시장 데이터를 불러오는 중
Synchrony Financial Depositary Shares Each Representing a 1/40th Interest in a Share of 8.250% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series B · SYF-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,764 | ₩33,976 | ₩33,724 | ₩33,925 | +0.48% | 1만 |
| 2026.10.08 | ₩33,737 | ₩33,864 | ₩33,656 | ₩33,791 | +0.16% | 2.8만 |
| 2026.10.07 | ₩33,764 | ₩33,764 | ₩33,429 | ₩33,737 | -0.08% | 4.2만 |
| 2026.10.06 | ₩33,885 | ₩34,017 | ₩33,697 | ₩33,858 | -0.08% | 1.6만 |
| 2026.10.05 | ₩33,965 | ₩33,965 | ₩33,630 | ₩33,885 | -0.24% | 2.7만 |
| 2026.10.02 | ₩34,475 | ₩34,528 | ₩33,737 | ₩33,992 | -1.40% | 8.7만 |
| 2026.10.01 | ₩34,180 | ₩34,651 | ₩33,925 | ₩34,555 | +1.10% | 2.1만 |
| 2026.09.30 | ₩34,166 | ₩34,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,965 |
| ₩34,193 |
| +0.08% |
| 9.2만 |
| 2026.09.29 | ₩33,925 | ₩34,287 | ₩33,914 | ₩34,099 | +0.51% | 1.6만 |
|---|
| 2026.09.28 | ₩34,273 | ₩34,367 | ₩33,992 | ₩33,992 | -0.82% | 2만 |
|---|
| 2026.09.25 | ₩34,394 | ₩34,394 | ₩34,193 | ₩34,206 | -0.55% | 3.7만 |
|---|
| 2026.09.24 | ₩34,729 | ₩34,905 | ₩34,340 | ₩34,340 | -1.12% | 1.8만 |
|---|
| 2026.09.23 | ₩34,796 | ₩34,843 | ₩34,595 | ₩34,595 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩34,729 | ₩34,916 | ₩34,662 | ₩34,729 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩34,582 | ₩35,090 | ₩34,568 | ₩34,676 | +0.27% | 1.8만 |
|---|
| 2026.09.18 | ₩35,011 | ₩35,033 | ₩34,622 | ₩34,635 | -1.07% | 1.3만 |
|---|
| 2026.09.17 | ₩34,877 | ₩35,024 | ₩34,863 | ₩34,917 | +0.12% | 2.1만 |
|---|
| 2026.09.16 | ₩35,132 | ₩35,132 | ₩34,888 | ₩34,984 | -0.42% | 1만 |
|---|
| 2026.09.15 | ₩35,051 | ₩35,089 | ₩34,863 | ₩34,957 | -0.27% | 1.6만 |
|---|
| 2026.09.14 | ₩35,078 | ₩35,494 | ₩34,863 | ₩34,944 | -0.38% | 3.3만 |
|---|
| 2026.09.11 | ₩35,011 | ₩35,165 | ₩35,011 | ₩35,158 | +0.42% | 1.1만 |
|---|
| 2026.09.10 | ₩34,957 | ₩35,011 | ₩34,729 | ₩35,011 | +0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩34,930 | ₩35,125 | ₩34,904 | ₩35,024 | +0.27% | 3.3만 |
|---|
| 2026.09.08 | ₩35,118 | ₩35,185 | ₩34,877 | ₩35,024 | -0.27% | 3.7만 |
|---|
| 2026.09.04 | ₩34,890 | ₩35,117 | ₩34,864 | ₩35,024 | +0.38% | 8.2천 |
|---|
| 2026.09.03 | ₩35,118 | ₩35,118 | ₩34,877 | ₩34,957 | -0.46% | 1.3만 |
|---|
| 2026.09.02 | ₩35,091 | ₩35,091 | ₩34,776 | ₩34,944 | -0.42% | 1.4만 |
|---|
| 2026.09.01 | ₩34,702 | ₩35,158 | ₩34,676 | ₩34,944 | +0.70% | 6.9만 |
|---|
| 2026.08.31 | ₩34,716 | ₩34,729 | ₩34,501 | ₩34,729 | +0.04% | 1.8만 |
