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 | ₩33,598 | ₩33,809 | ₩33,558 | ₩33,758 | +0.48% | 1만 |
| 2026.10.08 | ₩33,571 | ₩33,698 | ₩33,490 | ₩33,624 | +0.16% | 2.8만 |
| 2026.10.07 | ₩33,598 | ₩33,598 | ₩33,264 | ₩33,571 | -0.08% | 4.2만 |
| 2026.10.06 | ₩33,718 | ₩33,849 | ₩33,531 | ₩33,691 | -0.08% | 1.6만 |
| 2026.10.05 | ₩33,798 | ₩33,798 | ₩33,464 | ₩33,718 | -0.24% | 2.7만 |
| 2026.10.02 | ₩34,305 | ₩34,358 | ₩33,571 | ₩33,825 | -1.40% | 8.7만 |
| 2026.10.01 | ₩34,011 | ₩34,480 | ₩33,758 | ₩34,385 | +1.10% | 2.1만 |
| 2026.09.30 | ₩33,998 | ₩34,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,025 |
| +0.08% |
| 9.2만 |
| 2026.09.29 | ₩33,758 | ₩34,118 | ₩33,747 | ₩33,931 | +0.51% | 1.6만 |
|---|
| 2026.09.28 | ₩34,105 | ₩34,198 | ₩33,825 | ₩33,825 | -0.82% | 2만 |
|---|
| 2026.09.25 | ₩34,225 | ₩34,225 | ₩34,025 | ₩34,038 | -0.55% | 3.7만 |
|---|
| 2026.09.24 | ₩34,558 | ₩34,733 | ₩34,171 | ₩34,171 | -1.12% | 1.8만 |
|---|
| 2026.09.23 | ₩34,625 | ₩34,672 | ₩34,425 | ₩34,425 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩34,558 | ₩34,744 | ₩34,492 | ₩34,558 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩34,412 | ₩34,917 | ₩34,398 | ₩34,505 | +0.27% | 1.8만 |
|---|
| 2026.09.18 | ₩34,839 | ₩34,861 | ₩34,452 | ₩34,465 | -1.07% | 1.3만 |
|---|
| 2026.09.17 | ₩34,705 | ₩34,852 | ₩34,692 | ₩34,745 | +0.12% | 2.1만 |
|---|
| 2026.09.16 | ₩34,959 | ₩34,959 | ₩34,717 | ₩34,812 | -0.42% | 1만 |
|---|
| 2026.09.15 | ₩34,879 | ₩34,916 | ₩34,692 | ₩34,785 | -0.27% | 1.6만 |
|---|
| 2026.09.14 | ₩34,905 | ₩35,319 | ₩34,692 | ₩34,772 | -0.38% | 3.3만 |
|---|
| 2026.09.11 | ₩34,839 | ₩34,992 | ₩34,839 | ₩34,985 | +0.42% | 1.1만 |
|---|
| 2026.09.10 | ₩34,785 | ₩34,839 | ₩34,559 | ₩34,839 | +0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩34,759 | ₩34,952 | ₩34,732 | ₩34,852 | +0.27% | 3.3만 |
|---|
| 2026.09.08 | ₩34,945 | ₩35,012 | ₩34,705 | ₩34,852 | -0.27% | 3.7만 |
|---|
| 2026.09.04 | ₩34,718 | ₩34,944 | ₩34,692 | ₩34,852 | +0.38% | 8.2천 |
|---|
| 2026.09.03 | ₩34,945 | ₩34,945 | ₩34,705 | ₩34,785 | -0.46% | 1.3만 |
|---|
| 2026.09.02 | ₩34,919 | ₩34,919 | ₩34,605 | ₩34,772 | -0.42% | 1.4만 |
|---|
| 2026.09.01 | ₩34,532 | ₩34,985 | ₩34,505 | ₩34,772 | +0.70% | 6.9만 |
|---|
| 2026.08.31 | ₩34,545 | ₩34,558 | ₩34,332 | ₩34,558 | +0.04% | 1.8만 |
|---|
| 2026.08.28 | ₩34,692 | ₩34,785 | ₩34,478 | ₩34,692 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩34,865 | ₩34,865 | ₩34,558 | ₩34,799 | -0.19% | 1.1만 |
