시장 데이터를 불러오는 중
Synchrony Financial Depositary Shares, each Representing a 1/40th Interest in a Share of 5.625% Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series A · SYF-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,288 | ₩24,442 | ₩24,221 | ₩24,342 | +0.22% | 14만 |
| 2026.10.08 | ₩24,288 | ₩24,333 | ₩24,127 | ₩24,208 | -0.33% | 17만 |
| 2026.10.07 | ₩24,141 | ₩24,395 | ₩24,114 | ₩24,328 | +0.78% | 20.8만 |
| 2026.10.06 | ₩24,208 | ₩24,342 | ₩24,141 | ₩24,141 | -0.28% | 4만 |
| 2026.10.05 | ₩24,409 | ₩24,570 | ₩24,074 | ₩24,248 | -0.66% | 9.3만 |
| 2026.10.02 | ₩24,382 | ₩24,570 | ₩23,966 | ₩24,288 | -0.39% | 3.3만 |
| 2026.10.01 | ₩23,966 | ₩24,516 | ₩23,792 | ₩24,382 | +1.73% | 11.9만 |
| 2026.09.30 | ₩24,208 | ₩24,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,047 |
| ₩24,047 |
| -0.66% |
| 23.1만 |
| 2026.09.29 | ₩24,342 | ₩24,436 | ₩24,141 | ₩24,141 | -0.83% | 10.2만 |
|---|
| 2026.09.28 | ₩24,307 | ₩24,516 | ₩24,168 | ₩24,194 | -0.47% | 13.1만 |
|---|
| 2026.09.25 | ₩24,556 | ₩24,793 | ₩24,302 | ₩24,342 | -0.87% | 11.2만 |
|---|
| 2026.09.24 | ₩24,489 | ₩24,637 | ₩24,489 | ₩24,511 | +0.09% | 3.9만 |
|---|
| 2026.09.23 | ₩24,811 | ₩24,845 | ₩24,489 | ₩24,556 | -1.03% | 5.8만 |
|---|
| 2026.09.22 | ₩24,704 | ₩24,986 | ₩24,704 | ₩24,744 | +0.16% | 2.3만 |
|---|
| 2026.09.21 | ₩24,878 | ₩25,401 | ₩24,677 | ₩24,677 | -0.81% | 2.5만 |
|---|
| 2026.09.18 | ₩25,321 | ₩25,468 | ₩24,677 | ₩24,677 | -2.54% | 4.1만 |
|---|
| 2026.09.17 | ₩25,039 | ₩25,227 | ₩24,918 | ₩25,160 | +0.48% | 2.5만 |
|---|
| 2026.09.16 | ₩24,959 | ₩25,274 | ₩24,721 | ₩24,945 | -0.05% | 3.3만 |
|---|
| 2026.09.15 | ₩24,784 | ₩24,932 | ₩24,493 | ₩24,932 | +0.60% | 5.7만 |
|---|
| 2026.09.14 | ₩24,664 | ₩24,797 | ₩24,570 | ₩24,624 | -0.16% | 3.6만 |
|---|
| 2026.09.11 | ₩24,691 | ₩24,850 | ₩24,624 | ₩24,798 | +0.43% | 3.4만 |
|---|
| 2026.09.10 | ₩24,597 | ₩24,851 | ₩24,597 | ₩24,677 | +0.33% | 3.2만 |
|---|
| 2026.09.09 | ₩24,945 | ₩24,945 | ₩24,559 | ₩24,825 | -0.48% | 6만 |
|---|
| 2026.09.08 | ₩24,744 | ₩25,066 | ₩24,610 | ₩24,832 | +0.35% | 3.2만 |
|---|
| 2026.09.04 | ₩24,650 | ₩24,892 | ₩24,650 | ₩24,746 | +0.39% | 2.6만 |
|---|
| 2026.09.03 | ₩24,927 | ₩24,927 | ₩24,583 | ₩24,650 | -1.11% | 13.8만 |
|---|
| 2026.09.02 | ₩24,852 | ₩25,132 | ₩24,704 | ₩24,758 | -0.38% | 5.2만 |
|---|
| 2026.09.01 | ₩24,811 | ₩25,120 | ₩24,744 | ₩24,892 | +0.32% | 5.9만 |
|---|
| 2026.08.31 | ₩24,878 | ₩25,057 | ₩24,610 | ₩24,865 | -0.05% | 8.7만 |
