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 | ₩30,730 | ₩30,931 | ₩30,422 | ₩30,690 | -0.13% | 6.7만 |
| 2026.10.08 | ₩30,757 | ₩31,011 | ₩30,396 | ₩30,663 | -0.30% | 6.7만 |
| 2026.10.07 | ₩30,811 | ₩31,011 | ₩30,168 | ₩30,757 | -0.17% | 8.7만 |
| 2026.10.06 | ₩31,226 | ₩31,252 | ₩30,837 | ₩31,038 | -0.60% | 5.8만 |
| 2026.10.05 | ₩30,971 | ₩31,147 | ₩30,837 | ₩31,145 | +0.56% | 6.5만 |
| 2026.10.02 | ₩31,065 | ₩31,400 | ₩30,797 | ₩30,998 | -0.22% | 6.5만 |
| 2026.10.01 | ₩29,994 | ₩31,159 | ₩29,873 | ₩30,904 | +3.04% | 11.7만 |
| 2026.09.30 | ₩30,396 | ₩30,690 | ₩29,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,101 |
| -0.97% |
| 19.7만 |
| 2026.09.29 | ₩31,025 | ₩31,065 | ₩30,142 | ₩30,329 | -2.24% | 7.1만 |
|---|
| 2026.09.28 | ₩31,400 | ₩31,400 | ₩30,824 | ₩31,011 | -1.24% | 9.1만 |
|---|
| 2026.09.25 | ₩31,373 | ₩32,002 | ₩31,065 | ₩31,440 | +0.21% | 5.1만 |
|---|
| 2026.09.24 | ₩31,601 | ₩31,721 | ₩31,266 | ₩31,373 | -0.72% | 5.1만 |
|---|
| 2026.09.23 | ₩31,801 | ₩31,989 | ₩31,400 | ₩31,534 | -0.84% | 6만 |
|---|
| 2026.09.22 | ₩31,909 | ₩31,935 | ₩31,694 | ₩31,775 | -0.42% | 6만 |
|---|
| 2026.09.21 | ₩32,056 | ₩32,056 | ₩31,601 | ₩31,775 | -0.88% | 7.9만 |
|---|
| 2026.09.18 | ₩31,935 | ₩32,069 | ₩31,614 | ₩31,842 | -0.29% | 4만 |
|---|
| 2026.09.17 | ₩31,815 | ₩32,270 | ₩31,801 | ₩31,962 | +0.46% | 5.3만 |
|---|
| 2026.09.16 | ₩31,534 | ₩32,002 | ₩31,472 | ₩31,668 | +0.42% | 7.8만 |
|---|
| 2026.09.15 | ₩32,069 | ₩32,136 | ₩31,208 | ₩31,520 | -1.71% | 14.1만 |
|---|
| 2026.09.14 | ₩32,136 | ₩32,471 | ₩31,868 | ₩32,002 | -0.42% | 4.2만 |
|---|
| 2026.09.11 | ₩32,578 | ₩32,826 | ₩32,438 | ₩32,685 | +0.33% | 5.3만 |
|---|
| 2026.09.10 | ₩33,140 | ₩33,207 | ₩32,444 | ₩32,444 | -2.10% | 5만 |
|---|
| 2026.09.09 | ₩33,368 | ₩33,368 | ₩33,207 | ₩33,234 | -0.40% | 3.1만 |
|---|
| 2026.09.08 | ₩33,341 | ₩33,475 | ₩33,315 | ₩33,382 | +0.12% | 3.2만 |
|---|
| 2026.09.04 | ₩33,475 | ₩33,623 | ₩33,328 | ₩33,422 | -0.16% | 3.9만 |
|---|
| 2026.09.03 | ₩33,301 | ₩33,502 | ₩33,301 | ₩33,475 | +0.52% | 4.3만 |
|---|
| 2026.09.02 | ₩33,301 | ₩33,448 | ₩33,154 | ₩33,288 | -0.04% | 4.5만 |
|---|
| 2026.09.01 | ₩33,529 | ₩33,542 | ₩33,288 | ₩33,315 | -0.64% | 3.7만 |
|---|
| 2026.08.31 | ₩33,529 | ₩33,529 | ₩33,328 | ₩33,529 | 0.00% | 5.5만 |
|---|
| 2026.08.28 | ₩33,663 | ₩33,743 | ₩33,448 | ₩33,542 | -0.36% | 3.8만 |
|---|
| 2026.08.27 | ₩33,529 | ₩33,596 | ₩33,462 | ₩33,542 | +0.04% | 5.5만 |
|---|
