시장 데이터를 불러오는 중
전체 종목
Southern Company (The) 2025 Series A Corporate Units 과거 주가
Southern Company (The) 2025 Series A Corporate Units · SOMN · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Southern Company (The) 2025 Series A Corporate Units · SOMN · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,668 | ₩61,788 | ₩61,353 | ₩61,695 | +0.04% | 12.7만 |
| 2026.10.08 | ₩61,494 | ₩61,802 | ₩60,951 | ₩61,695 | +0.33% | 12.9만 |
| 2026.10.07 | ₩61,172 | ₩61,547 | ₩61,092 | ₩61,279 | +0.18% | 48.9만 |
| 2026.10.06 | ₩61,011 | ₩61,286 | ₩60,864 | ₩61,172 | +0.26% | 1.1만 |
| 2026.10.05 | ₩60,368 | ₩60,730 | ₩60,341 | ₩60,502 | +0.22% | 15.9만 |
| 2026.10.02 | ₩60,837 | ₩60,877 | ₩60,288 | ₩60,475 | -0.59% | 8.4만 |
| 2026.10.01 | ₩59,993 | ₩60,636 | ₩59,564 | ₩60,381 | +0.65% | 473.1만 |
| 2026.09.30 | ₩60,636 | ₩60,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,952 |
| -1.13% |
| 78.7만 |
| 2026.09.29 | ₩59,470 | ₩60,462 | ₩59,430 | ₩60,462 | +1.67% | 401.9만 |
|---|
| 2026.09.28 | ₩59,658 | ₩60,040 | ₩59,564 | ₩59,818 | +0.27% | 1.4만 |
|---|
| 2026.09.25 | ₩59,859 | ₩60,100 | ₩59,577 | ₩59,952 | +0.16% | 4.3만 |
|---|
| 2026.09.24 | ₩60,502 | ₩60,502 | ₩59,993 | ₩59,993 | -0.84% | 4.3만 |
|---|
| 2026.09.23 | ₩61,520 | ₩61,520 | ₩60,127 | ₩60,194 | -2.16% | 15.7만 |
|---|
| 2026.09.22 | ₩61,293 | ₩61,467 | ₩61,212 | ₩61,239 | -0.09% | 1만 |
|---|
| 2026.09.21 | ₩61,708 | ₩61,787 | ₩61,239 | ₩61,293 | -0.67% | 4.1만 |
|---|
| 2026.09.18 | ₩62,110 | ₩62,110 | ₩61,346 | ₩61,467 | -1.04% | 20.6만 |
|---|
| 2026.09.17 | ₩62,204 | ₩62,204 | ₩61,654 | ₩62,056 | -0.24% | 1.1만 |
|---|
| 2026.09.16 | ₩61,775 | ₩62,244 | ₩61,654 | ₩61,896 | +0.20% | 65.2만 |
|---|
| 2026.09.15 | ₩62,351 | ₩62,351 | ₩61,628 | ₩61,802 | -0.88% | 1.7만 |
|---|
| 2026.09.14 | ₩62,700 | ₩62,700 | ₩61,976 | ₩62,016 | -1.09% | 65.9만 |
|---|
| 2026.09.11 | ₩64,093 | ₩64,093 | ₩63,249 | ₩63,450 | -1.00% | 184.9만 |
|---|
| 2026.09.10 | ₩63,959 | ₩64,187 | ₩63,638 | ₩63,839 | -0.19% | 6.8만 |
|---|
| 2026.09.09 | ₩64,294 | ₩64,348 | ₩63,865 | ₩64,026 | -0.42% | 6.2만 |
|---|
| 2026.09.08 | ₩64,026 | ₩64,643 | ₩64,026 | ₩64,522 | +0.77% | 7.1천 |
|---|
| 2026.09.04 | ₩64,334 | ₩64,421 | ₩63,718 | ₩63,999 | -0.52% | 6.2만 |
|---|
| 2026.09.03 | ₩64,147 | ₩64,643 | ₩64,006 | ₩64,643 | +0.77% | 150.3만 |
|---|
