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 | ₩20,811 | ₩21,067 | ₩20,637 | ₩20,811 | 0.00% | 3.5만 |
| 2026.10.08 | ₩20,984 | ₩21,144 | ₩20,877 | ₩20,904 | -0.38% | 8.4만 |
| 2026.10.07 | ₩21,104 | ₩21,158 | ₩20,860 | ₩20,957 | -0.70% | 7.4만 |
| 2026.10.06 | ₩21,291 | ₩21,505 | ₩21,291 | ₩21,331 | +0.19% | 5.4만 |
| 2026.10.05 | ₩21,478 | ₩21,505 | ₩21,224 | ₩21,411 | -0.31% | 12.5만 |
| 2026.10.02 | ₩21,211 | ₩21,745 | ₩21,211 | ₩21,518 | +1.45% | 34.9만 |
| 2026.10.01 | ₩20,517 | ₩21,291 | ₩20,437 | ₩21,211 | +3.38% | 10.1만 |
| 2026.09.30 | ₩20,704 | ₩20,851 | ₩20,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,610 |
| -0.45% |
| 14.4만 |
| 2026.09.29 | ₩20,904 | ₩20,931 | ₩20,597 | ₩20,704 | -0.96% | 9.7만 |
|---|
| 2026.09.28 | ₩20,971 | ₩21,194 | ₩20,824 | ₩20,891 | -0.38% | 5.2만 |
|---|
| 2026.09.25 | ₩22,426 | ₩22,426 | ₩21,091 | ₩21,118 | -5.83% | 7.6만 |
|---|
| 2026.09.24 | ₩21,198 | ₩21,545 | ₩21,198 | ₩21,331 | +0.63% | 7.4만 |
|---|
| 2026.09.23 | ₩21,411 | ₩21,531 | ₩21,144 | ₩21,358 | -0.25% | 7.5만 |
|---|
| 2026.09.22 | ₩21,531 | ₩21,598 | ₩21,341 | ₩21,505 | -0.12% | 6.3만 |
|---|
| 2026.09.21 | ₩21,678 | ₩21,825 | ₩21,491 | ₩21,598 | -0.37% | 5.3만 |
|---|
| 2026.09.18 | ₩21,745 | ₩21,785 | ₩21,491 | ₩21,678 | -0.31% | 5.7만 |
|---|
| 2026.09.17 | ₩21,692 | ₩22,025 | ₩21,545 | ₩21,665 | -0.12% | 6.9만 |
|---|
| 2026.09.16 | ₩21,358 | ₩21,838 | ₩21,264 | ₩21,638 | +1.31% | 9.5만 |
|---|
| 2026.09.15 | ₩21,451 | ₩21,531 | ₩21,091 | ₩21,411 | -0.19% | 12.9만 |
|---|
| 2026.09.14 | ₩21,465 | ₩21,571 | ₩21,371 | ₩21,531 | +0.31% | 6.9만 |
|---|
| 2026.09.11 | ₩21,411 | ₩21,625 | ₩21,271 | ₩21,558 | +0.69% | 16.1만 |
|---|
| 2026.09.10 | ₩21,131 | ₩21,385 | ₩20,971 | ₩21,358 | +1.07% | 25.4만 |
|---|
| 2026.09.09 | ₩21,091 | ₩21,331 | ₩20,984 | ₩21,291 | +0.95% | 15.2만 |
|---|
| 2026.09.08 | ₩21,251 | ₩21,278 | ₩21,091 | ₩21,104 | -0.69% | 9.5만 |
|---|
| 2026.09.04 | ₩20,984 | ₩21,251 | ₩20,837 | ₩21,251 | +1.27% | 13.9만 |
|---|
| 2026.09.03 | ₩21,024 | ₩21,358 | ₩20,904 | ₩20,984 | -0.19% | 5.3만 |
|---|
| 2026.09.02 | ₩20,811 | ₩21,098 | ₩20,811 | ₩21,024 | +1.03% | 6.5만 |
|---|
| 2026.09.01 | ₩20,971 | ₩21,038 | ₩20,837 | ₩20,837 | -0.64% | 6.3만 |
|---|
| 2026.08.31 | ₩21,358 | ₩21,433 | ₩20,904 | ₩21,091 | -1.25% | 7만 |
|---|
| 2026.08.28 | ₩21,531 | ₩21,645 | ₩21,358 | ₩21,371 | -0.74% | 2.8만 |
|---|
| 2026.08.27 | ₩21,652 | ₩21,665 | ₩21,505 | ₩21,638 | -0.06% | 3.2만 |
|---|
