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 | ₩20,813 | ₩21,070 | ₩20,640 | ₩20,813 | 0.00% | 3.5만 |
| 2026.10.08 | ₩20,987 | ₩21,147 | ₩20,880 | ₩20,907 | -0.38% | 8.4만 |
| 2026.10.07 | ₩21,107 | ₩21,160 | ₩20,863 | ₩20,960 | -0.70% | 7.4만 |
| 2026.10.06 | ₩21,294 | ₩21,507 | ₩21,294 | ₩21,334 | +0.19% | 5.4만 |
| 2026.10.05 | ₩21,481 | ₩21,507 | ₩21,227 | ₩21,414 | -0.31% | 12.5만 |
| 2026.10.02 | ₩21,214 | ₩21,748 | ₩21,214 | ₩21,521 | +1.45% | 34.9만 |
| 2026.10.01 | ₩20,520 | ₩21,294 | ₩20,439 | ₩21,214 | +3.38% | 10.1만 |
| 2026.09.30 | ₩20,706 | ₩20,853 | ₩20,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,613 |
| -0.45% |
| 14.4만 |
| 2026.09.28 | ₩20,973 | ₩21,196 | ₩20,827 | ₩20,893 | -0.38% | 5.2만 |
|---|
| 2026.09.25 | ₩22,429 | ₩22,429 | ₩21,094 | ₩21,120 | -5.83% | 7.6만 |
|---|
| 2026.09.24 | ₩21,200 | ₩21,548 | ₩21,200 | ₩21,334 | +0.63% | 7.4만 |
|---|
| 2026.09.23 | ₩21,414 | ₩21,507 | ₩21,147 | ₩21,361 | -0.25% | 7.5만 |
|---|
| 2026.09.22 | ₩21,534 | ₩21,601 | ₩21,343 | ₩21,507 | -0.12% | 6.3만 |
|---|
| 2026.09.21 | ₩21,681 | ₩21,828 | ₩21,494 | ₩21,601 | -0.37% | 5.3만 |
|---|
| 2026.09.18 | ₩21,748 | ₩21,788 | ₩21,494 | ₩21,681 | -0.31% | 5.7만 |
|---|
| 2026.09.17 | — | — | — | ₩21,668 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩21,641 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩21,414 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩21,534 | — | — |
|---|
| 2026.09.02 | ₩20,813 | ₩21,100 | ₩20,813 | ₩21,027 | +1.03% | 6.5만 |
|---|
| 2026.09.01 | ₩20,973 | ₩21,040 | ₩20,840 | ₩20,840 | -0.64% | 6.3만 |
|---|
| 2026.08.31 | ₩21,361 | ₩21,435 | ₩20,907 | ₩21,094 | -1.25% | 7만 |
|---|
| 2026.08.28 | ₩21,534 | ₩21,648 | ₩21,361 | ₩21,374 | -0.74% | 2.8만 |
|---|
| 2026.08.27 | ₩21,654 | ₩21,668 | ₩21,507 | ₩21,641 | -0.06% | 3.2만 |
|---|
| 2026.08.26 | ₩21,521 | ₩21,668 | ₩21,521 | ₩21,561 | +0.19% | 6.2만 |
|---|
| 2026.08.25 | ₩21,507 | ₩21,654 | ₩21,414 | ₩21,554 | +0.22% | 3.8만 |
|---|
| 2026.08.24 | ₩21,254 | ₩21,414 | ₩21,187 | ₩21,401 | +0.69% | 3.3만 |
|---|
| 2026.08.21 | ₩21,387 | ₩21,467 | ₩21,120 | ₩21,227 | -0.75% | 7.3만 |
|---|
| 2026.08.20 | ₩21,481 | ₩21,577 | ₩21,334 | ₩21,454 | -0.12% | 3.7만 |
|---|
| 2026.08.19 | ₩21,387 | ₩21,681 | ₩21,254 | ₩21,588 | +0.94% | 6.6만 |
|---|
| 2026.08.18 | ₩21,294 | ₩21,294 | ₩21,164 | ₩21,254 | -0.19% | 7.1만 |
|---|
| 2026.08.17 | ₩21,614 | ₩21,661 | ₩21,294 | ₩21,294 | -1.48% | 6.2만 |
|---|
| 2026.08.14 | ₩21,628 | ₩21,748 | ₩21,602 | ₩21,614 | -0.06% | 3.1만 |
|---|
| 2026.08.13 | ₩21,694 | ₩21,868 | ₩21,649 | ₩21,681 | -0.06% | 4.5만 |
|---|
| 2026.08.12 | ₩21,641 | ₩21,775 | ₩21,628 | ₩21,681 | +0.19% | 2.3만 |
|---|