|---|
| 2026.08.26 | ₩34,892 | ₩34,892 | ₩34,492 | ₩34,759 | -0.38% | 1.7만 |
|---|
| 2026.08.25 | ₩34,572 | ₩35,012 | ₩34,545 | ₩34,852 | +0.81% | 2.9만 |
|---|
| 2026.08.24 | ₩34,532 | ₩34,625 | ₩34,425 | ₩34,625 | +0.27% | 1.8만 |
|---|
| 2026.08.21 | ₩34,452 | ₩34,452 | ₩34,171 | ₩34,372 | -0.23% | 3만 |
|---|
| 2026.08.20 | ₩34,278 | ₩34,518 | ₩34,225 | ₩34,492 | +0.62% | 3.9만 |
|---|
| 2026.08.19 | ₩34,398 | ₩34,398 | ₩34,225 | ₩34,398 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩34,398 | ₩34,398 | ₩34,171 | ₩34,231 | -0.48% | 3.4만 |
|---|
| 2026.08.17 | ₩34,358 | ₩34,385 | ₩34,225 | ₩34,251 | -0.31% | 6만 |
|---|
| 2026.08.14 | ₩34,305 | ₩34,318 | ₩34,174 | ₩34,265 | -0.12% | 1.4만 |
|---|
| 2026.08.13 | ₩34,292 | ₩34,292 | ₩34,205 | ₩34,278 | -0.04% | 3만 |
|---|
| 2026.08.12 | ₩34,238 | ₩34,238 | ₩34,158 | ₩34,225 | -0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩34,118 | ₩34,251 | ₩34,025 | ₩34,105 | -0.04% | 2.8만 |
|---|
| 2026.08.10 | ₩34,051 | ₩34,051 | ₩33,891 | ₩34,038 | -0.04% | 4만 |
|---|
| 2026.08.07 | ₩34,025 | ₩34,038 | ₩33,958 | ₩34,011 | -0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩34,011 | ₩34,011 | ₩33,838 | ₩33,918 | -0.27% | 4.3만 |
|---|
| 2026.08.05 | ₩33,945 | ₩34,038 | ₩33,848 | ₩33,945 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩34,492 | ₩34,638 | ₩34,465 | ₩34,625 | +0.39% | 2.3만 |
|---|
| 2026.08.03 | ₩34,625 | ₩34,865 | ₩34,338 | ₩34,585 | -0.12% | 38.7만 |
|---|
| 2026.07.31 | ₩34,545 | ₩34,839 | ₩34,425 | ₩34,585 | +0.12% | 5.7만 |
|---|
| 2026.07.30 | ₩34,572 | ₩34,572 | ₩34,358 | ₩34,532 | -0.12% | 11.7만 |
|---|
| 2026.07.29 | ₩34,585 | ₩34,585 | ₩34,438 | ₩34,492 | -0.27% | 1.4만 |
|---|
| 2026.07.28 | ₩34,492 | ₩34,612 | ₩34,425 | ₩34,478 | -0.04% | 1.3만 |
|---|
| 2026.07.27 | ₩34,532 | ₩34,585 | ₩34,385 | ₩34,425 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,385 | ₩34,558 | ₩34,385 | ₩34,398 | +0.04% | 2만 |
|---|
| 2026.07.23 | ₩34,412 | ₩34,492 | ₩34,265 | ₩34,278 | -0.39% | 2.4만 |
|---|
| 2026.07.22 | ₩34,518 | ₩34,545 | ₩34,372 | ₩34,412 | -0.31% | 2.1만 |
|---|
| 2026.07.21 | ₩34,465 | ₩34,624 | ₩34,440 | ₩34,478 | +0.04% | 1.7만 |
|---|
| 2026.07.20 | ₩34,625 | ₩34,705 | ₩34,425 | ₩34,585 | -0.12% | 1.9만 |
|---|
| 2026.07.17 | ₩34,438 | ₩34,625 | ₩34,292 | ₩34,625 | +0.54% | 2.4만 |
|---|
| 2026.07.16 | ₩34,438 | ₩34,478 | ₩34,298 | ₩34,438 | -0.00% | 1.6만 |
|---|
| 2026.07.15 | ₩34,598 | ₩34,598 | ₩34,278 | ₩34,438 | -0.46% | 1.8만 |
