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 | ₩30,778 | ₩30,979 | ₩30,469 | ₩30,737 | -0.13% | 6.7만 |
| 2026.10.08 | ₩30,804 | ₩31,059 | ₩30,442 | ₩30,711 | -0.30% | 6.7만 |
| 2026.10.07 | ₩30,858 | ₩31,059 | ₩30,214 | ₩30,804 | -0.17% | 8.7만 |
| 2026.10.06 | ₩31,274 | ₩31,301 | ₩30,885 | ₩31,086 | -0.60% | 5.8만 |
| 2026.10.05 | ₩31,019 | ₩31,195 | ₩30,885 | ₩31,193 | +0.56% | 6.5만 |
| 2026.10.02 | ₩31,113 | ₩31,448 | ₩30,845 | ₩31,046 | -0.22% | 6.5만 |
| 2026.10.01 | ₩30,040 | ₩31,207 | ₩29,919 | ₩30,952 | +3.04% | 11.7만 |
| 2026.09.30 | ₩30,442 | ₩30,737 | ₩29,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,147 |
| -0.97% |
| 19.7만 |
| 2026.09.29 | ₩31,073 | ₩31,113 | ₩30,189 | ₩30,375 | -2.24% | 7.1만 |
|---|
| 2026.09.28 | ₩31,448 | ₩31,448 | ₩30,871 | ₩31,059 | -1.24% | 9.1만 |
|---|
| 2026.09.25 | ₩31,421 | ₩32,052 | ₩31,113 | ₩31,488 | +0.21% | 5.1만 |
|---|
| 2026.09.24 | ₩31,649 | ₩31,770 | ₩31,314 | ₩31,421 | -0.72% | 5.1만 |
|---|
| 2026.09.23 | ₩31,850 | ₩32,038 | ₩31,448 | ₩31,582 | -0.84% | 6만 |
|---|
| 2026.09.22 | ₩31,958 | ₩31,985 | ₩31,743 | ₩31,824 | -0.42% | 6만 |
|---|
| 2026.09.21 | ₩32,105 | ₩32,105 | ₩31,649 | ₩31,824 | -0.88% | 7.9만 |
|---|
| 2026.09.18 | ₩31,985 | ₩32,119 | ₩31,663 | ₩31,891 | -0.29% | 4만 |
|---|
| 2026.09.17 | ₩31,864 | ₩32,320 | ₩31,850 | ₩32,011 | +0.46% | 5.3만 |
|---|
| 2026.09.16 | ₩31,582 | ₩32,052 | ₩31,521 | ₩31,716 | +0.42% | 7.8만 |
|---|
| 2026.09.15 | ₩32,119 | ₩32,186 | ₩31,256 | ₩31,569 | -1.71% | 14.1만 |
|---|
| 2026.09.14 | ₩32,186 | ₩32,521 | ₩31,917 | ₩32,052 | -0.42% | 4.2만 |
|---|
| 2026.09.11 | ₩32,628 | ₩32,876 | ₩32,487 | ₩32,736 | +0.33% | 5.3만 |
|---|
| 2026.09.10 | ₩33,191 | ₩33,259 | ₩32,494 | ₩32,494 | -2.10% | 5만 |
|---|
| 2026.09.09 | ₩33,419 | ₩33,419 | ₩33,259 | ₩33,285 | -0.40% | 3.1만 |
|---|
| 2026.09.08 | ₩33,393 | ₩33,527 | ₩33,366 | ₩33,433 | +0.12% | 3.2만 |
|---|
| 2026.09.04 | ₩33,527 | ₩33,674 | ₩33,379 | ₩33,473 | -0.16% | 3.9만 |
|---|
| 2026.09.03 | ₩33,352 | ₩33,554 | ₩33,352 | ₩33,527 | +0.52% | 4.3만 |
|---|
| 2026.09.02 | ₩33,352 | ₩33,500 | ₩33,205 | ₩33,339 | -0.04% | 4.5만 |
|---|
| 2026.09.01 | ₩33,580 | ₩33,594 | ₩33,339 | ₩33,366 | -0.64% | 3.7만 |
|---|
| 2026.08.31 | ₩33,580 | ₩33,580 | ₩33,379 | ₩33,580 | 0.00% | 5.5만 |
|---|
| 2026.08.28 | ₩33,714 | ₩33,795 | ₩33,500 | ₩33,594 | -0.36% | 3.8만 |
|---|
| 2026.08.27 | ₩33,580 | ₩33,647 | ₩33,513 | ₩33,594 | +0.04% | 5.5만 |
|---|
