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 | ₩20,803 | ₩21,059 | ₩20,630 | ₩20,803 | 0.00% | 3.5만 |
| 2026.10.08 | ₩20,976 | ₩21,137 | ₩20,870 | ₩20,896 | -0.38% | 8.4만 |
| 2026.10.07 | ₩21,097 | ₩21,150 | ₩20,852 | ₩20,950 | -0.70% | 7.4만 |
| 2026.10.06 | ₩21,283 | ₩21,497 | ₩21,283 | ₩21,323 | +0.19% | 5.4만 |
| 2026.10.05 | ₩21,470 | ₩21,497 | ₩21,217 | ₩21,403 | -0.31% | 12.5만 |
| 2026.10.02 | ₩21,203 | ₩21,737 | ₩21,203 | ₩21,510 | +1.45% | 34.9만 |
| 2026.10.01 | ₩20,509 | ₩21,283 | ₩20,429 | ₩21,203 | +3.38% | 10.1만 |
| 2026.09.30 | ₩20,696 | ₩20,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,603 |
| -0.45% |
| 14.4만 |
| 2026.09.28 | ₩20,963 | ₩21,186 | ₩20,816 | ₩20,883 | -0.38% | 5.2만 |
|---|
| 2026.09.25 | ₩22,418 | ₩22,418 | ₩21,083 | ₩21,110 | -5.83% | 7.6만 |
|---|
| 2026.09.24 | ₩21,190 | ₩21,537 | ₩21,190 | ₩21,323 | +0.63% | 7.4만 |
|---|
| 2026.09.23 | ₩21,403 | ₩21,497 | ₩21,137 | ₩21,350 | -0.25% | 7.5만 |
|---|
| 2026.09.22 | ₩21,524 | ₩21,590 | ₩21,332 | ₩21,497 | -0.12% | 6.3만 |
|---|
| 2026.09.21 | ₩21,670 | ₩21,817 | ₩21,484 | ₩21,590 | -0.37% | 5.3만 |
|---|
| 2026.09.18 | ₩21,737 | ₩21,777 | ₩21,484 | ₩21,670 | -0.31% | 5.7만 |
|---|
| 2026.09.17 | — | — | — | ₩21,657 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩21,630 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩21,403 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩21,524 | — | — |
|---|
| 2026.09.02 | ₩20,803 | ₩21,090 | ₩20,803 | ₩21,016 | +1.03% | 6.5만 |
|---|
| 2026.09.01 | ₩20,963 | ₩21,030 | ₩20,830 | ₩20,830 | -0.64% | 6.3만 |
|---|
| 2026.08.31 | ₩21,350 | ₩21,425 | ₩20,896 | ₩21,083 | -1.25% | 7만 |
|---|
| 2026.08.28 | ₩21,524 | ₩21,637 | ₩21,350 | ₩21,363 | -0.74% | 2.8만 |
|---|
| 2026.08.27 | ₩21,644 | ₩21,657 | ₩21,497 | ₩21,630 | -0.06% | 3.2만 |
|---|
| 2026.08.26 | ₩21,510 | ₩21,657 | ₩21,510 | ₩21,550 | +0.19% | 6.2만 |
|---|
| 2026.08.25 | ₩21,497 | ₩21,644 | ₩21,403 | ₩21,544 | +0.22% | 3.8만 |
|---|
| 2026.08.24 | ₩21,243 | ₩21,403 | ₩21,177 | ₩21,390 | +0.69% | 3.3만 |
|---|
| 2026.08.21 | ₩21,377 | ₩21,457 | ₩21,110 | ₩21,217 | -0.75% | 7.3만 |
|---|
| 2026.08.20 | ₩21,470 | ₩21,566 | ₩21,323 | ₩21,443 | -0.12% | 3.7만 |
|---|
| 2026.08.19 | ₩21,377 | ₩21,670 | ₩21,243 | ₩21,577 | +0.94% | 6.6만 |
|---|
| 2026.08.18 | ₩21,283 | ₩21,283 | ₩21,154 | ₩21,243 | -0.19% | 7.1만 |
|---|
| 2026.08.17 | ₩21,604 | ₩21,650 | ₩21,283 | ₩21,283 | -1.48% | 6.2만 |
|---|
| 2026.08.14 | ₩21,617 | ₩21,737 | ₩21,592 | ₩21,604 | -0.06% | 3.1만 |
|---|
| 2026.08.13 | ₩21,684 | ₩21,857 | ₩21,638 | ₩21,670 | -0.06% | 4.5만 |
|---|
| 2026.08.12 | ₩21,630 | ₩21,764 | ₩21,617 | ₩21,670 | +0.19% | 2.3만 |
