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 | ₩33,595 | ₩33,806 | ₩33,555 | ₩33,755 | +0.48% | 1만 |
| 2026.10.08 | ₩33,568 | ₩33,695 | ₩33,487 | ₩33,621 | +0.16% | 2.8만 |
| 2026.10.07 | ₩33,595 | ₩33,595 | ₩33,261 | ₩33,568 | -0.08% | 4.2만 |
| 2026.10.06 | ₩33,715 | ₩33,846 | ₩33,528 | ₩33,688 | -0.08% | 1.6만 |
| 2026.10.05 | ₩33,795 | ₩33,795 | ₩33,461 | ₩33,715 | -0.24% | 2.7만 |
| 2026.10.02 | ₩34,302 | ₩34,355 | ₩33,568 | ₩33,821 | -1.40% | 8.7만 |
| 2026.10.01 | ₩34,008 | ₩34,477 | ₩33,755 | ₩34,382 | +1.10% | 2.1만 |
| 2026.09.30 | ₩33,995 | ₩34,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,022 |
| +0.08% |
| 9.2만 |
| 2026.09.29 | ₩33,755 | ₩34,115 | ₩33,744 | ₩33,928 | +0.51% | 1.6만 |
|---|
| 2026.09.28 | ₩34,102 | ₩34,195 | ₩33,821 | ₩33,821 | -0.82% | 2만 |
|---|
| 2026.09.25 | ₩34,222 | ₩34,222 | ₩34,022 | ₩34,035 | -0.55% | 3.7만 |
|---|
| 2026.09.24 | ₩34,555 | ₩34,730 | ₩34,168 | ₩34,168 | -1.12% | 1.8만 |
|---|
| 2026.09.23 | ₩34,622 | ₩34,669 | ₩34,422 | ₩34,422 | -0.58% | 1.4만 |
|---|
| 2026.09.22 | ₩34,555 | ₩34,741 | ₩34,489 | ₩34,555 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩34,409 | ₩34,914 | ₩34,395 | ₩34,502 | +0.27% | 1.8만 |
|---|
| 2026.09.18 | ₩34,835 | ₩34,858 | ₩34,449 | ₩34,462 | -1.07% | 1.3만 |
|---|
| 2026.09.17 | ₩34,702 | ₩34,849 | ₩34,689 | ₩34,742 | +0.12% | 2.1만 |
|---|
| 2026.09.16 | ₩34,956 | ₩34,956 | ₩34,713 | ₩34,809 | -0.42% | 1만 |
|---|
| 2026.09.15 | ₩34,875 | ₩34,913 | ₩34,689 | ₩34,782 | -0.27% | 1.6만 |
|---|
| 2026.09.14 | ₩34,902 | ₩35,316 | ₩34,689 | ₩34,769 | -0.38% | 3.3만 |
|---|
| 2026.09.11 | ₩34,835 | ₩34,989 | ₩34,835 | ₩34,982 | +0.42% | 1.1만 |
|---|
| 2026.09.10 | ₩34,782 | ₩34,835 | ₩34,555 | ₩34,835 | +0.15% | 2.8만 |
|---|
| 2026.09.09 | ₩34,755 | ₩34,949 | ₩34,729 | ₩34,849 | +0.27% | 3.3만 |
|---|
| 2026.09.08 | ₩34,942 | ₩35,009 | ₩34,702 | ₩34,849 | -0.27% | 3.7만 |
|---|
| 2026.09.04 | ₩34,715 | ₩34,941 | ₩34,689 | ₩34,849 | +0.38% | 8.2천 |
|---|
| 2026.09.03 | ₩34,942 | ₩34,942 | ₩34,702 | ₩34,782 | -0.46% | 1.3만 |
|---|
| 2026.09.02 | ₩34,915 | ₩34,915 | ₩34,602 | ₩34,769 | -0.42% | 1.4만 |
|---|
| 2026.09.01 | ₩34,529 | ₩34,982 | ₩34,502 | ₩34,769 | +0.70% | 6.9만 |
|---|
| 2026.08.31 | ₩34,542 | ₩34,555 | ₩34,328 | ₩34,555 | +0.04% | 1.8만 |
|---|
| 2026.08.28 | ₩34,689 | ₩34,782 | ₩34,475 | ₩34,689 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩34,862 | ₩34,862 | ₩34,555 | ₩34,795 | -0.19% | 1.1만 |