|---|
| 2026.07.14 | ₩34,625 | ₩34,692 | ₩34,358 | ₩34,452 | -0.50% | 4만 |
|---|
| 2026.07.13 | ₩34,718 | ₩34,718 | ₩34,480 | ₩34,558 | -0.46% | 1.2만 |
|---|
| 2026.07.10 | ₩34,692 | ₩34,772 | ₩34,518 | ₩34,625 | -0.19% | 3만 |
|---|
| 2026.07.09 | ₩34,799 | ₩34,799 | ₩34,625 | ₩34,692 | -0.31% | 2.7만 |
|---|
| 2026.07.08 | ₩34,665 | ₩34,799 | ₩34,438 | ₩34,678 | +0.04% | 2.3만 |
|---|
| 2026.07.07 | ₩34,732 | ₩34,812 | ₩34,505 | ₩34,625 | -0.31% | 4.1만 |
|---|
| 2026.07.06 | ₩34,678 | ₩34,825 | ₩34,478 | ₩34,612 | -0.19% | 3.9만 |
|---|
| 2026.07.02 | ₩34,652 | ₩34,692 | ₩34,438 | ₩34,572 | -0.23% | 8.8천 |
|---|
| 2026.07.01 | ₩34,518 | ₩34,625 | ₩34,318 | ₩34,558 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩34,332 | ₩34,585 | ₩34,305 | ₩34,518 | +0.54% | 19.4만 |
|---|
| 2026.06.29 | ₩34,292 | ₩34,425 | ₩34,158 | ₩34,332 | +0.12% | 2.9만 |
|---|
| 2026.06.26 | ₩34,292 | ₩34,358 | ₩34,198 | ₩34,198 | -0.27% | 1.7만 |
|---|
| 2026.06.25 | ₩34,292 | ₩34,478 | ₩34,292 | ₩34,385 | +0.27% | 3.7만 |
|---|
| 2026.06.24 | ₩34,398 | ₩34,470 | ₩34,225 | ₩34,385 | -0.04% | 3.7만 |
|---|
| 2026.06.23 | ₩34,265 | ₩34,438 | ₩34,198 | ₩34,332 | +0.19% | 7.9만 |
|---|
| 2026.06.22 | ₩34,358 | ₩34,558 | ₩34,198 | ₩34,332 | -0.08% | 9.9만 |
|---|
| 2026.06.18 | ₩34,185 | ₩34,585 | ₩34,158 | ₩34,251 | +0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,198 | ₩34,238 | ₩34,131 | ₩34,158 | -0.12% | 1.3만 |
|---|
| 2026.06.16 | ₩34,185 | ₩34,292 | ₩34,091 | ₩34,129 | -0.16% | 2.6만 |
|---|
| 2026.06.15 | ₩34,051 | ₩34,372 | ₩34,025 | ₩34,078 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩34,292 | ₩34,465 | ₩33,918 | ₩34,025 | -0.78% | 4.4만 |
|---|
| 2026.06.11 | ₩34,078 | ₩34,478 | ₩34,078 | ₩34,265 | +0.55% | 2.5만 |
|---|
| 2026.06.10 | ₩34,211 | ₩34,332 | ₩34,091 | ₩34,158 | -0.16% | 2.6만 |
|---|
| 2026.06.09 | ₩34,345 | ₩34,385 | ₩34,118 | ₩34,238 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩34,425 | ₩34,677 | ₩34,278 | ₩34,278 | -0.43% | 4.1만 |
|---|
| 2026.06.05 | ₩34,438 | ₩34,545 | ₩34,372 | ₩34,372 | -0.19% | 8.3만 |
|---|
| 2026.06.04 | ₩34,598 | ₩34,805 | ₩34,465 | ₩34,478 | -0.35% | 3.4만 |
|---|
| 2026.06.03 | ₩34,692 | ₩34,852 | ₩34,545 | ₩34,598 | -0.27% | 1.9만 |
|---|
| 2026.06.02 | ₩34,879 | ₩34,879 | ₩34,599 | ₩34,705 | -0.50% | 6.2만 |
|---|
| 2026.06.01 | ₩34,678 | ₩34,985 | ₩34,569 | ₩34,839 | +0.46% | 6.6만 |
|---|
| 2026.05.29 | ₩34,745 | ₩34,745 | ₩34,492 | ₩34,505 | -0.69% | 6.1만 |
|---|
