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 | ₩33,632 | ₩33,844 | ₩33,592 | ₩33,793 | +0.48% | 1만 |
| 2026.10.08 | ₩33,606 | ₩33,733 | ₩33,524 | ₩33,659 | +0.16% | 2.8만 |
| 2026.10.07 | ₩33,632 | ₩33,632 | ₩33,299 | ₩33,606 | -0.08% | 4.2만 |
| 2026.10.06 | ₩33,753 | ₩33,884 | ₩33,566 | ₩33,726 | -0.08% | 1.6만 |
| 2026.10.05 | ₩33,833 | ₩33,833 | ₩33,499 | ₩33,753 | -0.24% | 2.7만 |
| 2026.10.02 | ₩34,340 | ₩34,394 | ₩33,606 | ₩33,859 | -1.40% | 8.7만 |
| 2026.10.01 | ₩34,046 | ₩34,516 | ₩33,793 | ₩34,420 | +1.10% | 2.1만 |
| 2026.09.30 | ₩34,033 | ₩34,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,060 |
| +0.08% |
| 9.2만 |
| 2026.09.29 | ₩33,793 | ₩34,153 | ₩33,782 | ₩33,966 | +0.51% | 1.6만 |
|---|
| 2026.09.28 | ₩34,140 | ₩34,233 | ₩33,859 | ₩33,859 | -0.82% | 2만 |
|---|
| 2026.09.25 | ₩34,260 | ₩34,260 | ₩34,060 | ₩34,073 | -0.55% | 3.7만 |
|---|
| 2026.09.24 | ₩34,594 | ₩34,769 | ₩34,207 | ₩34,207 | -1.12% | 1.8만 |
|---|
| 2026.09.23 | ₩34,661 | ₩34,708 | ₩34,461 | ₩34,461 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩34,594 | ₩34,780 | ₩34,527 | ₩34,594 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩34,447 | ₩34,953 | ₩34,434 | ₩34,541 | +0.27% | 1.8만 |
|---|
| 2026.09.18 | ₩34,875 | ₩34,897 | ₩34,487 | ₩34,501 | -1.07% | 1.3만 |
|---|
| 2026.09.17 | ₩34,741 | ₩34,888 | ₩34,728 | ₩34,781 | +0.12% | 2.1만 |
|---|
| 2026.09.16 | ₩34,995 | ₩34,995 | ₩34,753 | ₩34,848 | -0.42% | 1만 |
|---|
| 2026.09.15 | ₩34,915 | ₩34,952 | ₩34,728 | ₩34,821 | -0.27% | 1.6만 |
|---|
| 2026.09.14 | ₩34,941 | ₩35,355 | ₩34,728 | ₩34,808 | -0.38% | 3.3만 |
|---|
| 2026.09.11 | ₩34,875 | ₩35,028 | ₩34,875 | ₩35,022 | +0.42% | 1.1만 |
|---|
| 2026.09.10 | ₩34,821 | ₩34,875 | ₩34,594 | ₩34,875 | +0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩34,794 | ₩34,988 | ₩34,768 | ₩34,888 | +0.27% | 3.3만 |
|---|
| 2026.09.08 | ₩34,981 | ₩35,048 | ₩34,741 | ₩34,888 | -0.27% | 3.7만 |
|---|
| 2026.09.04 | ₩34,754 | ₩34,980 | ₩34,728 | ₩34,888 | +0.38% | 8.2천 |
|---|
| 2026.09.03 | ₩34,981 | ₩34,981 | ₩34,741 | ₩34,821 | -0.46% | 1.3만 |
|---|
| 2026.09.02 | ₩34,955 | ₩34,955 | ₩34,641 | ₩34,808 | -0.42% | 1.4만 |
|---|
| 2026.09.01 | ₩34,567 | ₩35,022 | ₩34,541 | ₩34,808 | +0.70% | 6.9만 |
|---|
| 2026.08.31 | ₩34,581 | ₩34,594 | ₩34,367 | ₩34,594 | +0.04% | 1.8만 |
|---|
| 2026.08.28 | ₩34,728 | ₩34,821 | ₩34,514 | ₩34,728 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩34,901 | ₩34,901 | ₩34,594 | ₩34,835 | -0.19% | 1.1만 |
