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 | ₩30,651 | ₩30,852 | ₩30,344 | ₩30,611 | -0.13% | 6.7만 |
| 2026.10.08 | ₩30,678 | ₩30,932 | ₩30,317 | ₩30,585 | -0.30% | 6.7만 |
| 2026.10.07 | ₩30,731 | ₩30,932 | ₩30,090 | ₩30,678 | -0.17% | 8.7만 |
| 2026.10.06 | ₩31,145 | ₩31,172 | ₩30,758 | ₩30,959 | -0.60% | 5.8만 |
| 2026.10.05 | ₩30,892 | ₩31,067 | ₩30,758 | ₩31,065 | +0.56% | 6.5만 |
| 2026.10.02 | ₩30,985 | ₩31,319 | ₩30,718 | ₩30,918 | -0.22% | 6.5만 |
| 2026.10.01 | ₩29,917 | ₩31,079 | ₩29,797 | ₩30,825 | +3.04% | 11.7만 |
| 2026.09.30 | ₩30,317 | ₩30,611 | ₩29,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,024 |
| -0.97% |
| 19.7만 |
| 2026.09.29 | ₩30,945 | ₩30,985 | ₩30,065 | ₩30,251 | -2.24% | 7.1만 |
|---|
| 2026.09.28 | ₩31,319 | ₩31,319 | ₩30,745 | ₩30,932 | -1.24% | 9.1만 |
|---|
| 2026.09.25 | ₩31,292 | ₩31,920 | ₩30,985 | ₩31,359 | +0.21% | 5.1만 |
|---|
| 2026.09.24 | ₩31,519 | ₩31,640 | ₩31,186 | ₩31,292 | -0.72% | 5.1만 |
|---|
| 2026.09.23 | ₩31,720 | ₩31,907 | ₩31,319 | ₩31,453 | -0.84% | 6만 |
|---|
| 2026.09.22 | ₩31,827 | ₩31,853 | ₩31,613 | ₩31,693 | -0.42% | 6만 |
|---|
| 2026.09.21 | ₩31,974 | ₩31,974 | ₩31,519 | ₩31,693 | -0.88% | 7.9만 |
|---|
| 2026.09.18 | ₩31,853 | ₩31,987 | ₩31,533 | ₩31,760 | -0.29% | 4만 |
|---|
| 2026.09.17 | ₩31,733 | ₩32,187 | ₩31,720 | ₩31,880 | +0.46% | 5.3만 |
|---|
| 2026.09.16 | ₩31,453 | ₩31,920 | ₩31,391 | ₩31,586 | +0.42% | 7.8만 |
|---|
| 2026.09.15 | ₩31,987 | ₩32,054 | ₩31,128 | ₩31,439 | -1.71% | 14.1만 |
|---|
| 2026.09.14 | ₩32,054 | ₩32,388 | ₩31,787 | ₩31,920 | -0.42% | 4.2만 |
|---|
| 2026.09.11 | ₩32,494 | ₩32,741 | ₩32,354 | ₩32,601 | +0.33% | 5.3만 |
|---|
| 2026.09.10 | ₩33,055 | ₩33,122 | ₩32,361 | ₩32,361 | -2.10% | 5만 |
|---|
| 2026.09.09 | ₩33,282 | ₩33,282 | ₩33,122 | ₩33,149 | -0.40% | 3.1만 |
|---|
| 2026.09.08 | ₩33,256 | ₩33,389 | ₩33,229 | ₩33,296 | +0.12% | 3.2만 |
|---|
| 2026.09.04 | ₩33,389 | ₩33,536 | ₩33,242 | ₩33,336 | -0.16% | 3.9만 |
|---|
| 2026.09.03 | ₩33,216 | ₩33,416 | ₩33,216 | ₩33,389 | +0.52% | 4.3만 |
|---|
| 2026.09.02 | ₩33,216 | ₩33,363 | ₩33,069 | ₩33,202 | -0.04% | 4.5만 |
|---|
| 2026.09.01 | ₩33,443 | ₩33,456 | ₩33,202 | ₩33,229 | -0.64% | 3.7만 |
|---|
| 2026.08.31 | ₩33,443 | ₩33,443 | ₩33,242 | ₩33,443 | 0.00% | 5.5만 |
|---|
| 2026.08.28 | ₩33,576 | ₩33,656 | ₩33,363 | ₩33,456 | -0.36% | 3.8만 |
|---|
| 2026.08.27 | ₩33,443 | ₩33,509 | ₩33,376 | ₩33,456 | +0.04% | 5.5만 |
|---|
