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 | ₩33,600 | ₩33,811 | ₩33,560 | ₩33,760 | +0.48% | 1만 |
| 2026.10.08 | ₩33,573 | ₩33,700 | ₩33,492 | ₩33,626 | +0.16% | 2.8만 |
| 2026.10.07 | ₩33,600 | ₩33,600 | ₩33,266 | ₩33,573 | -0.08% | 4.2만 |
| 2026.10.06 | ₩33,720 | ₩33,851 | ₩33,533 | ₩33,693 | -0.08% | 1.6만 |
| 2026.10.05 | ₩33,800 | ₩33,800 | ₩33,466 | ₩33,720 | -0.24% | 2.7만 |
| 2026.10.02 | ₩34,307 | ₩34,360 | ₩33,573 | ₩33,827 | -1.40% | 8.7만 |
| 2026.10.01 | ₩34,013 | ₩34,482 | ₩33,760 | ₩34,387 | +1.10% | 2.1만 |
| 2026.09.30 | ₩34,000 | ₩34,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,027 |
| +0.08% |
| 9.2만 |
| 2026.09.29 | ₩33,760 | ₩34,120 | ₩33,749 | ₩33,933 | +0.51% | 1.6만 |
|---|
| 2026.09.28 | ₩34,107 | ₩34,200 | ₩33,827 | ₩33,827 | -0.82% | 2만 |
|---|
| 2026.09.25 | ₩34,227 | ₩34,227 | ₩34,027 | ₩34,040 | -0.55% | 3.7만 |
|---|
| 2026.09.24 | ₩34,560 | ₩34,736 | ₩34,173 | ₩34,173 | -1.12% | 1.8만 |
|---|
| 2026.09.23 | ₩34,627 | ₩34,674 | ₩34,427 | ₩34,427 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩34,560 | ₩34,746 | ₩34,494 | ₩34,560 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩34,414 | ₩34,919 | ₩34,400 | ₩34,507 | +0.27% | 1.8만 |
|---|
| 2026.09.18 | ₩34,841 | ₩34,863 | ₩34,454 | ₩34,467 | -1.07% | 1.3만 |
|---|
| 2026.09.17 | ₩34,707 | ₩34,854 | ₩34,694 | ₩34,747 | +0.12% | 2.1만 |
|---|
| 2026.09.16 | ₩34,961 | ₩34,961 | ₩34,719 | ₩34,814 | -0.42% | 1만 |
|---|
| 2026.09.15 | ₩34,881 | ₩34,918 | ₩34,694 | ₩34,787 | -0.27% | 1.6만 |
|---|
| 2026.09.14 | ₩34,907 | ₩35,321 | ₩34,694 | ₩34,774 | -0.38% | 3.3만 |
|---|
| 2026.09.11 | ₩34,841 | ₩34,994 | ₩34,841 | ₩34,987 | +0.42% | 1.1만 |
|---|
| 2026.09.10 | ₩34,787 | ₩34,841 | ₩34,561 | ₩34,841 | +0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩34,761 | ₩34,954 | ₩34,734 | ₩34,854 | +0.27% | 3.3만 |
|---|
| 2026.09.08 | ₩34,947 | ₩35,014 | ₩34,707 | ₩34,854 | -0.27% | 3.7만 |
|---|
| 2026.09.04 | ₩34,721 | ₩34,946 | ₩34,694 | ₩34,854 | +0.38% | 8.2천 |
|---|
| 2026.09.03 | ₩34,947 | ₩34,947 | ₩34,707 | ₩34,787 | -0.46% | 1.3만 |
|---|
| 2026.09.02 | ₩34,921 | ₩34,921 | ₩34,607 | ₩34,774 | -0.42% | 1.4만 |
|---|
| 2026.09.01 | ₩34,534 | ₩34,987 | ₩34,507 | ₩34,774 | +0.70% | 6.9만 |
|---|
| 2026.08.31 | ₩34,547 | ₩34,560 | ₩34,334 | ₩34,560 | +0.04% | 1.8만 |
|---|
| 2026.08.28 | ₩34,694 | ₩34,787 | ₩34,480 | ₩34,694 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩34,867 | ₩34,867 | ₩34,560 | ₩34,801 | -0.19% | 1.1만 |