| 2026.09.02 | ₩63,450 | ₩64,281 | ₩63,423 | ₩64,147 | +1.10% | 39.4만 |
|---|
| 2026.09.01 | ₩64,348 | ₩64,348 | ₩63,303 | ₩63,303 | -1.62% | 8.3만 |
|---|
| 2026.08.31 | ₩63,745 | ₩64,214 | ₩63,437 | ₩64,120 | +0.59% | 13.6만 |
|---|
| 2026.08.28 | ₩64,549 | ₩64,549 | ₩63,879 | ₩63,999 | -0.85% | 9천 |
|---|
| 2026.08.27 | ₩64,602 | ₩64,602 | ₩63,986 | ₩64,415 | -0.29% | 129.5만 |
|---|
| 2026.08.26 | ₩65,246 | ₩65,246 | ₩64,656 | ₩64,723 | -0.80% | 7.5만 |
|---|
| 2026.08.25 | ₩65,018 | ₩65,071 | ₩64,723 | ₩64,817 | -0.31% | 4.3만 |
|---|
| 2026.08.24 | ₩64,991 | ₩65,179 | ₩64,522 | ₩64,669 | -0.49% | 2.5만 |
|---|
| 2026.08.21 | ₩65,152 | ₩65,165 | ₩64,187 | ₩64,388 | -1.17% | 1.7만 |
|---|
| 2026.08.20 | ₩65,768 | ₩66,351 | ₩65,353 | ₩65,567 | -0.31% | 15만 |
|---|
| 2026.08.19 | ₩65,983 | ₩66,224 | ₩65,514 | ₩65,782 | -0.30% | 2.9만 |
|---|
| 2026.08.18 | ₩66,170 | ₩66,264 | ₩65,607 | ₩65,768 | -0.61% | 1.6만 |
|---|
| 2026.08.17 | ₩65,607 | ₩65,983 | ₩65,534 | ₩65,849 | +0.37% | 2.3만 |
|---|
| 2026.08.14 | ₩65,634 | ₩66,090 | ₩65,634 | ₩65,875 | +0.37% | 5.1천 |
|---|
| 2026.08.13 | ₩65,775 | ₩66,056 | ₩65,634 | ₩65,808 | +0.05% | 2.4만 |
|---|
| 2026.08.12 | ₩65,313 | ₩65,688 | ₩65,272 | ₩65,607 | +0.45% | 1.9만 |
|---|
| 2026.08.11 | ₩65,366 | ₩66,264 | ₩64,964 | ₩65,366 | 0.00% | 9.4천 |
|---|
| 2026.08.10 | ₩64,897 | ₩65,138 | ₩64,897 | ₩65,004 | +0.17% | 11.6만 |
|---|
| 2026.08.07 | ₩65,741 | ₩66,023 | ₩65,607 | ₩65,755 | +0.02% | 1만 |
|---|
| 2026.08.06 | ₩65,728 | ₩65,889 | ₩64,991 | ₩65,621 | -0.16% | 6.1만 |
|---|
| 2026.08.05 | ₩65,721 | ₩65,996 | ₩65,480 | ₩65,822 | +0.15% | 10.9만 |
|---|
| 2026.08.04 | ₩65,333 | ₩66,076 | ₩65,333 | ₩66,036 | +1.08% | 7.3만 |
|---|
| 2026.08.03 | ₩66,545 | ₩66,746 | ₩65,728 | ₩65,889 | -0.99% | 1만 |
|---|
| 2026.07.31 | ₩66,452 | ₩67,122 | ₩66,029 | ₩66,532 | +0.12% | 13.2만 |
|---|
| 2026.07.30 | ₩67,269 | ₩67,269 | ₩66,050 | ₩66,572 | -1.04% | 3.9만 |
|---|
| 2026.07.29 | ₩67,215 | ₩67,711 | ₩66,599 | ₩67,282 | +0.10% | 1.3만 |
|---|
| 2026.07.28 | ₩68,100 | ₩68,368 | ₩67,363 | ₩67,430 | -0.98% | 1만 |
|---|
| 2026.07.27 | ₩67,175 | ₩67,907 | ₩66,921 | ₩67,550 | +0.56% | 2.4만 |
|---|
| 2026.07.24 | ₩67,403 | ₩68,060 | ₩67,403 | ₩67,845 | +0.66% | 2.3만 |
|---|
| 2026.07.23 | ₩66,787 | ₩67,725 | ₩66,733 | ₩67,537 | +1.12% | 1.4만 |
