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 | ₩61,560 | ₩61,680 | ₩61,246 | ₩61,587 | +0.04% | 12.7만 |
| 2026.10.08 | ₩61,386 | ₩61,694 | ₩60,844 | ₩61,587 | +0.33% | 12.9만 |
| 2026.10.07 | ₩61,065 | ₩61,440 | ₩60,985 | ₩61,172 | +0.18% | 48.9만 |
| 2026.10.06 | ₩60,905 | ₩61,179 | ₩60,757 | ₩61,065 | +0.26% | 1.1만 |
| 2026.10.05 | ₩60,262 | ₩60,624 | ₩60,236 | ₩60,396 | +0.22% | 15.9만 |
| 2026.10.02 | ₩60,731 | ₩60,771 | ₩60,182 | ₩60,369 | -0.59% | 8.4만 |
| 2026.10.01 | ₩59,888 | ₩60,530 | ₩59,460 | ₩60,276 | +0.65% | 473.1만 |
| 2026.09.30 | ₩60,530 | ₩60,530 | ₩59,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,848 |
| -1.13% |
| 78.7만 |
| 2026.09.29 | ₩59,366 | ₩60,356 | ₩59,326 | ₩60,356 | +1.67% | 401.9만 |
|---|
| 2026.09.28 | ₩59,554 | ₩59,935 | ₩59,460 | ₩59,714 | +0.27% | 1.4만 |
|---|
| 2026.09.25 | ₩59,754 | ₩59,995 | ₩59,473 | ₩59,848 | +0.16% | 4.3만 |
|---|
| 2026.09.24 | ₩60,396 | ₩60,396 | ₩59,888 | ₩59,888 | -0.84% | 4.3만 |
|---|
| 2026.09.23 | ₩61,413 | ₩61,413 | ₩60,022 | ₩60,089 | -2.16% | 15.7만 |
|---|
| 2026.09.22 | ₩61,185 | ₩61,359 | ₩61,105 | ₩61,132 | -0.09% | 1만 |
|---|
| 2026.09.21 | ₩61,600 | ₩61,679 | ₩61,132 | ₩61,185 | -0.67% | 4.1만 |
|---|
| 2026.09.18 | ₩62,001 | ₩62,001 | ₩61,239 | ₩61,359 | -1.04% | 20.6만 |
|---|
| 2026.09.17 | ₩62,095 | ₩62,095 | ₩61,547 | ₩61,948 | -0.24% | 1.1만 |
|---|
| 2026.09.16 | ₩61,667 | ₩62,135 | ₩61,547 | ₩61,787 | +0.20% | 65.2만 |
|---|
| 2026.09.15 | ₩62,242 | ₩62,242 | ₩61,520 | ₩61,694 | -0.88% | 1.7만 |
|---|
| 2026.09.14 | ₩62,590 | ₩62,590 | ₩61,868 | ₩61,908 | -1.09% | 65.9만 |
|---|
| 2026.09.11 | ₩63,981 | ₩63,981 | ₩63,138 | ₩63,339 | -1.00% | 184.9만 |
|---|
| 2026.09.10 | ₩63,847 | ₩64,075 | ₩63,526 | ₩63,727 | -0.19% | 6.8만 |
|---|
| 2026.09.09 | ₩64,182 | ₩64,235 | ₩63,754 | ₩63,914 | -0.42% | 6.2만 |
|---|
| 2026.09.08 | ₩63,914 | ₩64,530 | ₩63,914 | ₩64,409 | +0.77% | 7.1천 |
|---|
| 2026.09.04 | ₩64,222 | ₩64,309 | ₩63,607 | ₩63,888 | -0.52% | 6.2만 |
|---|
| 2026.09.03 | ₩64,035 | ₩64,530 | ₩63,894 | ₩64,530 | +0.77% | 150.3만 |
|---|
| 2026.09.02 | ₩63,339 | ₩64,169 | ₩63,312 | ₩64,035 | +1.10% | 39.4만 |
|---|
| 2026.09.01 | ₩64,235 | ₩64,235 | ₩63,192 | ₩63,192 | -1.62% | 8.3만 |
|---|
| 2026.08.31 | ₩63,633 | ₩64,102 | ₩63,326 | ₩64,008 | +0.59% | 13.6만 |
