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 | ₩61,613 | ₩61,734 | ₩61,299 | ₩61,640 | +0.04% | 12.7만 |
| 2026.10.08 | ₩61,439 | ₩61,747 | ₩60,897 | ₩61,640 | +0.33% | 12.9만 |
| 2026.10.07 | ₩61,118 | ₩61,493 | ₩61,038 | ₩61,225 | +0.18% | 48.9만 |
| 2026.10.06 | ₩60,957 | ₩61,232 | ₩60,810 | ₩61,118 | +0.26% | 1.1만 |
| 2026.10.05 | ₩60,315 | ₩60,676 | ₩60,288 | ₩60,449 | +0.22% | 15.9만 |
| 2026.10.02 | ₩60,783 | ₩60,824 | ₩60,234 | ₩60,422 | -0.59% | 8.4만 |
| 2026.10.01 | ₩59,940 | ₩60,583 | ₩59,511 | ₩60,328 | +0.65% | 473.1만 |
| 2026.09.30 | ₩60,583 | ₩60,583 | ₩59,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,900 |
| -1.13% |
| 78.7만 |
| 2026.09.29 | ₩59,418 | ₩60,408 | ₩59,378 | ₩60,408 | +1.67% | 401.9만 |
|---|
| 2026.09.28 | ₩59,605 | ₩59,987 | ₩59,511 | ₩59,766 | +0.27% | 1.4만 |
|---|
| 2026.09.25 | ₩59,806 | ₩60,047 | ₩59,525 | ₩59,900 | +0.16% | 4.3만 |
|---|
| 2026.09.24 | ₩60,449 | ₩60,449 | ₩59,940 | ₩59,940 | -0.84% | 4.3만 |
|---|
| 2026.09.23 | ₩61,466 | ₩61,466 | ₩60,074 | ₩60,141 | -2.16% | 15.7만 |
|---|
| 2026.09.22 | ₩61,239 | ₩61,413 | ₩61,158 | ₩61,185 | -0.09% | 1만 |
|---|
| 2026.09.21 | ₩61,654 | ₩61,733 | ₩61,185 | ₩61,239 | -0.67% | 4.1만 |
|---|
| 2026.09.18 | ₩62,055 | ₩62,055 | ₩61,292 | ₩61,413 | -1.04% | 20.6만 |
|---|
| 2026.09.17 | ₩62,149 | ₩62,149 | ₩61,600 | ₩62,002 | -0.24% | 1.1만 |
|---|
| 2026.09.16 | ₩61,721 | ₩62,189 | ₩61,600 | ₩61,841 | +0.20% | 65.2만 |
|---|
| 2026.09.15 | ₩62,296 | ₩62,296 | ₩61,573 | ₩61,747 | -0.88% | 1.7만 |
|---|
| 2026.09.14 | ₩62,644 | ₩62,644 | ₩61,921 | ₩61,962 | -1.09% | 65.9만 |
|---|
| 2026.09.11 | ₩64,037 | ₩64,037 | ₩63,193 | ₩63,394 | -1.00% | 184.9만 |
|---|
| 2026.09.10 | ₩63,903 | ₩64,130 | ₩63,582 | ₩63,782 | -0.19% | 6.8만 |
|---|
| 2026.09.09 | ₩64,238 | ₩64,291 | ₩63,809 | ₩63,970 | -0.42% | 6.2만 |
|---|
| 2026.09.08 | ₩63,970 | ₩64,586 | ₩63,970 | ₩64,465 | +0.77% | 7.1천 |
|---|
| 2026.09.04 | ₩64,278 | ₩64,365 | ₩63,662 | ₩63,943 | -0.52% | 6.2만 |
|---|
| 2026.09.03 | ₩64,090 | ₩64,586 | ₩63,950 | ₩64,586 | +0.77% | 150.3만 |
|---|
| 2026.09.02 | ₩63,394 | ₩64,224 | ₩63,367 | ₩64,090 | +1.10% | 39.4만 |
|---|
| 2026.09.01 | ₩64,291 | ₩64,291 | ₩63,247 | ₩63,247 | -1.62% | 8.3만 |
|---|
| 2026.08.31 | ₩63,689 | ₩64,157 | ₩63,381 | ₩64,063 | +0.59% | 13.6만 |