|---|
| 2026.08.28 | ₩24,972 | ₩25,153 | ₩24,852 | ₩24,919 | -0.21% | 6.6만 |
|---|
| 2026.08.27 | ₩24,892 | ₩25,243 | ₩24,892 | ₩25,080 | +0.75% | 4.7만 |
|---|
| 2026.08.26 | ₩24,945 | ₩25,214 | ₩24,838 | ₩24,945 | 0.00% | 4.3만 |
|---|
| 2026.08.25 | ₩25,012 | ₩25,314 | ₩24,852 | ₩24,919 | -0.38% | 4만 |
|---|
| 2026.08.24 | ₩25,214 | ₩25,401 | ₩25,012 | ₩25,066 | -0.59% | 4.5만 |
|---|
| 2026.08.21 | ₩25,576 | ₩25,777 | ₩25,147 | ₩25,214 | -1.42% | 5.7만 |
|---|
| 2026.08.20 | ₩25,696 | ₩25,886 | ₩25,509 | ₩25,629 | -0.26% | 6.6만 |
|---|
| 2026.08.19 | ₩25,790 | ₩25,982 | ₩25,696 | ₩25,777 | -0.05% | 3.3만 |
|---|
| 2026.08.18 | ₩25,871 | ₩25,884 | ₩25,630 | ₩25,750 | -0.47% | 2.6만 |
|---|
| 2026.08.17 | ₩25,978 | ₩26,005 | ₩25,884 | ₩25,924 | -0.21% | 5.4만 |
|---|
| 2026.08.14 | ₩25,857 | ₩25,965 | ₩25,777 | ₩25,898 | +0.16% | 3.1만 |
|---|
| 2026.08.13 | ₩25,831 | ₩25,978 | ₩25,777 | ₩25,844 | +0.05% | 2.7만 |
|---|
| 2026.08.12 | ₩25,898 | ₩25,938 | ₩25,750 | ₩25,831 | -0.26% | 3.5만 |
|---|
| 2026.08.11 | ₩25,750 | ₩25,938 | ₩25,730 | ₩25,730 | -0.08% | 4.1만 |
|---|
| 2026.08.10 | ₩25,683 | ₩25,777 | ₩25,549 | ₩25,723 | +0.16% | 5.1만 |
|---|
| 2026.08.07 | ₩25,670 | ₩25,817 | ₩25,590 | ₩25,629 | -0.16% | 6.4만 |
|---|
| 2026.08.06 | ₩25,562 | ₩25,710 | ₩25,348 | ₩25,576 | +0.05% | 3.3만 |
|---|
| 2026.08.05 | ₩25,603 | ₩25,750 | ₩25,442 | ₩25,603 | 0.00% | 6.1만 |
|---|
| 2026.08.04 | ₩26,085 | ₩26,179 | ₩26,045 | ₩26,085 | 0.00% | 4.7만 |
|---|
| 2026.08.03 | ₩26,072 | ₩26,112 | ₩25,951 | ₩26,112 | +0.15% | 4.3만 |
|---|
| 2026.07.31 | ₩25,965 | ₩26,112 | ₩25,790 | ₩25,884 | -0.31% | 9.1만 |
|---|
| 2026.07.30 | ₩25,763 | ₩26,072 | ₩25,495 | ₩25,911 | +0.57% | 4.2만 |
|---|
| 2026.07.29 | ₩25,616 | ₩25,938 | ₩25,428 | ₩25,710 | +0.37% | 10.9만 |
|---|
| 2026.07.28 | ₩25,321 | ₩25,683 | ₩25,227 | ₩25,683 | +1.43% | 6.1만 |
|---|
| 2026.07.27 | ₩25,321 | ₩25,775 | ₩25,227 | ₩25,321 | 0.00% | 4.5만 |
|---|
| 2026.07.24 | ₩25,254 | ₩25,254 | ₩25,147 | ₩25,147 | -0.42% | 2.8만 |
|---|
| 2026.07.23 | ₩25,227 | ₩25,254 | ₩25,133 | ₩25,173 | -0.21% | 6.1만 |
|---|
| 2026.07.22 | ₩25,200 | ₩25,319 | ₩25,173 | ₩25,281 | +0.32% | 3.6만 |
|---|
| 2026.07.21 | ₩25,214 | ₩25,308 | ₩25,160 | ₩25,173 | -0.16% | 4.8만 |
|---|
| 2026.07.20 | ₩25,334 | ₩25,334 | ₩25,160 | ₩25,321 | -0.05% | 3만 |
|---|
| 2026.07.17 | ₩25,187 | ₩25,334 | ₩25,147 | ₩25,334 | +0.59% | 4.7만 |
|---|
| 2026.07.16 | ₩25,334 | ₩25,334 | ₩25,160 | ₩25,267 | -0.26% | 2.1만 |