|---|
| 2026.08.28 | ₩64,436 | ₩64,436 | ₩63,767 | ₩63,888 | -0.85% | 9천 |
|---|
| 2026.08.27 | ₩64,490 | ₩64,490 | ₩63,874 | ₩64,302 | -0.29% | 129.5만 |
|---|
| 2026.08.26 | ₩65,132 | ₩65,132 | ₩64,543 | ₩64,610 | -0.80% | 7.5만 |
|---|
| 2026.08.25 | ₩64,904 | ₩64,958 | ₩64,610 | ₩64,704 | -0.31% | 4.3만 |
|---|
| 2026.08.24 | ₩64,877 | ₩65,065 | ₩64,409 | ₩64,556 | -0.49% | 2.5만 |
|---|
| 2026.08.21 | ₩65,038 | ₩65,051 | ₩64,075 | ₩64,276 | -1.17% | 1.7만 |
|---|
| 2026.08.20 | ₩65,653 | ₩66,235 | ₩65,239 | ₩65,453 | -0.31% | 15만 |
|---|
| 2026.08.19 | ₩65,867 | ₩66,108 | ₩65,399 | ₩65,667 | -0.30% | 2.9만 |
|---|
| 2026.08.18 | ₩66,055 | ₩66,148 | ₩65,493 | ₩65,653 | -0.61% | 1.6만 |
|---|
| 2026.08.17 | ₩65,493 | ₩65,867 | ₩65,419 | ₩65,734 | +0.37% | 2.3만 |
|---|
| 2026.08.14 | ₩65,520 | ₩65,974 | ₩65,520 | ₩65,760 | +0.37% | 5.1천 |
|---|
| 2026.08.13 | ₩65,660 | ₩65,941 | ₩65,520 | ₩65,693 | +0.05% | 2.4만 |
|---|
| 2026.08.12 | ₩65,199 | ₩65,573 | ₩65,158 | ₩65,493 | +0.45% | 1.9만 |
|---|
| 2026.08.11 | ₩65,252 | ₩66,148 | ₩64,851 | ₩65,252 | 0.00% | 9.4천 |
|---|
| 2026.08.10 | ₩64,784 | ₩65,025 | ₩64,784 | ₩64,891 | +0.17% | 11.6만 |
|---|
| 2026.08.07 | ₩65,627 | ₩65,907 | ₩65,493 | ₩65,640 | +0.02% | 1만 |
|---|
| 2026.08.06 | ₩65,613 | ₩65,774 | ₩64,877 | ₩65,506 | -0.16% | 6.1만 |
|---|
| 2026.08.05 | ₩65,607 | ₩65,881 | ₩65,366 | ₩65,707 | +0.15% | 10.9만 |
|---|
| 2026.08.04 | ₩65,219 | ₩65,961 | ₩65,219 | ₩65,921 | +1.08% | 7.3만 |
|---|
| 2026.08.03 | ₩66,429 | ₩66,630 | ₩65,613 | ₩65,774 | -0.99% | 1만 |
|---|
| 2026.07.31 | ₩66,336 | ₩67,004 | ₩65,914 | ₩66,416 | +0.12% | 13.2만 |
|---|
| 2026.07.30 | ₩67,152 | ₩67,152 | ₩65,934 | ₩66,456 | -1.04% | 3.9만 |
|---|
| 2026.07.29 | ₩67,098 | ₩67,593 | ₩66,483 | ₩67,165 | +0.10% | 1.3만 |
|---|
| 2026.07.28 | ₩67,981 | ₩68,248 | ₩67,245 | ₩67,312 | -0.98% | 1만 |
|---|
| 2026.07.27 | ₩67,058 | ₩67,788 | ₩66,804 | ₩67,432 | +0.56% | 2.4만 |
|---|
| 2026.07.24 | ₩67,285 | ₩67,941 | ₩67,285 | ₩67,727 | +0.66% | 2.3만 |
|---|
| 2026.07.23 | ₩66,670 | ₩67,606 | ₩66,616 | ₩67,419 | +1.12% | 1.4만 |
|---|
| 2026.07.22 | ₩66,188 | ₩67,285 | ₩66,188 | ₩67,272 | +1.64% | 1.5만 |
|---|
| 2026.07.21 | ₩66,389 | ₩66,389 | ₩65,800 | ₩66,122 | -0.40% | 6.3만 |
|---|