| 2026.08.11 | ₩21,654 | ₩21,761 | ₩21,641 | ₩21,694 | +0.18% | 4만 |
|---|
| 2026.08.10 | ₩21,895 | ₩21,895 | ₩21,628 | ₩21,761 | -0.61% | 6.7만 |
|---|
| 2026.08.07 | ₩21,948 | ₩22,082 | ₩21,828 | ₩21,881 | -0.30% | 5만 |
|---|
| 2026.08.06 | ₩22,028 | ₩22,095 | ₩21,855 | ₩21,921 | -0.48% | 5.2만 |
|---|
| 2026.08.05 | ₩22,202 | ₩22,255 | ₩22,042 | ₩22,068 | -0.60% | 4만 |
|---|
| 2026.08.04 | ₩22,282 | ₩22,295 | ₩22,175 | ₩22,215 | -0.30% | 5.7만 |
|---|
| 2026.08.03 | ₩22,082 | ₩22,305 | ₩22,082 | ₩22,255 | +0.79% | 5.9만 |
|---|
| 2026.07.31 | ₩21,988 | ₩22,188 | ₩21,988 | ₩22,095 | +0.49% | 8.4만 |
|---|
| 2026.07.30 | ₩21,935 | ₩22,082 | ₩21,935 | ₩22,028 | +0.43% | 7.1만 |
|---|
| 2026.07.29 | ₩22,028 | ₩22,115 | ₩21,841 | ₩21,955 | -0.33% | 7.3만 |
|---|
| 2026.07.28 | ₩22,055 | ₩22,242 | ₩22,055 | ₩22,095 | +0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩22,108 | ₩22,228 | ₩22,042 | ₩22,082 | -0.12% | 3만 |
|---|
| 2026.07.24 | ₩22,068 | ₩22,202 | ₩22,042 | ₩22,082 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩22,028 | ₩22,148 | ₩22,028 | ₩22,095 | +0.30% | 6.4만 |
|---|
| 2026.07.22 | ₩22,188 | ₩22,335 | ₩22,166 | ₩22,255 | +0.30% | 3.7만 |
|---|
| 2026.07.21 | ₩22,335 | ₩22,415 | ₩22,162 | ₩22,242 | -0.42% | 3.9만 |
|---|
| 2026.07.20 | ₩22,268 | ₩22,450 | ₩22,242 | ₩22,349 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩22,188 | ₩22,362 | ₩22,188 | ₩22,268 | +0.36% | 4.3만 |
|---|
| 2026.07.16 | ₩22,242 | ₩22,322 | ₩22,228 | ₩22,295 | +0.24% | 3.9만 |
|---|
| 2026.07.15 | ₩22,228 | ₩22,415 | ₩22,182 | ₩22,322 | +0.42% | 8.4만 |
|---|
| 2026.07.14 | ₩22,188 | ₩22,309 | ₩22,155 | ₩22,228 | +0.18% | 3.9만 |
|---|
| 2026.07.13 | ₩22,509 | ₩22,576 | ₩22,455 | ₩22,535 | +0.12% | 4.8만 |
|---|
| 2026.07.10 | ₩22,522 | ₩22,656 | ₩22,455 | ₩22,576 | +0.24% | 4.1만 |
|---|
| 2026.07.09 | ₩22,629 | ₩22,656 | ₩22,535 | ₩22,562 | -0.29% | 3.1만 |
|---|
| 2026.07.08 | ₩22,656 | ₩22,682 | ₩22,442 | ₩22,576 | -0.35% | 8.4만 |
|---|
| 2026.07.07 | ₩22,696 | ₩22,736 | ₩22,629 | ₩22,682 | -0.06% | 5.7만 |
|---|
| 2026.07.06 | ₩22,736 | ₩22,802 | ₩22,642 | ₩22,749 | +0.06% | 5.7만 |
|---|
| 2026.07.02 | ₩22,642 | ₩22,802 | ₩22,629 | ₩22,736 | +0.41% | 7.7만 |
|---|
| 2026.07.01 | ₩22,576 | ₩22,816 | ₩22,576 | ₩22,669 | +0.41% | 5.9만 |
|---|
| 2026.06.30 | ₩22,669 | ₩22,789 | ₩22,549 | ₩22,589 | -0.35% | 63.8만 |
|---|
| 2026.06.29 | ₩22,535 | ₩22,749 | ₩22,529 | ₩22,689 | +0.68% | 25.8만 |
|---|
| 2026.06.26 | ₩22,442 | ₩22,562 | ₩22,389 | ₩22,535 | +0.42% | 10.2만 |
|---|
| 2026.06.25 | ₩22,602 | ₩22,682 | ₩22,095 | ₩22,522 | -0.35% | 8.8만 |
|---|
| 2026.06.24 | ₩22,375 | ₩22,602 | ₩22,375 | ₩22,602 | +1.01% | 13.3만 |
|---|
