시장 데이터를 불러오는 중
전체 종목
TD 시넥스 과거 주가
TD SYNNEX Corporation Common Stock · SNX · NYSE
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TD SYNNEX Corporation Common Stock · SNX · NYSE
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩360,895 | ₩367,681 | ₩354,083 | ₩366,608 | +1.58% | 35.8만 |
| 2026.10.08 | ₩358,911 | ₩362,303 | ₩355,062 | ₩358,683 | -0.06% | 58.9만 |
| 2026.10.07 | ₩368,794 | ₩371,262 | ₩363,041 | ₩364,127 | -1.27% | 56.8만 |
| 2026.10.06 | ₩375,647 | ₩378,182 | ₩372,697 | ₩373,327 | -0.62% | 72.8만 |
| 2026.10.05 | ₩372,683 | ₩381,749 | ₩371,812 | ₩371,852 | -0.22% | 101만 |
| 2026.10.02 | ₩369,062 | ₩377,458 | ₩366,327 | ₩373,314 | +1.15% | 85.4만 |
| 2026.10.01 | ₩346,063 | ₩374,695 | ₩346,063 | ₩364,449 | +5.31% | 118.9만 |
| 2026.09.30 | ₩347,967 | ₩350,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩344,454 |
| -1.01% |
| 79.6만 |
| 2026.09.29 | ₩346,734 | ₩348,383 | ₩340,954 | ₩346,251 | -0.14% | 100.9만 |
|---|
| 2026.09.28 | ₩349,845 | ₩351,575 | ₩342,228 | ₩344,320 | -1.58% | 115.7만 |
|---|
| 2026.09.25 | ₩356,671 | ₩376,318 | ₩349,483 | ₩352,742 | -1.10% | 144.1만 |
|---|
| 2026.09.24 | ₩351,521 | ₩357,288 | ₩325,920 | ₩347,967 | -1.01% | 371만 |
|---|
| 2026.09.23 | ₩380,140 | ₩400,671 | ₩377,364 | ₩386,081 | +1.56% | 257.5만 |
|---|
| 2026.09.22 | ₩375,634 | ₩381,575 | ₩372,817 | ₩379,858 | +1.12% | 96만 |
|---|
| 2026.09.21 | ₩365,173 | ₩375,406 | ₩363,054 | ₩374,950 | +2.68% | 117.4만 |
|---|
| 2026.09.18 | ₩356,899 | ₩360,748 | ₩354,633 | ₩356,939 | +0.01% | 273.5만 |
|---|
| 2026.09.17 | ₩353,935 | ₩359,796 | ₩352,058 | ₩354,592 | +0.19% | 81.2만 |
|---|
| 2026.09.16 | ₩355,585 | ₩358,012 | ₩346,009 | ₩349,349 | -1.75% | 66.1만 |
|---|
| 2026.09.15 | ₩355,437 | ₩359,916 | ₩351,696 | ₩352,004 | -0.97% | 56.6만 |
|---|
| 2026.09.14 | ₩351,132 | ₩352,608 | ₩347,069 | ₩350,180 | -0.27% | 68.7만 |
|---|
| 2026.09.11 | ₩346,211 | ₩362,075 | ₩345,956 | ₩361,029 | +4.28% | 53.4만 |
|---|
| 2026.09.10 | ₩339,747 | ₩348,584 | ₩339,747 | ₩342,697 | +0.87% | 40.9만 |
|---|
| 2026.09.09 | ₩344,051 | ₩348,732 | ₩343,381 | ₩346,305 | +0.65% | 48.4만 |
|---|
| 2026.09.08 | ₩354,659 | ₩358,468 | ₩346,653 | ₩346,801 | -2.22% | 72.3만 |
|---|
| 2026.09.04 | ₩350,542 | ₩356,979 | ₩348,960 | ₩352,219 | +0.48% | 42.6만 |
|---|
| 2026.09.03 | ₩337,051 | ₩352,085 | ₩331,472 | ₩352,071 | +4.46% | 56.4만 |
|---|
| 2026.09.02 | ₩337,145 | ₩344,266 | ₩337,132 | ₩339,371 | +0.66% | 41.2만 |
|---|
| 2026.09.01 | ₩337,963 | ₩340,390 | ₩334,919 | ₩337,132 | -0.25% | 47만 |
|---|
| 2026.08.31 | ₩342,710 | ₩343,046 | ₩335,925 | ₩339,090 | -1.06% | 53.6만 |
|---|