|---|
| 2026.07.15 | ₩25,187 | ₩25,482 | ₩25,120 | ₩25,348 | +0.64% | 3.3만 |
|---|
| 2026.07.14 | ₩25,053 | ₩25,214 | ₩25,053 | ₩25,187 | +0.54% | 4.9만 |
|---|
| 2026.07.13 | ₩25,133 | ₩25,133 | ₩25,026 | ₩25,039 | -0.37% | 3.2만 |
|---|
| 2026.07.10 | ₩25,147 | ₩25,254 | ₩25,053 | ₩25,133 | -0.05% | 4.7만 |
|---|
| 2026.07.09 | ₩25,026 | ₩25,160 | ₩25,026 | ₩25,133 | +0.43% | 2.8만 |
|---|
| 2026.07.08 | ₩25,147 | ₩25,348 | ₩24,959 | ₩25,012 | -0.53% | 7.1만 |
|---|
| 2026.07.07 | ₩25,281 | ₩25,321 | ₩25,106 | ₩25,160 | -0.48% | 6.5만 |
|---|
| 2026.07.06 | ₩25,120 | ₩25,281 | ₩25,013 | ₩25,281 | +0.64% | 4.2만 |
|---|
| 2026.07.02 | ₩24,999 | ₩25,200 | ₩24,932 | ₩25,147 | +0.59% | 3.6만 |
|---|
| 2026.07.01 | ₩25,012 | ₩25,187 | ₩24,972 | ₩24,986 | -0.11% | 5.7만 |
|---|
| 2026.06.30 | ₩25,093 | ₩25,361 | ₩24,825 | ₩24,905 | -0.75% | 24.4만 |
|---|
| 2026.06.29 | ₩25,080 | ₩25,294 | ₩25,012 | ₩25,173 | +0.37% | 7.7만 |
|---|
| 2026.06.26 | ₩24,838 | ₩25,173 | ₩24,811 | ₩25,026 | +0.76% | 4.7만 |
|---|
| 2026.06.25 | ₩25,080 | ₩25,388 | ₩24,825 | ₩24,959 | -0.48% | 8.3만 |
|---|
| 2026.06.24 | ₩25,066 | ₩25,348 | ₩25,026 | ₩25,026 | -0.16% | 3만 |
|---|
| 2026.06.23 | ₩25,294 | ₩25,442 | ₩25,012 | ₩25,120 | -0.69% | 9.6만 |
|---|
| 2026.06.22 | ₩25,482 | ₩25,535 | ₩25,147 | ₩25,267 | -0.84% | 7.8만 |
|---|
| 2026.06.18 | ₩25,495 | ₩25,696 | ₩25,415 | ₩25,482 | -0.05% | 8.2만 |
|---|
| 2026.06.17 | ₩25,455 | ₩25,656 | ₩25,415 | ₩25,415 | -0.16% | 2.7만 |
|---|
| 2026.06.16 | ₩25,482 | ₩25,656 | ₩25,407 | ₩25,589 | +0.42% | 8.3만 |
|---|
| 2026.06.15 | ₩25,495 | ₩25,629 | ₩25,401 | ₩25,482 | -0.05% | 5만 |
|---|
| 2026.06.12 | ₩25,281 | ₩25,415 | ₩25,267 | ₩25,321 | +0.16% | 3.4만 |
|---|
| 2026.06.11 | ₩25,482 | ₩25,589 | ₩25,080 | ₩25,348 | -0.53% | 9.8만 |
|---|
| 2026.06.10 | ₩25,535 | ₩25,750 | ₩25,348 | ₩25,401 | -0.53% | 5.5만 |
|---|
| 2026.06.09 | ₩26,595 | ₩26,595 | ₩25,576 | ₩25,656 | -3.53% | 7.2만 |
|---|
| 2026.06.08 | ₩26,354 | ₩26,595 | ₩25,991 | ₩25,991 | -1.37% | 4만 |
|---|
| 2026.06.05 | ₩26,219 | ₩26,380 | ₩26,219 | ₩26,327 | +0.41% | 4.7만 |
|---|
| 2026.06.04 | ₩26,421 | ₩26,488 | ₩26,179 | ₩26,233 | -0.71% | 6.4만 |
|---|
| 2026.06.03 | ₩26,327 | ₩26,635 | ₩26,327 | ₩26,367 | +0.15% | 2만 |
|---|
| 2026.06.02 | ₩26,421 | ₩26,613 | ₩26,327 | ₩26,327 | -0.36% | 4.5만 |
|---|
| 2026.06.01 | ₩26,407 | ₩26,568 | ₩26,407 | ₩26,488 | +0.30% | 1.9만 |
|---|
| 2026.05.29 | ₩26,461 | ₩26,649 | ₩26,327 | ₩26,327 | -0.51% | 9.2만 |