| 2026.06.23 | ₩22,282 | ₩22,415 | ₩22,282 | ₩22,349 | +0.30% | 5.9만 |
|---|
| 2026.06.22 | ₩22,629 | ₩22,748 | ₩22,415 | ₩22,415 | -0.94% | 4.6만 |
|---|
| 2026.06.18 | ₩22,696 | ₩22,696 | ₩22,576 | ₩22,629 | -0.29% | 3.6만 |
|---|
| 2026.06.17 | ₩22,642 | ₩22,749 | ₩22,576 | ₩22,576 | -0.29% | 6.2만 |
|---|
| 2026.06.16 | ₩22,709 | ₩22,789 | ₩22,589 | ₩22,709 | 0.00% | 3.6만 |
|---|
| 2026.06.15 | ₩22,629 | ₩22,736 | ₩22,509 | ₩22,642 | +0.06% | 4.2만 |
|---|
| 2026.06.12 | ₩22,469 | ₩22,682 | ₩22,469 | ₩22,576 | +0.48% | 9.4만 |
|---|
| 2026.06.11 | ₩22,349 | ₩22,562 | ₩22,349 | ₩22,535 | +0.84% | 6.2만 |
|---|
| 2026.06.10 | ₩22,309 | ₩22,482 | ₩22,309 | ₩22,349 | +0.18% | 3.4만 |
|---|
| 2026.06.09 | ₩22,389 | ₩22,415 | ₩22,242 | ₩22,402 | +0.06% | 10.9만 |
|---|
| 2026.06.08 | ₩22,375 | ₩22,442 | ₩22,309 | ₩22,389 | +0.06% | 11.1만 |
|---|
| 2026.06.05 | ₩22,349 | ₩22,455 | ₩22,275 | ₩22,362 | +0.06% | 7.8만 |
|---|
| 2026.06.04 | ₩22,295 | ₩22,455 | ₩22,283 | ₩22,402 | +0.48% | 2.2만 |
|---|
| 2026.06.03 | ₩22,482 | ₩22,589 | ₩22,188 | ₩22,362 | -0.53% | 21.8만 |
|---|
| 2026.06.02 | ₩22,669 | ₩22,669 | ₩22,509 | ₩22,535 | -0.59% | 8.8만 |
|---|
| 2026.06.01 | ₩22,562 | ₩22,696 | ₩22,562 | ₩22,589 | +0.12% | 3.6만 |
|---|
| 2026.05.29 | ₩22,709 | ₩22,789 | ₩22,589 | ₩22,589 | -0.53% | 7.1만 |
|---|
| 2026.05.28 | ₩22,629 | ₩22,802 | ₩22,629 | ₩22,776 | +0.65% | 3.7만 |
|---|
| 2026.05.27 | ₩22,669 | ₩22,776 | ₩22,629 | ₩22,656 | -0.06% | 3만 |
|---|
| 2026.05.26 | ₩22,669 | ₩22,696 | ₩22,589 | ₩22,669 | 0.00% | 4.6만 |
|---|
| 2026.05.22 | ₩22,616 | ₩22,709 | ₩22,495 | ₩22,549 | -0.30% | 5.3만 |
|---|
| 2026.05.21 | ₩22,776 | ₩22,794 | ₩22,469 | ₩22,589 | -0.82% | 5.1만 |
|---|
| 2026.05.20 | ₩22,642 | ₩22,816 | ₩22,576 | ₩22,696 | +0.24% | 9.4만 |
|---|
| 2026.05.19 | ₩22,589 | ₩22,696 | ₩22,509 | ₩22,616 | +0.12% | 4.7만 |
|---|
| 2026.05.18 | ₩22,762 | ₩22,776 | ₩22,642 | ₩22,749 | -0.06% | 8.2만 |
|---|
| 2026.05.15 | ₩22,869 | ₩22,869 | ₩22,669 | ₩22,669 | -0.88% | 4.9만 |
|---|
| 2026.05.14 | ₩23,003 | ₩23,023 | ₩22,936 | ₩22,949 | -0.23% | 3.4만 |
|---|
| 2026.05.13 | ₩23,043 | ₩23,090 | ₩22,976 | ₩22,989 | -0.23% | 3.3만 |
|---|
| 2026.05.12 | ₩23,096 | ₩23,216 | ₩23,096 | ₩23,096 | 0.00% | 2.7만 |
|---|
| 2026.05.11 | ₩23,190 | ₩23,230 | ₩23,096 | ₩23,150 | -0.17% | 3.1만 |
|---|
| 2026.05.08 | ₩23,056 | ₩23,190 | ₩23,056 | ₩23,190 | +0.58% | 5.2만 |
|---|
| 2026.05.07 | ₩23,096 | ₩23,123 | ₩23,029 | ₩23,029 | -0.29% | 3.8만 |
|---|
| 2026.05.06 | ₩23,069 | ₩23,150 | ₩23,016 | ₩23,043 | -0.12% | 3만 |
|---|
| 2026.05.05 | ₩22,989 | ₩23,123 | ₩22,976 | ₩23,016 | +0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩23,029 | ₩23,123 | ₩22,963 | ₩23,016 | -0.06% | 4만 |