|---|
| 2026.08.11 | ₩21,644 | ₩21,750 | ₩21,630 | ₩21,684 | +0.18% | 4만 |
|---|
| 2026.08.10 | ₩21,884 | ₩21,884 | ₩21,617 | ₩21,750 | -0.61% | 6.7만 |
|---|
| 2026.08.07 | ₩21,937 | ₩22,071 | ₩21,817 | ₩21,870 | -0.30% | 5만 |
|---|
| 2026.08.06 | ₩22,017 | ₩22,084 | ₩21,844 | ₩21,911 | -0.48% | 5.2만 |
|---|
| 2026.08.05 | ₩22,191 | ₩22,244 | ₩22,031 | ₩22,057 | -0.60% | 4만 |
|---|
| 2026.08.04 | ₩22,271 | ₩22,284 | ₩22,164 | ₩22,204 | -0.30% | 5.7만 |
|---|
| 2026.08.03 | ₩22,071 | ₩22,293 | ₩22,071 | ₩22,244 | +0.79% | 5.9만 |
|---|
| 2026.07.31 | ₩21,977 | ₩22,177 | ₩21,977 | ₩22,084 | +0.49% | 8.4만 |
|---|
| 2026.07.30 | ₩21,924 | ₩22,071 | ₩21,924 | ₩22,017 | +0.43% | 7.1만 |
|---|
| 2026.07.29 | ₩22,017 | ₩22,104 | ₩21,830 | ₩21,944 | -0.33% | 7.3만 |
|---|
| 2026.07.28 | ₩22,044 | ₩22,231 | ₩22,044 | ₩22,084 | +0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩22,097 | ₩22,217 | ₩22,031 | ₩22,071 | -0.12% | 3만 |
|---|
| 2026.07.24 | ₩22,057 | ₩22,191 | ₩22,031 | ₩22,071 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩22,017 | ₩22,137 | ₩22,017 | ₩22,084 | +0.30% | 6.4만 |
|---|
| 2026.07.22 | ₩22,177 | ₩22,324 | ₩22,155 | ₩22,244 | +0.30% | 3.7만 |
|---|
| 2026.07.21 | ₩22,324 | ₩22,404 | ₩22,151 | ₩22,231 | -0.42% | 3.9만 |
|---|
| 2026.07.20 | ₩22,257 | ₩22,439 | ₩22,231 | ₩22,338 | +0.36% | 9만 |
|---|
| 2026.07.17 | ₩22,177 | ₩22,351 | ₩22,177 | ₩22,257 | +0.36% | 4.3만 |
|---|
| 2026.07.16 | ₩22,231 | ₩22,311 | ₩22,217 | ₩22,284 | +0.24% | 3.9만 |
|---|
| 2026.07.15 | ₩22,217 | ₩22,404 | ₩22,171 | ₩22,311 | +0.42% | 8.4만 |
|---|
| 2026.07.14 | ₩22,177 | ₩22,297 | ₩22,144 | ₩22,217 | +0.18% | 3.9만 |
|---|
| 2026.07.13 | ₩22,498 | ₩22,564 | ₩22,444 | ₩22,524 | +0.12% | 4.8만 |
|---|
| 2026.07.10 | ₩22,511 | ₩22,644 | ₩22,444 | ₩22,564 | +0.24% | 4.1만 |
|---|
| 2026.07.09 | ₩22,618 | ₩22,644 | ₩22,524 | ₩22,551 | -0.29% | 3.1만 |
|---|
| 2026.07.08 | ₩22,644 | ₩22,671 | ₩22,431 | ₩22,564 | -0.35% | 8.4만 |
|---|
| 2026.07.07 | ₩22,684 | ₩22,724 | ₩22,618 | ₩22,671 | -0.06% | 5.7만 |
|---|
| 2026.07.06 | ₩22,724 | ₩22,791 | ₩22,631 | ₩22,738 | +0.06% | 5.7만 |
|---|
| 2026.07.02 | ₩22,631 | ₩22,791 | ₩22,618 | ₩22,724 | +0.41% | 7.7만 |
|---|
| 2026.07.01 | ₩22,564 | ₩22,805 | ₩22,564 | ₩22,658 | +0.41% | 5.9만 |
|---|
| 2026.06.30 | ₩22,658 | ₩22,778 | ₩22,538 | ₩22,578 | -0.35% | 63.8만 |
|---|
| 2026.06.29 | ₩22,524 | ₩22,738 | ₩22,518 | ₩22,678 | +0.68% | 25.8만 |
|---|
| 2026.06.26 | ₩22,431 | ₩22,551 | ₩22,378 | ₩22,524 | +0.42% | 10.2만 |
|---|
| 2026.06.25 | ₩22,591 | ₩22,671 | ₩22,084 | ₩22,511 | -0.35% | 8.8만 |
|---|
| 2026.06.24 | ₩22,364 | ₩22,591 | ₩22,364 | ₩22,591 | +1.01% | 13.3만 |