|---|
| 2026.08.26 | ₩34,894 | ₩34,894 | ₩34,494 | ₩34,761 | -0.38% | 1.7만 |
|---|
| 2026.08.25 | ₩34,574 | ₩35,014 | ₩34,547 | ₩34,854 | +0.81% | 2.9만 |
|---|
| 2026.08.24 | ₩34,534 | ₩34,627 | ₩34,427 | ₩34,627 | +0.27% | 1.8만 |
|---|
| 2026.08.21 | ₩34,454 | ₩34,454 | ₩34,173 | ₩34,374 | -0.23% | 3만 |
|---|
| 2026.08.20 | ₩34,280 | ₩34,520 | ₩34,227 | ₩34,494 | +0.62% | 3.9만 |
|---|
| 2026.08.19 | ₩34,400 | ₩34,400 | ₩34,227 | ₩34,400 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩34,400 | ₩34,400 | ₩34,173 | ₩34,234 | -0.48% | 3.4만 |
|---|
| 2026.08.17 | ₩34,360 | ₩34,387 | ₩34,227 | ₩34,254 | -0.31% | 6만 |
|---|
| 2026.08.14 | ₩34,307 | ₩34,320 | ₩34,176 | ₩34,267 | -0.12% | 1.4만 |
|---|
| 2026.08.13 | ₩34,294 | ₩34,294 | ₩34,207 | ₩34,280 | -0.04% | 3만 |
|---|
| 2026.08.12 | ₩34,240 | ₩34,240 | ₩34,160 | ₩34,227 | -0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩34,120 | ₩34,254 | ₩34,027 | ₩34,107 | -0.04% | 2.8만 |
|---|
| 2026.08.10 | ₩34,053 | ₩34,053 | ₩33,893 | ₩34,040 | -0.04% | 4만 |
|---|
| 2026.08.07 | ₩34,027 | ₩34,040 | ₩33,960 | ₩34,013 | -0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩34,013 | ₩34,013 | ₩33,840 | ₩33,920 | -0.27% | 4.3만 |
|---|
| 2026.08.05 | ₩33,947 | ₩34,040 | ₩33,850 | ₩33,947 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩34,494 | ₩34,641 | ₩34,467 | ₩34,627 | +0.39% | 2.3만 |
|---|
| 2026.08.03 | ₩34,627 | ₩34,867 | ₩34,340 | ₩34,587 | -0.12% | 38.7만 |
|---|
| 2026.07.31 | ₩34,547 | ₩34,841 | ₩34,427 | ₩34,587 | +0.12% | 5.7만 |
|---|
| 2026.07.30 | ₩34,574 | ₩34,574 | ₩34,360 | ₩34,534 | -0.12% | 11.7만 |
|---|
| 2026.07.29 | ₩34,587 | ₩34,587 | ₩34,440 | ₩34,494 | -0.27% | 1.4만 |
|---|
| 2026.07.28 | ₩34,494 | ₩34,614 | ₩34,427 | ₩34,480 | -0.04% | 1.3만 |
|---|
| 2026.07.27 | ₩34,534 | ₩34,587 | ₩34,387 | ₩34,427 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,387 | ₩34,560 | ₩34,387 | ₩34,400 | +0.04% | 2만 |
|---|
| 2026.07.23 | ₩34,414 | ₩34,494 | ₩34,267 | ₩34,280 | -0.39% | 2.4만 |
|---|
| 2026.07.22 | ₩34,520 | ₩34,547 | ₩34,374 | ₩34,414 | -0.31% | 2.1만 |
|---|
| 2026.07.21 | ₩34,467 | ₩34,626 | ₩34,442 | ₩34,480 | +0.04% | 1.7만 |
|---|
| 2026.07.20 | ₩34,627 | ₩34,707 | ₩34,427 | ₩34,587 | -0.12% | 1.9만 |
|---|
| 2026.07.17 | ₩34,440 | ₩34,627 | ₩34,294 | ₩34,627 | +0.54% | 2.4만 |
|---|
| 2026.07.16 | ₩34,440 | ₩34,480 | ₩34,300 | ₩34,440 | -0.00% | 1.6만 |
|---|
| 2026.07.15 | ₩34,600 | ₩34,600 | ₩34,280 | ₩34,440 | -0.46% | 1.8만 |