| 2026.08.28 | ₩348,262 | ₩348,987 | ₩339,693 | ₩340,592 | -2.20% | 24.2만 |
|---|
| 2026.08.27 | ₩344,615 | ₩350,019 | ₩343,877 | ₩348,853 | +1.23% | 40만 |
|---|
| 2026.08.26 | ₩336,877 | ₩344,588 | ₩332,719 | ₩342,201 | +1.58% | 41.5만 |
|---|
| 2026.08.25 | ₩334,275 | ₩338,030 | ₩328,267 | ₩337,132 | +0.85% | 48.3만 |
|---|
| 2026.08.24 | ₩332,612 | ₩333,283 | ₩326,457 | ₩326,752 | -1.76% | 43.6만 |
|---|
| 2026.08.21 | ₩338,808 | ₩339,183 | ₩334,195 | ₩335,455 | -0.99% | 43.6만 |
|---|
| 2026.08.20 | ₩336,997 | ₩342,174 | ₩334,610 | ₩336,300 | -0.21% | 48.4만 |
|---|
| 2026.08.19 | ₩348,504 | ₩348,504 | ₩333,122 | ₩337,655 | -3.11% | 86.7만 |
|---|
| 2026.08.18 | ₩348,008 | ₩354,270 | ₩344,105 | ₩348,410 | +0.12% | 91.7만 |
|---|
| 2026.08.17 | ₩347,686 | ₩355,209 | ₩345,607 | ₩353,882 | +1.78% | 118.3만 |
|---|
| 2026.08.14 | ₩347,002 | ₩347,739 | ₩340,337 | ₩346,988 | -0.00% | 47만 |
|---|
| 2026.08.13 | ₩342,576 | ₩347,860 | ₩340,095 | ₩341,410 | -0.34% | 46.2만 |
|---|
| 2026.08.12 | ₩346,291 | ₩349,550 | ₩342,107 | ₩342,254 | -1.17% | 44.6만 |
|---|
| 2026.08.11 | ₩342,362 | ₩347,954 | ₩339,800 | ₩340,632 | -0.51% | 44.5만 |
|---|
| 2026.08.10 | ₩340,846 | ₩348,625 | ₩336,005 | ₩340,283 | -0.17% | 72.9만 |
|---|
| 2026.08.07 | ₩348,236 | ₩349,040 | ₩338,137 | ₩338,513 | -2.79% | 46.4만 |
|---|
| 2026.08.06 | ₩355,115 | ₩355,115 | ₩346,828 | ₩347,619 | -2.11% | 39.8만 |
|---|
| 2026.08.05 | ₩353,761 | ₩357,932 | ₩345,996 | ₩352,795 | -0.27% | 74.5만 |
|---|
| 2026.08.04 | ₩346,720 | ₩360,761 | ₩346,720 | ₩353,761 | +2.03% | 80.5만 |
|---|
| 2026.08.03 | ₩345,929 | ₩346,264 | ₩338,996 | ₩340,390 | -1.60% | 58.3만 |
|---|
| 2026.07.31 | ₩343,180 | ₩345,916 | ₩337,601 | ₩342,912 | -0.08% | 55.2만 |
|---|
| 2026.07.30 | ₩339,934 | ₩343,904 | ₩336,823 | ₩338,111 | -0.54% | 58.9만 |
|---|
| 2026.07.29 | ₩329,769 | ₩346,345 | ₩328,602 | ₩333,497 | +1.13% | 133.1만 |
|---|
| 2026.07.28 | ₩326,738 | ₩333,739 | ₩318,115 | ₩331,486 | +1.45% | 106.6만 |
|---|
| 2026.07.27 | ₩328,482 | ₩335,254 | ₩321,669 | ₩328,415 | -0.02% | 80.9만 |
|---|
| 2026.07.24 | ₩332,518 | ₩333,926 | ₩323,493 | ₩325,773 | -2.03% | 77.1만 |
|---|
| 2026.07.23 | ₩335,469 | ₩343,368 | ₩331,244 | ₩332,532 | -0.88% | 42.2만 |
|---|
| 2026.07.22 | ₩333,108 | ₩339,693 | ₩332,518 | ₩338,862 | +1.73% | 66.5만 |
|---|
| 2026.07.21 | ₩326,296 | ₩334,476 | ₩320,864 | ₩334,329 | +2.46% | 61.7만 |
|---|
| 2026.07.20 | ₩326,028 | ₩331,311 | ₩319,215 | ₩319,899 | -1.88% | 41.6만 |
|---|
| 2026.07.17 | ₩321,159 | ₩327,530 | ₩316,881 | ₩325,370 | +1.31% | 75.2만 |
|---|
| 2026.07.16 | ₩332,572 | ₩336,340 | ₩324,458 | ₩326,671 | -1.77% | 65만 |
