시장 데이터를 불러오는 중
Southern Company (The) Series 2025A 6.50% Junior Subordinated Notes due March 15, 2085 · SOJF · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,788 | ₩30,989 | ₩30,480 | ₩30,748 | -0.13% | 6.7만 |
| 2026.10.08 | ₩30,815 | ₩31,070 | ₩30,453 | ₩30,721 | -0.30% | 6.7만 |
| 2026.10.07 | ₩30,869 | ₩31,070 | ₩30,225 | ₩30,815 | -0.17% | 8.7만 |
| 2026.10.06 | ₩31,284 | ₩31,311 | ₩30,895 | ₩31,097 | -0.60% | 5.8만 |
| 2026.10.05 | ₩31,030 | ₩31,205 | ₩30,895 | ₩31,204 | +0.56% | 6.5만 |
| 2026.10.02 | ₩31,123 | ₩31,459 | ₩30,855 | ₩31,056 | -0.22% | 6.5만 |
| 2026.10.01 | ₩30,050 | ₩31,217 | ₩29,930 | ₩30,963 | +3.04% | 11.7만 |
| 2026.09.30 | ₩30,453 | ₩30,748 | ₩29,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,158 |
| -0.97% |
| 19.7만 |
| 2026.09.29 | ₩31,083 | ₩31,123 | ₩30,199 | ₩30,386 | -2.24% | 7.1만 |
|---|
| 2026.09.28 | ₩31,459 | ₩31,459 | ₩30,882 | ₩31,070 | -1.24% | 9.1만 |
|---|
| 2026.09.25 | ₩31,432 | ₩32,063 | ₩31,123 | ₩31,499 | +0.21% | 5.1만 |
|---|
| 2026.09.24 | ₩31,660 | ₩31,781 | ₩31,325 | ₩31,432 | -0.72% | 5.1만 |
|---|
| 2026.09.23 | ₩31,861 | ₩32,049 | ₩31,459 | ₩31,593 | -0.84% | 6만 |
|---|
| 2026.09.22 | ₩31,969 | ₩31,995 | ₩31,754 | ₩31,835 | -0.42% | 6만 |
|---|
| 2026.09.21 | ₩32,116 | ₩32,116 | ₩31,660 | ₩31,835 | -0.88% | 7.9만 |
|---|
| 2026.09.18 | ₩31,995 | ₩32,130 | ₩31,674 | ₩31,902 | -0.29% | 4만 |
|---|
| 2026.09.17 | ₩31,875 | ₩32,331 | ₩31,861 | ₩32,022 | +0.46% | 5.3만 |
|---|
| 2026.09.16 | ₩31,593 | ₩32,063 | ₩31,531 | ₩31,727 | +0.42% | 7.8만 |
|---|
| 2026.09.15 | ₩32,130 | ₩32,197 | ₩31,267 | ₩31,580 | -1.71% | 14.1만 |
|---|
| 2026.09.14 | ₩32,197 | ₩32,532 | ₩31,928 | ₩32,063 | -0.42% | 4.2만 |
|---|
| 2026.09.11 | ₩32,639 | ₩32,888 | ₩32,499 | ₩32,747 | +0.33% | 5.3만 |
|---|
| 2026.09.10 | ₩33,203 | ₩33,270 | ₩32,505 | ₩32,505 | -2.10% | 5만 |
|---|
| 2026.09.09 | ₩33,431 | ₩33,431 | ₩33,270 | ₩33,297 | -0.40% | 3.1만 |
|---|
| 2026.09.08 | ₩33,404 | ₩33,538 | ₩33,377 | ₩33,444 | +0.12% | 3.2만 |
|---|
| 2026.09.04 | ₩33,538 | ₩33,686 | ₩33,391 | ₩33,485 | -0.16% | 3.9만 |
|---|
| 2026.09.03 | ₩33,364 | ₩33,565 | ₩33,364 | ₩33,538 | +0.52% | 4.3만 |
|---|
| 2026.09.02 | ₩33,364 | ₩33,511 | ₩33,216 | ₩33,350 | -0.04% | 4.5만 |
|---|
| 2026.09.01 | ₩33,592 | ₩33,605 | ₩33,350 | ₩33,377 | -0.64% | 3.7만 |
|---|
| 2026.08.31 | ₩33,592 | ₩33,592 | ₩33,391 | ₩33,592 | 0.00% | 5.5만 |
|---|
| 2026.08.28 | ₩33,726 | ₩33,807 | ₩33,511 | ₩33,605 | -0.36% | 3.8만 |
