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 | ₩20,827 | ₩21,083 | ₩20,653 | ₩20,827 | 0.00% | 3.5만 |
| 2026.10.08 | ₩21,001 | ₩21,161 | ₩20,894 | ₩20,921 | -0.38% | 8.4만 |
| 2026.10.07 | ₩21,121 | ₩21,174 | ₩20,876 | ₩20,974 | -0.70% | 7.4만 |
| 2026.10.06 | ₩21,308 | ₩21,522 | ₩21,308 | ₩21,348 | +0.19% | 5.4만 |
| 2026.10.05 | ₩21,495 | ₩21,522 | ₩21,241 | ₩21,428 | -0.31% | 12.5만 |
| 2026.10.02 | ₩21,228 | ₩21,762 | ₩21,228 | ₩21,535 | +1.45% | 34.9만 |
| 2026.10.01 | ₩20,533 | ₩21,308 | ₩20,453 | ₩21,228 | +3.38% | 10.1만 |
| 2026.09.30 | ₩20,720 | ₩20,867 | ₩20,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,627 |
| -0.45% |
| 14.4만 |
| 2026.09.29 | ₩20,921 | ₩20,947 | ₩20,613 | ₩20,720 | -0.96% | 9.7만 |
|---|
| 2026.09.28 | ₩20,987 | ₩21,210 | ₩20,840 | ₩20,907 | -0.38% | 5.2만 |
|---|
| 2026.09.25 | ₩22,443 | ₩22,443 | ₩21,108 | ₩21,134 | -5.83% | 7.6만 |
|---|
| 2026.09.24 | ₩21,214 | ₩21,562 | ₩21,214 | ₩21,348 | +0.63% | 7.4만 |
|---|
| 2026.09.23 | ₩21,428 | ₩21,548 | ₩21,161 | ₩21,375 | -0.25% | 7.5만 |
|---|
| 2026.09.22 | ₩21,548 | ₩21,615 | ₩21,357 | ₩21,522 | -0.12% | 6.3만 |
|---|
| 2026.09.21 | ₩21,695 | ₩21,842 | ₩21,508 | ₩21,615 | -0.37% | 5.3만 |
|---|
| 2026.09.18 | ₩21,762 | ₩21,802 | ₩21,508 | ₩21,695 | -0.31% | 5.7만 |
|---|
| 2026.09.17 | ₩21,709 | ₩22,043 | ₩21,562 | ₩21,682 | -0.12% | 6.9만 |
|---|
| 2026.09.16 | ₩21,375 | ₩21,856 | ₩21,281 | ₩21,655 | +1.31% | 9.5만 |
|---|
| 2026.09.15 | ₩21,468 | ₩21,548 | ₩21,108 | ₩21,428 | -0.19% | 12.9만 |
|---|
| 2026.09.14 | ₩21,482 | ₩21,588 | ₩21,388 | ₩21,548 | +0.31% | 6.9만 |
|---|
| 2026.09.11 | ₩21,428 | ₩21,642 | ₩21,288 | ₩21,575 | +0.69% | 16.1만 |
|---|
| 2026.09.10 | ₩21,148 | ₩21,401 | ₩20,987 | ₩21,375 | +1.07% | 25.4만 |
|---|
| 2026.09.09 | ₩21,108 | ₩21,348 | ₩21,001 | ₩21,308 | +0.95% | 15.2만 |
|---|
| 2026.09.08 | ₩21,268 | ₩21,295 | ₩21,108 | ₩21,121 | -0.69% | 9.5만 |
|---|
| 2026.09.04 | ₩21,001 | ₩21,268 | ₩20,854 | ₩21,268 | +1.27% | 13.9만 |
|---|
| 2026.09.03 | ₩21,041 | ₩21,375 | ₩20,921 | ₩21,001 | -0.19% | 5.3만 |
|---|
| 2026.09.02 | ₩20,827 | ₩21,114 | ₩20,827 | ₩21,041 | +1.03% | 6.5만 |
|---|
| 2026.09.01 | ₩20,987 | ₩21,054 | ₩20,854 | ₩20,854 | -0.64% | 6.3만 |
|---|
| 2026.08.31 | ₩21,375 | ₩21,450 | ₩20,921 | ₩21,108 | -1.25% | 7만 |
|---|
| 2026.08.28 | ₩21,548 | ₩21,662 | ₩21,375 | ₩21,388 | -0.74% | 2.8만 |
|---|
| 2026.08.27 | ₩21,669 | ₩21,682 | ₩21,522 | ₩21,655 | -0.06% | 3.2만 |
|---|