|---|
| 2026.06.23 | ₩22,271 | ₩22,404 | ₩22,271 | ₩22,338 | +0.30% | 5.9만 |
|---|
| 2026.06.22 | ₩22,618 | ₩22,737 | ₩22,404 | ₩22,404 | -0.94% | 4.6만 |
|---|
| 2026.06.18 | ₩22,684 | ₩22,684 | ₩22,564 | ₩22,618 | -0.29% | 3.6만 |
|---|
| 2026.06.17 | ₩22,631 | ₩22,738 | ₩22,564 | ₩22,564 | -0.29% | 6.2만 |
|---|
| 2026.06.16 | ₩22,698 | ₩22,778 | ₩22,578 | ₩22,698 | 0.00% | 3.6만 |
|---|
| 2026.06.15 | ₩22,618 | ₩22,724 | ₩22,498 | ₩22,631 | +0.06% | 4.2만 |
|---|
| 2026.06.12 | ₩22,458 | ₩22,671 | ₩22,458 | ₩22,564 | +0.48% | 9.4만 |
|---|
| 2026.06.11 | ₩22,338 | ₩22,551 | ₩22,338 | ₩22,524 | +0.84% | 6.2만 |
|---|
| 2026.06.10 | ₩22,297 | ₩22,471 | ₩22,297 | ₩22,338 | +0.18% | 3.4만 |
|---|
| 2026.06.09 | ₩22,378 | ₩22,404 | ₩22,231 | ₩22,391 | +0.06% | 10.9만 |
|---|
| 2026.06.08 | ₩22,364 | ₩22,431 | ₩22,297 | ₩22,378 | +0.06% | 11.1만 |
|---|
| 2026.06.05 | ₩22,338 | ₩22,444 | ₩22,264 | ₩22,351 | +0.06% | 7.8만 |
|---|
| 2026.06.04 | ₩22,284 | ₩22,444 | ₩22,272 | ₩22,391 | +0.48% | 2.2만 |
|---|
| 2026.06.03 | ₩22,471 | ₩22,578 | ₩22,177 | ₩22,351 | -0.53% | 21.8만 |
|---|
| 2026.06.02 | ₩22,658 | ₩22,658 | ₩22,498 | ₩22,524 | -0.59% | 8.8만 |
|---|
| 2026.06.01 | ₩22,551 | ₩22,684 | ₩22,551 | ₩22,578 | +0.12% | 3.6만 |
|---|
| 2026.05.29 | ₩22,698 | ₩22,778 | ₩22,578 | ₩22,578 | -0.53% | 7.1만 |
|---|
| 2026.05.28 | ₩22,618 | ₩22,791 | ₩22,618 | ₩22,765 | +0.65% | 3.7만 |
|---|
| 2026.05.27 | ₩22,658 | ₩22,765 | ₩22,618 | ₩22,644 | -0.06% | 3만 |
|---|
| 2026.05.26 | ₩22,658 | ₩22,684 | ₩22,578 | ₩22,658 | 0.00% | 4.6만 |
|---|
| 2026.05.22 | ₩22,604 | ₩22,698 | ₩22,484 | ₩22,538 | -0.30% | 5.3만 |
|---|
| 2026.05.21 | ₩22,765 | ₩22,783 | ₩22,458 | ₩22,578 | -0.82% | 5.1만 |
|---|
| 2026.05.20 | ₩22,631 | ₩22,805 | ₩22,564 | ₩22,684 | +0.24% | 9.4만 |
|---|
| 2026.05.19 | ₩22,578 | ₩22,684 | ₩22,498 | ₩22,604 | +0.12% | 4.7만 |
|---|
| 2026.05.18 | ₩22,751 | ₩22,765 | ₩22,631 | ₩22,738 | -0.06% | 8.2만 |
|---|
| 2026.05.15 | ₩22,858 | ₩22,858 | ₩22,658 | ₩22,658 | -0.88% | 4.9만 |
|---|
| 2026.05.14 | ₩22,991 | ₩23,011 | ₩22,925 | ₩22,938 | -0.23% | 3.4만 |
|---|
| 2026.05.13 | ₩23,031 | ₩23,078 | ₩22,965 | ₩22,978 | -0.23% | 3.3만 |
|---|
| 2026.05.12 | ₩23,085 | ₩23,205 | ₩23,085 | ₩23,085 | 0.00% | 2.7만 |
|---|
| 2026.05.11 | ₩23,178 | ₩23,218 | ₩23,085 | ₩23,138 | -0.17% | 3.1만 |
|---|
| 2026.05.08 | ₩23,045 | ₩23,178 | ₩23,045 | ₩23,178 | +0.58% | 5.2만 |
|---|
| 2026.05.07 | ₩23,085 | ₩23,111 | ₩23,018 | ₩23,018 | -0.29% | 3.8만 |
|---|
| 2026.05.06 | ₩23,058 | ₩23,138 | ₩23,005 | ₩23,031 | -0.12% | 3만 |
|---|
| 2026.05.05 | ₩22,978 | ₩23,111 | ₩22,965 | ₩23,005 | +0.12% | 2.3만 |
|---|