|---|
| 2026.08.27 | ₩33,592 | ₩33,659 | ₩33,525 | ₩33,605 | +0.04% | 5.5만 |
|---|
| 2026.08.26 | ₩33,780 | ₩33,820 | ₩33,485 | ₩33,485 | -0.87% | 4만 |
|---|
| 2026.08.25 | ₩33,753 | ₩33,793 | ₩33,532 | ₩33,679 | -0.22% | 7.7만 |
|---|
| 2026.08.24 | ₩33,525 | ₩33,739 | ₩33,471 | ₩33,592 | +0.20% | 3.5만 |
|---|
| 2026.08.21 | ₩33,592 | ₩33,592 | ₩33,471 | ₩33,525 | -0.20% | 3.3만 |
|---|
| 2026.08.20 | ₩33,431 | ₩33,659 | ₩33,391 | ₩33,552 | +0.36% | 4.1만 |
|---|
| 2026.08.19 | ₩33,283 | ₩33,538 | ₩33,283 | ₩33,418 | +0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩33,404 | ₩33,471 | ₩33,069 | ₩33,175 | -0.69% | 8.6만 |
|---|
| 2026.08.17 | ₩33,525 | ₩33,525 | ₩33,230 | ₩33,310 | -0.64% | 4.1만 |
|---|
| 2026.08.14 | ₩33,471 | ₩33,565 | ₩33,404 | ₩33,471 | 0.00% | 5.1만 |
|---|
| 2026.08.13 | ₩33,511 | ₩33,672 | ₩33,471 | ₩33,538 | +0.08% | 4.7만 |
|---|
| 2026.08.12 | ₩33,498 | ₩33,605 | ₩33,404 | ₩33,444 | -0.16% | 4만 |
|---|
| 2026.08.11 | ₩33,605 | ₩33,605 | ₩33,404 | ₩33,444 | -0.48% | 5.3만 |
|---|
| 2026.08.10 | ₩33,672 | ₩33,672 | ₩33,511 | ₩33,525 | -0.44% | 4.1만 |
|---|
| 2026.08.07 | ₩33,619 | ₩33,686 | ₩33,485 | ₩33,632 | +0.04% | 4.2만 |
|---|
| 2026.08.06 | ₩33,619 | ₩33,619 | ₩33,485 | ₩33,485 | -0.40% | 5.1만 |
|---|
| 2026.08.05 | ₩33,632 | ₩33,632 | ₩33,498 | ₩33,525 | -0.32% | 6.7만 |
|---|
| 2026.08.04 | ₩34,008 | ₩34,008 | ₩33,565 | ₩33,592 | -1.22% | 18.9만 |
|---|
| 2026.08.03 | ₩33,981 | ₩34,008 | ₩33,914 | ₩33,954 | -0.08% | 1.9만 |
|---|
| 2026.07.31 | ₩33,847 | ₩33,927 | ₩33,739 | ₩33,874 | +0.08% | 6.9만 |
|---|
| 2026.07.30 | ₩33,632 | ₩33,807 | ₩33,632 | ₩33,807 | +0.52% | 3.7만 |
|---|
| 2026.07.29 | ₩33,726 | ₩33,739 | ₩33,605 | ₩33,739 | +0.04% | 3.4만 |
|---|
| 2026.07.28 | ₩33,713 | ₩33,860 | ₩33,605 | ₩33,672 | -0.12% | 3.1만 |
|---|
| 2026.07.27 | ₩33,713 | ₩33,726 | ₩33,552 | ₩33,632 | -0.24% | 4.6만 |
|---|
| 2026.07.24 | ₩33,538 | ₩33,646 | ₩33,538 | ₩33,578 | +0.12% | 6.2만 |
|---|
| 2026.07.23 | ₩33,699 | ₩33,699 | ₩33,538 | ₩33,538 | -0.48% | 7.5만 |
|---|
| 2026.07.22 | ₩33,780 | ₩33,793 | ₩33,686 | ₩33,713 | -0.20% | 2.7만 |
|---|
| 2026.07.21 | ₩33,780 | ₩33,874 | ₩33,699 | ₩33,739 | -0.12% | 4.9만 |
|---|
| 2026.07.20 | ₩33,753 | ₩33,860 | ₩33,739 | ₩33,793 | +0.12% | 6.2만 |
|---|
| 2026.07.17 | ₩33,793 | ₩33,874 | ₩33,659 | ₩33,753 | -0.12% | 2.6만 |
|---|
| 2026.07.16 | ₩33,780 | ₩33,833 | ₩33,746 | ₩33,793 | +0.04% | 5.1만 |
|---|