| 2026.05.28 | ₩34,585 | ₩34,785 | ₩34,505 | ₩34,665 | +0.23% | 2.7만 |
|---|
| 2026.05.27 | ₩34,438 | ₩34,692 | ₩34,385 | ₩34,545 | +0.31% | 10.7만 |
|---|
| 2026.05.26 | ₩34,372 | ₩34,532 | ₩34,278 | ₩34,305 | -0.19% | 2.5만 |
|---|
| 2026.05.22 | ₩34,398 | ₩34,398 | ₩34,118 | ₩34,238 | -0.47% | 1.9만 |
|---|
| 2026.05.21 | ₩34,292 | ₩34,425 | ₩34,105 | ₩34,292 | 0.00% | 3.1만 |
|---|
| 2026.05.20 | ₩34,332 | ₩34,678 | ₩34,158 | ₩34,265 | -0.19% | 2만 |
|---|
| 2026.05.19 | ₩34,358 | ₩34,438 | ₩34,105 | ₩34,158 | -0.58% | 2.4만 |
|---|
| 2026.05.18 | ₩34,452 | ₩34,518 | ₩34,251 | ₩34,358 | -0.27% | 1.3만 |
|---|
| 2026.05.15 | ₩34,598 | ₩34,697 | ₩34,251 | ₩34,292 | -0.89% | 7.8만 |
|---|
| 2026.05.14 | ₩34,732 | ₩34,825 | ₩34,585 | ₩34,625 | -0.31% | 1.4만 |
|---|
| 2026.05.13 | ₩34,612 | ₩34,825 | ₩34,612 | ₩34,718 | +0.31% | 2.7만 |
|---|
| 2026.05.12 | ₩34,705 | ₩34,825 | ₩34,652 | ₩34,745 | +0.12% | 1.8만 |
|---|
| 2026.05.11 | ₩34,839 | ₩34,852 | ₩34,572 | ₩34,759 | -0.23% | 1만 |
|---|
| 2026.05.08 | ₩34,865 | ₩34,865 | ₩34,438 | ₩34,732 | -0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩34,652 | ₩34,932 | ₩34,652 | ₩34,745 | +0.27% | 2.6만 |
|---|
| 2026.05.06 | ₩34,692 | ₩34,901 | ₩34,616 | ₩34,705 | +0.04% | 4.1만 |
|---|
| 2026.05.05 | ₩34,625 | ₩34,631 | ₩34,398 | ₩34,505 | -0.35% | 1.3만 |
|---|
| 2026.05.04 | ₩35,119 | ₩35,212 | ₩34,999 | ₩35,105 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩35,199 | ₩35,199 | ₩35,065 | ₩35,119 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩34,839 | ₩35,159 | ₩34,839 | ₩35,092 | +0.73% | 5만 |
|---|
| 2026.04.29 | ₩34,865 | ₩34,965 | ₩34,799 | ₩34,839 | -0.08% | 2.4만 |
|---|
| 2026.04.28 | ₩35,092 | ₩35,092 | ₩34,879 | ₩34,959 | -0.38% | 1.3만 |
|---|
| 2026.04.27 | ₩35,079 | ₩35,079 | ₩34,932 | ₩35,039 | -0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩34,999 | ₩35,125 | ₩34,985 | ₩34,985 | -0.04% | 1.2만 |
|---|
| 2026.04.23 | ₩35,185 | ₩35,185 | ₩34,959 | ₩35,012 | -0.49% | 2.7만 |
|---|
| 2026.04.22 | ₩34,905 | ₩35,239 | ₩34,905 | ₩35,065 | +0.46% | 3.3만 |
|---|
| 2026.04.21 | ₩35,052 | ₩35,052 | ₩34,759 | ₩34,905 | -0.42% | 4만 |
|---|
| 2026.04.20 | ₩35,105 | ₩35,172 | ₩34,932 | ₩34,966 | -0.40% | 9.6천 |
|---|
| 2026.04.17 | ₩35,092 | ₩35,145 | ₩34,932 | ₩34,985 | -0.30% | 1.8만 |
|---|
| 2026.04.16 | ₩35,159 | ₩35,206 | ₩34,879 | ₩34,919 | -0.68% | 8.6만 |
|---|
| 2026.04.15 | ₩35,306 | ₩35,666 | ₩35,105 | ₩35,159 | -0.42% | 27.5만 |
|---|
