723 | +0.27% | 4.2만 |
|---|
| 2025.11.03 | ₩24,817 | ₩24,817 | ₩24,643 | ₩24,750 | -0.27% | 9만 |
|---|
| 2025.10.31 | ₩24,764 | ₩24,951 | ₩24,710 | ₩24,804 | +0.16% | 9.1만 |
|---|
| 2025.10.30 | ₩25,005 | ₩25,005 | ₩24,790 | ₩24,844 | -0.64% | 3.8만 |
|---|
| 2025.10.29 | ₩25,125 | ₩25,179 | ₩25,005 | ₩25,005 | -0.48% | 4.6만 |
|---|
| 2025.10.28 | ₩25,125 | ₩25,166 | ₩25,018 | ₩25,139 | +0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩25,112 | ₩25,152 | ₩25,018 | ₩25,085 | -0.11% | 2만 |
|---|
| 2025.10.24 | ₩24,991 | ₩25,206 | ₩24,924 | ₩25,005 | +0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩24,898 | ₩25,018 | ₩24,817 | ₩24,911 | +0.05% | 12만 |
|---|
| 2025.10.22 | ₩25,058 | ₩25,084 | ₩24,790 | ₩24,898 | -0.64% | 4.3만 |
|---|
| 2025.10.21 | ₩25,099 | ₩25,206 | ₩25,005 | ₩25,032 | -0.27% | 2.6만 |
|---|
| 2025.10.20 | ₩24,884 | ₩25,125 | ₩24,857 | ₩25,072 | +0.75% | 4.5만 |
|---|
| 2025.10.17 | ₩24,723 | ₩24,857 | ₩24,442 | ₩24,857 | +0.54% | 11.5만 |
|---|
| 2025.10.16 | ₩24,697 | ₩24,750 | ₩24,549 | ₩24,589 | -0.43% | 6.2만 |
|---|
| 2025.10.15 | ₩24,589 | ₩24,697 | ₩24,549 | ₩24,656 | +0.27% | 4.5만 |
|---|
| 2025.10.14 | ₩24,496 | ₩24,509 | ₩24,344 | ₩24,482 | -0.05% | 6.8만 |
|---|
| 2025.10.13 | ₩24,871 | ₩24,924 | ₩24,750 | ₩24,857 | -0.05% | 3만 |
|---|
| 2025.10.10 | ₩25,058 | ₩25,058 | ₩24,630 | ₩24,697 | -1.44% | 4.9만 |
|---|