| 2026.08.26 | ₩21,535 | ₩21,682 | ₩21,535 | ₩21,575 | +0.19% | 6.2만 |
|---|
| 2026.08.25 | ₩21,522 | ₩21,669 | ₩21,428 | ₩21,568 | +0.22% | 3.8만 |
|---|
| 2026.08.24 | ₩21,268 | ₩21,428 | ₩21,201 | ₩21,415 | +0.69% | 3.3만 |
|---|
| 2026.08.21 | ₩21,401 | ₩21,482 | ₩21,134 | ₩21,241 | -0.75% | 7.3만 |
|---|
| 2026.08.20 | ₩21,495 | ₩21,591 | ₩21,348 | ₩21,468 | -0.12% | 3.7만 |
|---|
| 2026.08.19 | ₩21,401 | ₩21,695 | ₩21,268 | ₩21,602 | +0.94% | 6.6만 |
|---|
| 2026.08.18 | ₩21,308 | ₩21,308 | ₩21,178 | ₩21,268 | -0.19% | 7.1만 |
|---|
| 2026.08.17 | ₩21,629 | ₩21,675 | ₩21,308 | ₩21,308 | -1.48% | 6.2만 |
|---|
| 2026.08.14 | ₩21,642 | ₩21,762 | ₩21,617 | ₩21,629 | -0.06% | 3.1만 |
|---|
| 2026.08.13 | ₩21,709 | ₩21,882 | ₩21,663 | ₩21,695 | -0.06% | 4.5만 |
|---|
| 2026.08.12 | ₩21,655 | ₩21,789 | ₩21,642 | ₩21,695 | +0.19% | 2.3만 |
|---|
| 2026.08.11 | ₩21,669 | ₩21,775 | ₩21,655 | ₩21,709 | +0.18% | 4만 |
|---|
| 2026.08.10 | ₩21,909 | ₩21,909 | ₩21,642 | ₩21,775 | -0.61% | 6.7만 |
|---|
| 2026.08.07 | ₩21,963 | ₩22,096 | ₩21,842 | ₩21,896 | -0.30% | 5만 |
|---|
| 2026.08.06 | ₩22,043 | ₩22,109 | ₩21,869 | ₩21,936 | -0.48% | 5.2만 |
|---|
| 2026.08.05 | ₩22,216 | ₩22,270 | ₩22,056 | ₩22,083 | -0.60% | 4만 |
|---|
| 2026.08.04 | ₩22,297 | ₩22,310 | ₩22,190 | ₩22,230 | -0.30% | 5.7만 |
|---|
| 2026.08.03 | ₩22,096 | ₩22,319 | ₩22,096 | ₩22,270 | +0.79% | 5.9만 |
|---|
| 2026.07.31 | ₩22,003 | ₩22,203 | ₩22,003 | ₩22,109 | +0.49% | 8.4만 |
|---|
| 2026.07.30 | ₩21,949 | ₩22,096 | ₩21,949 | ₩22,043 | +0.43% | 7.1만 |
|---|
| 2026.07.29 | ₩22,043 | ₩22,130 | ₩21,856 | ₩21,969 | -0.33% | 7.3만 |
|---|
| 2026.07.28 | ₩22,069 | ₩22,256 | ₩22,069 | ₩22,109 | +0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩22,123 | ₩22,243 | ₩22,056 | ₩22,096 | -0.12% | 3만 |
|---|
| 2026.07.24 | ₩22,083 | ₩22,216 | ₩22,056 | ₩22,096 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩22,043 | ₩22,163 | ₩22,043 | ₩22,109 | +0.30% | 6.4만 |
|---|
| 2026.07.22 | ₩22,203 | ₩22,350 | ₩22,180 | ₩22,270 | +0.30% | 3.7만 |
|---|
| 2026.07.21 | ₩22,350 | ₩22,430 | ₩22,176 | ₩22,256 | -0.42% | 3.9만 |
|---|
| 2026.07.20 | ₩22,283 | ₩22,465 | ₩22,256 | ₩22,363 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩22,203 | ₩22,377 | ₩22,203 | ₩22,283 | +0.36% | 4.3만 |
|---|
| 2026.07.16 | ₩22,256 | ₩22,337 | ₩22,243 | ₩22,310 | +0.24% | 3.9만 |
|---|
| 2026.07.15 | ₩22,243 | ₩22,430 | ₩22,196 | ₩22,337 | +0.42% | 8.4만 |
|---|
| 2026.07.14 | ₩22,203 | ₩22,323 | ₩22,170 | ₩22,243 | +0.18% | 3.9만 |