|---|
| 2026.07.14 | ₩34,627 | ₩34,694 | ₩34,360 | ₩34,454 | -0.50% | 4만 |
|---|
| 2026.07.13 | ₩34,721 | ₩34,721 | ₩34,482 | ₩34,560 | -0.46% | 1.2만 |
|---|
| 2026.07.10 | ₩34,694 | ₩34,774 | ₩34,520 | ₩34,627 | -0.19% | 3만 |
|---|
| 2026.07.09 | ₩34,801 | ₩34,801 | ₩34,627 | ₩34,694 | -0.31% | 2.7만 |
|---|
| 2026.07.08 | ₩34,667 | ₩34,801 | ₩34,440 | ₩34,681 | +0.04% | 2.3만 |
|---|
| 2026.07.07 | ₩34,734 | ₩34,814 | ₩34,507 | ₩34,627 | -0.31% | 4.1만 |
|---|
| 2026.07.06 | ₩34,680 | ₩34,827 | ₩34,480 | ₩34,614 | -0.19% | 3.9만 |
|---|
| 2026.07.02 | ₩34,654 | ₩34,694 | ₩34,440 | ₩34,574 | -0.23% | 8.8천 |
|---|
| 2026.07.01 | ₩34,520 | ₩34,627 | ₩34,320 | ₩34,560 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩34,334 | ₩34,587 | ₩34,307 | ₩34,520 | +0.54% | 19.4만 |
|---|
| 2026.06.29 | ₩34,294 | ₩34,427 | ₩34,160 | ₩34,334 | +0.12% | 2.9만 |
|---|
| 2026.06.26 | ₩34,294 | ₩34,360 | ₩34,200 | ₩34,200 | -0.27% | 1.7만 |
|---|
| 2026.06.25 | ₩34,294 | ₩34,480 | ₩34,294 | ₩34,387 | +0.27% | 3.7만 |
|---|
| 2026.06.24 | ₩34,400 | ₩34,472 | ₩34,227 | ₩34,387 | -0.04% | 3.7만 |
|---|
| 2026.06.23 | ₩34,267 | ₩34,440 | ₩34,200 | ₩34,334 | +0.19% | 7.9만 |
|---|
| 2026.06.22 | ₩34,360 | ₩34,560 | ₩34,200 | ₩34,334 | -0.08% | 9.9만 |
|---|
| 2026.06.18 | ₩34,187 | ₩34,587 | ₩34,160 | ₩34,254 | +0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,200 | ₩34,240 | ₩34,133 | ₩34,160 | -0.12% | 1.3만 |
|---|
| 2026.06.16 | ₩34,187 | ₩34,294 | ₩34,093 | ₩34,131 | -0.16% | 2.6만 |
|---|
| 2026.06.15 | ₩34,053 | ₩34,374 | ₩34,027 | ₩34,080 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩34,294 | ₩34,467 | ₩33,920 | ₩34,027 | -0.78% | 4.4만 |
|---|
| 2026.06.11 | ₩34,080 | ₩34,480 | ₩34,080 | ₩34,267 | +0.55% | 2.5만 |
|---|
| 2026.06.10 | ₩34,214 | ₩34,334 | ₩34,093 | ₩34,160 | -0.16% | 2.6만 |
|---|
| 2026.06.09 | ₩34,347 | ₩34,387 | ₩34,120 | ₩34,240 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩34,427 | ₩34,679 | ₩34,280 | ₩34,280 | -0.43% | 4.1만 |
|---|
| 2026.06.05 | ₩34,440 | ₩34,547 | ₩34,374 | ₩34,374 | -0.19% | 8.3만 |
|---|
| 2026.06.04 | ₩34,600 | ₩34,807 | ₩34,467 | ₩34,480 | -0.35% | 3.4만 |
|---|
| 2026.06.03 | ₩34,694 | ₩34,854 | ₩34,547 | ₩34,600 | -0.27% | 1.9만 |
|---|
| 2026.06.02 | ₩34,881 | ₩34,881 | ₩34,601 | ₩34,707 | -0.50% | 6.2만 |
|---|
| 2026.06.01 | ₩34,681 | ₩34,987 | ₩34,571 | ₩34,841 | +0.46% | 6.6만 |
|---|
| 2026.05.29 | ₩34,747 | ₩34,747 | ₩34,494 | ₩34,507 | -0.69% | 6.1만 |
|---|