| 2026.08.26 | ₩33,630 | ₩33,670 | ₩33,336 | ₩33,336 | -0.87% | 4만 |
|---|
| 2026.08.25 | ₩33,603 | ₩33,643 | ₩33,383 | ₩33,529 | -0.22% | 7.7만 |
|---|
| 2026.08.24 | ₩33,376 | ₩33,590 | ₩33,322 | ₩33,443 | +0.20% | 3.5만 |
|---|
| 2026.08.21 | ₩33,443 | ₩33,443 | ₩33,322 | ₩33,376 | -0.20% | 3.3만 |
|---|
| 2026.08.20 | ₩33,282 | ₩33,509 | ₩33,242 | ₩33,403 | +0.36% | 4.1만 |
|---|
| 2026.08.19 | ₩33,135 | ₩33,389 | ₩33,135 | ₩33,269 | +0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩33,256 | ₩33,322 | ₩32,922 | ₩33,027 | -0.69% | 8.6만 |
|---|
| 2026.08.17 | ₩33,376 | ₩33,376 | ₩33,082 | ₩33,162 | -0.64% | 4.1만 |
|---|
| 2026.08.14 | ₩33,322 | ₩33,416 | ₩33,256 | ₩33,322 | 0.00% | 5.1만 |
|---|
| 2026.08.13 | ₩33,363 | ₩33,523 | ₩33,322 | ₩33,389 | +0.08% | 4.7만 |
|---|
| 2026.08.12 | ₩33,349 | ₩33,456 | ₩33,256 | ₩33,296 | -0.16% | 4만 |
|---|
| 2026.08.11 | ₩33,456 | ₩33,456 | ₩33,256 | ₩33,296 | -0.48% | 5.3만 |
|---|
| 2026.08.10 | ₩33,523 | ₩33,523 | ₩33,363 | ₩33,376 | -0.44% | 4.1만 |
|---|
| 2026.08.07 | ₩33,469 | ₩33,536 | ₩33,336 | ₩33,483 | +0.04% | 4.2만 |
|---|
| 2026.08.06 | ₩33,469 | ₩33,469 | ₩33,336 | ₩33,336 | -0.40% | 5.1만 |
|---|
| 2026.08.05 | ₩33,483 | ₩33,483 | ₩33,349 | ₩33,376 | -0.32% | 6.7만 |
|---|
| 2026.08.04 | ₩33,857 | ₩33,857 | ₩33,416 | ₩33,443 | -1.22% | 18.9만 |
|---|
| 2026.08.03 | ₩33,830 | ₩33,857 | ₩33,763 | ₩33,803 | -0.08% | 1.9만 |
|---|
| 2026.07.31 | ₩33,696 | ₩33,777 | ₩33,590 | ₩33,723 | +0.08% | 6.9만 |
|---|
| 2026.07.30 | ₩33,483 | ₩33,656 | ₩33,483 | ₩33,656 | +0.52% | 3.7만 |
|---|
| 2026.07.29 | ₩33,576 | ₩33,590 | ₩33,456 | ₩33,590 | +0.04% | 3.4만 |
|---|
| 2026.07.28 | ₩33,563 | ₩33,710 | ₩33,456 | ₩33,523 | -0.12% | 3.1만 |
|---|
| 2026.07.27 | ₩33,563 | ₩33,576 | ₩33,403 | ₩33,483 | -0.24% | 4.6만 |
|---|
| 2026.07.24 | ₩33,389 | ₩33,496 | ₩33,389 | ₩33,429 | +0.12% | 6.2만 |
|---|
| 2026.07.23 | ₩33,550 | ₩33,550 | ₩33,389 | ₩33,389 | -0.48% | 7.5만 |
|---|
| 2026.07.22 | ₩33,630 | ₩33,643 | ₩33,536 | ₩33,563 | -0.20% | 2.7만 |
|---|
| 2026.07.21 | ₩33,630 | ₩33,723 | ₩33,550 | ₩33,590 | -0.12% | 4.9만 |
|---|
| 2026.07.20 | ₩33,603 | ₩33,710 | ₩33,590 | ₩33,643 | +0.12% | 6.2만 |
|---|
| 2026.07.17 | ₩33,643 | ₩33,723 | ₩33,509 | ₩33,603 | -0.12% | 2.6만 |
|---|
| 2026.07.16 | ₩33,630 | ₩33,683 | ₩33,596 | ₩33,643 | +0.04% | 5.1만 |
|---|
| 2026.07.15 | ₩33,656 | ₩33,656 | ₩33,536 | ₩33,643 | -0.04% | 7.1만 |
|---|