|---|
| 2026.08.28 | ₩34,863 | ₩34,957 | ₩34,649 | ₩34,863 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩35,038 | ₩35,038 | ₩34,729 | ₩34,971 | -0.19% | 1.1만 |
|---|
| 2026.08.26 | ₩35,065 | ₩35,065 | ₩34,662 | ₩34,930 | -0.38% | 1.7만 |
|---|
| 2026.08.25 | ₩34,743 | ₩35,185 | ₩34,716 | ₩35,024 | +0.81% | 2.9만 |
|---|
| 2026.08.24 | ₩34,702 | ₩34,796 | ₩34,595 | ₩34,796 | +0.27% | 1.8만 |
|---|
| 2026.08.21 | ₩34,622 | ₩34,622 | ₩34,340 | ₩34,542 | -0.23% | 3만 |
|---|
| 2026.08.20 | ₩34,448 | ₩34,689 | ₩34,394 | ₩34,662 | +0.62% | 3.9만 |
|---|
| 2026.08.19 | ₩34,568 | ₩34,568 | ₩34,394 | ₩34,568 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩34,568 | ₩34,568 | ₩34,340 | ₩34,401 | -0.48% | 3.4만 |
|---|
| 2026.08.17 | ₩34,528 | ₩34,555 | ₩34,394 | ₩34,421 | -0.31% | 6만 |
|---|
| 2026.08.14 | ₩34,475 | ₩34,488 | ₩34,343 | ₩34,434 | -0.12% | 1.4만 |
|---|
| 2026.08.13 | ₩34,461 | ₩34,461 | ₩34,374 | ₩34,448 | -0.04% | 3만 |
|---|
| 2026.08.12 | ₩34,407 | ₩34,407 | ₩34,327 | ₩34,394 | -0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩34,287 | ₩34,421 | ₩34,193 | ₩34,273 | -0.04% | 2.8만 |
|---|
| 2026.08.10 | ₩34,220 | ₩34,220 | ₩34,059 | ₩34,206 | -0.04% | 4만 |
|---|
| 2026.08.07 | ₩34,193 | ₩34,206 | ₩34,126 | ₩34,180 | -0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩34,180 | ₩34,180 | ₩34,005 | ₩34,086 | -0.27% | 4.3만 |
|---|
| 2026.08.05 | ₩34,112 | ₩34,206 | ₩34,015 | ₩34,112 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩34,662 | ₩34,810 | ₩34,635 | ₩34,796 | +0.39% | 2.3만 |
|---|
| 2026.08.03 | ₩34,796 | ₩35,038 | ₩34,508 | ₩34,756 | -0.12% | 38.7만 |
|---|
| 2026.07.31 | ₩34,716 | ₩35,011 | ₩34,595 | ₩34,756 | +0.12% | 5.7만 |
|---|
| 2026.07.30 | ₩34,743 | ₩34,743 | ₩34,528 | ₩34,702 | -0.12% | 11.7만 |
|---|
| 2026.07.29 | ₩34,756 | ₩34,756 | ₩34,609 | ₩34,662 | -0.27% | 1.4만 |
|---|
| 2026.07.28 | ₩34,662 | ₩34,783 | ₩34,595 | ₩34,649 | -0.04% | 1.3만 |
|---|
| 2026.07.27 | ₩34,702 | ₩34,756 | ₩34,555 | ₩34,595 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,555 | ₩34,729 | ₩34,555 | ₩34,568 | +0.04% | 2만 |
|---|
| 2026.07.23 | ₩34,582 | ₩34,662 | ₩34,434 | ₩34,448 | -0.39% | 2.4만 |
|---|
| 2026.07.22 | ₩34,689 | ₩34,716 | ₩34,542 | ₩34,582 | -0.31% | 2.1만 |
|---|
| 2026.07.21 | ₩34,635 | ₩34,795 | ₩34,610 | ₩34,649 | +0.04% | 1.7만 |
|---|
| 2026.07.20 | ₩34,796 | ₩34,877 | ₩34,595 | ₩34,756 | -0.12% | 1.9만 |
|---|
| 2026.07.17 | ₩34,609 | ₩34,796 | ₩34,461 | ₩34,796 | +0.54% | 2.4만 |
|---|