| 2026.07.15 | ₩33,807 | ₩33,807 | ₩33,686 | ₩33,793 | -0.04% | 7.1만 |
|---|
| 2026.07.14 | ₩33,753 | ₩33,860 | ₩33,719 | ₩33,807 | +0.16% | 3만 |
|---|
| 2026.07.13 | ₩33,713 | ₩33,726 | ₩33,639 | ₩33,672 | -0.12% | 4.5만 |
|---|
| 2026.07.10 | ₩33,699 | ₩33,699 | ₩33,619 | ₩33,659 | -0.12% | 3.7만 |
|---|
| 2026.07.09 | ₩33,592 | ₩33,699 | ₩33,552 | ₩33,619 | +0.08% | 3만 |
|---|
| 2026.07.08 | ₩33,807 | ₩33,807 | ₩33,592 | ₩33,592 | -0.63% | 2만 |
|---|
| 2026.07.07 | ₩33,833 | ₩33,874 | ₩33,686 | ₩33,766 | -0.20% | 2.9만 |
|---|
| 2026.07.06 | ₩33,780 | ₩33,807 | ₩33,699 | ₩33,780 | 0.00% | 2만 |
|---|
| 2026.07.02 | ₩33,780 | ₩33,780 | ₩33,726 | ₩33,753 | -0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩33,659 | ₩33,793 | ₩33,659 | ₩33,739 | +0.24% | 3만 |
|---|
| 2026.06.30 | ₩33,699 | ₩33,860 | ₩33,565 | ₩33,565 | -0.40% | 39.2만 |
|---|
| 2026.06.29 | ₩33,418 | ₩33,726 | ₩33,391 | ₩33,659 | +0.72% | 6.9만 |
|---|
| 2026.06.26 | ₩33,404 | ₩33,565 | ₩33,257 | ₩33,377 | -0.08% | 6만 |
|---|
| 2026.06.25 | ₩33,659 | ₩33,726 | ₩33,350 | ₩33,404 | -0.76% | 9만 |
|---|
| 2026.06.24 | ₩33,713 | ₩33,713 | ₩33,485 | ₩33,565 | -0.44% | 8.2만 |
|---|
| 2026.06.23 | ₩33,525 | ₩33,619 | ₩33,485 | ₩33,565 | +0.12% | 6.3만 |
|---|
| 2026.06.22 | ₩33,847 | ₩33,847 | ₩33,485 | ₩33,605 | -0.71% | 8.3만 |
|---|
| 2026.06.18 | ₩33,807 | ₩33,860 | ₩33,699 | ₩33,739 | -0.20% | 3.8만 |
|---|
| 2026.06.17 | ₩33,780 | ₩33,807 | ₩33,672 | ₩33,713 | -0.20% | 2.1만 |
|---|
| 2026.06.16 | ₩33,807 | ₩33,874 | ₩33,686 | ₩33,686 | -0.36% | 3.5만 |
|---|
| 2026.06.15 | ₩33,726 | ₩33,766 | ₩33,620 | ₩33,699 | -0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩33,431 | ₩33,632 | ₩33,431 | ₩33,552 | +0.36% | 4.8만 |
|---|
| 2026.06.11 | ₩33,900 | ₩34,087 | ₩33,900 | ₩33,968 | +0.20% | 4.1만 |
|---|
| 2026.06.10 | ₩34,021 | ₩34,142 | ₩33,914 | ₩33,914 | -0.32% | 5.4만 |
|---|
| 2026.06.09 | ₩33,646 | ₩34,115 | ₩33,538 | ₩34,048 | +1.20% | 27.6만 |
|---|
| 2026.06.08 | ₩33,619 | ₩33,777 | ₩33,538 | ₩33,578 | -0.12% | 3.9만 |
|---|
| 2026.06.05 | ₩33,672 | ₩33,766 | ₩33,552 | ₩33,619 | -0.16% | 3.7만 |
|---|
| 2026.06.04 | ₩33,820 | ₩33,927 | ₩33,699 | ₩33,753 | -0.20% | 22.4만 |
|---|
| 2026.06.03 | ₩33,941 | ₩33,941 | ₩33,753 | ₩33,833 | -0.32% | 3.8만 |
|---|
| 2026.06.02 | ₩34,008 | ₩34,008 | ₩33,807 | ₩33,927 | -0.24% | 17.5만 |
|---|
| 2026.06.01 | ₩33,833 | ₩33,984 | ₩33,807 | ₩33,968 | +0.40% | 4.7만 |
|---|
| 2026.05.29 | ₩33,954 | ₩34,021 | ₩33,874 | ₩33,900 | -0.16% | 6.7만 |