| 2026.08.26 | ₩21,518 | ₩21,665 | ₩21,518 | ₩21,558 | +0.19% | 6.2만 |
|---|
| 2026.08.25 | ₩21,505 | ₩21,652 | ₩21,411 | ₩21,551 | +0.22% | 3.8만 |
|---|
| 2026.08.24 | ₩21,251 | ₩21,411 | ₩21,184 | ₩21,398 | +0.69% | 3.3만 |
|---|
| 2026.08.21 | ₩21,385 | ₩21,465 | ₩21,118 | ₩21,224 | -0.75% | 7.3만 |
|---|
| 2026.08.20 | ₩21,478 | ₩21,574 | ₩21,331 | ₩21,451 | -0.12% | 3.7만 |
|---|
| 2026.08.19 | ₩21,385 | ₩21,678 | ₩21,251 | ₩21,585 | +0.94% | 6.6만 |
|---|
| 2026.08.18 | ₩21,291 | ₩21,291 | ₩21,162 | ₩21,251 | -0.19% | 7.1만 |
|---|
| 2026.08.17 | ₩21,612 | ₩21,658 | ₩21,291 | ₩21,291 | -1.48% | 6.2만 |
|---|
| 2026.08.14 | ₩21,625 | ₩21,745 | ₩21,600 | ₩21,612 | -0.06% | 3.1만 |
|---|
| 2026.08.13 | ₩21,692 | ₩21,865 | ₩21,646 | ₩21,678 | -0.06% | 4.5만 |
|---|
| 2026.08.12 | ₩21,638 | ₩21,772 | ₩21,625 | ₩21,678 | +0.19% | 2.3만 |
|---|
| 2026.08.11 | ₩21,652 | ₩21,758 | ₩21,638 | ₩21,692 | +0.18% | 4만 |
|---|
| 2026.08.10 | ₩21,892 | ₩21,892 | ₩21,625 | ₩21,758 | -0.61% | 6.7만 |
|---|
| 2026.08.07 | ₩21,945 | ₩22,079 | ₩21,825 | ₩21,879 | -0.30% | 5만 |
|---|
| 2026.08.06 | ₩22,025 | ₩22,092 | ₩21,852 | ₩21,919 | -0.48% | 5.2만 |
|---|
| 2026.08.05 | ₩22,199 | ₩22,252 | ₩22,039 | ₩22,065 | -0.60% | 4만 |
|---|
| 2026.08.04 | ₩22,279 | ₩22,292 | ₩22,172 | ₩22,212 | -0.30% | 5.7만 |
|---|
| 2026.08.03 | ₩22,079 | ₩22,302 | ₩22,079 | ₩22,252 | +0.79% | 5.9만 |
|---|
| 2026.07.31 | ₩21,985 | ₩22,186 | ₩21,985 | ₩22,092 | +0.49% | 8.4만 |
|---|
| 2026.07.30 | ₩21,932 | ₩22,079 | ₩21,932 | ₩22,025 | +0.43% | 7.1만 |
|---|
| 2026.07.29 | ₩22,025 | ₩22,112 | ₩21,838 | ₩21,952 | -0.33% | 7.3만 |
|---|
| 2026.07.28 | ₩22,052 | ₩22,239 | ₩22,052 | ₩22,092 | +0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩22,105 | ₩22,226 | ₩22,039 | ₩22,079 | -0.12% | 3만 |
|---|
| 2026.07.24 | ₩22,065 | ₩22,199 | ₩22,039 | ₩22,079 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩22,025 | ₩22,145 | ₩22,025 | ₩22,092 | +0.30% | 6.4만 |
|---|
| 2026.07.22 | ₩22,186 | ₩22,332 | ₩22,163 | ₩22,252 | +0.30% | 3.7만 |
|---|
| 2026.07.21 | ₩22,332 | ₩22,412 | ₩22,159 | ₩22,239 | -0.42% | 3.9만 |
|---|
| 2026.07.20 | ₩22,266 | ₩22,447 | ₩22,239 | ₩22,346 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩22,186 | ₩22,359 | ₩22,186 | ₩22,266 | +0.36% | 4.3만 |
|---|
| 2026.07.16 | ₩22,239 | ₩22,319 | ₩22,226 | ₩22,292 | +0.24% | 3.9만 |
|---|
| 2026.07.15 | ₩22,226 | ₩22,412 | ₩22,179 | ₩22,319 | +0.42% | 8.4만 |
|---|
| 2026.07.14 | ₩22,186 | ₩22,306 | ₩22,152 | ₩22,226 | +0.18% | 3.9만 |