| 2026.07.20 | ₩67,071 | ₩67,071 | ₩66,336 | ₩66,938 | -0.20% | 1.9만 |
|---|
| 2026.07.17 | ₩67,767 | ₩68,289 | ₩66,443 | ₩66,897 | -1.28% | 1.9만 |
|---|
| 2026.07.16 | ₩66,936 | ₩68,108 | ₩66,718 | ₩67,325 | +0.58% | 9.8만 |
|---|
| 2026.07.15 | ₩66,362 | ₩66,964 | ₩66,162 | ₩66,402 | +0.06% | 5.5만 |
|---|
| 2026.07.14 | ₩67,192 | ₩67,312 | ₩65,921 | ₩66,215 | -1.45% | 50.4만 |
|---|
| 2026.07.13 | ₩66,884 | ₩67,539 | ₩66,884 | ₩67,218 | +0.50% | 6.9만 |
|---|
| 2026.07.10 | ₩66,657 | ₩66,964 | ₩66,550 | ₩66,697 | +0.06% | 3.2만 |
|---|
| 2026.07.09 | ₩67,031 | ₩67,031 | ₩66,295 | ₩66,402 | -0.94% | 153만 |
|---|
| 2026.07.08 | ₩67,245 | ₩67,546 | ₩66,978 | ₩67,098 | -0.22% | 72만 |
|---|
| 2026.07.07 | ₩68,222 | ₩68,222 | ₩67,339 | ₩67,566 | -0.96% | 8.8만 |
|---|
| 2026.07.06 | ₩67,914 | ₩67,914 | ₩66,630 | ₩66,884 | -1.52% | 1.3만 |
|---|
| 2026.07.02 | ₩66,978 | ₩67,780 | ₩66,483 | ₩67,780 | +1.20% | 8.5천 |
|---|
| 2026.07.01 | ₩66,523 | ₩66,951 | ₩66,496 | ₩66,630 | +0.16% | 3.6천 |
|---|
| 2026.06.30 | ₩66,924 | ₩67,098 | ₩65,988 | ₩66,536 | -0.58% | 91.5만 |
|---|
| 2026.06.29 | ₩67,700 | ₩67,700 | ₩66,891 | ₩67,312 | -0.57% | 5.2만 |
|---|
| 2026.06.26 | ₩67,051 | ₩67,379 | ₩66,897 | ₩67,245 | +0.29% | 9천 |
|---|
| 2026.06.25 | ₩66,964 | ₩67,058 | ₩66,122 | ₩66,643 | -0.48% | 8.2만 |
|---|
| 2026.06.24 | ₩66,309 | ₩67,366 | ₩66,081 | ₩67,111 | +1.21% | 24만 |
|---|
| 2026.06.23 | ₩65,734 | ₩66,295 | ₩65,693 | ₩66,068 | +0.51% | 15.2만 |
|---|
| 2026.06.22 | ₩65,787 | ₩65,921 | ₩64,369 | ₩65,185 | -0.92% | 17.4만 |
|---|
| 2026.06.18 | ₩65,533 | ₩66,255 | ₩65,386 | ₩65,439 | -0.14% | 9.6천 |
|---|
| 2026.06.17 | ₩65,841 | ₩65,881 | ₩65,132 | ₩65,306 | -0.81% | 16.8만 |
|---|
| 2026.06.16 | ₩66,229 | ₩66,670 | ₩65,800 | ₩65,894 | -0.50% | 5.3만 |
|---|
| 2026.06.15 | ₩65,560 | ₩66,336 | ₩65,439 | ₩66,015 | +0.69% | 228.4만 |
|---|
| 2026.06.12 | ₩66,215 | ₩67,054 | ₩65,787 | ₩65,814 | -0.61% | 518.8만 |
|---|
| 2026.06.11 | ₩67,794 | ₩68,155 | ₩67,366 | ₩67,700 | -0.14% | 11.4만 |
|---|
| 2026.06.10 | ₩68,302 | ₩68,302 | ₩67,526 | ₩68,168 | -0.20% | 2.3만 |
|---|
| 2026.06.09 | ₩67,024 | ₩67,807 | ₩67,024 | ₩67,794 | +1.15% | 1.7만 |
|---|
| 2026.06.08 | ₩67,366 | ₩67,366 | ₩66,670 | ₩66,723 | -0.95% | 2.5만 |
|---|
| 2026.06.05 | ₩67,138 | ₩68,048 | ₩67,098 | ₩67,526 | +0.58% | 1.1만 |