|---|
| 2026.08.28 | ₩64,492 | ₩64,492 | ₩63,823 | ₩63,943 | -0.85% | 9천 |
|---|
| 2026.08.27 | ₩64,545 | ₩64,545 | ₩63,930 | ₩64,358 | -0.29% | 129.5만 |
|---|
| 2026.08.26 | ₩65,188 | ₩65,188 | ₩64,599 | ₩64,666 | -0.80% | 7.5만 |
|---|
| 2026.08.25 | ₩64,961 | ₩65,014 | ₩64,666 | ₩64,760 | -0.31% | 4.3만 |
|---|
| 2026.08.24 | ₩64,934 | ₩65,121 | ₩64,465 | ₩64,612 | -0.49% | 2.5만 |
|---|
| 2026.08.21 | ₩65,094 | ₩65,108 | ₩64,130 | ₩64,331 | -1.17% | 1.7만 |
|---|
| 2026.08.20 | ₩65,710 | ₩66,293 | ₩65,295 | ₩65,509 | -0.31% | 15만 |
|---|
| 2026.08.19 | ₩65,924 | ₩66,165 | ₩65,456 | ₩65,724 | -0.30% | 2.9만 |
|---|
| 2026.08.18 | ₩66,112 | ₩66,206 | ₩65,550 | ₩65,710 | -0.61% | 1.6만 |
|---|
| 2026.08.17 | ₩65,550 | ₩65,924 | ₩65,476 | ₩65,791 | +0.37% | 2.3만 |
|---|
| 2026.08.14 | ₩65,576 | ₩66,032 | ₩65,576 | ₩65,817 | +0.37% | 5.1천 |
|---|
| 2026.08.13 | ₩65,717 | ₩65,998 | ₩65,576 | ₩65,750 | +0.05% | 2.4만 |
|---|
| 2026.08.12 | ₩65,255 | ₩65,630 | ₩65,215 | ₩65,550 | +0.45% | 1.9만 |
|---|
| 2026.08.11 | ₩65,309 | ₩66,206 | ₩64,907 | ₩65,309 | 0.00% | 9.4천 |
|---|
| 2026.08.10 | ₩64,840 | ₩65,081 | ₩64,840 | ₩64,947 | +0.17% | 11.6만 |
|---|
| 2026.08.07 | ₩65,683 | ₩65,965 | ₩65,550 | ₩65,697 | +0.02% | 1만 |
|---|
| 2026.08.06 | ₩65,670 | ₩65,831 | ₩64,934 | ₩65,563 | -0.16% | 6.1만 |
|---|
| 2026.08.05 | ₩65,663 | ₩65,938 | ₩65,422 | ₩65,764 | +0.15% | 10.9만 |
|---|
| 2026.08.04 | ₩65,275 | ₩66,018 | ₩65,275 | ₩65,978 | +1.08% | 7.3만 |
|---|
| 2026.08.03 | ₩66,487 | ₩66,688 | ₩65,670 | ₩65,831 | -0.99% | 1만 |
|---|
| 2026.07.31 | ₩66,393 | ₩67,062 | ₩65,971 | ₩66,473 | +0.12% | 13.2만 |
|---|
| 2026.07.30 | ₩67,210 | ₩67,210 | ₩65,991 | ₩66,514 | -1.04% | 3.9만 |
|---|
| 2026.07.29 | ₩67,156 | ₩67,652 | ₩66,540 | ₩67,223 | +0.10% | 1.3만 |
|---|
| 2026.07.28 | ₩68,040 | ₩68,308 | ₩67,303 | ₩67,370 | -0.98% | 1만 |
|---|
| 2026.07.27 | ₩67,116 | ₩67,847 | ₩66,862 | ₩67,491 | +0.56% | 2.4만 |
|---|
| 2026.07.24 | ₩67,344 | ₩68,000 | ₩67,344 | ₩67,785 | +0.66% | 2.3만 |
|---|
| 2026.07.23 | ₩66,728 | ₩67,665 | ₩66,674 | ₩67,478 | +1.12% | 1.4만 |
|---|
| 2026.07.22 | ₩66,246 | ₩67,344 | ₩66,246 | ₩67,330 | +1.64% | 1.5만 |
|---|
| 2026.07.21 | ₩66,447 | ₩66,447 | ₩65,858 | ₩66,179 | -0.40% | 6.3만 |
|---|