| 2026.07.14 | ₩33,603 | ₩33,710 | ₩33,570 | ₩33,656 | +0.16% | 3만 |
|---|
| 2026.07.13 | ₩33,563 | ₩33,576 | ₩33,489 | ₩33,523 | -0.12% | 4.5만 |
|---|
| 2026.07.10 | ₩33,550 | ₩33,550 | ₩33,469 | ₩33,509 | -0.12% | 3.7만 |
|---|
| 2026.07.09 | ₩33,443 | ₩33,550 | ₩33,403 | ₩33,469 | +0.08% | 3만 |
|---|
| 2026.07.08 | ₩33,656 | ₩33,656 | ₩33,443 | ₩33,443 | -0.63% | 2만 |
|---|
| 2026.07.07 | ₩33,683 | ₩33,723 | ₩33,536 | ₩33,616 | -0.20% | 2.9만 |
|---|
| 2026.07.06 | ₩33,630 | ₩33,656 | ₩33,550 | ₩33,630 | 0.00% | 2만 |
|---|
| 2026.07.02 | ₩33,630 | ₩33,630 | ₩33,576 | ₩33,603 | -0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩33,509 | ₩33,643 | ₩33,509 | ₩33,590 | +0.24% | 3만 |
|---|
| 2026.06.30 | ₩33,550 | ₩33,710 | ₩33,416 | ₩33,416 | -0.40% | 39.2만 |
|---|
| 2026.06.29 | ₩33,269 | ₩33,576 | ₩33,242 | ₩33,509 | +0.72% | 6.9만 |
|---|
| 2026.06.26 | ₩33,256 | ₩33,416 | ₩33,109 | ₩33,229 | -0.08% | 6만 |
|---|
| 2026.06.25 | ₩33,509 | ₩33,576 | ₩33,202 | ₩33,256 | -0.76% | 9만 |
|---|
| 2026.06.24 | ₩33,563 | ₩33,563 | ₩33,336 | ₩33,416 | -0.44% | 8.2만 |
|---|
| 2026.06.23 | ₩33,376 | ₩33,469 | ₩33,336 | ₩33,416 | +0.12% | 6.3만 |
|---|
| 2026.06.22 | ₩33,696 | ₩33,696 | ₩33,336 | ₩33,456 | -0.71% | 8.3만 |
|---|
| 2026.06.18 | ₩33,656 | ₩33,710 | ₩33,550 | ₩33,590 | -0.20% | 3.8만 |
|---|
| 2026.06.17 | ₩33,630 | ₩33,656 | ₩33,523 | ₩33,563 | -0.20% | 2.1만 |
|---|
| 2026.06.16 | ₩33,656 | ₩33,723 | ₩33,536 | ₩33,536 | -0.36% | 3.5만 |
|---|
| 2026.06.15 | ₩33,576 | ₩33,616 | ₩33,471 | ₩33,550 | -0.08% | 2.3만 |
|---|
| 2026.06.12 | ₩33,282 | ₩33,483 | ₩33,282 | ₩33,403 | +0.36% | 4.8만 |
|---|
| 2026.06.11 | ₩33,750 | ₩33,935 | ₩33,750 | ₩33,817 | +0.20% | 4.1만 |
|---|
| 2026.06.10 | ₩33,870 | ₩33,990 | ₩33,763 | ₩33,763 | -0.32% | 5.4만 |
|---|
| 2026.06.09 | ₩33,496 | ₩33,964 | ₩33,389 | ₩33,897 | +1.20% | 27.6만 |
|---|
| 2026.06.08 | ₩33,469 | ₩33,627 | ₩33,389 | ₩33,429 | -0.12% | 3.9만 |
|---|
| 2026.06.05 | ₩33,523 | ₩33,616 | ₩33,403 | ₩33,469 | -0.16% | 3.7만 |
|---|
| 2026.06.04 | ₩33,670 | ₩33,777 | ₩33,550 | ₩33,603 | -0.20% | 22.4만 |
|---|
| 2026.06.03 | ₩33,790 | ₩33,790 | ₩33,603 | ₩33,683 | -0.32% | 3.8만 |
|---|
| 2026.06.02 | ₩33,857 | ₩33,857 | ₩33,656 | ₩33,777 | -0.24% | 17.5만 |
|---|
| 2026.06.01 | ₩33,683 | ₩33,833 | ₩33,656 | ₩33,817 | +0.40% | 4.7만 |
|---|
| 2026.05.29 | ₩33,803 | ₩33,870 | ₩33,723 | ₩33,750 | -0.16% | 6.7만 |
|---|
| 2026.05.28 | ₩33,630 | ₩33,803 | ₩33,630 | ₩33,763 | +0.40% | 4.1만 |
