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 | ₩61,477 | ₩61,597 | ₩61,163 | ₩61,504 | +0.04% | 12.7만 |
| 2026.10.08 | ₩61,304 | ₩61,611 | ₩60,763 | ₩61,504 | +0.33% | 12.9만 |
| 2026.10.07 | ₩60,983 | ₩61,357 | ₩60,903 | ₩61,090 | +0.18% | 48.9만 |
| 2026.10.06 | ₩60,823 | ₩61,096 | ₩60,676 | ₩60,983 | +0.26% | 1.1만 |
| 2026.10.05 | ₩60,181 | ₩60,542 | ₩60,155 | ₩60,315 | +0.22% | 15.9만 |
| 2026.10.02 | ₩60,649 | ₩60,689 | ₩60,101 | ₩60,288 | -0.59% | 8.4만 |
| 2026.10.01 | ₩59,807 | ₩60,449 | ₩59,380 | ₩60,195 | +0.65% | 473.1만 |
| 2026.09.30 | ₩60,449 | ₩60,449 | ₩59,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,767 |
| -1.13% |
| 78.7만 |
| 2026.09.29 | ₩59,286 | ₩60,275 | ₩59,246 | ₩60,275 | +1.67% | 401.9만 |
|---|
| 2026.09.28 | ₩59,473 | ₩59,854 | ₩59,380 | ₩59,634 | +0.27% | 1.4만 |
|---|
| 2026.09.25 | ₩59,674 | ₩59,914 | ₩59,393 | ₩59,767 | +0.16% | 4.3만 |
|---|
| 2026.09.24 | ₩60,315 | ₩60,315 | ₩59,807 | ₩59,807 | -0.84% | 4.3만 |
|---|
| 2026.09.23 | ₩61,330 | ₩61,330 | ₩59,941 | ₩60,008 | -2.16% | 15.7만 |
|---|
| 2026.09.22 | ₩61,103 | ₩61,277 | ₩61,023 | ₩61,050 | -0.09% | 1만 |
|---|
| 2026.09.21 | ₩61,517 | ₩61,596 | ₩61,050 | ₩61,103 | -0.67% | 4.1만 |
|---|
| 2026.09.18 | ₩61,918 | ₩61,918 | ₩61,157 | ₩61,277 | -1.04% | 20.6만 |
|---|
| 2026.09.17 | ₩62,012 | ₩62,012 | ₩61,464 | ₩61,865 | -0.24% | 1.1만 |
|---|
| 2026.09.16 | ₩61,584 | ₩62,052 | ₩61,464 | ₩61,704 | +0.20% | 65.2만 |
|---|
| 2026.09.15 | ₩62,158 | ₩62,158 | ₩61,437 | ₩61,611 | -0.88% | 1.7만 |
|---|
| 2026.09.14 | ₩62,506 | ₩62,506 | ₩61,784 | ₩61,825 | -1.09% | 65.9만 |
|---|
| 2026.09.11 | ₩63,895 | ₩63,895 | ₩63,054 | ₩63,254 | -1.00% | 184.9만 |
|---|
| 2026.09.10 | ₩63,762 | ₩63,989 | ₩63,441 | ₩63,641 | -0.19% | 6.8만 |
|---|
| 2026.09.09 | ₩64,096 | ₩64,149 | ₩63,668 | ₩63,828 | -0.42% | 6.2만 |
|---|
| 2026.09.08 | ₩63,828 | ₩64,443 | ₩63,828 | ₩64,323 | +0.77% | 7.1천 |
|---|
| 2026.09.04 | ₩64,136 | ₩64,222 | ₩63,521 | ₩63,802 | -0.52% | 6.2만 |
|---|
| 2026.09.03 | ₩63,949 | ₩64,443 | ₩63,808 | ₩64,443 | +0.77% | 150.3만 |
|---|
| 2026.09.02 | ₩63,254 | ₩64,082 | ₩63,227 | ₩63,949 | +1.10% | 39.4만 |
|---|
| 2026.09.01 | ₩64,149 | ₩64,149 | ₩63,107 | ₩63,107 | -1.62% | 8.3만 |
|---|
| 2026.08.31 | ₩63,548 | ₩64,015 | ₩63,241 | ₩63,922 | +0.59% | 13.6만 |