| 2026.08.26 | ₩33,716 | ₩33,756 | ₩33,422 | ₩33,422 | -0.87% | 4만 |
|---|
| 2026.08.25 | ₩33,689 | ₩33,730 | ₩33,469 | ₩33,616 | -0.22% | 7.7만 |
|---|
| 2026.08.24 | ₩33,462 | ₩33,676 | ₩33,408 | ₩33,529 | +0.20% | 3.5만 |
|---|
| 2026.08.21 | ₩33,529 | ₩33,529 | ₩33,408 | ₩33,462 | -0.20% | 3.3만 |
|---|
| 2026.08.20 | ₩33,368 | ₩33,596 | ₩33,328 | ₩33,489 | +0.36% | 4.1만 |
|---|
| 2026.08.19 | ₩33,221 | ₩33,475 | ₩33,221 | ₩33,355 | +0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩33,341 | ₩33,408 | ₩33,007 | ₩33,112 | -0.69% | 8.6만 |
|---|
| 2026.08.17 | ₩33,462 | ₩33,462 | ₩33,167 | ₩33,248 | -0.64% | 4.1만 |
|---|
| 2026.08.14 | ₩33,408 | ₩33,502 | ₩33,341 | ₩33,408 | 0.00% | 5.1만 |
|---|
| 2026.08.13 | ₩33,448 | ₩33,609 | ₩33,408 | ₩33,475 | +0.08% | 4.7만 |
|---|
| 2026.08.12 | ₩33,435 | ₩33,542 | ₩33,341 | ₩33,382 | -0.16% | 4만 |
|---|
| 2026.08.11 | ₩33,542 | ₩33,542 | ₩33,341 | ₩33,382 | -0.48% | 5.3만 |
|---|
| 2026.08.10 | ₩33,609 | ₩33,609 | ₩33,448 | ₩33,462 | -0.44% | 4.1만 |
|---|
| 2026.08.07 | ₩33,556 | ₩33,623 | ₩33,422 | ₩33,569 | +0.04% | 4.2만 |
|---|
| 2026.08.06 | ₩33,556 | ₩33,556 | ₩33,422 | ₩33,422 | -0.40% | 5.1만 |
|---|
| 2026.08.05 | ₩33,569 | ₩33,569 | ₩33,435 | ₩33,462 | -0.32% | 6.7만 |
|---|
| 2026.08.04 | ₩33,944 | ₩33,944 | ₩33,502 | ₩33,529 | -1.22% | 18.9만 |
|---|
| 2026.08.03 | ₩33,917 | ₩33,944 | ₩33,850 | ₩33,890 | -0.08% | 1.9만 |
|---|
| 2026.07.31 | ₩33,783 | ₩33,864 | ₩33,676 | ₩33,810 | +0.08% | 6.9만 |
|---|
| 2026.07.30 | ₩33,569 | ₩33,743 | ₩33,569 | ₩33,743 | +0.52% | 3.7만 |
|---|
| 2026.07.29 | ₩33,663 | ₩33,676 | ₩33,542 | ₩33,676 | +0.04% | 3.4만 |
|---|
| 2026.07.28 | ₩33,649 | ₩33,797 | ₩33,542 | ₩33,609 | -0.12% | 3.1만 |
|---|
| 2026.07.27 | ₩33,649 | ₩33,663 | ₩33,489 | ₩33,569 | -0.24% | 4.6만 |
|---|
| 2026.07.24 | ₩33,475 | ₩33,582 | ₩33,475 | ₩33,515 | +0.12% | 6.2만 |
|---|
| 2026.07.23 | ₩33,636 | ₩33,636 | ₩33,475 | ₩33,475 | -0.48% | 7.5만 |
|---|
| 2026.07.22 | ₩33,716 | ₩33,730 | ₩33,623 | ₩33,649 | -0.20% | 2.7만 |
|---|
| 2026.07.21 | ₩33,716 | ₩33,810 | ₩33,636 | ₩33,676 | -0.12% | 4.9만 |
|---|
| 2026.07.20 | ₩33,689 | ₩33,797 | ₩33,676 | ₩33,730 | +0.12% | 6.2만 |
|---|
| 2026.07.17 | ₩33,730 | ₩33,810 | ₩33,596 | ₩33,689 | -0.12% | 2.6만 |
|---|
| 2026.07.16 | ₩33,716 | ₩33,770 | ₩33,683 | ₩33,730 | +0.04% | 5.1만 |
|---|
| 2026.07.15 | ₩33,743 | ₩33,743 | ₩33,623 | ₩33,730 | -0.04% | 7.1만 |
|---|