|---|
| 2026.07.22 | ₩66,304 | ₩67,403 | ₩66,304 | ₩67,390 | +1.64% | 1.5만 |
|---|
| 2026.07.21 | ₩66,505 | ₩66,505 | ₩65,916 | ₩66,237 | -0.40% | 6.3만 |
|---|
| 2026.07.20 | ₩67,189 | ₩67,189 | ₩66,452 | ₩67,055 | -0.20% | 1.9만 |
|---|
| 2026.07.17 | ₩67,885 | ₩68,408 | ₩66,559 | ₩67,014 | -1.28% | 1.9만 |
|---|
| 2026.07.16 | ₩67,053 | ₩68,227 | ₩66,835 | ₩67,443 | +0.58% | 9.8만 |
|---|
| 2026.07.15 | ₩66,478 | ₩67,081 | ₩66,277 | ₩66,519 | +0.06% | 5.5만 |
|---|
| 2026.07.14 | ₩67,309 | ₩67,430 | ₩66,036 | ₩66,331 | -1.45% | 50.4만 |
|---|
| 2026.07.13 | ₩67,001 | ₩67,658 | ₩67,001 | ₩67,336 | +0.50% | 6.9만 |
|---|
| 2026.07.10 | ₩66,773 | ₩67,081 | ₩66,666 | ₩66,813 | +0.06% | 3.2만 |
|---|
| 2026.07.09 | ₩67,148 | ₩67,148 | ₩66,411 | ₩66,519 | -0.94% | 153만 |
|---|
| 2026.07.08 | ₩67,363 | ₩67,664 | ₩67,095 | ₩67,215 | -0.22% | 72만 |
|---|
| 2026.07.07 | ₩68,341 | ₩68,341 | ₩67,457 | ₩67,684 | -0.96% | 8.8만 |
|---|
| 2026.07.06 | ₩68,033 | ₩68,033 | ₩66,746 | ₩67,001 | -1.52% | 1.3만 |
|---|
| 2026.07.02 | ₩67,095 | ₩67,899 | ₩66,599 | ₩67,899 | +1.20% | 8.5천 |
|---|
| 2026.07.01 | ₩66,639 | ₩67,068 | ₩66,612 | ₩66,746 | +0.16% | 3.6천 |
|---|
| 2026.06.30 | ₩67,041 | ₩67,215 | ₩66,103 | ₩66,653 | -0.58% | 91.5만 |
|---|
| 2026.06.29 | ₩67,818 | ₩67,818 | ₩67,008 | ₩67,430 | -0.57% | 5.2만 |
|---|
| 2026.06.26 | ₩67,169 | ₩67,497 | ₩67,014 | ₩67,363 | +0.29% | 9천 |
|---|
| 2026.06.25 | ₩67,081 | ₩67,175 | ₩66,237 | ₩66,760 | -0.48% | 8.2만 |
|---|
| 2026.06.24 | ₩66,425 | ₩67,483 | ₩66,197 | ₩67,229 | +1.21% | 24만 |
|---|
| 2026.06.23 | ₩65,849 | ₩66,411 | ₩65,808 | ₩66,184 | +0.51% | 15.2만 |
|---|
| 2026.06.22 | ₩65,902 | ₩66,036 | ₩64,482 | ₩65,299 | -0.92% | 17.4만 |
|---|
| 2026.06.18 | ₩65,648 | ₩66,371 | ₩65,500 | ₩65,554 | -0.14% | 9.6천 |
|---|
| 2026.06.17 | ₩65,956 | ₩65,996 | ₩65,246 | ₩65,420 | -0.81% | 16.8만 |
|---|
| 2026.06.16 | ₩66,344 | ₩66,787 | ₩65,916 | ₩66,009 | -0.50% | 5.3만 |
|---|
| 2026.06.15 | ₩65,674 | ₩66,452 | ₩65,554 | ₩66,130 | +0.69% | 228.4만 |
|---|
| 2026.06.12 | ₩66,331 | ₩67,171 | ₩65,902 | ₩65,929 | -0.61% | 518.8만 |
|---|
| 2026.06.11 | ₩67,912 | ₩68,274 | ₩67,483 | ₩67,818 | -0.14% | 11.4만 |
|---|
| 2026.06.10 | ₩68,421 | ₩68,421 | ₩67,644 | ₩68,287 | -0.20% | 2.3만 |
|---|
| 2026.06.09 | ₩67,142 | ₩67,926 | ₩67,142 | ₩67,912 | +1.15% | 1.7만 |