|---|
| 2026.06.04 | ₩66,657 | ₩67,218 | ₩66,476 | ₩67,205 | +0.82% | 21.4만 |
|---|
| 2026.06.03 | ₩68,101 | ₩68,101 | ₩66,616 | ₩66,764 | -1.96% | 18.1만 |
|---|
| 2026.06.02 | ₩66,469 | ₩67,165 | ₩66,456 | ₩66,911 | +0.66% | 1.3만 |
|---|
| 2026.06.01 | ₩66,804 | ₩67,098 | ₩66,135 | ₩66,416 | -0.58% | 7만 |
|---|
| 2026.05.29 | ₩67,861 | ₩67,887 | ₩67,232 | ₩67,285 | -0.85% | 5.4만 |
|---|
| 2026.05.28 | ₩68,784 | ₩68,784 | ₩67,767 | ₩67,968 | -1.19% | 2만 |
|---|
| 2026.05.27 | ₩68,516 | ₩68,810 | ₩68,329 | ₩68,556 | +0.06% | 1.8만 |
|---|
| 2026.05.26 | ₩68,730 | ₩69,011 | ₩68,503 | ₩68,543 | -0.27% | 10.8만 |
|---|
| 2026.05.22 | ₩68,449 | ₩69,252 | ₩68,449 | ₩69,131 | +1.00% | 6.5만 |
|---|
| 2026.05.21 | ₩67,901 | ₩69,078 | ₩67,901 | ₩68,636 | +1.08% | 3.8만 |
|---|
| 2026.05.20 | ₩68,583 | ₩68,743 | ₩67,820 | ₩67,820 | -1.11% | 13.3만 |
|---|
| 2026.05.19 | ₩68,549 | ₩69,023 | ₩68,516 | ₩68,931 | +0.56% | 4.7만 |
|---|
| 2026.05.18 | ₩68,596 | ₩68,596 | ₩67,800 | ₩68,202 | -0.58% | 1.4만 |
|---|
| 2026.05.15 | ₩67,513 | ₩67,700 | ₩67,125 | ₩67,566 | +0.08% | 2.4만 |
|---|
| 2026.05.14 | ₩67,687 | ₩68,422 | ₩67,608 | ₩67,914 | +0.34% | 2.4만 |
|---|
| 2026.05.13 | ₩67,887 | ₩67,887 | ₩67,352 | ₩67,887 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩67,901 | ₩68,396 | ₩67,593 | ₩68,101 | +0.30% | 2.6만 |
|---|
| 2026.05.11 | ₩67,379 | ₩68,075 | ₩67,379 | ₩67,887 | +0.75% | 6만 |
|---|
| 2026.05.08 | ₩67,466 | ₩67,566 | ₩67,085 | ₩67,566 | +0.15% | 7.7만 |
|---|
| 2026.05.07 | ₩67,432 | ₩67,700 | ₩67,152 | ₩67,419 | -0.02% | 2만 |
|---|
| 2026.05.06 | ₩68,436 | ₩68,710 | ₩67,874 | ₩67,927 | -0.74% | 1.8만 |
|---|
| 2026.05.05 | ₩68,917 | ₩69,459 | ₩68,917 | ₩69,252 | +0.49% | 4.1만 |
|---|
| 2026.05.04 | ₩69,158 | ₩69,640 | ₩68,710 | ₩69,091 | -0.10% | 5.4만 |
|---|
| 2026.05.01 | ₩69,613 | ₩69,753 | ₩69,171 | ₩69,452 | -0.23% | 55.7만 |
|---|
| 2026.04.30 | ₩67,794 | ₩69,599 | ₩67,794 | ₩69,599 | +2.66% | 6.6만 |
|---|
| 2026.04.29 | ₩67,887 | ₩68,422 | ₩67,660 | ₩67,727 | -0.24% | 6.4만 |
|---|
| 2026.04.28 | ₩68,115 | ₩68,489 | ₩68,061 | ₩68,115 | 0.00% | 1.1만 |
|---|
| 2026.04.27 | ₩68,168 | ₩68,476 | ₩67,720 | ₩68,061 | -0.16% | 14만 |
|---|
| 2026.04.24 | ₩68,021 | ₩68,195 | ₩67,419 | ₩67,419 | -0.88% | 2.4만 |
|---|