| 2026.07.14 | ₩33,689 | ₩33,797 | ₩33,656 | ₩33,743 | +0.16% | 3만 |
|---|
| 2026.07.13 | ₩33,649 | ₩33,663 | ₩33,576 | ₩33,609 | -0.12% | 4.5만 |
|---|
| 2026.07.10 | ₩33,636 | ₩33,636 | ₩33,556 | ₩33,596 | -0.12% | 3.7만 |
|---|
| 2026.07.09 | ₩33,529 | ₩33,636 | ₩33,489 | ₩33,556 | +0.08% | 3만 |
|---|
| 2026.07.08 | ₩33,743 | ₩33,743 | ₩33,529 | ₩33,529 | -0.63% | 2만 |
|---|
| 2026.07.07 | ₩33,770 | ₩33,810 | ₩33,623 | ₩33,703 | -0.20% | 2.9만 |
|---|
| 2026.07.06 | ₩33,716 | ₩33,743 | ₩33,636 | ₩33,716 | 0.00% | 2만 |
|---|
| 2026.07.02 | ₩33,716 | ₩33,716 | ₩33,663 | ₩33,689 | -0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩33,596 | ₩33,730 | ₩33,596 | ₩33,676 | +0.24% | 3만 |
|---|
| 2026.06.30 | ₩33,636 | ₩33,797 | ₩33,502 | ₩33,502 | -0.40% | 39.2만 |
|---|
| 2026.06.29 | ₩33,355 | ₩33,663 | ₩33,328 | ₩33,596 | +0.72% | 6.9만 |
|---|
| 2026.06.26 | ₩33,341 | ₩33,502 | ₩33,194 | ₩33,315 | -0.08% | 6만 |
|---|
| 2026.06.25 | ₩33,596 | ₩33,663 | ₩33,288 | ₩33,341 | -0.76% | 9만 |
|---|
| 2026.06.24 | ₩33,649 | ₩33,649 | ₩33,422 | ₩33,502 | -0.44% | 8.2만 |
|---|
| 2026.06.23 | ₩33,462 | ₩33,556 | ₩33,422 | ₩33,502 | +0.12% | 6.3만 |
|---|
| 2026.06.22 | ₩33,783 | ₩33,783 | ₩33,422 | ₩33,542 | -0.71% | 8.3만 |
|---|
| 2026.06.18 | ₩33,743 | ₩33,797 | ₩33,636 | ₩33,676 | -0.20% | 3.8만 |
|---|
| 2026.06.17 | ₩33,716 | ₩33,743 | ₩33,609 | ₩33,649 | -0.20% | 2.1만 |
|---|
| 2026.06.16 | ₩33,743 | ₩33,810 | ₩33,623 | ₩33,623 | -0.36% | 3.5만 |
|---|
| 2026.06.15 | ₩33,663 | ₩33,703 | ₩33,557 | ₩33,636 | -0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩33,368 | ₩33,569 | ₩33,368 | ₩33,489 | +0.36% | 4.8만 |
|---|
| 2026.06.11 | ₩33,837 | ₩34,023 | ₩33,837 | ₩33,904 | +0.20% | 4.1만 |
|---|
| 2026.06.10 | ₩33,957 | ₩34,078 | ₩33,850 | ₩33,850 | -0.32% | 5.4만 |
|---|
| 2026.06.09 | ₩33,582 | ₩34,051 | ₩33,475 | ₩33,984 | +1.20% | 27.6만 |
|---|
| 2026.06.08 | ₩33,556 | ₩33,714 | ₩33,475 | ₩33,515 | -0.12% | 3.9만 |
|---|
| 2026.06.05 | ₩33,609 | ₩33,703 | ₩33,489 | ₩33,556 | -0.16% | 3.7만 |
|---|
| 2026.06.04 | ₩33,756 | ₩33,864 | ₩33,636 | ₩33,689 | -0.20% | 22.4만 |
|---|
| 2026.06.03 | ₩33,877 | ₩33,877 | ₩33,689 | ₩33,770 | -0.32% | 3.8만 |
|---|
| 2026.06.02 | ₩33,944 | ₩33,944 | ₩33,743 | ₩33,864 | -0.24% | 17.5만 |
|---|
| 2026.06.01 | ₩33,770 | ₩33,920 | ₩33,743 | ₩33,904 | +0.40% | 4.7만 |
|---|
| 2026.05.29 | ₩33,890 | ₩33,957 | ₩33,810 | ₩33,837 | -0.16% | 6.7만 |
|---|
| 2026.05.28 | ₩33,716 | ₩33,890 | ₩33,716 | ₩33,850 | +0.40% | 4.1만 |