|---|
| 2026.07.15 | ₩342,389 | ₩342,979 | ₩329,367 | ₩335,375 | -2.05% | 111.7만 |
|---|
| 2026.07.14 | ₩341,705 | ₩345,902 | ₩336,863 | ₩339,237 | -0.72% | 41.7만 |
|---|
| 2026.07.13 | ₩335,925 | ₩341,718 | ₩331,754 | ₩337,024 | +0.33% | 67.7만 |
|---|
| 2026.07.10 | ₩334,087 | ₩343,220 | ₩332,331 | ₩337,306 | +0.96% | 59.1만 |
|---|
| 2026.07.09 | ₩335,321 | ₩341,959 | ₩333,202 | ₩335,482 | +0.05% | 78.2만 |
|---|
| 2026.07.08 | ₩316,050 | ₩330,171 | ₩313,851 | ₩329,125 | +4.14% | 144.4만 |
|---|
| 2026.07.07 | ₩314,789 | ₩323,493 | ₩314,789 | ₩316,050 | +0.40% | 159.8만 |
|---|
| 2026.07.06 | ₩327,972 | ₩335,107 | ₩318,705 | ₩320,408 | -2.31% | 114.8만 |
|---|
| 2026.07.02 | ₩348,102 | ₩349,537 | ₩326,202 | ₩328,079 | -5.75% | 98.9만 |
|---|
| 2026.07.01 | ₩352,701 | ₩358,508 | ₩348,450 | ₩350,489 | -0.63% | 83만 |
|---|
| 2026.06.30 | ₩361,070 | ₩365,978 | ₩357,717 | ₩358,522 | -0.71% | 105만 |
|---|
| 2026.06.29 | ₩356,751 | ₩365,281 | ₩351,816 | ₩362,156 | +1.51% | 110.6만 |
|---|
| 2026.06.26 | ₩375,942 | ₩378,571 | ₩353,734 | ₩357,087 | -5.02% | 177.5만 |
|---|
| 2026.06.25 | ₩379,791 | ₩395,870 | ₩368,982 | ₩372,321 | -1.97% | 160.5만 |
|---|
| 2026.06.24 | ₩389,393 | ₩397,587 | ₩375,500 | ₩379,818 | -2.46% | 136.4만 |
|---|
| 2026.06.23 | ₩377,055 | ₩395,589 | ₩373,086 | ₩389,098 | +3.19% | 100만 |
|---|
| 2026.06.22 | ₩381,521 | ₩385,222 | ₩376,116 | ₩379,872 | -0.43% | 151.3만 |
|---|
| 2026.06.18 | ₩386,161 | ₩387,140 | ₩374,494 | ₩381,615 | -1.18% | 147.5만 |
|---|
| 2026.06.17 | ₩379,523 | ₩390,265 | ₩376,921 | ₩380,609 | +0.29% | 91.2만 |
|---|
| 2026.06.16 | ₩383,117 | ₩386,899 | ₩376,747 | ₩378,329 | -1.25% | 60.3만 |
|---|
| 2026.06.15 | ₩383,090 | ₩384,874 | ₩379,013 | ₩381,736 | -0.35% | 62.7만 |
|---|
| 2026.06.12 | ₩379,053 | ₩379,898 | ₩373,515 | ₩376,371 | -0.71% | 75.4만 |
|---|
| 2026.06.11 | ₩359,112 | ₩372,952 | ₩355,397 | ₩371,597 | +3.48% | 69.8만 |
|---|
| 2026.06.10 | ₩369,867 | ₩374,950 | ₩358,790 | ₩359,152 | -2.90% | 74.4만 |
|---|
| 2026.06.09 | ₩370,269 | ₩371,383 | ₩353,654 | ₩365,844 | -1.20% | 73.1만 |
|---|
| 2026.06.08 | ₩364,543 | ₩365,710 | ₩359,662 | ₩364,476 | -0.02% | 58.9만 |
|---|
| 2026.06.05 | ₩363,819 | ₩369,076 | ₩357,355 | ₩360,480 | -0.92% | 48.4만 |
|---|
| 2026.06.04 | ₩368,727 | ₩382,634 | ₩363,993 | ₩372,241 | +0.95% | 84.5만 |
|---|
| 2026.06.03 | ₩371,168 | ₩374,883 | ₩362,156 | ₩374,494 | +0.90% | 70.4만 |
|---|
| 2026.06.02 | ₩367,279 | ₩383,881 | ₩365,777 | ₩374,601 | +1.99% | 162.3만 |
|---|
| 2026.06.01 | ₩348,222 | ₩366,434 | ₩346,975 | ₩362,759 | +4.17% | 101.6만 |
|---|