| 2026.04.23 | ₩66,884 | ₩68,329 | ₩66,884 | ₩68,329 | +2.16% | 1.9만 |
|---|
| 2026.04.22 | ₩67,419 | ₩67,713 | ₩66,810 | ₩66,817 | -0.89% | 11.7만 |
|---|
| 2026.04.21 | ₩67,780 | ₩67,927 | ₩66,991 | ₩67,299 | -0.71% | 9.1만 |
|---|
| 2026.04.20 | ₩69,198 | ₩69,198 | ₩67,633 | ₩67,687 | -2.18% | 8.6만 |
|---|
| 2026.04.17 | ₩68,295 | ₩68,850 | ₩67,968 | ₩68,503 | +0.30% | 9.6천 |
|---|
| 2026.04.16 | ₩68,529 | ₩68,824 | ₩68,008 | ₩68,824 | +0.43% | 1.8만 |
|---|
| 2026.04.15 | ₩69,305 | ₩69,305 | ₩68,222 | ₩68,529 | -1.12% | 1.6만 |
|---|
| 2026.04.14 | ₩68,770 | ₩69,185 | ₩68,289 | ₩69,105 | +0.49% | 2.4만 |
|---|
| 2026.04.13 | ₩69,466 | ₩69,720 | ₩68,770 | ₩69,011 | -0.65% | 2.9만 |
|---|
| 2026.04.10 | ₩70,108 | ₩70,108 | ₩69,278 | ₩69,626 | -0.69% | 1.3만 |
|---|
| 2026.04.09 | ₩69,640 | ₩70,135 | ₩69,573 | ₩69,921 | +0.40% | 2.9만 |
|---|
| 2026.04.08 | ₩69,573 | ₩69,573 | ₩68,837 | ₩69,466 | -0.15% | 66.7만 |
|---|
| 2026.04.07 | ₩69,359 | ₩69,827 | ₩69,265 | ₩69,452 | +0.14% | 30.9만 |
|---|
| 2026.04.06 | ₩69,747 | ₩69,800 | ₩69,198 | ₩69,319 | -0.61% | 7.5천 |
|---|
| 2026.04.02 | ₩69,800 | ₩69,894 | ₩69,212 | ₩69,492 | -0.44% | 3만 |
|---|
| 2026.04.01 | ₩69,278 | ₩69,599 | ₩68,870 | ₩69,479 | +0.29% | 70.1만 |
|---|
| 2026.03.31 | ₩69,559 | ₩69,559 | ₩68,516 | ₩68,757 | -1.15% | 100.7만 |
|---|
| 2026.03.30 | ₩68,462 | ₩69,640 | ₩68,462 | ₩69,466 | +1.47% | 13.7만 |
|---|
| 2026.03.27 | ₩68,703 | ₩69,035 | ₩68,302 | ₩68,516 | -0.27% | 2만 |
|---|
| 2026.03.26 | ₩68,208 | ₩68,797 | ₩68,195 | ₩68,757 | +0.80% | 8.7만 |
|---|
| 2026.03.25 | ₩67,553 | ₩68,529 | ₩67,553 | ₩68,329 | +1.15% | 35.4만 |
|---|
| 2026.03.24 | ₩68,141 | ₩68,650 | ₩67,071 | ₩67,071 | -1.57% | 4.9만 |
|---|
| 2026.03.23 | ₩68,075 | ₩68,382 | ₩67,646 | ₩67,646 | -0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩68,810 | ₩68,810 | ₩67,299 | ₩67,901 | -1.32% | 18.3만 |
|---|
| 2026.03.19 | ₩69,238 | ₩69,292 | ₩68,864 | ₩68,971 | -0.39% | 1.9만 |
|---|
| 2026.03.18 | ₩69,987 | ₩70,081 | ₩69,185 | ₩69,399 | -0.84% | 59.7만 |
|---|
| 2026.03.17 | ₩70,469 | ₩70,984 | ₩70,268 | ₩70,349 | -0.17% | 22.3만 |
|---|
| 2026.03.16 | ₩70,041 | ₩70,817 | ₩70,041 | ₩70,349 | +0.44% | 3.1만 |
|---|
| 2026.03.13 | ₩70,737 | ₩70,737 | ₩69,666 | ₩70,643 | -0.13% | 2.5만 |
|---|