|---|
| 2026.06.08 | ₩67,483 | ₩67,483 | ₩66,787 | ₩66,840 | -0.95% | 2.5만 |
|---|
| 2026.06.05 | ₩67,256 | ₩68,167 | ₩67,215 | ₩67,644 | +0.58% | 1.1만 |
|---|
| 2026.06.04 | ₩66,773 | ₩67,336 | ₩66,592 | ₩67,323 | +0.82% | 21.4만 |
|---|
| 2026.06.03 | ₩68,220 | ₩68,220 | ₩66,733 | ₩66,880 | -1.96% | 18.1만 |
|---|
| 2026.06.02 | ₩66,586 | ₩67,282 | ₩66,572 | ₩67,028 | +0.66% | 1.3만 |
|---|
| 2026.06.01 | ₩66,921 | ₩67,215 | ₩66,251 | ₩66,532 | -0.58% | 7만 |
|---|
| 2026.05.29 | ₩67,979 | ₩68,006 | ₩67,349 | ₩67,403 | -0.85% | 5.4만 |
|---|
| 2026.05.28 | ₩68,904 | ₩68,904 | ₩67,885 | ₩68,086 | -1.19% | 2만 |
|---|
| 2026.05.27 | ₩68,636 | ₩68,931 | ₩68,448 | ₩68,676 | +0.06% | 1.8만 |
|---|
| 2026.05.26 | ₩68,850 | ₩69,132 | ₩68,622 | ₩68,663 | -0.27% | 10.8만 |
|---|
| 2026.05.22 | ₩68,569 | ₩69,373 | ₩68,569 | ₩69,252 | +1.00% | 6.5만 |
|---|
| 2026.05.21 | ₩68,019 | ₩69,199 | ₩68,019 | ₩68,756 | +1.08% | 3.8만 |
|---|
| 2026.05.20 | ₩68,703 | ₩68,864 | ₩67,939 | ₩67,939 | -1.11% | 13.3만 |
|---|
| 2026.05.19 | ₩68,669 | ₩69,144 | ₩68,636 | ₩69,051 | +0.56% | 4.7만 |
|---|
| 2026.05.18 | ₩68,716 | ₩68,716 | ₩67,919 | ₩68,321 | -0.58% | 1.4만 |
|---|
| 2026.05.15 | ₩67,631 | ₩67,818 | ₩67,242 | ₩67,684 | +0.08% | 2.4만 |
|---|
| 2026.05.14 | ₩67,805 | ₩68,542 | ₩67,726 | ₩68,033 | +0.34% | 2.4만 |
|---|
| 2026.05.13 | ₩68,006 | ₩68,006 | ₩67,470 | ₩68,006 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩68,019 | ₩68,515 | ₩67,711 | ₩68,220 | +0.30% | 2.6만 |
|---|
| 2026.05.11 | ₩67,497 | ₩68,194 | ₩67,497 | ₩68,006 | +0.75% | 6만 |
|---|
| 2026.05.08 | ₩67,584 | ₩67,684 | ₩67,202 | ₩67,684 | +0.15% | 7.7만 |
|---|
| 2026.05.07 | ₩67,550 | ₩67,818 | ₩67,269 | ₩67,537 | -0.02% | 2만 |
|---|
| 2026.05.06 | ₩68,555 | ₩68,830 | ₩67,993 | ₩68,046 | -0.74% | 1.8만 |
|---|
| 2026.05.05 | ₩69,038 | ₩69,581 | ₩69,038 | ₩69,373 | +0.49% | 4.1만 |
|---|
| 2026.05.04 | ₩69,279 | ₩69,761 | ₩68,830 | ₩69,212 | -0.10% | 5.4만 |
|---|
| 2026.05.01 | ₩69,735 | ₩69,875 | ₩69,292 | ₩69,574 | -0.23% | 55.7만 |
|---|
| 2026.04.30 | ₩67,912 | ₩69,721 | ₩67,912 | ₩69,721 | +2.66% | 6.6만 |
|---|
| 2026.04.29 | ₩68,006 | ₩68,542 | ₩67,778 | ₩67,845 | -0.24% | 6.4만 |
|---|
| 2026.04.28 | ₩68,234 | ₩68,609 | ₩68,180 | ₩68,234 | 0.00% | 1.1만 |
|---|
| 2026.04.27 | ₩68,287 | ₩68,596 | ₩67,839 | ₩68,180 | -0.16% | 14만 |