|---|
| 2026.07.13 | ₩22,524 | ₩22,590 | ₩22,470 | ₩22,550 | +0.12% | 4.8만 |
|---|
| 2026.07.10 | ₩22,537 | ₩22,671 | ₩22,470 | ₩22,590 | +0.24% | 4.1만 |
|---|
| 2026.07.09 | ₩22,644 | ₩22,671 | ₩22,550 | ₩22,577 | -0.29% | 3.1만 |
|---|
| 2026.07.08 | ₩22,671 | ₩22,697 | ₩22,457 | ₩22,590 | -0.35% | 8.4만 |
|---|
| 2026.07.07 | ₩22,711 | ₩22,751 | ₩22,644 | ₩22,697 | -0.06% | 5.7만 |
|---|
| 2026.07.06 | ₩22,751 | ₩22,818 | ₩22,657 | ₩22,764 | +0.06% | 5.7만 |
|---|
| 2026.07.02 | ₩22,657 | ₩22,818 | ₩22,644 | ₩22,751 | +0.41% | 7.7만 |
|---|
| 2026.07.01 | ₩22,590 | ₩22,831 | ₩22,590 | ₩22,684 | +0.41% | 5.9만 |
|---|
| 2026.06.30 | ₩22,684 | ₩22,804 | ₩22,564 | ₩22,604 | -0.35% | 63.8만 |
|---|
| 2026.06.29 | ₩22,550 | ₩22,764 | ₩22,544 | ₩22,704 | +0.68% | 25.8만 |
|---|
| 2026.06.26 | ₩22,457 | ₩22,577 | ₩22,403 | ₩22,550 | +0.42% | 10.2만 |
|---|
| 2026.06.25 | ₩22,617 | ₩22,697 | ₩22,109 | ₩22,537 | -0.35% | 8.8만 |
|---|
| 2026.06.24 | ₩22,390 | ₩22,617 | ₩22,390 | ₩22,617 | +1.01% | 13.3만 |
|---|
| 2026.06.23 | ₩22,297 | ₩22,430 | ₩22,297 | ₩22,363 | +0.30% | 5.9만 |
|---|
| 2026.06.22 | ₩22,644 | ₩22,763 | ₩22,430 | ₩22,430 | -0.94% | 4.6만 |
|---|
| 2026.06.18 | ₩22,711 | ₩22,711 | ₩22,590 | ₩22,644 | -0.29% | 3.6만 |
|---|
| 2026.06.17 | ₩22,657 | ₩22,764 | ₩22,590 | ₩22,590 | -0.29% | 6.2만 |
|---|
| 2026.06.16 | ₩22,724 | ₩22,804 | ₩22,604 | ₩22,724 | 0.00% | 3.6만 |
|---|
| 2026.06.15 | ₩22,644 | ₩22,751 | ₩22,524 | ₩22,657 | +0.06% | 4.2만 |
|---|
| 2026.06.12 | ₩22,484 | ₩22,697 | ₩22,484 | ₩22,590 | +0.48% | 9.4만 |
|---|
| 2026.06.11 | ₩22,363 | ₩22,577 | ₩22,363 | ₩22,550 | +0.84% | 6.2만 |
|---|
| 2026.06.10 | ₩22,323 | ₩22,497 | ₩22,323 | ₩22,363 | +0.18% | 3.4만 |
|---|
| 2026.06.09 | ₩22,403 | ₩22,430 | ₩22,256 | ₩22,417 | +0.06% | 10.9만 |
|---|
| 2026.06.08 | ₩22,390 | ₩22,457 | ₩22,323 | ₩22,403 | +0.06% | 11.1만 |
|---|
| 2026.06.05 | ₩22,363 | ₩22,470 | ₩22,290 | ₩22,377 | +0.06% | 7.8만 |
|---|
| 2026.06.04 | ₩22,310 | ₩22,470 | ₩22,298 | ₩22,417 | +0.48% | 2.2만 |
|---|
| 2026.06.03 | ₩22,497 | ₩22,604 | ₩22,203 | ₩22,377 | -0.53% | 21.8만 |
|---|
| 2026.06.02 | ₩22,684 | ₩22,684 | ₩22,524 | ₩22,550 | -0.59% | 8.8만 |
|---|
| 2026.06.01 | ₩22,577 | ₩22,711 | ₩22,577 | ₩22,604 | +0.12% | 3.6만 |
|---|
| 2026.05.29 | ₩22,724 | ₩22,804 | ₩22,604 | ₩22,604 | -0.53% | 7.1만 |
|---|
| 2026.05.28 | ₩22,644 | ₩22,818 | ₩22,644 | ₩22,791 | +0.65% | 3.7만 |
|---|