| 2026.07.16 | ₩34,609 | ₩34,649 | ₩34,468 | ₩34,608 | -0.00% | 1.6만 |
|---|
| 2026.07.15 | ₩34,770 | ₩34,770 | ₩34,448 | ₩34,609 | -0.46% | 1.8만 |
|---|
| 2026.07.14 | ₩34,796 | ₩34,863 | ₩34,528 | ₩34,622 | -0.50% | 4만 |
|---|
| 2026.07.13 | ₩34,890 | ₩34,890 | ₩34,650 | ₩34,729 | -0.46% | 1.2만 |
|---|
| 2026.07.10 | ₩34,863 | ₩34,944 | ₩34,689 | ₩34,796 | -0.19% | 3만 |
|---|
| 2026.07.09 | ₩34,971 | ₩34,971 | ₩34,796 | ₩34,863 | -0.31% | 2.7만 |
|---|
| 2026.07.08 | ₩34,837 | ₩34,971 | ₩34,609 | ₩34,850 | +0.04% | 2.3만 |
|---|
| 2026.07.07 | ₩34,904 | ₩34,984 | ₩34,676 | ₩34,796 | -0.31% | 4.1만 |
|---|
| 2026.07.06 | ₩34,850 | ₩34,997 | ₩34,649 | ₩34,783 | -0.19% | 3.9만 |
|---|
| 2026.07.02 | ₩34,823 | ₩34,863 | ₩34,609 | ₩34,743 | -0.23% | 8.8천 |
|---|
| 2026.07.01 | ₩34,689 | ₩34,796 | ₩34,488 | ₩34,729 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩34,501 | ₩34,756 | ₩34,475 | ₩34,689 | +0.54% | 19.4만 |
|---|
| 2026.06.29 | ₩34,461 | ₩34,595 | ₩34,327 | ₩34,501 | +0.12% | 2.9만 |
|---|
| 2026.06.26 | ₩34,461 | ₩34,528 | ₩34,367 | ₩34,367 | -0.27% | 1.7만 |
|---|
| 2026.06.25 | ₩34,461 | ₩34,649 | ₩34,461 | ₩34,555 | +0.27% | 3.7만 |
|---|
| 2026.06.24 | ₩34,568 | ₩34,641 | ₩34,394 | ₩34,555 | -0.04% | 3.7만 |
|---|
| 2026.06.23 | ₩34,434 | ₩34,609 | ₩34,367 | ₩34,501 | +0.19% | 7.9만 |
|---|
| 2026.06.22 | ₩34,528 | ₩34,729 | ₩34,367 | ₩34,501 | -0.08% | 9.9만 |
|---|
| 2026.06.18 | ₩34,354 | ₩34,756 | ₩34,327 | ₩34,421 | +0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,367 | ₩34,407 | ₩34,300 | ₩34,327 | -0.12% | 1.3만 |
|---|
| 2026.06.16 | ₩34,354 | ₩34,461 | ₩34,260 | ₩34,297 | -0.16% | 2.6만 |
|---|
| 2026.06.15 | ₩34,220 | ₩34,542 | ₩34,193 | ₩34,247 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩34,461 | ₩34,635 | ₩34,086 | ₩34,193 | -0.78% | 4.4만 |
|---|
| 2026.06.11 | ₩34,247 | ₩34,649 | ₩34,247 | ₩34,434 | +0.55% | 2.5만 |
|---|
| 2026.06.10 | ₩34,381 | ₩34,501 | ₩34,260 | ₩34,327 | -0.16% | 2.6만 |
|---|
| 2026.06.09 | ₩34,515 | ₩34,555 | ₩34,287 | ₩34,407 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩34,595 | ₩34,849 | ₩34,448 | ₩34,448 | -0.43% | 4.1만 |
|---|
| 2026.06.05 | ₩34,609 | ₩34,716 | ₩34,542 | ₩34,542 | -0.19% | 8.3만 |
|---|
| 2026.06.04 | ₩34,770 | ₩34,977 | ₩34,635 | ₩34,649 | -0.35% | 3.4만 |
|---|
| 2026.06.03 | ₩34,863 | ₩35,024 | ₩34,716 | ₩34,770 | -0.27% | 1.9만 |
|---|
| 2026.06.02 | ₩35,051 | ₩35,051 | ₩34,770 | ₩34,877 | -0.50% | 6.2만 |
|---|
| 2026.06.01 | ₩34,850 | ₩35,158 | ₩34,740 | ₩35,011 | +0.46% | 6.6만 |