|---|
| 2026.05.28 | ₩33,780 | ₩33,954 | ₩33,780 | ₩33,914 | +0.40% | 4.1만 |
|---|
| 2026.05.27 | ₩34,021 | ₩34,048 | ₩33,766 | ₩33,807 | -0.63% | 12.5만 |
|---|
| 2026.05.26 | ₩33,914 | ₩33,927 | ₩33,807 | ₩33,900 | -0.04% | 3.4만 |
|---|
| 2026.05.22 | ₩33,847 | ₩33,847 | ₩33,699 | ₩33,780 | -0.20% | 2만 |
|---|
| 2026.05.21 | ₩33,900 | ₩33,914 | ₩33,619 | ₩33,739 | -0.47% | 5만 |
|---|
| 2026.05.20 | ₩33,632 | ₩33,954 | ₩33,632 | ₩33,900 | +0.80% | 4만 |
|---|
| 2026.05.19 | ₩33,900 | ₩33,900 | ₩33,605 | ₩33,605 | -0.87% | 4.1만 |
|---|
| 2026.05.18 | ₩34,169 | ₩34,169 | ₩33,900 | ₩33,968 | -0.59% | 3.1만 |
|---|
| 2026.05.15 | ₩34,182 | ₩34,209 | ₩33,994 | ₩33,994 | -0.55% | 2.9만 |
|---|
| 2026.05.14 | ₩34,343 | ₩34,357 | ₩34,209 | ₩34,249 | -0.27% | 2.5만 |
|---|
| 2026.05.13 | ₩34,316 | ₩34,316 | ₩34,249 | ₩34,263 | -0.16% | 3.8만 |
|---|
| 2026.05.12 | ₩34,290 | ₩34,303 | ₩34,169 | ₩34,290 | 0.00% | 4.7만 |
|---|
| 2026.05.11 | ₩34,330 | ₩34,330 | ₩34,222 | ₩34,290 | -0.12% | 3.6만 |
|---|
| 2026.05.08 | ₩34,290 | ₩34,303 | ₩34,129 | ₩34,303 | +0.04% | 2.6만 |
|---|
| 2026.05.07 | ₩34,263 | ₩34,263 | ₩34,155 | ₩34,209 | -0.16% | 2.3만 |
|---|
| 2026.05.06 | ₩34,155 | ₩34,209 | ₩34,155 | ₩34,209 | +0.16% | 2.4만 |
|---|
| 2026.05.05 | ₩34,182 | ₩34,236 | ₩34,142 | ₩34,155 | -0.08% | 4.5만 |
|---|
| 2026.05.04 | ₩34,249 | ₩34,249 | ₩34,102 | ₩34,182 | -0.20% | 6.9만 |
|---|
| 2026.05.01 | ₩34,196 | ₩34,290 | ₩34,155 | ₩34,222 | +0.08% | 3.2만 |
|---|
| 2026.04.30 | ₩34,021 | ₩34,209 | ₩33,900 | ₩34,209 | +0.55% | 5.1만 |
|---|
| 2026.04.29 | ₩34,075 | ₩34,075 | ₩33,914 | ₩33,941 | -0.39% | 3만 |
|---|
| 2026.04.28 | ₩34,021 | ₩34,115 | ₩33,941 | ₩34,021 | 0.00% | 2.8만 |
|---|
| 2026.04.27 | ₩34,075 | ₩34,142 | ₩34,021 | ₩34,115 | +0.12% | 3.3만 |
|---|
| 2026.04.24 | ₩34,075 | ₩34,106 | ₩34,021 | ₩34,061 | -0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩34,048 | ₩34,048 | ₩33,941 | ₩34,008 | -0.12% | 2.6만 |
|---|
| 2026.04.22 | ₩33,981 | ₩34,008 | ₩33,900 | ₩33,981 | 0.00% | 2.8만 |
|---|
| 2026.04.21 | ₩33,981 | ₩33,994 | ₩33,847 | ₩33,914 | -0.20% | 2.7만 |
|---|
| 2026.04.20 | ₩33,994 | ₩33,994 | ₩33,833 | ₩33,941 | -0.16% | 2.5만 |
|---|
| 2026.04.17 | ₩33,900 | ₩33,981 | ₩33,900 | ₩33,981 | +0.24% | 4.7만 |
|---|
| 2026.04.16 | ₩34,129 | ₩34,129 | ₩33,739 | ₩33,793 | -0.98% | 11.4만 |
|---|
| 2026.04.15 | ₩34,075 | ₩34,142 | ₩34,008 | ₩34,061 | -0.04% | 2.6만 |
|---|