| 2026.08.26 | ₩33,768 | ₩33,808 | ₩33,473 | ₩33,473 | -0.87% | 4만 |
|---|
| 2026.08.25 | ₩33,741 | ₩33,782 | ₩33,520 | ₩33,668 | -0.22% | 7.7만 |
|---|
| 2026.08.24 | ₩33,513 | ₩33,728 | ₩33,460 | ₩33,580 | +0.20% | 3.5만 |
|---|
| 2026.08.21 | ₩33,580 | ₩33,580 | ₩33,460 | ₩33,513 | -0.20% | 3.3만 |
|---|
| 2026.08.20 | ₩33,419 | ₩33,647 | ₩33,379 | ₩33,540 | +0.36% | 4.1만 |
|---|
| 2026.08.19 | ₩33,272 | ₩33,527 | ₩33,272 | ₩33,406 | +0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩33,393 | ₩33,460 | ₩33,057 | ₩33,163 | -0.69% | 8.6만 |
|---|
| 2026.08.17 | ₩33,513 | ₩33,513 | ₩33,218 | ₩33,299 | -0.64% | 4.1만 |
|---|
| 2026.08.14 | ₩33,460 | ₩33,554 | ₩33,393 | ₩33,460 | 0.00% | 5.1만 |
|---|
| 2026.08.13 | ₩33,500 | ₩33,661 | ₩33,460 | ₩33,527 | +0.08% | 4.7만 |
|---|
| 2026.08.12 | ₩33,487 | ₩33,594 | ₩33,393 | ₩33,433 | -0.16% | 4만 |
|---|
| 2026.08.11 | ₩33,594 | ₩33,594 | ₩33,393 | ₩33,433 | -0.48% | 5.3만 |
|---|
| 2026.08.10 | ₩33,661 | ₩33,661 | ₩33,500 | ₩33,513 | -0.44% | 4.1만 |
|---|
| 2026.08.07 | ₩33,607 | ₩33,674 | ₩33,473 | ₩33,621 | +0.04% | 4.2만 |
|---|
| 2026.08.06 | ₩33,607 | ₩33,607 | ₩33,473 | ₩33,473 | -0.40% | 5.1만 |
|---|
| 2026.08.05 | ₩33,621 | ₩33,621 | ₩33,487 | ₩33,513 | -0.32% | 6.7만 |
|---|
| 2026.08.04 | ₩33,996 | ₩33,996 | ₩33,554 | ₩33,580 | -1.22% | 18.9만 |
|---|
| 2026.08.03 | ₩33,969 | ₩33,996 | ₩33,902 | ₩33,942 | -0.08% | 1.9만 |
|---|
| 2026.07.31 | ₩33,835 | ₩33,916 | ₩33,728 | ₩33,862 | +0.08% | 6.9만 |
|---|
| 2026.07.30 | ₩33,621 | ₩33,795 | ₩33,621 | ₩33,795 | +0.52% | 3.7만 |
|---|
| 2026.07.29 | ₩33,714 | ₩33,728 | ₩33,594 | ₩33,728 | +0.04% | 3.4만 |
|---|
| 2026.07.28 | ₩33,701 | ₩33,849 | ₩33,594 | ₩33,661 | -0.12% | 3.1만 |
|---|
| 2026.07.27 | ₩33,701 | ₩33,714 | ₩33,540 | ₩33,621 | -0.24% | 4.6만 |
|---|
| 2026.07.24 | ₩33,527 | ₩33,634 | ₩33,527 | ₩33,567 | +0.12% | 6.2만 |
|---|
| 2026.07.23 | ₩33,688 | ₩33,688 | ₩33,527 | ₩33,527 | -0.48% | 7.5만 |
|---|
| 2026.07.22 | ₩33,768 | ₩33,782 | ₩33,674 | ₩33,701 | -0.20% | 2.7만 |
|---|
| 2026.07.21 | ₩33,768 | ₩33,862 | ₩33,688 | ₩33,728 | -0.12% | 4.9만 |
|---|
| 2026.07.20 | ₩33,741 | ₩33,849 | ₩33,728 | ₩33,782 | +0.12% | 6.2만 |
|---|
| 2026.07.17 | ₩33,782 | ₩33,862 | ₩33,647 | ₩33,741 | -0.12% | 2.6만 |
|---|
| 2026.07.16 | ₩33,768 | ₩33,822 | ₩33,735 | ₩33,782 | +0.04% | 5.1만 |
|---|
| 2026.07.15 | ₩33,795 | ₩33,795 | ₩33,674 | ₩33,782 | -0.04% | 7.1만 |
|---|