|---|
| 2026.05.27 | ₩33,870 | ₩33,897 | ₩33,616 | ₩33,656 | -0.63% | 12.5만 |
|---|
| 2026.05.26 | ₩33,763 | ₩33,777 | ₩33,656 | ₩33,750 | -0.04% | 3.4만 |
|---|
| 2026.05.22 | ₩33,696 | ₩33,696 | ₩33,550 | ₩33,630 | -0.20% | 2만 |
|---|
| 2026.05.21 | ₩33,750 | ₩33,763 | ₩33,469 | ₩33,590 | -0.47% | 5만 |
|---|
| 2026.05.20 | ₩33,483 | ₩33,803 | ₩33,483 | ₩33,750 | +0.80% | 4만 |
|---|
| 2026.05.19 | ₩33,750 | ₩33,750 | ₩33,456 | ₩33,456 | -0.87% | 4.1만 |
|---|
| 2026.05.18 | ₩34,017 | ₩34,017 | ₩33,750 | ₩33,817 | -0.59% | 3.1만 |
|---|
| 2026.05.15 | ₩34,030 | ₩34,057 | ₩33,843 | ₩33,843 | -0.55% | 2.9만 |
|---|
| 2026.05.14 | ₩34,191 | ₩34,204 | ₩34,057 | ₩34,097 | -0.27% | 2.5만 |
|---|
| 2026.05.13 | ₩34,164 | ₩34,164 | ₩34,097 | ₩34,110 | -0.16% | 3.8만 |
|---|
| 2026.05.12 | ₩34,137 | ₩34,151 | ₩34,017 | ₩34,137 | 0.00% | 4.7만 |
|---|
| 2026.05.11 | ₩34,177 | ₩34,177 | ₩34,070 | ₩34,137 | -0.12% | 3.6만 |
|---|
| 2026.05.08 | ₩34,137 | ₩34,151 | ₩33,977 | ₩34,151 | +0.04% | 2.6만 |
|---|
| 2026.05.07 | ₩34,110 | ₩34,110 | ₩34,004 | ₩34,057 | -0.16% | 2.3만 |
|---|
| 2026.05.06 | ₩34,004 | ₩34,057 | ₩34,004 | ₩34,057 | +0.16% | 2.4만 |
|---|
| 2026.05.05 | ₩34,030 | ₩34,084 | ₩33,990 | ₩34,004 | -0.08% | 4.5만 |
|---|
| 2026.05.04 | ₩34,097 | ₩34,097 | ₩33,950 | ₩34,030 | -0.20% | 6.9만 |
|---|
| 2026.05.01 | ₩34,044 | ₩34,137 | ₩34,004 | ₩34,070 | +0.08% | 3.2만 |
|---|
| 2026.04.30 | ₩33,870 | ₩34,057 | ₩33,750 | ₩34,057 | +0.55% | 5.1만 |
|---|
| 2026.04.29 | ₩33,923 | ₩33,923 | ₩33,763 | ₩33,790 | -0.39% | 3만 |
|---|
| 2026.04.28 | ₩33,870 | ₩33,964 | ₩33,790 | ₩33,870 | 0.00% | 2.8만 |
|---|
| 2026.04.27 | ₩33,923 | ₩33,990 | ₩33,870 | ₩33,964 | +0.12% | 3.3만 |
|---|
| 2026.04.24 | ₩33,923 | ₩33,954 | ₩33,870 | ₩33,910 | -0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩33,897 | ₩33,897 | ₩33,790 | ₩33,857 | -0.12% | 2.6만 |
|---|
| 2026.04.22 | ₩33,830 | ₩33,857 | ₩33,750 | ₩33,830 | 0.00% | 2.8만 |
|---|
| 2026.04.21 | ₩33,830 | ₩33,843 | ₩33,696 | ₩33,763 | -0.20% | 2.7만 |
|---|
| 2026.04.20 | ₩33,843 | ₩33,843 | ₩33,683 | ₩33,790 | -0.16% | 2.5만 |
|---|
| 2026.04.17 | ₩33,750 | ₩33,830 | ₩33,750 | ₩33,830 | +0.24% | 4.7만 |
|---|
| 2026.04.16 | ₩33,977 | ₩33,977 | ₩33,590 | ₩33,643 | -0.98% | 11.4만 |
|---|
| 2026.04.15 | ₩33,923 | ₩33,990 | ₩33,857 | ₩33,910 | -0.04% | 2.6만 |
|---|
| 2026.04.14 | ₩33,923 | ₩33,923 | ₩33,817 | ₩33,883 | -0.12% | 4.8만 |
|---|