| 2026.04.14 | ₩34,075 | ₩34,075 | ₩33,968 | ₩34,035 | -0.12% | 4.8만 |
|---|
| 2026.04.13 | ₩33,900 | ₩34,048 | ₩33,900 | ₩33,994 | +0.28% | 3.2만 |
|---|
| 2026.04.10 | ₩33,981 | ₩34,035 | ₩33,874 | ₩33,994 | +0.04% | 4.1만 |
|---|
| 2026.04.09 | ₩33,874 | ₩33,981 | ₩33,874 | ₩33,941 | +0.20% | 3.2만 |
|---|
| 2026.04.08 | ₩33,927 | ₩34,129 | ₩33,860 | ₩33,914 | -0.04% | 4.5만 |
|---|
| 2026.04.07 | ₩33,900 | ₩33,900 | ₩33,578 | ₩33,766 | -0.40% | 9.7만 |
|---|
| 2026.04.06 | ₩33,833 | ₩33,927 | ₩33,780 | ₩33,900 | +0.20% | 4만 |
|---|
| 2026.04.02 | ₩33,646 | ₩33,874 | ₩33,592 | ₩33,833 | +0.56% | 5.5만 |
|---|
| 2026.04.01 | ₩33,525 | ₩33,807 | ₩33,471 | ₩33,713 | +0.56% | 8만 |
|---|
| 2026.03.31 | ₩33,672 | ₩33,672 | ₩33,391 | ₩33,391 | -0.84% | 32만 |
|---|
| 2026.03.30 | ₩33,739 | ₩33,739 | ₩33,538 | ₩33,565 | -0.52% | 4.4만 |
|---|
| 2026.03.27 | ₩33,780 | ₩33,780 | ₩33,538 | ₩33,538 | -0.71% | 5.3만 |
|---|
| 2026.03.26 | ₩33,927 | ₩34,021 | ₩33,672 | ₩33,686 | -0.71% | 2.9만 |
|---|
| 2026.03.25 | ₩34,061 | ₩34,263 | ₩33,914 | ₩33,914 | -0.43% | 4.1만 |
|---|
| 2026.03.24 | ₩33,914 | ₩33,914 | ₩33,807 | ₩33,860 | -0.16% | 5.7만 |
|---|
| 2026.03.23 | ₩33,900 | ₩34,008 | ₩33,794 | ₩33,914 | +0.04% | 3만 |
|---|
| 2026.03.20 | ₩33,994 | ₩34,075 | ₩33,699 | ₩33,713 | -0.83% | 4.9만 |
|---|
| 2026.03.19 | ₩33,981 | ₩33,981 | ₩33,874 | ₩33,887 | -0.28% | 7.6만 |
|---|
| 2026.03.18 | ₩34,155 | ₩34,249 | ₩34,008 | ₩34,061 | -0.27% | 3만 |
|---|
| 2026.03.17 | ₩34,330 | ₩34,330 | ₩34,075 | ₩34,169 | -0.47% | 4.6만 |
|---|
| 2026.03.16 | ₩34,276 | ₩34,276 | ₩34,061 | ₩34,182 | -0.27% | 4.7만 |
|---|
| 2026.03.13 | ₩34,249 | ₩34,249 | ₩34,075 | ₩34,142 | -0.31% | 4만 |
|---|
| 2026.03.12 | ₩34,759 | ₩34,826 | ₩34,652 | ₩34,652 | -0.31% | 4.4만 |
|---|
| 2026.03.11 | ₩34,853 | ₩34,853 | ₩34,679 | ₩34,759 | -0.27% | 2.6만 |
|---|
| 2026.03.10 | ₩34,853 | ₩34,880 | ₩34,625 | ₩34,853 | 0.00% | 5.6만 |
|---|
| 2026.03.09 | ₩34,893 | ₩34,893 | ₩34,679 | ₩34,772 | -0.35% | 3.7만 |
|---|
| 2026.03.06 | ₩34,893 | ₩34,893 | ₩34,679 | ₩34,853 | -0.12% | 3.7만 |
|---|
| 2026.03.05 | ₩34,947 | ₩34,960 | ₩34,880 | ₩34,907 | -0.12% | 2만 |
|---|
| 2026.03.04 | ₩34,987 | ₩35,014 | ₩34,840 | ₩34,933 | -0.15% | 2.9만 |
|---|
| 2026.03.03 | ₩34,933 | ₩35,034 | ₩34,746 | ₩34,893 | -0.12% | 3.3만 |
|---|
| 2026.03.02 | ₩34,947 | ₩35,066 | ₩34,813 | ₩34,974 | +0.08% | 2만 |
|---|
| 2026.02.27 | ₩34,880 | ₩34,987 | ₩34,772 | ₩34,947 | +0.19% | 18.2만 |
|---|