| 2026.05.04 | ₩23,018 | ₩23,111 | ₩22,951 | ₩23,005 | -0.06% | 4만 |
|---|
| 2026.05.01 | ₩23,071 | ₩23,169 | ₩22,965 | ₩23,111 | +0.17% | 6.7만 |
|---|
| 2026.04.30 | ₩22,951 | ₩23,151 | ₩22,951 | ₩23,071 | +0.52% | 6.5만 |
|---|
| 2026.04.29 | ₩23,165 | ₩23,165 | ₩22,951 | ₩22,978 | -0.81% | 5.3만 |
|---|
| 2026.04.28 | ₩23,218 | ₩23,298 | ₩23,165 | ₩23,217 | -0.01% | 3.6만 |
|---|
| 2026.04.27 | ₩23,405 | ₩23,418 | ₩23,312 | ₩23,312 | -0.40% | 4.7만 |
|---|
| 2026.04.24 | ₩23,352 | ₩23,512 | ₩23,337 | ₩23,378 | +0.11% | 6.7만 |
|---|
| 2026.04.23 | ₩23,298 | ₩23,472 | ₩23,285 | ₩23,418 | +0.52% | 5.3만 |
|---|
| 2026.04.22 | ₩23,178 | ₩23,285 | ₩23,154 | ₩23,285 | +0.46% | 4.2만 |
|---|
| 2026.04.21 | ₩23,205 | ₩23,245 | ₩23,098 | ₩23,178 | -0.12% | 2만 |
|---|
| 2026.04.20 | ₩23,151 | ₩23,272 | ₩23,151 | ₩23,205 | +0.23% | 4.2만 |
|---|
| 2026.04.17 | ₩23,312 | ₩23,352 | ₩23,218 | ₩23,218 | -0.40% | 2.7만 |
|---|
| 2026.04.16 | ₩23,418 | ₩23,418 | ₩23,165 | ₩23,165 | -1.08% | 7.6만 |
|---|
| 2026.04.15 | ₩23,338 | ₩23,472 | ₩23,272 | ₩23,405 | +0.29% | 6만 |
|---|
| 2026.04.14 | ₩23,312 | ₩23,405 | ₩23,111 | ₩23,338 | +0.11% | 3.9만 |
|---|
| 2026.04.13 | ₩23,392 | ₩23,538 | ₩23,392 | ₩23,525 | +0.57% | 5.6만 |
|---|
| 2026.04.10 | ₩23,458 | ₩23,538 | ₩23,418 | ₩23,472 | +0.06% | 2.6만 |
|---|
| 2026.04.09 | ₩23,325 | ₩23,538 | ₩23,325 | ₩23,538 | +0.92% | 3.1만 |
|---|
| 2026.04.08 | ₩23,365 | ₩23,525 | ₩23,298 | ₩23,365 | 0.00% | 9.6만 |
|---|
| 2026.04.07 | ₩22,978 | ₩23,165 | ₩22,885 | ₩23,151 | +0.75% | 5.4만 |
|---|
| 2026.04.06 | ₩22,938 | ₩23,111 | ₩22,938 | ₩23,071 | +0.58% | 2.8만 |
|---|
| 2026.04.02 | ₩22,751 | ₩23,031 | ₩22,751 | ₩23,005 | +1.11% | 6.6만 |
|---|
| 2026.04.01 | ₩22,684 | ₩22,951 | ₩22,684 | ₩22,911 | +1.00% | 7.5만 |
|---|
| 2026.03.31 | ₩22,671 | ₩22,885 | ₩22,551 | ₩22,618 | -0.24% | 37.9만 |
|---|
| 2026.03.30 | ₩22,818 | ₩22,845 | ₩22,604 | ₩22,671 | -0.64% | 8.5만 |
|---|
| 2026.03.27 | ₩22,925 | ₩22,991 | ₩22,805 | ₩22,805 | -0.52% | 9.9만 |
|---|
| 2026.03.26 | ₩22,991 | ₩23,218 | ₩22,951 | ₩22,965 | -0.12% | 12.7만 |
|---|
| 2026.03.25 | ₩23,165 | ₩23,272 | ₩23,046 | ₩23,085 | -0.35% | 3.4만 |
|---|
| 2026.03.24 | ₩23,031 | ₩23,098 | ₩22,965 | ₩23,045 | +0.06% | 3.6만 |
|---|
| 2026.03.23 | ₩23,111 | ₩23,285 | ₩23,018 | ₩23,151 | +0.17% | 4만 |
|---|
| 2026.03.20 | ₩23,218 | ₩23,245 | ₩22,971 | ₩23,071 | -0.63% | 8.9만 |
|---|
| 2026.03.19 | ₩23,245 | ₩23,372 | ₩23,151 | ₩23,325 | +0.34% | 4.6만 |
|---|
| 2026.03.18 | ₩23,485 | ₩23,572 | ₩23,312 | ₩23,312 | -0.74% | 3.1만 |
|---|
| 2026.03.17 | ₩23,645 | ₩23,659 | ₩23,525 | ₩23,538 | -0.45% | 5.5만 |
|---|
| 2026.03.16 | ₩23,779 | ₩23,885 | ₩23,565 | ₩23,592 | -0.79% | 5만 |