| 2026.04.14 | ₩34,785 | ₩35,346 | ₩34,759 | ₩35,212 | +1.23% | 26.7만 |
|---|
| 2026.04.13 | ₩34,545 | ₩34,692 | ₩34,358 | ₩34,692 | +0.42% | 8.4만 |
|---|
| 2026.04.10 | ₩34,545 | ₩34,598 | ₩34,249 | ₩34,505 | -0.12% | 1만 |
|---|
| 2026.04.09 | ₩34,385 | ₩34,545 | ₩34,105 | ₩34,492 | +0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩34,318 | ₩34,598 | ₩34,251 | ₩34,251 | -0.19% | 1.9만 |
|---|
| 2026.04.07 | ₩33,825 | ₩34,185 | ₩33,825 | ₩34,185 | +1.07% | 2.9만 |
|---|
| 2026.04.06 | ₩33,945 | ₩34,078 | ₩33,810 | ₩33,878 | -0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩34,025 | ₩34,025 | ₩33,758 | ₩33,945 | -0.24% | 4.5만 |
|---|
| 2026.04.01 | ₩33,758 | ₩34,025 | ₩33,724 | ₩33,945 | +0.55% | 3.5만 |
|---|
| 2026.03.31 | ₩33,678 | ₩33,848 | ₩33,518 | ₩33,598 | -0.24% | 21.3만 |
|---|
| 2026.03.30 | ₩33,558 | ₩33,878 | ₩33,558 | ₩33,678 | +0.36% | 3.1만 |
|---|
| 2026.03.27 | ₩33,464 | ₩33,758 | ₩33,418 | ₩33,544 | +0.24% | 3.4만 |
|---|
| 2026.03.26 | ₩33,704 | ₩33,778 | ₩33,478 | ₩33,531 | -0.51% | 4.3만 |
|---|
| 2026.03.25 | ₩33,981 | ₩34,025 | ₩33,758 | ₩33,838 | -0.42% | 2.4만 |
|---|
| 2026.03.24 | ₩33,945 | ₩34,051 | ₩33,624 | ₩33,718 | -0.67% | 2.1만 |
|---|
| 2026.03.23 | ₩33,767 | ₩33,998 | ₩33,691 | ₩33,865 | +0.29% | 3.1만 |
|---|
| 2026.03.20 | ₩33,825 | ₩33,825 | ₩33,491 | ₩33,718 | -0.32% | 6.5만 |
|---|
| 2026.03.19 | ₩33,718 | ₩33,922 | ₩33,624 | ₩33,704 | -0.04% | 3.3만 |
|---|
| 2026.03.18 | ₩33,825 | ₩33,918 | ₩33,691 | ₩33,825 | 0.00% | 4.8만 |
|---|
| 2026.03.17 | ₩34,225 | ₩34,292 | ₩33,718 | ₩33,945 | -0.82% | 11만 |
|---|
| 2026.03.16 | ₩34,158 | ₩34,325 | ₩34,131 | ₩34,171 | +0.04% | 5.5만 |
|---|
| 2026.03.13 | ₩34,480 | ₩34,480 | ₩34,078 | ₩34,185 | -0.86% | 2.2만 |
|---|
| 2026.03.12 | ₩34,452 | ₩34,545 | ₩34,158 | ₩34,292 | -0.46% | 7.5만 |
|---|
| 2026.03.11 | ₩34,492 | ₩34,518 | ₩34,398 | ₩34,398 | -0.27% | 2.5만 |
|---|
| 2026.03.10 | ₩34,492 | ₩34,718 | ₩34,492 | ₩34,505 | +0.04% | 1 |
|---|
| 2026.03.09 | ₩34,532 | ₩34,585 | ₩34,418 | ₩34,452 | -0.23% | 1 |
|---|
| 2026.03.06 | ₩34,572 | ₩34,690 | ₩34,505 | ₩34,585 | +0.04% | 1 |
|---|
| 2026.03.05 | ₩34,732 | ₩34,785 | ₩34,638 | ₩34,686 | -0.13% | 1 |
|---|
| 2026.03.04 | ₩34,718 | ₩34,759 | ₩34,505 | ₩34,732 | +0.04% | 1 |
|---|
| 2026.03.03 | ₩34,732 | ₩34,772 | ₩34,594 | ₩34,718 | -0.04% | 1 |
|---|
| 2026.03.02 | ₩34,745 | ₩34,845 | ₩34,638 | ₩34,812 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩34,598 | ₩34,852 | ₩34,492 | ₩34,852 | +0.73% | 1 |
|---|