| 2026.02.26 | ₩34,987 | ₩35,014 | ₩34,907 | ₩34,933 | -0.15% | 2.3만 |
|---|
| 2026.02.25 | ₩35,014 | ₩35,041 | ₩34,893 | ₩34,947 | -0.19% | 4.1만 |
|---|
| 2026.02.24 | ₩34,987 | ₩35,005 | ₩34,893 | ₩34,947 | -0.12% | 5.3만 |
|---|
| 2026.02.23 | ₩34,947 | ₩35,068 | ₩34,880 | ₩34,933 | -0.04% | 4.3만 |
|---|
| 2026.02.20 | ₩34,947 | ₩35,013 | ₩34,880 | ₩34,947 | 0.00% | 5.1만 |
|---|
| 2026.02.19 | ₩34,987 | ₩35,041 | ₩34,880 | ₩34,947 | -0.12% | 6.2만 |
|---|
| 2026.02.18 | ₩34,987 | ₩35,081 | ₩34,813 | ₩34,960 | -0.08% | 4.6만 |
|---|
| 2026.02.17 | ₩34,853 | ₩35,041 | ₩34,813 | ₩34,920 | +0.19% | 6.4만 |
|---|
| 2026.02.13 | ₩34,719 | ₩34,853 | ₩34,692 | ₩34,799 | +0.23% | 4.1만 |
|---|
| 2026.02.12 | ₩34,652 | ₩34,826 | ₩34,638 | ₩34,705 | +0.15% | 4.6만 |
|---|
| 2026.02.11 | ₩34,732 | ₩34,799 | ₩34,585 | ₩34,638 | -0.27% | 4.5만 |
|---|
| 2026.02.10 | ₩34,705 | ₩34,719 | ₩34,598 | ₩34,719 | +0.04% | 2.7만 |
|---|
| 2026.02.09 | ₩34,692 | ₩34,705 | ₩34,585 | ₩34,625 | -0.19% | 1.7만 |
|---|
| 2026.02.06 | ₩34,652 | ₩34,719 | ₩34,585 | ₩34,652 | 0.00% | 2.2만 |
|---|
| 2026.02.05 | ₩34,638 | ₩34,665 | ₩34,531 | ₩34,585 | -0.15% | 1.8만 |
|---|
| 2026.02.04 | ₩34,558 | ₩34,611 | ₩34,477 | ₩34,598 | +0.12% | 3만 |
|---|
| 2026.02.03 | ₩34,571 | ₩34,585 | ₩34,410 | ₩34,544 | -0.08% | 4.2만 |
|---|
| 2026.02.02 | ₩34,585 | ₩34,598 | ₩34,397 | ₩34,544 | -0.12% | 6.3만 |
|---|
| 2026.01.30 | ₩34,477 | ₩34,611 | ₩34,397 | ₩34,598 | +0.35% | 5.7만 |
|---|
| 2026.01.29 | ₩34,518 | ₩34,518 | ₩34,410 | ₩34,477 | -0.12% | 4.7만 |
|---|
| 2026.01.28 | ₩34,598 | ₩34,598 | ₩34,142 | ₩34,491 | -0.31% | 6.5만 |
|---|
| 2026.01.27 | ₩34,598 | ₩34,611 | ₩34,450 | ₩34,571 | -0.08% | 11.4만 |
|---|
| 2026.01.26 | ₩34,611 | ₩34,611 | ₩34,424 | ₩34,571 | -0.12% | 5.9만 |
|---|
| 2026.01.23 | ₩34,491 | ₩34,638 | ₩34,417 | ₩34,544 | +0.16% | 4.4만 |
|---|
| 2026.01.22 | ₩34,477 | ₩34,504 | ₩34,343 | ₩34,491 | +0.04% | 6.7만 |
|---|
| 2026.01.21 | ₩34,397 | ₩34,450 | ₩34,249 | ₩34,424 | +0.08% | 3.9만 |
|---|
| 2026.01.20 | ₩34,209 | ₩34,370 | ₩34,155 | ₩34,357 | +0.43% | 14만 |
|---|
| 2026.01.16 | ₩34,249 | ₩34,383 | ₩34,209 | ₩34,357 | +0.31% | 5.5만 |
|---|
| 2026.01.15 | ₩34,276 | ₩34,409 | ₩34,169 | ₩34,303 | +0.08% | 6.3만 |
|---|
| 2026.01.14 | ₩34,182 | ₩34,222 | ₩34,129 | ₩34,196 | +0.04% | 7.3만 |
|---|
| 2026.01.13 | ₩34,236 | ₩34,316 | ₩34,102 | ₩34,129 | -0.31% | 6.4만 |
|---|
| 2026.01.12 | ₩34,102 | ₩34,290 | ₩34,075 | ₩34,182 | +0.24% | 9.6만 |
|---|