|---|
| 2026.03.13 | ₩23,885 | ₩23,992 | ₩23,685 | ₩23,779 | -0.45% | 4.9만 |
|---|
| 2026.03.12 | ₩23,965 | ₩24,032 | ₩23,832 | ₩23,925 | -0.17% | 5.7만 |
|---|
| 2026.03.11 | ₩24,139 | ₩24,259 | ₩24,072 | ₩24,072 | -0.28% | 2.6만 |
|---|
| 2026.03.10 | ₩24,192 | ₩24,239 | ₩24,166 | ₩24,179 | -0.06% | 3.2만 |
|---|
| 2026.03.09 | ₩24,232 | ₩24,232 | ₩24,086 | ₩24,219 | -0.06% | 4.5만 |
|---|
| 2026.03.06 | ₩24,432 | ₩24,459 | ₩24,166 | ₩24,326 | -0.44% | 8만 |
|---|
| 2026.03.05 | ₩24,499 | ₩24,526 | ₩24,446 | ₩24,499 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩24,526 | ₩24,539 | ₩24,499 | ₩24,526 | 0.00% | 2.4만 |
|---|
| 2026.03.03 | ₩24,459 | ₩24,593 | ₩24,312 | ₩24,539 | +0.33% | 2.9만 |
|---|
| 2026.03.02 | ₩24,379 | ₩24,673 | ₩24,379 | ₩24,593 | +0.88% | 3.7만 |
|---|
| 2026.02.27 | ₩24,619 | ₩24,619 | ₩24,366 | ₩24,473 | -0.60% | 22.1만 |
|---|
| 2026.02.26 | ₩24,593 | ₩24,686 | ₩24,553 | ₩24,685 | +0.37% | 4.2만 |
|---|
| 2026.02.25 | ₩24,593 | ₩24,659 | ₩24,593 | ₩24,659 | +0.27% | 2.6만 |
|---|
| 2026.02.24 | ₩24,486 | ₩24,593 | ₩24,459 | ₩24,593 | +0.44% | 4.8만 |
|---|
| 2026.02.23 | ₩24,473 | ₩24,606 | ₩24,392 | ₩24,526 | +0.22% | 8.2만 |
|---|
| 2026.02.20 | ₩24,499 | ₩24,593 | ₩24,499 | ₩24,513 | +0.05% | 2.1만 |
|---|
| 2026.02.19 | ₩24,526 | ₩24,606 | ₩24,486 | ₩24,513 | -0.05% | 5.5만 |
|---|
| 2026.02.18 | ₩24,553 | ₩24,685 | ₩24,526 | ₩24,566 | +0.05% | 2.8만 |
|---|
| 2026.02.17 | ₩24,432 | ₩24,659 | ₩24,419 | ₩24,619 | +0.76% | 4.2만 |
|---|
| 2026.02.13 | ₩24,326 | ₩24,446 | ₩24,312 | ₩24,432 | +0.44% | 3.5만 |
|---|
| 2026.02.12 | ₩24,326 | ₩24,406 | ₩24,292 | ₩24,312 | -0.05% | 3.4만 |
|---|
| 2026.02.11 | ₩24,299 | ₩24,459 | ₩24,299 | ₩24,312 | +0.05% | 2.1만 |
|---|
| 2026.02.10 | ₩24,352 | ₩24,392 | ₩24,256 | ₩24,299 | -0.22% | 3.5만 |
|---|
| 2026.02.09 | ₩24,246 | ₩24,352 | ₩24,246 | ₩24,352 | +0.44% | 5.9만 |
|---|
| 2026.02.06 | ₩24,272 | ₩24,366 | ₩24,232 | ₩24,312 | +0.16% | 3.8만 |
|---|
| 2026.02.05 | ₩24,246 | ₩24,379 | ₩24,179 | ₩24,326 | +0.33% | 4.5만 |
|---|
| 2026.02.04 | ₩24,432 | ₩24,469 | ₩24,259 | ₩24,312 | -0.49% | 3.1만 |
|---|
| 2026.02.03 | ₩24,406 | ₩24,499 | ₩24,379 | ₩24,432 | +0.11% | 40만 |
|---|
| 2026.02.02 | ₩24,352 | ₩24,432 | ₩24,352 | ₩24,392 | +0.16% | 2.3만 |
|---|
| 2026.01.30 | ₩24,299 | ₩24,419 | ₩24,272 | ₩24,406 | +0.44% | 4.1만 |
|---|
| 2026.01.29 | ₩24,352 | ₩24,419 | ₩24,259 | ₩24,355 | +0.01% | 3.5만 |
|---|
| 2026.01.28 | ₩24,459 | ₩24,473 | ₩24,366 | ₩24,419 | -0.16% | 1.8만 |
|---|
| 2026.01.27 | ₩24,499 | ₩24,526 | ₩24,459 | ₩24,459 | -0.16% | 2.8만 |
|---|
| 2026.01.26 | ₩24,526 | ₩24,593 | ₩24,446 | ₩24,593 | +0.27% | 4.8만 |