|---|
| 2026.08.26 | ₩34,928 | ₩34,928 | ₩34,527 | ₩34,794 | -0.38% | 1.7만 |
|---|
| 2026.08.25 | ₩34,607 | ₩35,048 | ₩34,581 | ₩34,888 | +0.81% | 2.9만 |
|---|
| 2026.08.24 | ₩34,567 | ₩34,661 | ₩34,461 | ₩34,661 | +0.27% | 1.8만 |
|---|
| 2026.08.21 | ₩34,487 | ₩34,487 | ₩34,207 | ₩34,407 | -0.23% | 3만 |
|---|
| 2026.08.20 | ₩34,314 | ₩34,554 | ₩34,260 | ₩34,527 | +0.62% | 3.9만 |
|---|
| 2026.08.19 | ₩34,434 | ₩34,434 | ₩34,260 | ₩34,434 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩34,434 | ₩34,434 | ₩34,207 | ₩34,267 | -0.48% | 3.4만 |
|---|
| 2026.08.17 | ₩34,394 | ₩34,420 | ₩34,260 | ₩34,287 | -0.31% | 6만 |
|---|
| 2026.08.14 | ₩34,340 | ₩34,354 | ₩34,209 | ₩34,300 | -0.12% | 1.4만 |
|---|
| 2026.08.13 | ₩34,327 | ₩34,327 | ₩34,241 | ₩34,314 | -0.04% | 3만 |
|---|
| 2026.08.12 | ₩34,274 | ₩34,274 | ₩34,193 | ₩34,260 | -0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩34,153 | ₩34,287 | ₩34,060 | ₩34,140 | -0.04% | 2.8만 |
|---|
| 2026.08.10 | ₩34,087 | ₩34,087 | ₩33,926 | ₩34,073 | -0.04% | 4만 |
|---|
| 2026.08.07 | ₩34,060 | ₩34,073 | ₩33,993 | ₩34,046 | -0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩34,046 | ₩34,046 | ₩33,873 | ₩33,953 | -0.27% | 4.3만 |
|---|
| 2026.08.05 | ₩33,980 | ₩34,073 | ₩33,883 | ₩33,980 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩34,527 | ₩34,674 | ₩34,501 | ₩34,661 | +0.39% | 2.3만 |
|---|
| 2026.08.03 | ₩34,661 | ₩34,901 | ₩34,374 | ₩34,621 | -0.12% | 38.7만 |
|---|
| 2026.07.31 | ₩34,581 | ₩34,875 | ₩34,461 | ₩34,621 | +0.12% | 5.7만 |
|---|
| 2026.07.30 | ₩34,607 | ₩34,607 | ₩34,394 | ₩34,567 | -0.12% | 11.7만 |
|---|
| 2026.07.29 | ₩34,621 | ₩34,621 | ₩34,474 | ₩34,527 | -0.27% | 1.4만 |
|---|
| 2026.07.28 | ₩34,527 | ₩34,648 | ₩34,461 | ₩34,514 | -0.04% | 1.3만 |
|---|
| 2026.07.27 | ₩34,567 | ₩34,621 | ₩34,420 | ₩34,461 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,420 | ₩34,594 | ₩34,420 | ₩34,434 | +0.04% | 2만 |
|---|
| 2026.07.23 | ₩34,447 | ₩34,527 | ₩34,300 | ₩34,314 | -0.39% | 2.4만 |
|---|
| 2026.07.22 | ₩34,554 | ₩34,581 | ₩34,407 | ₩34,447 | -0.31% | 2.1만 |
|---|
| 2026.07.21 | ₩34,501 | ₩34,660 | ₩34,475 | ₩34,514 | +0.04% | 1.7만 |
|---|
| 2026.07.20 | ₩34,661 | ₩34,741 | ₩34,461 | ₩34,621 | -0.12% | 1.9만 |
|---|
| 2026.07.17 | ₩34,474 | ₩34,661 | ₩34,327 | ₩34,661 | +0.54% | 2.4만 |
|---|
| 2026.07.16 | ₩34,474 | ₩34,514 | ₩34,334 | ₩34,474 | -0.00% | 1.6만 |
|---|
| 2026.07.15 | ₩34,634 | ₩34,634 | ₩34,314 | ₩34,474 | -0.46% | 1.8만 |