|---|
| 2026.05.28 | ₩26,488 | ₩26,622 | ₩26,367 | ₩26,421 | -0.25% | 3.6만 |
|---|
| 2026.05.27 | ₩26,675 | ₩26,734 | ₩26,367 | ₩26,468 | -0.78% | 6.9만 |
|---|
| 2026.05.26 | ₩26,474 | ₩26,675 | ₩26,434 | ₩26,541 | +0.25% | 3.4만 |
|---|
| 2026.05.22 | ₩26,488 | ₩26,501 | ₩26,287 | ₩26,434 | -0.20% | 2만 |
|---|
| 2026.05.21 | ₩26,488 | ₩26,622 | ₩26,179 | ₩26,367 | -0.46% | 3.8만 |
|---|
| 2026.05.20 | ₩26,394 | ₩26,675 | ₩26,394 | ₩26,515 | +0.46% | 2.8만 |
|---|
| 2026.05.19 | ₩26,649 | ₩26,649 | ₩26,380 | ₩26,407 | -0.91% | 6만 |
|---|
| 2026.05.18 | ₩26,769 | ₩26,769 | ₩26,665 | ₩26,675 | -0.35% | 4.7만 |
|---|
| 2026.05.15 | ₩26,850 | ₩26,879 | ₩26,689 | ₩26,743 | -0.40% | 7.9만 |
|---|
| 2026.05.14 | ₩26,930 | ₩26,984 | ₩26,877 | ₩26,930 | 0.00% | 2.9만 |
|---|
| 2026.05.13 | ₩26,836 | ₩26,957 | ₩26,836 | ₩26,877 | +0.15% | 1.8만 |
|---|
| 2026.05.12 | ₩26,903 | ₩27,011 | ₩26,769 | ₩26,877 | -0.10% | 4.9만 |
|---|
| 2026.05.11 | ₩26,957 | ₩27,038 | ₩26,917 | ₩26,971 | +0.05% | 8.4만 |
|---|
| 2026.05.08 | ₩26,957 | ₩27,038 | ₩26,930 | ₩26,957 | 0.00% | 2.3만 |
|---|
| 2026.05.07 | ₩26,945 | ₩26,984 | ₩26,863 | ₩26,890 | -0.20% | 7.5만 |
|---|
| 2026.05.06 | ₩26,984 | ₩27,086 | ₩26,823 | ₩26,944 | -0.15% | 21.1만 |
|---|
| 2026.05.05 | ₩27,118 | ₩27,185 | ₩26,890 | ₩26,930 | -0.69% | 13.6만 |
|---|
| 2026.05.04 | ₩27,386 | ₩27,520 | ₩27,333 | ₩27,427 | +0.15% | 5.8만 |
|---|
| 2026.05.01 | ₩27,467 | ₩27,561 | ₩27,359 | ₩27,507 | +0.15% | 6.2만 |
|---|
| 2026.04.30 | ₩27,239 | ₩27,480 | ₩27,239 | ₩27,480 | +0.89% | 4.4만 |
|---|
| 2026.04.29 | ₩27,427 | ₩27,427 | ₩27,158 | ₩27,225 | -0.73% | 2.3만 |
|---|
| 2026.04.28 | ₩27,413 | ₩27,427 | ₩27,319 | ₩27,346 | -0.24% | 2.5만 |
|---|
| 2026.04.27 | ₩27,373 | ₩27,480 | ₩27,326 | ₩27,467 | +0.34% | 7.8만 |
|---|
| 2026.04.24 | ₩27,185 | ₩27,359 | ₩27,058 | ₩27,292 | +0.39% | 8.3만 |
|---|
| 2026.04.23 | ₩26,903 | ₩27,225 | ₩26,756 | ₩27,199 | +1.10% | 16.9만 |
|---|
| 2026.04.22 | ₩26,930 | ₩27,024 | ₩26,823 | ₩26,997 | +0.25% | 2.5만 |
|---|
| 2026.04.21 | ₩27,011 | ₩27,011 | ₩26,836 | ₩26,930 | -0.30% | 7.6만 |
|---|
| 2026.04.20 | ₩26,823 | ₩27,024 | ₩26,823 | ₩26,944 | +0.45% | 6.9만 |
|---|
| 2026.04.17 | ₩26,686 | ₩26,957 | ₩26,686 | ₩26,716 | +0.11% | 3.7만 |
|---|
| 2026.04.16 | ₩26,850 | ₩26,957 | ₩26,756 | ₩26,810 | -0.15% | 5.4만 |
|---|
| 2026.04.15 | ₩26,665 | ₩26,944 | ₩26,665 | ₩26,944 | +1.05% | 2.1만 |
|---|