| 2026.07.20 | ₩67,129 | ₩67,129 | ₩66,393 | ₩66,996 | -0.20% | 1.9만 |
|---|
| 2026.07.17 | ₩67,826 | ₩68,348 | ₩66,500 | ₩66,955 | -1.28% | 1.9만 |
|---|
| 2026.07.16 | ₩66,994 | ₩68,167 | ₩66,776 | ₩67,384 | +0.58% | 9.8만 |
|---|
| 2026.07.15 | ₩66,420 | ₩67,022 | ₩66,219 | ₩66,460 | +0.06% | 5.5만 |
|---|
| 2026.07.14 | ₩67,250 | ₩67,370 | ₩65,978 | ₩66,273 | -1.45% | 50.4만 |
|---|
| 2026.07.13 | ₩66,942 | ₩67,598 | ₩66,942 | ₩67,277 | +0.50% | 6.9만 |
|---|
| 2026.07.10 | ₩66,714 | ₩67,022 | ₩66,607 | ₩66,755 | +0.06% | 3.2만 |
|---|
| 2026.07.09 | ₩67,089 | ₩67,089 | ₩66,353 | ₩66,460 | -0.94% | 153만 |
|---|
| 2026.07.08 | ₩67,303 | ₩67,605 | ₩67,036 | ₩67,156 | -0.22% | 72만 |
|---|
| 2026.07.07 | ₩68,281 | ₩68,281 | ₩67,397 | ₩67,625 | -0.96% | 8.8만 |
|---|
| 2026.07.06 | ₩67,973 | ₩67,973 | ₩66,688 | ₩66,942 | -1.52% | 1.3만 |
|---|
| 2026.07.02 | ₩67,036 | ₩67,839 | ₩66,540 | ₩67,839 | +1.20% | 8.5천 |
|---|
| 2026.07.01 | ₩66,581 | ₩67,009 | ₩66,554 | ₩66,688 | +0.16% | 3.6천 |
|---|
| 2026.06.30 | ₩66,982 | ₩67,156 | ₩66,045 | ₩66,594 | -0.58% | 91.5만 |
|---|
| 2026.06.29 | ₩67,759 | ₩67,759 | ₩66,949 | ₩67,370 | -0.57% | 5.2만 |
|---|
| 2026.06.26 | ₩67,109 | ₩67,437 | ₩66,955 | ₩67,303 | +0.29% | 9천 |
|---|
| 2026.06.25 | ₩67,022 | ₩67,116 | ₩66,179 | ₩66,701 | -0.48% | 8.2만 |
|---|
| 2026.06.24 | ₩66,366 | ₩67,424 | ₩66,139 | ₩67,170 | +1.21% | 24만 |
|---|
| 2026.06.23 | ₩65,791 | ₩66,353 | ₩65,750 | ₩66,125 | +0.51% | 15.2만 |
|---|
| 2026.06.22 | ₩65,844 | ₩65,978 | ₩64,425 | ₩65,242 | -0.92% | 17.4만 |
|---|
| 2026.06.18 | ₩65,590 | ₩66,313 | ₩65,443 | ₩65,496 | -0.14% | 9.6천 |
|---|
| 2026.06.17 | ₩65,898 | ₩65,938 | ₩65,188 | ₩65,362 | -0.81% | 16.8만 |
|---|
| 2026.06.16 | ₩66,286 | ₩66,728 | ₩65,858 | ₩65,951 | -0.50% | 5.3만 |
|---|
| 2026.06.15 | ₩65,617 | ₩66,393 | ₩65,496 | ₩66,072 | +0.69% | 228.4만 |
|---|
| 2026.06.12 | ₩66,273 | ₩67,112 | ₩65,844 | ₩65,871 | -0.61% | 518.8만 |
|---|
| 2026.06.11 | ₩67,852 | ₩68,214 | ₩67,424 | ₩67,759 | -0.14% | 11.4만 |
|---|
| 2026.06.10 | ₩68,361 | ₩68,361 | ₩67,585 | ₩68,227 | -0.20% | 2.3만 |
|---|
| 2026.06.09 | ₩67,083 | ₩67,866 | ₩67,083 | ₩67,852 | +1.15% | 1.7만 |
|---|
| 2026.06.08 | ₩67,424 | ₩67,424 | ₩66,728 | ₩66,781 | -0.95% | 2.5만 |
|---|
| 2026.06.05 | ₩67,196 | ₩68,107 | ₩67,156 | ₩67,585 | +0.58% | 1.1만 |