|---|
| 2026.07.14 | ₩34,661 | ₩34,728 | ₩34,394 | ₩34,487 | -0.50% | 4만 |
|---|
| 2026.07.13 | ₩34,754 | ₩34,754 | ₩34,516 | ₩34,594 | -0.46% | 1.2만 |
|---|
| 2026.07.10 | ₩34,728 | ₩34,808 | ₩34,554 | ₩34,661 | -0.19% | 3만 |
|---|
| 2026.07.09 | ₩34,835 | ₩34,835 | ₩34,661 | ₩34,728 | -0.31% | 2.7만 |
|---|
| 2026.07.08 | ₩34,701 | ₩34,835 | ₩34,474 | ₩34,714 | +0.04% | 2.3만 |
|---|
| 2026.07.07 | ₩34,768 | ₩34,848 | ₩34,541 | ₩34,661 | -0.31% | 4.1만 |
|---|
| 2026.07.06 | ₩34,714 | ₩34,861 | ₩34,514 | ₩34,648 | -0.19% | 3.9만 |
|---|
| 2026.07.02 | ₩34,688 | ₩34,728 | ₩34,474 | ₩34,607 | -0.23% | 8.8천 |
|---|
| 2026.07.01 | ₩34,554 | ₩34,661 | ₩34,354 | ₩34,594 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩34,367 | ₩34,621 | ₩34,340 | ₩34,554 | +0.54% | 19.4만 |
|---|
| 2026.06.29 | ₩34,327 | ₩34,461 | ₩34,193 | ₩34,367 | +0.12% | 2.9만 |
|---|
| 2026.06.26 | ₩34,327 | ₩34,394 | ₩34,233 | ₩34,233 | -0.27% | 1.7만 |
|---|
| 2026.06.25 | ₩34,327 | ₩34,514 | ₩34,327 | ₩34,420 | +0.27% | 3.7만 |
|---|
| 2026.06.24 | ₩34,434 | ₩34,506 | ₩34,260 | ₩34,420 | -0.04% | 3.7만 |
|---|
| 2026.06.23 | ₩34,300 | ₩34,474 | ₩34,233 | ₩34,367 | +0.19% | 7.9만 |
|---|
| 2026.06.22 | ₩34,394 | ₩34,594 | ₩34,233 | ₩34,367 | -0.08% | 9.9만 |
|---|
| 2026.06.18 | ₩34,220 | ₩34,621 | ₩34,193 | ₩34,287 | +0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,233 | ₩34,273 | ₩34,167 | ₩34,193 | -0.12% | 1.3만 |
|---|
| 2026.06.16 | ₩34,220 | ₩34,327 | ₩34,127 | ₩34,164 | -0.16% | 2.6만 |
|---|
| 2026.06.15 | ₩34,087 | ₩34,407 | ₩34,060 | ₩34,113 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩34,327 | ₩34,501 | ₩33,953 | ₩34,060 | -0.78% | 4.4만 |
|---|
| 2026.06.11 | ₩34,113 | ₩34,514 | ₩34,113 | ₩34,300 | +0.55% | 2.5만 |
|---|
| 2026.06.10 | ₩34,247 | ₩34,367 | ₩34,127 | ₩34,193 | -0.16% | 2.6만 |
|---|
| 2026.06.09 | ₩34,380 | ₩34,420 | ₩34,153 | ₩34,274 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩34,461 | ₩34,713 | ₩34,314 | ₩34,314 | -0.43% | 4.1만 |
|---|
| 2026.06.05 | ₩34,474 | ₩34,581 | ₩34,407 | ₩34,407 | -0.19% | 8.3만 |
|---|
| 2026.06.04 | ₩34,634 | ₩34,841 | ₩34,501 | ₩34,514 | -0.35% | 3.4만 |
|---|
| 2026.06.03 | ₩34,728 | ₩34,888 | ₩34,581 | ₩34,634 | -0.27% | 1.9만 |
|---|
| 2026.06.02 | ₩34,915 | ₩34,915 | ₩34,634 | ₩34,741 | -0.50% | 6.2만 |
|---|
| 2026.06.01 | ₩34,714 | ₩35,022 | ₩34,605 | ₩34,875 | +0.46% | 6.6만 |
|---|
| 2026.05.29 | ₩34,781 | ₩34,781 | ₩34,527 | ₩34,541 | -0.69% | 6.1만 |
|---|