|---|
| 2026.05.01 | ₩23,083 | ₩23,180 | ₩22,976 | ₩23,123 | +0.17% | 6.7만 |
|---|
| 2026.04.30 | ₩22,963 | ₩23,163 | ₩22,963 | ₩23,083 | +0.52% | 6.5만 |
|---|
| 2026.04.29 | ₩23,176 | ₩23,176 | ₩22,963 | ₩22,989 | -0.81% | 5.3만 |
|---|
| 2026.04.28 | ₩23,230 | ₩23,310 | ₩23,176 | ₩23,228 | -0.01% | 3.6만 |
|---|
| 2026.04.27 | ₩23,417 | ₩23,430 | ₩23,323 | ₩23,323 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩23,363 | ₩23,523 | ₩23,349 | ₩23,390 | +0.11% | 6.7만 |
|---|
| 2026.04.23 | ₩23,310 | ₩23,483 | ₩23,296 | ₩23,430 | +0.52% | 5.3만 |
|---|
| 2026.04.22 | ₩23,190 | ₩23,296 | ₩23,166 | ₩23,296 | +0.46% | 4.2만 |
|---|
| 2026.04.21 | ₩23,216 | ₩23,256 | ₩23,110 | ₩23,190 | -0.12% | 2만 |
|---|
| 2026.04.20 | ₩23,163 | ₩23,283 | ₩23,163 | ₩23,216 | +0.23% | 4.2만 |
|---|
| 2026.04.17 | ₩23,323 | ₩23,363 | ₩23,230 | ₩23,230 | -0.40% | 2.7만 |
|---|
| 2026.04.16 | ₩23,430 | ₩23,430 | ₩23,176 | ₩23,176 | -1.08% | 7.6만 |
|---|
| 2026.04.15 | ₩23,350 | ₩23,483 | ₩23,283 | ₩23,417 | +0.29% | 6만 |
|---|
| 2026.04.14 | ₩23,323 | ₩23,417 | ₩23,123 | ₩23,350 | +0.11% | 3.9만 |
|---|
| 2026.04.13 | ₩23,403 | ₩23,550 | ₩23,403 | ₩23,537 | +0.57% | 5.6만 |
|---|
| 2026.04.10 | ₩23,470 | ₩23,550 | ₩23,430 | ₩23,483 | +0.06% | 2.6만 |
|---|
| 2026.04.09 | ₩23,336 | ₩23,550 | ₩23,336 | ₩23,550 | +0.92% | 3.1만 |
|---|
| 2026.04.08 | ₩23,377 | ₩23,537 | ₩23,310 | ₩23,377 | 0.00% | 9.6만 |
|---|
| 2026.04.07 | ₩22,989 | ₩23,176 | ₩22,896 | ₩23,163 | +0.75% | 5.4만 |
|---|
| 2026.04.06 | ₩22,949 | ₩23,123 | ₩22,949 | ₩23,083 | +0.58% | 2.8만 |
|---|
| 2026.04.02 | ₩22,762 | ₩23,043 | ₩22,762 | ₩23,016 | +1.11% | 6.6만 |
|---|
| 2026.04.01 | ₩22,696 | ₩22,963 | ₩22,696 | ₩22,923 | +1.00% | 7.5만 |
|---|
| 2026.03.31 | ₩22,682 | ₩22,896 | ₩22,562 | ₩22,629 | -0.24% | 37.9만 |
|---|
| 2026.03.30 | ₩22,829 | ₩22,856 | ₩22,616 | ₩22,682 | -0.64% | 8.5만 |
|---|
| 2026.03.27 | ₩22,936 | ₩23,003 | ₩22,816 | ₩22,816 | -0.52% | 9.9만 |
|---|
| 2026.03.26 | ₩23,003 | ₩23,230 | ₩22,963 | ₩22,976 | -0.12% | 12.7만 |
|---|
| 2026.03.25 | ₩23,176 | ₩23,283 | ₩23,057 | ₩23,096 | -0.35% | 3.4만 |
|---|
| 2026.03.24 | ₩23,043 | ₩23,110 | ₩22,976 | ₩23,056 | +0.06% | 3.6만 |
|---|
| 2026.03.23 | ₩23,123 | ₩23,296 | ₩23,029 | ₩23,163 | +0.17% | 4만 |
|---|
| 2026.03.20 | ₩23,230 | ₩23,256 | ₩22,983 | ₩23,083 | -0.63% | 8.9만 |
|---|
| 2026.03.19 | ₩23,256 | ₩23,383 | ₩23,163 | ₩23,336 | +0.34% | 4.6만 |
|---|
| 2026.03.18 | ₩23,497 | ₩23,583 | ₩23,323 | ₩23,323 | -0.74% | 3.1만 |
|---|
| 2026.03.17 | ₩23,657 | ₩23,670 | ₩23,537 | ₩23,550 | -0.45% | 5.5만 |
|---|
| 2026.03.16 | ₩23,790 | ₩23,897 | ₩23,577 | ₩23,604 | -0.79% | 5만 |