|---|
| 2026.08.28 | ₩64,349 | ₩64,349 | ₩63,681 | ₩63,802 | -0.85% | 9천 |
|---|
| 2026.08.27 | ₩64,403 | ₩64,403 | ₩63,788 | ₩64,216 | -0.29% | 129.5만 |
|---|
| 2026.08.26 | ₩65,044 | ₩65,044 | ₩64,456 | ₩64,523 | -0.80% | 7.5만 |
|---|
| 2026.08.25 | ₩64,817 | ₩64,870 | ₩64,523 | ₩64,617 | -0.31% | 4.3만 |
|---|
| 2026.08.24 | ₩64,790 | ₩64,977 | ₩64,323 | ₩64,470 | -0.49% | 2.5만 |
|---|
| 2026.08.21 | ₩64,950 | ₩64,964 | ₩63,989 | ₩64,189 | -1.17% | 1.7만 |
|---|
| 2026.08.20 | ₩65,565 | ₩66,146 | ₩65,151 | ₩65,365 | -0.31% | 15만 |
|---|
| 2026.08.19 | ₩65,779 | ₩66,019 | ₩65,311 | ₩65,578 | -0.30% | 2.9만 |
|---|
| 2026.08.18 | ₩65,966 | ₩66,059 | ₩65,405 | ₩65,565 | -0.61% | 1.6만 |
|---|
| 2026.08.17 | ₩65,405 | ₩65,779 | ₩65,331 | ₩65,645 | +0.37% | 2.3만 |
|---|
| 2026.08.14 | ₩65,431 | ₩65,886 | ₩65,431 | ₩65,672 | +0.37% | 5.1천 |
|---|
| 2026.08.13 | ₩65,572 | ₩65,852 | ₩65,431 | ₩65,605 | +0.05% | 2.4만 |
|---|
| 2026.08.12 | ₩65,111 | ₩65,485 | ₩65,071 | ₩65,405 | +0.45% | 1.9만 |
|---|
| 2026.08.11 | ₩65,164 | ₩66,059 | ₩64,763 | ₩65,164 | 0.00% | 9.4천 |
|---|
| 2026.08.10 | ₩64,697 | ₩64,937 | ₩64,697 | ₩64,804 | +0.17% | 11.6만 |
|---|
| 2026.08.07 | ₩65,538 | ₩65,819 | ₩65,405 | ₩65,552 | +0.02% | 1만 |
|---|
| 2026.08.06 | ₩65,525 | ₩65,685 | ₩64,790 | ₩65,418 | -0.16% | 6.1만 |
|---|
| 2026.08.05 | ₩65,518 | ₩65,792 | ₩65,278 | ₩65,618 | +0.15% | 10.9만 |
|---|
| 2026.08.04 | ₩65,131 | ₩65,872 | ₩65,131 | ₩65,832 | +1.08% | 7.3만 |
|---|
| 2026.08.03 | ₩66,340 | ₩66,540 | ₩65,525 | ₩65,685 | -0.99% | 1만 |
|---|
| 2026.07.31 | ₩66,246 | ₩66,914 | ₩65,825 | ₩66,326 | +0.12% | 13.2만 |
|---|
| 2026.07.30 | ₩67,061 | ₩67,061 | ₩65,846 | ₩66,367 | -1.04% | 3.9만 |
|---|
| 2026.07.29 | ₩67,008 | ₩67,502 | ₩66,393 | ₩67,075 | +0.10% | 1.3만 |
|---|
| 2026.07.28 | ₩67,889 | ₩68,157 | ₩67,155 | ₩67,221 | -0.98% | 1만 |
|---|
| 2026.07.27 | ₩66,968 | ₩67,697 | ₩66,714 | ₩67,342 | +0.56% | 2.4만 |
|---|
| 2026.07.24 | ₩67,195 | ₩67,849 | ₩67,195 | ₩67,636 | +0.66% | 2.3만 |
|---|
| 2026.07.23 | ₩66,580 | ₩67,515 | ₩66,527 | ₩67,328 | +1.12% | 1.4만 |
|---|
| 2026.07.22 | ₩66,099 | ₩67,195 | ₩66,099 | ₩67,181 | +1.64% | 1.5만 |
|---|
| 2026.07.21 | ₩66,300 | ₩66,300 | ₩65,712 | ₩66,033 | -0.40% | 6.3만 |
|---|