| 2026.05.28 | ₩34,621 | ₩34,821 | ₩34,541 | ₩34,701 | +0.23% | 2.7만 |
|---|
| 2026.05.27 | ₩34,474 | ₩34,728 | ₩34,420 | ₩34,581 | +0.31% | 10.7만 |
|---|
| 2026.05.26 | ₩34,407 | ₩34,567 | ₩34,314 | ₩34,340 | -0.19% | 2.5만 |
|---|
| 2026.05.22 | ₩34,434 | ₩34,434 | ₩34,153 | ₩34,274 | -0.47% | 1.9만 |
|---|
| 2026.05.21 | ₩34,327 | ₩34,461 | ₩34,140 | ₩34,327 | 0.00% | 3.1만 |
|---|
| 2026.05.20 | ₩34,367 | ₩34,714 | ₩34,193 | ₩34,300 | -0.19% | 2만 |
|---|
| 2026.05.19 | ₩34,394 | ₩34,474 | ₩34,140 | ₩34,193 | -0.58% | 2.4만 |
|---|
| 2026.05.18 | ₩34,487 | ₩34,554 | ₩34,287 | ₩34,394 | -0.27% | 1.3만 |
|---|
| 2026.05.15 | ₩34,634 | ₩34,733 | ₩34,287 | ₩34,327 | -0.89% | 7.8만 |
|---|
| 2026.05.14 | ₩34,768 | ₩34,861 | ₩34,621 | ₩34,661 | -0.31% | 1.4만 |
|---|
| 2026.05.13 | ₩34,648 | ₩34,861 | ₩34,648 | ₩34,754 | +0.31% | 2.7만 |
|---|
| 2026.05.12 | ₩34,741 | ₩34,861 | ₩34,688 | ₩34,781 | +0.12% | 1.8만 |
|---|
| 2026.05.11 | ₩34,875 | ₩34,888 | ₩34,607 | ₩34,794 | -0.23% | 1만 |
|---|
| 2026.05.08 | ₩34,901 | ₩34,901 | ₩34,474 | ₩34,768 | -0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩34,688 | ₩34,968 | ₩34,688 | ₩34,781 | +0.27% | 2.6만 |
|---|
| 2026.05.06 | ₩34,728 | ₩34,937 | ₩34,652 | ₩34,741 | +0.04% | 4.1만 |
|---|
| 2026.05.05 | ₩34,661 | ₩34,667 | ₩34,434 | ₩34,541 | -0.35% | 1.3만 |
|---|
| 2026.05.04 | ₩35,155 | ₩35,248 | ₩35,035 | ₩35,142 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩35,235 | ₩35,235 | ₩35,102 | ₩35,155 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩34,875 | ₩35,195 | ₩34,875 | ₩35,128 | +0.73% | 5만 |
|---|
| 2026.04.29 | ₩34,901 | ₩35,001 | ₩34,835 | ₩34,875 | -0.08% | 2.4만 |
|---|
| 2026.04.28 | ₩35,128 | ₩35,128 | ₩34,915 | ₩34,995 | -0.38% | 1.3만 |
|---|
| 2026.04.27 | ₩35,115 | ₩35,115 | ₩34,968 | ₩35,075 | -0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩35,035 | ₩35,162 | ₩35,022 | ₩35,022 | -0.04% | 1.2만 |
|---|
| 2026.04.23 | ₩35,222 | ₩35,222 | ₩34,995 | ₩35,048 | -0.49% | 2.7만 |
|---|
| 2026.04.22 | ₩34,941 | ₩35,275 | ₩34,941 | ₩35,102 | +0.46% | 3.3만 |
|---|
| 2026.04.21 | ₩35,088 | ₩35,088 | ₩34,794 | ₩34,941 | -0.42% | 4만 |
|---|
| 2026.04.20 | ₩35,142 | ₩35,209 | ₩34,968 | ₩35,002 | -0.40% | 9.6천 |
|---|
| 2026.04.17 | ₩35,128 | ₩35,182 | ₩34,968 | ₩35,022 | -0.30% | 1.8만 |
|---|
| 2026.04.16 | ₩35,195 | ₩35,242 | ₩34,915 | ₩34,955 | -0.68% | 8.6만 |
|---|
| 2026.04.15 | ₩35,342 | ₩35,703 | ₩35,142 | ₩35,195 | -0.42% | 27.5만 |
|---|