|---|
| 2026.08.26 | ₩34,889 | ₩34,889 | ₩34,489 | ₩34,755 | -0.38% | 1.7만 |
|---|
| 2026.08.25 | ₩34,569 | ₩35,009 | ₩34,542 | ₩34,849 | +0.81% | 2.9만 |
|---|
| 2026.08.24 | ₩34,529 | ₩34,622 | ₩34,422 | ₩34,622 | +0.27% | 1.8만 |
|---|
| 2026.08.21 | ₩34,449 | ₩34,449 | ₩34,168 | ₩34,368 | -0.23% | 3만 |
|---|
| 2026.08.20 | ₩34,275 | ₩34,515 | ₩34,222 | ₩34,489 | +0.62% | 3.9만 |
|---|
| 2026.08.19 | ₩34,395 | ₩34,395 | ₩34,222 | ₩34,395 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩34,395 | ₩34,395 | ₩34,168 | ₩34,228 | -0.48% | 3.4만 |
|---|
| 2026.08.17 | ₩34,355 | ₩34,382 | ₩34,222 | ₩34,248 | -0.31% | 6만 |
|---|
| 2026.08.14 | ₩34,302 | ₩34,315 | ₩34,171 | ₩34,262 | -0.12% | 1.4만 |
|---|
| 2026.08.13 | ₩34,288 | ₩34,288 | ₩34,202 | ₩34,275 | -0.04% | 3만 |
|---|
| 2026.08.12 | ₩34,235 | ₩34,235 | ₩34,155 | ₩34,222 | -0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩34,115 | ₩34,248 | ₩34,022 | ₩34,102 | -0.04% | 2.8만 |
|---|
| 2026.08.10 | ₩34,048 | ₩34,048 | ₩33,888 | ₩34,035 | -0.04% | 4만 |
|---|
| 2026.08.07 | ₩34,022 | ₩34,035 | ₩33,955 | ₩34,008 | -0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩34,008 | ₩34,008 | ₩33,835 | ₩33,915 | -0.27% | 4.3만 |
|---|
| 2026.08.05 | ₩33,942 | ₩34,035 | ₩33,845 | ₩33,942 | 0.00% | 5만 |
|---|
| 2026.08.04 | ₩34,489 | ₩34,635 | ₩34,462 | ₩34,622 | +0.39% | 2.3만 |
|---|
| 2026.08.03 | ₩34,622 | ₩34,862 | ₩34,335 | ₩34,582 | -0.12% | 38.7만 |
|---|
| 2026.07.31 | ₩34,542 | ₩34,835 | ₩34,422 | ₩34,582 | +0.12% | 5.7만 |
|---|
| 2026.07.30 | ₩34,569 | ₩34,569 | ₩34,355 | ₩34,529 | -0.12% | 11.7만 |
|---|
| 2026.07.29 | ₩34,582 | ₩34,582 | ₩34,435 | ₩34,489 | -0.27% | 1.4만 |
|---|
| 2026.07.28 | ₩34,489 | ₩34,609 | ₩34,422 | ₩34,475 | -0.04% | 1.3만 |
|---|
| 2026.07.27 | ₩34,529 | ₩34,582 | ₩34,382 | ₩34,422 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,382 | ₩34,555 | ₩34,382 | ₩34,395 | +0.04% | 2만 |
|---|
| 2026.07.23 | ₩34,409 | ₩34,489 | ₩34,262 | ₩34,275 | -0.39% | 2.4만 |
|---|
| 2026.07.22 | ₩34,515 | ₩34,542 | ₩34,368 | ₩34,409 | -0.31% | 2.1만 |
|---|
| 2026.07.21 | ₩34,462 | ₩34,621 | ₩34,437 | ₩34,475 | +0.04% | 1.7만 |
|---|
| 2026.07.20 | ₩34,622 | ₩34,702 | ₩34,422 | ₩34,582 | -0.12% | 1.9만 |
|---|
| 2026.07.17 | ₩34,435 | ₩34,622 | ₩34,288 | ₩34,622 | +0.54% | 2.4만 |