| 2026.07.20 | ₩66,981 | ₩66,981 | ₩66,246 | ₩66,847 | -0.20% | 1.9만 |
|---|
| 2026.07.17 | ₩67,676 | ₩68,197 | ₩66,353 | ₩66,807 | -1.28% | 1.9만 |
|---|
| 2026.07.16 | ₩66,846 | ₩68,016 | ₩66,628 | ₩67,235 | +0.58% | 9.8만 |
|---|
| 2026.07.15 | ₩66,273 | ₩66,874 | ₩66,073 | ₩66,313 | +0.06% | 5.5만 |
|---|
| 2026.07.14 | ₩67,101 | ₩67,221 | ₩65,832 | ₩66,126 | -1.45% | 50.4만 |
|---|
| 2026.07.13 | ₩66,794 | ₩67,449 | ₩66,794 | ₩67,128 | +0.50% | 6.9만 |
|---|
| 2026.07.10 | ₩66,567 | ₩66,874 | ₩66,460 | ₩66,607 | +0.06% | 3.2만 |
|---|
| 2026.07.09 | ₩66,941 | ₩66,941 | ₩66,206 | ₩66,313 | -0.94% | 153만 |
|---|
| 2026.07.08 | ₩67,155 | ₩67,455 | ₩66,888 | ₩67,008 | -0.22% | 72만 |
|---|
| 2026.07.07 | ₩68,130 | ₩68,130 | ₩67,248 | ₩67,475 | -0.96% | 8.8만 |
|---|
| 2026.07.06 | ₩67,823 | ₩67,823 | ₩66,540 | ₩66,794 | -1.52% | 1.3만 |
|---|
| 2026.07.02 | ₩66,888 | ₩67,689 | ₩66,393 | ₩67,689 | +1.20% | 8.5천 |
|---|
| 2026.07.01 | ₩66,433 | ₩66,861 | ₩66,407 | ₩66,540 | +0.16% | 3.6천 |
|---|
| 2026.06.30 | ₩66,834 | ₩67,008 | ₩65,899 | ₩66,447 | -0.58% | 91.5만 |
|---|
| 2026.06.29 | ₩67,609 | ₩67,609 | ₩66,801 | ₩67,221 | -0.57% | 5.2만 |
|---|
| 2026.06.26 | ₩66,961 | ₩67,288 | ₩66,807 | ₩67,155 | +0.29% | 9천 |
|---|
| 2026.06.25 | ₩66,874 | ₩66,968 | ₩66,033 | ₩66,554 | -0.48% | 8.2만 |
|---|
| 2026.06.24 | ₩66,220 | ₩67,275 | ₩65,992 | ₩67,021 | +1.21% | 24만 |
|---|
| 2026.06.23 | ₩65,645 | ₩66,206 | ₩65,605 | ₩65,979 | +0.51% | 15.2만 |
|---|
| 2026.06.22 | ₩65,699 | ₩65,832 | ₩64,283 | ₩65,097 | -0.92% | 17.4만 |
|---|
| 2026.06.18 | ₩65,445 | ₩66,166 | ₩65,298 | ₩65,351 | -0.14% | 9.6천 |
|---|
| 2026.06.17 | ₩65,752 | ₩65,792 | ₩65,044 | ₩65,218 | -0.81% | 16.8만 |
|---|
| 2026.06.16 | ₩66,139 | ₩66,580 | ₩65,712 | ₩65,805 | -0.50% | 5.3만 |
|---|
| 2026.06.15 | ₩65,471 | ₩66,246 | ₩65,351 | ₩65,926 | +0.69% | 228.4만 |
|---|
| 2026.06.12 | ₩66,126 | ₩66,964 | ₩65,699 | ₩65,725 | -0.61% | 518.8만 |
|---|
| 2026.06.11 | ₩67,702 | ₩68,063 | ₩67,275 | ₩67,609 | -0.14% | 11.4만 |
|---|
| 2026.06.10 | ₩68,210 | ₩68,210 | ₩67,435 | ₩68,076 | -0.20% | 2.3만 |
|---|
| 2026.06.09 | ₩66,934 | ₩67,716 | ₩66,934 | ₩67,702 | +1.15% | 1.7만 |
|---|
| 2026.06.08 | ₩67,275 | ₩67,275 | ₩66,580 | ₩66,634 | -0.95% | 2.5만 |
|---|
| 2026.06.05 | ₩67,048 | ₩67,956 | ₩67,008 | ₩67,435 | +0.58% | 1.1만 |