| 2026.04.13 | ₩33,750 | ₩33,897 | ₩33,750 | ₩33,843 | +0.28% | 3.2만 |
|---|
| 2026.04.10 | ₩33,830 | ₩33,883 | ₩33,723 | ₩33,843 | +0.04% | 4.1만 |
|---|
| 2026.04.09 | ₩33,723 | ₩33,830 | ₩33,723 | ₩33,790 | +0.20% | 3.2만 |
|---|
| 2026.04.08 | ₩33,777 | ₩33,977 | ₩33,710 | ₩33,763 | -0.04% | 4.5만 |
|---|
| 2026.04.07 | ₩33,750 | ₩33,750 | ₩33,429 | ₩33,616 | -0.40% | 9.7만 |
|---|
| 2026.04.06 | ₩33,683 | ₩33,777 | ₩33,630 | ₩33,750 | +0.20% | 4만 |
|---|
| 2026.04.02 | ₩33,496 | ₩33,723 | ₩33,443 | ₩33,683 | +0.56% | 5.5만 |
|---|
| 2026.04.01 | ₩33,376 | ₩33,656 | ₩33,322 | ₩33,563 | +0.56% | 8만 |
|---|
| 2026.03.31 | ₩33,523 | ₩33,523 | ₩33,242 | ₩33,242 | -0.84% | 32만 |
|---|
| 2026.03.30 | ₩33,590 | ₩33,590 | ₩33,389 | ₩33,416 | -0.52% | 4.4만 |
|---|
| 2026.03.27 | ₩33,630 | ₩33,630 | ₩33,389 | ₩33,389 | -0.71% | 5.3만 |
|---|
| 2026.03.26 | ₩33,777 | ₩33,870 | ₩33,523 | ₩33,536 | -0.71% | 2.9만 |
|---|
| 2026.03.25 | ₩33,910 | ₩34,110 | ₩33,763 | ₩33,763 | -0.43% | 4.1만 |
|---|
| 2026.03.24 | ₩33,763 | ₩33,763 | ₩33,656 | ₩33,710 | -0.16% | 5.7만 |
|---|
| 2026.03.23 | ₩33,750 | ₩33,857 | ₩33,644 | ₩33,763 | +0.04% | 3만 |
|---|
| 2026.03.20 | ₩33,843 | ₩33,923 | ₩33,550 | ₩33,563 | -0.83% | 4.9만 |
|---|
| 2026.03.19 | ₩33,830 | ₩33,830 | ₩33,723 | ₩33,736 | -0.28% | 7.6만 |
|---|
| 2026.03.18 | ₩34,004 | ₩34,097 | ₩33,857 | ₩33,910 | -0.27% | 3만 |
|---|
| 2026.03.17 | ₩34,177 | ₩34,177 | ₩33,923 | ₩34,017 | -0.47% | 4.6만 |
|---|
| 2026.03.16 | ₩34,124 | ₩34,124 | ₩33,910 | ₩34,030 | -0.27% | 4.7만 |
|---|
| 2026.03.13 | ₩34,097 | ₩34,097 | ₩33,923 | ₩33,990 | -0.31% | 4만 |
|---|
| 2026.03.12 | ₩34,605 | ₩34,671 | ₩34,498 | ₩34,498 | -0.31% | 4.4만 |
|---|
| 2026.03.11 | ₩34,698 | ₩34,698 | ₩34,524 | ₩34,605 | -0.27% | 2.6만 |
|---|
| 2026.03.10 | ₩34,698 | ₩34,725 | ₩34,471 | ₩34,698 | 0.00% | 5.6만 |
|---|
| 2026.03.09 | ₩34,738 | ₩34,738 | ₩34,524 | ₩34,618 | -0.35% | 3.7만 |
|---|
| 2026.03.06 | ₩34,738 | ₩34,738 | ₩34,524 | ₩34,698 | -0.12% | 3.7만 |
|---|
| 2026.03.05 | ₩34,792 | ₩34,805 | ₩34,725 | ₩34,752 | -0.12% | 2만 |
|---|
| 2026.03.04 | ₩34,832 | ₩34,858 | ₩34,685 | ₩34,778 | -0.15% | 2.9만 |
|---|
| 2026.03.03 | ₩34,778 | ₩34,878 | ₩34,591 | ₩34,738 | -0.12% | 3.3만 |
|---|
| 2026.03.02 | ₩34,792 | ₩34,910 | ₩34,658 | ₩34,818 | +0.08% | 2만 |
|---|
| 2026.02.27 | ₩34,725 | ₩34,832 | ₩34,618 | ₩34,792 | +0.19% | 18.2만 |
|---|
| 2026.02.26 | ₩34,832 | ₩34,858 | ₩34,752 | ₩34,778 | -0.15% | 2.3만 |