|---|
| 2026.07.13 | ₩22,506 | ₩22,573 | ₩22,453 | ₩22,533 | +0.12% | 4.8만 |
|---|
| 2026.07.10 | ₩22,519 | ₩22,653 | ₩22,453 | ₩22,573 | +0.24% | 4.1만 |
|---|
| 2026.07.09 | ₩22,626 | ₩22,653 | ₩22,533 | ₩22,559 | -0.29% | 3.1만 |
|---|
| 2026.07.08 | ₩22,653 | ₩22,679 | ₩22,439 | ₩22,573 | -0.35% | 8.4만 |
|---|
| 2026.07.07 | ₩22,693 | ₩22,733 | ₩22,626 | ₩22,679 | -0.06% | 5.7만 |
|---|
| 2026.07.06 | ₩22,733 | ₩22,800 | ₩22,639 | ₩22,746 | +0.06% | 5.7만 |
|---|
| 2026.07.02 | ₩22,639 | ₩22,800 | ₩22,626 | ₩22,733 | +0.41% | 7.7만 |
|---|
| 2026.07.01 | ₩22,573 | ₩22,813 | ₩22,573 | ₩22,666 | +0.41% | 5.9만 |
|---|
| 2026.06.30 | ₩22,666 | ₩22,786 | ₩22,546 | ₩22,586 | -0.35% | 63.8만 |
|---|
| 2026.06.29 | ₩22,533 | ₩22,746 | ₩22,526 | ₩22,686 | +0.68% | 25.8만 |
|---|
| 2026.06.26 | ₩22,439 | ₩22,559 | ₩22,386 | ₩22,533 | +0.42% | 10.2만 |
|---|
| 2026.06.25 | ₩22,599 | ₩22,679 | ₩22,092 | ₩22,519 | -0.35% | 8.8만 |
|---|
| 2026.06.24 | ₩22,372 | ₩22,599 | ₩22,372 | ₩22,599 | +1.01% | 13.3만 |
|---|
| 2026.06.23 | ₩22,279 | ₩22,412 | ₩22,279 | ₩22,346 | +0.30% | 5.9만 |
|---|
| 2026.06.22 | ₩22,626 | ₩22,745 | ₩22,412 | ₩22,412 | -0.94% | 4.6만 |
|---|
| 2026.06.18 | ₩22,693 | ₩22,693 | ₩22,573 | ₩22,626 | -0.29% | 3.6만 |
|---|
| 2026.06.17 | ₩22,639 | ₩22,746 | ₩22,573 | ₩22,573 | -0.29% | 6.2만 |
|---|
| 2026.06.16 | ₩22,706 | ₩22,786 | ₩22,586 | ₩22,706 | 0.00% | 3.6만 |
|---|
| 2026.06.15 | ₩22,626 | ₩22,733 | ₩22,506 | ₩22,639 | +0.06% | 4.2만 |
|---|
| 2026.06.12 | ₩22,466 | ₩22,679 | ₩22,466 | ₩22,573 | +0.48% | 9.4만 |
|---|
| 2026.06.11 | ₩22,346 | ₩22,559 | ₩22,346 | ₩22,533 | +0.84% | 6.2만 |
|---|
| 2026.06.10 | ₩22,306 | ₩22,479 | ₩22,306 | ₩22,346 | +0.18% | 3.4만 |
|---|
| 2026.06.09 | ₩22,386 | ₩22,412 | ₩22,239 | ₩22,399 | +0.06% | 10.9만 |
|---|
| 2026.06.08 | ₩22,372 | ₩22,439 | ₩22,306 | ₩22,386 | +0.06% | 11.1만 |
|---|
| 2026.06.05 | ₩22,346 | ₩22,453 | ₩22,272 | ₩22,359 | +0.06% | 7.8만 |
|---|
| 2026.06.04 | ₩22,292 | ₩22,453 | ₩22,280 | ₩22,399 | +0.48% | 2.2만 |
|---|
| 2026.06.03 | ₩22,479 | ₩22,586 | ₩22,186 | ₩22,359 | -0.53% | 21.8만 |
|---|
| 2026.06.02 | ₩22,666 | ₩22,666 | ₩22,506 | ₩22,533 | -0.59% | 8.8만 |
|---|
| 2026.06.01 | ₩22,559 | ₩22,693 | ₩22,559 | ₩22,586 | +0.12% | 3.6만 |
|---|
| 2026.05.29 | ₩22,706 | ₩22,786 | ₩22,586 | ₩22,586 | -0.53% | 7.1만 |
|---|
| 2026.05.28 | ₩22,626 | ₩22,800 | ₩22,626 | ₩22,773 | +0.65% | 3.7만 |
|---|