|---|
| 2026.05.27 | ₩33,957 | ₩33,984 | ₩33,703 | ₩33,743 | -0.63% | 12.5만 |
|---|
| 2026.05.26 | ₩33,850 | ₩33,864 | ₩33,743 | ₩33,837 | -0.04% | 3.4만 |
|---|
| 2026.05.22 | ₩33,783 | ₩33,783 | ₩33,636 | ₩33,716 | -0.20% | 2만 |
|---|
| 2026.05.21 | ₩33,837 | ₩33,850 | ₩33,556 | ₩33,676 | -0.47% | 5만 |
|---|
| 2026.05.20 | ₩33,569 | ₩33,890 | ₩33,569 | ₩33,837 | +0.80% | 4만 |
|---|
| 2026.05.19 | ₩33,837 | ₩33,837 | ₩33,542 | ₩33,542 | -0.87% | 4.1만 |
|---|
| 2026.05.18 | ₩34,105 | ₩34,105 | ₩33,837 | ₩33,904 | -0.59% | 3.1만 |
|---|
| 2026.05.15 | ₩34,118 | ₩34,145 | ₩33,931 | ₩33,931 | -0.55% | 2.9만 |
|---|
| 2026.05.14 | ₩34,279 | ₩34,292 | ₩34,145 | ₩34,185 | -0.27% | 2.5만 |
|---|
| 2026.05.13 | ₩34,252 | ₩34,252 | ₩34,185 | ₩34,198 | -0.16% | 3.8만 |
|---|
| 2026.05.12 | ₩34,225 | ₩34,238 | ₩34,105 | ₩34,225 | 0.00% | 4.7만 |
|---|
| 2026.05.11 | ₩34,265 | ₩34,265 | ₩34,158 | ₩34,225 | -0.12% | 3.6만 |
|---|
| 2026.05.08 | ₩34,225 | ₩34,238 | ₩34,064 | ₩34,238 | +0.04% | 2.6만 |
|---|
| 2026.05.07 | ₩34,198 | ₩34,198 | ₩34,091 | ₩34,145 | -0.16% | 2.3만 |
|---|
| 2026.05.06 | ₩34,091 | ₩34,145 | ₩34,091 | ₩34,145 | +0.16% | 2.4만 |
|---|
| 2026.05.05 | ₩34,118 | ₩34,172 | ₩34,078 | ₩34,091 | -0.08% | 4.5만 |
|---|
| 2026.05.04 | ₩34,185 | ₩34,185 | ₩34,038 | ₩34,118 | -0.20% | 6.9만 |
|---|
| 2026.05.01 | ₩34,131 | ₩34,225 | ₩34,091 | ₩34,158 | +0.08% | 3.2만 |
|---|
| 2026.04.30 | ₩33,957 | ₩34,145 | ₩33,837 | ₩34,145 | +0.55% | 5.1만 |
|---|
| 2026.04.29 | ₩34,011 | ₩34,011 | ₩33,850 | ₩33,877 | -0.39% | 3만 |
|---|
| 2026.04.28 | ₩33,957 | ₩34,051 | ₩33,877 | ₩33,957 | 0.00% | 2.8만 |
|---|
| 2026.04.27 | ₩34,011 | ₩34,078 | ₩33,957 | ₩34,051 | +0.12% | 3.3만 |
|---|
| 2026.04.24 | ₩34,011 | ₩34,042 | ₩33,957 | ₩33,997 | -0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩33,984 | ₩33,984 | ₩33,877 | ₩33,944 | -0.12% | 2.6만 |
|---|
| 2026.04.22 | ₩33,917 | ₩33,944 | ₩33,837 | ₩33,917 | 0.00% | 2.8만 |
|---|
| 2026.04.21 | ₩33,917 | ₩33,931 | ₩33,783 | ₩33,850 | -0.20% | 2.7만 |
|---|
| 2026.04.20 | ₩33,931 | ₩33,931 | ₩33,770 | ₩33,877 | -0.16% | 2.5만 |
|---|
| 2026.04.17 | ₩33,837 | ₩33,917 | ₩33,837 | ₩33,917 | +0.24% | 4.7만 |
|---|
| 2026.04.16 | ₩34,064 | ₩34,064 | ₩33,676 | ₩33,730 | -0.98% | 11.4만 |
|---|
| 2026.04.15 | ₩34,011 | ₩34,078 | ₩33,944 | ₩33,997 | -0.04% | 2.6만 |
|---|
| 2026.04.14 | ₩34,011 | ₩34,011 | ₩33,904 | ₩33,971 | -0.12% | 4.8만 |
|---|