| 2026.07.14 | ₩33,741 | ₩33,849 | ₩33,708 | ₩33,795 | +0.16% | 3만 |
|---|
| 2026.07.13 | ₩33,701 | ₩33,714 | ₩33,627 | ₩33,661 | -0.12% | 4.5만 |
|---|
| 2026.07.10 | ₩33,688 | ₩33,688 | ₩33,607 | ₩33,647 | -0.12% | 3.7만 |
|---|
| 2026.07.09 | ₩33,580 | ₩33,688 | ₩33,540 | ₩33,607 | +0.08% | 3만 |
|---|
| 2026.07.08 | ₩33,795 | ₩33,795 | ₩33,580 | ₩33,580 | -0.63% | 2만 |
|---|
| 2026.07.07 | ₩33,822 | ₩33,862 | ₩33,674 | ₩33,755 | -0.20% | 2.9만 |
|---|
| 2026.07.06 | ₩33,768 | ₩33,795 | ₩33,688 | ₩33,768 | 0.00% | 2만 |
|---|
| 2026.07.02 | ₩33,768 | ₩33,768 | ₩33,714 | ₩33,741 | -0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩33,647 | ₩33,782 | ₩33,647 | ₩33,728 | +0.24% | 3만 |
|---|
| 2026.06.30 | ₩33,688 | ₩33,849 | ₩33,554 | ₩33,554 | -0.40% | 39.2만 |
|---|
| 2026.06.29 | ₩33,406 | ₩33,714 | ₩33,379 | ₩33,647 | +0.72% | 6.9만 |
|---|
| 2026.06.26 | ₩33,393 | ₩33,554 | ₩33,245 | ₩33,366 | -0.08% | 6만 |
|---|
| 2026.06.25 | ₩33,647 | ₩33,714 | ₩33,339 | ₩33,393 | -0.76% | 9만 |
|---|
| 2026.06.24 | ₩33,701 | ₩33,701 | ₩33,473 | ₩33,554 | -0.44% | 8.2만 |
|---|
| 2026.06.23 | ₩33,513 | ₩33,607 | ₩33,473 | ₩33,554 | +0.12% | 6.3만 |
|---|
| 2026.06.22 | ₩33,835 | ₩33,835 | ₩33,473 | ₩33,594 | -0.71% | 8.3만 |
|---|
| 2026.06.18 | ₩33,795 | ₩33,849 | ₩33,688 | ₩33,728 | -0.20% | 3.8만 |
|---|
| 2026.06.17 | ₩33,768 | ₩33,795 | ₩33,661 | ₩33,701 | -0.20% | 2.1만 |
|---|
| 2026.06.16 | ₩33,795 | ₩33,862 | ₩33,674 | ₩33,674 | -0.36% | 3.5만 |
|---|
| 2026.06.15 | ₩33,714 | ₩33,755 | ₩33,609 | ₩33,688 | -0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩33,419 | ₩33,621 | ₩33,419 | ₩33,540 | +0.36% | 4.8만 |
|---|
| 2026.06.11 | ₩33,889 | ₩34,075 | ₩33,889 | ₩33,956 | +0.20% | 4.1만 |
|---|
| 2026.06.10 | ₩34,010 | ₩34,130 | ₩33,902 | ₩33,902 | -0.32% | 5.4만 |
|---|
| 2026.06.09 | ₩33,634 | ₩34,103 | ₩33,527 | ₩34,036 | +1.20% | 27.6만 |
|---|
| 2026.06.08 | ₩33,607 | ₩33,765 | ₩33,527 | ₩33,567 | -0.12% | 3.9만 |
|---|
| 2026.06.05 | ₩33,661 | ₩33,755 | ₩33,540 | ₩33,607 | -0.16% | 3.7만 |
|---|
| 2026.06.04 | ₩33,808 | ₩33,916 | ₩33,688 | ₩33,741 | -0.20% | 22.4만 |
|---|
| 2026.06.03 | ₩33,929 | ₩33,929 | ₩33,741 | ₩33,822 | -0.32% | 3.8만 |
|---|
| 2026.06.02 | ₩33,996 | ₩33,996 | ₩33,795 | ₩33,916 | -0.24% | 17.5만 |
|---|
| 2026.06.01 | ₩33,822 | ₩33,972 | ₩33,795 | ₩33,956 | +0.40% | 4.7만 |
|---|
| 2026.05.29 | ₩33,942 | ₩34,010 | ₩33,862 | ₩33,889 | -0.16% | 6.7만 |
|---|
| 2026.05.28 | ₩33,768 | ₩33,942 | ₩33,768 | ₩33,902 | +0.40% | 4.1만 |