| 2026.03.12 | ₩71,124 | ₩72,201 | ₩71,124 | ₩71,700 | +0.81% | 72.1만 |
|---|
| 2026.03.11 | ₩70,790 | ₩71,245 | ₩70,710 | ₩71,124 | +0.47% | 6.4만 |
|---|
| 2026.03.10 | ₩71,780 | ₩71,780 | ₩71,031 | ₩71,205 | -0.80% | 19.5만 |
|---|
| 2026.03.09 | ₩71,352 | ₩71,780 | ₩71,325 | ₩71,619 | +0.37% | 1.8만 |
|---|
| 2026.03.06 | ₩71,633 | ₩72,034 | ₩71,285 | ₩71,860 | +0.32% | 1.6만 |
|---|
| 2026.03.05 | ₩71,646 | ₩71,847 | ₩71,151 | ₩71,619 | -0.04% | 7.6만 |
|---|
| 2026.03.04 | ₩71,566 | ₩72,128 | ₩71,425 | ₩72,128 | +0.79% | 10.3만 |
|---|
| 2026.03.03 | ₩71,031 | ₩71,713 | ₩70,870 | ₩71,646 | +0.87% | 6.4만 |
|---|
| 2026.03.02 | ₩71,031 | ₩71,954 | ₩71,031 | ₩71,499 | +0.66% | 31.2만 |
|---|
| 2026.02.27 | ₩71,566 | ₩72,128 | ₩71,298 | ₩71,298 | -0.37% | 211.1만 |
|---|
| 2026.02.26 | ₩70,937 | ₩71,833 | ₩70,937 | ₩71,833 | +1.26% | 13.7만 |
|---|
| 2026.02.25 | ₩71,633 | ₩71,633 | ₩70,743 | ₩71,191 | -0.62% | 80.6만 |
|---|
| 2026.02.24 | ₩70,763 | ₩71,405 | ₩70,589 | ₩71,245 | +0.68% | 15.2만 |
|---|
| 2026.02.23 | ₩71,084 | ₩71,365 | ₩71,004 | ₩71,004 | -0.11% | 276.5만 |
|---|
| 2026.02.20 | ₩72,221 | ₩72,221 | ₩70,763 | ₩70,830 | -1.93% | 206.2만 |
|---|
| 2026.02.19 | ₩71,272 | ₩71,285 | ₩70,543 | ₩71,111 | -0.23% | 229.3만 |
|---|
| 2026.02.18 | ₩69,479 | ₩69,693 | ₩68,850 | ₩68,850 | -0.90% | 1.4만 |
|---|
| 2026.02.17 | ₩70,870 | ₩70,870 | ₩69,653 | ₩69,921 | -1.34% | 4.4만 |
|---|
| 2026.02.13 | ₩69,265 | ₩70,737 | ₩69,265 | ₩70,630 | +1.97% | 1.5만 |
|---|
| 2026.02.12 | ₩69,024 | ₩70,054 | ₩69,024 | ₩70,054 | +1.49% | 40.6만 |
|---|
| 2026.02.11 | ₩68,697 | ₩68,931 | ₩68,462 | ₩68,837 | +0.20% | 2.4만 |
|---|
| 2026.02.10 | ₩69,559 | ₩69,559 | ₩68,248 | ₩68,369 | -1.71% | 67.2만 |
|---|
| 2026.02.09 | ₩68,784 | ₩68,784 | ₩67,566 | ₩67,660 | -1.63% | 2.3만 |
|---|
| 2026.02.06 | ₩68,382 | ₩68,543 | ₩67,847 | ₩68,409 | +0.04% | 3.7만 |
|---|
| 2026.02.05 | ₩68,891 | ₩68,891 | ₩68,048 | ₩68,248 | -0.93% | 22.7만 |
|---|
| 2026.02.04 | ₩68,556 | ₩68,616 | ₩67,633 | ₩68,543 | -0.02% | 13.3만 |
|---|
| 2026.02.03 | ₩67,205 | ₩68,830 | ₩67,205 | ₩68,422 | +1.81% | 8.6만 |
|---|
| 2026.02.02 | ₩68,650 | ₩68,650 | ₩67,339 | ₩67,459 | -1.73% | 20.6만 |
|---|
| 2026.01.30 | ₩67,753 | ₩69,091 | ₩67,245 | ₩68,556 | +1.18% | 63.5만 |
|---|