| 2026.04.14 | ₩34,821 | ₩35,382 | ₩34,794 | ₩35,249 | +1.23% | 26.7만 |
|---|
| 2026.04.13 | ₩34,581 | ₩34,728 | ₩34,394 | ₩34,728 | +0.42% | 8.4만 |
|---|
| 2026.04.10 | ₩34,581 | ₩34,634 | ₩34,284 | ₩34,541 | -0.12% | 1만 |
|---|
| 2026.04.09 | ₩34,420 | ₩34,581 | ₩34,140 | ₩34,527 | +0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩34,354 | ₩34,634 | ₩34,287 | ₩34,287 | -0.19% | 1.9만 |
|---|
| 2026.04.07 | ₩33,859 | ₩34,220 | ₩33,859 | ₩34,220 | +1.07% | 2.9만 |
|---|
| 2026.04.06 | ₩33,980 | ₩34,113 | ₩33,845 | ₩33,913 | -0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩34,060 | ₩34,060 | ₩33,793 | ₩33,980 | -0.24% | 4.5만 |
|---|
| 2026.04.01 | ₩33,793 | ₩34,060 | ₩33,759 | ₩33,980 | +0.55% | 3.5만 |
|---|
| 2026.03.31 | ₩33,713 | ₩33,883 | ₩33,552 | ₩33,632 | -0.24% | 21.3만 |
|---|
| 2026.03.30 | ₩33,592 | ₩33,913 | ₩33,592 | ₩33,713 | +0.36% | 3.1만 |
|---|
| 2026.03.27 | ₩33,499 | ₩33,793 | ₩33,452 | ₩33,579 | +0.24% | 3.4만 |
|---|
| 2026.03.26 | ₩33,739 | ₩33,813 | ₩33,512 | ₩33,566 | -0.51% | 4.3만 |
|---|
| 2026.03.25 | ₩34,016 | ₩34,060 | ₩33,793 | ₩33,873 | -0.42% | 2.4만 |
|---|
| 2026.03.24 | ₩33,980 | ₩34,086 | ₩33,659 | ₩33,753 | -0.67% | 2.1만 |
|---|
| 2026.03.23 | ₩33,802 | ₩34,033 | ₩33,726 | ₩33,900 | +0.29% | 3.1만 |
|---|
| 2026.03.20 | ₩33,859 | ₩33,859 | ₩33,526 | ₩33,753 | -0.32% | 6.5만 |
|---|
| 2026.03.19 | ₩33,753 | ₩33,957 | ₩33,659 | ₩33,739 | -0.04% | 3.3만 |
|---|
| 2026.03.18 | ₩33,859 | ₩33,953 | ₩33,726 | ₩33,859 | 0.00% | 4.8만 |
|---|
| 2026.03.17 | ₩34,260 | ₩34,327 | ₩33,753 | ₩33,980 | -0.82% | 11만 |
|---|
| 2026.03.16 | ₩34,194 | ₩34,360 | ₩34,167 | ₩34,207 | +0.04% | 5.5만 |
|---|
| 2026.03.13 | ₩34,515 | ₩34,515 | ₩34,113 | ₩34,220 | -0.86% | 2.2만 |
|---|
| 2026.03.12 | ₩34,487 | ₩34,581 | ₩34,193 | ₩34,327 | -0.46% | 7.5만 |
|---|
| 2026.03.11 | ₩34,527 | ₩34,554 | ₩34,434 | ₩34,434 | -0.27% | 2.5만 |
|---|
| 2026.03.10 | ₩34,527 | ₩34,754 | ₩34,527 | ₩34,541 | +0.04% | 1 |
|---|
| 2026.03.09 | ₩34,567 | ₩34,621 | ₩34,454 | ₩34,487 | -0.23% | 1 |
|---|
| 2026.03.06 | ₩34,607 | ₩34,726 | ₩34,541 | ₩34,621 | +0.04% | 1 |
|---|
| 2026.03.05 | ₩34,768 | ₩34,821 | ₩34,674 | ₩34,722 | -0.13% | 1 |
|---|
| 2026.03.04 | ₩34,754 | ₩34,794 | ₩34,541 | ₩34,768 | +0.04% | 1 |
|---|
| 2026.03.03 | ₩34,768 | ₩34,808 | ₩34,629 | ₩34,754 | -0.04% | 1 |
|---|
| 2026.03.02 | ₩34,781 | ₩34,881 | ₩34,674 | ₩34,848 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩34,634 | ₩34,888 | ₩34,527 | ₩34,888 | +0.73% | 1 |
|---|