| 2026.05.27 | ₩22,666 | ₩22,773 | ₩22,626 | ₩22,653 | -0.06% | 3만 |
|---|
| 2026.05.26 | ₩22,666 | ₩22,693 | ₩22,586 | ₩22,666 | 0.00% | 4.6만 |
|---|
| 2026.05.22 | ₩22,613 | ₩22,706 | ₩22,493 | ₩22,546 | -0.30% | 5.3만 |
|---|
| 2026.05.21 | ₩22,773 | ₩22,792 | ₩22,466 | ₩22,586 | -0.82% | 5.1만 |
|---|
| 2026.05.20 | ₩22,639 | ₩22,813 | ₩22,573 | ₩22,693 | +0.24% | 9.4만 |
|---|
| 2026.05.19 | ₩22,586 | ₩22,693 | ₩22,506 | ₩22,613 | +0.12% | 4.7만 |
|---|
| 2026.05.18 | ₩22,760 | ₩22,773 | ₩22,639 | ₩22,746 | -0.06% | 8.2만 |
|---|
| 2026.05.15 | ₩22,866 | ₩22,866 | ₩22,666 | ₩22,666 | -0.88% | 4.9만 |
|---|
| 2026.05.14 | ₩23,000 | ₩23,020 | ₩22,933 | ₩22,946 | -0.23% | 3.4만 |
|---|
| 2026.05.13 | ₩23,040 | ₩23,087 | ₩22,973 | ₩22,986 | -0.23% | 3.3만 |
|---|
| 2026.05.12 | ₩23,093 | ₩23,213 | ₩23,093 | ₩23,093 | 0.00% | 2.7만 |
|---|
| 2026.05.11 | ₩23,187 | ₩23,227 | ₩23,093 | ₩23,147 | -0.17% | 3.1만 |
|---|
| 2026.05.08 | ₩23,053 | ₩23,187 | ₩23,053 | ₩23,187 | +0.58% | 5.2만 |
|---|
| 2026.05.07 | ₩23,093 | ₩23,120 | ₩23,027 | ₩23,027 | -0.29% | 3.8만 |
|---|
| 2026.05.06 | ₩23,067 | ₩23,147 | ₩23,013 | ₩23,040 | -0.12% | 3만 |
|---|
| 2026.05.05 | ₩22,986 | ₩23,120 | ₩22,973 | ₩23,013 | +0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩23,027 | ₩23,120 | ₩22,960 | ₩23,013 | -0.06% | 4만 |
|---|
| 2026.05.01 | ₩23,080 | ₩23,177 | ₩22,973 | ₩23,120 | +0.17% | 6.7만 |
|---|
| 2026.04.30 | ₩22,960 | ₩23,160 | ₩22,960 | ₩23,080 | +0.52% | 6.5만 |
|---|
| 2026.04.29 | ₩23,173 | ₩23,173 | ₩22,960 | ₩22,986 | -0.81% | 5.3만 |
|---|
| 2026.04.28 | ₩23,227 | ₩23,307 | ₩23,173 | ₩23,225 | -0.01% | 3.6만 |
|---|
| 2026.04.27 | ₩23,414 | ₩23,427 | ₩23,320 | ₩23,320 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩23,360 | ₩23,520 | ₩23,346 | ₩23,387 | +0.11% | 6.7만 |
|---|
| 2026.04.23 | ₩23,307 | ₩23,480 | ₩23,293 | ₩23,427 | +0.52% | 5.3만 |
|---|
| 2026.04.22 | ₩23,187 | ₩23,293 | ₩23,163 | ₩23,293 | +0.46% | 4.2만 |
|---|
| 2026.04.21 | ₩23,213 | ₩23,253 | ₩23,107 | ₩23,187 | -0.12% | 2만 |
|---|
| 2026.04.20 | ₩23,160 | ₩23,280 | ₩23,160 | ₩23,213 | +0.23% | 4.2만 |
|---|
| 2026.04.17 | ₩23,320 | ₩23,360 | ₩23,227 | ₩23,227 | -0.40% | 2.7만 |
|---|
| 2026.04.16 | ₩23,427 | ₩23,427 | ₩23,173 | ₩23,173 | -1.08% | 7.6만 |
|---|
| 2026.04.15 | ₩23,347 | ₩23,480 | ₩23,280 | ₩23,414 | +0.29% | 6만 |
|---|
| 2026.04.14 | ₩23,320 | ₩23,414 | ₩23,120 | ₩23,347 | +0.11% | 3.9만 |
|---|
| 2026.04.13 | ₩23,400 | ₩23,547 | ₩23,400 | ₩23,534 | +0.57% | 5.6만 |