|---|
| 2026.06.04 | ₩66,714 | ₩67,277 | ₩66,534 | ₩67,263 | +0.82% | 21.4만 |
|---|
| 2026.06.03 | ₩68,160 | ₩68,160 | ₩66,674 | ₩66,822 | -1.96% | 18.1만 |
|---|
| 2026.06.02 | ₩66,527 | ₩67,223 | ₩66,514 | ₩66,969 | +0.66% | 1.3만 |
|---|
| 2026.06.01 | ₩66,862 | ₩67,156 | ₩66,192 | ₩66,473 | -0.58% | 7만 |
|---|
| 2026.05.29 | ₩67,919 | ₩67,946 | ₩67,290 | ₩67,344 | -0.85% | 5.4만 |
|---|
| 2026.05.28 | ₩68,843 | ₩68,843 | ₩67,826 | ₩68,026 | -1.19% | 2만 |
|---|
| 2026.05.27 | ₩68,575 | ₩68,870 | ₩68,388 | ₩68,616 | +0.06% | 1.8만 |
|---|
| 2026.05.26 | ₩68,790 | ₩69,071 | ₩68,562 | ₩68,602 | -0.27% | 10.8만 |
|---|
| 2026.05.22 | ₩68,508 | ₩69,312 | ₩68,508 | ₩69,191 | +1.00% | 6.5만 |
|---|
| 2026.05.21 | ₩67,960 | ₩69,138 | ₩67,960 | ₩68,696 | +1.08% | 3.8만 |
|---|
| 2026.05.20 | ₩68,642 | ₩68,803 | ₩67,879 | ₩67,879 | -1.11% | 13.3만 |
|---|
| 2026.05.19 | ₩68,609 | ₩69,083 | ₩68,575 | ₩68,990 | +0.56% | 4.7만 |
|---|
| 2026.05.18 | ₩68,656 | ₩68,656 | ₩67,859 | ₩68,261 | -0.58% | 1.4만 |
|---|
| 2026.05.15 | ₩67,571 | ₩67,759 | ₩67,183 | ₩67,625 | +0.08% | 2.4만 |
|---|
| 2026.05.14 | ₩67,745 | ₩68,482 | ₩67,666 | ₩67,973 | +0.34% | 2.4만 |
|---|
| 2026.05.13 | ₩67,946 | ₩67,946 | ₩67,411 | ₩67,946 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩67,960 | ₩68,455 | ₩67,652 | ₩68,160 | +0.30% | 2.6만 |
|---|
| 2026.05.11 | ₩67,437 | ₩68,134 | ₩67,437 | ₩67,946 | +0.75% | 6만 |
|---|
| 2026.05.08 | ₩67,524 | ₩67,625 | ₩67,143 | ₩67,625 | +0.15% | 7.7만 |
|---|
| 2026.05.07 | ₩67,491 | ₩67,759 | ₩67,210 | ₩67,478 | -0.02% | 2만 |
|---|
| 2026.05.06 | ₩68,495 | ₩68,770 | ₩67,933 | ₩67,986 | -0.74% | 1.8만 |
|---|
| 2026.05.05 | ₩68,977 | ₩69,519 | ₩68,977 | ₩69,312 | +0.49% | 4.1만 |
|---|
| 2026.05.04 | ₩69,218 | ₩69,700 | ₩68,770 | ₩69,151 | -0.10% | 5.4만 |
|---|
| 2026.05.01 | ₩69,673 | ₩69,814 | ₩69,231 | ₩69,513 | -0.23% | 55.7만 |
|---|
| 2026.04.30 | ₩67,852 | ₩69,660 | ₩67,852 | ₩69,660 | +2.66% | 6.6만 |
|---|
| 2026.04.29 | ₩67,946 | ₩68,482 | ₩67,719 | ₩67,785 | -0.24% | 6.4만 |
|---|
| 2026.04.28 | ₩68,174 | ₩68,549 | ₩68,120 | ₩68,174 | 0.00% | 1.1만 |
|---|
| 2026.04.27 | ₩68,227 | ₩68,535 | ₩67,779 | ₩68,120 | -0.16% | 14만 |
|---|
| 2026.04.24 | ₩68,080 | ₩68,254 | ₩67,478 | ₩67,478 | -0.88% | 2.4만 |
|---|