|---|
| 2026.06.04 | ₩66,567 | ₩67,128 | ₩66,387 | ₩67,115 | +0.82% | 21.4만 |
|---|
| 2026.06.03 | ₩68,010 | ₩68,010 | ₩66,527 | ₩66,674 | -1.96% | 18.1만 |
|---|
| 2026.06.02 | ₩66,380 | ₩67,075 | ₩66,367 | ₩66,821 | +0.66% | 1.3만 |
|---|
| 2026.06.01 | ₩66,714 | ₩67,008 | ₩66,046 | ₩66,326 | -0.58% | 7만 |
|---|
| 2026.05.29 | ₩67,769 | ₩67,796 | ₩67,141 | ₩67,195 | -0.85% | 5.4만 |
|---|
| 2026.05.28 | ₩68,691 | ₩68,691 | ₩67,676 | ₩67,876 | -1.19% | 2만 |
|---|
| 2026.05.27 | ₩68,424 | ₩68,718 | ₩68,237 | ₩68,464 | +0.06% | 1.8만 |
|---|
| 2026.05.26 | ₩68,638 | ₩68,918 | ₩68,410 | ₩68,450 | -0.27% | 10.8만 |
|---|
| 2026.05.22 | ₩68,357 | ₩69,159 | ₩68,357 | ₩69,038 | +1.00% | 6.5만 |
|---|
| 2026.05.21 | ₩67,809 | ₩68,985 | ₩67,809 | ₩68,544 | +1.08% | 3.8만 |
|---|
| 2026.05.20 | ₩68,491 | ₩68,651 | ₩67,729 | ₩67,729 | -1.11% | 13.3만 |
|---|
| 2026.05.19 | ₩68,457 | ₩68,930 | ₩68,424 | ₩68,838 | +0.56% | 4.7만 |
|---|
| 2026.05.18 | ₩68,504 | ₩68,504 | ₩67,709 | ₩68,110 | -0.58% | 1.4만 |
|---|
| 2026.05.15 | ₩67,422 | ₩67,609 | ₩67,034 | ₩67,475 | +0.08% | 2.4만 |
|---|
| 2026.05.14 | ₩67,596 | ₩68,330 | ₩67,517 | ₩67,823 | +0.34% | 2.4만 |
|---|
| 2026.05.13 | ₩67,796 | ₩67,796 | ₩67,262 | ₩67,796 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩67,809 | ₩68,304 | ₩67,502 | ₩68,010 | +0.30% | 2.6만 |
|---|
| 2026.05.11 | ₩67,288 | ₩67,983 | ₩67,288 | ₩67,796 | +0.75% | 6만 |
|---|
| 2026.05.08 | ₩67,375 | ₩67,475 | ₩66,994 | ₩67,475 | +0.15% | 7.7만 |
|---|
| 2026.05.07 | ₩67,342 | ₩67,609 | ₩67,061 | ₩67,328 | -0.02% | 2만 |
|---|
| 2026.05.06 | ₩68,344 | ₩68,617 | ₩67,783 | ₩67,836 | -0.74% | 1.8만 |
|---|
| 2026.05.05 | ₩68,825 | ₩69,366 | ₩68,825 | ₩69,159 | +0.49% | 4.1만 |
|---|
| 2026.05.04 | ₩69,065 | ₩69,546 | ₩68,617 | ₩68,998 | -0.10% | 5.4만 |
|---|
| 2026.05.01 | ₩69,519 | ₩69,659 | ₩69,078 | ₩69,359 | -0.23% | 55.7만 |
|---|
| 2026.04.30 | ₩67,702 | ₩69,506 | ₩67,702 | ₩69,506 | +2.66% | 6.6만 |
|---|
| 2026.04.29 | ₩67,796 | ₩68,330 | ₩67,569 | ₩67,636 | -0.24% | 6.4만 |
|---|
| 2026.04.28 | ₩68,023 | ₩68,397 | ₩67,970 | ₩68,023 | 0.00% | 1.1만 |
|---|
| 2026.04.27 | ₩68,076 | ₩68,384 | ₩67,629 | ₩67,970 | -0.16% | 14만 |
|---|
| 2026.04.24 | ₩67,929 | ₩68,103 | ₩67,328 | ₩67,328 | -0.88% | 2.4만 |
|---|