| 2026.05.29 | ₩337,628 | ₩355,129 | ₩336,448 | ₩350,395 | +3.78% | 174.3만 |
|---|
| 2026.05.28 | ₩330,051 | ₩332,263 | ₩322,527 | ₩330,198 | +0.04% | 87.7만 |
|---|
| 2026.05.27 | ₩330,909 | ₩336,555 | ₩322,822 | ₩330,922 | +0.00% | 111만 |
|---|
| 2026.05.26 | ₩321,642 | ₩327,060 | ₩320,408 | ₩321,857 | +0.07% | 46.2만 |
|---|
| 2026.05.22 | ₩311,423 | ₩320,274 | ₩310,109 | ₩318,290 | +2.20% | 49.4만 |
|---|
| 2026.05.21 | ₩306,126 | ₩310,873 | ₩303,095 | ₩309,465 | +1.09% | 48.6만 |
|---|
| 2026.05.20 | ₩305,013 | ₩310,632 | ₩304,423 | ₩309,358 | +1.42% | 42만 |
|---|
| 2026.05.19 | ₩302,693 | ₩305,107 | ₩297,127 | ₩303,430 | +0.24% | 60.6만 |
|---|
| 2026.05.18 | ₩310,981 | ₩312,094 | ₩305,415 | ₩305,603 | -1.73% | 55.5만 |
|---|
| 2026.05.15 | ₩309,371 | ₩311,732 | ₩307,105 | ₩308,835 | -0.17% | 40.5만 |
|---|
| 2026.05.14 | ₩314,414 | ₩318,920 | ₩311,973 | ₩314,307 | -0.03% | 41.5만 |
|---|
| 2026.05.13 | ₩315,366 | ₩317,512 | ₩310,659 | ₩310,793 | -1.45% | 74.8만 |
|---|
| 2026.05.12 | ₩315,245 | ₩316,600 | ₩305,804 | ₩309,653 | -1.77% | 60.5만 |
|---|
| 2026.05.11 | ₩321,937 | ₩325,196 | ₩317,311 | ₩317,860 | -1.27% | 76.6만 |
|---|
| 2026.05.08 | ₩315,607 | ₩322,487 | ₩311,826 | ₩320,610 | +1.58% | 60.8만 |
|---|
| 2026.05.07 | ₩316,291 | ₩318,518 | ₩309,103 | ₩311,732 | -1.44% | 84.3만 |
|---|
| 2026.05.06 | ₩316,493 | ₩316,493 | ₩308,674 | ₩313,716 | -0.88% | 74.9만 |
|---|
| 2026.05.05 | ₩310,136 | ₩315,634 | ₩309,559 | ₩314,776 | +1.50% | 53만 |
|---|
| 2026.05.04 | ₩306,099 | ₩310,404 | ₩302,452 | ₩305,549 | -0.18% | 50.5만 |
|---|
| 2026.05.01 | ₩307,226 | ₩310,619 | ₩302,076 | ₩306,032 | -0.39% | 51.2만 |
|---|
| 2026.04.30 | ₩304,959 | ₩307,293 | ₩300,319 | ₩306,005 | +0.34% | 81.3만 |
|---|
| 2026.04.29 | ₩301,043 | ₩303,082 | ₩295,652 | ₩300,453 | -0.20% | 69.2만 |
|---|
| 2026.04.28 | ₩299,796 | ₩302,572 | ₩294,325 | ₩299,528 | -0.09% | 64.9만 |
|---|
| 2026.04.27 | ₩306,448 | ₩307,735 | ₩300,038 | ₩302,706 | -1.22% | 64.4만 |
|---|
| 2026.04.24 | ₩301,110 | ₩305,549 | ₩297,946 | ₩305,375 | +1.42% | 64.7만 |
|---|
| 2026.04.23 | ₩298,603 | ₩301,955 | ₩294,405 | ₩298,831 | +0.08% | 88.7만 |
|---|
| 2026.04.22 | ₩299,340 | ₩301,969 | ₩293,761 | ₩299,448 | +0.04% | 112.9만 |
|---|
| 2026.04.21 | ₩292,045 | ₩296,242 | ₩288,357 | ₩288,585 | -1.18% | 58.3만 |
|---|
| 2026.04.20 | ₩287,257 | ₩292,393 | ₩285,474 | ₩292,192 | +1.72% | 78.2만 |
|---|
| 2026.04.17 | ₩282,563 | ₩288,343 | ₩280,082 | ₩287,418 | +1.72% | 75.3만 |
|---|
| 2026.04.16 | ₩275,912 | ₩281,652 | ₩272,237 | ₩280,015 | +1.49% | 74.1만 |
|---|
| 2026.04.15 | ₩272,653 | ₩275,791 | ₩269,783 | ₩275,523 | +1.05% | 69만 |
|---|