| 2026.04.14 | ₩26,582 | ₩26,823 | ₩26,515 | ₩26,823 | +0.91% | 6.6만 |
|---|
| 2026.04.13 | ₩26,501 | ₩26,642 | ₩26,488 | ₩26,582 | +0.30% | 3.3만 |
|---|
| 2026.04.10 | ₩26,340 | ₩26,702 | ₩26,281 | ₩26,515 | +0.66% | 2만 |
|---|
| 2026.04.09 | ₩26,300 | ₩26,662 | ₩26,146 | ₩26,488 | +0.71% | 4.1만 |
|---|
| 2026.04.08 | ₩25,951 | ₩26,287 | ₩25,951 | ₩26,273 | +1.24% | 3.3만 |
|---|
| 2026.04.07 | ₩25,817 | ₩25,991 | ₩25,629 | ₩25,857 | +0.16% | 6.2만 |
|---|
| 2026.04.06 | ₩25,482 | ₩25,871 | ₩25,482 | ₩25,817 | +1.32% | 2.5만 |
|---|
| 2026.04.02 | ₩25,147 | ₩25,643 | ₩25,147 | ₩25,603 | +1.81% | 3.3만 |
|---|
| 2026.04.01 | ₩24,959 | ₩25,281 | ₩24,919 | ₩25,267 | +1.24% | 4.2만 |
|---|
| 2026.03.31 | ₩25,348 | ₩25,535 | ₩24,691 | ₩24,905 | -1.75% | 21.9만 |
|---|
| 2026.03.30 | ₩25,187 | ₩25,368 | ₩25,173 | ₩25,173 | -0.05% | 4.7만 |
|---|
| 2026.03.27 | ₩25,160 | ₩25,234 | ₩24,952 | ₩25,160 | 0.00% | 4.6만 |
|---|
| 2026.03.26 | ₩25,489 | ₩25,489 | ₩25,066 | ₩25,066 | -1.66% | 10만 |
|---|
| 2026.03.25 | ₩25,401 | ₩25,482 | ₩25,147 | ₩25,227 | -0.69% | 5.3만 |
|---|
| 2026.03.24 | ₩25,113 | ₩25,509 | ₩25,113 | ₩25,153 | +0.16% | 3.2만 |
|---|
| 2026.03.23 | ₩25,482 | ₩25,549 | ₩25,187 | ₩25,200 | -1.11% | 4.5만 |
|---|
| 2026.03.20 | ₩25,603 | ₩25,603 | ₩25,066 | ₩25,187 | -1.62% | 26.5만 |
|---|
| 2026.03.19 | ₩25,571 | ₩25,831 | ₩25,495 | ₩25,589 | +0.07% | 7.6만 |
|---|
| 2026.03.18 | ₩25,750 | ₩25,817 | ₩25,624 | ₩25,624 | -0.49% | 2.7만 |
|---|
| 2026.03.17 | ₩25,770 | ₩25,804 | ₩25,710 | ₩25,777 | +0.03% | 4.2만 |
|---|
| 2026.03.16 | ₩26,076 | ₩26,076 | ₩25,482 | ₩25,576 | -1.92% | 5.2만 |
|---|
| 2026.03.13 | ₩25,723 | ₩25,965 | ₩25,549 | ₩25,549 | -0.68% | 4.9만 |
|---|
| 2026.03.12 | ₩26,206 | ₩26,206 | ₩25,428 | ₩25,670 | -2.05% | 24.5만 |
|---|
| 2026.03.11 | ₩26,287 | ₩26,354 | ₩26,045 | ₩26,045 | -0.92% | 6.5만 |
|---|
| 2026.03.10 | ₩26,077 | ₩26,327 | ₩26,077 | ₩26,300 | +0.86% | 495 |
|---|
| 2026.03.09 | ₩25,978 | ₩26,125 | ₩25,851 | ₩26,018 | +0.15% | 495 |
|---|
| 2026.03.06 | ₩26,059 | ₩26,206 | ₩25,911 | ₩26,032 | -0.10% | 495 |
|---|
| 2026.03.05 | ₩26,219 | ₩26,380 | ₩26,219 | ₩26,273 | +0.20% | 495 |
|---|
| 2026.03.04 | ₩26,246 | ₩26,488 | ₩26,219 | ₩26,219 | -0.10% | 495 |
|---|
| 2026.03.03 | ₩26,461 | ₩26,528 | ₩26,038 | ₩26,099 | -1.37% | 495 |
|---|
| 2026.03.02 | ₩26,528 | ₩26,720 | ₩26,506 | ₩26,582 | +0.20% | 495 |
|---|
| 2026.02.27 | ₩26,608 | ₩26,702 | ₩26,421 | ₩26,474 | -0.50% | 495 |
|---|