|---|
| 2026.03.13 | ₩23,897 | ₩24,004 | ₩23,697 | ₩23,790 | -0.45% | 4.9만 |
|---|
| 2026.03.12 | ₩23,977 | ₩24,044 | ₩23,844 | ₩23,937 | -0.17% | 5.7만 |
|---|
| 2026.03.11 | ₩24,151 | ₩24,271 | ₩24,084 | ₩24,084 | -0.28% | 2.6만 |
|---|
| 2026.03.10 | ₩24,204 | ₩24,251 | ₩24,178 | ₩24,191 | -0.06% | 3.2만 |
|---|
| 2026.03.09 | ₩24,244 | ₩24,244 | ₩24,097 | ₩24,231 | -0.06% | 4.5만 |
|---|
| 2026.03.06 | ₩24,445 | ₩24,471 | ₩24,178 | ₩24,338 | -0.44% | 8만 |
|---|
| 2026.03.05 | ₩24,511 | ₩24,538 | ₩24,458 | ₩24,511 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩24,538 | ₩24,551 | ₩24,511 | ₩24,538 | 0.00% | 2.4만 |
|---|
| 2026.03.03 | ₩24,471 | ₩24,605 | ₩24,324 | ₩24,551 | +0.33% | 2.9만 |
|---|
| 2026.03.02 | ₩24,391 | ₩24,685 | ₩24,391 | ₩24,605 | +0.88% | 3.7만 |
|---|
| 2026.02.27 | ₩24,631 | ₩24,631 | ₩24,378 | ₩24,485 | -0.60% | 22.1만 |
|---|
| 2026.02.26 | ₩24,605 | ₩24,698 | ₩24,565 | ₩24,697 | +0.37% | 4.2만 |
|---|
| 2026.02.25 | ₩24,605 | ₩24,672 | ₩24,605 | ₩24,672 | +0.27% | 2.6만 |
|---|
| 2026.02.24 | ₩24,498 | ₩24,605 | ₩24,471 | ₩24,605 | +0.44% | 4.8만 |
|---|
| 2026.02.23 | ₩24,485 | ₩24,618 | ₩24,405 | ₩24,538 | +0.22% | 8.2만 |
|---|
| 2026.02.20 | ₩24,511 | ₩24,605 | ₩24,511 | ₩24,525 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩24,538 | ₩24,618 | ₩24,498 | ₩24,525 | -0.05% | 5.5만 |
|---|
| 2026.02.18 | ₩24,565 | ₩24,697 | ₩24,538 | ₩24,578 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩24,445 | ₩24,672 | ₩24,431 | ₩24,631 | +0.76% | 4.2만 |
|---|
| 2026.02.13 | ₩24,338 | ₩24,458 | ₩24,324 | ₩24,445 | +0.44% | 3.5만 |
|---|
| 2026.02.12 | ₩24,338 | ₩24,418 | ₩24,304 | ₩24,324 | -0.05% | 3.4만 |
|---|
| 2026.02.11 | ₩24,311 | ₩24,471 | ₩24,311 | ₩24,324 | +0.05% | 2.1만 |
|---|
| 2026.02.10 | ₩24,364 | ₩24,405 | ₩24,268 | ₩24,311 | -0.22% | 3.5만 |
|---|
| 2026.02.09 | ₩24,258 | ₩24,364 | ₩24,258 | ₩24,364 | +0.44% | 5.9만 |
|---|
| 2026.02.06 | ₩24,284 | ₩24,378 | ₩24,244 | ₩24,324 | +0.16% | 3.8만 |
|---|
| 2026.02.05 | ₩24,258 | ₩24,391 | ₩24,191 | ₩24,338 | +0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩24,445 | ₩24,481 | ₩24,271 | ₩24,324 | -0.49% | 3.1만 |
|---|
| 2026.02.03 | ₩24,418 | ₩24,511 | ₩24,391 | ₩24,445 | +0.11% | 40만 |
|---|
| 2026.02.02 | ₩24,364 | ₩24,445 | ₩24,364 | ₩24,405 | +0.16% | 2.3만 |
|---|
| 2026.01.30 | ₩24,311 | ₩24,431 | ₩24,284 | ₩24,418 | +0.44% | 4.1만 |
|---|
| 2026.01.29 | ₩24,364 | ₩24,431 | ₩24,271 | ₩24,367 | +0.01% | 3.5만 |
|---|
| 2026.01.28 | ₩24,471 | ₩24,485 | ₩24,378 | ₩24,431 | -0.16% | 1.8만 |
|---|
| 2026.01.27 | ₩24,511 | ₩24,538 | ₩24,471 | ₩24,471 | -0.16% | 2.8만 |
|---|