| 2026.04.14 | ₩278,393 | ₩278,634 | ₩272,908 | ₩274,530 | -1.39% | 104만 |
|---|
| 2026.04.13 | ₩266,658 | ₩277,695 | ₩266,658 | ₩277,065 | +3.90% | 98.9만 |
|---|
| 2026.04.10 | ₩268,750 | ₩269,931 | ₩261,576 | ₩267,798 | -0.35% | 98.4만 |
|---|
| 2026.04.09 | ₩268,227 | ₩270,293 | ₩266,082 | ₩267,490 | -0.27% | 88.1만 |
|---|
| 2026.04.08 | ₩271,687 | ₩274,933 | ₩265,706 | ₩268,509 | -1.17% | 109.4만 |
|---|
| 2026.04.07 | ₩257,526 | ₩264,969 | ₩255,635 | ₩262,300 | +1.85% | 169.6만 |
|---|
| 2026.04.06 | ₩253,462 | ₩259,175 | ₩247,709 | ₩258,974 | +2.17% | 94.7만 |
|---|
| 2026.04.02 | ₩244,410 | ₩257,204 | ₩244,410 | ₩250,673 | +2.56% | 120.2만 |
|---|
| 2026.04.01 | ₩229,578 | ₩250,123 | ₩229,430 | ₩249,828 | +8.82% | 205.7만 |
|---|
| 2026.03.31 | ₩211,782 | ₩228,854 | ₩198,733 | ₩226,252 | +6.83% | 228.9만 |
|---|
| 2026.03.30 | ₩215,537 | ₩218,487 | ₩207,785 | ₩214,746 | -0.37% | 204.3만 |
|---|
| 2026.03.27 | ₩212,224 | ₩213,284 | ₩210,521 | ₩210,709 | -0.71% | 65.8만 |
|---|
| 2026.03.26 | ₩216,636 | ₩219,386 | ₩213,324 | ₩214,088 | -1.18% | 41.9만 |
|---|
| 2026.03.25 | ₩221,196 | ₩222,162 | ₩216,476 | ₩219,627 | -0.71% | 50.8만 |
|---|
| 2026.03.24 | ₩208,603 | ₩220,955 | ₩208,523 | ₩219,426 | +5.19% | 69.6만 |
|---|
| 2026.03.23 | ₩209,274 | ₩213,136 | ₩208,523 | ₩209,703 | +0.21% | 43.5만 |
|---|
| 2026.03.20 | ₩206,927 | ₩210,038 | ₩203,333 | ₩204,875 | -0.99% | 166.7만 |
|---|
| 2026.03.19 | ₩203,065 | ₩209,462 | ₩201,161 | ₩208,308 | +2.58% | 55.2만 |
|---|
| 2026.03.18 | ₩206,471 | ₩208,054 | ₩204,245 | ₩205,264 | -0.58% | 40.6만 |
|---|
| 2026.03.17 | ₩208,831 | ₩210,132 | ₩203,963 | ₩207,490 | -0.64% | 47만 |
|---|
| 2026.03.16 | ₩208,121 | ₩209,743 | ₩205,935 | ₩205,935 | -1.05% | 34.8만 |
|---|
| 2026.03.13 | ₩207,249 | ₩209,100 | ₩204,808 | ₩205,371 | -0.91% | 37.1만 |
|---|
| 2026.03.12 | ₩208,764 | ₩210,923 | ₩205,170 | ₩205,734 | -1.45% | 49.1만 |
|---|
| 2026.03.11 | ₩208,791 | ₩212,627 | ₩207,222 | ₩211,956 | +1.52% | 51.7만 |
|---|
| 2026.03.10 | ₩209,837 | ₩212,586 | ₩206,994 | ₩208,603 | -0.59% | 50.2만 |
|---|
| 2026.03.09 | ₩209,408 | ₩209,448 | ₩203,172 | ₩208,992 | -0.20% | 54.1만 |
|---|
| 2026.03.06 | ₩205,586 | ₩210,655 | ₩204,339 | ₩209,703 | +2.00% | 59.7만 |
|---|
| 2026.03.05 | ₩213,404 | ₩216,489 | ₩210,038 | ₩211,956 | -0.68% | 53.7만 |
|---|
| 2026.03.04 | ₩211,554 | ₩216,315 | ₩208,644 | ₩214,933 | +1.60% | 62만 |
|---|
| 2026.03.03 | ₩205,130 | ₩209,945 | ₩202,958 | ₩209,435 | +2.10% | 47.5만 |
|---|
| 2026.03.02 | ₩207,477 | ₩210,870 | ₩205,063 | ₩210,749 | +1.58% | 46.3만 |
|---|
| 2026.02.27 | ₩209,998 | ₩211,943 | ₩205,868 | ₩210,293 | +0.14% | 63.2만 |