| 2026.02.26 | ₩26,716 | ₩26,756 | ₩26,622 | ₩26,649 | -0.25% | 4.6만 |
|---|
| 2026.02.25 | ₩26,595 | ₩26,689 | ₩26,595 | ₩26,675 | +0.30% | 495 |
|---|
| 2026.02.24 | ₩26,568 | ₩26,729 | ₩26,568 | ₩26,702 | +0.50% | 495 |
|---|
| 2026.02.23 | ₩26,515 | ₩26,716 | ₩26,515 | ₩26,622 | +0.40% | 495 |
|---|
| 2026.02.20 | ₩26,595 | ₩26,662 | ₩26,595 | ₩26,595 | 0.00% | 4.3만 |
|---|
| 2026.02.19 | ₩26,528 | ₩26,689 | ₩26,488 | ₩26,528 | 0.00% | 4.9만 |
|---|
| 2026.02.18 | ₩26,528 | ₩26,716 | ₩26,488 | ₩26,608 | +0.30% | 7.4만 |
|---|
| 2026.02.17 | ₩26,608 | ₩26,608 | ₩26,367 | ₩26,528 | -0.30% | 9.9만 |
|---|
| 2026.02.13 | ₩26,340 | ₩26,474 | ₩26,277 | ₩26,287 | -0.20% | 2.8만 |
|---|
| 2026.02.12 | ₩26,246 | ₩26,340 | ₩26,206 | ₩26,246 | 0.00% | 1.9만 |
|---|
| 2026.02.11 | ₩26,260 | ₩26,367 | ₩26,233 | ₩26,233 | -0.10% | 3만 |
|---|
| 2026.02.10 | ₩26,300 | ₩26,367 | ₩26,219 | ₩26,300 | 0.00% | 6.1만 |
|---|
| 2026.02.09 | ₩26,152 | ₩26,353 | ₩26,152 | ₩26,273 | +0.46% | 2.5만 |
|---|
| 2026.02.06 | ₩26,152 | ₩26,353 | ₩26,152 | ₩26,246 | +0.36% | 4.3만 |
|---|
| 2026.02.05 | ₩26,233 | ₩26,541 | ₩26,233 | ₩26,461 | +0.87% | 3.1만 |
|---|
| 2026.02.04 | ₩26,447 | ₩26,515 | ₩26,219 | ₩26,327 | -0.46% | 5.2만 |
|---|
| 2026.02.03 | ₩26,300 | ₩26,474 | ₩26,300 | ₩26,421 | +0.46% | 4.4만 |
|---|
| 2026.02.02 | ₩26,394 | ₩26,608 | ₩26,219 | ₩26,287 | -0.41% | 5.3만 |
|---|
| 2026.01.30 | ₩26,580 | ₩26,675 | ₩26,367 | ₩26,367 | -0.80% | 9.4만 |
|---|
| 2026.01.29 | ₩26,488 | ₩26,608 | ₩26,447 | ₩26,501 | +0.05% | 2.5만 |
|---|
| 2026.01.28 | ₩26,515 | ₩26,584 | ₩26,407 | ₩26,490 | -0.09% | 2.4만 |
|---|
| 2026.01.27 | ₩26,743 | ₩26,743 | ₩26,501 | ₩26,515 | -0.85% | 3.1만 |
|---|
| 2026.01.26 | ₩26,662 | ₩26,689 | ₩26,407 | ₩26,595 | -0.25% | 6.3만 |
|---|
| 2026.01.23 | ₩26,608 | ₩26,823 | ₩26,501 | ₩26,541 | -0.25% | 3.7만 |
|---|
| 2026.01.22 | ₩26,501 | ₩26,622 | ₩26,488 | ₩26,488 | -0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩26,488 | ₩26,555 | ₩26,394 | ₩26,434 | -0.20% | 3.6만 |
|---|
| 2026.01.20 | ₩26,488 | ₩26,568 | ₩26,354 | ₩26,437 | -0.19% | 7.1만 |
|---|
| 2026.01.16 | ₩26,447 | ₩26,662 | ₩26,447 | ₩26,622 | +0.66% | 4.1만 |
|---|
| 2026.01.15 | ₩26,421 | ₩26,662 | ₩26,380 | ₩26,447 | +0.10% | 10.3만 |
|---|
| 2026.01.14 | ₩26,474 | ₩26,528 | ₩26,287 | ₩26,434 | -0.15% | 4.6만 |
|---|
| 2026.01.13 | ₩26,528 | ₩26,662 | ₩26,394 | ₩26,394 | -0.51% | 7.3만 |
|---|
| 2026.01.12 | ₩26,555 | ₩26,689 | ₩26,421 | ₩26,541 | -0.05% | 7.5만 |