| 2026.05.27 | ₩22,684 | ₩22,791 | ₩22,644 | ₩22,671 | -0.06% | 3만 |
|---|
| 2026.05.26 | ₩22,684 | ₩22,711 | ₩22,604 | ₩22,684 | 0.00% | 4.6만 |
|---|
| 2026.05.22 | ₩22,630 | ₩22,724 | ₩22,510 | ₩22,564 | -0.30% | 5.3만 |
|---|
| 2026.05.21 | ₩22,791 | ₩22,809 | ₩22,484 | ₩22,604 | -0.82% | 5.1만 |
|---|
| 2026.05.20 | ₩22,657 | ₩22,831 | ₩22,590 | ₩22,711 | +0.24% | 9.4만 |
|---|
| 2026.05.19 | ₩22,604 | ₩22,711 | ₩22,524 | ₩22,630 | +0.12% | 4.7만 |
|---|
| 2026.05.18 | ₩22,777 | ₩22,791 | ₩22,657 | ₩22,764 | -0.06% | 8.2만 |
|---|
| 2026.05.15 | ₩22,884 | ₩22,884 | ₩22,684 | ₩22,684 | -0.88% | 4.9만 |
|---|
| 2026.05.14 | ₩23,018 | ₩23,038 | ₩22,951 | ₩22,964 | -0.23% | 3.4만 |
|---|
| 2026.05.13 | ₩23,058 | ₩23,105 | ₩22,991 | ₩23,005 | -0.23% | 3.3만 |
|---|
| 2026.05.12 | ₩23,111 | ₩23,232 | ₩23,111 | ₩23,111 | 0.00% | 2.7만 |
|---|
| 2026.05.11 | ₩23,205 | ₩23,245 | ₩23,111 | ₩23,165 | -0.17% | 3.1만 |
|---|
| 2026.05.08 | ₩23,071 | ₩23,205 | ₩23,071 | ₩23,205 | +0.58% | 5.2만 |
|---|
| 2026.05.07 | ₩23,111 | ₩23,138 | ₩23,045 | ₩23,045 | -0.29% | 3.8만 |
|---|
| 2026.05.06 | ₩23,085 | ₩23,165 | ₩23,031 | ₩23,058 | -0.12% | 3만 |
|---|
| 2026.05.05 | ₩23,005 | ₩23,138 | ₩22,991 | ₩23,031 | +0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩23,045 | ₩23,138 | ₩22,978 | ₩23,031 | -0.06% | 4만 |
|---|
| 2026.05.01 | ₩23,098 | ₩23,196 | ₩22,991 | ₩23,138 | +0.17% | 6.7만 |
|---|
| 2026.04.30 | ₩22,978 | ₩23,178 | ₩22,978 | ₩23,098 | +0.52% | 6.5만 |
|---|
| 2026.04.29 | ₩23,192 | ₩23,192 | ₩22,978 | ₩23,005 | -0.81% | 5.3만 |
|---|
| 2026.04.28 | ₩23,245 | ₩23,325 | ₩23,192 | ₩23,244 | -0.01% | 3.6만 |
|---|
| 2026.04.27 | ₩23,432 | ₩23,445 | ₩23,339 | ₩23,339 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩23,379 | ₩23,539 | ₩23,364 | ₩23,405 | +0.11% | 6.7만 |
|---|
| 2026.04.23 | ₩23,325 | ₩23,499 | ₩23,312 | ₩23,445 | +0.52% | 5.3만 |
|---|
| 2026.04.22 | ₩23,205 | ₩23,312 | ₩23,181 | ₩23,312 | +0.46% | 4.2만 |
|---|
| 2026.04.21 | ₩23,232 | ₩23,272 | ₩23,125 | ₩23,205 | -0.12% | 2만 |
|---|
| 2026.04.20 | ₩23,178 | ₩23,298 | ₩23,178 | ₩23,232 | +0.23% | 4.2만 |
|---|
| 2026.04.17 | ₩23,339 | ₩23,379 | ₩23,245 | ₩23,245 | -0.40% | 2.7만 |
|---|
| 2026.04.16 | ₩23,445 | ₩23,445 | ₩23,192 | ₩23,192 | -1.08% | 7.6만 |
|---|
| 2026.04.15 | ₩23,365 | ₩23,499 | ₩23,298 | ₩23,432 | +0.29% | 6만 |
|---|
| 2026.04.14 | ₩23,339 | ₩23,432 | ₩23,138 | ₩23,365 | +0.11% | 3.9만 |
|---|
| 2026.04.13 | ₩23,419 | ₩23,566 | ₩23,419 | ₩23,552 | +0.57% | 5.6만 |