|---|
| 2026.04.24 | ₩68,140 | ₩68,314 | ₩67,537 | ₩67,537 | -0.88% | 2.4만 |
|---|
| 2026.04.23 | ₩67,001 | ₩68,448 | ₩67,001 | ₩68,448 | +2.16% | 1.9만 |
|---|
| 2026.04.22 | ₩67,537 | ₩67,832 | ₩66,927 | ₩66,934 | -0.89% | 11.7만 |
|---|
| 2026.04.21 | ₩67,899 | ₩68,046 | ₩67,108 | ₩67,416 | -0.71% | 9.1만 |
|---|
| 2026.04.20 | ₩69,319 | ₩69,319 | ₩67,751 | ₩67,805 | -2.18% | 8.6만 |
|---|
| 2026.04.17 | ₩68,415 | ₩68,971 | ₩68,086 | ₩68,622 | +0.30% | 9.6천 |
|---|
| 2026.04.16 | ₩68,649 | ₩68,944 | ₩68,127 | ₩68,944 | +0.43% | 1.8만 |
|---|
| 2026.04.15 | ₩69,426 | ₩69,426 | ₩68,341 | ₩68,649 | -1.12% | 1.6만 |
|---|
| 2026.04.14 | ₩68,890 | ₩69,306 | ₩68,408 | ₩69,225 | +0.49% | 2.4만 |
|---|
| 2026.04.13 | ₩69,587 | ₩69,842 | ₩68,890 | ₩69,132 | -0.65% | 2.9만 |
|---|
| 2026.04.10 | ₩70,230 | ₩70,230 | ₩69,400 | ₩69,748 | -0.69% | 1.3만 |
|---|
| 2026.04.09 | ₩69,761 | ₩70,257 | ₩69,694 | ₩70,043 | +0.40% | 2.9만 |
|---|
| 2026.04.08 | ₩69,694 | ₩69,694 | ₩68,957 | ₩69,587 | -0.15% | 66.7만 |
|---|
| 2026.04.07 | ₩69,480 | ₩69,949 | ₩69,386 | ₩69,574 | +0.14% | 30.9만 |
|---|
| 2026.04.06 | ₩69,869 | ₩69,922 | ₩69,319 | ₩69,440 | -0.61% | 7.5천 |
|---|
| 2026.04.02 | ₩69,922 | ₩70,016 | ₩69,333 | ₩69,614 | -0.44% | 3만 |
|---|
| 2026.04.01 | ₩69,400 | ₩69,721 | ₩68,991 | ₩69,601 | +0.29% | 70.1만 |
|---|
| 2026.03.31 | ₩69,681 | ₩69,681 | ₩68,636 | ₩68,877 | -1.15% | 100.7만 |
|---|
| 2026.03.30 | ₩68,582 | ₩69,761 | ₩68,582 | ₩69,587 | +1.47% | 13.7만 |
|---|
| 2026.03.27 | ₩68,823 | ₩69,156 | ₩68,421 | ₩68,636 | -0.27% | 2만 |
|---|
| 2026.03.26 | ₩68,328 | ₩68,917 | ₩68,314 | ₩68,877 | +0.80% | 8.7만 |
|---|
| 2026.03.25 | ₩67,671 | ₩68,649 | ₩67,671 | ₩68,448 | +1.15% | 35.4만 |
|---|
| 2026.03.24 | ₩68,261 | ₩68,770 | ₩67,189 | ₩67,189 | -1.57% | 4.9만 |
|---|
| 2026.03.23 | ₩68,194 | ₩68,502 | ₩67,765 | ₩67,765 | -0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩68,931 | ₩68,931 | ₩67,416 | ₩68,019 | -1.32% | 18.3만 |
|---|
| 2026.03.19 | ₩69,359 | ₩69,413 | ₩68,984 | ₩69,091 | -0.39% | 1.9만 |
|---|
| 2026.03.18 | ₩70,110 | ₩70,204 | ₩69,306 | ₩69,520 | -0.84% | 59.7만 |
|---|
| 2026.03.17 | ₩70,592 | ₩71,108 | ₩70,391 | ₩70,472 | -0.17% | 22.3만 |
|---|
| 2026.03.16 | ₩70,163 | ₩70,941 | ₩70,163 | ₩70,472 | +0.44% | 3.1만 |
|---|