| 2026.04.23 | ₩66,794 | ₩68,237 | ₩66,794 | ₩68,237 | +2.16% | 1.9만 |
|---|
| 2026.04.22 | ₩67,328 | ₩67,622 | ₩66,721 | ₩66,727 | -0.89% | 11.7만 |
|---|
| 2026.04.21 | ₩67,689 | ₩67,836 | ₩66,901 | ₩67,208 | -0.71% | 9.1만 |
|---|
| 2026.04.20 | ₩69,105 | ₩69,105 | ₩67,542 | ₩67,596 | -2.18% | 8.6만 |
|---|
| 2026.04.17 | ₩68,203 | ₩68,758 | ₩67,876 | ₩68,410 | +0.30% | 9.6천 |
|---|
| 2026.04.16 | ₩68,437 | ₩68,731 | ₩67,916 | ₩68,731 | +0.43% | 1.8만 |
|---|
| 2026.04.15 | ₩69,212 | ₩69,212 | ₩68,130 | ₩68,437 | -1.12% | 1.6만 |
|---|
| 2026.04.14 | ₩68,678 | ₩69,092 | ₩68,197 | ₩69,012 | +0.49% | 2.4만 |
|---|
| 2026.04.13 | ₩69,372 | ₩69,626 | ₩68,678 | ₩68,918 | -0.65% | 2.9만 |
|---|
| 2026.04.10 | ₩70,013 | ₩70,013 | ₩69,185 | ₩69,533 | -0.69% | 1.3만 |
|---|
| 2026.04.09 | ₩69,546 | ₩70,040 | ₩69,479 | ₩69,826 | +0.40% | 2.9만 |
|---|
| 2026.04.08 | ₩69,479 | ₩69,479 | ₩68,744 | ₩69,372 | -0.15% | 66.7만 |
|---|
| 2026.04.07 | ₩69,265 | ₩69,733 | ₩69,172 | ₩69,359 | +0.14% | 30.9만 |
|---|
| 2026.04.06 | ₩69,653 | ₩69,706 | ₩69,105 | ₩69,225 | -0.61% | 7.5천 |
|---|
| 2026.04.02 | ₩69,706 | ₩69,800 | ₩69,118 | ₩69,399 | -0.44% | 3만 |
|---|
| 2026.04.01 | ₩69,185 | ₩69,506 | ₩68,778 | ₩69,386 | +0.29% | 70.1만 |
|---|
| 2026.03.31 | ₩69,466 | ₩69,466 | ₩68,424 | ₩68,664 | -1.15% | 100.7만 |
|---|
| 2026.03.30 | ₩68,370 | ₩69,546 | ₩68,370 | ₩69,372 | +1.47% | 13.7만 |
|---|
| 2026.03.27 | ₩68,611 | ₩68,942 | ₩68,210 | ₩68,424 | -0.27% | 2만 |
|---|
| 2026.03.26 | ₩68,117 | ₩68,704 | ₩68,103 | ₩68,664 | +0.80% | 8.7만 |
|---|
| 2026.03.25 | ₩67,462 | ₩68,437 | ₩67,462 | ₩68,237 | +1.15% | 35.4만 |
|---|
| 2026.03.24 | ₩68,050 | ₩68,557 | ₩66,981 | ₩66,981 | -1.57% | 4.9만 |
|---|
| 2026.03.23 | ₩67,983 | ₩68,290 | ₩67,555 | ₩67,555 | -0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩68,718 | ₩68,718 | ₩67,208 | ₩67,809 | -1.32% | 18.3만 |
|---|
| 2026.03.19 | ₩69,145 | ₩69,199 | ₩68,771 | ₩68,878 | -0.39% | 1.9만 |
|---|
| 2026.03.18 | ₩69,893 | ₩69,987 | ₩69,092 | ₩69,305 | -0.84% | 59.7만 |
|---|
| 2026.03.17 | ₩70,374 | ₩70,888 | ₩70,174 | ₩70,254 | -0.17% | 22.3만 |
|---|
| 2026.03.16 | ₩69,947 | ₩70,721 | ₩69,947 | ₩70,254 | +0.44% | 3.1만 |
|---|
| 2026.03.13 | ₩70,641 | ₩70,641 | ₩69,573 | ₩70,548 | -0.13% | 2.5만 |
|---|