| 2026.01.09 | ₩34,249 | ₩34,263 | ₩34,102 | ₩34,263 | +0.04% | 5.8만 |
|---|
| 2026.01.08 | ₩34,290 | ₩34,290 | ₩34,102 | ₩34,155 | -0.39% | 4.3만 |
|---|
| 2026.01.07 | ₩34,330 | ₩34,343 | ₩34,142 | ₩34,249 | -0.23% | 4.5만 |
|---|
| 2026.01.06 | ₩34,330 | ₩34,410 | ₩34,142 | ₩34,249 | -0.23% | 3.6만 |
|---|
| 2026.01.05 | ₩34,303 | ₩34,477 | ₩34,182 | ₩34,249 | -0.16% | 5.1만 |
|---|
| 2026.01.02 | ₩34,142 | ₩34,370 | ₩34,142 | ₩34,357 | +0.63% | 3.3만 |
|---|
| 2025.12.31 | ₩34,048 | ₩34,169 | ₩34,008 | ₩34,075 | +0.08% | 6.5만 |
|---|
| 2025.12.30 | ₩34,088 | ₩34,115 | ₩33,994 | ₩34,048 | -0.12% | 2.6만 |
|---|
| 2025.12.29 | ₩34,061 | ₩34,115 | ₩33,968 | ₩34,048 | -0.04% | 3.7만 |
|---|
| 2025.12.26 | ₩34,048 | ₩34,129 | ₩34,021 | ₩34,061 | +0.04% | 3.5만 |
|---|
| 2025.12.24 | ₩34,035 | ₩34,061 | ₩33,927 | ₩34,021 | -0.04% | 6.6만 |
|---|
| 2025.12.23 | ₩34,048 | ₩34,115 | ₩33,874 | ₩33,927 | -0.35% | 16만 |
|---|
| 2025.12.22 | ₩34,236 | ₩34,256 | ₩34,035 | ₩34,035 | -0.59% | 8.8만 |
|---|
| 2025.12.19 | ₩34,303 | ₩34,397 | ₩34,182 | ₩34,222 | -0.23% | 5.3만 |
|---|
| 2025.12.18 | ₩34,330 | ₩34,450 | ₩34,249 | ₩34,303 | -0.08% | 2.8만 |
|---|
| 2025.12.17 | ₩34,370 | ₩34,370 | ₩34,222 | ₩34,249 | -0.35% | 2.9만 |
|---|
| 2025.12.16 | ₩34,343 | ₩34,397 | ₩34,303 | ₩34,357 | +0.04% | 3.5만 |
|---|
| 2025.12.15 | ₩34,303 | ₩34,397 | ₩34,249 | ₩34,343 | +0.12% | 5.3만 |
|---|
| 2025.12.12 | ₩34,222 | ₩34,330 | ₩34,155 | ₩34,209 | -0.04% | 4.1만 |
|---|
| 2025.12.11 | ₩35,001 | ₩35,001 | ₩34,638 | ₩34,772 | -0.65% | 25.3만 |
|---|
| 2025.12.10 | ₩34,933 | ₩34,933 | ₩34,746 | ₩34,880 | -0.15% | 1.9만 |
|---|
| 2025.12.09 | ₩34,840 | ₩34,880 | ₩34,772 | ₩34,786 | -0.15% | 2.6만 |
|---|
| 2025.12.08 | ₩34,853 | ₩35,041 | ₩34,759 | ₩34,840 | -0.04% | 3.4만 |
|---|
| 2025.12.05 | ₩34,920 | ₩34,920 | ₩34,786 | ₩34,826 | -0.27% | 1.6만 |
|---|
| 2025.12.04 | ₩35,041 | ₩35,081 | ₩34,799 | ₩34,840 | -0.57% | 5만 |
|---|
| 2025.12.03 | ₩34,947 | ₩35,041 | ₩34,880 | ₩34,893 | -0.15% | 2.1만 |
|---|
| 2025.12.02 | ₩34,772 | ₩35,001 | ₩34,672 | ₩34,907 | +0.39% | 4.1만 |
|---|
| 2025.12.01 | ₩34,679 | ₩34,783 | ₩34,544 | ₩34,665 | -0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩34,933 | ₩34,947 | ₩34,665 | ₩34,665 | -0.77% | 5.2만 |
|---|
| 2025.11.26 | ₩34,920 | ₩34,974 | ₩34,813 | ₩34,840 | -0.23% | 2.5만 |
|---|
| 2025.11.25 | ₩35,014 | ₩35,014 | ₩34,799 | ₩34,840 | -0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩34,880 | ₩35,135 | ₩34,813 | ₩34,920 | +0.12% | 3.2만 |