|---|
| 2026.05.29 | ₩34,917 | ₩34,917 | ₩34,662 | ₩34,676 | -0.69% | 6.1만 |
|---|
| 2026.05.28 | ₩34,756 | ₩34,957 | ₩34,676 | ₩34,837 | +0.23% | 2.7만 |
|---|
| 2026.05.27 | ₩34,609 | ₩34,863 | ₩34,555 | ₩34,716 | +0.31% | 10.7만 |
|---|
| 2026.05.26 | ₩34,542 | ₩34,702 | ₩34,448 | ₩34,475 | -0.19% | 2.5만 |
|---|
| 2026.05.22 | ₩34,568 | ₩34,568 | ₩34,287 | ₩34,407 | -0.47% | 1.9만 |
|---|
| 2026.05.21 | ₩34,461 | ₩34,595 | ₩34,273 | ₩34,461 | 0.00% | 3.1만 |
|---|
| 2026.05.20 | ₩34,501 | ₩34,850 | ₩34,327 | ₩34,434 | -0.19% | 2만 |
|---|
| 2026.05.19 | ₩34,528 | ₩34,609 | ₩34,273 | ₩34,327 | -0.58% | 2.4만 |
|---|
| 2026.05.18 | ₩34,622 | ₩34,689 | ₩34,421 | ₩34,528 | -0.27% | 1.3만 |
|---|
| 2026.05.15 | ₩34,770 | ₩34,869 | ₩34,421 | ₩34,461 | -0.89% | 7.8만 |
|---|
| 2026.05.14 | ₩34,904 | ₩34,997 | ₩34,756 | ₩34,796 | -0.31% | 1.4만 |
|---|
| 2026.05.13 | ₩34,783 | ₩34,997 | ₩34,783 | ₩34,890 | +0.31% | 2.7만 |
|---|
| 2026.05.12 | ₩34,877 | ₩34,997 | ₩34,823 | ₩34,917 | +0.12% | 1.8만 |
|---|
| 2026.05.11 | ₩35,011 | ₩35,024 | ₩34,743 | ₩34,930 | -0.23% | 1만 |
|---|
| 2026.05.08 | ₩35,038 | ₩35,038 | ₩34,609 | ₩34,904 | -0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩34,823 | ₩35,105 | ₩34,823 | ₩34,917 | +0.27% | 2.6만 |
|---|
| 2026.05.06 | ₩34,863 | ₩35,074 | ₩34,787 | ₩34,877 | +0.04% | 4.1만 |
|---|
| 2026.05.05 | ₩34,796 | ₩34,802 | ₩34,568 | ₩34,676 | -0.35% | 1.3만 |
|---|
| 2026.05.04 | ₩35,292 | ₩35,386 | ₩35,172 | ₩35,279 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩35,373 | ₩35,373 | ₩35,239 | ₩35,292 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩35,011 | ₩35,333 | ₩35,011 | ₩35,266 | +0.73% | 5만 |
|---|
| 2026.04.29 | ₩35,038 | ₩35,138 | ₩34,971 | ₩35,011 | -0.08% | 2.4만 |
|---|
| 2026.04.28 | ₩35,266 | ₩35,266 | ₩35,051 | ₩35,132 | -0.38% | 1.3만 |
|---|
| 2026.04.27 | ₩35,252 | ₩35,252 | ₩35,105 | ₩35,212 | -0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩35,172 | ₩35,299 | ₩35,158 | ₩35,158 | -0.04% | 1.2만 |
|---|
| 2026.04.23 | ₩35,360 | ₩35,360 | ₩35,132 | ₩35,185 | -0.49% | 2.7만 |
|---|
| 2026.04.22 | ₩35,078 | ₩35,413 | ₩35,078 | ₩35,239 | +0.46% | 3.3만 |
|---|
| 2026.04.21 | ₩35,225 | ₩35,225 | ₩34,930 | ₩35,078 | -0.42% | 4만 |
|---|
| 2026.04.20 | ₩35,279 | ₩35,346 | ₩35,105 | ₩35,139 | -0.40% | 9.6천 |
|---|
| 2026.04.17 | ₩35,266 | ₩35,319 | ₩35,105 | ₩35,158 | -0.30% | 1.8만 |
|---|
| 2026.04.16 | ₩35,333 | ₩35,380 | ₩35,051 | ₩35,091 | -0.68% | 8.6만 |
|---|