|---|
| 2026.01.09 | ₩26,849 | ₩26,903 | ₩26,756 | ₩26,783 | -0.25% | 5.5만 |
|---|
| 2026.01.08 | ₩26,756 | ₩26,843 | ₩26,756 | ₩26,756 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩26,756 | ₩26,810 | ₩26,689 | ₩26,756 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩26,608 | ₩26,743 | ₩26,447 | ₩26,743 | +0.50% | 9.3만 |
|---|
| 2026.01.05 | ₩26,447 | ₩26,756 | ₩26,301 | ₩26,555 | +0.41% | 16.6만 |
|---|
| 2026.01.02 | ₩26,287 | ₩26,394 | ₩26,219 | ₩26,354 | +0.26% | 3.3만 |
|---|
| 2025.12.31 | ₩26,260 | ₩26,300 | ₩26,018 | ₩26,273 | +0.05% | 13.2만 |
|---|
| 2025.12.30 | ₩26,287 | ₩26,287 | ₩26,085 | ₩26,193 | -0.36% | 12.1만 |
|---|
| 2025.12.29 | ₩26,099 | ₩26,313 | ₩26,086 | ₩26,179 | +0.31% | 4.7만 |
|---|
| 2025.12.26 | ₩26,193 | ₩26,219 | ₩26,166 | ₩26,193 | 0.00% | 2.8만 |
|---|
| 2025.12.24 | ₩26,152 | ₩26,287 | ₩26,099 | ₩26,166 | +0.05% | 1.2만 |
|---|
| 2025.12.23 | ₩26,018 | ₩26,219 | ₩26,018 | ₩26,112 | +0.36% | 4.6만 |
|---|
| 2025.12.22 | ₩25,656 | ₩26,193 | ₩25,576 | ₩26,112 | +1.78% | 8.4만 |
|---|
| 2025.12.19 | ₩26,018 | ₩26,166 | ₩26,018 | ₩26,099 | +0.31% | 2.4만 |
|---|
| 2025.12.18 | ₩25,817 | ₩26,126 | ₩25,817 | ₩26,085 | +1.04% | 6.2만 |
|---|
| 2025.12.17 | ₩25,750 | ₩25,777 | ₩25,643 | ₩25,750 | 0.00% | 4.6만 |
|---|
| 2025.12.16 | ₩25,656 | ₩25,750 | ₩25,629 | ₩25,750 | +0.37% | 2.6만 |
|---|
| 2025.12.15 | ₩25,643 | ₩25,750 | ₩25,549 | ₩25,710 | +0.26% | 6.4만 |
|---|
| 2025.12.12 | ₩25,670 | ₩25,696 | ₩25,549 | ₩25,603 | -0.26% | 3.4만 |
|---|
| 2025.12.11 | ₩25,750 | ₩25,844 | ₩25,683 | ₩25,710 | -0.16% | 8.2만 |
|---|
| 2025.12.10 | ₩25,562 | ₩25,750 | ₩25,522 | ₩25,710 | +0.58% | 3.8만 |
|---|
| 2025.12.09 | ₩25,562 | ₩25,777 | ₩25,549 | ₩25,549 | -0.05% | 5.9만 |
|---|
| 2025.12.08 | ₩25,911 | ₩25,911 | ₩25,616 | ₩25,683 | -0.88% | 8.4만 |
|---|
| 2025.12.05 | ₩25,884 | ₩26,068 | ₩25,777 | ₩25,777 | -0.41% | 6.6만 |
|---|
| 2025.12.04 | ₩26,032 | ₩26,166 | ₩25,911 | ₩25,965 | -0.26% | 2.5만 |
|---|
| 2025.12.03 | ₩26,354 | ₩26,434 | ₩25,951 | ₩26,032 | -1.22% | 6.3만 |
|---|
| 2025.12.02 | ₩26,246 | ₩26,447 | ₩26,206 | ₩26,300 | +0.20% | 2.7만 |
|---|
| 2025.12.01 | ₩26,206 | ₩26,488 | ₩26,206 | ₩26,246 | +0.15% | 3.1만 |
|---|
| 2025.11.28 | ₩26,394 | ₩26,447 | ₩26,246 | ₩26,287 | -0.41% | 1.7만 |
|---|
| 2025.11.26 | ₩26,327 | ₩26,528 | ₩26,327 | ₩26,407 | +0.31% | 4.9만 |
|---|
| 2025.11.25 | ₩26,246 | ₩26,809 | ₩26,219 | ₩26,300 | +0.20% | 2.7만 |
|---|