| 2026.04.13 | ₩33,837 | ₩33,984 | ₩33,837 | ₩33,931 | +0.28% | 3.2만 |
|---|
| 2026.04.10 | ₩33,917 | ₩33,971 | ₩33,810 | ₩33,931 | +0.04% | 4.1만 |
|---|
| 2026.04.09 | ₩33,810 | ₩33,917 | ₩33,810 | ₩33,877 | +0.20% | 3.2만 |
|---|
| 2026.04.08 | ₩33,864 | ₩34,064 | ₩33,797 | ₩33,850 | -0.04% | 4.5만 |
|---|
| 2026.04.07 | ₩33,837 | ₩33,837 | ₩33,515 | ₩33,703 | -0.40% | 9.7만 |
|---|
| 2026.04.06 | ₩33,770 | ₩33,864 | ₩33,716 | ₩33,837 | +0.20% | 4만 |
|---|
| 2026.04.02 | ₩33,582 | ₩33,810 | ₩33,529 | ₩33,770 | +0.56% | 5.5만 |
|---|
| 2026.04.01 | ₩33,462 | ₩33,743 | ₩33,408 | ₩33,649 | +0.56% | 8만 |
|---|
| 2026.03.31 | ₩33,609 | ₩33,609 | ₩33,328 | ₩33,328 | -0.84% | 32만 |
|---|
| 2026.03.30 | ₩33,676 | ₩33,676 | ₩33,475 | ₩33,502 | -0.52% | 4.4만 |
|---|
| 2026.03.27 | ₩33,716 | ₩33,716 | ₩33,475 | ₩33,475 | -0.71% | 5.3만 |
|---|
| 2026.03.26 | ₩33,864 | ₩33,957 | ₩33,609 | ₩33,623 | -0.71% | 2.9만 |
|---|
| 2026.03.25 | ₩33,997 | ₩34,198 | ₩33,850 | ₩33,850 | -0.43% | 4.1만 |
|---|
| 2026.03.24 | ₩33,850 | ₩33,850 | ₩33,743 | ₩33,797 | -0.16% | 5.7만 |
|---|
| 2026.03.23 | ₩33,837 | ₩33,944 | ₩33,731 | ₩33,850 | +0.04% | 3만 |
|---|
| 2026.03.20 | ₩33,931 | ₩34,011 | ₩33,636 | ₩33,649 | -0.83% | 4.9만 |
|---|
| 2026.03.19 | ₩33,917 | ₩33,917 | ₩33,810 | ₩33,823 | -0.28% | 7.6만 |
|---|
| 2026.03.18 | ₩34,091 | ₩34,185 | ₩33,944 | ₩33,997 | -0.27% | 3만 |
|---|
| 2026.03.17 | ₩34,265 | ₩34,265 | ₩34,011 | ₩34,105 | -0.47% | 4.6만 |
|---|
| 2026.03.16 | ₩34,212 | ₩34,212 | ₩33,997 | ₩34,118 | -0.27% | 4.7만 |
|---|
| 2026.03.13 | ₩34,185 | ₩34,185 | ₩34,011 | ₩34,078 | -0.31% | 4만 |
|---|
| 2026.03.12 | ₩34,694 | ₩34,761 | ₩34,587 | ₩34,587 | -0.31% | 4.4만 |
|---|
| 2026.03.11 | ₩34,787 | ₩34,787 | ₩34,613 | ₩34,694 | -0.27% | 2.6만 |
|---|
| 2026.03.10 | ₩34,787 | ₩34,814 | ₩34,560 | ₩34,787 | 0.00% | 5.6만 |
|---|
| 2026.03.09 | ₩34,828 | ₩34,828 | ₩34,613 | ₩34,707 | -0.35% | 3.7만 |
|---|
| 2026.03.06 | ₩34,828 | ₩34,828 | ₩34,613 | ₩34,787 | -0.12% | 3.7만 |
|---|
| 2026.03.05 | ₩34,881 | ₩34,895 | ₩34,814 | ₩34,841 | -0.12% | 2만 |
|---|
| 2026.03.04 | ₩34,921 | ₩34,948 | ₩34,774 | ₩34,868 | -0.15% | 2.9만 |
|---|
| 2026.03.03 | ₩34,868 | ₩34,968 | ₩34,680 | ₩34,828 | -0.12% | 3.3만 |
|---|
| 2026.03.02 | ₩34,881 | ₩35,000 | ₩34,747 | ₩34,908 | +0.08% | 2만 |
|---|
| 2026.02.27 | ₩34,814 | ₩34,921 | ₩34,707 | ₩34,881 | +0.19% | 18.2만 |
|---|
| 2026.02.26 | ₩34,921 | ₩34,948 | ₩34,841 | ₩34,868 | -0.15% | 2.3만 |