|---|
| 2026.04.10 | ₩23,467 | ₩23,547 | ₩23,427 | ₩23,480 | +0.06% | 2.6만 |
|---|
| 2026.04.09 | ₩23,334 | ₩23,547 | ₩23,334 | ₩23,547 | +0.92% | 3.1만 |
|---|
| 2026.04.08 | ₩23,374 | ₩23,534 | ₩23,307 | ₩23,374 | 0.00% | 9.6만 |
|---|
| 2026.04.07 | ₩22,986 | ₩23,173 | ₩22,893 | ₩23,160 | +0.75% | 5.4만 |
|---|
| 2026.04.06 | ₩22,946 | ₩23,120 | ₩22,946 | ₩23,080 | +0.58% | 2.8만 |
|---|
| 2026.04.02 | ₩22,760 | ₩23,040 | ₩22,760 | ₩23,013 | +1.11% | 6.6만 |
|---|
| 2026.04.01 | ₩22,693 | ₩22,960 | ₩22,693 | ₩22,920 | +1.00% | 7.5만 |
|---|
| 2026.03.31 | ₩22,679 | ₩22,893 | ₩22,559 | ₩22,626 | -0.24% | 37.9만 |
|---|
| 2026.03.30 | ₩22,826 | ₩22,853 | ₩22,613 | ₩22,679 | -0.64% | 8.5만 |
|---|
| 2026.03.27 | ₩22,933 | ₩23,000 | ₩22,813 | ₩22,813 | -0.52% | 9.9만 |
|---|
| 2026.03.26 | ₩23,000 | ₩23,227 | ₩22,960 | ₩22,973 | -0.12% | 12.7만 |
|---|
| 2026.03.25 | ₩23,173 | ₩23,280 | ₩23,055 | ₩23,093 | -0.35% | 3.4만 |
|---|
| 2026.03.24 | ₩23,040 | ₩23,107 | ₩22,973 | ₩23,053 | +0.06% | 3.6만 |
|---|
| 2026.03.23 | ₩23,120 | ₩23,293 | ₩23,027 | ₩23,160 | +0.17% | 4만 |
|---|
| 2026.03.20 | ₩23,227 | ₩23,253 | ₩22,980 | ₩23,080 | -0.63% | 8.9만 |
|---|
| 2026.03.19 | ₩23,253 | ₩23,380 | ₩23,160 | ₩23,334 | +0.34% | 4.6만 |
|---|
| 2026.03.18 | ₩23,494 | ₩23,580 | ₩23,320 | ₩23,320 | -0.74% | 3.1만 |
|---|
| 2026.03.17 | ₩23,654 | ₩23,667 | ₩23,534 | ₩23,547 | -0.45% | 5.5만 |
|---|
| 2026.03.16 | ₩23,787 | ₩23,894 | ₩23,574 | ₩23,601 | -0.79% | 5만 |
|---|
| 2026.03.13 | ₩23,894 | ₩24,001 | ₩23,694 | ₩23,787 | -0.45% | 4.9만 |
|---|
| 2026.03.12 | ₩23,974 | ₩24,041 | ₩23,841 | ₩23,934 | -0.17% | 5.7만 |
|---|
| 2026.03.11 | ₩24,148 | ₩24,268 | ₩24,081 | ₩24,081 | -0.28% | 2.6만 |
|---|
| 2026.03.10 | ₩24,201 | ₩24,248 | ₩24,174 | ₩24,188 | -0.06% | 3.2만 |
|---|
| 2026.03.09 | ₩24,241 | ₩24,241 | ₩24,094 | ₩24,228 | -0.06% | 4.5만 |
|---|
| 2026.03.06 | ₩24,441 | ₩24,468 | ₩24,174 | ₩24,335 | -0.44% | 8만 |
|---|
| 2026.03.05 | ₩24,508 | ₩24,535 | ₩24,455 | ₩24,508 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩24,535 | ₩24,548 | ₩24,508 | ₩24,535 | 0.00% | 2.4만 |
|---|
| 2026.03.03 | ₩24,468 | ₩24,602 | ₩24,321 | ₩24,548 | +0.33% | 2.9만 |
|---|
| 2026.03.02 | ₩24,388 | ₩24,682 | ₩24,388 | ₩24,602 | +0.88% | 3.7만 |
|---|
| 2026.02.27 | ₩24,628 | ₩24,628 | ₩24,375 | ₩24,482 | -0.60% | 22.1만 |
|---|
| 2026.02.26 | ₩24,602 | ₩24,695 | ₩24,562 | ₩24,694 | +0.37% | 4.2만 |
|---|
| 2026.02.25 | ₩24,602 | ₩24,668 | ₩24,602 | ₩24,668 | +0.27% | 2.6만 |