| 2025.11.24 | ₩26,461 | ₩26,461 | ₩26,179 | ₩26,287 | -0.66% | 3.3만 |
|---|
| 2025.11.21 | ₩26,152 | ₩26,756 | ₩25,978 | ₩26,340 | +0.72% | 4.1만 |
|---|
| 2025.11.20 | ₩26,447 | ₩26,474 | ₩25,951 | ₩26,152 | -1.12% | 4.1만 |
|---|
| 2025.11.19 | ₩26,582 | ₩26,622 | ₩26,327 | ₩26,360 | -0.83% | 3만 |
|---|
| 2025.11.18 | ₩26,675 | ₩26,755 | ₩26,488 | ₩26,608 | -0.25% | 3.6만 |
|---|
| 2025.11.17 | ₩26,997 | ₩26,997 | ₩26,489 | ₩26,635 | -1.34% | 5.8만 |
|---|
| 2025.11.14 | ₩26,649 | ₩27,091 | ₩26,622 | ₩26,836 | +0.70% | 3만 |
|---|
| 2025.11.13 | ₩26,836 | ₩26,930 | ₩26,622 | ₩26,675 | -0.60% | 3.7만 |
|---|
| 2025.11.12 | ₩27,105 | ₩27,105 | ₩26,935 | ₩26,957 | -0.54% | 4.3만 |
|---|
| 2025.11.11 | ₩26,971 | ₩27,199 | ₩26,944 | ₩27,084 | +0.42% | 1.9만 |
|---|
| 2025.11.10 | ₩26,850 | ₩27,118 | ₩26,702 | ₩27,105 | +0.95% | 4.5만 |
|---|
| 2025.11.07 | ₩26,662 | ₩26,823 | ₩26,555 | ₩26,823 | +0.60% | 5.4만 |
|---|
| 2025.11.06 | ₩26,488 | ₩26,702 | ₩26,488 | ₩26,689 | +0.76% | 3.9만 |
|---|
| 2025.11.05 | ₩26,421 | ₩26,635 | ₩26,233 | ₩26,528 | +0.41% | 5.4만 |
|---|
| 2025.11.04 | ₩26,608 | ₩26,780 | ₩26,488 | ₩26,675 | +0.25% | 5.5만 |
|---|
| 2025.11.03 | ₩26,903 | ₩26,944 | ₩26,603 | ₩26,702 | -0.75% | 5.7만 |
|---|
| 2025.10.31 | ₩26,930 | ₩27,225 | ₩26,890 | ₩26,890 | -0.15% | 5.4만 |
|---|
| 2025.10.30 | ₩27,131 | ₩27,172 | ₩26,917 | ₩27,051 | -0.30% | 2만 |
|---|
| 2025.10.29 | ₩27,185 | ₩27,289 | ₩27,105 | ₩27,172 | -0.05% | 2만 |
|---|
| 2025.10.28 | ₩27,185 | ₩27,427 | ₩27,105 | ₩27,252 | +0.25% | 5.9만 |
|---|
| 2025.10.27 | ₩27,409 | ₩27,427 | ₩26,971 | ₩27,158 | -0.92% | 6.9만 |
|---|
| 2025.10.24 | ₩27,199 | ₩27,426 | ₩27,199 | ₩27,386 | +0.69% | 1.7만 |
|---|
| 2025.10.23 | ₩26,903 | ₩27,239 | ₩26,890 | ₩27,212 | +1.15% | 3만 |
|---|
| 2025.10.22 | ₩27,359 | ₩27,359 | ₩26,836 | ₩26,984 | -1.37% | 6.4만 |
|---|
| 2025.10.21 | ₩27,091 | ₩27,427 | ₩27,091 | ₩27,306 | +0.79% | 3.6만 |
|---|
| 2025.10.20 | ₩27,118 | ₩27,427 | ₩27,118 | ₩27,145 | +0.10% | 3.2만 |
|---|
| 2025.10.17 | ₩27,064 | ₩27,206 | ₩27,024 | ₩27,024 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩27,292 | ₩27,359 | ₩26,991 | ₩27,051 | -0.89% | 3.8만 |
|---|
| 2025.10.15 | ₩27,145 | ₩27,375 | ₩27,145 | ₩27,212 | +0.25% | 2.5만 |
|---|
| 2025.10.14 | ₩27,477 | ₩27,480 | ₩27,078 | ₩27,078 | -1.45% | 2.7만 |
|---|
| 2025.10.13 | ₩27,105 | ₩27,534 | ₩26,905 | ₩27,011 | -0.35% | 3.5만 |
|---|
| 2025.10.10 | ₩27,131 | ₩27,346 | ₩26,823 | ₩26,877 | -0.94% | 2.7만 |
|---|