| 2026.03.13 | ₩70,860 | ₩70,860 | ₩69,788 | ₩70,766 | -0.13% | 2.5만 |
|---|
| 2026.03.12 | ₩71,249 | ₩72,328 | ₩71,249 | ₩71,825 | +0.81% | 72.1만 |
|---|
| 2026.03.11 | ₩70,914 | ₩71,369 | ₩70,833 | ₩71,249 | +0.47% | 6.4만 |
|---|
| 2026.03.10 | ₩71,905 | ₩71,905 | ₩71,155 | ₩71,329 | -0.80% | 19.5만 |
|---|
| 2026.03.09 | ₩71,477 | ₩71,905 | ₩71,450 | ₩71,745 | +0.37% | 1.8만 |
|---|
| 2026.03.06 | ₩71,758 | ₩72,160 | ₩71,410 | ₩71,986 | +0.32% | 1.6만 |
|---|
| 2026.03.05 | ₩71,771 | ₩71,972 | ₩71,276 | ₩71,745 | -0.04% | 7.6만 |
|---|
| 2026.03.04 | ₩71,691 | ₩72,254 | ₩71,550 | ₩72,254 | +0.79% | 10.3만 |
|---|
| 2026.03.03 | ₩71,155 | ₩71,838 | ₩70,994 | ₩71,771 | +0.87% | 6.4만 |
|---|
| 2026.03.02 | ₩71,155 | ₩72,080 | ₩71,155 | ₩71,624 | +0.66% | 31.2만 |
|---|
| 2026.02.27 | ₩71,691 | ₩72,254 | ₩71,423 | ₩71,423 | -0.37% | 211.1만 |
|---|
| 2026.02.26 | ₩71,061 | ₩71,959 | ₩71,061 | ₩71,959 | +1.26% | 13.7만 |
|---|
| 2026.02.25 | ₩71,758 | ₩71,758 | ₩70,867 | ₩71,316 | -0.62% | 80.6만 |
|---|
| 2026.02.24 | ₩70,887 | ₩71,530 | ₩70,713 | ₩71,369 | +0.68% | 15.2만 |
|---|
| 2026.02.23 | ₩71,209 | ₩71,490 | ₩71,128 | ₩71,128 | -0.11% | 276.5만 |
|---|
| 2026.02.20 | ₩72,348 | ₩72,348 | ₩70,887 | ₩70,954 | -1.93% | 206.2만 |
|---|
| 2026.02.19 | ₩71,396 | ₩71,410 | ₩70,666 | ₩71,235 | -0.23% | 229.3만 |
|---|
| 2026.02.18 | ₩69,601 | ₩69,815 | ₩68,971 | ₩68,971 | -0.90% | 1.4만 |
|---|
| 2026.02.17 | ₩70,994 | ₩70,994 | ₩69,775 | ₩70,043 | -1.34% | 4.4만 |
|---|
| 2026.02.13 | ₩69,386 | ₩70,860 | ₩69,386 | ₩70,753 | +1.97% | 1.5만 |
|---|
| 2026.02.12 | ₩69,145 | ₩70,177 | ₩69,145 | ₩70,177 | +1.49% | 40.6만 |
|---|
| 2026.02.11 | ₩68,817 | ₩69,051 | ₩68,582 | ₩68,957 | +0.20% | 2.4만 |
|---|
| 2026.02.10 | ₩69,681 | ₩69,681 | ₩68,368 | ₩68,488 | -1.71% | 67.2만 |
|---|
| 2026.02.09 | ₩68,904 | ₩68,904 | ₩67,684 | ₩67,778 | -1.63% | 2.3만 |
|---|
| 2026.02.06 | ₩68,502 | ₩68,663 | ₩67,966 | ₩68,529 | +0.04% | 3.7만 |
|---|
| 2026.02.05 | ₩69,011 | ₩69,011 | ₩68,167 | ₩68,368 | -0.93% | 22.7만 |
|---|
| 2026.02.04 | ₩68,676 | ₩68,736 | ₩67,751 | ₩68,663 | -0.02% | 13.3만 |
|---|
| 2026.02.03 | ₩67,323 | ₩68,951 | ₩67,323 | ₩68,542 | +1.81% | 8.6만 |
|---|
| 2026.02.02 | ₩68,770 | ₩68,770 | ₩67,457 | ₩67,577 | -1.73% | 20.6만 |
|---|
| 2026.01.30 | ₩67,872 | ₩69,212 | ₩67,363 | ₩68,676 | +1.18% | 63.5만 |