| 2026.05.28 | ₩34,587 | ₩34,787 | ₩34,507 | ₩34,667 | +0.23% | 2.7만 |
|---|
| 2026.05.27 | ₩34,440 | ₩34,694 | ₩34,387 | ₩34,547 | +0.31% | 10.7만 |
|---|
| 2026.05.26 | ₩34,374 | ₩34,534 | ₩34,280 | ₩34,307 | -0.19% | 2.5만 |
|---|
| 2026.05.22 | ₩34,400 | ₩34,400 | ₩34,120 | ₩34,240 | -0.47% | 1.9만 |
|---|
| 2026.05.21 | ₩34,294 | ₩34,427 | ₩34,107 | ₩34,294 | 0.00% | 3.1만 |
|---|
| 2026.05.20 | ₩34,334 | ₩34,681 | ₩34,160 | ₩34,267 | -0.19% | 2만 |
|---|
| 2026.05.19 | ₩34,360 | ₩34,440 | ₩34,107 | ₩34,160 | -0.58% | 2.4만 |
|---|
| 2026.05.18 | ₩34,454 | ₩34,520 | ₩34,254 | ₩34,360 | -0.27% | 1.3만 |
|---|
| 2026.05.15 | ₩34,600 | ₩34,699 | ₩34,254 | ₩34,294 | -0.89% | 7.8만 |
|---|
| 2026.05.14 | ₩34,734 | ₩34,827 | ₩34,587 | ₩34,627 | -0.31% | 1.4만 |
|---|
| 2026.05.13 | ₩34,614 | ₩34,827 | ₩34,614 | ₩34,721 | +0.31% | 2.7만 |
|---|
| 2026.05.12 | ₩34,707 | ₩34,827 | ₩34,654 | ₩34,747 | +0.12% | 1.8만 |
|---|
| 2026.05.11 | ₩34,841 | ₩34,854 | ₩34,574 | ₩34,761 | -0.23% | 1만 |
|---|
| 2026.05.08 | ₩34,867 | ₩34,867 | ₩34,440 | ₩34,734 | -0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩34,654 | ₩34,934 | ₩34,654 | ₩34,747 | +0.27% | 2.6만 |
|---|
| 2026.05.06 | ₩34,694 | ₩34,903 | ₩34,618 | ₩34,707 | +0.04% | 4.1만 |
|---|
| 2026.05.05 | ₩34,627 | ₩34,633 | ₩34,400 | ₩34,507 | -0.35% | 1.3만 |
|---|
| 2026.05.04 | ₩35,121 | ₩35,214 | ₩35,001 | ₩35,108 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩35,201 | ₩35,201 | ₩35,068 | ₩35,121 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩34,841 | ₩35,161 | ₩34,841 | ₩35,094 | +0.73% | 5만 |
|---|
| 2026.04.29 | ₩34,867 | ₩34,967 | ₩34,801 | ₩34,841 | -0.08% | 2.4만 |
|---|
| 2026.04.28 | ₩35,094 | ₩35,094 | ₩34,881 | ₩34,961 | -0.38% | 1.3만 |
|---|
| 2026.04.27 | ₩35,081 | ₩35,081 | ₩34,934 | ₩35,041 | -0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩35,001 | ₩35,128 | ₩34,987 | ₩34,987 | -0.04% | 1.2만 |
|---|
| 2026.04.23 | ₩35,188 | ₩35,188 | ₩34,961 | ₩35,014 | -0.49% | 2.7만 |
|---|
| 2026.04.22 | ₩34,907 | ₩35,241 | ₩34,907 | ₩35,068 | +0.46% | 3.3만 |
|---|
| 2026.04.21 | ₩35,054 | ₩35,054 | ₩34,761 | ₩34,907 | -0.42% | 4만 |
|---|
| 2026.04.20 | ₩35,108 | ₩35,174 | ₩34,934 | ₩34,968 | -0.40% | 9.6천 |
|---|
| 2026.04.17 | ₩35,094 | ₩35,148 | ₩34,934 | ₩34,987 | -0.30% | 1.8만 |
|---|
| 2026.04.16 | ₩35,161 | ₩35,208 | ₩34,881 | ₩34,921 | -0.68% | 8.6만 |
|---|
| 2026.04.15 | ₩35,308 | ₩35,668 | ₩35,108 | ₩35,161 | -0.42% | 27.5만 |
|---|