| 2026.04.23 | ₩66,942 | ₩68,388 | ₩66,942 | ₩68,388 | +2.16% | 1.9만 |
|---|
| 2026.04.22 | ₩67,478 | ₩67,772 | ₩66,868 | ₩66,875 | -0.89% | 11.7만 |
|---|
| 2026.04.21 | ₩67,839 | ₩67,986 | ₩67,049 | ₩67,357 | -0.71% | 9.1만 |
|---|
| 2026.04.20 | ₩69,258 | ₩69,258 | ₩67,692 | ₩67,745 | -2.18% | 8.6만 |
|---|
| 2026.04.17 | ₩68,354 | ₩68,910 | ₩68,026 | ₩68,562 | +0.30% | 9.6천 |
|---|
| 2026.04.16 | ₩68,589 | ₩68,883 | ₩68,067 | ₩68,883 | +0.43% | 1.8만 |
|---|
| 2026.04.15 | ₩69,365 | ₩69,365 | ₩68,281 | ₩68,589 | -1.12% | 1.6만 |
|---|
| 2026.04.14 | ₩68,830 | ₩69,245 | ₩68,348 | ₩69,164 | +0.49% | 2.4만 |
|---|
| 2026.04.13 | ₩69,526 | ₩69,780 | ₩68,830 | ₩69,071 | -0.65% | 2.9만 |
|---|
| 2026.04.10 | ₩70,169 | ₩70,169 | ₩69,339 | ₩69,687 | -0.69% | 1.3만 |
|---|
| 2026.04.09 | ₩69,700 | ₩70,195 | ₩69,633 | ₩69,981 | +0.40% | 2.9만 |
|---|
| 2026.04.08 | ₩69,633 | ₩69,633 | ₩68,897 | ₩69,526 | -0.15% | 66.7만 |
|---|
| 2026.04.07 | ₩69,419 | ₩69,887 | ₩69,325 | ₩69,513 | +0.14% | 30.9만 |
|---|
| 2026.04.06 | ₩69,807 | ₩69,861 | ₩69,258 | ₩69,379 | -0.61% | 7.5천 |
|---|
| 2026.04.02 | ₩69,861 | ₩69,954 | ₩69,272 | ₩69,553 | -0.44% | 3만 |
|---|
| 2026.04.01 | ₩69,339 | ₩69,660 | ₩68,930 | ₩69,539 | +0.29% | 70.1만 |
|---|
| 2026.03.31 | ₩69,620 | ₩69,620 | ₩68,575 | ₩68,816 | -1.15% | 100.7만 |
|---|
| 2026.03.30 | ₩68,522 | ₩69,700 | ₩68,522 | ₩69,526 | +1.47% | 13.7만 |
|---|
| 2026.03.27 | ₩68,763 | ₩69,095 | ₩68,361 | ₩68,575 | -0.27% | 2만 |
|---|
| 2026.03.26 | ₩68,267 | ₩68,857 | ₩68,254 | ₩68,816 | +0.80% | 8.7만 |
|---|
| 2026.03.25 | ₩67,611 | ₩68,589 | ₩67,611 | ₩68,388 | +1.15% | 35.4만 |
|---|
| 2026.03.24 | ₩68,201 | ₩68,709 | ₩67,129 | ₩67,129 | -1.57% | 4.9만 |
|---|
| 2026.03.23 | ₩68,134 | ₩68,441 | ₩67,705 | ₩67,705 | -0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩68,870 | ₩68,870 | ₩67,357 | ₩67,960 | -1.32% | 18.3만 |
|---|
| 2026.03.19 | ₩69,298 | ₩69,352 | ₩68,923 | ₩69,031 | -0.39% | 1.9만 |
|---|
| 2026.03.18 | ₩70,048 | ₩70,142 | ₩69,245 | ₩69,459 | -0.84% | 59.7만 |
|---|
| 2026.03.17 | ₩70,530 | ₩71,046 | ₩70,329 | ₩70,410 | -0.17% | 22.3만 |
|---|
| 2026.03.16 | ₩70,102 | ₩70,878 | ₩70,102 | ₩70,410 | +0.44% | 3.1만 |
|---|
| 2026.03.13 | ₩70,798 | ₩70,798 | ₩69,727 | ₩70,704 | -0.13% | 2.5만 |
|---|
