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 | ₩20,828 | ₩21,084 | ₩20,654 | ₩20,828 | 0.00% | 3.5만 |
| 2026.10.08 | ₩21,002 | ₩21,162 | ₩20,895 | ₩20,921 | -0.38% | 8.4만 |
| 2026.10.07 | ₩21,122 | ₩21,175 | ₩20,877 | ₩20,975 | -0.70% | 7.4만 |
| 2026.10.06 | ₩21,309 | ₩21,523 | ₩21,309 | ₩21,349 | +0.19% | 5.4만 |
| 2026.10.05 | ₩21,496 | ₩21,523 | ₩21,242 | ₩21,429 | -0.31% | 12.5만 |
| 2026.10.02 | ₩21,229 | ₩21,763 | ₩21,229 | ₩21,536 | +1.45% | 34.9만 |
| 2026.10.01 | ₩20,534 | ₩21,309 | ₩20,454 | ₩21,229 | +3.38% | 10.1만 |
| 2026.09.30 | ₩20,721 | ₩20,868 | ₩20,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,628 |
| -0.45% |
| 14.4만 |
| 2026.09.28 | ₩20,988 | ₩21,211 | ₩20,841 | ₩20,908 | -0.38% | 5.2만 |
|---|
| 2026.09.25 | ₩22,444 | ₩22,444 | ₩21,108 | ₩21,135 | -5.83% | 7.6만 |
|---|
| 2026.09.24 | ₩21,215 | ₩21,563 | ₩21,215 | ₩21,349 | +0.63% | 7.4만 |
|---|
| 2026.09.23 | ₩21,429 | ₩21,523 | ₩21,162 | ₩21,376 | -0.25% | 7.5만 |
|---|
| 2026.09.22 | ₩21,549 | ₩21,616 | ₩21,358 | ₩21,523 | -0.12% | 6.3만 |
|---|
| 2026.09.21 | ₩21,696 | ₩21,843 | ₩21,509 | ₩21,616 | -0.37% | 5.3만 |
|---|
| 2026.09.18 | ₩21,763 | ₩21,803 | ₩21,509 | ₩21,696 | -0.31% | 5.7만 |
|---|
| 2026.09.17 | — | — | — | ₩21,683 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩21,656 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩21,429 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩21,549 | — | — |
|---|
| 2026.09.02 | ₩20,828 | ₩21,115 | ₩20,828 | ₩21,042 | +1.03% | 6.5만 |
|---|
| 2026.09.01 | ₩20,988 | ₩21,055 | ₩20,855 | ₩20,855 | -0.64% | 6.3만 |
|---|
| 2026.08.31 | ₩21,376 | ₩21,450 | ₩20,921 | ₩21,108 | -1.25% | 7만 |
|---|
| 2026.08.28 | ₩21,549 | ₩21,663 | ₩21,376 | ₩21,389 | -0.74% | 2.8만 |
|---|
| 2026.08.27 | ₩21,670 | ₩21,683 | ₩21,523 | ₩21,656 | -0.06% | 3.2만 |
|---|
| 2026.08.26 | ₩21,536 | ₩21,683 | ₩21,536 | ₩21,576 | +0.19% | 6.2만 |
|---|
| 2026.08.25 | ₩21,523 | ₩21,670 | ₩21,429 | ₩21,569 | +0.22% | 3.8만 |
|---|
| 2026.08.24 | ₩21,269 | ₩21,429 | ₩21,202 | ₩21,416 | +0.69% | 3.3만 |
|---|
| 2026.08.21 | ₩21,402 | ₩21,483 | ₩21,135 | ₩21,242 | -0.75% | 7.3만 |
|---|
| 2026.08.20 | ₩21,496 | ₩21,592 | ₩21,349 | ₩21,469 | -0.12% | 3.7만 |
|---|
| 2026.08.19 | ₩21,402 | ₩21,696 | ₩21,269 | ₩21,603 | +0.94% | 6.6만 |
|---|
| 2026.08.18 | ₩21,309 | ₩21,309 | ₩21,179 | ₩21,269 | -0.19% | 7.1만 |
|---|
| 2026.08.17 | ₩21,630 | ₩21,676 | ₩21,309 | ₩21,309 | -1.48% | 6.2만 |
|---|
| 2026.08.14 | ₩21,643 | ₩21,763 | ₩21,617 | ₩21,630 | -0.06% | 3.1만 |
|---|
| 2026.08.13 | ₩21,710 | ₩21,883 | ₩21,664 | ₩21,696 | -0.06% | 4.5만 |
|---|
| 2026.08.12 | ₩21,656 | ₩21,790 | ₩21,643 | ₩21,696 | +0.19% | 2.3만 |
|---|