|---|
| 2026.05.27 | ₩34,010 | ₩34,036 | ₩33,755 | ₩33,795 | -0.63% | 12.5만 |
|---|
| 2026.05.26 | ₩33,902 | ₩33,916 | ₩33,795 | ₩33,889 | -0.04% | 3.4만 |
|---|
| 2026.05.22 | ₩33,835 | ₩33,835 | ₩33,688 | ₩33,768 | -0.20% | 2만 |
|---|
| 2026.05.21 | ₩33,889 | ₩33,902 | ₩33,607 | ₩33,728 | -0.47% | 5만 |
|---|
| 2026.05.20 | ₩33,621 | ₩33,942 | ₩33,621 | ₩33,889 | +0.80% | 4만 |
|---|
| 2026.05.19 | ₩33,889 | ₩33,889 | ₩33,594 | ₩33,594 | -0.87% | 4.1만 |
|---|
| 2026.05.18 | ₩34,157 | ₩34,157 | ₩33,889 | ₩33,956 | -0.59% | 3.1만 |
|---|
| 2026.05.15 | ₩34,170 | ₩34,197 | ₩33,983 | ₩33,983 | -0.55% | 2.9만 |
|---|
| 2026.05.14 | ₩34,331 | ₩34,345 | ₩34,197 | ₩34,238 | -0.27% | 2.5만 |
|---|
| 2026.05.13 | ₩34,305 | ₩34,305 | ₩34,238 | ₩34,251 | -0.16% | 3.8만 |
|---|
| 2026.05.12 | ₩34,278 | ₩34,291 | ₩34,157 | ₩34,278 | 0.00% | 4.7만 |
|---|
| 2026.05.11 | ₩34,318 | ₩34,318 | ₩34,211 | ₩34,278 | -0.12% | 3.6만 |
|---|
| 2026.05.08 | ₩34,278 | ₩34,291 | ₩34,117 | ₩34,291 | +0.04% | 2.6만 |
|---|
| 2026.05.07 | ₩34,251 | ₩34,251 | ₩34,144 | ₩34,197 | -0.16% | 2.3만 |
|---|
| 2026.05.06 | ₩34,144 | ₩34,197 | ₩34,144 | ₩34,197 | +0.16% | 2.4만 |
|---|
| 2026.05.05 | ₩34,170 | ₩34,224 | ₩34,130 | ₩34,144 | -0.08% | 4.5만 |
|---|
| 2026.05.04 | ₩34,238 | ₩34,238 | ₩34,090 | ₩34,170 | -0.20% | 6.9만 |
|---|
| 2026.05.01 | ₩34,184 | ₩34,278 | ₩34,144 | ₩34,211 | +0.08% | 3.2만 |
|---|
| 2026.04.30 | ₩34,010 | ₩34,197 | ₩33,889 | ₩34,197 | +0.55% | 5.1만 |
|---|
| 2026.04.29 | ₩34,063 | ₩34,063 | ₩33,902 | ₩33,929 | -0.39% | 3만 |
|---|
| 2026.04.28 | ₩34,010 | ₩34,103 | ₩33,929 | ₩34,010 | 0.00% | 2.8만 |
|---|
| 2026.04.27 | ₩34,063 | ₩34,130 | ₩34,010 | ₩34,103 | +0.12% | 3.3만 |
|---|
| 2026.04.24 | ₩34,063 | ₩34,094 | ₩34,010 | ₩34,050 | -0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩34,036 | ₩34,036 | ₩33,929 | ₩33,996 | -0.12% | 2.6만 |
|---|
| 2026.04.22 | ₩33,969 | ₩33,996 | ₩33,889 | ₩33,969 | 0.00% | 2.8만 |
|---|
| 2026.04.21 | ₩33,969 | ₩33,983 | ₩33,835 | ₩33,902 | -0.20% | 2.7만 |
|---|
| 2026.04.20 | ₩33,983 | ₩33,983 | ₩33,822 | ₩33,929 | -0.16% | 2.5만 |
|---|
| 2026.04.17 | ₩33,889 | ₩33,969 | ₩33,889 | ₩33,969 | +0.24% | 4.7만 |
|---|
| 2026.04.16 | ₩34,117 | ₩34,117 | ₩33,728 | ₩33,782 | -0.98% | 11.4만 |
|---|
| 2026.04.15 | ₩34,063 | ₩34,130 | ₩33,996 | ₩34,050 | -0.04% | 2.6만 |
|---|
| 2026.04.14 | ₩34,063 | ₩34,063 | ₩33,956 | ₩34,023 | -0.12% | 4.8만 |
|---|