| 2026.03.12 | ₩71,186 | ₩72,264 | ₩71,186 | ₩71,762 | +0.81% | 72.1만 |
|---|
| 2026.03.11 | ₩70,851 | ₩71,307 | ₩70,771 | ₩71,186 | +0.47% | 6.4만 |
|---|
| 2026.03.10 | ₩71,842 | ₩71,842 | ₩71,092 | ₩71,266 | -0.80% | 19.5만 |
|---|
| 2026.03.09 | ₩71,414 | ₩71,842 | ₩71,387 | ₩71,681 | +0.37% | 1.8만 |
|---|
| 2026.03.06 | ₩71,695 | ₩72,097 | ₩71,347 | ₩71,922 | +0.32% | 1.6만 |
|---|
| 2026.03.05 | ₩71,708 | ₩71,909 | ₩71,213 | ₩71,681 | -0.04% | 7.6만 |
|---|
| 2026.03.04 | ₩71,628 | ₩72,190 | ₩71,487 | ₩72,190 | +0.79% | 10.3만 |
|---|
| 2026.03.03 | ₩71,092 | ₩71,775 | ₩70,932 | ₩71,708 | +0.87% | 6.4만 |
|---|
| 2026.03.02 | ₩71,092 | ₩72,016 | ₩71,092 | ₩71,561 | +0.66% | 31.2만 |
|---|
| 2026.02.27 | ₩71,628 | ₩72,190 | ₩71,360 | ₩71,360 | -0.37% | 211.1만 |
|---|
| 2026.02.26 | ₩70,999 | ₩71,896 | ₩70,999 | ₩71,896 | +1.26% | 13.7만 |
|---|
| 2026.02.25 | ₩71,695 | ₩71,695 | ₩70,805 | ₩71,253 | -0.62% | 80.6만 |
|---|
| 2026.02.24 | ₩70,825 | ₩71,467 | ₩70,651 | ₩71,307 | +0.68% | 15.2만 |
|---|
| 2026.02.23 | ₩71,146 | ₩71,427 | ₩71,066 | ₩71,066 | -0.11% | 276.5만 |
|---|
| 2026.02.20 | ₩72,284 | ₩72,284 | ₩70,825 | ₩70,892 | -1.93% | 206.2만 |
|---|
| 2026.02.19 | ₩71,333 | ₩71,347 | ₩70,604 | ₩71,173 | -0.23% | 229.3만 |
|---|
| 2026.02.18 | ₩69,539 | ₩69,754 | ₩68,910 | ₩68,910 | -0.90% | 1.4만 |
|---|
| 2026.02.17 | ₩70,932 | ₩70,932 | ₩69,713 | ₩69,981 | -1.34% | 4.4만 |
|---|
| 2026.02.13 | ₩69,325 | ₩70,798 | ₩69,325 | ₩70,691 | +1.97% | 1.5만 |
|---|
| 2026.02.12 | ₩69,084 | ₩70,115 | ₩69,084 | ₩70,115 | +1.49% | 40.6만 |
|---|
| 2026.02.11 | ₩68,756 | ₩68,990 | ₩68,522 | ₩68,897 | +0.20% | 2.4만 |
|---|
| 2026.02.10 | ₩69,620 | ₩69,620 | ₩68,308 | ₩68,428 | -1.71% | 67.2만 |
|---|
| 2026.02.09 | ₩68,843 | ₩68,843 | ₩67,625 | ₩67,719 | -1.63% | 2.3만 |
|---|
| 2026.02.06 | ₩68,441 | ₩68,602 | ₩67,906 | ₩68,468 | +0.04% | 3.7만 |
|---|
| 2026.02.05 | ₩68,950 | ₩68,950 | ₩68,107 | ₩68,308 | -0.93% | 22.7만 |
|---|
| 2026.02.04 | ₩68,616 | ₩68,676 | ₩67,692 | ₩68,602 | -0.02% | 13.3만 |
|---|
| 2026.02.03 | ₩67,263 | ₩68,890 | ₩67,263 | ₩68,482 | +1.81% | 8.6만 |
|---|
| 2026.02.02 | ₩68,709 | ₩68,709 | ₩67,397 | ₩67,518 | -1.73% | 20.6만 |
|---|
| 2026.01.30 | ₩67,812 | ₩69,151 | ₩67,303 | ₩68,616 | +1.18% | 63.5만 |
|---|