| 2026.02.26 | ₩34,732 | ₩34,745 | ₩34,612 | ₩34,625 | -0.31% | 1.7만 |
|---|
| 2026.02.25 | ₩34,745 | ₩34,772 | ₩34,572 | ₩34,705 | -0.12% | 1 |
|---|
| 2026.02.24 | ₩34,638 | ₩34,772 | ₩34,558 | ₩34,625 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩34,852 | ₩34,852 | ₩34,425 | ₩34,558 | -0.84% | 1 |
|---|
| 2026.02.20 | ₩34,852 | ₩34,877 | ₩34,692 | ₩34,772 | -0.23% | 2만 |
|---|
| 2026.02.19 | ₩34,732 | ₩34,932 | ₩34,638 | ₩34,772 | +0.12% | 2.7만 |
|---|
| 2026.02.18 | ₩34,598 | ₩34,836 | ₩34,492 | ₩34,665 | +0.19% | 3.3만 |
|---|
| 2026.02.17 | ₩34,438 | ₩34,558 | ₩34,305 | ₩34,518 | +0.23% | 4.8만 |
|---|
| 2026.02.13 | ₩34,452 | ₩34,498 | ₩34,318 | ₩34,358 | -0.27% | 4만 |
|---|
| 2026.02.12 | ₩34,438 | ₩34,532 | ₩34,292 | ₩34,425 | -0.04% | 2.3만 |
|---|
| 2026.02.11 | ₩34,478 | ₩34,478 | ₩34,345 | ₩34,358 | -0.35% | 2.8만 |
|---|
| 2026.02.10 | ₩34,492 | ₩34,492 | ₩34,305 | ₩34,332 | -0.46% | 2.2만 |
|---|
| 2026.02.09 | ₩34,292 | ₩34,425 | ₩34,251 | ₩34,398 | +0.31% | 2.7만 |
|---|
| 2026.02.06 | ₩34,305 | ₩34,318 | ₩34,185 | ₩34,292 | -0.04% | 2.4만 |
|---|
| 2026.02.05 | ₩34,892 | ₩34,899 | ₩34,785 | ₩34,865 | -0.08% | 2.9만 |
|---|
| 2026.02.04 | ₩34,905 | ₩34,932 | ₩34,705 | ₩34,879 | -0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩34,812 | ₩34,932 | ₩34,705 | ₩34,892 | +0.23% | 3.5만 |
|---|
| 2026.02.02 | ₩34,692 | ₩34,799 | ₩34,678 | ₩34,759 | +0.19% | 3.5만 |
|---|
| 2026.01.30 | ₩34,665 | ₩34,692 | ₩34,612 | ₩34,665 | 0.00% | 4.1만 |
|---|
| 2026.01.29 | ₩34,612 | ₩34,638 | ₩34,545 | ₩34,625 | +0.04% | 1.4만 |
|---|
| 2026.01.28 | ₩34,612 | ₩34,612 | ₩34,505 | ₩34,545 | -0.19% | 6.3만 |
|---|
| 2026.01.27 | ₩34,572 | ₩34,625 | ₩34,532 | ₩34,532 | -0.12% | 10.4만 |
|---|
| 2026.01.26 | ₩34,745 | ₩34,745 | ₩34,585 | ₩34,612 | -0.38% | 4.7만 |
|---|
| 2026.01.23 | ₩34,665 | ₩34,759 | ₩34,558 | ₩34,625 | -0.12% | 4.2만 |
|---|
| 2026.01.22 | ₩34,799 | ₩34,799 | ₩34,598 | ₩34,612 | -0.54% | 3.6만 |
|---|
| 2026.01.21 | ₩34,812 | ₩34,852 | ₩34,638 | ₩34,745 | -0.19% | 5.9만 |
|---|
| 2026.01.20 | ₩34,812 | ₩34,859 | ₩34,608 | ₩34,759 | -0.15% | 5.9만 |
|---|
| 2026.01.16 | ₩35,092 | ₩35,092 | ₩34,718 | ₩34,799 | -0.84% | 4.6만 |
|---|
| 2026.01.15 | ₩35,025 | ₩35,092 | ₩34,892 | ₩35,025 | 0.00% | 8.9만 |
|---|
| 2026.01.14 | ₩35,185 | ₩35,225 | ₩34,919 | ₩35,052 | -0.38% | 10.5만 |
|---|
| 2026.01.13 | ₩35,172 | ₩35,212 | ₩34,905 | ₩35,185 | +0.04% | 6.3만 |
|---|
| 2026.01.12 | ₩35,092 | ₩35,092 | ₩34,959 | ₩35,039 | -0.15% | 2.5만 |