| 2026.02.26 | ₩34,768 | ₩34,781 | ₩34,648 | ₩34,661 | -0.31% | 1.7만 |
|---|
| 2026.02.25 | ₩34,781 | ₩34,808 | ₩34,607 | ₩34,741 | -0.12% | 1 |
|---|
| 2026.02.24 | ₩34,674 | ₩34,808 | ₩34,594 | ₩34,661 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩34,888 | ₩34,888 | ₩34,461 | ₩34,594 | -0.84% | 1 |
|---|
| 2026.02.20 | ₩34,888 | ₩34,913 | ₩34,728 | ₩34,808 | -0.23% | 2만 |
|---|
| 2026.02.19 | ₩34,768 | ₩34,968 | ₩34,674 | ₩34,808 | +0.12% | 2.7만 |
|---|
| 2026.02.18 | ₩34,634 | ₩34,872 | ₩34,527 | ₩34,701 | +0.19% | 3.3만 |
|---|
| 2026.02.17 | ₩34,474 | ₩34,594 | ₩34,340 | ₩34,554 | +0.23% | 4.8만 |
|---|
| 2026.02.13 | ₩34,487 | ₩34,534 | ₩34,354 | ₩34,394 | -0.27% | 4만 |
|---|
| 2026.02.12 | ₩34,474 | ₩34,567 | ₩34,327 | ₩34,461 | -0.04% | 2.3만 |
|---|
| 2026.02.11 | ₩34,514 | ₩34,514 | ₩34,380 | ₩34,394 | -0.35% | 2.8만 |
|---|
| 2026.02.10 | ₩34,527 | ₩34,527 | ₩34,340 | ₩34,367 | -0.46% | 2.2만 |
|---|
| 2026.02.09 | ₩34,327 | ₩34,461 | ₩34,287 | ₩34,434 | +0.31% | 2.7만 |
|---|
| 2026.02.06 | ₩34,340 | ₩34,354 | ₩34,220 | ₩34,327 | -0.04% | 2.4만 |
|---|
| 2026.02.05 | ₩34,928 | ₩34,935 | ₩34,821 | ₩34,901 | -0.08% | 2.9만 |
|---|
| 2026.02.04 | ₩34,941 | ₩34,968 | ₩34,741 | ₩34,915 | -0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩34,848 | ₩34,968 | ₩34,741 | ₩34,928 | +0.23% | 3.5만 |
|---|
| 2026.02.02 | ₩34,728 | ₩34,835 | ₩34,714 | ₩34,794 | +0.19% | 3.5만 |
|---|
| 2026.01.30 | ₩34,701 | ₩34,728 | ₩34,648 | ₩34,701 | 0.00% | 4.1만 |
|---|
| 2026.01.29 | ₩34,648 | ₩34,674 | ₩34,581 | ₩34,661 | +0.04% | 1.4만 |
|---|
| 2026.01.28 | ₩34,648 | ₩34,648 | ₩34,541 | ₩34,581 | -0.19% | 6.3만 |
|---|
| 2026.01.27 | ₩34,608 | ₩34,661 | ₩34,567 | ₩34,567 | -0.12% | 10.4만 |
|---|
| 2026.01.26 | ₩34,781 | ₩34,781 | ₩34,621 | ₩34,648 | -0.38% | 4.7만 |
|---|
| 2026.01.23 | ₩34,701 | ₩34,794 | ₩34,594 | ₩34,661 | -0.12% | 4.2만 |
|---|
| 2026.01.22 | ₩34,835 | ₩34,835 | ₩34,634 | ₩34,648 | -0.54% | 3.6만 |
|---|
| 2026.01.21 | ₩34,848 | ₩34,888 | ₩34,674 | ₩34,781 | -0.19% | 5.9만 |
|---|
| 2026.01.20 | ₩34,848 | ₩34,895 | ₩34,643 | ₩34,794 | -0.15% | 5.9만 |
|---|
| 2026.01.16 | ₩35,128 | ₩35,128 | ₩34,754 | ₩34,835 | -0.84% | 4.6만 |
|---|
| 2026.01.15 | ₩35,062 | ₩35,128 | ₩34,928 | ₩35,062 | 0.00% | 8.9만 |
|---|
| 2026.01.14 | ₩35,222 | ₩35,262 | ₩34,955 | ₩35,088 | -0.38% | 10.5만 |
|---|
| 2026.01.13 | ₩35,209 | ₩35,249 | ₩34,941 | ₩35,222 | +0.04% | 6.3만 |
|---|
| 2026.01.12 | ₩35,128 | ₩35,128 | ₩34,995 | ₩35,075 | -0.15% | 2.5만 |