| 2026.01.29 | ₩67,652 | ₩67,785 | ₩67,464 | ₩67,785 | +0.20% | 20만 |
|---|
| 2026.01.28 | ₩67,250 | ₩67,638 | ₩67,129 | ₩67,237 | -0.02% | 1만 |
|---|
| 2026.01.27 | ₩67,491 | ₩67,772 | ₩66,942 | ₩67,009 | -0.71% | 7.4만 |
|---|
| 2026.01.26 | ₩67,397 | ₩67,852 | ₩66,728 | ₩67,397 | 0.00% | 3.6만 |
|---|
| 2026.01.23 | ₩67,022 | ₩67,049 | ₩66,326 | ₩66,875 | -0.22% | 8.9만 |
|---|
| 2026.01.22 | ₩67,022 | ₩69,158 | ₩66,487 | ₩66,795 | -0.34% | 51.1만 |
|---|
| 2026.01.21 | ₩67,397 | ₩67,397 | ₩66,888 | ₩67,210 | -0.28% | 7.2만 |
|---|
| 2026.01.20 | ₩66,942 | ₩67,748 | ₩66,473 | ₩67,183 | +0.36% | 102.5만 |
|---|
| 2026.01.16 | ₩66,875 | ₩67,847 | ₩66,467 | ₩67,210 | +0.50% | 19.5만 |
|---|
| 2026.01.15 | ₩67,518 | ₩67,518 | ₩66,922 | ₩67,303 | -0.32% | 2.2만 |
|---|
| 2026.01.14 | ₩66,808 | ₩67,451 | ₩66,808 | ₩67,303 | +0.74% | 5.7만 |
|---|
| 2026.01.13 | ₩66,273 | ₩66,734 | ₩66,222 | ₩66,701 | +0.65% | 1.3만 |
|---|
| 2026.01.12 | ₩66,674 | ₩66,674 | ₩66,319 | ₩66,460 | -0.32% | 61.5만 |
|---|
| 2026.01.09 | ₩66,607 | ₩67,230 | ₩66,246 | ₩66,447 | -0.24% | 35.9만 |
|---|
| 2026.01.08 | ₩66,058 | ₩66,835 | ₩65,924 | ₩66,554 | +0.75% | 31.3만 |
|---|
| 2026.01.07 | ₩66,942 | ₩66,955 | ₩65,804 | ₩66,058 | -1.32% | 54.6만 |
|---|
| 2026.01.06 | ₩66,540 | ₩66,955 | ₩66,299 | ₩66,795 | +0.38% | 27.1만 |
|---|
| 2026.01.05 | ₩66,447 | ₩66,688 | ₩65,817 | ₩66,366 | -0.12% | 25.5만 |
|---|
| 2026.01.02 | ₩67,089 | ₩67,089 | ₩66,413 | ₩66,661 | -0.64% | 7만 |
|---|
| 2025.12.31 | ₩66,929 | ₩67,424 | ₩66,460 | ₩67,424 | +0.74% | 422.2만 |
|---|
| 2025.12.30 | ₩67,036 | ₩67,156 | ₩66,641 | ₩66,781 | -0.38% | 14.9만 |
|---|
| 2025.12.29 | ₩67,036 | ₩67,317 | ₩66,674 | ₩67,156 | +0.18% | 3.6만 |
|---|
| 2025.12.26 | ₩66,594 | ₩66,915 | ₩66,099 | ₩66,460 | -0.20% | 4.9만 |
|---|
| 2025.12.24 | ₩66,165 | ₩66,822 | ₩66,139 | ₩66,822 | +0.99% | 17만 |
|---|
| 2025.12.23 | ₩65,898 | ₩67,544 | ₩65,898 | ₩66,005 | +0.16% | 76.5만 |
|---|
| 2025.12.22 | ₩65,509 | ₩66,942 | ₩65,068 | ₩65,884 | +0.57% | 52.1만 |
|---|
| 2025.12.19 | ₩65,911 | ₩66,982 | ₩65,309 | ₩65,402 | -0.77% | 7.9만 |
|---|
| 2025.12.18 | ₩67,544 | ₩67,544 | ₩65,951 | ₩66,299 | -1.84% | 27.3만 |
|---|
| 2025.12.17 | ₩65,523 | ₩66,420 | ₩65,349 | ₩66,246 | +1.10% | 128.9만 |
|---|
| 2025.12.16 | ₩65,603 | ₩66,480 | ₩64,880 | ₩65,483 | -0.18% | 66.2만 |