| 2026.04.13 | ₩33,889 | ₩34,036 | ₩33,889 | ₩33,983 | +0.28% | 3.2만 |
|---|
| 2026.04.10 | ₩33,969 | ₩34,023 | ₩33,862 | ₩33,983 | +0.04% | 4.1만 |
|---|
| 2026.04.09 | ₩33,862 | ₩33,969 | ₩33,862 | ₩33,929 | +0.20% | 3.2만 |
|---|
| 2026.04.08 | ₩33,916 | ₩34,117 | ₩33,849 | ₩33,902 | -0.04% | 4.5만 |
|---|
| 2026.04.07 | ₩33,889 | ₩33,889 | ₩33,567 | ₩33,755 | -0.40% | 9.7만 |
|---|
| 2026.04.06 | ₩33,822 | ₩33,916 | ₩33,768 | ₩33,889 | +0.20% | 4만 |
|---|
| 2026.04.02 | ₩33,634 | ₩33,862 | ₩33,580 | ₩33,822 | +0.56% | 5.5만 |
|---|
| 2026.04.01 | ₩33,513 | ₩33,795 | ₩33,460 | ₩33,701 | +0.56% | 8만 |
|---|
| 2026.03.31 | ₩33,661 | ₩33,661 | ₩33,379 | ₩33,379 | -0.84% | 32만 |
|---|
| 2026.03.30 | ₩33,728 | ₩33,728 | ₩33,527 | ₩33,554 | -0.52% | 4.4만 |
|---|
| 2026.03.27 | ₩33,768 | ₩33,768 | ₩33,527 | ₩33,527 | -0.71% | 5.3만 |
|---|
| 2026.03.26 | ₩33,916 | ₩34,010 | ₩33,661 | ₩33,674 | -0.71% | 2.9만 |
|---|
| 2026.03.25 | ₩34,050 | ₩34,251 | ₩33,902 | ₩33,902 | -0.43% | 4.1만 |
|---|
| 2026.03.24 | ₩33,902 | ₩33,902 | ₩33,795 | ₩33,849 | -0.16% | 5.7만 |
|---|
| 2026.03.23 | ₩33,889 | ₩33,996 | ₩33,783 | ₩33,902 | +0.04% | 3만 |
|---|
| 2026.03.20 | ₩33,983 | ₩34,063 | ₩33,688 | ₩33,701 | -0.83% | 4.9만 |
|---|
| 2026.03.19 | ₩33,969 | ₩33,969 | ₩33,862 | ₩33,875 | -0.28% | 7.6만 |
|---|
| 2026.03.18 | ₩34,144 | ₩34,238 | ₩33,996 | ₩34,050 | -0.27% | 3만 |
|---|
| 2026.03.17 | ₩34,318 | ₩34,318 | ₩34,063 | ₩34,157 | -0.47% | 4.6만 |
|---|
| 2026.03.16 | ₩34,264 | ₩34,264 | ₩34,050 | ₩34,170 | -0.27% | 4.7만 |
|---|
| 2026.03.13 | ₩34,238 | ₩34,238 | ₩34,063 | ₩34,130 | -0.31% | 4만 |
|---|
| 2026.03.12 | ₩34,747 | ₩34,814 | ₩34,640 | ₩34,640 | -0.31% | 4.4만 |
|---|
| 2026.03.11 | ₩34,841 | ₩34,841 | ₩34,667 | ₩34,747 | -0.27% | 2.6만 |
|---|
| 2026.03.10 | ₩34,841 | ₩34,868 | ₩34,613 | ₩34,841 | 0.00% | 5.6만 |
|---|
| 2026.03.09 | ₩34,881 | ₩34,881 | ₩34,667 | ₩34,761 | -0.35% | 3.7만 |
|---|
| 2026.03.06 | ₩34,881 | ₩34,881 | ₩34,667 | ₩34,841 | -0.12% | 3.7만 |
|---|
| 2026.03.05 | ₩34,935 | ₩34,948 | ₩34,868 | ₩34,895 | -0.12% | 2만 |
|---|
| 2026.03.04 | ₩34,975 | ₩35,002 | ₩34,828 | ₩34,921 | -0.15% | 2.9만 |
|---|
| 2026.03.03 | ₩34,921 | ₩35,022 | ₩34,734 | ₩34,881 | -0.12% | 3.3만 |
|---|
| 2026.03.02 | ₩34,935 | ₩35,054 | ₩34,801 | ₩34,962 | +0.08% | 2만 |
|---|
| 2026.02.27 | ₩34,868 | ₩34,975 | ₩34,761 | ₩34,935 | +0.19% | 18.2만 |
|---|
| 2026.02.26 | ₩34,975 | ₩35,002 | ₩34,895 | ₩34,921 | -0.15% | 2.3만 |