| 2026.04.15 | ₩35,480 | ₩35,842 | ₩35,279 | ₩35,333 | -0.42% | 27.5만 |
|---|
| 2026.04.14 | ₩34,957 | ₩35,520 | ₩34,930 | ₩35,386 | +1.23% | 26.7만 |
|---|
| 2026.04.13 | ₩34,716 | ₩34,863 | ₩34,528 | ₩34,863 | +0.42% | 8.4만 |
|---|
| 2026.04.10 | ₩34,716 | ₩34,770 | ₩34,418 | ₩34,676 | -0.12% | 1만 |
|---|
| 2026.04.09 | ₩34,555 | ₩34,716 | ₩34,274 | ₩34,662 | +0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩34,488 | ₩34,769 | ₩34,421 | ₩34,421 | -0.19% | 1.9만 |
|---|
| 2026.04.07 | ₩33,992 | ₩34,354 | ₩33,992 | ₩34,354 | +1.07% | 2.9만 |
|---|
| 2026.04.06 | ₩34,112 | ₩34,247 | ₩33,978 | ₩34,046 | -0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩34,193 | ₩34,193 | ₩33,925 | ₩34,112 | -0.24% | 4.5만 |
|---|
| 2026.04.01 | ₩33,925 | ₩34,193 | ₩33,891 | ₩34,112 | +0.55% | 3.5만 |
|---|
| 2026.03.31 | ₩33,844 | ₩34,015 | ₩33,683 | ₩33,764 | -0.24% | 21.3만 |
|---|
| 2026.03.30 | ₩33,724 | ₩34,045 | ₩33,724 | ₩33,844 | +0.36% | 3.1만 |
|---|
| 2026.03.27 | ₩33,630 | ₩33,925 | ₩33,583 | ₩33,710 | +0.24% | 3.4만 |
|---|
| 2026.03.26 | ₩33,871 | ₩33,945 | ₩33,643 | ₩33,697 | -0.51% | 4.3만 |
|---|
| 2026.03.25 | ₩34,149 | ₩34,193 | ₩33,925 | ₩34,005 | -0.42% | 2.4만 |
|---|
| 2026.03.24 | ₩34,112 | ₩34,220 | ₩33,791 | ₩33,885 | -0.67% | 2.1만 |
|---|
| 2026.03.23 | ₩33,934 | ₩34,166 | ₩33,858 | ₩34,032 | +0.29% | 3.1만 |
|---|
| 2026.03.20 | ₩33,992 | ₩33,992 | ₩33,657 | ₩33,885 | -0.32% | 6.5만 |
|---|
| 2026.03.19 | ₩33,885 | ₩34,090 | ₩33,791 | ₩33,871 | -0.04% | 3.3만 |
|---|
| 2026.03.18 | ₩33,992 | ₩34,086 | ₩33,858 | ₩33,992 | 0.00% | 4.8만 |
|---|
| 2026.03.17 | ₩34,394 | ₩34,461 | ₩33,885 | ₩34,112 | -0.82% | 11만 |
|---|
| 2026.03.16 | ₩34,327 | ₩34,495 | ₩34,300 | ₩34,340 | +0.04% | 5.5만 |
|---|
| 2026.03.13 | ₩34,650 | ₩34,650 | ₩34,247 | ₩34,354 | -0.86% | 2.2만 |
|---|
| 2026.03.12 | ₩34,622 | ₩34,716 | ₩34,327 | ₩34,461 | -0.46% | 7.5만 |
|---|
| 2026.03.11 | ₩34,662 | ₩34,689 | ₩34,568 | ₩34,568 | -0.27% | 2.5만 |
|---|
| 2026.03.10 | ₩34,662 | ₩34,890 | ₩34,662 | ₩34,676 | +0.04% | 1 |
|---|
| 2026.03.09 | ₩34,702 | ₩34,756 | ₩34,589 | ₩34,622 | -0.23% | 1 |
|---|
| 2026.03.06 | ₩34,743 | ₩34,861 | ₩34,676 | ₩34,756 | +0.04% | 1 |
|---|
| 2026.03.05 | ₩34,904 | ₩34,957 | ₩34,810 | ₩34,857 | -0.13% | 1 |
|---|
| 2026.03.04 | ₩34,890 | ₩34,930 | ₩34,676 | ₩34,904 | +0.04% | 1 |
|---|
| 2026.03.03 | ₩34,904 | ₩34,944 | ₩34,765 | ₩34,890 | -0.04% | 1 |
|---|
| 2026.03.02 | ₩34,917 | ₩35,018 | ₩34,810 | ₩34,984 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩34,770 | ₩35,024 | ₩34,662 | ₩35,024 | +0.73% | 1 |