| 2026.01.26 | ₩24,538 | ₩24,605 | ₩24,458 | ₩24,605 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩24,378 | ₩24,578 | ₩24,378 | ₩24,498 | +0.49% | 3.9만 |
|---|
| 2026.01.22 | ₩24,351 | ₩24,551 | ₩24,311 | ₩24,538 | +0.77% | 4.5만 |
|---|
| 2026.01.21 | ₩24,244 | ₩24,405 | ₩24,178 | ₩24,351 | +0.44% | 5.3만 |
|---|
| 2026.01.20 | ₩24,284 | ₩24,311 | ₩24,135 | ₩24,258 | -0.11% | 7.8만 |
|---|
| 2026.01.16 | ₩24,364 | ₩24,498 | ₩24,364 | ₩24,391 | +0.11% | 6.4만 |
|---|
| 2026.01.15 | ₩24,244 | ₩24,405 | ₩24,244 | ₩24,378 | +0.55% | 4.7만 |
|---|
| 2026.01.14 | ₩24,071 | ₩24,284 | ₩24,044 | ₩24,204 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩24,418 | ₩24,618 | ₩24,405 | ₩24,485 | +0.27% | 14.8만 |
|---|
| 2026.01.12 | ₩24,364 | ₩24,498 | ₩24,310 | ₩24,458 | +0.38% | 4.3만 |
|---|
| 2026.01.09 | ₩24,351 | ₩24,418 | ₩24,351 | ₩24,405 | +0.22% | 4만 |
|---|
| 2026.01.08 | ₩24,244 | ₩24,425 | ₩24,231 | ₩24,405 | +0.66% | 10.1만 |
|---|
| 2026.01.07 | ₩24,231 | ₩24,351 | ₩24,231 | ₩24,311 | +0.33% | 5.4만 |
|---|
| 2026.01.06 | ₩24,164 | ₩24,218 | ₩24,097 | ₩24,191 | +0.11% | 9.5만 |
|---|
| 2026.01.05 | ₩24,071 | ₩24,338 | ₩24,071 | ₩24,244 | +0.72% | 19.3만 |
|---|
| 2026.01.02 | ₩23,764 | ₩24,071 | ₩23,764 | ₩24,031 | +1.12% | 6.1만 |
|---|
| 2025.12.31 | ₩23,563 | ₩23,710 | ₩23,563 | ₩23,684 | +0.51% | 13.4만 |
|---|
| 2025.12.30 | ₩23,510 | ₩23,670 | ₩23,510 | ₩23,577 | +0.28% | 7.6만 |
|---|
| 2025.12.29 | ₩23,604 | ₩23,657 | ₩23,523 | ₩23,577 | -0.11% | 8.6만 |
|---|
| 2025.12.26 | ₩23,697 | ₩23,764 | ₩23,644 | ₩23,684 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩23,537 | ₩23,710 | ₩23,537 | ₩23,657 | +0.51% | 4.1만 |
|---|
| 2025.12.23 | ₩23,697 | ₩23,871 | ₩23,523 | ₩23,550 | -0.62% | 5.9만 |
|---|
| 2025.12.22 | ₩23,964 | ₩24,044 | ₩23,750 | ₩23,750 | -0.89% | 7.4만 |
|---|
| 2025.12.19 | ₩23,924 | ₩24,044 | ₩23,924 | ₩23,964 | +0.17% | 6.6만 |
|---|
| 2025.12.18 | ₩23,964 | ₩24,057 | ₩23,927 | ₩24,017 | +0.22% | 16.8만 |
|---|
| 2025.12.17 | ₩23,871 | ₩23,977 | ₩23,818 | ₩23,924 | +0.22% | 9.3만 |
|---|
| 2025.12.16 | ₩23,911 | ₩23,961 | ₩23,829 | ₩23,911 | 0.00% | 4.1만 |
|---|
| 2025.12.15 | ₩23,924 | ₩24,084 | ₩23,884 | ₩23,924 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩23,951 | ₩23,991 | ₩23,804 | ₩23,897 | -0.22% | 9.7만 |
|---|
| 2025.12.11 | ₩23,804 | ₩24,031 | ₩23,790 | ₩24,031 | +0.95% | 7.6만 |
|---|
| 2025.12.10 | ₩23,764 | ₩23,884 | ₩23,737 | ₩23,804 | +0.17% | 5.4만 |
|---|
| 2025.12.09 | ₩23,764 | ₩23,857 | ₩23,710 | ₩23,750 | -0.06% | 4.2만 |
|---|
| 2025.12.08 | ₩23,670 | ₩23,817 | ₩23,657 | ₩23,724 | +0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩23,737 | ₩23,844 | ₩23,633 | ₩23,684 | -0.22% | 11.3만 |
|---|