| 2026.03.12 | ₩71,029 | ₩72,104 | ₩71,029 | ₩71,603 | +0.81% | 72.1만 |
|---|
| 2026.03.11 | ₩70,695 | ₩71,149 | ₩70,615 | ₩71,029 | +0.47% | 6.4만 |
|---|
| 2026.03.10 | ₩71,683 | ₩71,683 | ₩70,935 | ₩71,109 | -0.80% | 19.5만 |
|---|
| 2026.03.09 | ₩71,256 | ₩71,683 | ₩71,229 | ₩71,523 | +0.37% | 1.8만 |
|---|
| 2026.03.06 | ₩71,536 | ₩71,937 | ₩71,189 | ₩71,763 | +0.32% | 1.6만 |
|---|
| 2026.03.05 | ₩71,550 | ₩71,750 | ₩71,055 | ₩71,523 | -0.04% | 7.6만 |
|---|
| 2026.03.04 | ₩71,470 | ₩72,031 | ₩71,329 | ₩72,031 | +0.79% | 10.3만 |
|---|
| 2026.03.03 | ₩70,935 | ₩71,617 | ₩70,775 | ₩71,550 | +0.87% | 6.4만 |
|---|
| 2026.03.02 | ₩70,935 | ₩71,857 | ₩70,935 | ₩71,403 | +0.66% | 31.2만 |
|---|
| 2026.02.27 | ₩71,470 | ₩72,031 | ₩71,202 | ₩71,202 | -0.37% | 211.1만 |
|---|
| 2026.02.26 | ₩70,842 | ₩71,737 | ₩70,842 | ₩71,737 | +1.26% | 13.7만 |
|---|
| 2026.02.25 | ₩71,536 | ₩71,536 | ₩70,648 | ₩71,096 | -0.62% | 80.6만 |
|---|
| 2026.02.24 | ₩70,668 | ₩71,309 | ₩70,494 | ₩71,149 | +0.68% | 15.2만 |
|---|
| 2026.02.23 | ₩70,989 | ₩71,269 | ₩70,909 | ₩70,909 | -0.11% | 276.5만 |
|---|
| 2026.02.20 | ₩72,124 | ₩72,124 | ₩70,668 | ₩70,735 | -1.93% | 206.2만 |
|---|
| 2026.02.19 | ₩71,176 | ₩71,189 | ₩70,448 | ₩71,015 | -0.23% | 229.3만 |
|---|
| 2026.02.18 | ₩69,386 | ₩69,599 | ₩68,758 | ₩68,758 | -0.90% | 1.4만 |
|---|
| 2026.02.17 | ₩70,775 | ₩70,775 | ₩69,559 | ₩69,826 | -1.34% | 4.4만 |
|---|
| 2026.02.13 | ₩69,172 | ₩70,641 | ₩69,172 | ₩70,534 | +1.97% | 1.5만 |
|---|
| 2026.02.12 | ₩68,931 | ₩69,960 | ₩68,931 | ₩69,960 | +1.49% | 40.6만 |
|---|
| 2026.02.11 | ₩68,604 | ₩68,838 | ₩68,370 | ₩68,744 | +0.20% | 2.4만 |
|---|
| 2026.02.10 | ₩69,466 | ₩69,466 | ₩68,157 | ₩68,277 | -1.71% | 67.2만 |
|---|
| 2026.02.09 | ₩68,691 | ₩68,691 | ₩67,475 | ₩67,569 | -1.63% | 2.3만 |
|---|
| 2026.02.06 | ₩68,290 | ₩68,450 | ₩67,756 | ₩68,317 | +0.04% | 3.7만 |
|---|
| 2026.02.05 | ₩68,798 | ₩68,798 | ₩67,956 | ₩68,157 | -0.93% | 22.7만 |
|---|
| 2026.02.04 | ₩68,464 | ₩68,524 | ₩67,542 | ₩68,450 | -0.02% | 13.3만 |
|---|
| 2026.02.03 | ₩67,115 | ₩68,738 | ₩67,115 | ₩68,330 | +1.81% | 8.6만 |
|---|
| 2026.02.02 | ₩68,557 | ₩68,557 | ₩67,248 | ₩67,368 | -1.73% | 20.6만 |
|---|
| 2026.01.30 | ₩67,662 | ₩68,998 | ₩67,155 | ₩68,464 | +1.18% | 63.5만 |
|---|