|---|
| 2026.02.26 | ₩34,904 | ₩34,917 | ₩34,783 | ₩34,796 | -0.31% | 1.7만 |
|---|
| 2026.02.25 | ₩34,917 | ₩34,944 | ₩34,743 | ₩34,877 | -0.12% | 1 |
|---|
| 2026.02.24 | ₩34,810 | ₩34,944 | ₩34,729 | ₩34,796 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩35,024 | ₩35,024 | ₩34,595 | ₩34,729 | -0.84% | 1 |
|---|
| 2026.02.20 | ₩35,024 | ₩35,049 | ₩34,863 | ₩34,944 | -0.23% | 2만 |
|---|
| 2026.02.19 | ₩34,904 | ₩35,105 | ₩34,810 | ₩34,944 | +0.12% | 2.7만 |
|---|
| 2026.02.18 | ₩34,770 | ₩35,008 | ₩34,662 | ₩34,837 | +0.19% | 3.3만 |
|---|
| 2026.02.17 | ₩34,608 | ₩34,729 | ₩34,475 | ₩34,689 | +0.23% | 4.8만 |
|---|
| 2026.02.13 | ₩34,622 | ₩34,669 | ₩34,488 | ₩34,528 | -0.27% | 4만 |
|---|
| 2026.02.12 | ₩34,609 | ₩34,702 | ₩34,461 | ₩34,595 | -0.04% | 2.3만 |
|---|
| 2026.02.11 | ₩34,649 | ₩34,649 | ₩34,515 | ₩34,528 | -0.35% | 2.8만 |
|---|
| 2026.02.10 | ₩34,662 | ₩34,662 | ₩34,475 | ₩34,501 | -0.46% | 2.2만 |
|---|
| 2026.02.09 | ₩34,461 | ₩34,595 | ₩34,421 | ₩34,568 | +0.31% | 2.7만 |
|---|
| 2026.02.06 | ₩34,475 | ₩34,488 | ₩34,354 | ₩34,461 | -0.04% | 2.4만 |
|---|
| 2026.02.05 | ₩35,065 | ₩35,072 | ₩34,957 | ₩35,038 | -0.08% | 2.9만 |
|---|
| 2026.02.04 | ₩35,078 | ₩35,105 | ₩34,877 | ₩35,051 | -0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩34,984 | ₩35,105 | ₩34,877 | ₩35,065 | +0.23% | 3.5만 |
|---|
| 2026.02.02 | ₩34,863 | ₩34,971 | ₩34,850 | ₩34,930 | +0.19% | 3.5만 |
|---|
| 2026.01.30 | ₩34,837 | ₩34,863 | ₩34,783 | ₩34,837 | 0.00% | 4.1만 |
|---|
| 2026.01.29 | ₩34,783 | ₩34,810 | ₩34,716 | ₩34,796 | +0.04% | 1.4만 |
|---|
| 2026.01.28 | ₩34,783 | ₩34,783 | ₩34,676 | ₩34,716 | -0.19% | 6.3만 |
|---|
| 2026.01.27 | ₩34,743 | ₩34,796 | ₩34,702 | ₩34,702 | -0.12% | 10.4만 |
|---|
| 2026.01.26 | ₩34,917 | ₩34,917 | ₩34,756 | ₩34,783 | -0.38% | 4.7만 |
|---|
| 2026.01.23 | ₩34,837 | ₩34,930 | ₩34,729 | ₩34,796 | -0.12% | 4.2만 |
|---|
| 2026.01.22 | ₩34,971 | ₩34,971 | ₩34,770 | ₩34,783 | -0.54% | 3.6만 |
|---|
| 2026.01.21 | ₩34,984 | ₩35,024 | ₩34,810 | ₩34,917 | -0.19% | 5.9만 |
|---|
| 2026.01.20 | ₩34,984 | ₩35,031 | ₩34,779 | ₩34,930 | -0.15% | 5.9만 |
|---|
| 2026.01.16 | ₩35,266 | ₩35,266 | ₩34,890 | ₩34,971 | -0.84% | 4.6만 |
|---|
| 2026.01.15 | ₩35,199 | ₩35,266 | ₩35,065 | ₩35,199 | 0.00% | 8.9만 |
|---|
| 2026.01.14 | ₩35,360 | ₩35,400 | ₩35,091 | ₩35,225 | -0.38% | 10.5만 |
|---|
| 2026.01.13 | ₩35,346 | ₩35,386 | ₩35,078 | ₩35,360 | +0.04% | 6.3만 |
|---|