| 2026.04.14 | ₩34,787 | ₩35,348 | ₩34,761 | ₩35,214 | +1.23% | 26.7만 |
|---|
| 2026.04.13 | ₩34,547 | ₩34,694 | ₩34,360 | ₩34,694 | +0.42% | 8.4만 |
|---|
| 2026.04.10 | ₩34,547 | ₩34,600 | ₩34,251 | ₩34,507 | -0.12% | 1만 |
|---|
| 2026.04.09 | ₩34,387 | ₩34,547 | ₩34,107 | ₩34,494 | +0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩34,320 | ₩34,600 | ₩34,254 | ₩34,254 | -0.19% | 1.9만 |
|---|
| 2026.04.07 | ₩33,827 | ₩34,187 | ₩33,827 | ₩34,187 | +1.07% | 2.9만 |
|---|
| 2026.04.06 | ₩33,947 | ₩34,080 | ₩33,812 | ₩33,880 | -0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩34,027 | ₩34,027 | ₩33,760 | ₩33,947 | -0.24% | 4.5만 |
|---|
| 2026.04.01 | ₩33,760 | ₩34,027 | ₩33,726 | ₩33,947 | +0.55% | 3.5만 |
|---|
| 2026.03.31 | ₩33,680 | ₩33,850 | ₩33,520 | ₩33,600 | -0.24% | 21.3만 |
|---|
| 2026.03.30 | ₩33,560 | ₩33,880 | ₩33,560 | ₩33,680 | +0.36% | 3.1만 |
|---|
| 2026.03.27 | ₩33,466 | ₩33,760 | ₩33,420 | ₩33,546 | +0.24% | 3.4만 |
|---|
| 2026.03.26 | ₩33,706 | ₩33,780 | ₩33,480 | ₩33,533 | -0.51% | 4.3만 |
|---|
| 2026.03.25 | ₩33,983 | ₩34,027 | ₩33,760 | ₩33,840 | -0.42% | 2.4만 |
|---|
| 2026.03.24 | ₩33,947 | ₩34,053 | ₩33,626 | ₩33,720 | -0.67% | 2.1만 |
|---|
| 2026.03.23 | ₩33,769 | ₩34,000 | ₩33,693 | ₩33,867 | +0.29% | 3.1만 |
|---|
| 2026.03.20 | ₩33,827 | ₩33,827 | ₩33,493 | ₩33,720 | -0.32% | 6.5만 |
|---|
| 2026.03.19 | ₩33,720 | ₩33,924 | ₩33,626 | ₩33,706 | -0.04% | 3.3만 |
|---|
| 2026.03.18 | ₩33,827 | ₩33,920 | ₩33,693 | ₩33,827 | 0.00% | 4.8만 |
|---|
| 2026.03.17 | ₩34,227 | ₩34,294 | ₩33,720 | ₩33,947 | -0.82% | 11만 |
|---|
| 2026.03.16 | ₩34,160 | ₩34,327 | ₩34,133 | ₩34,173 | +0.04% | 5.5만 |
|---|
| 2026.03.13 | ₩34,482 | ₩34,482 | ₩34,080 | ₩34,187 | -0.86% | 2.2만 |
|---|
| 2026.03.12 | ₩34,454 | ₩34,547 | ₩34,160 | ₩34,294 | -0.46% | 7.5만 |
|---|
| 2026.03.11 | ₩34,494 | ₩34,520 | ₩34,400 | ₩34,400 | -0.27% | 2.5만 |
|---|
| 2026.03.10 | ₩34,494 | ₩34,721 | ₩34,494 | ₩34,507 | +0.04% | 1 |
|---|
| 2026.03.09 | ₩34,534 | ₩34,587 | ₩34,420 | ₩34,454 | -0.23% | 1 |
|---|
| 2026.03.06 | ₩34,574 | ₩34,692 | ₩34,507 | ₩34,587 | +0.04% | 1 |
|---|
| 2026.03.05 | ₩34,734 | ₩34,787 | ₩34,641 | ₩34,688 | -0.13% | 1 |
|---|
| 2026.03.04 | ₩34,721 | ₩34,761 | ₩34,507 | ₩34,734 | +0.04% | 1 |
|---|
| 2026.03.03 | ₩34,734 | ₩34,774 | ₩34,596 | ₩34,721 | -0.04% | 1 |
|---|
| 2026.03.02 | ₩34,747 | ₩34,847 | ₩34,641 | ₩34,814 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩34,600 | ₩34,854 | ₩34,494 | ₩34,854 | +0.73% | 1 |
|---|