| 2026.01.29 | ₩67,502 | ₩67,636 | ₩67,315 | ₩67,636 | +0.20% | 20만 |
|---|
| 2026.01.28 | ₩67,101 | ₩67,489 | ₩66,981 | ₩67,088 | -0.02% | 1만 |
|---|
| 2026.01.27 | ₩67,342 | ₩67,622 | ₩66,794 | ₩66,861 | -0.71% | 7.4만 |
|---|
| 2026.01.26 | ₩67,248 | ₩67,702 | ₩66,580 | ₩67,248 | 0.00% | 3.6만 |
|---|
| 2026.01.23 | ₩66,874 | ₩66,901 | ₩66,179 | ₩66,727 | -0.22% | 8.9만 |
|---|
| 2026.01.22 | ₩66,874 | ₩69,005 | ₩66,340 | ₩66,647 | -0.34% | 51.1만 |
|---|
| 2026.01.21 | ₩67,248 | ₩67,248 | ₩66,741 | ₩67,061 | -0.28% | 7.2만 |
|---|
| 2026.01.20 | ₩66,794 | ₩67,598 | ₩66,326 | ₩67,034 | +0.36% | 102.5만 |
|---|
| 2026.01.16 | ₩66,727 | ₩67,697 | ₩66,320 | ₩67,061 | +0.50% | 19.5만 |
|---|
| 2026.01.15 | ₩67,368 | ₩67,368 | ₩66,774 | ₩67,155 | -0.32% | 2.2만 |
|---|
| 2026.01.14 | ₩66,660 | ₩67,302 | ₩66,660 | ₩67,155 | +0.74% | 5.7만 |
|---|
| 2026.01.13 | ₩66,126 | ₩66,587 | ₩66,075 | ₩66,554 | +0.65% | 1.3만 |
|---|
| 2026.01.12 | ₩66,527 | ₩66,527 | ₩66,173 | ₩66,313 | -0.32% | 61.5만 |
|---|
| 2026.01.09 | ₩66,460 | ₩67,081 | ₩66,099 | ₩66,300 | -0.24% | 35.9만 |
|---|
| 2026.01.08 | ₩65,912 | ₩66,687 | ₩65,779 | ₩66,407 | +0.75% | 31.3만 |
|---|
| 2026.01.07 | ₩66,794 | ₩66,807 | ₩65,659 | ₩65,912 | -1.32% | 54.6만 |
|---|
| 2026.01.06 | ₩66,393 | ₩66,807 | ₩66,153 | ₩66,647 | +0.38% | 27.1만 |
|---|
| 2026.01.05 | ₩66,300 | ₩66,540 | ₩65,672 | ₩66,220 | -0.12% | 25.5만 |
|---|
| 2026.01.02 | ₩66,941 | ₩66,941 | ₩66,266 | ₩66,513 | -0.64% | 7만 |
|---|
| 2025.12.31 | ₩66,781 | ₩67,275 | ₩66,313 | ₩67,275 | +0.74% | 422.2만 |
|---|
| 2025.12.30 | ₩66,888 | ₩67,008 | ₩66,493 | ₩66,634 | -0.38% | 14.9만 |
|---|
| 2025.12.29 | ₩66,888 | ₩67,168 | ₩66,527 | ₩67,008 | +0.18% | 3.6만 |
|---|
| 2025.12.26 | ₩66,447 | ₩66,767 | ₩65,952 | ₩66,313 | -0.20% | 4.9만 |
|---|
| 2025.12.24 | ₩66,019 | ₩66,674 | ₩65,992 | ₩66,674 | +0.99% | 17만 |
|---|
| 2025.12.23 | ₩65,752 | ₩67,395 | ₩65,752 | ₩65,859 | +0.16% | 76.5만 |
|---|
| 2025.12.22 | ₩65,365 | ₩66,794 | ₩64,924 | ₩65,739 | +0.57% | 52.1만 |
|---|
| 2025.12.19 | ₩65,765 | ₩66,834 | ₩65,164 | ₩65,258 | -0.77% | 7.9만 |
|---|
| 2025.12.18 | ₩67,395 | ₩67,395 | ₩65,805 | ₩66,153 | -1.84% | 27.3만 |
|---|
| 2025.12.17 | ₩65,378 | ₩66,273 | ₩65,204 | ₩66,099 | +1.10% | 128.9만 |
|---|
| 2025.12.16 | ₩65,458 | ₩66,333 | ₩64,737 | ₩65,338 | -0.18% | 66.2만 |