|---|
| 2026.01.09 | ₩35,262 | ₩35,262 | ₩35,102 | ₩35,222 | -0.11% | 3.8만 |
|---|
| 2026.01.08 | ₩35,182 | ₩35,275 | ₩35,088 | ₩35,235 | +0.15% | 5만 |
|---|
| 2026.01.07 | ₩35,168 | ₩35,249 | ₩34,995 | ₩35,128 | -0.11% | 3만 |
|---|
| 2026.01.06 | ₩35,115 | ₩35,235 | ₩34,995 | ₩35,062 | -0.15% | 1.8만 |
|---|
| 2026.01.05 | ₩35,129 | ₩35,135 | ₩35,008 | ₩35,022 | -0.30% | 2.7만 |
|---|
| 2026.01.02 | ₩35,022 | ₩35,195 | ₩34,995 | ₩35,115 | +0.27% | 3.2만 |
|---|
| 2025.12.31 | ₩35,062 | ₩35,128 | ₩35,008 | ₩35,115 | +0.15% | 3만 |
|---|
| 2025.12.30 | ₩34,915 | ₩35,115 | ₩34,915 | ₩35,062 | +0.42% | 2.9만 |
|---|
| 2025.12.29 | ₩34,861 | ₩35,075 | ₩34,861 | ₩34,995 | +0.38% | 1.6만 |
|---|
| 2025.12.26 | ₩34,995 | ₩35,102 | ₩34,915 | ₩34,995 | 0.00% | 1.9만 |
|---|
| 2025.12.24 | ₩34,875 | ₩35,062 | ₩34,875 | ₩35,062 | +0.54% | 1.6만 |
|---|
| 2025.12.23 | ₩35,062 | ₩35,095 | ₩34,875 | ₩34,955 | -0.30% | 3만 |
|---|
| 2025.12.22 | ₩34,741 | ₩35,062 | ₩34,741 | ₩35,062 | +0.92% | 3.8만 |
|---|
| 2025.12.19 | ₩34,741 | ₩34,955 | ₩34,607 | ₩34,741 | 0.00% | 4.5만 |
|---|
| 2025.12.18 | ₩34,728 | ₩34,741 | ₩34,594 | ₩34,714 | -0.04% | 3.7만 |
|---|
| 2025.12.17 | ₩34,594 | ₩34,688 | ₩34,474 | ₩34,527 | -0.19% | 2.3만 |
|---|
| 2025.12.16 | ₩34,607 | ₩34,607 | ₩34,461 | ₩34,607 | 0.00% | 1.9만 |
|---|
| 2025.12.15 | ₩34,594 | ₩34,701 | ₩34,461 | ₩34,487 | -0.31% | 1.1만 |
|---|
| 2025.12.12 | ₩34,661 | ₩34,768 | ₩34,300 | ₩34,454 | -0.60% | 3.7만 |
|---|
| 2025.12.11 | ₩34,728 | ₩34,968 | ₩34,501 | ₩34,661 | -0.19% | 2.8만 |
|---|
| 2025.12.10 | ₩34,714 | ₩34,741 | ₩34,554 | ₩34,634 | -0.23% | 3.3만 |
|---|
| 2025.12.09 | ₩34,768 | ₩34,887 | ₩34,607 | ₩34,607 | -0.46% | 5.8만 |
|---|
| 2025.12.08 | ₩34,794 | ₩35,115 | ₩34,527 | ₩34,741 | -0.15% | 2만 |
|---|
| 2025.12.05 | ₩34,808 | ₩34,861 | ₩34,634 | ₩34,714 | -0.27% | 7.6천 |
|---|
| 2025.12.04 | ₩34,875 | ₩34,875 | ₩34,661 | ₩34,661 | -0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩34,848 | ₩34,901 | ₩34,728 | ₩34,808 | -0.11% | 1.4만 |
|---|
| 2025.12.02 | ₩34,794 | ₩34,888 | ₩34,594 | ₩34,781 | -0.04% | 6.1만 |
|---|
| 2025.12.01 | ₩34,848 | ₩34,848 | ₩34,501 | ₩34,808 | -0.11% | 11.9만 |
|---|
| 2025.11.28 | ₩34,714 | ₩34,928 | ₩34,594 | ₩34,875 | +0.46% | 8.9만 |
|---|
| 2025.11.26 | ₩34,661 | ₩34,690 | ₩34,407 | ₩34,594 | -0.19% | 8.6천 |
|---|
| 2025.11.25 | ₩34,594 | ₩34,594 | ₩34,314 | ₩34,527 | -0.19% | 4.4만 |
|---|
| 2025.11.24 | ₩34,474 | ₩34,661 | ₩34,340 | ₩34,474 | 0.00% | 4.2만 |