| 2026.01.29 | ₩67,593 | ₩67,727 | ₩67,406 | ₩67,727 | +0.20% | 20만 |
|---|
| 2026.01.28 | ₩67,192 | ₩67,580 | ₩67,071 | ₩67,178 | -0.02% | 1만 |
|---|
| 2026.01.27 | ₩67,432 | ₩67,713 | ₩66,884 | ₩66,951 | -0.71% | 7.4만 |
|---|
| 2026.01.26 | ₩67,339 | ₩67,794 | ₩66,670 | ₩67,339 | 0.00% | 3.6만 |
|---|
| 2026.01.23 | ₩66,964 | ₩66,991 | ₩66,269 | ₩66,817 | -0.22% | 8.9만 |
|---|
| 2026.01.22 | ₩66,964 | ₩69,098 | ₩66,429 | ₩66,737 | -0.34% | 51.1만 |
|---|
| 2026.01.21 | ₩67,339 | ₩67,339 | ₩66,830 | ₩67,152 | -0.28% | 7.2만 |
|---|
| 2026.01.20 | ₩66,884 | ₩67,689 | ₩66,416 | ₩67,125 | +0.36% | 102.5만 |
|---|
| 2026.01.16 | ₩66,817 | ₩67,788 | ₩66,409 | ₩67,152 | +0.50% | 19.5만 |
|---|
| 2026.01.15 | ₩67,459 | ₩67,459 | ₩66,864 | ₩67,245 | -0.32% | 2.2만 |
|---|
| 2026.01.14 | ₩66,750 | ₩67,392 | ₩66,750 | ₩67,245 | +0.74% | 5.7만 |
|---|
| 2026.01.13 | ₩66,215 | ₩66,677 | ₩66,164 | ₩66,643 | +0.65% | 1.3만 |
|---|
| 2026.01.12 | ₩66,616 | ₩66,616 | ₩66,262 | ₩66,402 | -0.32% | 61.5만 |
|---|
| 2026.01.09 | ₩66,550 | ₩67,172 | ₩66,188 | ₩66,389 | -0.24% | 35.9만 |
|---|
| 2026.01.08 | ₩66,001 | ₩66,777 | ₩65,867 | ₩66,496 | +0.75% | 31.3만 |
|---|
| 2026.01.07 | ₩66,884 | ₩66,897 | ₩65,747 | ₩66,001 | -1.32% | 54.6만 |
|---|
| 2026.01.06 | ₩66,483 | ₩66,897 | ₩66,242 | ₩66,737 | +0.38% | 27.1만 |
|---|
| 2026.01.05 | ₩66,389 | ₩66,630 | ₩65,760 | ₩66,309 | -0.12% | 25.5만 |
|---|
| 2026.01.02 | ₩67,031 | ₩67,031 | ₩66,356 | ₩66,603 | -0.64% | 7만 |
|---|
| 2025.12.31 | ₩66,871 | ₩67,366 | ₩66,402 | ₩67,366 | +0.74% | 422.2만 |
|---|
| 2025.12.30 | ₩66,978 | ₩67,098 | ₩66,583 | ₩66,723 | -0.38% | 14.9만 |
|---|
| 2025.12.29 | ₩66,978 | ₩67,259 | ₩66,616 | ₩67,098 | +0.18% | 3.6만 |
|---|
| 2025.12.26 | ₩66,536 | ₩66,857 | ₩66,041 | ₩66,402 | -0.20% | 4.9만 |
|---|
| 2025.12.24 | ₩66,108 | ₩66,764 | ₩66,081 | ₩66,764 | +0.99% | 17만 |
|---|
| 2025.12.23 | ₩65,841 | ₩67,486 | ₩65,841 | ₩65,948 | +0.16% | 76.5만 |
|---|
| 2025.12.22 | ₩65,453 | ₩66,884 | ₩65,011 | ₩65,827 | +0.57% | 52.1만 |
|---|
| 2025.12.19 | ₩65,854 | ₩66,924 | ₩65,252 | ₩65,346 | -0.77% | 7.9만 |
|---|
| 2025.12.18 | ₩67,486 | ₩67,486 | ₩65,894 | ₩66,242 | -1.84% | 27.3만 |
|---|
| 2025.12.17 | ₩65,466 | ₩66,362 | ₩65,292 | ₩66,188 | +1.10% | 128.9만 |
|---|
| 2025.12.16 | ₩65,546 | ₩66,422 | ₩64,824 | ₩65,426 | -0.18% | 66.2만 |