|---|
| 2026.02.25 | ₩34,948 | ₩34,975 | ₩34,828 | ₩34,881 | -0.19% | 4.1만 |
|---|
| 2026.02.24 | ₩34,921 | ₩34,939 | ₩34,828 | ₩34,881 | -0.12% | 5.3만 |
|---|
| 2026.02.23 | ₩34,881 | ₩35,002 | ₩34,814 | ₩34,868 | -0.04% | 4.3만 |
|---|
| 2026.02.20 | ₩34,881 | ₩34,947 | ₩34,814 | ₩34,881 | 0.00% | 5.1만 |
|---|
| 2026.02.19 | ₩34,921 | ₩34,975 | ₩34,814 | ₩34,881 | -0.12% | 6.2만 |
|---|
| 2026.02.18 | ₩34,921 | ₩35,015 | ₩34,747 | ₩34,895 | -0.08% | 4.6만 |
|---|
| 2026.02.17 | ₩34,787 | ₩34,975 | ₩34,747 | ₩34,854 | +0.19% | 6.4만 |
|---|
| 2026.02.13 | ₩34,654 | ₩34,787 | ₩34,627 | ₩34,734 | +0.23% | 4.1만 |
|---|
| 2026.02.12 | ₩34,587 | ₩34,761 | ₩34,573 | ₩34,640 | +0.15% | 4.6만 |
|---|
| 2026.02.11 | ₩34,667 | ₩34,734 | ₩34,520 | ₩34,573 | -0.27% | 4.5만 |
|---|
| 2026.02.10 | ₩34,640 | ₩34,654 | ₩34,533 | ₩34,654 | +0.04% | 2.7만 |
|---|
| 2026.02.09 | ₩34,627 | ₩34,640 | ₩34,520 | ₩34,560 | -0.19% | 1.7만 |
|---|
| 2026.02.06 | ₩34,587 | ₩34,654 | ₩34,520 | ₩34,587 | 0.00% | 2.2만 |
|---|
| 2026.02.05 | ₩34,573 | ₩34,600 | ₩34,466 | ₩34,520 | -0.15% | 1.8만 |
|---|
| 2026.02.04 | ₩34,493 | ₩34,546 | ₩34,413 | ₩34,533 | +0.12% | 3만 |
|---|
| 2026.02.03 | ₩34,506 | ₩34,520 | ₩34,346 | ₩34,480 | -0.08% | 4.2만 |
|---|
| 2026.02.02 | ₩34,520 | ₩34,533 | ₩34,332 | ₩34,480 | -0.12% | 6.3만 |
|---|
| 2026.01.30 | ₩34,413 | ₩34,546 | ₩34,332 | ₩34,533 | +0.35% | 5.7만 |
|---|
| 2026.01.29 | ₩34,453 | ₩34,453 | ₩34,346 | ₩34,413 | -0.12% | 4.7만 |
|---|
| 2026.01.28 | ₩34,533 | ₩34,533 | ₩34,078 | ₩34,426 | -0.31% | 6.5만 |
|---|
| 2026.01.27 | ₩34,533 | ₩34,546 | ₩34,386 | ₩34,506 | -0.08% | 11.4만 |
|---|
| 2026.01.26 | ₩34,546 | ₩34,546 | ₩34,359 | ₩34,506 | -0.12% | 5.9만 |
|---|
| 2026.01.23 | ₩34,426 | ₩34,573 | ₩34,352 | ₩34,480 | +0.16% | 4.4만 |
|---|
| 2026.01.22 | ₩34,413 | ₩34,439 | ₩34,279 | ₩34,426 | +0.04% | 6.7만 |
|---|
| 2026.01.21 | ₩34,332 | ₩34,386 | ₩34,185 | ₩34,359 | +0.08% | 3.9만 |
|---|
| 2026.01.20 | ₩34,145 | ₩34,305 | ₩34,091 | ₩34,292 | +0.43% | 14만 |
|---|
| 2026.01.16 | ₩34,185 | ₩34,319 | ₩34,145 | ₩34,292 | +0.31% | 5.5만 |
|---|
| 2026.01.15 | ₩34,212 | ₩34,344 | ₩34,105 | ₩34,238 | +0.08% | 6.3만 |
|---|
| 2026.01.14 | ₩34,118 | ₩34,158 | ₩34,064 | ₩34,131 | +0.04% | 7.3만 |
|---|
| 2026.01.13 | ₩34,172 | ₩34,252 | ₩34,038 | ₩34,064 | -0.31% | 6.4만 |
|---|
| 2026.01.12 | ₩34,038 | ₩34,225 | ₩34,011 | ₩34,118 | +0.24% | 9.6만 |
|---|