| 2025.12.04 | ₩23,804 | ₩23,951 | ₩23,750 | ₩23,790 | -0.06% | 4.8만 |
|---|
| 2025.12.03 | ₩23,737 | ₩23,897 | ₩23,737 | ₩23,857 | +0.51% | 9.7만 |
|---|
| 2025.12.02 | ₩23,777 | ₩23,897 | ₩23,692 | ₩23,857 | +0.34% | 10만 |
|---|
| 2025.12.01 | ₩23,750 | ₩23,864 | ₩23,750 | ₩23,830 | +0.34% | 22만 |
|---|
| 2025.11.28 | ₩23,884 | ₩23,937 | ₩23,817 | ₩23,871 | -0.06% | 12.4만 |
|---|
| 2025.11.26 | ₩23,817 | ₩23,937 | ₩23,804 | ₩23,884 | +0.28% | 3.8만 |
|---|
| 2025.11.25 | ₩23,830 | ₩24,031 | ₩23,697 | ₩23,830 | 0.00% | 5.6만 |
|---|
| 2025.11.24 | ₩23,684 | ₩23,830 | ₩23,657 | ₩23,697 | +0.06% | 2.5만 |
|---|
| 2025.11.21 | ₩23,577 | ₩23,804 | ₩23,523 | ₩23,670 | +0.40% | 7.2만 |
|---|
| 2025.11.20 | ₩23,897 | ₩23,953 | ₩23,523 | ₩23,577 | -1.34% | 9.7만 |
|---|
| 2025.11.19 | ₩23,924 | ₩23,924 | ₩23,817 | ₩23,830 | -0.39% | 5.6만 |
|---|
| 2025.11.18 | ₩23,977 | ₩24,059 | ₩23,844 | ₩23,911 | -0.28% | 4.2만 |
|---|
| 2025.11.17 | ₩24,218 | ₩24,258 | ₩23,750 | ₩24,017 | -0.83% | 8만 |
|---|
| 2025.11.14 | ₩24,191 | ₩24,418 | ₩24,191 | ₩24,218 | +0.11% | 6.1만 |
|---|
| 2025.11.13 | ₩24,631 | ₩24,631 | ₩24,191 | ₩24,324 | -1.25% | 14.2만 |
|---|
| 2025.11.12 | ₩24,725 | ₩24,830 | ₩24,527 | ₩24,591 | -0.54% | 3.3만 |
|---|
| 2025.11.11 | ₩24,712 | ₩24,832 | ₩24,685 | ₩24,725 | +0.05% | 2.7만 |
|---|
| 2025.11.10 | ₩24,579 | ₩24,765 | ₩24,551 | ₩24,765 | +0.75% | 3.7만 |
|---|
| 2025.11.07 | ₩24,591 | ₩24,631 | ₩24,405 | ₩24,618 | +0.11% | 20.1만 |
|---|
| 2025.11.06 | ₩24,712 | ₩24,832 | ₩24,538 | ₩24,672 | -0.16% | 5.5만 |
|---|
| 2025.11.05 | ₩24,565 | ₩24,845 | ₩24,525 | ₩24,805 | +0.98% | 4.2만 |
|---|
| 2025.11.04 | ₩24,565 | ₩24,658 | ₩24,498 | ₩24,631 | +0.27% | 4.2만 |
|---|
| 2025.11.03 | ₩24,725 | ₩24,725 | ₩24,551 | ₩24,658 | -0.27% | 9만 |
|---|
| 2025.10.31 | ₩24,672 | ₩24,858 | ₩24,618 | ₩24,712 | +0.16% | 9.1만 |
|---|
| 2025.10.30 | ₩24,912 | ₩24,912 | ₩24,698 | ₩24,752 | -0.64% | 3.8만 |
|---|
| 2025.10.29 | ₩25,032 | ₩25,085 | ₩24,912 | ₩24,912 | -0.48% | 4.6만 |
|---|
| 2025.10.28 | ₩25,032 | ₩25,072 | ₩24,925 | ₩25,045 | +0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩25,019 | ₩25,059 | ₩24,925 | ₩24,992 | -0.11% | 2만 |
|---|
| 2025.10.24 | ₩24,898 | ₩25,112 | ₩24,832 | ₩24,912 | +0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩24,805 | ₩24,925 | ₩24,725 | ₩24,818 | +0.05% | 12만 |
|---|
| 2025.10.22 | ₩24,965 | ₩24,991 | ₩24,698 | ₩24,805 | -0.64% | 4.3만 |
|---|
| 2025.10.21 | ₩25,005 | ₩25,112 | ₩24,912 | ₩24,939 | -0.27% | 2.6만 |
|---|
| 2025.10.20 | ₩24,792 | ₩25,032 | ₩24,765 | ₩24,979 | +0.75% | 4.5만 |
|---|
| 2025.10.17 | ₩24,631 | ₩24,765 | ₩24,351 | ₩24,765 | +0.54% | 11.5만 |
|---|