|---|
| 2026.02.25 | ₩34,858 | ₩34,885 | ₩34,738 | ₩34,792 | -0.19% | 4.1만 |
|---|
| 2026.02.24 | ₩34,832 | ₩34,849 | ₩34,738 | ₩34,792 | -0.12% | 5.3만 |
|---|
| 2026.02.23 | ₩34,792 | ₩34,912 | ₩34,725 | ₩34,778 | -0.04% | 4.3만 |
|---|
| 2026.02.20 | ₩34,792 | ₩34,857 | ₩34,725 | ₩34,792 | 0.00% | 5.1만 |
|---|
| 2026.02.19 | ₩34,832 | ₩34,885 | ₩34,725 | ₩34,792 | -0.12% | 6.2만 |
|---|
| 2026.02.18 | ₩34,832 | ₩34,925 | ₩34,658 | ₩34,805 | -0.08% | 4.6만 |
|---|
| 2026.02.17 | ₩34,698 | ₩34,885 | ₩34,658 | ₩34,765 | +0.19% | 6.4만 |
|---|
| 2026.02.13 | ₩34,565 | ₩34,698 | ₩34,538 | ₩34,645 | +0.23% | 4.1만 |
|---|
| 2026.02.12 | ₩34,498 | ₩34,671 | ₩34,484 | ₩34,551 | +0.15% | 4.6만 |
|---|
| 2026.02.11 | ₩34,578 | ₩34,645 | ₩34,431 | ₩34,484 | -0.27% | 4.5만 |
|---|
| 2026.02.10 | ₩34,551 | ₩34,565 | ₩34,444 | ₩34,565 | +0.04% | 2.7만 |
|---|
| 2026.02.09 | ₩34,538 | ₩34,551 | ₩34,431 | ₩34,471 | -0.19% | 1.7만 |
|---|
| 2026.02.06 | ₩34,498 | ₩34,565 | ₩34,431 | ₩34,498 | 0.00% | 2.2만 |
|---|
| 2026.02.05 | ₩34,484 | ₩34,511 | ₩34,378 | ₩34,431 | -0.15% | 1.8만 |
|---|
| 2026.02.04 | ₩34,404 | ₩34,458 | ₩34,324 | ₩34,444 | +0.12% | 3만 |
|---|
| 2026.02.03 | ₩34,418 | ₩34,431 | ₩34,257 | ₩34,391 | -0.08% | 4.2만 |
|---|
| 2026.02.02 | ₩34,431 | ₩34,444 | ₩34,244 | ₩34,391 | -0.12% | 6.3만 |
|---|
| 2026.01.30 | ₩34,324 | ₩34,458 | ₩34,244 | ₩34,444 | +0.35% | 5.7만 |
|---|
| 2026.01.29 | ₩34,364 | ₩34,364 | ₩34,257 | ₩34,324 | -0.12% | 4.7만 |
|---|
| 2026.01.28 | ₩34,444 | ₩34,444 | ₩33,990 | ₩34,338 | -0.31% | 6.5만 |
|---|
| 2026.01.27 | ₩34,444 | ₩34,458 | ₩34,297 | ₩34,418 | -0.08% | 11.4만 |
|---|
| 2026.01.26 | ₩34,458 | ₩34,458 | ₩34,271 | ₩34,418 | -0.12% | 5.9만 |
|---|
| 2026.01.23 | ₩34,338 | ₩34,484 | ₩34,264 | ₩34,391 | +0.16% | 4.4만 |
|---|
| 2026.01.22 | ₩34,324 | ₩34,351 | ₩34,191 | ₩34,338 | +0.04% | 6.7만 |
|---|
| 2026.01.21 | ₩34,244 | ₩34,297 | ₩34,097 | ₩34,271 | +0.08% | 3.9만 |
|---|
| 2026.01.20 | ₩34,057 | ₩34,217 | ₩34,004 | ₩34,204 | +0.43% | 14만 |
|---|
| 2026.01.16 | ₩34,097 | ₩34,231 | ₩34,057 | ₩34,204 | +0.31% | 5.5만 |
|---|
| 2026.01.15 | ₩34,124 | ₩34,256 | ₩34,017 | ₩34,151 | +0.08% | 6.3만 |
|---|
| 2026.01.14 | ₩34,030 | ₩34,070 | ₩33,977 | ₩34,044 | +0.04% | 7.3만 |
|---|
| 2026.01.13 | ₩34,084 | ₩34,164 | ₩33,950 | ₩33,977 | -0.31% | 6.4만 |
|---|
| 2026.01.12 | ₩33,950 | ₩34,137 | ₩33,923 | ₩34,030 | +0.24% | 9.6만 |
|---|