|---|
| 2026.01.23 | ₩24,366 | ₩24,566 | ₩24,366 | ₩24,486 | +0.49% | 3.9만 |
|---|
| 2026.01.22 | ₩24,339 | ₩24,539 | ₩24,299 | ₩24,526 | +0.77% | 4.5만 |
|---|
| 2026.01.21 | ₩24,232 | ₩24,392 | ₩24,166 | ₩24,339 | +0.44% | 5.3만 |
|---|
| 2026.01.20 | ₩24,272 | ₩24,299 | ₩24,123 | ₩24,246 | -0.11% | 7.8만 |
|---|
| 2026.01.16 | ₩24,352 | ₩24,486 | ₩24,352 | ₩24,379 | +0.11% | 6.4만 |
|---|
| 2026.01.15 | ₩24,232 | ₩24,392 | ₩24,232 | ₩24,366 | +0.55% | 4.7만 |
|---|
| 2026.01.14 | ₩24,059 | ₩24,272 | ₩24,032 | ₩24,192 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩24,406 | ₩24,606 | ₩24,392 | ₩24,473 | +0.27% | 14.8만 |
|---|
| 2026.01.12 | ₩24,352 | ₩24,486 | ₩24,298 | ₩24,446 | +0.38% | 4.3만 |
|---|
| 2026.01.09 | ₩24,339 | ₩24,406 | ₩24,339 | ₩24,392 | +0.22% | 4만 |
|---|
| 2026.01.08 | ₩24,232 | ₩24,412 | ₩24,219 | ₩24,392 | +0.66% | 10.1만 |
|---|
| 2026.01.07 | ₩24,219 | ₩24,339 | ₩24,219 | ₩24,299 | +0.33% | 5.4만 |
|---|
| 2026.01.06 | ₩24,152 | ₩24,206 | ₩24,086 | ₩24,179 | +0.11% | 9.5만 |
|---|
| 2026.01.05 | ₩24,059 | ₩24,326 | ₩24,059 | ₩24,232 | +0.72% | 19.3만 |
|---|
| 2026.01.02 | ₩23,752 | ₩24,059 | ₩23,752 | ₩24,019 | +1.12% | 6.1만 |
|---|
| 2025.12.31 | ₩23,552 | ₩23,699 | ₩23,552 | ₩23,672 | +0.51% | 13.4만 |
|---|
| 2025.12.30 | ₩23,498 | ₩23,659 | ₩23,498 | ₩23,565 | +0.28% | 7.6만 |
|---|
| 2025.12.29 | ₩23,592 | ₩23,645 | ₩23,512 | ₩23,565 | -0.11% | 8.6만 |
|---|
| 2025.12.26 | ₩23,685 | ₩23,752 | ₩23,632 | ₩23,672 | -0.06% | 3.8만 |
|---|
| 2025.12.24 | ₩23,525 | ₩23,699 | ₩23,525 | ₩23,645 | +0.51% | 4.1만 |
|---|
| 2025.12.23 | ₩23,685 | ₩23,859 | ₩23,512 | ₩23,538 | -0.62% | 5.9만 |
|---|
| 2025.12.22 | ₩23,952 | ₩24,032 | ₩23,739 | ₩23,739 | -0.89% | 7.4만 |
|---|
| 2025.12.19 | ₩23,912 | ₩24,032 | ₩23,912 | ₩23,952 | +0.17% | 6.6만 |
|---|
| 2025.12.18 | ₩23,952 | ₩24,046 | ₩23,915 | ₩24,005 | +0.22% | 16.8만 |
|---|
| 2025.12.17 | ₩23,859 | ₩23,965 | ₩23,807 | ₩23,912 | +0.22% | 9.3만 |
|---|
| 2025.12.16 | ₩23,899 | ₩23,949 | ₩23,817 | ₩23,899 | 0.00% | 4.1만 |
|---|
| 2025.12.15 | ₩23,912 | ₩24,072 | ₩23,872 | ₩23,912 | 0.00% | 5.1만 |
|---|
| 2025.12.12 | ₩23,939 | ₩23,979 | ₩23,792 | ₩23,885 | -0.22% | 9.7만 |
|---|
| 2025.12.11 | ₩23,792 | ₩24,019 | ₩23,779 | ₩24,019 | +0.95% | 7.6만 |
|---|
| 2025.12.10 | ₩23,752 | ₩23,872 | ₩23,725 | ₩23,792 | +0.17% | 5.4만 |
|---|
| 2025.12.09 | ₩23,752 | ₩23,845 | ₩23,699 | ₩23,739 | -0.06% | 4.2만 |
|---|
| 2025.12.08 | ₩23,659 | ₩23,805 | ₩23,645 | ₩23,712 | +0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩23,725 | ₩23,832 | ₩23,621 | ₩23,672 | -0.22% | 11.3만 |
|---|
| 2025.12.04 | ₩23,792 | ₩23,939 | ₩23,739 | ₩23,779 | -0.06% | 4.8만 |