| 2026.08.11 | ₩21,670 | ₩21,776 | ₩21,656 | ₩21,710 | +0.18% | 4만 |
|---|
| 2026.08.10 | ₩21,910 | ₩21,910 | ₩21,643 | ₩21,776 | -0.61% | 6.7만 |
|---|
| 2026.08.07 | ₩21,964 | ₩22,097 | ₩21,843 | ₩21,897 | -0.30% | 5만 |
|---|
| 2026.08.06 | ₩22,044 | ₩22,110 | ₩21,870 | ₩21,937 | -0.48% | 5.2만 |
|---|
| 2026.08.05 | ₩22,217 | ₩22,271 | ₩22,057 | ₩22,084 | -0.60% | 4만 |
|---|
| 2026.08.04 | ₩22,298 | ₩22,311 | ₩22,191 | ₩22,231 | -0.30% | 5.7만 |
|---|
| 2026.08.03 | ₩22,097 | ₩22,320 | ₩22,097 | ₩22,271 | +0.79% | 5.9만 |
|---|
| 2026.07.31 | ₩22,004 | ₩22,204 | ₩22,004 | ₩22,110 | +0.49% | 8.4만 |
|---|
| 2026.07.30 | ₩21,950 | ₩22,097 | ₩21,950 | ₩22,044 | +0.43% | 7.1만 |
|---|
| 2026.07.29 | ₩22,044 | ₩22,131 | ₩21,857 | ₩21,970 | -0.33% | 7.3만 |
|---|
| 2026.07.28 | ₩22,070 | ₩22,257 | ₩22,070 | ₩22,110 | +0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩22,124 | ₩22,244 | ₩22,057 | ₩22,097 | -0.12% | 3만 |
|---|
| 2026.07.24 | ₩22,084 | ₩22,217 | ₩22,057 | ₩22,097 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩22,044 | ₩22,164 | ₩22,044 | ₩22,110 | +0.30% | 6.4만 |
|---|
| 2026.07.22 | ₩22,204 | ₩22,351 | ₩22,181 | ₩22,271 | +0.30% | 3.7만 |
|---|
| 2026.07.21 | ₩22,351 | ₩22,431 | ₩22,177 | ₩22,257 | -0.42% | 3.9만 |
|---|
| 2026.07.20 | ₩22,284 | ₩22,466 | ₩22,257 | ₩22,364 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩22,204 | ₩22,378 | ₩22,204 | ₩22,284 | +0.36% | 4.3만 |
|---|
| 2026.07.16 | ₩22,257 | ₩22,338 | ₩22,244 | ₩22,311 | +0.24% | 3.9만 |
|---|
| 2026.07.15 | ₩22,244 | ₩22,431 | ₩22,197 | ₩22,338 | +0.42% | 8.4만 |
|---|
| 2026.07.14 | ₩22,204 | ₩22,324 | ₩22,171 | ₩22,244 | +0.18% | 3.9만 |
|---|
| 2026.07.13 | ₩22,525 | ₩22,591 | ₩22,471 | ₩22,551 | +0.12% | 4.8만 |
|---|
| 2026.07.10 | ₩22,538 | ₩22,672 | ₩22,471 | ₩22,591 | +0.24% | 4.1만 |
|---|
| 2026.07.09 | ₩22,645 | ₩22,672 | ₩22,551 | ₩22,578 | -0.29% | 3.1만 |
|---|
| 2026.07.08 | ₩22,672 | ₩22,698 | ₩22,458 | ₩22,591 | -0.35% | 8.4만 |
|---|
| 2026.07.07 | ₩22,712 | ₩22,752 | ₩22,645 | ₩22,698 | -0.06% | 5.7만 |
|---|
| 2026.07.06 | ₩22,752 | ₩22,819 | ₩22,658 | ₩22,765 | +0.06% | 5.7만 |
|---|
| 2026.07.02 | ₩22,658 | ₩22,819 | ₩22,645 | ₩22,752 | +0.41% | 7.7만 |
|---|
| 2026.07.01 | ₩22,591 | ₩22,832 | ₩22,591 | ₩22,685 | +0.41% | 5.9만 |
|---|
| 2026.06.30 | ₩22,685 | ₩22,805 | ₩22,565 | ₩22,605 | -0.35% | 63.8만 |
|---|
| 2026.06.29 | ₩22,551 | ₩22,765 | ₩22,545 | ₩22,705 | +0.68% | 25.8만 |
|---|
| 2026.06.26 | ₩22,458 | ₩22,578 | ₩22,404 | ₩22,551 | +0.42% | 10.2만 |
|---|
| 2026.06.25 | ₩22,618 | ₩22,698 | ₩22,110 | ₩22,538 | -0.35% | 8.8만 |
|---|
| 2026.06.24 | ₩22,391 | ₩22,618 | ₩22,391 | ₩22,618 | +1.01% | 13.3만 |
|---|