|---|
| 2025.11.21 | ₩34,840 | ₩35,014 | ₩34,685 | ₩34,759 | -0.23% | 1.8만 |
|---|
| 2025.11.20 | ₩35,001 | ₩35,001 | ₩34,625 | ₩34,705 | -0.84% | 3.7만 |
|---|
| 2025.11.19 | ₩34,933 | ₩34,933 | ₩34,759 | ₩34,853 | -0.23% | 3.3만 |
|---|
| 2025.11.18 | ₩34,826 | ₩34,893 | ₩34,692 | ₩34,893 | +0.19% | 2.3만 |
|---|
| 2025.11.17 | ₩34,960 | ₩34,960 | ₩34,746 | ₩34,772 | -0.54% | 2.6만 |
|---|
| 2025.11.14 | ₩35,001 | ₩35,081 | ₩34,826 | ₩34,947 | -0.15% | 3만 |
|---|
| 2025.11.13 | ₩35,175 | ₩35,175 | ₩34,974 | ₩35,001 | -0.50% | 1.4만 |
|---|
| 2025.11.12 | ₩35,121 | ₩35,255 | ₩35,121 | ₩35,148 | +0.08% | 3.6만 |
|---|
| 2025.11.11 | ₩35,041 | ₩35,135 | ₩35,041 | ₩35,108 | +0.19% | 3만 |
|---|
| 2025.11.10 | ₩34,799 | ₩34,960 | ₩34,756 | ₩34,947 | +0.42% | 3.4만 |
|---|
| 2025.11.07 | ₩34,799 | ₩34,799 | ₩34,652 | ₩34,746 | -0.15% | 2.6만 |
|---|
| 2025.11.06 | ₩34,772 | ₩34,799 | ₩34,544 | ₩34,799 | +0.08% | 2.7만 |
|---|
| 2025.11.05 | ₩34,625 | ₩34,692 | ₩34,477 | ₩34,638 | +0.04% | 2.9만 |
|---|
| 2025.11.04 | ₩34,544 | ₩34,611 | ₩34,437 | ₩34,450 | -0.27% | 2만 |
|---|
| 2025.11.03 | ₩34,705 | ₩34,705 | ₩34,504 | ₩34,598 | -0.31% | 3.1만 |
|---|
| 2025.10.31 | ₩34,880 | ₩34,880 | ₩34,544 | ₩34,625 | -0.73% | 5.6만 |
|---|
| 2025.10.30 | ₩34,813 | ₩35,121 | ₩34,692 | ₩34,772 | -0.12% | 2.9만 |
|---|
| 2025.10.29 | ₩34,893 | ₩35,001 | ₩34,880 | ₩34,933 | +0.12% | 1.8만 |
|---|
| 2025.10.28 | ₩35,027 | ₩35,027 | ₩34,893 | ₩34,974 | -0.15% | 3.2만 |
|---|
| 2025.10.27 | ₩35,001 | ₩35,014 | ₩34,893 | ₩34,947 | -0.15% | 1.7만 |
|---|
| 2025.10.24 | ₩34,907 | ₩34,933 | ₩34,799 | ₩34,927 | +0.06% | 1.7만 |
|---|
| 2025.10.23 | ₩34,826 | ₩34,866 | ₩34,692 | ₩34,826 | 0.00% | 3만 |
|---|
| 2025.10.22 | ₩34,947 | ₩34,947 | ₩34,732 | ₩34,746 | -0.58% | 2.4만 |
|---|
| 2025.10.21 | ₩34,933 | ₩34,987 | ₩34,799 | ₩34,974 | +0.12% | 3.9만 |
|---|
| 2025.10.20 | ₩34,746 | ₩34,947 | ₩34,732 | ₩34,933 | +0.54% | 4.2만 |
|---|
| 2025.10.17 | ₩34,705 | ₩34,746 | ₩34,611 | ₩34,692 | -0.04% | 2.8만 |
|---|
| 2025.10.16 | ₩34,719 | ₩34,746 | ₩34,652 | ₩34,705 | -0.04% | 2.1만 |
|---|
| 2025.10.15 | ₩34,719 | ₩34,746 | ₩34,585 | ₩34,652 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩34,585 | ₩34,826 | ₩34,544 | ₩34,585 | 0.00% | 4.6만 |
|---|
| 2025.10.13 | ₩34,719 | ₩34,732 | ₩34,425 | ₩34,585 | -0.39% | 7.1만 |
|---|
| 2025.10.10 | ₩34,665 | ₩34,853 | ₩34,481 | ₩34,558 | -0.31% | 2.4만 |
|---|