|---|
| 2026.04.10 | ₩23,485 | ₩23,566 | ₩23,445 | ₩23,499 | +0.06% | 2.6만 |
|---|
| 2026.04.09 | ₩23,352 | ₩23,566 | ₩23,352 | ₩23,566 | +0.92% | 3.1만 |
|---|
| 2026.04.08 | ₩23,392 | ₩23,552 | ₩23,325 | ₩23,392 | 0.00% | 9.6만 |
|---|
| 2026.04.07 | ₩23,005 | ₩23,192 | ₩22,911 | ₩23,178 | +0.75% | 5.4만 |
|---|
| 2026.04.06 | ₩22,964 | ₩23,138 | ₩22,964 | ₩23,098 | +0.58% | 2.8만 |
|---|
| 2026.04.02 | ₩22,777 | ₩23,058 | ₩22,777 | ₩23,031 | +1.11% | 6.6만 |
|---|
| 2026.04.01 | ₩22,711 | ₩22,978 | ₩22,711 | ₩22,938 | +1.00% | 7.5만 |
|---|
| 2026.03.31 | ₩22,697 | ₩22,911 | ₩22,577 | ₩22,644 | -0.24% | 37.9만 |
|---|
| 2026.03.30 | ₩22,844 | ₩22,871 | ₩22,630 | ₩22,697 | -0.64% | 8.5만 |
|---|
| 2026.03.27 | ₩22,951 | ₩23,018 | ₩22,831 | ₩22,831 | -0.52% | 9.9만 |
|---|
| 2026.03.26 | ₩23,018 | ₩23,245 | ₩22,978 | ₩22,991 | -0.12% | 12.7만 |
|---|
| 2026.03.25 | ₩23,192 | ₩23,298 | ₩23,073 | ₩23,111 | -0.35% | 3.4만 |
|---|
| 2026.03.24 | ₩23,058 | ₩23,125 | ₩22,991 | ₩23,071 | +0.06% | 3.6만 |
|---|
| 2026.03.23 | ₩23,138 | ₩23,312 | ₩23,045 | ₩23,178 | +0.17% | 4만 |
|---|
| 2026.03.20 | ₩23,245 | ₩23,272 | ₩22,998 | ₩23,098 | -0.63% | 8.9만 |
|---|
| 2026.03.19 | ₩23,272 | ₩23,399 | ₩23,178 | ₩23,352 | +0.34% | 4.6만 |
|---|
| 2026.03.18 | ₩23,512 | ₩23,599 | ₩23,339 | ₩23,339 | -0.74% | 3.1만 |
|---|
| 2026.03.17 | ₩23,673 | ₩23,686 | ₩23,552 | ₩23,566 | -0.45% | 5.5만 |
|---|
| 2026.03.16 | ₩23,806 | ₩23,913 | ₩23,592 | ₩23,619 | -0.79% | 5만 |
|---|
| 2026.03.13 | ₩23,913 | ₩24,020 | ₩23,713 | ₩23,806 | -0.45% | 4.9만 |
|---|
| 2026.03.12 | ₩23,993 | ₩24,060 | ₩23,860 | ₩23,953 | -0.17% | 5.7만 |
|---|
| 2026.03.11 | ₩24,167 | ₩24,287 | ₩24,100 | ₩24,100 | -0.28% | 2.6만 |
|---|
| 2026.03.10 | ₩24,220 | ₩24,267 | ₩24,194 | ₩24,207 | -0.06% | 3.2만 |
|---|
| 2026.03.09 | ₩24,260 | ₩24,260 | ₩24,113 | ₩24,247 | -0.06% | 4.5만 |
|---|
| 2026.03.06 | ₩24,461 | ₩24,487 | ₩24,194 | ₩24,354 | -0.44% | 8만 |
|---|
| 2026.03.05 | ₩24,527 | ₩24,554 | ₩24,474 | ₩24,527 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩24,554 | ₩24,568 | ₩24,527 | ₩24,554 | 0.00% | 2.4만 |
|---|
| 2026.03.03 | ₩24,487 | ₩24,621 | ₩24,340 | ₩24,568 | +0.33% | 2.9만 |
|---|
| 2026.03.02 | ₩24,407 | ₩24,701 | ₩24,407 | ₩24,621 | +0.88% | 3.7만 |
|---|
| 2026.02.27 | ₩24,648 | ₩24,648 | ₩24,394 | ₩24,501 | -0.60% | 22.1만 |
|---|
| 2026.02.26 | ₩24,621 | ₩24,715 | ₩24,581 | ₩24,713 | +0.37% | 4.2만 |
|---|
| 2026.02.25 | ₩24,621 | ₩24,688 | ₩24,621 | ₩24,688 | +0.27% | 2.6만 |