| 2026.06.23 | ₩22,298 | ₩22,431 | ₩22,298 | ₩22,364 | +0.30% | 5.9만 |
|---|
| 2026.06.22 | ₩22,645 | ₩22,764 | ₩22,431 | ₩22,431 | -0.94% | 4.6만 |
|---|
| 2026.06.18 | ₩22,712 | ₩22,712 | ₩22,591 | ₩22,645 | -0.29% | 3.6만 |
|---|
| 2026.06.17 | ₩22,658 | ₩22,765 | ₩22,591 | ₩22,591 | -0.29% | 6.2만 |
|---|
| 2026.06.16 | ₩22,725 | ₩22,805 | ₩22,605 | ₩22,725 | 0.00% | 3.6만 |
|---|
| 2026.06.15 | ₩22,645 | ₩22,752 | ₩22,525 | ₩22,658 | +0.06% | 4.2만 |
|---|
| 2026.06.12 | ₩22,485 | ₩22,698 | ₩22,485 | ₩22,591 | +0.48% | 9.4만 |
|---|
| 2026.06.11 | ₩22,364 | ₩22,578 | ₩22,364 | ₩22,551 | +0.84% | 6.2만 |
|---|
| 2026.06.10 | ₩22,324 | ₩22,498 | ₩22,324 | ₩22,364 | +0.18% | 3.4만 |
|---|
| 2026.06.09 | ₩22,404 | ₩22,431 | ₩22,257 | ₩22,418 | +0.06% | 10.9만 |
|---|
| 2026.06.08 | ₩22,391 | ₩22,458 | ₩22,324 | ₩22,404 | +0.06% | 11.1만 |
|---|
| 2026.06.05 | ₩22,364 | ₩22,471 | ₩22,291 | ₩22,378 | +0.06% | 7.8만 |
|---|
| 2026.06.04 | ₩22,311 | ₩22,471 | ₩22,299 | ₩22,418 | +0.48% | 2.2만 |
|---|
| 2026.06.03 | ₩22,498 | ₩22,605 | ₩22,204 | ₩22,378 | -0.53% | 21.8만 |
|---|
| 2026.06.02 | ₩22,685 | ₩22,685 | ₩22,525 | ₩22,551 | -0.59% | 8.8만 |
|---|
| 2026.06.01 | ₩22,578 | ₩22,712 | ₩22,578 | ₩22,605 | +0.12% | 3.6만 |
|---|
| 2026.05.29 | ₩22,725 | ₩22,805 | ₩22,605 | ₩22,605 | -0.53% | 7.1만 |
|---|
| 2026.05.28 | ₩22,645 | ₩22,819 | ₩22,645 | ₩22,792 | +0.65% | 3.7만 |
|---|
| 2026.05.27 | ₩22,685 | ₩22,792 | ₩22,645 | ₩22,672 | -0.06% | 3만 |
|---|
| 2026.05.26 | ₩22,685 | ₩22,712 | ₩22,605 | ₩22,685 | 0.00% | 4.6만 |
|---|
| 2026.05.22 | ₩22,632 | ₩22,725 | ₩22,511 | ₩22,565 | -0.30% | 5.3만 |
|---|
| 2026.05.21 | ₩22,792 | ₩22,811 | ₩22,485 | ₩22,605 | -0.82% | 5.1만 |
|---|
| 2026.05.20 | ₩22,658 | ₩22,832 | ₩22,591 | ₩22,712 | +0.24% | 9.4만 |
|---|
| 2026.05.19 | ₩22,605 | ₩22,712 | ₩22,525 | ₩22,632 | +0.12% | 4.7만 |
|---|
| 2026.05.18 | ₩22,778 | ₩22,792 | ₩22,658 | ₩22,765 | -0.06% | 8.2만 |
|---|
| 2026.05.15 | ₩22,885 | ₩22,885 | ₩22,685 | ₩22,685 | -0.88% | 4.9만 |
|---|
| 2026.05.14 | ₩23,019 | ₩23,039 | ₩22,952 | ₩22,965 | -0.23% | 3.4만 |
|---|
| 2026.05.13 | ₩23,059 | ₩23,106 | ₩22,992 | ₩23,006 | -0.23% | 3.3만 |
|---|
| 2026.05.12 | ₩23,112 | ₩23,233 | ₩23,112 | ₩23,112 | 0.00% | 2.7만 |
|---|
| 2026.05.11 | ₩23,206 | ₩23,246 | ₩23,112 | ₩23,166 | -0.17% | 3.1만 |
|---|
| 2026.05.08 | ₩23,072 | ₩23,206 | ₩23,072 | ₩23,206 | +0.58% | 5.2만 |
|---|
| 2026.05.07 | ₩23,112 | ₩23,139 | ₩23,046 | ₩23,046 | -0.29% | 3.8만 |
|---|
| 2026.05.06 | ₩23,086 | ₩23,166 | ₩23,032 | ₩23,059 | -0.12% | 3만 |
|---|
| 2026.05.05 | ₩23,006 | ₩23,139 | ₩22,992 | ₩23,032 | +0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩23,046 | ₩23,139 | ₩22,979 | ₩23,032 | -0.06% | 4만 |