|---|
| 2025.12.15 | ₩64,873 | ₩65,498 | ₩64,670 | ₩65,445 | +0.88% | 69.8만 |
|---|
| 2025.12.12 | ₩64,884 | ₩65,318 | ₩64,256 | ₩64,256 | -0.97% | 42.1만 |
|---|
| 2025.12.11 | ₩65,325 | ₩65,378 | ₩64,429 | ₩64,563 | -1.17% | 18.7만 |
|---|
| 2025.12.10 | ₩65,178 | ₩65,178 | ₩64,242 | ₩64,483 | -1.07% | 25.6만 |
|---|
| 2025.12.09 | ₩65,485 | ₩65,792 | ₩65,125 | ₩65,792 | +0.47% | 4만 |
|---|
| 2025.12.08 | ₩65,164 | ₩65,712 | ₩64,964 | ₩65,485 | +0.49% | 21.8만 |
|---|
| 2025.12.05 | ₩66,131 | ₩66,393 | ₩64,937 | ₩65,792 | -0.51% | 3.5만 |
|---|
| 2025.12.04 | ₩66,447 | ₩66,674 | ₩65,769 | ₩66,086 | -0.54% | 56.1만 |
|---|
| 2025.12.03 | ₩67,449 | ₩67,462 | ₩65,485 | ₩66,260 | -1.76% | 4만 |
|---|
| 2025.12.02 | ₩68,036 | ₩68,117 | ₩63,949 | ₩66,634 | -2.06% | 45.1만 |
|---|
| 2025.12.01 | ₩67,061 | ₩67,956 | ₩66,794 | ₩66,821 | -0.36% | 54.4만 |
|---|
| 2025.11.28 | ₩67,168 | ₩68,237 | ₩66,981 | ₩68,237 | +1.59% | 175.9만 |
|---|
| 2025.11.26 | ₩66,767 | ₩67,195 | ₩66,687 | ₩67,195 | +0.64% | 43.6만 |
|---|
| 2025.11.25 | ₩66,460 | ₩66,674 | ₩66,179 | ₩66,674 | +0.32% | 70.9만 |
|---|
| 2025.11.24 | ₩65,882 | ₩66,463 | ₩65,882 | ₩66,367 | +0.74% | 21만 |
|---|
| 2025.11.21 | ₩66,019 | ₩66,754 | ₩65,912 | ₩66,554 | +0.81% | 5.8만 |
|---|
| 2025.11.20 | ₩66,444 | ₩66,634 | ₩65,512 | ₩66,019 | -0.64% | 290.9만 |
|---|
| 2025.11.19 | ₩67,168 | ₩67,181 | ₩66,200 | ₩66,246 | -1.37% | 12만 |
|---|
| 2025.11.18 | ₩67,395 | ₩67,395 | ₩67,008 | ₩67,221 | -0.26% | 5.7만 |
|---|
| 2025.11.17 | ₩67,061 | ₩67,061 | ₩66,741 | ₩66,888 | -0.26% | 36.9만 |
|---|
| 2025.11.14 | ₩67,128 | ₩67,128 | ₩66,647 | ₩66,700 | -0.64% | 27.2만 |
|---|
| 2025.11.13 | ₩67,195 | ₩67,449 | ₩66,965 | ₩66,965 | -0.34% | 67.5만 |
|---|
| 2025.11.12 | ₩66,126 | ₩67,221 | ₩66,126 | ₩66,957 | +1.26% | 46.2만 |
|---|
| 2025.11.11 | ₩67,929 | ₩67,929 | ₩66,928 | ₩67,128 | -1.18% | 6.1만 |
|---|
| 2025.11.10 | ₩66,928 | ₩67,021 | ₩66,393 | ₩66,928 | 0.00% | 13.5만 |
|---|
| 2025.11.07 | ₩66,794 | ₩66,989 | ₩65,805 | ₩66,326 | -0.70% | 142.3만 |
|---|
| 2025.11.06 | ₩66,727 | ₩67,199 | ₩66,193 | ₩66,326 | -0.60% | 98.1만 |
|---|
| 2025.11.05 | ₩66,260 | ₩66,928 | ₩66,193 | ₩66,326 | +0.10% | 1613.8만 |
|---|
| 2025.11.04 | ₩67,061 | ₩67,129 | ₩66,648 | ₩66,861 | -0.30% | 2046.5만 |
|---|