|---|
| 2026.02.24 | ₩24,495 | ₩24,602 | ₩24,468 | ₩24,602 | +0.44% | 4.8만 |
|---|
| 2026.02.23 | ₩24,482 | ₩24,615 | ₩24,401 | ₩24,535 | +0.22% | 8.2만 |
|---|
| 2026.02.20 | ₩24,508 | ₩24,602 | ₩24,508 | ₩24,522 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩24,535 | ₩24,615 | ₩24,495 | ₩24,522 | -0.05% | 5.5만 |
|---|
| 2026.02.18 | ₩24,562 | ₩24,694 | ₩24,535 | ₩24,575 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩24,441 | ₩24,668 | ₩24,428 | ₩24,628 | +0.76% | 4.2만 |
|---|
| 2026.02.13 | ₩24,335 | ₩24,455 | ₩24,321 | ₩24,441 | +0.44% | 3.5만 |
|---|
| 2026.02.12 | ₩24,335 | ₩24,415 | ₩24,301 | ₩24,321 | -0.05% | 3.4만 |
|---|
| 2026.02.11 | ₩24,308 | ₩24,468 | ₩24,308 | ₩24,321 | +0.05% | 2.1만 |
|---|
| 2026.02.10 | ₩24,361 | ₩24,401 | ₩24,265 | ₩24,308 | -0.22% | 3.5만 |
|---|
| 2026.02.09 | ₩24,255 | ₩24,361 | ₩24,255 | ₩24,361 | +0.44% | 5.9만 |
|---|
| 2026.02.06 | ₩24,281 | ₩24,375 | ₩24,241 | ₩24,321 | +0.16% | 3.8만 |
|---|
| 2026.02.05 | ₩24,255 | ₩24,388 | ₩24,188 | ₩24,335 | +0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩24,441 | ₩24,478 | ₩24,268 | ₩24,321 | -0.49% | 3.1만 |
|---|
| 2026.02.03 | ₩24,415 | ₩24,508 | ₩24,388 | ₩24,441 | +0.11% | 40만 |
|---|
| 2026.02.02 | ₩24,361 | ₩24,441 | ₩24,361 | ₩24,401 | +0.16% | 2.3만 |
|---|
| 2026.01.30 | ₩24,308 | ₩24,428 | ₩24,281 | ₩24,415 | +0.44% | 4.1만 |
|---|
| 2026.01.29 | ₩24,361 | ₩24,428 | ₩24,268 | ₩24,364 | +0.01% | 3.5만 |
|---|
| 2026.01.28 | ₩24,468 | ₩24,482 | ₩24,375 | ₩24,428 | -0.16% | 1.8만 |
|---|
| 2026.01.27 | ₩24,508 | ₩24,535 | ₩24,468 | ₩24,468 | -0.16% | 2.8만 |
|---|
| 2026.01.26 | ₩24,535 | ₩24,602 | ₩24,455 | ₩24,602 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩24,375 | ₩24,575 | ₩24,375 | ₩24,495 | +0.49% | 3.9만 |
|---|
| 2026.01.22 | ₩24,348 | ₩24,548 | ₩24,308 | ₩24,535 | +0.77% | 4.5만 |
|---|
| 2026.01.21 | ₩24,241 | ₩24,401 | ₩24,174 | ₩24,348 | +0.44% | 5.3만 |
|---|
| 2026.01.20 | ₩24,281 | ₩24,308 | ₩24,132 | ₩24,255 | -0.11% | 7.8만 |
|---|
| 2026.01.16 | ₩24,361 | ₩24,495 | ₩24,361 | ₩24,388 | +0.11% | 6.4만 |
|---|
| 2026.01.15 | ₩24,241 | ₩24,401 | ₩24,241 | ₩24,375 | +0.55% | 4.7만 |
|---|
| 2026.01.14 | ₩24,068 | ₩24,281 | ₩24,041 | ₩24,201 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩24,415 | ₩24,615 | ₩24,401 | ₩24,482 | +0.27% | 14.8만 |
|---|
| 2026.01.12 | ₩24,361 | ₩24,495 | ₩24,307 | ₩24,455 | +0.38% | 4.3만 |
|---|