| 2026.02.26 | ₩34,734 | ₩34,747 | ₩34,614 | ₩34,627 | -0.31% | 1.7만 |
|---|
| 2026.02.25 | ₩34,747 | ₩34,774 | ₩34,574 | ₩34,707 | -0.12% | 1 |
|---|
| 2026.02.24 | ₩34,641 | ₩34,774 | ₩34,560 | ₩34,627 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩34,854 | ₩34,854 | ₩34,427 | ₩34,560 | -0.84% | 1 |
|---|
| 2026.02.20 | ₩34,854 | ₩34,879 | ₩34,694 | ₩34,774 | -0.23% | 2만 |
|---|
| 2026.02.19 | ₩34,734 | ₩34,934 | ₩34,641 | ₩34,774 | +0.12% | 2.7만 |
|---|
| 2026.02.18 | ₩34,600 | ₩34,838 | ₩34,494 | ₩34,667 | +0.19% | 3.3만 |
|---|
| 2026.02.17 | ₩34,440 | ₩34,560 | ₩34,307 | ₩34,520 | +0.23% | 4.8만 |
|---|
| 2026.02.13 | ₩34,454 | ₩34,500 | ₩34,320 | ₩34,360 | -0.27% | 4만 |
|---|
| 2026.02.12 | ₩34,440 | ₩34,534 | ₩34,294 | ₩34,427 | -0.04% | 2.3만 |
|---|
| 2026.02.11 | ₩34,480 | ₩34,480 | ₩34,347 | ₩34,360 | -0.35% | 2.8만 |
|---|
| 2026.02.10 | ₩34,494 | ₩34,494 | ₩34,307 | ₩34,334 | -0.46% | 2.2만 |
|---|
| 2026.02.09 | ₩34,294 | ₩34,427 | ₩34,254 | ₩34,400 | +0.31% | 2.7만 |
|---|
| 2026.02.06 | ₩34,307 | ₩34,320 | ₩34,187 | ₩34,294 | -0.04% | 2.4만 |
|---|
| 2026.02.05 | ₩34,894 | ₩34,901 | ₩34,787 | ₩34,867 | -0.08% | 2.9만 |
|---|
| 2026.02.04 | ₩34,907 | ₩34,934 | ₩34,707 | ₩34,881 | -0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩34,814 | ₩34,934 | ₩34,707 | ₩34,894 | +0.23% | 3.5만 |
|---|
| 2026.02.02 | ₩34,694 | ₩34,801 | ₩34,681 | ₩34,761 | +0.19% | 3.5만 |
|---|
| 2026.01.30 | ₩34,667 | ₩34,694 | ₩34,614 | ₩34,667 | 0.00% | 4.1만 |
|---|
| 2026.01.29 | ₩34,614 | ₩34,641 | ₩34,547 | ₩34,627 | +0.04% | 1.4만 |
|---|
| 2026.01.28 | ₩34,614 | ₩34,614 | ₩34,507 | ₩34,547 | -0.19% | 6.3만 |
|---|
| 2026.01.27 | ₩34,574 | ₩34,627 | ₩34,534 | ₩34,534 | -0.12% | 10.4만 |
|---|
| 2026.01.26 | ₩34,747 | ₩34,747 | ₩34,587 | ₩34,614 | -0.38% | 4.7만 |
|---|
| 2026.01.23 | ₩34,667 | ₩34,761 | ₩34,560 | ₩34,627 | -0.12% | 4.2만 |
|---|
| 2026.01.22 | ₩34,801 | ₩34,801 | ₩34,600 | ₩34,614 | -0.54% | 3.6만 |
|---|
| 2026.01.21 | ₩34,814 | ₩34,854 | ₩34,641 | ₩34,747 | -0.19% | 5.9만 |
|---|
| 2026.01.20 | ₩34,814 | ₩34,861 | ₩34,610 | ₩34,761 | -0.15% | 5.9만 |
|---|
| 2026.01.16 | ₩35,094 | ₩35,094 | ₩34,721 | ₩34,801 | -0.84% | 4.6만 |
|---|
| 2026.01.15 | ₩35,027 | ₩35,094 | ₩34,894 | ₩35,027 | 0.00% | 8.9만 |
|---|
| 2026.01.14 | ₩35,188 | ₩35,227 | ₩34,921 | ₩35,054 | -0.38% | 10.5만 |
|---|
| 2026.01.13 | ₩35,174 | ₩35,214 | ₩34,907 | ₩35,188 | +0.04% | 6.3만 |
|---|
| 2026.01.12 | ₩35,094 | ₩35,094 | ₩34,961 | ₩35,041 | -0.15% | 2.5만 |