| 2026.01.09 | ₩34,185 | ₩34,198 | ₩34,038 | ₩34,198 | +0.04% | 5.8만 |
|---|
| 2026.01.08 | ₩34,225 | ₩34,225 | ₩34,038 | ₩34,091 | -0.39% | 4.3만 |
|---|
| 2026.01.07 | ₩34,265 | ₩34,279 | ₩34,078 | ₩34,185 | -0.23% | 4.5만 |
|---|
| 2026.01.06 | ₩34,265 | ₩34,346 | ₩34,078 | ₩34,185 | -0.23% | 3.6만 |
|---|
| 2026.01.05 | ₩34,238 | ₩34,413 | ₩34,118 | ₩34,185 | -0.16% | 5.1만 |
|---|
| 2026.01.02 | ₩34,078 | ₩34,305 | ₩34,078 | ₩34,292 | +0.63% | 3.3만 |
|---|
| 2025.12.31 | ₩33,984 | ₩34,105 | ₩33,944 | ₩34,011 | +0.08% | 6.5만 |
|---|
| 2025.12.30 | ₩34,024 | ₩34,051 | ₩33,931 | ₩33,984 | -0.12% | 2.6만 |
|---|
| 2025.12.29 | ₩33,997 | ₩34,051 | ₩33,904 | ₩33,984 | -0.04% | 3.7만 |
|---|
| 2025.12.26 | ₩33,984 | ₩34,064 | ₩33,957 | ₩33,997 | +0.04% | 3.5만 |
|---|
| 2025.12.24 | ₩33,971 | ₩33,997 | ₩33,864 | ₩33,957 | -0.04% | 6.6만 |
|---|
| 2025.12.23 | ₩33,984 | ₩34,051 | ₩33,810 | ₩33,864 | -0.35% | 16만 |
|---|
| 2025.12.22 | ₩34,172 | ₩34,192 | ₩33,971 | ₩33,971 | -0.59% | 8.8만 |
|---|
| 2025.12.19 | ₩34,238 | ₩34,332 | ₩34,118 | ₩34,158 | -0.23% | 5.3만 |
|---|
| 2025.12.18 | ₩34,265 | ₩34,386 | ₩34,185 | ₩34,238 | -0.08% | 2.8만 |
|---|
| 2025.12.17 | ₩34,305 | ₩34,305 | ₩34,158 | ₩34,185 | -0.35% | 2.9만 |
|---|
| 2025.12.16 | ₩34,279 | ₩34,332 | ₩34,238 | ₩34,292 | +0.04% | 3.5만 |
|---|
| 2025.12.15 | ₩34,238 | ₩34,332 | ₩34,185 | ₩34,279 | +0.12% | 5.3만 |
|---|
| 2025.12.12 | ₩34,158 | ₩34,265 | ₩34,091 | ₩34,145 | -0.04% | 4.1만 |
|---|
| 2025.12.11 | ₩34,935 | ₩34,935 | ₩34,573 | ₩34,707 | -0.65% | 25.3만 |
|---|
| 2025.12.10 | ₩34,868 | ₩34,868 | ₩34,680 | ₩34,814 | -0.15% | 1.9만 |
|---|
| 2025.12.09 | ₩34,774 | ₩34,814 | ₩34,707 | ₩34,721 | -0.15% | 2.6만 |
|---|
| 2025.12.08 | ₩34,787 | ₩34,975 | ₩34,694 | ₩34,774 | -0.04% | 3.4만 |
|---|
| 2025.12.05 | ₩34,854 | ₩34,854 | ₩34,721 | ₩34,761 | -0.27% | 1.6만 |
|---|
| 2025.12.04 | ₩34,975 | ₩35,015 | ₩34,734 | ₩34,774 | -0.57% | 5만 |
|---|
| 2025.12.03 | ₩34,881 | ₩34,975 | ₩34,814 | ₩34,828 | -0.15% | 2.1만 |
|---|
| 2025.12.02 | ₩34,707 | ₩34,935 | ₩34,607 | ₩34,841 | +0.39% | 4.1만 |
|---|
| 2025.12.01 | ₩34,613 | ₩34,718 | ₩34,480 | ₩34,600 | -0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩34,868 | ₩34,881 | ₩34,600 | ₩34,600 | -0.77% | 5.2만 |
|---|
| 2025.11.26 | ₩34,854 | ₩34,908 | ₩34,747 | ₩34,774 | -0.23% | 2.5만 |
|---|
| 2025.11.25 | ₩34,948 | ₩34,948 | ₩34,734 | ₩34,774 | -0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩34,814 | ₩35,069 | ₩34,747 | ₩34,854 | +0.12% | 3.2만 |