| 2026.01.12 | ₩35,266 | ₩35,266 | ₩35,132 | ₩35,212 | -0.15% | 2.5만 |
|---|
| 2026.01.09 | ₩35,400 | ₩35,400 | ₩35,239 | ₩35,360 | -0.11% | 3.8만 |
|---|
| 2026.01.08 | ₩35,319 | ₩35,413 | ₩35,225 | ₩35,373 | +0.15% | 5만 |
|---|
| 2026.01.07 | ₩35,306 | ₩35,386 | ₩35,132 | ₩35,266 | -0.11% | 3만 |
|---|
| 2026.01.06 | ₩35,252 | ₩35,373 | ₩35,132 | ₩35,199 | -0.15% | 1.8만 |
|---|
| 2026.01.05 | ₩35,266 | ₩35,272 | ₩35,145 | ₩35,158 | -0.30% | 2.7만 |
|---|
| 2026.01.02 | ₩35,158 | ₩35,333 | ₩35,132 | ₩35,252 | +0.27% | 3.2만 |
|---|
| 2025.12.31 | ₩35,199 | ₩35,266 | ₩35,145 | ₩35,252 | +0.15% | 3만 |
|---|
| 2025.12.30 | ₩35,051 | ₩35,252 | ₩35,051 | ₩35,199 | +0.42% | 2.9만 |
|---|
| 2025.12.29 | ₩34,998 | ₩35,212 | ₩34,997 | ₩35,132 | +0.38% | 1.6만 |
|---|
| 2025.12.26 | ₩35,132 | ₩35,239 | ₩35,051 | ₩35,132 | 0.00% | 1.9만 |
|---|
| 2025.12.24 | ₩35,011 | ₩35,199 | ₩35,011 | ₩35,199 | +0.54% | 1.6만 |
|---|
| 2025.12.23 | ₩35,199 | ₩35,232 | ₩35,011 | ₩35,091 | -0.30% | 3만 |
|---|
| 2025.12.22 | ₩34,877 | ₩35,199 | ₩34,877 | ₩35,199 | +0.92% | 3.8만 |
|---|
| 2025.12.19 | ₩34,877 | ₩35,091 | ₩34,743 | ₩34,877 | 0.00% | 4.5만 |
|---|
| 2025.12.18 | ₩34,863 | ₩34,877 | ₩34,729 | ₩34,850 | -0.04% | 3.7만 |
|---|
| 2025.12.17 | ₩34,729 | ₩34,823 | ₩34,609 | ₩34,662 | -0.19% | 2.3만 |
|---|
| 2025.12.16 | ₩34,743 | ₩34,743 | ₩34,595 | ₩34,743 | 0.00% | 1.9만 |
|---|
| 2025.12.15 | ₩34,729 | ₩34,837 | ₩34,595 | ₩34,622 | -0.31% | 1.1만 |
|---|
| 2025.12.12 | ₩34,796 | ₩34,904 | ₩34,434 | ₩34,589 | -0.60% | 3.7만 |
|---|
| 2025.12.11 | ₩34,863 | ₩35,105 | ₩34,635 | ₩34,796 | -0.19% | 2.8만 |
|---|
| 2025.12.10 | ₩34,850 | ₩34,877 | ₩34,689 | ₩34,770 | -0.23% | 3.3만 |
|---|
| 2025.12.09 | ₩34,904 | ₩35,023 | ₩34,743 | ₩34,743 | -0.46% | 5.8만 |
|---|
| 2025.12.08 | ₩34,930 | ₩35,252 | ₩34,662 | ₩34,877 | -0.15% | 2만 |
|---|
| 2025.12.05 | ₩34,944 | ₩34,997 | ₩34,770 | ₩34,850 | -0.27% | 7.6천 |
|---|
| 2025.12.04 | ₩35,011 | ₩35,011 | ₩34,796 | ₩34,796 | -0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩34,984 | ₩35,038 | ₩34,863 | ₩34,944 | -0.11% | 1.4만 |
|---|
| 2025.12.02 | ₩34,930 | ₩35,024 | ₩34,729 | ₩34,917 | -0.04% | 6.1만 |
|---|
| 2025.12.01 | ₩34,984 | ₩34,984 | ₩34,636 | ₩34,944 | -0.11% | 11.9만 |
|---|
| 2025.11.28 | ₩34,850 | ₩35,065 | ₩34,729 | ₩35,011 | +0.46% | 8.9만 |
|---|
| 2025.11.26 | ₩34,796 | ₩34,826 | ₩34,542 | ₩34,729 | -0.19% | 8.6천 |
|---|
| 2025.11.25 | ₩34,729 | ₩34,729 | ₩34,448 | ₩34,662 | -0.19% | 4.4만 |
|---|