| 2026.01.09 | ₩24,348 | ₩24,415 | ₩24,348 | ₩24,401 | +0.22% | 4만 |
|---|
| 2026.01.08 | ₩24,241 | ₩24,421 | ₩24,228 | ₩24,401 | +0.66% | 10.1만 |
|---|
| 2026.01.07 | ₩24,228 | ₩24,348 | ₩24,228 | ₩24,308 | +0.33% | 5.4만 |
|---|
| 2026.01.06 | ₩24,161 | ₩24,215 | ₩24,094 | ₩24,188 | +0.11% | 9.5만 |
|---|
| 2026.01.05 | ₩24,068 | ₩24,335 | ₩24,068 | ₩24,241 | +0.72% | 19.3만 |
|---|
| 2026.01.02 | ₩23,761 | ₩24,068 | ₩23,761 | ₩24,028 | +1.12% | 6.1만 |
|---|
| 2025.12.31 | ₩23,560 | ₩23,707 | ₩23,560 | ₩23,681 | +0.51% | 13.4만 |
|---|
| 2025.12.30 | ₩23,507 | ₩23,667 | ₩23,507 | ₩23,574 | +0.28% | 7.6만 |
|---|
| 2025.12.29 | ₩23,601 | ₩23,654 | ₩23,520 | ₩23,574 | -0.11% | 8.6만 |
|---|
| 2025.12.26 | ₩23,694 | ₩23,761 | ₩23,641 | ₩23,681 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩23,534 | ₩23,707 | ₩23,534 | ₩23,654 | +0.51% | 4.1만 |
|---|
| 2025.12.23 | ₩23,694 | ₩23,867 | ₩23,520 | ₩23,547 | -0.62% | 5.9만 |
|---|
| 2025.12.22 | ₩23,961 | ₩24,041 | ₩23,747 | ₩23,747 | -0.89% | 7.4만 |
|---|
| 2025.12.19 | ₩23,921 | ₩24,041 | ₩23,921 | ₩23,961 | +0.17% | 6.6만 |
|---|
| 2025.12.18 | ₩23,961 | ₩24,054 | ₩23,924 | ₩24,014 | +0.22% | 16.8만 |
|---|
| 2025.12.17 | ₩23,867 | ₩23,974 | ₩23,815 | ₩23,921 | +0.22% | 9.3만 |
|---|
| 2025.12.16 | ₩23,908 | ₩23,958 | ₩23,826 | ₩23,908 | 0.00% | 4.1만 |
|---|
| 2025.12.15 | ₩23,921 | ₩24,081 | ₩23,881 | ₩23,921 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩23,948 | ₩23,988 | ₩23,801 | ₩23,894 | -0.22% | 9.7만 |
|---|
| 2025.12.11 | ₩23,801 | ₩24,028 | ₩23,787 | ₩24,028 | +0.95% | 7.6만 |
|---|
| 2025.12.10 | ₩23,761 | ₩23,881 | ₩23,734 | ₩23,801 | +0.17% | 5.4만 |
|---|
| 2025.12.09 | ₩23,761 | ₩23,854 | ₩23,707 | ₩23,747 | -0.06% | 4.2만 |
|---|
| 2025.12.08 | ₩23,667 | ₩23,814 | ₩23,654 | ₩23,721 | +0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩23,734 | ₩23,841 | ₩23,630 | ₩23,681 | -0.22% | 11.3만 |
|---|
| 2025.12.04 | ₩23,801 | ₩23,948 | ₩23,747 | ₩23,787 | -0.06% | 4.8만 |
|---|
| 2025.12.03 | ₩23,734 | ₩23,894 | ₩23,734 | ₩23,854 | +0.51% | 9.7만 |
|---|
| 2025.12.02 | ₩23,774 | ₩23,894 | ₩23,689 | ₩23,854 | +0.34% | 10만 |
|---|
| 2025.12.01 | ₩23,747 | ₩23,861 | ₩23,747 | ₩23,827 | +0.34% | 22만 |
|---|
| 2025.11.28 | ₩23,881 | ₩23,934 | ₩23,814 | ₩23,867 | -0.06% | 12.4만 |
|---|
| 2025.11.26 | ₩23,814 | ₩23,934 | ₩23,801 | ₩23,881 | +0.28% | 3.8만 |
|---|
| 2025.11.25 | ₩23,827 | ₩24,028 | ₩23,694 | ₩23,827 | 0.00% | 5.6만 |
|---|
| 2025.11.24 | ₩23,681 | ₩23,827 | ₩23,654 | ₩23,694 | +0.06% | 2.5만 |