|---|
| 2026.01.29 | ₩67,711 | ₩67,845 | ₩67,524 | ₩67,845 | +0.20% | 20만 |
|---|
| 2026.01.28 | ₩67,309 | ₩67,698 | ₩67,189 | ₩67,296 | -0.02% | 1만 |
|---|
| 2026.01.27 | ₩67,550 | ₩67,832 | ₩67,001 | ₩67,068 | -0.71% | 7.4만 |
|---|
| 2026.01.26 | ₩67,457 | ₩67,912 | ₩66,787 | ₩67,457 | 0.00% | 3.6만 |
|---|
| 2026.01.23 | ₩67,081 | ₩67,108 | ₩66,385 | ₩66,934 | -0.22% | 8.9만 |
|---|
| 2026.01.22 | ₩67,081 | ₩69,219 | ₩66,545 | ₩66,854 | -0.34% | 51.1만 |
|---|
| 2026.01.21 | ₩67,457 | ₩67,457 | ₩66,947 | ₩67,269 | -0.28% | 7.2만 |
|---|
| 2026.01.20 | ₩67,001 | ₩67,808 | ₩66,532 | ₩67,242 | +0.36% | 102.5만 |
|---|
| 2026.01.16 | ₩66,934 | ₩67,907 | ₩66,525 | ₩67,269 | +0.50% | 19.5만 |
|---|
| 2026.01.15 | ₩67,577 | ₩67,577 | ₩66,981 | ₩67,363 | -0.32% | 2.2만 |
|---|
| 2026.01.14 | ₩66,867 | ₩67,510 | ₩66,867 | ₩67,363 | +0.74% | 5.7만 |
|---|
| 2026.01.13 | ₩66,331 | ₩66,793 | ₩66,280 | ₩66,760 | +0.65% | 1.3만 |
|---|
| 2026.01.12 | ₩66,733 | ₩66,733 | ₩66,378 | ₩66,519 | -0.32% | 61.5만 |
|---|
| 2026.01.09 | ₩66,666 | ₩67,289 | ₩66,304 | ₩66,505 | -0.24% | 35.9만 |
|---|
| 2026.01.08 | ₩66,117 | ₩66,894 | ₩65,983 | ₩66,612 | +0.75% | 31.3만 |
|---|
| 2026.01.07 | ₩67,001 | ₩67,014 | ₩65,862 | ₩66,117 | -1.32% | 54.6만 |
|---|
| 2026.01.06 | ₩66,599 | ₩67,014 | ₩66,358 | ₩66,854 | +0.38% | 27.1만 |
|---|
| 2026.01.05 | ₩66,505 | ₩66,746 | ₩65,875 | ₩66,425 | -0.12% | 25.5만 |
|---|
| 2026.01.02 | ₩67,148 | ₩67,148 | ₩66,472 | ₩66,720 | -0.64% | 7만 |
|---|
| 2025.12.31 | ₩66,988 | ₩67,483 | ₩66,519 | ₩67,483 | +0.74% | 422.2만 |
|---|
| 2025.12.30 | ₩67,095 | ₩67,215 | ₩66,699 | ₩66,840 | -0.38% | 14.9만 |
|---|
| 2025.12.29 | ₩67,095 | ₩67,376 | ₩66,733 | ₩67,215 | +0.18% | 3.6만 |
|---|
| 2025.12.26 | ₩66,653 | ₩66,974 | ₩66,157 | ₩66,519 | -0.20% | 4.9만 |
|---|
| 2025.12.24 | ₩66,224 | ₩66,880 | ₩66,197 | ₩66,880 | +0.99% | 17만 |
|---|
| 2025.12.23 | ₩65,956 | ₩67,604 | ₩65,956 | ₩66,063 | +0.16% | 76.5만 |
|---|
| 2025.12.22 | ₩65,567 | ₩67,001 | ₩65,125 | ₩65,942 | +0.57% | 52.1만 |
|---|
| 2025.12.19 | ₩65,969 | ₩67,041 | ₩65,366 | ₩65,460 | -0.77% | 7.9만 |
|---|
| 2025.12.18 | ₩67,604 | ₩67,604 | ₩66,009 | ₩66,358 | -1.84% | 27.3만 |
|---|
| 2025.12.17 | ₩65,581 | ₩66,478 | ₩65,406 | ₩66,304 | +1.10% | 128.9만 |
|---|