|---|
| 2026.01.09 | ₩35,228 | ₩35,228 | ₩35,068 | ₩35,188 | -0.11% | 3.8만 |
|---|
| 2026.01.08 | ₩35,148 | ₩35,241 | ₩35,054 | ₩35,201 | +0.15% | 5만 |
|---|
| 2026.01.07 | ₩35,134 | ₩35,214 | ₩34,961 | ₩35,094 | -0.11% | 3만 |
|---|
| 2026.01.06 | ₩35,081 | ₩35,201 | ₩34,961 | ₩35,027 | -0.15% | 1.8만 |
|---|
| 2026.01.05 | ₩35,094 | ₩35,101 | ₩34,974 | ₩34,987 | -0.30% | 2.7만 |
|---|
| 2026.01.02 | ₩34,987 | ₩35,161 | ₩34,961 | ₩35,081 | +0.27% | 3.2만 |
|---|
| 2025.12.31 | ₩35,027 | ₩35,094 | ₩34,974 | ₩35,081 | +0.15% | 3만 |
|---|
| 2025.12.30 | ₩34,881 | ₩35,081 | ₩34,881 | ₩35,027 | +0.42% | 2.9만 |
|---|
| 2025.12.29 | ₩34,827 | ₩35,041 | ₩34,827 | ₩34,961 | +0.38% | 1.6만 |
|---|
| 2025.12.26 | ₩34,961 | ₩35,068 | ₩34,881 | ₩34,961 | 0.00% | 1.9만 |
|---|
| 2025.12.24 | ₩34,841 | ₩35,027 | ₩34,841 | ₩35,027 | +0.54% | 1.6만 |
|---|
| 2025.12.23 | ₩35,027 | ₩35,061 | ₩34,841 | ₩34,921 | -0.30% | 3만 |
|---|
| 2025.12.22 | ₩34,707 | ₩35,027 | ₩34,707 | ₩35,027 | +0.92% | 3.8만 |
|---|
| 2025.12.19 | ₩34,707 | ₩34,921 | ₩34,574 | ₩34,707 | 0.00% | 4.5만 |
|---|
| 2025.12.18 | ₩34,694 | ₩34,707 | ₩34,560 | ₩34,681 | -0.04% | 3.7만 |
|---|
| 2025.12.17 | ₩34,560 | ₩34,654 | ₩34,440 | ₩34,494 | -0.19% | 2.3만 |
|---|
| 2025.12.16 | ₩34,574 | ₩34,574 | ₩34,427 | ₩34,574 | 0.00% | 1.9만 |
|---|
| 2025.12.15 | ₩34,560 | ₩34,667 | ₩34,427 | ₩34,454 | -0.31% | 1.1만 |
|---|
| 2025.12.12 | ₩34,627 | ₩34,734 | ₩34,267 | ₩34,420 | -0.60% | 3.7만 |
|---|
| 2025.12.11 | ₩34,694 | ₩34,934 | ₩34,467 | ₩34,627 | -0.19% | 2.8만 |
|---|
| 2025.12.10 | ₩34,681 | ₩34,707 | ₩34,520 | ₩34,600 | -0.23% | 3.3만 |
|---|
| 2025.12.09 | ₩34,734 | ₩34,853 | ₩34,574 | ₩34,574 | -0.46% | 5.8만 |
|---|
| 2025.12.08 | ₩34,761 | ₩35,081 | ₩34,494 | ₩34,707 | -0.15% | 2만 |
|---|
| 2025.12.05 | ₩34,774 | ₩34,827 | ₩34,600 | ₩34,681 | -0.27% | 7.6천 |
|---|
| 2025.12.04 | ₩34,841 | ₩34,841 | ₩34,627 | ₩34,627 | -0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩34,814 | ₩34,867 | ₩34,694 | ₩34,774 | -0.11% | 1.4만 |
|---|
| 2025.12.02 | ₩34,761 | ₩34,854 | ₩34,560 | ₩34,747 | -0.04% | 6.1만 |
|---|
| 2025.12.01 | ₩34,814 | ₩34,814 | ₩34,467 | ₩34,774 | -0.11% | 11.9만 |
|---|
| 2025.11.28 | ₩34,681 | ₩34,894 | ₩34,560 | ₩34,841 | +0.46% | 8.9만 |
|---|
| 2025.11.26 | ₩34,627 | ₩34,656 | ₩34,374 | ₩34,560 | -0.19% | 8.6천 |
|---|
| 2025.11.25 | ₩34,560 | ₩34,560 | ₩34,280 | ₩34,494 | -0.19% | 4.4만 |
|---|
| 2025.11.24 | ₩34,440 | ₩34,627 | ₩34,307 | ₩34,440 | 0.00% | 4.2만 |