|---|
| 2025.12.15 | ₩65,017 | ₩65,643 | ₩64,813 | ₩65,590 | +0.88% | 69.8만 |
|---|
| 2025.12.12 | ₩65,027 | ₩65,463 | ₩64,398 | ₩64,398 | -0.97% | 42.1만 |
|---|
| 2025.12.11 | ₩65,469 | ₩65,523 | ₩64,572 | ₩64,706 | -1.17% | 18.7만 |
|---|
| 2025.12.10 | ₩65,322 | ₩65,322 | ₩64,385 | ₩64,626 | -1.07% | 25.6만 |
|---|
| 2025.12.09 | ₩65,630 | ₩65,938 | ₩65,270 | ₩65,938 | +0.47% | 4만 |
|---|
| 2025.12.08 | ₩65,309 | ₩65,858 | ₩65,108 | ₩65,630 | +0.49% | 21.8만 |
|---|
| 2025.12.05 | ₩66,278 | ₩66,540 | ₩65,081 | ₩65,938 | -0.51% | 3.5만 |
|---|
| 2025.12.04 | ₩66,594 | ₩66,822 | ₩65,915 | ₩66,232 | -0.54% | 56.1만 |
|---|
| 2025.12.03 | ₩67,598 | ₩67,611 | ₩65,630 | ₩66,406 | -1.76% | 4만 |
|---|
| 2025.12.02 | ₩68,187 | ₩68,267 | ₩64,090 | ₩66,781 | -2.06% | 45.1만 |
|---|
| 2025.12.01 | ₩67,210 | ₩68,107 | ₩66,942 | ₩66,969 | -0.36% | 54.4만 |
|---|
| 2025.11.28 | ₩67,317 | ₩68,388 | ₩67,129 | ₩68,388 | +1.59% | 175.9만 |
|---|
| 2025.11.26 | ₩66,915 | ₩67,344 | ₩66,835 | ₩67,344 | +0.64% | 43.6만 |
|---|
| 2025.11.25 | ₩66,607 | ₩66,822 | ₩66,326 | ₩66,822 | +0.32% | 70.9만 |
|---|
| 2025.11.24 | ₩66,028 | ₩66,610 | ₩66,028 | ₩66,514 | +0.74% | 21만 |
|---|
| 2025.11.21 | ₩66,165 | ₩66,902 | ₩66,058 | ₩66,701 | +0.81% | 5.8만 |
|---|
| 2025.11.20 | ₩66,591 | ₩66,781 | ₩65,657 | ₩66,165 | -0.64% | 290.9만 |
|---|
| 2025.11.19 | ₩67,317 | ₩67,330 | ₩66,346 | ₩66,393 | -1.37% | 12만 |
|---|
| 2025.11.18 | ₩67,544 | ₩67,544 | ₩67,156 | ₩67,370 | -0.26% | 5.7만 |
|---|
| 2025.11.17 | ₩67,210 | ₩67,210 | ₩66,888 | ₩67,036 | -0.26% | 36.9만 |
|---|
| 2025.11.14 | ₩67,277 | ₩67,277 | ₩66,795 | ₩66,848 | -0.64% | 27.2만 |
|---|
| 2025.11.13 | ₩67,344 | ₩67,598 | ₩67,113 | ₩67,113 | -0.34% | 67.5만 |
|---|
| 2025.11.12 | ₩66,273 | ₩67,370 | ₩66,273 | ₩67,105 | +1.26% | 46.2만 |
|---|
| 2025.11.11 | ₩68,080 | ₩68,080 | ₩67,076 | ₩67,277 | -1.18% | 6.1만 |
|---|
| 2025.11.10 | ₩67,076 | ₩67,170 | ₩66,540 | ₩67,076 | 0.00% | 13.5만 |
|---|
| 2025.11.07 | ₩66,942 | ₩67,137 | ₩65,951 | ₩66,473 | -0.70% | 142.3만 |
|---|
| 2025.11.06 | ₩66,875 | ₩67,348 | ₩66,340 | ₩66,473 | -0.60% | 98.1만 |
|---|
| 2025.11.05 | ₩66,406 | ₩67,076 | ₩66,340 | ₩66,473 | +0.10% | 1613.8만 |
|---|
| 2025.11.04 | ₩67,210 | ₩67,278 | ₩66,796 | ₩67,009 | -0.30% | 2046.5만 |
|---|