|---|
| 2026.01.09 | ₩35,226 | ₩35,226 | ₩35,065 | ₩35,185 | -0.11% | 3.8만 |
|---|
| 2026.01.08 | ₩35,145 | ₩35,239 | ₩35,052 | ₩35,199 | +0.15% | 5만 |
|---|
| 2026.01.07 | ₩35,132 | ₩35,212 | ₩34,959 | ₩35,092 | -0.11% | 3만 |
|---|
| 2026.01.06 | ₩35,079 | ₩35,199 | ₩34,959 | ₩35,025 | -0.15% | 1.8만 |
|---|
| 2026.01.05 | ₩35,092 | ₩35,099 | ₩34,972 | ₩34,985 | -0.30% | 2.7만 |
|---|
| 2026.01.02 | ₩34,985 | ₩35,159 | ₩34,959 | ₩35,079 | +0.27% | 3.2만 |
|---|
| 2025.12.31 | ₩35,025 | ₩35,092 | ₩34,972 | ₩35,079 | +0.15% | 3만 |
|---|
| 2025.12.30 | ₩34,879 | ₩35,079 | ₩34,879 | ₩35,025 | +0.42% | 2.9만 |
|---|
| 2025.12.29 | ₩34,825 | ₩35,039 | ₩34,825 | ₩34,959 | +0.38% | 1.6만 |
|---|
| 2025.12.26 | ₩34,959 | ₩35,065 | ₩34,879 | ₩34,959 | 0.00% | 1.9만 |
|---|
| 2025.12.24 | ₩34,839 | ₩35,025 | ₩34,839 | ₩35,025 | +0.54% | 1.6만 |
|---|
| 2025.12.23 | ₩35,025 | ₩35,059 | ₩34,839 | ₩34,919 | -0.30% | 3만 |
|---|
| 2025.12.22 | ₩34,705 | ₩35,025 | ₩34,705 | ₩35,025 | +0.92% | 3.8만 |
|---|
| 2025.12.19 | ₩34,705 | ₩34,919 | ₩34,572 | ₩34,705 | 0.00% | 4.5만 |
|---|
| 2025.12.18 | ₩34,692 | ₩34,705 | ₩34,558 | ₩34,678 | -0.04% | 3.7만 |
|---|
| 2025.12.17 | ₩34,558 | ₩34,652 | ₩34,438 | ₩34,492 | -0.19% | 2.3만 |
|---|
| 2025.12.16 | ₩34,572 | ₩34,572 | ₩34,425 | ₩34,572 | 0.00% | 1.9만 |
|---|
| 2025.12.15 | ₩34,558 | ₩34,665 | ₩34,425 | ₩34,452 | -0.31% | 1.1만 |
|---|
| 2025.12.12 | ₩34,625 | ₩34,732 | ₩34,265 | ₩34,418 | -0.60% | 3.7만 |
|---|
| 2025.12.11 | ₩34,692 | ₩34,932 | ₩34,465 | ₩34,625 | -0.19% | 2.8만 |
|---|
| 2025.12.10 | ₩34,678 | ₩34,705 | ₩34,518 | ₩34,598 | -0.23% | 3.3만 |
|---|
| 2025.12.09 | ₩34,732 | ₩34,851 | ₩34,572 | ₩34,572 | -0.46% | 5.8만 |
|---|
| 2025.12.08 | ₩34,759 | ₩35,079 | ₩34,492 | ₩34,705 | -0.15% | 2만 |
|---|
| 2025.12.05 | ₩34,772 | ₩34,825 | ₩34,598 | ₩34,678 | -0.27% | 7.6천 |
|---|
| 2025.12.04 | ₩34,839 | ₩34,839 | ₩34,625 | ₩34,625 | -0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩34,812 | ₩34,865 | ₩34,692 | ₩34,772 | -0.11% | 1.4만 |
|---|
| 2025.12.02 | ₩34,759 | ₩34,852 | ₩34,558 | ₩34,745 | -0.04% | 6.1만 |
|---|
| 2025.12.01 | ₩34,812 | ₩34,812 | ₩34,465 | ₩34,772 | -0.11% | 11.9만 |
|---|
| 2025.11.28 | ₩34,678 | ₩34,892 | ₩34,558 | ₩34,839 | +0.46% | 8.9만 |
|---|
| 2025.11.26 | ₩34,625 | ₩34,654 | ₩34,372 | ₩34,558 | -0.19% | 8.6천 |
|---|
| 2025.11.25 | ₩34,558 | ₩34,558 | ₩34,278 | ₩34,492 | -0.19% | 4.4만 |
|---|
| 2025.11.24 | ₩34,438 | ₩34,625 | ₩34,305 | ₩34,438 | 0.00% | 4.2만 |