| 2025.11.24 | ₩34,609 | ₩34,796 | ₩34,475 | ₩34,609 | 0.00% | 4.2만 |
|---|
| 2025.11.21 | ₩34,314 | ₩34,528 | ₩34,226 | ₩34,421 | +0.31% | 1.7만 |
|---|
| 2025.11.20 | ₩34,300 | ₩34,394 | ₩34,126 | ₩34,206 | -0.27% | 4.5만 |
|---|
| 2025.11.19 | ₩34,528 | ₩34,595 | ₩34,166 | ₩34,206 | -0.93% | 10.1만 |
|---|
| 2025.11.18 | ₩34,676 | ₩34,743 | ₩34,528 | ₩34,555 | -0.35% | 3.8만 |
|---|
| 2025.11.17 | ₩34,863 | ₩34,863 | ₩34,434 | ₩34,595 | -0.77% | 6.8만 |
|---|
| 2025.11.14 | ₩35,078 | ₩35,239 | ₩34,729 | ₩34,743 | -0.96% | 4.1만 |
|---|
| 2025.11.13 | ₩35,212 | ₩35,212 | ₩34,863 | ₩34,957 | -0.72% | 1만 |
|---|
| 2025.11.12 | ₩35,319 | ₩35,319 | ₩34,944 | ₩35,118 | -0.57% | 3만 |
|---|
| 2025.11.11 | ₩35,333 | ₩35,333 | ₩35,225 | ₩35,239 | -0.27% | 1.7만 |
|---|
| 2025.11.10 | ₩35,172 | ₩35,386 | ₩34,984 | ₩35,225 | +0.15% | 3.3만 |
|---|
| 2025.11.07 | ₩34,957 | ₩35,132 | ₩34,796 | ₩35,065 | +0.31% | 2만 |
|---|
| 2025.11.06 | ₩35,024 | ₩35,024 | ₩34,936 | ₩34,965 | -0.17% | 8.4천 |
|---|
| 2025.11.05 | ₩34,863 | ₩34,957 | ₩34,743 | ₩34,863 | 0.00% | 2만 |
|---|
| 2025.11.04 | ₩35,306 | ₩35,386 | ₩35,292 | ₩35,360 | +0.15% | 1.7만 |
|---|
| 2025.11.03 | ₩35,346 | ₩35,479 | ₩35,306 | ₩35,306 | -0.11% | 1.2만 |
|---|
| 2025.10.31 | ₩35,453 | ₩35,453 | ₩35,279 | ₩35,413 | -0.11% | 2.6만 |
|---|
| 2025.10.30 | ₩35,400 | ₩35,400 | ₩35,319 | ₩35,373 | -0.08% | 7.1천 |
|---|
| 2025.10.29 | ₩35,467 | ₩35,480 | ₩35,282 | ₩35,306 | -0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩35,480 | ₩35,480 | ₩35,333 | ₩35,400 | -0.23% | 2.1만 |
|---|
| 2025.10.27 | ₩35,172 | ₩35,440 | ₩35,172 | ₩35,373 | +0.57% | 2.9만 |
|---|
| 2025.10.24 | ₩35,333 | ₩35,333 | ₩35,162 | ₩35,266 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩35,440 | ₩35,440 | ₩35,219 | ₩35,266 | -0.49% | 3.2만 |
|---|
| 2025.10.22 | ₩35,467 | ₩35,467 | ₩35,192 | ₩35,383 | -0.24% | 5.6만 |
|---|
| 2025.10.21 | ₩35,480 | ₩35,520 | ₩35,358 | ₩35,358 | -0.35% | 1.3만 |
|---|
| 2025.10.20 | ₩35,319 | ₩35,507 | ₩35,319 | ₩35,349 | +0.08% | 1.6만 |
|---|
| 2025.10.17 | ₩35,185 | ₩35,413 | ₩35,132 | ₩35,145 | -0.11% | 2.4만 |
|---|
| 2025.10.16 | ₩35,394 | ₩35,427 | ₩35,091 | ₩35,091 | -0.85% | 2.5만 |
|---|
| 2025.10.15 | ₩35,427 | ₩35,453 | ₩35,292 | ₩35,335 | -0.26% | 1.3만 |
|---|
| 2025.10.14 | ₩34,904 | ₩35,360 | ₩34,904 | ₩35,266 | +1.04% | 1.8만 |
|---|
| 2025.10.13 | ₩35,212 | ₩35,350 | ₩35,018 | ₩35,199 | -0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩35,199 | ₩35,400 | ₩34,957 | ₩34,957 | -0.69% | 4.1만 |
|---|