|---|
| 2026.02.26 | ₩213,136 | ₩214,719 | ₩210,494 | ₩212,519 | -0.29% | 43.5만 |
|---|
| 2026.02.25 | ₩212,278 | ₩213,767 | ₩210,146 | ₩212,184 | -0.04% | 53.7만 |
|---|
| 2026.02.24 | ₩212,452 | ₩218,045 | ₩210,763 | ₩210,870 | -0.74% | 44.2만 |
|---|
| 2026.02.23 | ₩216,449 | ₩218,594 | ₩210,119 | ₩210,923 | -2.55% | 64.7만 |
|---|
| 2026.02.20 | ₩215,389 | ₩222,014 | ₩213,565 | ₩216,730 | +0.62% | 52.8만 |
|---|
| 2026.02.19 | ₩215,041 | ₩217,428 | ₩213,176 | ₩216,315 | +0.59% | 32.4만 |
|---|
| 2026.02.18 | ₩214,397 | ₩219,332 | ₩213,257 | ₩216,113 | +0.80% | 39.8만 |
|---|
| 2026.02.17 | ₩214,102 | ₩217,884 | ₩213,203 | ₩214,383 | +0.13% | 46.1만 |
|---|
| 2026.02.13 | ₩211,406 | ₩217,937 | ₩210,548 | ₩216,636 | +2.47% | 60만 |
|---|
| 2026.02.12 | ₩228,599 | ₩229,323 | ₩208,751 | ₩211,098 | -7.66% | 99.6만 |
|---|
| 2026.02.11 | ₩233,668 | ₩235,438 | ₩227,620 | ₩227,982 | -2.43% | 46만 |
|---|
| 2026.02.10 | ₩231,308 | ₩233,118 | ₩229,243 | ₩230,932 | -0.16% | 78.3만 |
|---|
| 2026.02.09 | ₩230,302 | ₩232,448 | ₩227,445 | ₩230,905 | +0.26% | 58.8만 |
|---|
| 2026.02.06 | ₩223,288 | ₩231,402 | ₩222,752 | ₩229,833 | +2.93% | 100만 |
|---|
| 2026.02.05 | ₩218,138 | ₩222,591 | ₩217,092 | ₩220,190 | +0.94% | 66.3만 |
|---|
| 2026.02.04 | ₩216,891 | ₩223,221 | ₩215,202 | ₩220,458 | +1.64% | 80.4만 |
|---|
| 2026.02.03 | ₩216,382 | ₩218,125 | ₩212,721 | ₩216,154 | -0.11% | 80.5만 |
|---|
| 2026.02.02 | ₩213,056 | ₩216,690 | ₩210,696 | ₩215,644 | +1.21% | 83.5만 |
|---|
| 2026.01.30 | ₩214,652 | ₩215,657 | ₩211,125 | ₩212,788 | -0.87% | 58.8만 |
|---|
| 2026.01.29 | ₩214,826 | ₩216,931 | ₩211,607 | ₩216,931 | +0.98% | 78.9만 |
|---|
| 2026.01.28 | ₩212,412 | ₩216,771 | ₩211,165 | ₩213,270 | +0.40% | 64.4만 |
|---|
| 2026.01.27 | ₩209,462 | ₩212,828 | ₩209,381 | ₩212,466 | +1.43% | 70만 |
|---|
| 2026.01.26 | ₩205,184 | ₩209,100 | ₩204,486 | ₩208,939 | +1.83% | 92.6만 |
|---|
| 2026.01.23 | ₩203,682 | ₩205,666 | ₩201,429 | ₩205,492 | +0.89% | 85만 |
|---|
| 2026.01.22 | ₩203,212 | ₩204,379 | ₩198,827 | ₩204,352 | +0.56% | 86.9만 |
|---|
| 2026.01.21 | ₩197,526 | ₩202,193 | ₩195,126 | ₩201,080 | +1.80% | 97만 |
|---|
| 2026.01.20 | ₩196,225 | ₩200,517 | ₩195,676 | ₩196,185 | -0.02% | 110.4만 |
|---|
| 2026.01.16 | ₩201,161 | ₩201,844 | ₩198,076 | ₩201,161 | 0.00% | 87.8만 |
|---|
| 2026.01.15 | ₩201,295 | ₩204,245 | ₩200,637 | ₩201,670 | +0.19% | 106.8만 |
|---|
| 2026.01.14 | ₩209,515 | ₩209,864 | ₩200,597 | ₩201,281 | -3.93% | 86.7만 |
|---|
| 2026.01.13 | ₩202,421 | ₩209,542 | ₩202,274 | ₩209,220 | +3.36% | 115.5만 |
|---|
| 2026.01.12 | ₩200,973 | ₩202,998 | ₩199,444 | ₩201,563 | +0.29% | 91.5만 |