| 2026.01.09 | ₩34,097 | ₩34,110 | ₩33,950 | ₩34,110 | +0.04% | 5.8만 |
|---|
| 2026.01.08 | ₩34,137 | ₩34,137 | ₩33,950 | ₩34,004 | -0.39% | 4.3만 |
|---|
| 2026.01.07 | ₩34,177 | ₩34,191 | ₩33,990 | ₩34,097 | -0.23% | 4.5만 |
|---|
| 2026.01.06 | ₩34,177 | ₩34,257 | ₩33,990 | ₩34,097 | -0.23% | 3.6만 |
|---|
| 2026.01.05 | ₩34,151 | ₩34,324 | ₩34,030 | ₩34,097 | -0.16% | 5.1만 |
|---|
| 2026.01.02 | ₩33,990 | ₩34,217 | ₩33,990 | ₩34,204 | +0.63% | 3.3만 |
|---|
| 2025.12.31 | ₩33,897 | ₩34,017 | ₩33,857 | ₩33,923 | +0.08% | 6.5만 |
|---|
| 2025.12.30 | ₩33,937 | ₩33,964 | ₩33,843 | ₩33,897 | -0.12% | 2.6만 |
|---|
| 2025.12.29 | ₩33,910 | ₩33,964 | ₩33,817 | ₩33,897 | -0.04% | 3.7만 |
|---|
| 2025.12.26 | ₩33,897 | ₩33,977 | ₩33,870 | ₩33,910 | +0.04% | 3.5만 |
|---|
| 2025.12.24 | ₩33,883 | ₩33,910 | ₩33,777 | ₩33,870 | -0.04% | 6.6만 |
|---|
| 2025.12.23 | ₩33,897 | ₩33,964 | ₩33,723 | ₩33,777 | -0.35% | 16만 |
|---|
| 2025.12.22 | ₩34,084 | ₩34,104 | ₩33,883 | ₩33,883 | -0.59% | 8.8만 |
|---|
| 2025.12.19 | ₩34,151 | ₩34,244 | ₩34,030 | ₩34,070 | -0.23% | 5.3만 |
|---|
| 2025.12.18 | ₩34,177 | ₩34,297 | ₩34,097 | ₩34,151 | -0.08% | 2.8만 |
|---|
| 2025.12.17 | ₩34,217 | ₩34,217 | ₩34,070 | ₩34,097 | -0.35% | 2.9만 |
|---|
| 2025.12.16 | ₩34,191 | ₩34,244 | ₩34,151 | ₩34,204 | +0.04% | 3.5만 |
|---|
| 2025.12.15 | ₩34,151 | ₩34,244 | ₩34,097 | ₩34,191 | +0.12% | 5.3만 |
|---|
| 2025.12.12 | ₩34,070 | ₩34,177 | ₩34,004 | ₩34,057 | -0.04% | 4.1만 |
|---|
| 2025.12.11 | ₩34,845 | ₩34,845 | ₩34,484 | ₩34,618 | -0.65% | 25.3만 |
|---|
| 2025.12.10 | ₩34,778 | ₩34,778 | ₩34,591 | ₩34,725 | -0.15% | 1.9만 |
|---|
| 2025.12.09 | ₩34,685 | ₩34,725 | ₩34,618 | ₩34,631 | -0.15% | 2.6만 |
|---|
| 2025.12.08 | ₩34,698 | ₩34,885 | ₩34,605 | ₩34,685 | -0.04% | 3.4만 |
|---|
| 2025.12.05 | ₩34,765 | ₩34,765 | ₩34,631 | ₩34,671 | -0.27% | 1.6만 |
|---|
| 2025.12.04 | ₩34,885 | ₩34,925 | ₩34,645 | ₩34,685 | -0.57% | 5만 |
|---|
| 2025.12.03 | ₩34,792 | ₩34,885 | ₩34,725 | ₩34,738 | -0.15% | 2.1만 |
|---|
| 2025.12.02 | ₩34,618 | ₩34,845 | ₩34,518 | ₩34,752 | +0.39% | 4.1만 |
|---|
| 2025.12.01 | ₩34,524 | ₩34,629 | ₩34,391 | ₩34,511 | -0.04% | 5.5만 |
|---|
| 2025.11.28 | ₩34,778 | ₩34,792 | ₩34,511 | ₩34,511 | -0.77% | 5.2만 |
|---|
| 2025.11.26 | ₩34,765 | ₩34,818 | ₩34,658 | ₩34,685 | -0.23% | 2.5만 |
|---|
| 2025.11.25 | ₩34,858 | ₩34,858 | ₩34,645 | ₩34,685 | -0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩34,725 | ₩34,979 | ₩34,658 | ₩34,765 | +0.12% | 3.2만 |