|---|
| 2026.05.01 | ₩23,099 | ₩23,197 | ₩22,992 | ₩23,139 | +0.17% | 6.7만 |
|---|
| 2026.04.30 | ₩22,979 | ₩23,179 | ₩22,979 | ₩23,099 | +0.52% | 6.5만 |
|---|
| 2026.04.29 | ₩23,193 | ₩23,193 | ₩22,979 | ₩23,006 | -0.81% | 5.3만 |
|---|
| 2026.04.28 | ₩23,246 | ₩23,326 | ₩23,193 | ₩23,245 | -0.01% | 3.6만 |
|---|
| 2026.04.27 | ₩23,433 | ₩23,446 | ₩23,340 | ₩23,340 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩23,380 | ₩23,540 | ₩23,365 | ₩23,406 | +0.11% | 6.7만 |
|---|
| 2026.04.23 | ₩23,326 | ₩23,500 | ₩23,313 | ₩23,446 | +0.52% | 5.3만 |
|---|
| 2026.04.22 | ₩23,206 | ₩23,313 | ₩23,182 | ₩23,313 | +0.46% | 4.2만 |
|---|
| 2026.04.21 | ₩23,233 | ₩23,273 | ₩23,126 | ₩23,206 | -0.12% | 2만 |
|---|
| 2026.04.20 | ₩23,179 | ₩23,299 | ₩23,179 | ₩23,233 | +0.23% | 4.2만 |
|---|
| 2026.04.17 | ₩23,340 | ₩23,380 | ₩23,246 | ₩23,246 | -0.40% | 2.7만 |
|---|
| 2026.04.16 | ₩23,446 | ₩23,446 | ₩23,193 | ₩23,193 | -1.08% | 7.6만 |
|---|
| 2026.04.15 | ₩23,366 | ₩23,500 | ₩23,299 | ₩23,433 | +0.29% | 6만 |
|---|
| 2026.04.14 | ₩23,340 | ₩23,433 | ₩23,139 | ₩23,366 | +0.11% | 3.9만 |
|---|
| 2026.04.13 | ₩23,420 | ₩23,567 | ₩23,420 | ₩23,553 | +0.57% | 5.6만 |
|---|
| 2026.04.10 | ₩23,487 | ₩23,567 | ₩23,446 | ₩23,500 | +0.06% | 2.6만 |
|---|
| 2026.04.09 | ₩23,353 | ₩23,567 | ₩23,353 | ₩23,567 | +0.92% | 3.1만 |
|---|
| 2026.04.08 | ₩23,393 | ₩23,553 | ₩23,326 | ₩23,393 | 0.00% | 9.6만 |
|---|
| 2026.04.07 | ₩23,006 | ₩23,193 | ₩22,912 | ₩23,179 | +0.75% | 5.4만 |
|---|
| 2026.04.06 | ₩22,965 | ₩23,139 | ₩22,965 | ₩23,099 | +0.58% | 2.8만 |
|---|
| 2026.04.02 | ₩22,778 | ₩23,059 | ₩22,778 | ₩23,032 | +1.11% | 6.6만 |
|---|
| 2026.04.01 | ₩22,712 | ₩22,979 | ₩22,712 | ₩22,939 | +1.00% | 7.5만 |
|---|
| 2026.03.31 | ₩22,698 | ₩22,912 | ₩22,578 | ₩22,645 | -0.24% | 37.9만 |
|---|
| 2026.03.30 | ₩22,845 | ₩22,872 | ₩22,632 | ₩22,698 | -0.64% | 8.5만 |
|---|
| 2026.03.27 | ₩22,952 | ₩23,019 | ₩22,832 | ₩22,832 | -0.52% | 9.9만 |
|---|
| 2026.03.26 | ₩23,019 | ₩23,246 | ₩22,979 | ₩22,992 | -0.12% | 12.7만 |
|---|
| 2026.03.25 | ₩23,193 | ₩23,299 | ₩23,074 | ₩23,112 | -0.35% | 3.4만 |
|---|
| 2026.03.24 | ₩23,059 | ₩23,126 | ₩22,992 | ₩23,072 | +0.06% | 3.6만 |
|---|
| 2026.03.23 | ₩23,139 | ₩23,313 | ₩23,046 | ₩23,179 | +0.17% | 4만 |
|---|
| 2026.03.20 | ₩23,246 | ₩23,273 | ₩22,999 | ₩23,099 | -0.63% | 8.9만 |
|---|
| 2026.03.19 | ₩23,273 | ₩23,400 | ₩23,179 | ₩23,353 | +0.34% | 4.6만 |
|---|
| 2026.03.18 | ₩23,513 | ₩23,600 | ₩23,340 | ₩23,340 | -0.74% | 3.1만 |
|---|
| 2026.03.17 | ₩23,674 | ₩23,687 | ₩23,553 | ₩23,567 | -0.45% | 5.5만 |
|---|
| 2026.03.16 | ₩23,807 | ₩23,914 | ₩23,593 | ₩23,620 | -0.79% | 5만 |