|---|
| 2025.12.15 | ₩64,960 | ₩65,586 | ₩64,757 | ₩65,533 | +0.88% | 69.8만 |
|---|
| 2025.12.12 | ₩64,971 | ₩65,406 | ₩64,342 | ₩64,342 | -0.97% | 42.1만 |
|---|
| 2025.12.11 | ₩65,413 | ₩65,466 | ₩64,516 | ₩64,650 | -1.17% | 18.7만 |
|---|
| 2025.12.10 | ₩65,265 | ₩65,265 | ₩64,329 | ₩64,570 | -1.07% | 25.6만 |
|---|
| 2025.12.09 | ₩65,573 | ₩65,881 | ₩65,213 | ₩65,881 | +0.47% | 4만 |
|---|
| 2025.12.08 | ₩65,252 | ₩65,800 | ₩65,051 | ₩65,573 | +0.49% | 21.8만 |
|---|
| 2025.12.05 | ₩66,221 | ₩66,483 | ₩65,025 | ₩65,881 | -0.51% | 3.5만 |
|---|
| 2025.12.04 | ₩66,536 | ₩66,764 | ₩65,858 | ₩66,175 | -0.54% | 56.1만 |
|---|
| 2025.12.03 | ₩67,539 | ₩67,553 | ₩65,573 | ₩66,349 | -1.76% | 4만 |
|---|
| 2025.12.02 | ₩68,128 | ₩68,208 | ₩64,035 | ₩66,723 | -2.06% | 45.1만 |
|---|
| 2025.12.01 | ₩67,152 | ₩68,048 | ₩66,884 | ₩66,911 | -0.36% | 54.4만 |
|---|
| 2025.11.28 | ₩67,259 | ₩68,329 | ₩67,071 | ₩68,329 | +1.59% | 175.9만 |
|---|
| 2025.11.26 | ₩66,857 | ₩67,285 | ₩66,777 | ₩67,285 | +0.64% | 43.6만 |
|---|
| 2025.11.25 | ₩66,550 | ₩66,764 | ₩66,269 | ₩66,764 | +0.32% | 70.9만 |
|---|
| 2025.11.24 | ₩65,970 | ₩66,552 | ₩65,970 | ₩66,456 | +0.74% | 21만 |
|---|
| 2025.11.21 | ₩66,108 | ₩66,844 | ₩66,001 | ₩66,643 | +0.81% | 5.8만 |
|---|
| 2025.11.20 | ₩66,534 | ₩66,723 | ₩65,600 | ₩66,108 | -0.64% | 290.9만 |
|---|
| 2025.11.19 | ₩67,259 | ₩67,272 | ₩66,289 | ₩66,336 | -1.37% | 12만 |
|---|
| 2025.11.18 | ₩67,486 | ₩67,486 | ₩67,098 | ₩67,312 | -0.26% | 5.7만 |
|---|
| 2025.11.17 | ₩67,152 | ₩67,152 | ₩66,830 | ₩66,978 | -0.26% | 36.9만 |
|---|
| 2025.11.14 | ₩67,218 | ₩67,218 | ₩66,737 | ₩66,790 | -0.64% | 27.2만 |
|---|
| 2025.11.13 | ₩67,285 | ₩67,539 | ₩67,055 | ₩67,055 | -0.34% | 67.5만 |
|---|
| 2025.11.12 | ₩66,215 | ₩67,312 | ₩66,215 | ₩67,047 | +1.26% | 46.2만 |
|---|
| 2025.11.11 | ₩68,021 | ₩68,021 | ₩67,018 | ₩67,218 | -1.18% | 6.1만 |
|---|
| 2025.11.10 | ₩67,018 | ₩67,111 | ₩66,483 | ₩67,018 | 0.00% | 13.5만 |
|---|
| 2025.11.07 | ₩66,884 | ₩67,079 | ₩65,894 | ₩66,416 | -0.70% | 142.3만 |
|---|
| 2025.11.06 | ₩66,817 | ₩67,289 | ₩66,282 | ₩66,416 | -0.60% | 98.1만 |
|---|
| 2025.11.05 | ₩66,349 | ₩67,018 | ₩66,282 | ₩66,416 | +0.10% | 1613.8만 |
|---|
| 2025.11.04 | ₩67,152 | ₩67,220 | ₩66,738 | ₩66,951 | -0.30% | 2046.5만 |
|---|