| 2025.10.16 | ₩24,605 | ₩24,658 | ₩24,458 | ₩24,498 | -0.43% | 6.2만 |
|---|
| 2025.10.15 | ₩24,498 | ₩24,605 | ₩24,458 | ₩24,565 | +0.27% | 4.5만 |
|---|
| 2025.10.14 | ₩24,405 | ₩24,418 | ₩24,254 | ₩24,391 | -0.05% | 6.8만 |
|---|
| 2025.10.13 | ₩24,778 | ₩24,832 | ₩24,658 | ₩24,765 | -0.05% | 3만 |
|---|
| 2025.10.10 | ₩24,965 | ₩24,965 | ₩24,538 | ₩24,605 | -1.44% | 4.9만 |
|---|
| 2025.10.09 | ₩25,112 | ₩25,112 | ₩24,818 | ₩24,898 | -0.85% | 3.1만 |
|---|
| 2025.10.08 | ₩25,125 | ₩25,192 | ₩24,965 | ₩25,045 | -0.32% | 2.3만 |
|---|
| 2025.10.07 | ₩25,099 | ₩25,192 | ₩24,965 | ₩25,099 | 0.00% | 2.6만 |
|---|
| 2025.10.06 | ₩25,045 | ₩25,099 | ₩24,872 | ₩25,099 | +0.21% | 3.3만 |
|---|
| 2025.10.03 | ₩25,366 | ₩25,366 | ₩25,059 | ₩25,152 | -0.84% | 2.6만 |
|---|
| 2025.10.02 | ₩25,446 | ₩25,513 | ₩25,166 | ₩25,339 | -0.42% | 4.8만 |
|---|
| 2025.10.01 | ₩24,845 | ₩25,366 | ₩24,845 | ₩25,366 | +2.10% | 5.5만 |
|---|
| 2025.09.30 | ₩24,939 | ₩24,939 | ₩24,658 | ₩24,752 | -0.75% | 12.8만 |
|---|
| 2025.09.29 | ₩25,005 | ₩25,019 | ₩24,765 | ₩24,885 | -0.48% | 7.6만 |
|---|
| 2025.09.26 | ₩25,379 | ₩25,486 | ₩24,952 | ₩24,992 | -1.53% | 4.8만 |
|---|
| 2025.09.25 | ₩25,619 | ₩25,619 | ₩25,366 | ₩25,406 | -0.83% | 6.6만 |
|---|
| 2025.09.24 | ₩25,740 | ₩25,753 | ₩25,513 | ₩25,619 | -0.47% | 2.8만 |
|---|
| 2025.09.23 | ₩26,007 | ₩26,007 | ₩25,619 | ₩25,740 | -1.03% | 3.4만 |
|---|
| 2025.09.22 | ₩26,060 | ₩26,060 | ₩25,860 | ₩25,973 | -0.33% | 3만 |
|---|
| 2025.09.19 | ₩26,087 | ₩26,087 | ₩25,912 | ₩26,060 | -0.10% | 2.3만 |
|---|
| 2025.09.18 | ₩26,153 | ₩26,153 | ₩25,940 | ₩26,087 | -0.26% | 3만 |
|---|
| 2025.09.17 | ₩26,140 | ₩26,354 | ₩26,033 | ₩26,140 | 0.00% | 1.8만 |
|---|
| 2025.09.16 | ₩26,100 | ₩26,167 | ₩25,995 | ₩26,167 | +0.26% | 4.5만 |
|---|
| 2025.09.15 | ₩25,967 | ₩26,127 | ₩25,789 | ₩26,127 | +0.62% | 4.2만 |
|---|
| 2025.09.12 | ₩25,940 | ₩25,967 | ₩25,740 | ₩25,967 | +0.10% | 2만 |
|---|
| 2025.09.11 | ₩25,686 | ₩25,940 | ₩25,647 | ₩25,858 | +0.67% | 3.4만 |
|---|
| 2025.09.10 | ₩25,566 | ₩25,713 | ₩25,499 | ₩25,579 | +0.05% | 5.6만 |
|---|
| 2025.09.09 | ₩25,566 | ₩25,566 | ₩25,366 | ₩25,566 | 0.00% | 3.1만 |
|---|
| 2025.09.08 | ₩25,312 | ₩25,566 | ₩25,299 | ₩25,566 | +1.00% | 3.6만 |
|---|
| 2025.09.05 | ₩25,045 | ₩25,272 | ₩25,023 | ₩25,272 | +0.91% | 3.2만 |
|---|
| 2025.09.04 | ₩24,578 | ₩24,858 | ₩24,565 | ₩24,825 | +1.00% | 3.5만 |
|---|
| 2025.09.03 | ₩24,498 | ₩24,605 | ₩24,364 | ₩24,551 | +0.22% | 4.4만 |
|---|
| 2025.09.02 | ₩24,284 | ₩24,498 | ₩24,204 | ₩24,458 | +0.71% | 5.1만 |
|---|
| 2025.08.29 | ₩24,818 | ₩24,818 | ₩24,271 | ₩24,298 | -2.10% | 17.5만 |
|---|
| 2025.08.28 | ₩24,752 | ₩24,885 | ₩24,738 | ₩24,754 | +0.01% | 3.9만 |
|---|