|---|
| 2025.11.21 | ₩34,145 | ₩34,358 | ₩34,058 | ₩34,251 | +0.31% | 1.7만 |
|---|
| 2025.11.20 | ₩34,131 | ₩34,225 | ₩33,958 | ₩34,038 | -0.27% | 4.5만 |
|---|
| 2025.11.19 | ₩34,358 | ₩34,425 | ₩33,998 | ₩34,038 | -0.93% | 10.1만 |
|---|
| 2025.11.18 | ₩34,505 | ₩34,572 | ₩34,358 | ₩34,385 | -0.35% | 3.8만 |
|---|
| 2025.11.17 | ₩34,692 | ₩34,692 | ₩34,265 | ₩34,425 | -0.77% | 6.8만 |
|---|
| 2025.11.14 | ₩34,905 | ₩35,065 | ₩34,558 | ₩34,572 | -0.96% | 4.1만 |
|---|
| 2025.11.13 | ₩35,039 | ₩35,039 | ₩34,692 | ₩34,785 | -0.72% | 1만 |
|---|
| 2025.11.12 | ₩35,145 | ₩35,145 | ₩34,772 | ₩34,945 | -0.57% | 3만 |
|---|
| 2025.11.11 | ₩35,159 | ₩35,159 | ₩35,052 | ₩35,065 | -0.27% | 1.7만 |
|---|
| 2025.11.10 | ₩34,999 | ₩35,212 | ₩34,812 | ₩35,052 | +0.15% | 3.3만 |
|---|
| 2025.11.07 | ₩34,785 | ₩34,959 | ₩34,625 | ₩34,892 | +0.31% | 2만 |
|---|
| 2025.11.06 | ₩34,852 | ₩34,852 | ₩34,764 | ₩34,793 | -0.17% | 8.4천 |
|---|
| 2025.11.05 | ₩34,692 | ₩34,785 | ₩34,572 | ₩34,692 | 0.00% | 2만 |
|---|
| 2025.11.04 | ₩35,132 | ₩35,212 | ₩35,119 | ₩35,185 | +0.15% | 1.7만 |
|---|
| 2025.11.03 | ₩35,172 | ₩35,304 | ₩35,132 | ₩35,132 | -0.11% | 1.2만 |
|---|
| 2025.10.31 | ₩35,279 | ₩35,279 | ₩35,105 | ₩35,239 | -0.11% | 2.6만 |
|---|
| 2025.10.30 | ₩35,226 | ₩35,226 | ₩35,145 | ₩35,199 | -0.08% | 7.1천 |
|---|
| 2025.10.29 | ₩35,292 | ₩35,306 | ₩35,108 | ₩35,132 | -0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩35,306 | ₩35,306 | ₩35,159 | ₩35,226 | -0.23% | 2.1만 |
|---|
| 2025.10.27 | ₩34,999 | ₩35,266 | ₩34,999 | ₩35,199 | +0.57% | 2.9만 |
|---|
| 2025.10.24 | ₩35,159 | ₩35,159 | ₩34,989 | ₩35,092 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩35,266 | ₩35,266 | ₩35,045 | ₩35,092 | -0.49% | 3.2만 |
|---|
| 2025.10.22 | ₩35,292 | ₩35,292 | ₩35,019 | ₩35,209 | -0.24% | 5.6만 |
|---|
| 2025.10.21 | ₩35,306 | ₩35,346 | ₩35,184 | ₩35,184 | -0.35% | 1.3만 |
|---|
| 2025.10.20 | ₩35,145 | ₩35,332 | ₩35,145 | ₩35,175 | +0.08% | 1.6만 |
|---|
| 2025.10.17 | ₩35,012 | ₩35,239 | ₩34,959 | ₩34,972 | -0.11% | 2.4만 |
|---|
| 2025.10.16 | ₩35,220 | ₩35,252 | ₩34,919 | ₩34,919 | -0.85% | 2.5만 |
|---|
| 2025.10.15 | ₩35,252 | ₩35,279 | ₩35,119 | ₩35,161 | -0.26% | 1.3만 |
|---|
| 2025.10.14 | ₩34,732 | ₩35,185 | ₩34,732 | ₩35,092 | +1.04% | 1.8만 |
|---|
| 2025.10.13 | ₩35,039 | ₩35,176 | ₩34,845 | ₩35,025 | -0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩35,025 | ₩35,226 | ₩34,785 | ₩34,785 | -0.69% | 4.1만 |
|---|