|---|
| 2026.01.09 | ₩200,423 | ₩202,756 | ₩195,193 | ₩201,764 | +0.67% | 142.1만 |
|---|
| 2026.01.08 | ₩206,444 | ₩213,217 | ₩192,470 | ₩197,942 | -4.12% | 185.5만 |
|---|
| 2026.01.07 | ₩204,057 | ₩205,076 | ₩199,699 | ₩202,502 | -0.76% | 102만 |
|---|
| 2026.01.06 | ₩204,741 | ₩206,069 | ₩201,214 | ₩204,111 | -0.31% | 113.3만 |
|---|
| 2026.01.05 | ₩206,525 | ₩210,736 | ₩204,379 | ₩205,371 | -0.56% | 83.8만 |
|---|
| 2026.01.02 | ₩202,502 | ₩205,841 | ₩201,120 | ₩205,760 | +1.61% | 84.6만 |
|---|
| 2025.12.31 | ₩204,969 | ₩205,197 | ₩201,107 | ₩201,469 | -1.71% | 61.7만 |
|---|
| 2025.12.30 | ₩205,653 | ₩205,707 | ₩202,890 | ₩204,486 | -0.57% | 59.6만 |
|---|
| 2025.12.29 | ₩206,860 | ₩207,423 | ₩204,473 | ₩205,546 | -0.64% | 67만 |
|---|
| 2025.12.26 | ₩205,653 | ₩207,946 | ₩204,272 | ₩207,745 | +1.02% | 36.6만 |
|---|
| 2025.12.24 | ₩205,465 | ₩207,088 | ₩204,755 | ₩205,318 | -0.07% | 48.6만 |
|---|
| 2025.12.23 | ₩205,398 | ₩207,128 | ₩203,253 | ₩205,211 | -0.09% | 57.6만 |
|---|
| 2025.12.22 | ₩208,966 | ₩208,966 | ₩205,801 | ₩205,948 | -1.44% | 86.5만 |
|---|
| 2025.12.19 | ₩202,864 | ₩206,833 | ₩202,502 | ₩206,699 | +1.89% | 199.4만 |
|---|
| 2025.12.18 | ₩201,925 | ₩203,199 | ₩199,726 | ₩202,837 | +0.45% | 95.5만 |
|---|
| 2025.12.17 | ₩201,844 | ₩203,239 | ₩197,915 | ₩199,793 | -1.02% | 68.3만 |
|---|
| 2025.12.16 | ₩201,603 | ₩203,668 | ₩200,383 | ₩202,032 | +0.21% | 69.1만 |
|---|
| 2025.12.15 | ₩208,751 | ₩209,274 | ₩199,779 | ₩201,469 | -3.49% | 99.8만 |
|---|
| 2025.12.12 | ₩211,151 | ₩211,406 | ₩206,753 | ₩208,751 | -1.14% | 98.9만 |
|---|
| 2025.12.11 | ₩208,818 | ₩212,801 | ₩205,666 | ₩211,004 | +1.05% | 67.4만 |
|---|
| 2025.12.10 | ₩207,088 | ₩210,736 | ₩205,143 | ₩209,515 | +1.17% | 95.6만 |
|---|
| 2025.12.09 | ₩206,538 | ₩209,234 | ₩205,653 | ₩206,860 | +0.16% | 70.8만 |
|---|
| 2025.12.08 | ₩206,793 | ₩208,845 | ₩206,069 | ₩206,887 | +0.05% | 55.7만 |
|---|
| 2025.12.05 | ₩207,356 | ₩207,946 | ₩205,251 | ₩207,598 | +0.12% | 68.3만 |
|---|
| 2025.12.04 | ₩205,693 | ₩210,105 | ₩205,291 | ₩207,182 | +0.72% | 70.2만 |
|---|
| 2025.12.03 | ₩205,908 | ₩206,726 | ₩204,486 | ₩206,538 | +0.31% | 64.4만 |
|---|
| 2025.12.02 | ₩205,479 | ₩206,377 | ₩202,797 | ₩205,935 | +0.22% | 49.7만 |
|---|
| 2025.12.01 | ₩203,641 | ₩205,532 | ₩203,105 | ₩203,427 | -0.11% | 52.5만 |
|---|
| 2025.11.28 | ₩204,647 | ₩205,680 | ₩202,153 | ₩204,486 | -0.08% | 24만 |
|---|
| 2025.11.26 | ₩203,937 | ₩205,948 | ₩203,105 | ₩203,709 | -0.11% | 52.5만 |
|---|
| 2025.11.25 | ₩202,341 | ₩204,419 | ₩200,691 | ₩203,883 | +0.76% | 40.2만 |
|---|