|---|
| 2026.02.24 | ₩24,514 | ₩24,621 | ₩24,487 | ₩24,621 | +0.44% | 4.8만 |
|---|
| 2026.02.23 | ₩24,501 | ₩24,634 | ₩24,421 | ₩24,554 | +0.22% | 8.2만 |
|---|
| 2026.02.20 | ₩24,527 | ₩24,621 | ₩24,527 | ₩24,541 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩24,554 | ₩24,634 | ₩24,514 | ₩24,541 | -0.05% | 5.5만 |
|---|
| 2026.02.18 | ₩24,581 | ₩24,713 | ₩24,554 | ₩24,594 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩24,461 | ₩24,688 | ₩24,447 | ₩24,648 | +0.76% | 4.2만 |
|---|
| 2026.02.13 | ₩24,354 | ₩24,474 | ₩24,340 | ₩24,461 | +0.44% | 3.5만 |
|---|
| 2026.02.12 | ₩24,354 | ₩24,434 | ₩24,320 | ₩24,340 | -0.05% | 3.4만 |
|---|
| 2026.02.11 | ₩24,327 | ₩24,487 | ₩24,327 | ₩24,340 | +0.05% | 2.1만 |
|---|
| 2026.02.10 | ₩24,381 | ₩24,421 | ₩24,284 | ₩24,327 | -0.22% | 3.5만 |
|---|
| 2026.02.09 | ₩24,274 | ₩24,381 | ₩24,274 | ₩24,381 | +0.44% | 5.9만 |
|---|
| 2026.02.06 | ₩24,300 | ₩24,394 | ₩24,260 | ₩24,340 | +0.16% | 3.8만 |
|---|
| 2026.02.05 | ₩24,274 | ₩24,407 | ₩24,207 | ₩24,354 | +0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩24,461 | ₩24,497 | ₩24,287 | ₩24,340 | -0.49% | 3.1만 |
|---|
| 2026.02.03 | ₩24,434 | ₩24,527 | ₩24,407 | ₩24,461 | +0.11% | 40만 |
|---|
| 2026.02.02 | ₩24,381 | ₩24,461 | ₩24,381 | ₩24,421 | +0.16% | 2.3만 |
|---|
| 2026.01.30 | ₩24,327 | ₩24,447 | ₩24,300 | ₩24,434 | +0.44% | 4.1만 |
|---|
| 2026.01.29 | ₩24,381 | ₩24,447 | ₩24,287 | ₩24,383 | +0.01% | 3.5만 |
|---|
| 2026.01.28 | ₩24,487 | ₩24,501 | ₩24,394 | ₩24,447 | -0.16% | 1.8만 |
|---|
| 2026.01.27 | ₩24,527 | ₩24,554 | ₩24,487 | ₩24,487 | -0.16% | 2.8만 |
|---|
| 2026.01.26 | ₩24,554 | ₩24,621 | ₩24,474 | ₩24,621 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩24,394 | ₩24,594 | ₩24,394 | ₩24,514 | +0.49% | 3.9만 |
|---|
| 2026.01.22 | ₩24,367 | ₩24,568 | ₩24,327 | ₩24,554 | +0.77% | 4.5만 |
|---|
| 2026.01.21 | ₩24,260 | ₩24,421 | ₩24,194 | ₩24,367 | +0.44% | 5.3만 |
|---|
| 2026.01.20 | ₩24,300 | ₩24,327 | ₩24,151 | ₩24,274 | -0.11% | 7.8만 |
|---|
| 2026.01.16 | ₩24,381 | ₩24,514 | ₩24,381 | ₩24,407 | +0.11% | 6.4만 |
|---|
| 2026.01.15 | ₩24,260 | ₩24,421 | ₩24,260 | ₩24,394 | +0.55% | 4.7만 |
|---|
| 2026.01.14 | ₩24,087 | ₩24,300 | ₩24,060 | ₩24,220 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩24,434 | ₩24,634 | ₩24,421 | ₩24,501 | +0.27% | 14.8만 |
|---|
| 2026.01.12 | ₩24,381 | ₩24,514 | ₩24,326 | ₩24,474 | +0.38% | 4.3만 |
|---|