|---|
| 2026.03.13 | ₩23,914 | ₩24,021 | ₩23,714 | ₩23,807 | -0.45% | 4.9만 |
|---|
| 2026.03.12 | ₩23,994 | ₩24,061 | ₩23,861 | ₩23,954 | -0.17% | 5.7만 |
|---|
| 2026.03.11 | ₩24,168 | ₩24,288 | ₩24,101 | ₩24,101 | -0.28% | 2.6만 |
|---|
| 2026.03.10 | ₩24,221 | ₩24,268 | ₩24,195 | ₩24,208 | -0.06% | 3.2만 |
|---|
| 2026.03.09 | ₩24,261 | ₩24,261 | ₩24,114 | ₩24,248 | -0.06% | 4.5만 |
|---|
| 2026.03.06 | ₩24,462 | ₩24,489 | ₩24,195 | ₩24,355 | -0.44% | 8만 |
|---|
| 2026.03.05 | ₩24,529 | ₩24,555 | ₩24,475 | ₩24,529 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩24,555 | ₩24,569 | ₩24,529 | ₩24,555 | 0.00% | 2.4만 |
|---|
| 2026.03.03 | ₩24,489 | ₩24,622 | ₩24,342 | ₩24,569 | +0.33% | 2.9만 |
|---|
| 2026.03.02 | ₩24,408 | ₩24,702 | ₩24,408 | ₩24,622 | +0.88% | 3.7만 |
|---|
| 2026.02.27 | ₩24,649 | ₩24,649 | ₩24,395 | ₩24,502 | -0.60% | 22.1만 |
|---|
| 2026.02.26 | ₩24,622 | ₩24,716 | ₩24,582 | ₩24,714 | +0.37% | 4.2만 |
|---|
| 2026.02.25 | ₩24,622 | ₩24,689 | ₩24,622 | ₩24,689 | +0.27% | 2.6만 |
|---|
| 2026.02.24 | ₩24,515 | ₩24,622 | ₩24,489 | ₩24,622 | +0.44% | 4.8만 |
|---|
| 2026.02.23 | ₩24,502 | ₩24,635 | ₩24,422 | ₩24,555 | +0.22% | 8.2만 |
|---|
| 2026.02.20 | ₩24,529 | ₩24,622 | ₩24,529 | ₩24,542 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩24,555 | ₩24,635 | ₩24,515 | ₩24,542 | -0.05% | 5.5만 |
|---|
| 2026.02.18 | ₩24,582 | ₩24,714 | ₩24,555 | ₩24,595 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩24,462 | ₩24,689 | ₩24,448 | ₩24,649 | +0.76% | 4.2만 |
|---|
| 2026.02.13 | ₩24,355 | ₩24,475 | ₩24,342 | ₩24,462 | +0.44% | 3.5만 |
|---|
| 2026.02.12 | ₩24,355 | ₩24,435 | ₩24,322 | ₩24,342 | -0.05% | 3.4만 |
|---|
| 2026.02.11 | ₩24,328 | ₩24,489 | ₩24,328 | ₩24,342 | +0.05% | 2.1만 |
|---|
| 2026.02.10 | ₩24,382 | ₩24,422 | ₩24,285 | ₩24,328 | -0.22% | 3.5만 |
|---|
| 2026.02.09 | ₩24,275 | ₩24,382 | ₩24,275 | ₩24,382 | +0.44% | 5.9만 |
|---|
| 2026.02.06 | ₩24,301 | ₩24,395 | ₩24,261 | ₩24,342 | +0.16% | 3.8만 |
|---|
| 2026.02.05 | ₩24,275 | ₩24,408 | ₩24,208 | ₩24,355 | +0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩24,462 | ₩24,498 | ₩24,288 | ₩24,342 | -0.49% | 3.1만 |
|---|
| 2026.02.03 | ₩24,435 | ₩24,529 | ₩24,408 | ₩24,462 | +0.11% | 40만 |
|---|
| 2026.02.02 | ₩24,382 | ₩24,462 | ₩24,382 | ₩24,422 | +0.16% | 2.3만 |
|---|
| 2026.01.30 | ₩24,328 | ₩24,448 | ₩24,301 | ₩24,435 | +0.44% | 4.1만 |
|---|
| 2026.01.29 | ₩24,382 | ₩24,448 | ₩24,288 | ₩24,384 | +0.01% | 3.5만 |
|---|
| 2026.01.28 | ₩24,489 | ₩24,502 | ₩24,395 | ₩24,448 | -0.16% | 1.8만 |
|---|
| 2026.01.27 | ₩24,529 | ₩24,555 | ₩24,489 | ₩24,489 | -0.16% | 2.8만 |
|---|