|---|
| 2025.11.21 | ₩34,685 | ₩34,858 | ₩34,531 | ₩34,605 | -0.23% | 1.8만 |
|---|
| 2025.11.20 | ₩34,845 | ₩34,845 | ₩34,471 | ₩34,551 | -0.84% | 3.7만 |
|---|
| 2025.11.19 | ₩34,778 | ₩34,778 | ₩34,605 | ₩34,698 | -0.23% | 3.3만 |
|---|
| 2025.11.18 | ₩34,671 | ₩34,738 | ₩34,538 | ₩34,738 | +0.19% | 2.3만 |
|---|
| 2025.11.17 | ₩34,805 | ₩34,805 | ₩34,591 | ₩34,618 | -0.54% | 2.6만 |
|---|
| 2025.11.14 | ₩34,845 | ₩34,925 | ₩34,671 | ₩34,792 | -0.15% | 3만 |
|---|
| 2025.11.13 | ₩35,019 | ₩35,019 | ₩34,818 | ₩34,845 | -0.50% | 1.4만 |
|---|
| 2025.11.12 | ₩34,965 | ₩35,099 | ₩34,965 | ₩34,992 | +0.08% | 3.6만 |
|---|
| 2025.11.11 | ₩34,885 | ₩34,979 | ₩34,885 | ₩34,952 | +0.19% | 3만 |
|---|
| 2025.11.10 | ₩34,645 | ₩34,805 | ₩34,602 | ₩34,792 | +0.42% | 3.4만 |
|---|
| 2025.11.07 | ₩34,645 | ₩34,645 | ₩34,498 | ₩34,591 | -0.15% | 2.6만 |
|---|
| 2025.11.06 | ₩34,618 | ₩34,645 | ₩34,391 | ₩34,645 | +0.08% | 2.7만 |
|---|
| 2025.11.05 | ₩34,471 | ₩34,538 | ₩34,324 | ₩34,484 | +0.04% | 2.9만 |
|---|
| 2025.11.04 | ₩34,391 | ₩34,458 | ₩34,284 | ₩34,297 | -0.27% | 2만 |
|---|
| 2025.11.03 | ₩34,551 | ₩34,551 | ₩34,351 | ₩34,444 | -0.31% | 3.1만 |
|---|
| 2025.10.31 | ₩34,725 | ₩34,725 | ₩34,391 | ₩34,471 | -0.73% | 5.6만 |
|---|
| 2025.10.30 | ₩34,658 | ₩34,965 | ₩34,538 | ₩34,618 | -0.12% | 2.9만 |
|---|
| 2025.10.29 | ₩34,738 | ₩34,845 | ₩34,725 | ₩34,778 | +0.12% | 1.8만 |
|---|
| 2025.10.28 | ₩34,872 | ₩34,872 | ₩34,738 | ₩34,818 | -0.15% | 3.2만 |
|---|
| 2025.10.27 | ₩34,845 | ₩34,858 | ₩34,738 | ₩34,792 | -0.15% | 1.7만 |
|---|
| 2025.10.24 | ₩34,752 | ₩34,778 | ₩34,645 | ₩34,772 | +0.06% | 1.7만 |
|---|
| 2025.10.23 | ₩34,671 | ₩34,711 | ₩34,538 | ₩34,671 | 0.00% | 3만 |
|---|
| 2025.10.22 | ₩34,792 | ₩34,792 | ₩34,578 | ₩34,591 | -0.58% | 2.4만 |
|---|
| 2025.10.21 | ₩34,778 | ₩34,832 | ₩34,645 | ₩34,818 | +0.12% | 3.9만 |
|---|
| 2025.10.20 | ₩34,591 | ₩34,792 | ₩34,578 | ₩34,778 | +0.54% | 4.2만 |
|---|
| 2025.10.17 | ₩34,551 | ₩34,591 | ₩34,458 | ₩34,538 | -0.04% | 2.8만 |
|---|
| 2025.10.16 | ₩34,565 | ₩34,591 | ₩34,498 | ₩34,551 | -0.04% | 2.1만 |
|---|
| 2025.10.15 | ₩34,565 | ₩34,591 | ₩34,431 | ₩34,498 | -0.19% | 2만 |
|---|
| 2025.10.14 | ₩34,431 | ₩34,671 | ₩34,391 | ₩34,431 | 0.00% | 4.6만 |
|---|
| 2025.10.13 | ₩34,565 | ₩34,578 | ₩34,272 | ₩34,431 | -0.39% | 7.1만 |
|---|
| 2025.10.10 | ₩34,511 | ₩34,698 | ₩34,328 | ₩34,404 | -0.31% | 2.4만 |
|---|