| 2026.01.09 | ₩24,367 | ₩24,434 | ₩24,367 | ₩24,421 | +0.22% | 4만 |
|---|
| 2026.01.08 | ₩24,260 | ₩24,441 | ₩24,247 | ₩24,421 | +0.66% | 10.1만 |
|---|
| 2026.01.07 | ₩24,247 | ₩24,367 | ₩24,247 | ₩24,327 | +0.33% | 5.4만 |
|---|
| 2026.01.06 | ₩24,180 | ₩24,234 | ₩24,113 | ₩24,207 | +0.11% | 9.5만 |
|---|
| 2026.01.05 | ₩24,087 | ₩24,354 | ₩24,087 | ₩24,260 | +0.72% | 19.3만 |
|---|
| 2026.01.02 | ₩23,779 | ₩24,087 | ₩23,779 | ₩24,047 | +1.12% | 6.1만 |
|---|
| 2025.12.31 | ₩23,579 | ₩23,726 | ₩23,579 | ₩23,699 | +0.51% | 13.4만 |
|---|
| 2025.12.30 | ₩23,526 | ₩23,686 | ₩23,526 | ₩23,592 | +0.28% | 7.6만 |
|---|
| 2025.12.29 | ₩23,619 | ₩23,673 | ₩23,539 | ₩23,592 | -0.11% | 8.6만 |
|---|
| 2025.12.26 | ₩23,713 | ₩23,779 | ₩23,659 | ₩23,699 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩23,552 | ₩23,726 | ₩23,552 | ₩23,673 | +0.51% | 4.1만 |
|---|
| 2025.12.23 | ₩23,713 | ₩23,886 | ₩23,539 | ₩23,566 | -0.62% | 5.9만 |
|---|
| 2025.12.22 | ₩23,980 | ₩24,060 | ₩23,766 | ₩23,766 | -0.89% | 7.4만 |
|---|
| 2025.12.19 | ₩23,940 | ₩24,060 | ₩23,940 | ₩23,980 | +0.17% | 6.6만 |
|---|
| 2025.12.18 | ₩23,980 | ₩24,073 | ₩23,942 | ₩24,033 | +0.22% | 16.8만 |
|---|
| 2025.12.17 | ₩23,886 | ₩23,993 | ₩23,834 | ₩23,940 | +0.22% | 9.3만 |
|---|
| 2025.12.16 | ₩23,926 | ₩23,977 | ₩23,845 | ₩23,926 | 0.00% | 4.1만 |
|---|
| 2025.12.15 | ₩23,940 | ₩24,100 | ₩23,900 | ₩23,940 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩23,966 | ₩24,006 | ₩23,819 | ₩23,913 | -0.22% | 9.7만 |
|---|
| 2025.12.11 | ₩23,819 | ₩24,047 | ₩23,806 | ₩24,047 | +0.95% | 7.6만 |
|---|
| 2025.12.10 | ₩23,779 | ₩23,900 | ₩23,753 | ₩23,819 | +0.17% | 5.4만 |
|---|
| 2025.12.09 | ₩23,779 | ₩23,873 | ₩23,726 | ₩23,766 | -0.06% | 4.2만 |
|---|
| 2025.12.08 | ₩23,686 | ₩23,833 | ₩23,673 | ₩23,739 | +0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩23,753 | ₩23,860 | ₩23,648 | ₩23,699 | -0.22% | 11.3만 |
|---|
| 2025.12.04 | ₩23,819 | ₩23,966 | ₩23,766 | ₩23,806 | -0.06% | 4.8만 |
|---|
| 2025.12.03 | ₩23,753 | ₩23,913 | ₩23,753 | ₩23,873 | +0.51% | 9.7만 |
|---|
| 2025.12.02 | ₩23,793 | ₩23,913 | ₩23,707 | ₩23,873 | +0.34% | 10만 |
|---|
| 2025.12.01 | ₩23,766 | ₩23,880 | ₩23,766 | ₩23,846 | +0.34% | 22만 |
|---|
| 2025.11.28 | ₩23,900 | ₩23,953 | ₩23,833 | ₩23,886 | -0.06% | 12.4만 |
|---|
| 2025.11.26 | ₩23,833 | ₩23,953 | ₩23,819 | ₩23,900 | +0.28% | 3.8만 |
|---|
| 2025.11.25 | ₩23,846 | ₩24,047 | ₩23,713 | ₩23,846 | 0.00% | 5.6만 |
|---|
| 2025.11.24 | ₩23,699 | ₩23,846 | ₩23,673 | ₩23,713 | +0.06% | 2.5만 |