| 2026.01.26 | ₩24,555 | ₩24,622 | ₩24,475 | ₩24,622 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩24,395 | ₩24,595 | ₩24,395 | ₩24,515 | +0.49% | 3.9만 |
|---|
| 2026.01.22 | ₩24,368 | ₩24,569 | ₩24,328 | ₩24,555 | +0.77% | 4.5만 |
|---|
| 2026.01.21 | ₩24,261 | ₩24,422 | ₩24,195 | ₩24,368 | +0.44% | 5.3만 |
|---|
| 2026.01.20 | ₩24,301 | ₩24,328 | ₩24,152 | ₩24,275 | -0.11% | 7.8만 |
|---|
| 2026.01.16 | ₩24,382 | ₩24,515 | ₩24,382 | ₩24,408 | +0.11% | 6.4만 |
|---|
| 2026.01.15 | ₩24,261 | ₩24,422 | ₩24,261 | ₩24,395 | +0.55% | 4.7만 |
|---|
| 2026.01.14 | ₩24,088 | ₩24,301 | ₩24,061 | ₩24,221 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩24,435 | ₩24,635 | ₩24,422 | ₩24,502 | +0.27% | 14.8만 |
|---|
| 2026.01.12 | ₩24,382 | ₩24,515 | ₩24,327 | ₩24,475 | +0.38% | 4.3만 |
|---|
| 2026.01.09 | ₩24,368 | ₩24,435 | ₩24,368 | ₩24,422 | +0.22% | 4만 |
|---|
| 2026.01.08 | ₩24,261 | ₩24,442 | ₩24,248 | ₩24,422 | +0.66% | 10.1만 |
|---|
| 2026.01.07 | ₩24,248 | ₩24,368 | ₩24,248 | ₩24,328 | +0.33% | 5.4만 |
|---|
| 2026.01.06 | ₩24,181 | ₩24,235 | ₩24,114 | ₩24,208 | +0.11% | 9.5만 |
|---|
| 2026.01.05 | ₩24,088 | ₩24,355 | ₩24,088 | ₩24,261 | +0.72% | 19.3만 |
|---|
| 2026.01.02 | ₩23,780 | ₩24,088 | ₩23,780 | ₩24,048 | +1.12% | 6.1만 |
|---|
| 2025.12.31 | ₩23,580 | ₩23,727 | ₩23,580 | ₩23,700 | +0.51% | 13.4만 |
|---|
| 2025.12.30 | ₩23,527 | ₩23,687 | ₩23,527 | ₩23,593 | +0.28% | 7.6만 |
|---|
| 2025.12.29 | ₩23,620 | ₩23,674 | ₩23,540 | ₩23,593 | -0.11% | 8.6만 |
|---|
| 2025.12.26 | ₩23,714 | ₩23,780 | ₩23,660 | ₩23,700 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩23,553 | ₩23,727 | ₩23,553 | ₩23,674 | +0.51% | 4.1만 |
|---|
| 2025.12.23 | ₩23,714 | ₩23,887 | ₩23,540 | ₩23,567 | -0.62% | 5.9만 |
|---|
| 2025.12.22 | ₩23,981 | ₩24,061 | ₩23,767 | ₩23,767 | -0.89% | 7.4만 |
|---|
| 2025.12.19 | ₩23,941 | ₩24,061 | ₩23,941 | ₩23,981 | +0.17% | 6.6만 |
|---|
| 2025.12.18 | ₩23,981 | ₩24,074 | ₩23,943 | ₩24,034 | +0.22% | 16.8만 |
|---|
| 2025.12.17 | ₩23,887 | ₩23,994 | ₩23,835 | ₩23,941 | +0.22% | 9.3만 |
|---|
| 2025.12.16 | ₩23,927 | ₩23,978 | ₩23,846 | ₩23,927 | 0.00% | 4.1만 |
|---|
| 2025.12.15 | ₩23,941 | ₩24,101 | ₩23,901 | ₩23,941 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩23,967 | ₩24,008 | ₩23,821 | ₩23,914 | -0.22% | 9.7만 |
|---|
| 2025.12.11 | ₩23,821 | ₩24,048 | ₩23,807 | ₩24,048 | +0.95% | 7.6만 |
|---|
| 2025.12.10 | ₩23,780 | ₩23,901 | ₩23,754 | ₩23,821 | +0.17% | 5.4만 |
|---|
| 2025.12.09 | ₩23,780 | ₩23,874 | ₩23,727 | ₩23,767 | -0.06% | 4.2만 |
|---|
| 2025.12.08 | ₩23,687 | ₩23,834 | ₩23,674 | ₩23,740 | +0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩23,754 | ₩23,861 | ₩23,650 | ₩23,700 | -0.22% | 11.3만 |
|---|
| 2025.12.04 | ₩23,821 | ₩23,967 | ₩23,767 | ₩23,807 | -0.06% | 4.8만 |
|---|
| 2025.12.03 | ₩23,754 | ₩23,914 | ₩23,754 | ₩23,874 | +0.51% | 9.7만 |
|---|
| 2025.12.02 | ₩23,794 | ₩23,914 | ₩23,708 | ₩23,874 | +0.34% | 10만 |
|---|
| 2025.12.01 | ₩23,767 | ₩23,881 | ₩23,767 | ₩23,847 | +0.34% | 22만 |
|---|
| 2025.11.28 | ₩23,901 | ₩23,954 | ₩23,834 | ₩23,887 | -0.06% | 12.4만 |
|---|
| 2025.11.26 | ₩23,834 | ₩23,954 | ₩23,821 | ₩23,901 | +0.28% | 3.8만 |
|---|
| 2025.11.25 | ₩23,847 | ₩24,048 | ₩23,714 | ₩23,847 | 0.00% | 5.6만 |
|---|
| 2025.11.24 | ₩23,700 | ₩23,847 | ₩23,674 | ₩23,714 | +0.06% | 2.5만 |
|---|
| 2025.11.21 | ₩23,593 | ₩23,821 | ₩23,540 | ₩23,687 | +0.40% | 7.2만 |
|---|
| 2025.11.20 | ₩23,914 | ₩23,970 | ₩23,540 | ₩23,593 | -1.34% | 9.7만 |
|---|
| 2025.11.19 | ₩23,941 | ₩23,941 | ₩23,834 | ₩23,847 | -0.39% | 5.6만 |
|---|
| 2025.11.18 | ₩23,994 | ₩24,076 | ₩23,861 | ₩23,927 | -0.28% | 4.2만 |
|---|
| 2025.11.17 | ₩24,235 | ₩24,275 | ₩23,767 | ₩24,034 | -0.83% | 8만 |
|---|
| 2025.11.14 | ₩24,208 | ₩24,435 | ₩24,208 | ₩24,235 | +0.11% | 6.1만 |
|---|
| 2025.11.13 | ₩24,649 | ₩24,649 | ₩24,208 | ₩24,342 | -1.25% | 14.2만 |
|---|
| 2025.11.12 | ₩24,742 | ₩24,848 | ₩24,545 | ₩24,609 | -0.54% | 3.3만 |
|---|
| 2025.11.11 | ₩24,729 | ₩24,849 | ₩24,702 | ₩24,742 | +0.05% | 2.7만 |
|---|
| 2025.11.10 | ₩24,597 | ₩24,782 | ₩24,569 | ₩24,782 | +0.75% | 3.7만 |
|---|
| 2025.11.07 | ₩24,609 | ₩24,649 | ₩24,422 | ₩24,635 | +0.11% | 20.1만 |
|---|
| 2025.11.06 | ₩24,729 | ₩24,849 | ₩24,555 | ₩24,689 | -0.16% | 5.5만 |
|---|
| 2025.11.05 | ₩24,582 | ₩24,863 | ₩24,542 | ₩24,823 | +0.98% | 4.2만 |
|---|
| 2025.11.04 | ₩24,582 | ₩24,676 | ₩24,515 | ₩24,649 | +0.27% | 4.2만 |
|---|
| 2025.11.03 | ₩24,742 | ₩24,742 | ₩24,569 | ₩24,676 | -0.27% | 9만 |
|---|
| 2025.10.31 | ₩24,689 | ₩24,876 | ₩24,635 | ₩24,729 | +0.16% | 9.1만 |
|---|
| 2025.10.30 | ₩24,929 | ₩24,929 | ₩24,716 | ₩24,769 | -0.64% | 3.8만 |
|---|
| 2025.10.29 | ₩25,050 | ₩25,103 | ₩24,929 | ₩24,929 | -0.48% | 4.6만 |
|---|
| 2025.10.28 | ₩25,050 | ₩25,090 | ₩24,943 | ₩25,063 | +0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩25,036 | ₩25,076 | ₩24,943 | ₩25,010 | -0.11% | 2만 |
|---|
| 2025.10.24 | ₩24,916 | ₩25,130 | ₩24,849 | ₩24,929 | +0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩24,823 | ₩24,943 | ₩24,742 | ₩24,836 | +0.05% | 12만 |
|---|
| 2025.10.22 | ₩24,983 | ₩25,008 | ₩24,716 | ₩24,823 | -0.64% | 4.3만 |
|---|
| 2025.10.21 | ₩25,023 | ₩25,130 | ₩24,929 | ₩24,956 | -0.27% | 2.6만 |
|---|
| 2025.10.20 | ₩24,809 | ₩25,050 | ₩24,782 | ₩24,996 | +0.75% | 4.5만 |
|---|
| 2025.10.17 | ₩24,649 | ₩24,782 | ₩24,368 | ₩24,782 | +0.54% | 11.5만 |
|---|
| 2025.10.16 | ₩24,622 | ₩24,676 | ₩24,475 | ₩24,515 | -0.43% | 6.2만 |
|---|
| 2025.10.15 | ₩24,515 | ₩24,622 | ₩24,475 | ₩24,582 | +0.27% | 4.5만 |
|---|
| 2025.10.14 | ₩24,422 | ₩24,435 | ₩24,271 | ₩24,408 | -0.05% | 6.8만 |
|---|
| 2025.10.13 | ₩24,796 | ₩24,849 | ₩24,676 | ₩24,782 | -0.05% | 3만 |
|---|
| 2025.10.10 | ₩24,983 | ₩24,983 | ₩24,555 | ₩24,622 | -1.44% | 4.9만 |
|---|
| 2025.10.09 | ₩25,130 | ₩25,130 | ₩24,836 | ₩24,916 | -0.85% | 3.1만 |
|---|
| 2025.10.08 | ₩25,143 | ₩25,210 | ₩24,983 | ₩25,063 | -0.32% | 2.3만 |
|---|
| 2025.10.07 | ₩25,116 | ₩25,210 | ₩24,983 | ₩25,116 | 0.00% | 2.6만 |
|---|
| 2025.10.06 | ₩25,063 | ₩25,116 | ₩24,889 | ₩25,116 | +0.21% | 3.3만 |
|---|
| 2025.10.03 | ₩25,384 | ₩25,384 | ₩25,076 | ₩25,170 | -0.84% | 2.6만 |
|---|
| 2025.10.02 | ₩25,464 | ₩25,531 | ₩25,183 | ₩25,357 | -0.42% | 4.8만 |
|---|
| 2025.10.01 | ₩24,863 | ₩25,384 | ₩24,863 | ₩25,384 | +2.10% | 5.5만 |
|---|
| 2025.09.30 | ₩24,956 | ₩24,956 | ₩24,676 | ₩24,769 | -0.75% | 12.8만 |
|---|
| 2025.09.29 | ₩25,023 | ₩25,036 | ₩24,782 | ₩24,903 | -0.48% | 7.6만 |
|---|
| 2025.09.26 | ₩25,397 | ₩25,504 | ₩24,969 | ₩25,010 | -1.53% | 4.8만 |
|---|
| 2025.09.25 | ₩25,637 | ₩25,637 | ₩25,384 | ₩25,424 | -0.83% | 6.6만 |
|---|
| 2025.09.24 | ₩25,758 | ₩25,771 | ₩25,531 | ₩25,637 | -0.47% | 2.8만 |
|---|
| 2025.09.23 | ₩26,025 | ₩26,025 | ₩25,637 | ₩25,758 | -1.03% | 3.4만 |
|---|
| 2025.09.22 | ₩26,078 | ₩26,078 | ₩25,878 | ₩25,991 | -0.33% | 3만 |
|---|
| 2025.09.19 | ₩26,105 | ₩26,105 | ₩25,930 | ₩26,078 | -0.10% | 2.3만 |
|---|
| 2025.09.18 | ₩26,172 | ₩26,172 | ₩25,958 | ₩26,105 | -0.26% | 3만 |
|---|
| 2025.09.17 | ₩26,158 | ₩26,372 | ₩26,052 | ₩26,158 | 0.00% | 1.8만 |
|---|
| 2025.09.16 | ₩26,118 | ₩26,185 | ₩26,013 | ₩26,185 | +0.26% | 4.5만 |
|---|
| 2025.09.15 | ₩25,985 | ₩26,145 | ₩25,807 | ₩26,145 | +0.62% | 4.2만 |
|---|
| 2025.09.12 | ₩25,958 | ₩25,985 | ₩25,758 | ₩25,985 | +0.10% | 2만 |
|---|
| 2025.09.11 | ₩25,704 | ₩25,958 | ₩25,666 | ₩25,877 | +0.67% | 3.4만 |
|---|
| 2025.09.10 | ₩25,584 | ₩25,731 | ₩25,517 | ₩25,597 | +0.05% | 5.6만 |
|---|
| 2025.09.09 | ₩25,584 | ₩25,584 | ₩25,384 | ₩25,584 | 0.00% | 3.1만 |
|---|
| 2025.09.08 | ₩25,330 | ₩25,584 | ₩25,317 | ₩25,584 | +1.00% | 3.6만 |
|---|
| 2025.09.05 | ₩25,063 | ₩25,290 | ₩25,040 | ₩25,290 | +0.91% | 3.2만 |
|---|
| 2025.09.04 | ₩24,595 | ₩24,876 | ₩24,582 | ₩24,843 | +1.00% | 3.5만 |
|---|
| 2025.09.03 | ₩24,515 | ₩24,622 | ₩24,382 | ₩24,569 | +0.22% | 4.4만 |
|---|
| 2025.09.02 | ₩24,301 | ₩24,515 | ₩24,221 | ₩24,475 | +0.71% | 5.1만 |
|---|
| 2025.08.29 | ₩24,836 | ₩24,836 | ₩24,288 | ₩24,315 | -2.10% | 17.5만 |
|---|
| 2025.08.28 | ₩24,769 | ₩24,903 | ₩24,756 | ₩24,772 | +0.01% | 3.9만 |
|---|