|---|
| 2025.11.21 | ₩34,180 | ₩34,394 | ₩34,093 | ₩34,287 | +0.31% | 1.7만 |
|---|
| 2025.11.20 | ₩34,167 | ₩34,260 | ₩33,993 | ₩34,073 | -0.27% | 4.5만 |
|---|
| 2025.11.19 | ₩34,394 | ₩34,461 | ₩34,033 | ₩34,073 | -0.93% | 10.1만 |
|---|
| 2025.11.18 | ₩34,541 | ₩34,607 | ₩34,394 | ₩34,420 | -0.35% | 3.8만 |
|---|
| 2025.11.17 | ₩34,728 | ₩34,728 | ₩34,300 | ₩34,461 | -0.77% | 6.8만 |
|---|
| 2025.11.14 | ₩34,941 | ₩35,102 | ₩34,594 | ₩34,607 | -0.96% | 4.1만 |
|---|
| 2025.11.13 | ₩35,075 | ₩35,075 | ₩34,728 | ₩34,821 | -0.72% | 1만 |
|---|
| 2025.11.12 | ₩35,182 | ₩35,182 | ₩34,808 | ₩34,981 | -0.57% | 3만 |
|---|
| 2025.11.11 | ₩35,195 | ₩35,195 | ₩35,088 | ₩35,102 | -0.27% | 1.7만 |
|---|
| 2025.11.10 | ₩35,035 | ₩35,248 | ₩34,848 | ₩35,088 | +0.15% | 3.3만 |
|---|
| 2025.11.07 | ₩34,821 | ₩34,995 | ₩34,661 | ₩34,928 | +0.31% | 2만 |
|---|
| 2025.11.06 | ₩34,888 | ₩34,888 | ₩34,800 | ₩34,829 | -0.17% | 8.4천 |
|---|
| 2025.11.05 | ₩34,728 | ₩34,821 | ₩34,607 | ₩34,728 | 0.00% | 2만 |
|---|
| 2025.11.04 | ₩35,168 | ₩35,249 | ₩35,155 | ₩35,222 | +0.15% | 1.7만 |
|---|
| 2025.11.03 | ₩35,209 | ₩35,341 | ₩35,168 | ₩35,168 | -0.11% | 1.2만 |
|---|
| 2025.10.31 | ₩35,315 | ₩35,315 | ₩35,142 | ₩35,275 | -0.11% | 2.6만 |
|---|
| 2025.10.30 | ₩35,262 | ₩35,262 | ₩35,182 | ₩35,235 | -0.08% | 7.1천 |
|---|
| 2025.10.29 | ₩35,329 | ₩35,342 | ₩35,144 | ₩35,168 | -0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩35,342 | ₩35,342 | ₩35,195 | ₩35,262 | -0.23% | 2.1만 |
|---|
| 2025.10.27 | ₩35,035 | ₩35,302 | ₩35,035 | ₩35,235 | +0.57% | 2.9만 |
|---|
| 2025.10.24 | ₩35,195 | ₩35,195 | ₩35,025 | ₩35,128 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩35,302 | ₩35,302 | ₩35,082 | ₩35,128 | -0.49% | 3.2만 |
|---|
| 2025.10.22 | ₩35,329 | ₩35,329 | ₩35,055 | ₩35,245 | -0.24% | 5.6만 |
|---|
| 2025.10.21 | ₩35,342 | ₩35,382 | ₩35,220 | ₩35,220 | -0.35% | 1.3만 |
|---|
| 2025.10.20 | ₩35,182 | ₩35,369 | ₩35,182 | ₩35,211 | +0.08% | 1.6만 |
|---|
| 2025.10.17 | ₩35,048 | ₩35,275 | ₩34,995 | ₩35,008 | -0.11% | 2.4만 |
|---|
| 2025.10.16 | ₩35,256 | ₩35,289 | ₩34,955 | ₩34,955 | -0.85% | 2.5만 |
|---|
| 2025.10.15 | ₩35,289 | ₩35,315 | ₩35,155 | ₩35,197 | -0.26% | 1.3만 |
|---|
| 2025.10.14 | ₩34,768 | ₩35,222 | ₩34,768 | ₩35,128 | +1.04% | 1.8만 |
|---|
| 2025.10.13 | ₩35,075 | ₩35,213 | ₩34,881 | ₩35,062 | -0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩35,062 | ₩35,262 | ₩34,821 | ₩34,821 | -0.69% | 4.1만 |
|---|