|---|
| 2025.12.03 | ₩23,725 | ₩23,885 | ₩23,725 | ₩23,845 | +0.51% | 9.7만 |
|---|
| 2025.12.02 | ₩23,765 | ₩23,885 | ₩23,680 | ₩23,845 | +0.34% | 10만 |
|---|
| 2025.12.01 | ₩23,739 | ₩23,852 | ₩23,739 | ₩23,819 | +0.34% | 22만 |
|---|
| 2025.11.28 | ₩23,872 | ₩23,925 | ₩23,805 | ₩23,859 | -0.06% | 12.4만 |
|---|
| 2025.11.26 | ₩23,805 | ₩23,925 | ₩23,792 | ₩23,872 | +0.28% | 3.8만 |
|---|
| 2025.11.25 | ₩23,819 | ₩24,019 | ₩23,685 | ₩23,819 | 0.00% | 5.6만 |
|---|
| 2025.11.24 | ₩23,672 | ₩23,819 | ₩23,645 | ₩23,685 | +0.06% | 2.5만 |
|---|
| 2025.11.21 | ₩23,565 | ₩23,792 | ₩23,512 | ₩23,659 | +0.40% | 7.2만 |
|---|
| 2025.11.20 | ₩23,885 | ₩23,941 | ₩23,512 | ₩23,565 | -1.34% | 9.7만 |
|---|
| 2025.11.19 | ₩23,912 | ₩23,912 | ₩23,805 | ₩23,819 | -0.39% | 5.6만 |
|---|
| 2025.11.18 | ₩23,965 | ₩24,047 | ₩23,832 | ₩23,899 | -0.28% | 4.2만 |
|---|
| 2025.11.17 | ₩24,206 | ₩24,246 | ₩23,739 | ₩24,005 | -0.83% | 8만 |
|---|
| 2025.11.14 | ₩24,179 | ₩24,406 | ₩24,179 | ₩24,206 | +0.11% | 6.1만 |
|---|
| 2025.11.13 | ₩24,619 | ₩24,619 | ₩24,179 | ₩24,312 | -1.25% | 14.2만 |
|---|
| 2025.11.12 | ₩24,713 | ₩24,818 | ₩24,515 | ₩24,579 | -0.54% | 3.3만 |
|---|
| 2025.11.11 | ₩24,699 | ₩24,819 | ₩24,673 | ₩24,713 | +0.05% | 2.7만 |
|---|
| 2025.11.10 | ₩24,567 | ₩24,753 | ₩24,539 | ₩24,753 | +0.75% | 3.7만 |
|---|
| 2025.11.07 | ₩24,579 | ₩24,619 | ₩24,392 | ₩24,606 | +0.11% | 20.1만 |
|---|
| 2025.11.06 | ₩24,699 | ₩24,819 | ₩24,526 | ₩24,659 | -0.16% | 5.5만 |
|---|
| 2025.11.05 | ₩24,553 | ₩24,833 | ₩24,513 | ₩24,793 | +0.98% | 4.2만 |
|---|
| 2025.11.04 | ₩24,553 | ₩24,646 | ₩24,486 | ₩24,619 | +0.27% | 4.2만 |
|---|
| 2025.11.03 | ₩24,713 | ₩24,713 | ₩24,539 | ₩24,646 | -0.27% | 9만 |
|---|
| 2025.10.31 | ₩24,659 | ₩24,846 | ₩24,606 | ₩24,699 | +0.16% | 9.1만 |
|---|
| 2025.10.30 | ₩24,900 | ₩24,900 | ₩24,686 | ₩24,739 | -0.64% | 3.8만 |
|---|
| 2025.10.29 | ₩25,020 | ₩25,073 | ₩24,900 | ₩24,900 | -0.48% | 4.6만 |
|---|
| 2025.10.28 | ₩25,020 | ₩25,060 | ₩24,913 | ₩25,033 | +0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩25,006 | ₩25,046 | ₩24,913 | ₩24,980 | -0.11% | 2만 |
|---|
| 2025.10.24 | ₩24,886 | ₩25,100 | ₩24,819 | ₩24,900 | +0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩24,793 | ₩24,913 | ₩24,713 | ₩24,806 | +0.05% | 12만 |
|---|
| 2025.10.22 | ₩24,953 | ₩24,978 | ₩24,686 | ₩24,793 | -0.64% | 4.3만 |
|---|
| 2025.10.21 | ₩24,993 | ₩25,100 | ₩24,900 | ₩24,926 | -0.27% | 2.6만 |
|---|
| 2025.10.20 | ₩24,779 | ₩25,020 | ₩24,753 | ₩24,966 | +0.75% | 4.5만 |
|---|
| 2025.10.17 | ₩24,619 | ₩24,753 | ₩24,339 | ₩24,753 | +0.54% | 11.5만 |
|---|
| 2025.10.16 | ₩24,593 | ₩24,646 | ₩24,446 | ₩24,486 | -0.43% | 6.2만 |