|---|
| 2025.11.21 | ₩23,592 | ₩23,819 | ₩23,539 | ₩23,686 | +0.40% | 7.2만 |
|---|
| 2025.11.20 | ₩23,913 | ₩23,969 | ₩23,539 | ₩23,592 | -1.34% | 9.7만 |
|---|
| 2025.11.19 | ₩23,940 | ₩23,940 | ₩23,833 | ₩23,846 | -0.39% | 5.6만 |
|---|
| 2025.11.18 | ₩23,993 | ₩24,075 | ₩23,860 | ₩23,926 | -0.28% | 4.2만 |
|---|
| 2025.11.17 | ₩24,234 | ₩24,274 | ₩23,766 | ₩24,033 | -0.83% | 8만 |
|---|
| 2025.11.14 | ₩24,207 | ₩24,434 | ₩24,207 | ₩24,234 | +0.11% | 6.1만 |
|---|
| 2025.11.13 | ₩24,648 | ₩24,648 | ₩24,207 | ₩24,340 | -1.25% | 14.2만 |
|---|
| 2025.11.12 | ₩24,741 | ₩24,847 | ₩24,544 | ₩24,608 | -0.54% | 3.3만 |
|---|
| 2025.11.11 | ₩24,728 | ₩24,848 | ₩24,701 | ₩24,741 | +0.05% | 2.7만 |
|---|
| 2025.11.10 | ₩24,596 | ₩24,781 | ₩24,568 | ₩24,781 | +0.75% | 3.7만 |
|---|
| 2025.11.07 | ₩24,608 | ₩24,648 | ₩24,421 | ₩24,634 | +0.11% | 20.1만 |
|---|
| 2025.11.06 | ₩24,728 | ₩24,848 | ₩24,554 | ₩24,688 | -0.16% | 5.5만 |
|---|
| 2025.11.05 | ₩24,581 | ₩24,861 | ₩24,541 | ₩24,821 | +0.98% | 4.2만 |
|---|
| 2025.11.04 | ₩24,581 | ₩24,674 | ₩24,514 | ₩24,648 | +0.27% | 4.2만 |
|---|
| 2025.11.03 | ₩24,741 | ₩24,741 | ₩24,568 | ₩24,674 | -0.27% | 9만 |
|---|
| 2025.10.31 | ₩24,688 | ₩24,875 | ₩24,634 | ₩24,728 | +0.16% | 9.1만 |
|---|
| 2025.10.30 | ₩24,928 | ₩24,928 | ₩24,715 | ₩24,768 | -0.64% | 3.8만 |
|---|
| 2025.10.29 | ₩25,049 | ₩25,102 | ₩24,928 | ₩24,928 | -0.48% | 4.6만 |
|---|
| 2025.10.28 | ₩25,049 | ₩25,089 | ₩24,942 | ₩25,062 | +0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩25,035 | ₩25,075 | ₩24,942 | ₩25,008 | -0.11% | 2만 |
|---|
| 2025.10.24 | ₩24,915 | ₩25,129 | ₩24,848 | ₩24,928 | +0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩24,821 | ₩24,942 | ₩24,741 | ₩24,835 | +0.05% | 12만 |
|---|
| 2025.10.22 | ₩24,982 | ₩25,007 | ₩24,715 | ₩24,821 | -0.64% | 4.3만 |
|---|
| 2025.10.21 | ₩25,022 | ₩25,129 | ₩24,928 | ₩24,955 | -0.27% | 2.6만 |
|---|
| 2025.10.20 | ₩24,808 | ₩25,049 | ₩24,781 | ₩24,995 | +0.75% | 4.5만 |
|---|
| 2025.10.17 | ₩24,648 | ₩24,781 | ₩24,367 | ₩24,781 | +0.54% | 11.5만 |
|---|
| 2025.10.16 | ₩24,621 | ₩24,674 | ₩24,474 | ₩24,514 | -0.43% | 6.2만 |
|---|
| 2025.10.15 | ₩24,514 | ₩24,621 | ₩24,474 | ₩24,581 | +0.27% | 4.5만 |
|---|
| 2025.10.14 | ₩24,421 | ₩24,434 | ₩24,270 | ₩24,407 | -0.05% | 6.8만 |
|---|
| 2025.10.13 | ₩24,795 | ₩24,848 | ₩24,674 | ₩24,781 | -0.05% | 3만 |
|---|
| 2025.10.10 | ₩24,982 | ₩24,982 | ₩24,554 | ₩24,621 | -1.44% | 4.9만 |
|---|