| 2025.11.24 | ₩196,923 | ₩201,308 | ₩195,340 | ₩200,959 | +2.05% | 82.3만 |
|---|
| 2025.11.21 | ₩191,558 | ₩197,258 | ₩191,035 | ₩196,118 | +2.38% | 61.1만 |
|---|
| 2025.11.20 | ₩201,281 | ₩202,864 | ₩190,727 | ₩190,995 | -5.11% | 59.7만 |
|---|
| 2025.11.19 | ₩195,890 | ₩199,122 | ₩194,992 | ₩197,379 | +0.76% | 49만 |
|---|
| 2025.11.18 | ₩195,380 | ₩199,203 | ₩194,495 | ₩196,869 | +0.76% | 39만 |
|---|
| 2025.11.17 | ₩201,388 | ₩202,300 | ₩195,850 | ₩196,199 | -2.58% | 49.3만 |
|---|
| 2025.11.14 | ₩199,270 | ₩203,320 | ₩199,270 | ₩202,072 | +1.41% | 65.4만 |
|---|
| 2025.11.13 | ₩203,440 | ₩203,829 | ₩200,463 | ₩201,777 | -0.82% | 47.7만 |
|---|
| 2025.11.12 | ₩201,174 | ₩205,358 | ₩201,174 | ₩204,808 | +1.81% | 53.3만 |
|---|
| 2025.11.11 | ₩206,525 | ₩207,303 | ₩200,316 | ₩200,463 | -2.94% | 41.8만 |
|---|
| 2025.11.10 | ₩205,653 | ₩207,611 | ₩203,856 | ₩207,061 | +0.68% | 51.1만 |
|---|
| 2025.11.07 | ₩199,203 | ₩204,272 | ₩198,840 | ₩203,239 | +2.03% | 66.3만 |
|---|
| 2025.11.06 | ₩205,801 | ₩207,236 | ₩199,846 | ₩201,187 | -2.24% | 56.6만 |
|---|
| 2025.11.05 | ₩202,743 | ₩206,511 | ₩202,743 | ₩205,465 | +1.34% | 48.7만 |
|---|
| 2025.11.04 | ₩202,797 | ₩203,843 | ₩199,417 | ₩202,394 | -0.20% | 62.9만 |
|---|
| 2025.11.03 | ₩208,925 | ₩210,454 | ₩204,218 | ₩205,613 | -1.59% | 85.6만 |
|---|
| 2025.10.31 | ₩208,657 | ₩210,830 | ₩208,241 | ₩209,864 | +0.58% | 48.5만 |
|---|
| 2025.10.30 | ₩208,805 | ₩213,713 | ₩207,866 | ₩208,469 | -0.16% | 60만 |
|---|
| 2025.10.29 | ₩209,100 | ₩212,707 | ₩207,638 | ₩208,764 | -0.16% | 48.8만 |
|---|
| 2025.10.28 | ₩208,939 | ₩211,084 | ₩206,029 | ₩209,100 | +0.08% | 53만 |
|---|
| 2025.10.27 | ₩209,489 | ₩210,709 | ₩207,584 | ₩207,973 | -0.72% | 60.4만 |
|---|
| 2025.10.24 | ₩208,067 | ₩209,569 | ₩207,745 | ₩207,812 | -0.12% | 50만 |
|---|
| 2025.10.23 | ₩203,615 | ₩207,879 | ₩203,615 | ₩205,747 | +1.05% | 65.8만 |
|---|
| 2025.10.22 | ₩207,075 | ₩208,349 | ₩202,448 | ₩202,716 | -2.10% | 59.5만 |
|---|
| 2025.10.21 | ₩208,228 | ₩209,207 | ₩206,377 | ₩206,498 | -0.83% | 51.2만 |
|---|
| 2025.10.20 | ₩207,423 | ₩209,743 | ₩206,498 | ₩207,866 | +0.21% | 36.2만 |
|---|
| 2025.10.17 | ₩206,082 | ₩207,879 | ₩203,413 | ₩205,465 | -0.30% | 53.3만 |
|---|
| 2025.10.16 | ₩211,031 | ₩211,031 | ₩207,826 | ₩207,879 | -1.49% | 69.8만 |
|---|
| 2025.10.15 | ₩210,883 | ₩211,902 | ₩206,726 | ₩210,293 | -0.28% | 68.1만 |
|---|
| 2025.10.14 | ₩204,205 | ₩209,462 | ₩203,977 | ₩207,866 | +1.79% | 60.1만 |
|---|
| 2025.10.13 | ₩207,008 | ₩208,174 | ₩204,741 | ₩206,672 | -0.16% | 50.9만 |
|---|
| 2025.10.10 | ₩210,146 | ₩210,454 | ₩202,743 | ₩203,360 | -3.23% | 39.3만 |
|---|