|---|
| 2025.10.15 | ₩24,486 | ₩24,593 | ₩24,446 | ₩24,553 | +0.27% | 4.5만 |
|---|
| 2025.10.14 | ₩24,392 | ₩24,406 | ₩24,242 | ₩24,379 | -0.05% | 6.8만 |
|---|
| 2025.10.13 | ₩24,766 | ₩24,819 | ₩24,646 | ₩24,753 | -0.05% | 3만 |
|---|
| 2025.10.10 | ₩24,953 | ₩24,953 | ₩24,526 | ₩24,593 | -1.44% | 4.9만 |
|---|
| 2025.10.09 | ₩25,100 | ₩25,100 | ₩24,806 | ₩24,886 | -0.85% | 3.1만 |
|---|
| 2025.10.08 | ₩25,113 | ₩25,180 | ₩24,953 | ₩25,033 | -0.32% | 2.3만 |
|---|
| 2025.10.07 | ₩25,086 | ₩25,180 | ₩24,953 | ₩25,086 | 0.00% | 2.6만 |
|---|
| 2025.10.06 | ₩25,033 | ₩25,086 | ₩24,859 | ₩25,086 | +0.21% | 3.3만 |
|---|
| 2025.10.03 | ₩25,353 | ₩25,353 | ₩25,046 | ₩25,140 | -0.84% | 2.6만 |
|---|
| 2025.10.02 | ₩25,433 | ₩25,500 | ₩25,153 | ₩25,327 | -0.42% | 4.8만 |
|---|
| 2025.10.01 | ₩24,833 | ₩25,353 | ₩24,833 | ₩25,353 | +2.10% | 5.5만 |
|---|
| 2025.09.30 | ₩24,926 | ₩24,926 | ₩24,646 | ₩24,739 | -0.75% | 12.8만 |
|---|
| 2025.09.29 | ₩24,993 | ₩25,006 | ₩24,753 | ₩24,873 | -0.48% | 7.6만 |
|---|
| 2025.09.26 | ₩25,367 | ₩25,473 | ₩24,940 | ₩24,980 | -1.53% | 4.8만 |
|---|
| 2025.09.25 | ₩25,607 | ₩25,607 | ₩25,353 | ₩25,393 | -0.83% | 6.6만 |
|---|
| 2025.09.24 | ₩25,727 | ₩25,740 | ₩25,500 | ₩25,607 | -0.47% | 2.8만 |
|---|
| 2025.09.23 | ₩25,994 | ₩25,994 | ₩25,607 | ₩25,727 | -1.03% | 3.4만 |
|---|
| 2025.09.22 | ₩26,047 | ₩26,047 | ₩25,847 | ₩25,960 | -0.33% | 3만 |
|---|
| 2025.09.19 | ₩26,074 | ₩26,074 | ₩25,899 | ₩26,047 | -0.10% | 2.3만 |
|---|
| 2025.09.18 | ₩26,141 | ₩26,141 | ₩25,927 | ₩26,074 | -0.26% | 3만 |
|---|
| 2025.09.17 | ₩26,127 | ₩26,341 | ₩26,020 | ₩26,127 | 0.00% | 1.8만 |
|---|
| 2025.09.16 | ₩26,087 | ₩26,154 | ₩25,982 | ₩26,154 | +0.26% | 4.5만 |
|---|
| 2025.09.15 | ₩25,954 | ₩26,114 | ₩25,776 | ₩26,114 | +0.62% | 4.2만 |
|---|
| 2025.09.12 | ₩25,927 | ₩25,954 | ₩25,727 | ₩25,954 | +0.10% | 2만 |
|---|
| 2025.09.11 | ₩25,673 | ₩25,927 | ₩25,635 | ₩25,846 | +0.67% | 3.4만 |
|---|
| 2025.09.10 | ₩25,553 | ₩25,700 | ₩25,487 | ₩25,567 | +0.05% | 5.6만 |
|---|
| 2025.09.09 | ₩25,553 | ₩25,553 | ₩25,353 | ₩25,553 | 0.00% | 3.1만 |
|---|
| 2025.09.08 | ₩25,300 | ₩25,553 | ₩25,287 | ₩25,553 | +1.00% | 3.6만 |
|---|
| 2025.09.05 | ₩25,033 | ₩25,260 | ₩25,010 | ₩25,260 | +0.91% | 3.2만 |
|---|
| 2025.09.04 | ₩24,566 | ₩24,846 | ₩24,553 | ₩24,813 | +1.00% | 3.5만 |
|---|
| 2025.09.03 | ₩24,486 | ₩24,593 | ₩24,352 | ₩24,539 | +0.22% | 4.4만 |
|---|
| 2025.09.02 | ₩24,272 | ₩24,486 | ₩24,192 | ₩24,446 | +0.71% | 5.1만 |
|---|
| 2025.08.29 | ₩24,806 | ₩24,806 | ₩24,259 | ₩24,286 | -2.10% | 17.5만 |
|---|
| 2025.08.28 | ₩24,739 | ₩24,873 | ₩24,726 | ₩24,742 | +0.01% | 3.9만 |
|---|