|---|
| 2026.02.25 | ₩35,002 | ₩35,029 | ₩34,881 | ₩34,935 | -0.19% | 4.1만 |
|---|
| 2026.02.24 | ₩34,975 | ₩34,993 | ₩34,881 | ₩34,935 | -0.12% | 5.3만 |
|---|
| 2026.02.23 | ₩34,935 | ₩35,056 | ₩34,868 | ₩34,921 | -0.04% | 4.3만 |
|---|
| 2026.02.20 | ₩34,935 | ₩35,001 | ₩34,868 | ₩34,935 | 0.00% | 5.1만 |
|---|
| 2026.02.19 | ₩34,975 | ₩35,029 | ₩34,868 | ₩34,935 | -0.12% | 6.2만 |
|---|
| 2026.02.18 | ₩34,975 | ₩35,069 | ₩34,801 | ₩34,948 | -0.08% | 4.6만 |
|---|
| 2026.02.17 | ₩34,841 | ₩35,029 | ₩34,801 | ₩34,908 | +0.19% | 6.4만 |
|---|
| 2026.02.13 | ₩34,707 | ₩34,841 | ₩34,680 | ₩34,787 | +0.23% | 4.1만 |
|---|
| 2026.02.12 | ₩34,640 | ₩34,814 | ₩34,626 | ₩34,693 | +0.15% | 4.6만 |
|---|
| 2026.02.11 | ₩34,720 | ₩34,787 | ₩34,573 | ₩34,626 | -0.27% | 4.5만 |
|---|
| 2026.02.10 | ₩34,693 | ₩34,707 | ₩34,586 | ₩34,707 | +0.04% | 2.7만 |
|---|
| 2026.02.09 | ₩34,680 | ₩34,693 | ₩34,573 | ₩34,613 | -0.19% | 1.7만 |
|---|
| 2026.02.06 | ₩34,640 | ₩34,707 | ₩34,573 | ₩34,640 | 0.00% | 2.2만 |
|---|
| 2026.02.05 | ₩34,626 | ₩34,653 | ₩34,519 | ₩34,573 | -0.15% | 1.8만 |
|---|
| 2026.02.04 | ₩34,546 | ₩34,600 | ₩34,466 | ₩34,586 | +0.12% | 3만 |
|---|
| 2026.02.03 | ₩34,559 | ₩34,573 | ₩34,398 | ₩34,533 | -0.08% | 4.2만 |
|---|
| 2026.02.02 | ₩34,573 | ₩34,586 | ₩34,385 | ₩34,533 | -0.12% | 6.3만 |
|---|
| 2026.01.30 | ₩34,466 | ₩34,600 | ₩34,385 | ₩34,586 | +0.35% | 5.7만 |
|---|
| 2026.01.29 | ₩34,506 | ₩34,506 | ₩34,398 | ₩34,466 | -0.12% | 4.7만 |
|---|
| 2026.01.28 | ₩34,586 | ₩34,586 | ₩34,130 | ₩34,479 | -0.31% | 6.5만 |
|---|
| 2026.01.27 | ₩34,586 | ₩34,600 | ₩34,439 | ₩34,559 | -0.08% | 11.4만 |
|---|
| 2026.01.26 | ₩34,600 | ₩34,600 | ₩34,412 | ₩34,559 | -0.12% | 5.9만 |
|---|
| 2026.01.23 | ₩34,479 | ₩34,626 | ₩34,405 | ₩34,533 | +0.16% | 4.4만 |
|---|
| 2026.01.22 | ₩34,466 | ₩34,492 | ₩34,331 | ₩34,479 | +0.04% | 6.7만 |
|---|
| 2026.01.21 | ₩34,385 | ₩34,439 | ₩34,238 | ₩34,412 | +0.08% | 3.9만 |
|---|
| 2026.01.20 | ₩34,197 | ₩34,358 | ₩34,144 | ₩34,345 | +0.43% | 14만 |
|---|
| 2026.01.16 | ₩34,238 | ₩34,372 | ₩34,197 | ₩34,345 | +0.31% | 5.5만 |
|---|
| 2026.01.15 | ₩34,264 | ₩34,397 | ₩34,157 | ₩34,291 | +0.08% | 6.3만 |
|---|
| 2026.01.14 | ₩34,170 | ₩34,211 | ₩34,117 | ₩34,184 | +0.04% | 7.3만 |
|---|
| 2026.01.13 | ₩34,224 | ₩34,305 | ₩34,090 | ₩34,117 | -0.31% | 6.4만 |
|---|
| 2026.01.12 | ₩34,090 | ₩34,278 | ₩34,063 | ₩34,170 | +0.24% | 9.6만 |
|---|