|---|
| 2026.07.16 | ₩34,435 | ₩34,475 | ₩34,295 | ₩34,435 | -0.00% | 1.6만 |
|---|
| 2026.07.15 | ₩34,595 | ₩34,595 | ₩34,275 | ₩34,435 | -0.46% | 1.8만 |
|---|
| 2026.07.14 | ₩34,622 | ₩34,689 | ₩34,355 | ₩34,449 | -0.50% | 4만 |
|---|
| 2026.07.13 | ₩34,715 | ₩34,715 | ₩34,477 | ₩34,555 | -0.46% | 1.2만 |
|---|
| 2026.07.10 | ₩34,689 | ₩34,769 | ₩34,515 | ₩34,622 | -0.19% | 3만 |
|---|
| 2026.07.09 | ₩34,795 | ₩34,795 | ₩34,622 | ₩34,689 | -0.31% | 2.7만 |
|---|
| 2026.07.08 | ₩34,662 | ₩34,795 | ₩34,435 | ₩34,675 | +0.04% | 2.3만 |
|---|
| 2026.07.07 | ₩34,729 | ₩34,809 | ₩34,502 | ₩34,622 | -0.31% | 4.1만 |
|---|
| 2026.07.06 | ₩34,675 | ₩34,822 | ₩34,475 | ₩34,609 | -0.19% | 3.9만 |
|---|
| 2026.07.02 | ₩34,649 | ₩34,689 | ₩34,435 | ₩34,569 | -0.23% | 8.8천 |
|---|
| 2026.07.01 | ₩34,515 | ₩34,622 | ₩34,315 | ₩34,555 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩34,328 | ₩34,582 | ₩34,302 | ₩34,515 | +0.54% | 19.4만 |
|---|
| 2026.06.29 | ₩34,288 | ₩34,422 | ₩34,155 | ₩34,328 | +0.12% | 2.9만 |
|---|
| 2026.06.26 | ₩34,288 | ₩34,355 | ₩34,195 | ₩34,195 | -0.27% | 1.7만 |
|---|
| 2026.06.25 | ₩34,288 | ₩34,475 | ₩34,288 | ₩34,382 | +0.27% | 3.7만 |
|---|
| 2026.06.24 | ₩34,395 | ₩34,467 | ₩34,222 | ₩34,382 | -0.04% | 3.7만 |
|---|
| 2026.06.23 | ₩34,262 | ₩34,435 | ₩34,195 | ₩34,328 | +0.19% | 7.9만 |
|---|
| 2026.06.22 | ₩34,355 | ₩34,555 | ₩34,195 | ₩34,328 | -0.08% | 9.9만 |
|---|
| 2026.06.18 | ₩34,182 | ₩34,582 | ₩34,155 | ₩34,248 | +0.20% | 3만 |
|---|
| 2026.06.17 | ₩34,195 | ₩34,235 | ₩34,128 | ₩34,155 | -0.12% | 1.3만 |
|---|
| 2026.06.16 | ₩34,182 | ₩34,288 | ₩34,088 | ₩34,126 | -0.16% | 2.6만 |
|---|
| 2026.06.15 | ₩34,048 | ₩34,368 | ₩34,022 | ₩34,075 | +0.08% | 6.3만 |
|---|
| 2026.06.12 | ₩34,288 | ₩34,462 | ₩33,915 | ₩34,022 | -0.78% | 4.4만 |
|---|
| 2026.06.11 | ₩34,075 | ₩34,475 | ₩34,075 | ₩34,262 | +0.55% | 2.5만 |
|---|
| 2026.06.10 | ₩34,208 | ₩34,328 | ₩34,088 | ₩34,155 | -0.16% | 2.6만 |
|---|
| 2026.06.09 | ₩34,342 | ₩34,382 | ₩34,115 | ₩34,235 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩34,422 | ₩34,674 | ₩34,275 | ₩34,275 | -0.43% | 4.1만 |
|---|
| 2026.06.05 | ₩34,435 | ₩34,542 | ₩34,368 | ₩34,368 | -0.19% | 8.3만 |
|---|
| 2026.06.04 | ₩34,595 | ₩34,802 | ₩34,462 | ₩34,475 | -0.35% | 3.4만 |
|---|
| 2026.06.03 | ₩34,689 | ₩34,849 | ₩34,542 | ₩34,595 | -0.27% | 1.9만 |
|---|
| 2026.06.02 | ