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 | ₩20,825 | ₩21,082 | ₩20,652 | ₩20,825 | 0.00% | 3.5만 |
| 2026.10.08 | ₩20,999 | ₩21,159 | ₩20,892 | ₩20,919 | -0.38% | 8.4만 |
| 2026.10.07 | ₩21,119 | ₩21,173 | ₩20,875 | ₩20,972 | -0.70% | 7.4만 |
| 2026.10.06 | ₩21,306 | ₩21,520 | ₩21,306 | ₩21,346 | +0.19% | 5.4만 |
| 2026.10.05 | ₩21,493 | ₩21,520 | ₩21,239 | ₩21,426 | -0.31% | 12.5만 |
| 2026.10.02 | ₩21,226 | ₩21,760 | ₩21,226 | ₩21,533 | +1.45% | 34.9만 |
| 2026.10.01 | ₩20,531 | ₩21,306 | ₩20,451 | ₩21,226 | +3.38% | 10.1만 |
| 2026.09.30 | ₩20,718 | ₩20,865 | ₩20,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,625 |
| -0.45% |
| 14.4만 |
| 2026.09.28 | ₩20,986 | ₩21,208 | ₩20,839 | ₩20,905 | -0.38% | 5.2만 |
|---|
| 2026.09.25 | ₩22,442 | ₩22,442 | ₩21,106 | ₩21,133 | -5.83% | 7.6만 |
|---|
| 2026.09.24 | ₩21,213 | ₩21,560 | ₩21,213 | ₩21,346 | +0.63% | 7.4만 |
|---|
| 2026.09.23 | ₩21,426 | ₩21,520 | ₩21,159 | ₩21,373 | -0.25% | 7.5만 |
|---|
| 2026.09.22 | ₩21,547 | ₩21,613 | ₩21,355 | ₩21,520 | -0.12% | 6.3만 |
|---|
| 2026.09.21 | ₩21,694 | ₩21,840 | ₩21,507 | ₩21,613 | -0.37% | 5.3만 |
|---|
| 2026.09.18 | ₩21,760 | ₩21,800 | ₩21,507 | ₩21,694 | -0.31% | 5.7만 |
|---|
| 2026.09.17 | — | — | — | ₩21,680 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩21,653 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩21,426 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩21,547 | — | — |
|---|
| 2026.09.02 | ₩20,825 | ₩21,112 | ₩20,825 | ₩21,039 | +1.03% | 6.5만 |
|---|
| 2026.09.01 | ₩20,986 | ₩21,052 | ₩20,852 | ₩20,852 | -0.64% | 6.3만 |
|---|
| 2026.08.31 | ₩21,373 | ₩21,448 | ₩20,919 | ₩21,106 | -1.25% | 7만 |
|---|
| 2026.08.28 | ₩21,547 | ₩21,660 | ₩21,373 | ₩21,386 | -0.74% | 2.8만 |
|---|
| 2026.08.27 | ₩21,667 | ₩21,680 | ₩21,520 | ₩21,653 | -0.06% | 3.2만 |
|---|
| 2026.08.26 | ₩21,533 | ₩21,680 | ₩21,533 | ₩21,573 | +0.19% | 6.2만 |
|---|
| 2026.08.25 | ₩21,520 | ₩21,667 | ₩21,426 | ₩21,567 | +0.22% | 3.8만 |
|---|
| 2026.08.24 | ₩21,266 | ₩21,426 | ₩21,199 | ₩21,413 | +0.69% | 3.3만 |
|---|
| 2026.08.21 | ₩21,400 | ₩21,480 | ₩21,133 | ₩21,239 | -0.75% | 7.3만 |
|---|
| 2026.08.20 | ₩21,493 | ₩21,589 | ₩21,346 | ₩21,466 | -0.12% | 3.7만 |
|---|
| 2026.08.19 | ₩21,400 | ₩21,694 | ₩21,266 | ₩21,600 | +0.94% | 6.6만 |
|---|
| 2026.08.18 | ₩21,306 | ₩21,306 | ₩21,177 | ₩21,266 | -0.19% | 7.1만 |
|---|
| 2026.08.17 | ₩21,627 | ₩21,674 | ₩21,306 | ₩21,306 | -1.48% | 6.2만 |
|---|
| 2026.08.14 | ₩21,640 | ₩21,760 | ₩21,615 | ₩21,627 | -0.06% | 3.1만 |
|---|
| 2026.08.13 | ₩21,707 | ₩21,881 | ₩21,661 | ₩21,694 | -0.06% | 4.5만 |
|---|
| 2026.08.12 | ₩21,653 | ₩21,787 | ₩21,640 | ₩21,694 | +0.19% | 2.3만 |
|---|
| 2026.08.11 | ₩21,667 | ₩21,774 | ₩21,653 | ₩21,707 | +0.18% | 4만 |
|---|
| 2026.08.10 | ₩21,907 | ₩21,907 | ₩21,640 | ₩21,774 | -0.61% | 6.7만 |
|---|
| 2026.08.07 | ₩21,961 | ₩22,094 | ₩21,840 | ₩21,894 | -0.30% | 5만 |
|---|
| 2026.08.06 | ₩22,041 | ₩22,108 | ₩21,867 | ₩21,934 | -0.48% | 5.2만 |
|---|
| 2026.08.05 | ₩22,215 | ₩22,268 | ₩22,054 | ₩22,081 | -0.60% | 4만 |
|---|
| 2026.08.04 | ₩22,295 | ₩22,308 | ₩22,188 | ₩22,228 | -0.30% | 5.7만 |
|---|
| 2026.08.03 | ₩22,094 | ₩22,317 | ₩22,094 | ₩22,268 | +0.79% | 5.9만 |
|---|
| 2026.07.31 | ₩22,001 | ₩22,201 | ₩22,001 | ₩22,108 | +0.49% | 8.4만 |
|---|
| 2026.07.30 | ₩21,947 | ₩22,094 | ₩21,947 | ₩22,041 | +0.43% | 7.1만 |
|---|
| 2026.07.29 | ₩22,041 | ₩22,128 | ₩21,854 | ₩21,967 | -0.33% | 7.3만 |
|---|
| 2026.07.28 | ₩22,068 | ₩22,255 | ₩22,068 | ₩22,108 | +0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩22,121 | ₩22,241 | ₩22,054 | ₩22,094 | -0.12% | 3만 |
|---|
| 2026.07.24 | ₩22,081 | ₩22,215 | ₩22,054 | ₩22,094 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩22,041 | ₩22,161 | ₩22,041 | ₩22,108 | +0.30% | 6.4만 |
|---|
| 2026.07.22 | ₩22,201 | ₩22,348 | ₩22,178 | ₩22,268 | +0.30% | 3.7만 |
|---|
| 2026.07.21 | ₩22,348 | ₩22,428 | ₩22,174 | ₩22,255 | -0.42% | 3.9만 |
|---|
| 2026.07.20 | ₩22,281 | ₩22,463 | ₩22,255 | ₩22,361 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩22,201 | ₩22,375 | ₩22,201 | ₩22,281 | +0.36% | 4.3만 |
|---|
| 2026.07.16 | ₩22,255 | ₩22,335 | ₩22,241 | ₩22,308 | +0.24% | 3.9만 |
|---|
| 2026.07.15 | ₩22,241 | ₩22,428 | ₩22,194 | ₩22,335 | +0.42% | 8.4만 |
|---|
| 2026.07.14 | ₩22,201 | ₩22,321 | ₩22,168 | ₩22,241 | +0.18% | 3.9만 |
|---|
| 2026.07.13 | ₩22,522 | ₩22,589 | ₩22,468 | ₩22,548 | +0.12% | 4.8만 |
|---|
| 2026.07.10 | ₩22,535 | ₩22,669 | ₩22,468 | ₩22,589 | +0.24% | 4.1만 |
|---|
| 2026.07.09 | ₩22,642 | ₩22,669 | ₩22,548 | ₩22,575 | -0.29% | 3.1만 |
|---|
| 2026.07.08 | ₩22,669 | ₩22,695 | ₩22,455 | ₩22,589 | -0.35% | 8.4만 |
|---|
| 2026.07.07 | ₩22,709 | ₩22,749 | ₩22,642 | ₩22,695 | -0.06% | 5.7만 |
|---|
| 2026.07.06 | ₩22,749 | ₩22,816 | ₩22,655 | ₩22,762 | +0.06% | 5.7만 |
|---|
| 2026.07.02 | ₩22,655 | ₩22,816 | ₩22,642 | ₩22,749 | +0.41% | 7.7만 |
|---|
| 2026.07.01 | ₩22,589 | ₩22,829 | ₩22,589 | ₩22,682 | +0.41% | 5.9만 |
|---|
| 2026.06.30 | ₩22,682 | ₩22,802 | ₩22,562 | ₩22,602 | -0.35% | 63.8만 |
|---|
| 2026.06.29 | ₩22,548 | ₩22,762 | ₩22,542 | ₩22,702 | +0.68% | 25.8만 |
|---|
| 2026.06.26 | ₩22,455 | ₩22,575 | ₩22,402 | ₩22,548 | +0.42% | 10.2만 |
|---|
| 2026.06.25 | ₩22,615 | ₩22,695 | ₩22,108 | ₩22,535 | -0.35% | 8.8만 |
|---|
| 2026.06.24 | ₩22,388 | ₩22,615 | ₩22,388 | ₩22,615 | +1.01% | 13.3만 |
|---|
| 2026.06.23 | ₩22,295 | ₩22,428 | ₩22,295 | ₩22,361 | +0.30% | 5.9만 |
|---|
| 2026.06.22 | ₩22,642 | ₩22,761 | ₩22,428 | ₩22,428 | -0.94% | 4.6만 |
|---|
| 2026.06.18 | ₩22,709 | ₩22,709 | ₩22,589 | ₩22,642 | -0.29% | 3.6만 |
|---|
| 2026.06.17 | ₩22,655 | ₩22,762 | ₩22,589 | ₩22,589 | -0.29% | 6.2만 |
|---|
| 2026.06.16 | ₩22,722 | ₩22,802 | ₩22,602 | ₩22,722 | 0.00% | 3.6만 |
|---|
| 2026.06.15 | ₩22,642 | ₩22,749 | ₩22,522 | ₩22,655 | +0.06% | 4.2만 |
|---|
| 2026.06.12 | ₩22,482 | ₩22,695 | ₩22,482 | ₩22,589 | +0.48% | 9.4만 |
|---|
| 2026.06.11 | ₩22,361 | ₩22,575 | ₩22,361 | ₩22,548 | +0.84% | 6.2만 |
|---|
| 2026.06.10 | ₩22,321 | ₩22,495 | ₩22,321 | ₩22,361 | +0.18% | 3.4만 |
|---|
| 2026.06.09 | ₩22,402 | ₩22,428 | ₩22,255 | ₩22,415 | +0.06% | 10.9만 |
|---|
| 2026.06.08 | ₩22,388 | ₩22,455 | ₩22,321 | ₩22,402 | +0.06% | 11.1만 |
|---|
| 2026.06.05 | ₩22,361 | ₩22,468 | ₩22,288 | ₩22,375 | +0.06% | 7.8만 |
|---|
| 2026.06.04 | ₩22,308 | ₩22,468 | ₩22,296 | ₩22,415 | +0.48% | 2.2만 |
|---|
| 2026.06.03 | ₩22,495 | ₩22,602 | ₩22,201 | ₩22,375 | -0.53% | 21.8만 |
|---|
| 2026.06.02 | ₩22,682 | ₩22,682 | ₩22,522 | ₩22,548 | -0.59% | 8.8만 |
|---|
| 2026.06.01 | ₩22,575 | ₩22,709 | ₩22,575 | ₩22,602 | +0.12% | 3.6만 |
|---|
| 2026.05.29 | ₩22,722 | ₩22,802 | ₩22,602 | ₩22,602 | -0.53% | 7.1만 |
|---|
| 2026.05.28 | ₩22,642 | ₩22,816 | ₩22,642 | ₩22,789 | +0.65% | 3.7만 |
|---|
| 2026.05.27 | ₩22,682 | ₩22,789 | ₩22,642 | ₩22,669 | -0.06% | 3만 |
|---|
| 2026.05.26 | ₩22,682 | ₩22,709 | ₩22,602 | ₩22,682 | 0.00% | 4.6만 |
|---|
| 2026.05.22 | ₩22,629 | ₩22,722 | ₩22,508 | ₩22,562 | -0.30% | 5.3만 |
|---|
| 2026.05.21 | ₩22,789 | ₩22,808 | ₩22,482 | ₩22,602 | -0.82% | 5.1만 |
|---|
| 2026.05.20 | ₩22,655 | ₩22,829 | ₩22,589 | ₩22,709 | +0.24% | 9.4만 |
|---|
| 2026.05.19 | ₩22,602 | ₩22,709 | ₩22,522 | ₩22,629 | +0.12% | 4.7만 |
|---|
| 2026.05.18 | ₩22,776 | ₩22,789 | ₩22,655 | ₩22,762 | -0.06% | 8.2만 |
|---|
| 2026.05.15 | ₩22,882 | ₩22,882 | ₩22,682 | ₩22,682 | -0.88% | 4.9만 |
|---|
| 2026.05.14 | ₩23,016 | ₩23,036 | ₩22,949 | ₩22,963 | -0.23% | 3.4만 |
|---|
| 2026.05.13 | ₩23,056 | ₩23,103 | ₩22,989 | ₩23,003 | -0.23% | 3.3만 |
|---|
| 2026.05.12 | ₩23,110 | ₩23,230 | ₩23,110 | ₩23,110 | 0.00% | 2.7만 |
|---|
| 2026.05.11 | ₩23,203 | ₩23,243 | ₩23,110 | ₩23,163 | -0.17% | 3.1만 |
|---|
| 2026.05.08 | ₩23,069 | ₩23,203 | ₩23,069 | ₩23,203 | +0.58% | 5.2만 |
|---|
| 2026.05.07 | ₩23,110 | ₩23,136 | ₩23,043 | ₩23,043 | -0.29% | 3.8만 |
|---|
| 2026.05.06 | ₩23,083 | ₩23,163 | ₩23,029 | ₩23,056 | -0.12% | 3만 |
|---|
| 2026.05.05 | ₩23,003 | ₩23,136 | ₩22,989 | ₩23,029 | +0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩23,043 | ₩23,136 | ₩22,976 | ₩23,029 | -0.06% | 4만 |
|---|
| 2026.05.01 | ₩23,096 | ₩23,194 | ₩22,989 | ₩23,136 | +0.17% | 6.7만 |
|---|
| 2026.04.30 | ₩22,976 | ₩23,176 | ₩22,976 | ₩23,096 | +0.52% | 6.5만 |
|---|
| 2026.04.29 | ₩23,190 | ₩23,190 | ₩22,976 | ₩23,003 | -0.81% | 5.3만 |
|---|
| 2026.04.28 | ₩23,243 | ₩23,323 | ₩23,190 | ₩23,242 | -0.01% | 3.6만 |
|---|
| 2026.04.27 | ₩23,430 | ₩23,443 | ₩23,337 | ₩23,337 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩23,377 | ₩23,537 | ₩23,362 | ₩23,403 | +0.11% | 6.7만 |
|---|
| 2026.04.23 | ₩23,323 | ₩23,497 | ₩23,310 | ₩23,443 | +0.52% | 5.3만 |
|---|
| 2026.04.22 | ₩23,203 | ₩23,310 | ₩23,179 | ₩23,310 | +0.46% | 4.2만 |
|---|
| 2026.04.21 | ₩23,230 | ₩23,270 | ₩23,123 | ₩23,203 | -0.12% | 2만 |
|---|
| 2026.04.20 | ₩23,176 | ₩23,297 | ₩23,176 | ₩23,230 | +0.23% | 4.2만 |
|---|
| 2026.04.17 | ₩23,337 | ₩23,377 | ₩23,243 | ₩23,243 | -0.40% | 2.7만 |
|---|
| 2026.04.16 | ₩23,443 | ₩23,443 | ₩23,190 | ₩23,190 | -1.08% | 7.6만 |
|---|
| 2026.04.15 | ₩23,363 | ₩23,497 | ₩23,297 | ₩23,430 | +0.29% | 6만 |
|---|
| 2026.04.14 | ₩23,337 | ₩23,430 | ₩23,136 | ₩23,363 | +0.11% | 3.9만 |
|---|
| 2026.04.13 | ₩23,417 | ₩23,564 | ₩23,417 | ₩23,550 | +0.57% | 5.6만 |
|---|
| 2026.04.10 | ₩23,484 | ₩23,564 | ₩23,443 | ₩23,497 | +0.06% | 2.6만 |
|---|
| 2026.04.09 | ₩23,350 | ₩23,564 | ₩23,350 | ₩23,564 | +0.92% | 3.1만 |
|---|
| 2026.04.08 | ₩23,390 | ₩23,550 | ₩23,323 | ₩23,390 | 0.00% | 9.6만 |
|---|
| 2026.04.07 | ₩23,003 | ₩23,190 | ₩22,909 | ₩23,176 | +0.75% | 5.4만 |
|---|
| 2026.04.06 | ₩22,963 | ₩23,136 | ₩22,963 | ₩23,096 | +0.58% | 2.8만 |
|---|
| 2026.04.02 | ₩22,776 | ₩23,056 | ₩22,776 | ₩23,029 | +1.11% | 6.6만 |
|---|
| 2026.04.01 | ₩22,709 | ₩22,976 | ₩22,709 | ₩22,936 | +1.00% | 7.5만 |
|---|
| 2026.03.31 | ₩22,695 | ₩22,909 | ₩22,575 | ₩22,642 | -0.24% | 37.9만 |
|---|
| 2026.03.30 | ₩22,842 | ₩22,869 | ₩22,629 | ₩22,695 | -0.64% | 8.5만 |
|---|
| 2026.03.27 | ₩22,949 | ₩23,016 | ₩22,829 | ₩22,829 | -0.52% | 9.9만 |
|---|
| 2026.03.26 | ₩23,016 | ₩23,243 | ₩22,976 | ₩22,989 | -0.12% | 12.7만 |
|---|
| 2026.03.25 | ₩23,190 | ₩23,297 | ₩23,071 | ₩23,110 | -0.35% | 3.4만 |
|---|
| 2026.03.24 | ₩23,056 | ₩23,123 | ₩22,989 | ₩23,069 | +0.06% | 3.6만 |
|---|
| 2026.03.23 | ₩23,136 | ₩23,310 | ₩23,043 | ₩23,176 | +0.17% | 4만 |
|---|
| 2026.03.20 | ₩23,243 | ₩23,270 | ₩22,996 | ₩23,096 | -0.63% | 8.9만 |
|---|
| 2026.03.19 | ₩23,270 | ₩23,397 | ₩23,176 | ₩23,350 | +0.34% | 4.6만 |
|---|
| 2026.03.18 | ₩23,510 | ₩23,597 | ₩23,337 | ₩23,337 | -0.74% | 3.1만 |
|---|
| 2026.03.17 | ₩23,671 | ₩23,684 | ₩23,550 | ₩23,564 | -0.45% | 5.5만 |
|---|
| 2026.03.16 | ₩23,804 | ₩23,911 | ₩23,590 | ₩23,617 | -0.79% | 5만 |
|---|
| 2026.03.13 | ₩23,911 | ₩24,018 | ₩23,711 | ₩23,804 | -0.45% | 4.9만 |
|---|
| 2026.03.12 | ₩23,991 | ₩24,058 | ₩23,858 | ₩23,951 | -0.17% | 5.7만 |
|---|
| 2026.03.11 | ₩24,165 | ₩24,285 | ₩24,098 | ₩24,098 | -0.28% | 2.6만 |
|---|
| 2026.03.10 | ₩24,218 | ₩24,265 | ₩24,192 | ₩24,205 | -0.06% | 3.2만 |
|---|
| 2026.03.09 | ₩24,258 | ₩24,258 | ₩24,111 | ₩24,245 | -0.06% | 4.5만 |
|---|
| 2026.03.06 | ₩24,459 | ₩24,485 | ₩24,192 | ₩24,352 | -0.44% | 8만 |
|---|
| 2026.03.05 | ₩24,525 | ₩24,552 | ₩24,472 | ₩24,525 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩24,552 | ₩24,566 | ₩24,525 | ₩24,552 | 0.00% | 2.4만 |
|---|
| 2026.03.03 | ₩24,485 | ₩24,619 | ₩24,338 | ₩24,566 | +0.33% | 2.9만 |
|---|
| 2026.03.02 | ₩24,405 | ₩24,699 | ₩24,405 | ₩24,619 | +0.88% | 3.7만 |
|---|
| 2026.02.27 | ₩24,646 | ₩24,646 | ₩24,392 | ₩24,499 | -0.60% | 22.1만 |
|---|
| 2026.02.26 | ₩24,619 | ₩24,712 | ₩24,579 | ₩24,711 | +0.37% | 4.2만 |
|---|
| 2026.02.25 | ₩24,619 | ₩24,686 | ₩24,619 | ₩24,686 | +0.27% | 2.6만 |
|---|
| 2026.02.24 | ₩24,512 | ₩24,619 | ₩24,485 | ₩24,619 | +0.44% | 4.8만 |
|---|
| 2026.02.23 | ₩24,499 | ₩24,632 | ₩24,419 | ₩24,552 | +0.22% | 8.2만 |
|---|
| 2026.02.20 | ₩24,525 | ₩24,619 | ₩24,525 | ₩24,539 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩24,552 | ₩24,632 | ₩24,512 | ₩24,539 | -0.05% | 5.5만 |
|---|
| 2026.02.18 | ₩24,579 | ₩24,711 | ₩24,552 | ₩24,592 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩24,459 | ₩24,686 | ₩24,445 | ₩24,646 | +0.76% | 4.2만 |
|---|
| 2026.02.13 | ₩24,352 | ₩24,472 | ₩24,338 | ₩24,459 | +0.44% | 3.5만 |
|---|
| 2026.02.12 | ₩24,352 | ₩24,432 | ₩24,318 | ₩24,338 | -0.05% | 3.4만 |
|---|
| 2026.02.11 | ₩24,325 | ₩24,485 | ₩24,325 | ₩24,338 | +0.05% | 2.1만 |
|---|
| 2026.02.10 | ₩24,379 | ₩24,419 | ₩24,282 | ₩24,325 | -0.22% | 3.5만 |
|---|
| 2026.02.09 | ₩24,272 | ₩24,379 | ₩24,272 | ₩24,379 | +0.44% | 5.9만 |
|---|
| 2026.02.06 | ₩24,298 | ₩24,392 | ₩24,258 | ₩24,338 | +0.16% | 3.8만 |
|---|
| 2026.02.05 | ₩24,272 | ₩24,405 | ₩24,205 | ₩24,352 | +0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩24,459 | ₩24,495 | ₩24,285 | ₩24,338 | -0.49% | 3.1만 |
|---|
| 2026.02.03 | ₩24,432 | ₩24,525 | ₩24,405 | ₩24,459 | +0.11% | 40만 |
|---|
| 2026.02.02 | ₩24,379 | ₩24,459 | ₩24,379 | ₩24,419 | +0.16% | 2.3만 |
|---|
| 2026.01.30 | ₩24,325 | ₩24,445 | ₩24,298 | ₩24,432 | +0.44% | 4.1만 |
|---|
| 2026.01.29 | ₩24,379 | ₩24,445 | ₩24,285 | ₩24,381 | +0.01% | 3.5만 |
|---|
| 2026.01.28 | ₩24,485 | ₩24,499 | ₩24,392 | ₩24,445 | -0.16% | 1.8만 |
|---|
| 2026.01.27 | ₩24,525 | ₩24,552 | ₩24,485 | ₩24,485 | -0.16% | 2.8만 |
|---|
| 2026.01.26 | ₩24,552 | ₩24,619 | ₩24,472 | ₩24,619 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩24,392 | ₩24,592 | ₩24,392 | ₩24,512 | +0.49% | 3.9만 |
|---|
| 2026.01.22 | ₩24,365 | ₩24,566 | ₩24,325 | ₩24,552 | +0.77% | 4.5만 |
|---|
| 2026.01.21 | ₩24,258 | ₩24,419 | ₩24,192 | ₩24,365 | +0.44% | 5.3만 |
|---|
| 2026.01.20 | ₩24,298 | ₩24,325 | ₩24,149 | ₩24,272 | -0.11% | 7.8만 |
|---|
| 2026.01.16 | ₩24,379 | ₩24,512 | ₩24,379 | ₩24,405 | +0.11% | 6.4만 |
|---|
| 2026.01.15 | ₩24,258 | ₩24,419 | ₩24,258 | ₩24,392 | +0.55% | 4.7만 |
|---|
| 2026.01.14 | ₩24,085 | ₩24,298 | ₩24,058 | ₩24,218 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩24,432 | ₩24,632 | ₩24,419 | ₩24,499 | +0.27% | 14.8만 |
|---|
| 2026.01.12 | ₩24,379 | ₩24,512 | ₩24,324 | ₩24,472 | +0.38% | 4.3만 |
|---|
| 2026.01.09 | ₩24,365 | ₩24,432 | ₩24,365 | ₩24,419 | +0.22% | 4만 |
|---|
| 2026.01.08 | ₩24,258 | ₩24,439 | ₩24,245 | ₩24,419 | +0.66% | 10.1만 |
|---|
| 2026.01.07 | ₩24,245 | ₩24,365 | ₩24,245 | ₩24,325 | +0.33% | 5.4만 |
|---|
| 2026.01.06 | ₩24,178 | ₩24,232 | ₩24,111 | ₩24,205 | +0.11% | 9.5만 |
|---|
| 2026.01.05 | ₩24,085 | ₩24,352 | ₩24,085 | ₩24,258 | +0.72% | 19.3만 |
|---|
| 2026.01.02 | ₩23,777 | ₩24,085 | ₩23,777 | ₩24,045 | +1.12% | 6.1만 |
|---|
| 2025.12.31 | ₩23,577 | ₩23,724 | ₩23,577 | ₩23,697 | +0.51% | 13.4만 |
|---|
| 2025.12.30 | ₩23,524 | ₩23,684 | ₩23,524 | ₩23,590 | +0.28% | 7.6만 |
|---|
| 2025.12.29 | ₩23,617 | ₩23,671 | ₩23,537 | ₩23,590 | -0.11% | 8.6만 |
|---|
| 2025.12.26 | ₩23,711 | ₩23,777 | ₩23,657 | ₩23,697 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩23,550 | ₩23,724 | ₩23,550 | ₩23,671 | +0.51% | 4.1만 |
|---|
| 2025.12.23 | ₩23,711 | ₩23,884 | ₩23,537 | ₩23,564 | -0.62% | 5.9만 |
|---|
| 2025.12.22 | ₩23,978 | ₩24,058 | ₩23,764 | ₩23,764 | -0.89% | 7.4만 |
|---|
| 2025.12.19 | ₩23,938 | ₩24,058 | ₩23,938 | ₩23,978 | +0.17% | 6.6만 |
|---|
| 2025.12.18 | ₩23,978 | ₩24,071 | ₩23,940 | ₩24,031 | +0.22% | 16.8만 |
|---|
| 2025.12.17 | ₩23,884 | ₩23,991 | ₩23,832 | ₩23,938 | +0.22% | 9.3만 |
|---|
| 2025.12.16 | ₩23,924 | ₩23,975 | ₩23,843 | ₩23,924 | 0.00% | 4.1만 |
|---|
| 2025.12.15 | ₩23,938 | ₩24,098 | ₩23,898 | ₩23,938 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩23,964 | ₩24,005 | ₩23,817 | ₩23,911 | -0.22% | 9.7만 |
|---|
| 2025.12.11 | ₩23,817 | ₩24,045 | ₩23,804 | ₩24,045 | +0.95% | 7.6만 |
|---|
| 2025.12.10 | ₩23,777 | ₩23,898 | ₩23,751 | ₩23,817 | +0.17% | 5.4만 |
|---|
| 2025.12.09 | ₩23,777 | ₩23,871 | ₩23,724 | ₩23,764 | -0.06% | 4.2만 |
|---|
| 2025.12.08 | ₩23,684 | ₩23,831 | ₩23,671 | ₩23,737 | +0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩23,751 | ₩23,858 | ₩23,647 | ₩23,697 | -0.22% | 11.3만 |
|---|
| 2025.12.04 | ₩23,817 | ₩23,964 | ₩23,764 | ₩23,804 | -0.06% | 4.8만 |
|---|
| 2025.12.03 | ₩23,751 | ₩23,911 | ₩23,751 | ₩23,871 | +0.51% | 9.7만 |
|---|
| 2025.12.02 | ₩23,791 | ₩23,911 | ₩23,705 | ₩23,871 | +0.34% | 10만 |
|---|
| 2025.12.01 | ₩23,764 | ₩23,878 | ₩23,764 | ₩23,844 | +0.34% | 22만 |
|---|
| 2025.11.28 | ₩23,898 | ₩23,951 | ₩23,831 | ₩23,884 | -0.06% | 12.4만 |
|---|
| 2025.11.26 | ₩23,831 | ₩23,951 | ₩23,817 | ₩23,898 | +0.28% | 3.8만 |
|---|
| 2025.11.25 | ₩23,844 | ₩24,045 | ₩23,711 | ₩23,844 | 0.00% | 5.6만 |
|---|
| 2025.11.24 | ₩23,697 | ₩23,844 | ₩23,671 | ₩23,711 | +0.06% | 2.5만 |
|---|
| 2025.11.21 | ₩23,590 | ₩23,817 | ₩23,537 | ₩23,684 | +0.40% | 7.2만 |
|---|
| 2025.11.20 | ₩23,911 | ₩23,967 | ₩23,537 | ₩23,590 | -1.34% | 9.7만 |
|---|
| 2025.11.19 | ₩23,938 | ₩23,938 | ₩23,831 | ₩23,844 | -0.39% | 5.6만 |
|---|
| 2025.11.18 | ₩23,991 | ₩24,073 | ₩23,858 | ₩23,924 | -0.28% | 4.2만 |
|---|
| 2025.11.17 | ₩24,232 | ₩24,272 | ₩23,764 | ₩24,031 | -0.83% | 8만 |
|---|
| 2025.11.14 | ₩24,205 | ₩24,432 | ₩24,205 | ₩24,232 | +0.11% | 6.1만 |
|---|
| 2025.11.13 | ₩24,646 | ₩24,646 | ₩24,205 | ₩24,338 | -1.25% | 14.2만 |
|---|
| 2025.11.12 | ₩24,739 | ₩24,845 | ₩24,542 | ₩24,606 | -0.54% | 3.3만 |
|---|
| 2025.11.11 | ₩24,726 | ₩24,846 | ₩24,699 | ₩24,739 | +0.05% | 2.7만 |
|---|
| 2025.11.10 | ₩24,594 | ₩24,779 | ₩24,566 | ₩24,779 | +0.75% | 3.7만 |
|---|
| 2025.11.07 | ₩24,606 | ₩24,646 | ₩24,419 | ₩24,632 | +0.11% | 20.1만 |
|---|
| 2025.11.06 | ₩24,726 | ₩24,846 | ₩24,552 | ₩24,686 | -0.16% | 5.5만 |
|---|
| 2025.11.05 | ₩24,579 | ₩24,859 | ₩24,539 | ₩24,819 | +0.98% | 4.2만 |
|---|
| 2025.11.04 | ₩24,579 | ₩24,672 | ₩24,512 | ₩24,646 | +0.27% | 4.2만 |
|---|
| 2025.11.03 | ₩24,739 | ₩24,739 | ₩24,566 | ₩24,672 | -0.27% | 9만 |
|---|
| 2025.10.31 | ₩24,686 | ₩24,873 | ₩24,632 | ₩24,726 | +0.16% | 9.1만 |
|---|
| 2025.10.30 | ₩24,926 | ₩24,926 | ₩24,712 | ₩24,766 | -0.64% | 3.8만 |
|---|
| 2025.10.29 | ₩25,046 | ₩25,100 | ₩24,926 | ₩24,926 | -0.48% | 4.6만 |
|---|
| 2025.10.28 | ₩25,046 | ₩25,087 | ₩24,940 | ₩25,060 | +0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩25,033 | ₩25,073 | ₩24,940 | ₩25,006 | -0.11% | 2만 |
|---|
| 2025.10.24 | ₩24,913 | ₩25,127 | ₩24,846 | ₩24,926 | +0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩24,819 | ₩24,940 | ₩24,739 | ₩24,833 | +0.05% | 12만 |
|---|
| 2025.10.22 | ₩24,980 | ₩25,005 | ₩24,712 | ₩24,819 | -0.64% | 4.3만 |
|---|
| 2025.10.21 | ₩25,020 | ₩25,127 | ₩24,926 | ₩24,953 | -0.27% | 2.6만 |
|---|
| 2025.10.20 | ₩24,806 | ₩25,046 | ₩24,779 | ₩24,993 | +0.75% | 4.5만 |
|---|
| 2025.10.17 | ₩24,646 | ₩24,779 | ₩24,365 | ₩24,779 | +0.54% | 11.5만 |
|---|
| 2025.10.16 | ₩24,619 | ₩24,672 | ₩24,472 | ₩24,512 | -0.43% | 6.2만 |
|---|
| 2025.10.15 | ₩24,512 | ₩24,619 | ₩24,472 | ₩24,579 | +0.27% | 4.5만 |
|---|
| 2025.10.14 | ₩24,419 | ₩24,432 | ₩24,268 | ₩24,405 | -0.05% | 6.8만 |
|---|
| 2025.10.13 | ₩24,793 | ₩24,846 | ₩24,672 | ₩24,779 | -0.05% | 3만 |
|---|
| 2025.10.10 | ₩24,980 | ₩24,980 | ₩24,552 | ₩24,619 | -1.44% | 4.9만 |
|---|
| 2025.10.09 | ₩25,127 | ₩25,127 | ₩24,833 | ₩24,913 | -0.85% | 3.1만 |
|---|
| 2025.10.08 | ₩25,140 | ₩25,207 | ₩24,980 | ₩25,060 | -0.32% | 2.3만 |
|---|
| 2025.10.07 | ₩25,113 | ₩25,207 | ₩24,980 | ₩25,113 | 0.00% | 2.6만 |
|---|
| 2025.10.06 | ₩25,060 | ₩25,113 | ₩24,886 | ₩25,113 | +0.21% | 3.3만 |
|---|
| 2025.10.03 | ₩25,380 | ₩25,380 | ₩25,073 | ₩25,167 | -0.84% | 2.6만 |
|---|
| 2025.10.02 | ₩25,461 | ₩25,527 | ₩25,180 | ₩25,354 | -0.42% | 4.8만 |
|---|
| 2025.10.01 | ₩24,859 | ₩25,380 | ₩24,859 | ₩25,380 | +2.10% | 5.5만 |
|---|
| 2025.09.30 | ₩24,953 | ₩24,953 | ₩24,672 | ₩24,766 | -0.75% | 12.8만 |
|---|
| 2025.09.29 | ₩25,020 | ₩25,033 | ₩24,779 | ₩24,899 | -0.48% | 7.6만 |
|---|
| 2025.09.26 | ₩25,394 | ₩25,501 | ₩24,966 | ₩25,006 | -1.53% | 4.8만 |
|---|
| 2025.09.25 | ₩25,634 | ₩25,634 | ₩25,380 | ₩25,420 | -0.83% | 6.6만 |
|---|
| 2025.09.24 | ₩25,754 | ₩25,768 | ₩25,527 | ₩25,634 | -0.47% | 2.8만 |
|---|
| 2025.09.23 | ₩26,022 | ₩26,022 | ₩25,634 | ₩25,754 | -1.03% | 3.4만 |
|---|
| 2025.09.22 | ₩26,075 | ₩26,075 | ₩25,875 | ₩25,988 | -0.33% | 3만 |
|---|
| 2025.09.19 | ₩26,102 | ₩26,102 | ₩25,927 | ₩26,075 | -0.10% | 2.3만 |
|---|
| 2025.09.18 | ₩26,169 | ₩26,169 | ₩25,955 | ₩26,102 | -0.26% | 3만 |
|---|
| 2025.09.17 | ₩26,155 | ₩26,369 | ₩26,048 | ₩26,155 | 0.00% | 1.8만 |
|---|
| 2025.09.16 | ₩26,115 | ₩26,182 | ₩26,010 | ₩26,182 | +0.26% | 4.5만 |
|---|
| 2025.09.15 | ₩25,982 | ₩26,142 | ₩25,804 | ₩26,142 | +0.62% | 4.2만 |
|---|
| 2025.09.12 | ₩25,955 | ₩25,982 | ₩25,754 | ₩25,982 | +0.10% | 2만 |
|---|
| 2025.09.11 | ₩25,701 | ₩25,955 | ₩25,662 | ₩25,873 | +0.67% | 3.4만 |
|---|
| 2025.09.10 | ₩25,581 | ₩25,728 | ₩25,514 | ₩25,594 | +0.05% | 5.6만 |
|---|
| 2025.09.09 | ₩25,581 | ₩25,581 | ₩25,380 | ₩25,581 | 0.00% | 3.1만 |
|---|
| 2025.09.08 | ₩25,327 | ₩25,581 | ₩25,314 | ₩25,581 | +1.00% | 3.6만 |
|---|
| 2025.09.05 | ₩25,060 | ₩25,287 | ₩25,037 | ₩25,287 | +0.91% | 3.2만 |
|---|
| 2025.09.04 | ₩24,592 | ₩24,873 | ₩24,579 | ₩24,839 | +1.00% | 3.5만 |
|---|
| 2025.09.03 | ₩24,512 | ₩24,619 | ₩24,379 | ₩24,566 | +0.22% | 4.4만 |
|---|
| 2025.09.02 | ₩24,298 | ₩24,512 | ₩24,218 | ₩24,472 | +0.71% | 5.1만 |
|---|
| 2025.08.29 | ₩24,833 | ₩24,833 | ₩24,285 | ₩24,312 | -2.10% | 17.5만 |
|---|
| 2025.08.28 | ₩24,766 | ₩24,899 | ₩24,753 | ₩24,769 | +0.01% | 3.9만 |
|---|