|---|
| 2025.11.21 | ₩34,774 | ₩34,948 | ₩34,620 | ₩34,694 | -0.23% | 1.8만 |
|---|
| 2025.11.20 | ₩34,935 | ₩34,935 | ₩34,560 | ₩34,640 | -0.84% | 3.7만 |
|---|
| 2025.11.19 | ₩34,868 | ₩34,868 | ₩34,694 | ₩34,787 | -0.23% | 3.3만 |
|---|
| 2025.11.18 | ₩34,761 | ₩34,828 | ₩34,627 | ₩34,828 | +0.19% | 2.3만 |
|---|
| 2025.11.17 | ₩34,895 | ₩34,895 | ₩34,680 | ₩34,707 | -0.54% | 2.6만 |
|---|
| 2025.11.14 | ₩34,935 | ₩35,015 | ₩34,761 | ₩34,881 | -0.15% | 3만 |
|---|
| 2025.11.13 | ₩35,109 | ₩35,109 | ₩34,908 | ₩34,935 | -0.50% | 1.4만 |
|---|
| 2025.11.12 | ₩35,055 | ₩35,189 | ₩35,055 | ₩35,082 | +0.08% | 3.6만 |
|---|
| 2025.11.11 | ₩34,975 | ₩35,069 | ₩34,975 | ₩35,042 | +0.19% | 3만 |
|---|
| 2025.11.10 | ₩34,734 | ₩34,895 | ₩34,691 | ₩34,881 | +0.42% | 3.4만 |
|---|
| 2025.11.07 | ₩34,734 | ₩34,734 | ₩34,587 | ₩34,680 | -0.15% | 2.6만 |
|---|
| 2025.11.06 | ₩34,707 | ₩34,734 | ₩34,480 | ₩34,734 | +0.08% | 2.7만 |
|---|
| 2025.11.05 | ₩34,560 | ₩34,627 | ₩34,413 | ₩34,573 | +0.04% | 2.9만 |
|---|
| 2025.11.04 | ₩34,480 | ₩34,546 | ₩34,372 | ₩34,386 | -0.27% | 2만 |
|---|
| 2025.11.03 | ₩34,640 | ₩34,640 | ₩34,439 | ₩34,533 | -0.31% | 3.1만 |
|---|
| 2025.10.31 | ₩34,814 | ₩34,814 | ₩34,480 | ₩34,560 | -0.73% | 5.6만 |
|---|
| 2025.10.30 | ₩34,747 | ₩35,055 | ₩34,627 | ₩34,707 | -0.12% | 2.9만 |
|---|
| 2025.10.29 | ₩34,828 | ₩34,935 | ₩34,814 | ₩34,868 | +0.12% | 1.8만 |
|---|
| 2025.10.28 | ₩34,962 | ₩34,962 | ₩34,828 | ₩34,908 | -0.15% | 3.2만 |
|---|
| 2025.10.27 | ₩34,935 | ₩34,948 | ₩34,828 | ₩34,881 | -0.15% | 1.7만 |
|---|
| 2025.10.24 | ₩34,841 | ₩34,868 | ₩34,734 | ₩34,861 | +0.06% | 1.7만 |
|---|
| 2025.10.23 | ₩34,761 | ₩34,801 | ₩34,627 | ₩34,761 | 0.00% | 3만 |
|---|
| 2025.10.22 | ₩34,881 | ₩34,881 | ₩34,667 | ₩34,680 | -0.58% | 2.4만 |
|---|
| 2025.10.21 | ₩34,868 | ₩34,921 | ₩34,734 | ₩34,908 | +0.12% | 3.9만 |
|---|
| 2025.10.20 | ₩34,680 | ₩34,881 | ₩34,667 | ₩34,868 | +0.54% | 4.2만 |
|---|
| 2025.10.17 | ₩34,640 | ₩34,680 | ₩34,546 | ₩34,627 | -0.04% | 2.8만 |
|---|
| 2025.10.16 | ₩34,654 | ₩34,680 | ₩34,587 | ₩34,640 | -0.04% | 2.1만 |
|---|
| 2025.10.15 | ₩34,654 | ₩34,680 | ₩34,520 | ₩34,587 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩34,520 | ₩34,761 | ₩34,480 | ₩34,520 | 0.00% | 4.6만 |
|---|
| 2025.10.13 | ₩34,654 | ₩34,667 | ₩34,360 | ₩34,520 | -0.39% | 7.1만 |
|---|
| 2025.10.10 | ₩34,600 | ₩34,787 | ₩34,417 | ₩34,493 | -0.31% | 2.4만 |
|---|