|---|
| 2025.11.21 | ₩23,574 | ₩23,801 | ₩23,520 | ₩23,667 | +0.40% | 7.2만 |
|---|
| 2025.11.20 | ₩23,894 | ₩23,950 | ₩23,520 | ₩23,574 | -1.34% | 9.7만 |
|---|
| 2025.11.19 | ₩23,921 | ₩23,921 | ₩23,814 | ₩23,827 | -0.39% | 5.6만 |
|---|
| 2025.11.18 | ₩23,974 | ₩24,056 | ₩23,841 | ₩23,908 | -0.28% | 4.2만 |
|---|
| 2025.11.17 | ₩24,215 | ₩24,255 | ₩23,747 | ₩24,014 | -0.83% | 8만 |
|---|
| 2025.11.14 | ₩24,188 | ₩24,415 | ₩24,188 | ₩24,215 | +0.11% | 6.1만 |
|---|
| 2025.11.13 | ₩24,628 | ₩24,628 | ₩24,188 | ₩24,321 | -1.25% | 14.2만 |
|---|
| 2025.11.12 | ₩24,722 | ₩24,827 | ₩24,524 | ₩24,588 | -0.54% | 3.3만 |
|---|
| 2025.11.11 | ₩24,708 | ₩24,829 | ₩24,682 | ₩24,722 | +0.05% | 2.7만 |
|---|
| 2025.11.10 | ₩24,576 | ₩24,762 | ₩24,548 | ₩24,762 | +0.75% | 3.7만 |
|---|
| 2025.11.07 | ₩24,588 | ₩24,628 | ₩24,401 | ₩24,615 | +0.11% | 20.1만 |
|---|
| 2025.11.06 | ₩24,708 | ₩24,829 | ₩24,535 | ₩24,668 | -0.16% | 5.5만 |
|---|
| 2025.11.05 | ₩24,562 | ₩24,842 | ₩24,522 | ₩24,802 | +0.98% | 4.2만 |
|---|
| 2025.11.04 | ₩24,562 | ₩24,655 | ₩24,495 | ₩24,628 | +0.27% | 4.2만 |
|---|
| 2025.11.03 | ₩24,722 | ₩24,722 | ₩24,548 | ₩24,655 | -0.27% | 9만 |
|---|
| 2025.10.31 | ₩24,668 | ₩24,855 | ₩24,615 | ₩24,708 | +0.16% | 9.1만 |
|---|
| 2025.10.30 | ₩24,909 | ₩24,909 | ₩24,695 | ₩24,748 | -0.64% | 3.8만 |
|---|
| 2025.10.29 | ₩25,029 | ₩25,082 | ₩24,909 | ₩24,909 | -0.48% | 4.6만 |
|---|
| 2025.10.28 | ₩25,029 | ₩25,069 | ₩24,922 | ₩25,042 | +0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩25,015 | ₩25,056 | ₩24,922 | ₩24,989 | -0.11% | 2만 |
|---|
| 2025.10.24 | ₩24,895 | ₩25,109 | ₩24,829 | ₩24,909 | +0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩24,802 | ₩24,922 | ₩24,722 | ₩24,815 | +0.05% | 12만 |
|---|
| 2025.10.22 | ₩24,962 | ₩24,987 | ₩24,695 | ₩24,802 | -0.64% | 4.3만 |
|---|
| 2025.10.21 | ₩25,002 | ₩25,109 | ₩24,909 | ₩24,935 | -0.27% | 2.6만 |
|---|
| 2025.10.20 | ₩24,789 | ₩25,029 | ₩24,762 | ₩24,975 | +0.75% | 4.5만 |
|---|
| 2025.10.17 | ₩24,628 | ₩24,762 | ₩24,348 | ₩24,762 | +0.54% | 11.5만 |
|---|
| 2025.10.16 | ₩24,602 | ₩24,655 | ₩24,455 | ₩24,495 | -0.43% | 6.2만 |
|---|
| 2025.10.15 | ₩24,495 | ₩24,602 | ₩24,455 | ₩24,562 | +0.27% | 4.5만 |
|---|
| 2025.10.14 | ₩24,401 | ₩24,415 | ₩24,251 | ₩24,388 | -0.05% | 6.8만 |
|---|
| 2025.10.13 | ₩24,775 | ₩24,829 | ₩24,655 | ₩24,762 | -0.05% | 3만 |
|---|
| 2025.10.10 | ₩24,962 | ₩24,962 | ₩24,535 | ₩24,602 | -1.44% | 4.9만 |
|---|