|---|
| 2025.11.21 | ₩34,147 | ₩34,360 | ₩34,060 | ₩34,254 | +0.31% | 1.7만 |
|---|
| 2025.11.20 | ₩34,133 | ₩34,227 | ₩33,960 | ₩34,040 | -0.27% | 4.5만 |
|---|
| 2025.11.19 | ₩34,360 | ₩34,427 | ₩34,000 | ₩34,040 | -0.93% | 10.1만 |
|---|
| 2025.11.18 | ₩34,507 | ₩34,574 | ₩34,360 | ₩34,387 | -0.35% | 3.8만 |
|---|
| 2025.11.17 | ₩34,694 | ₩34,694 | ₩34,267 | ₩34,427 | -0.77% | 6.8만 |
|---|
| 2025.11.14 | ₩34,907 | ₩35,067 | ₩34,560 | ₩34,574 | -0.96% | 4.1만 |
|---|
| 2025.11.13 | ₩35,041 | ₩35,041 | ₩34,694 | ₩34,787 | -0.72% | 1만 |
|---|
| 2025.11.12 | ₩35,148 | ₩35,148 | ₩34,774 | ₩34,947 | -0.57% | 3만 |
|---|
| 2025.11.11 | ₩35,161 | ₩35,161 | ₩35,054 | ₩35,068 | -0.27% | 1.7만 |
|---|
| 2025.11.10 | ₩35,001 | ₩35,214 | ₩34,814 | ₩35,054 | +0.15% | 3.3만 |
|---|
| 2025.11.07 | ₩34,787 | ₩34,961 | ₩34,627 | ₩34,894 | +0.31% | 2만 |
|---|
| 2025.11.06 | ₩34,854 | ₩34,854 | ₩34,766 | ₩34,795 | -0.17% | 8.4천 |
|---|
| 2025.11.05 | ₩34,694 | ₩34,787 | ₩34,574 | ₩34,694 | 0.00% | 2만 |
|---|
| 2025.11.04 | ₩35,134 | ₩35,214 | ₩35,121 | ₩35,188 | +0.15% | 1.7만 |
|---|
| 2025.11.03 | ₩35,174 | ₩35,306 | ₩35,134 | ₩35,134 | -0.11% | 1.2만 |
|---|
| 2025.10.31 | ₩35,281 | ₩35,281 | ₩35,107 | ₩35,241 | -0.11% | 2.6만 |
|---|
| 2025.10.30 | ₩35,228 | ₩35,228 | ₩35,148 | ₩35,201 | -0.08% | 7.1천 |
|---|
| 2025.10.29 | ₩35,294 | ₩35,308 | ₩35,110 | ₩35,134 | -0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩35,308 | ₩35,308 | ₩35,161 | ₩35,228 | -0.23% | 2.1만 |
|---|
| 2025.10.27 | ₩35,001 | ₩35,268 | ₩35,001 | ₩35,201 | +0.57% | 2.9만 |
|---|
| 2025.10.24 | ₩35,161 | ₩35,161 | ₩34,991 | ₩35,094 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩35,268 | ₩35,268 | ₩35,047 | ₩35,094 | -0.49% | 3.2만 |
|---|
| 2025.10.22 | ₩35,294 | ₩35,294 | ₩35,021 | ₩35,211 | -0.24% | 5.6만 |
|---|
| 2025.10.21 | ₩35,308 | ₩35,348 | ₩35,186 | ₩35,186 | -0.35% | 1.3만 |
|---|
| 2025.10.20 | ₩35,148 | ₩35,334 | ₩35,148 | ₩35,177 | +0.08% | 1.6만 |
|---|
| 2025.10.17 | ₩35,014 | ₩35,241 | ₩34,961 | ₩34,974 | -0.11% | 2.4만 |
|---|
| 2025.10.16 | ₩35,222 | ₩35,254 | ₩34,921 | ₩34,921 | -0.85% | 2.5만 |
|---|
| 2025.10.15 | ₩35,254 | ₩35,281 | ₩35,121 | ₩35,163 | -0.26% | 1.3만 |
|---|
| 2025.10.14 | ₩34,734 | ₩35,188 | ₩34,734 | ₩35,094 | +1.04% | 1.8만 |
|---|
| 2025.10.13 | ₩35,041 | ₩35,179 | ₩34,847 | ₩35,027 | -0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩35,027 | ₩35,228 | ₩34,787 | ₩34,787 | -0.69% | 4.1만 |
|---|