| 2025.12.16 | ₩65,661 | ₩66,539 | ₩64,937 | ₩65,540 | -0.18% | 66.2만 |
|---|
| 2025.12.15 | ₩65,074 | ₩65,701 | ₩64,870 | ₩65,648 | +0.88% | 69.8만 |
|---|
| 2025.12.12 | ₩65,085 | ₩65,520 | ₩64,455 | ₩64,455 | -0.97% | 42.1만 |
|---|
| 2025.12.11 | ₩65,527 | ₩65,581 | ₩64,629 | ₩64,763 | -1.17% | 18.7만 |
|---|
| 2025.12.10 | ₩65,380 | ₩65,380 | ₩64,442 | ₩64,683 | -1.07% | 25.6만 |
|---|
| 2025.12.09 | ₩65,688 | ₩65,996 | ₩65,327 | ₩65,996 | +0.47% | 4만 |
|---|
| 2025.12.08 | ₩65,366 | ₩65,916 | ₩65,165 | ₩65,688 | +0.49% | 21.8만 |
|---|
| 2025.12.05 | ₩66,336 | ₩66,599 | ₩65,138 | ₩65,996 | -0.51% | 3.5만 |
|---|
| 2025.12.04 | ₩66,653 | ₩66,880 | ₩65,973 | ₩66,291 | -0.54% | 56.1만 |
|---|
| 2025.12.03 | ₩67,658 | ₩67,671 | ₩65,688 | ₩66,465 | -1.76% | 4만 |
|---|
| 2025.12.02 | ₩68,247 | ₩68,328 | ₩64,147 | ₩66,840 | -2.06% | 45.1만 |
|---|
| 2025.12.01 | ₩67,269 | ₩68,167 | ₩67,001 | ₩67,028 | -0.36% | 54.4만 |
|---|
| 2025.11.28 | ₩67,376 | ₩68,448 | ₩67,189 | ₩68,448 | +1.59% | 175.9만 |
|---|
| 2025.11.26 | ₩66,974 | ₩67,403 | ₩66,894 | ₩67,403 | +0.64% | 43.6만 |
|---|
| 2025.11.25 | ₩66,666 | ₩66,880 | ₩66,385 | ₩66,880 | +0.32% | 70.9만 |
|---|
| 2025.11.24 | ₩66,086 | ₩66,669 | ₩66,086 | ₩66,572 | +0.74% | 21만 |
|---|
| 2025.11.21 | ₩66,224 | ₩66,961 | ₩66,117 | ₩66,760 | +0.81% | 5.8만 |
|---|
| 2025.11.20 | ₩66,650 | ₩66,840 | ₩65,715 | ₩66,224 | -0.64% | 290.9만 |
|---|
| 2025.11.19 | ₩67,376 | ₩67,390 | ₩66,405 | ₩66,452 | -1.37% | 12만 |
|---|
| 2025.11.18 | ₩67,604 | ₩67,604 | ₩67,215 | ₩67,430 | -0.26% | 5.7만 |
|---|
| 2025.11.17 | ₩67,269 | ₩67,269 | ₩66,947 | ₩67,095 | -0.26% | 36.9만 |
|---|
| 2025.11.14 | ₩67,336 | ₩67,336 | ₩66,854 | ₩66,907 | -0.64% | 27.2만 |
|---|
| 2025.11.13 | ₩67,403 | ₩67,658 | ₩67,173 | ₩67,173 | -0.34% | 67.5만 |
|---|
| 2025.11.12 | ₩66,331 | ₩67,430 | ₩66,331 | ₩67,164 | +1.26% | 46.2만 |
|---|
| 2025.11.11 | ₩68,140 | ₩68,140 | ₩67,135 | ₩67,336 | -1.18% | 6.1만 |
|---|
| 2025.11.10 | ₩67,135 | ₩67,229 | ₩66,599 | ₩67,135 | 0.00% | 13.5만 |
|---|
| 2025.11.07 | ₩67,001 | ₩67,197 | ₩66,009 | ₩66,532 | -0.70% | 142.3만 |
|---|
| 2025.11.06 | ₩66,934 | ₩67,407 | ₩66,398 | ₩66,532 | -0.60% | 98.1만 |
|---|
| 2025.11.05 | ₩66,465 | ₩67,135 | ₩66,398 | ₩66,532 | +0.10% | 1613.8만 |
|---|
| 2025.11.04 | ₩67,269 | ₩67,337 | ₩66,855 | ₩67,068 | -0.30% | 2046.5만 |
|---|