| 2026.01.09 | ₩34,238 | ₩34,251 | ₩34,090 | ₩34,251 | +0.04% | 5.8만 |
|---|
| 2026.01.08 | ₩34,278 | ₩34,278 | ₩34,090 | ₩34,144 | -0.39% | 4.3만 |
|---|
| 2026.01.07 | ₩34,318 | ₩34,331 | ₩34,130 | ₩34,238 | -0.23% | 4.5만 |
|---|
| 2026.01.06 | ₩34,318 | ₩34,398 | ₩34,130 | ₩34,238 | -0.23% | 3.6만 |
|---|
| 2026.01.05 | ₩34,291 | ₩34,466 | ₩34,170 | ₩34,238 | -0.16% | 5.1만 |
|---|
| 2026.01.02 | ₩34,130 | ₩34,358 | ₩34,130 | ₩34,345 | +0.63% | 3.3만 |
|---|
| 2025.12.31 | ₩34,036 | ₩34,157 | ₩33,996 | ₩34,063 | +0.08% | 6.5만 |
|---|
| 2025.12.30 | ₩34,077 | ₩34,103 | ₩33,983 | ₩34,036 | -0.12% | 2.6만 |
|---|
| 2025.12.29 | ₩34,050 | ₩34,103 | ₩33,956 | ₩34,036 | -0.04% | 3.7만 |
|---|
| 2025.12.26 | ₩34,036 | ₩34,117 | ₩34,010 | ₩34,050 | +0.04% | 3.5만 |
|---|
| 2025.12.24 | ₩34,023 | ₩34,050 | ₩33,916 | ₩34,010 | -0.04% | 6.6만 |
|---|
| 2025.12.23 | ₩34,036 | ₩34,103 | ₩33,862 | ₩33,916 | -0.35% | 16만 |
|---|
| 2025.12.22 | ₩34,224 | ₩34,244 | ₩34,023 | ₩34,023 | -0.59% | 8.8만 |
|---|
| 2025.12.19 | ₩34,291 | ₩34,385 | ₩34,170 | ₩34,211 | -0.23% | 5.3만 |
|---|
| 2025.12.18 | ₩34,318 | ₩34,439 | ₩34,238 | ₩34,291 | -0.08% | 2.8만 |
|---|
| 2025.12.17 | ₩34,358 | ₩34,358 | ₩34,211 | ₩34,238 | -0.35% | 2.9만 |
|---|
| 2025.12.16 | ₩34,331 | ₩34,385 | ₩34,291 | ₩34,345 | +0.04% | 3.5만 |
|---|
| 2025.12.15 | ₩34,291 | ₩34,385 | ₩34,238 | ₩34,331 | +0.12% | 5.3만 |
|---|
| 2025.12.12 | ₩34,211 | ₩34,318 | ₩34,144 | ₩34,197 | -0.04% | 4.1만 |
|---|
| 2025.12.11 | ₩34,989 | ₩34,989 | ₩34,626 | ₩34,761 | -0.65% | 25.3만 |
|---|
| 2025.12.10 | ₩34,921 | ₩34,921 | ₩34,734 | ₩34,868 | -0.15% | 1.9만 |
|---|
| 2025.12.09 | ₩34,828 | ₩34,868 | ₩34,761 | ₩34,774 | -0.15% | 2.6만 |
|---|
| 2025.12.08 | ₩34,841 | ₩35,029 | ₩34,747 | ₩34,828 | -0.04% | 3.4만 |
|---|
| 2025.12.05 | ₩34,908 | ₩34,908 | ₩34,774 | ₩34,814 | -0.27% | 1.6만 |
|---|
| 2025.12.04 | ₩35,029 | ₩35,069 | ₩34,787 | ₩34,828 | -0.57% | 5만 |
|---|
| 2025.12.03 | ₩34,935 | ₩35,029 | ₩34,868 | ₩34,881 | -0.15% | 2.1만 |
|---|
| 2025.12.02 | ₩34,761 | ₩34,989 | ₩34,660 | ₩34,895 | +0.39% | 4.1만 |
|---|
| 2025.12.01 | ₩34,667 | ₩34,771 | ₩34,533 | ₩34,653 | -0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩34,921 | ₩34,935 | ₩34,653 | ₩34,653 | -0.77% | 5.2만 |
|---|
| 2025.11.26 | ₩34,908 | ₩34,962 | ₩34,801 | ₩34,828 | -0.23% | 2.5만 |
|---|
| 2025.11.25 | ₩35,002 | ₩35,002 | ₩34,787 | ₩34,828 | -0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩34,868 | ₩35,123 | ₩34,801 | ₩34,908 | +0.12% | 3.2만 |
|---|
| 2025.11.21 | ₩34,828 | ₩35,002 | ₩34,673 | ₩34,747 | -0.23% | 1.8만 |
|---|
| 2025.11.20 | ₩34,989 | ₩34,989 | ₩34,613 | ₩34,693 | -0.84% | 3.7만 |
|---|
| 2025.11.19 | ₩34,921 | ₩34,921 | ₩34,747 | ₩34,841 | -0.23% | 3.3만 |
|---|
| 2025.11.18 | ₩34,814 | ₩34,881 | ₩34,680 | ₩34,881 | +0.19% | 2.3만 |
|---|
| 2025.11.17 | ₩34,948 | ₩34,948 | ₩34,734 | ₩34,761 | -0.54% | 2.6만 |
|---|
| 2025.11.14 | ₩34,989 | ₩35,069 | ₩34,814 | ₩34,935 | -0.15% | 3만 |
|---|
| 2025.11.13 | ₩35,163 | ₩35,163 | ₩34,962 | ₩34,989 | -0.50% | 1.4만 |
|---|
| 2025.11.12 | ₩35,109 | ₩35,243 | ₩35,109 | ₩35,136 | +0.08% | 3.6만 |
|---|
| 2025.11.11 | ₩35,029 | ₩35,123 | ₩35,029 | ₩35,096 | +0.19% | 3만 |
|---|
| 2025.11.10 | ₩34,787 | ₩34,948 | ₩34,744 | ₩34,935 | +0.42% | 3.4만 |
|---|
| 2025.11.07 | ₩34,787 | ₩34,787 | ₩34,640 | ₩34,734 | -0.15% | 2.6만 |
|---|
| 2025.11.06 | ₩34,761 | ₩34,787 | ₩34,533 | ₩34,787 | +0.08% | 2.7만 |
|---|
| 2025.11.05 | ₩34,613 | ₩34,680 | ₩34,466 | ₩34,626 | +0.04% | 2.9만 |
|---|
| 2025.11.04 | ₩34,533 | ₩34,600 | ₩34,425 | ₩34,439 | -0.27% | 2만 |
|---|
| 2025.11.03 | ₩34,693 | ₩34,693 | ₩34,492 | ₩34,586 | -0.31% | 3.1만 |
|---|
| 2025.10.31 | ₩34,868 | ₩34,868 | ₩34,533 | ₩34,613 | -0.73% | 5.6만 |
|---|
| 2025.10.30 | ₩34,801 | ₩35,109 | ₩34,680 | ₩34,761 | -0.12% | 2.9만 |
|---|
| 2025.10.29 | ₩34,881 | ₩34,989 | ₩34,868 | ₩34,921 | +0.12% | 1.8만 |
|---|
| 2025.10.28 | ₩35,015 | ₩35,015 | ₩34,881 | ₩34,962 | -0.15% | 3.2만 |
|---|
| 2025.10.27 | ₩34,989 | ₩35,002 | ₩34,881 | ₩34,935 | -0.15% | 1.7만 |
|---|
| 2025.10.24 | ₩34,895 | ₩34,921 | ₩34,787 | ₩34,915 | +0.06% | 1.7만 |
|---|
| 2025.10.23 | ₩34,814 | ₩34,854 | ₩34,680 | ₩34,814 | 0.00% | 3만 |
|---|
| 2025.10.22 | ₩34,935 | ₩34,935 | ₩34,720 | ₩34,734 | -0.58% | 2.4만 |
|---|
| 2025.10.21 | ₩34,921 | ₩34,975 | ₩34,787 | ₩34,962 | +0.12% | 3.9만 |
|---|
| 2025.10.20 | ₩34,734 | ₩34,935 | ₩34,720 | ₩34,921 | +0.54% | 4.2만 |
|---|
| 2025.10.17 | ₩34,693 | ₩34,734 | ₩34,600 | ₩34,680 | -0.04% | 2.8만 |
|---|
| 2025.10.16 | ₩34,707 | ₩34,734 | ₩34,640 | ₩34,693 | -0.04% | 2.1만 |
|---|
| 2025.10.15 | ₩34,707 | ₩34,734 | ₩34,573 | ₩34,640 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩34,573 | ₩34,814 | ₩34,533 | ₩34,573 | 0.00% | 4.6만 |
|---|
| 2025.10.13 | ₩34,707 | ₩34,720 | ₩34,413 | ₩34,573 | -0.39% | 7.1만 |
|---|
| 2025.10.10 | ₩34,653 | ₩34,841 | ₩34,470 | ₩34,546 | -0.31% | 2.4만 |
|---|
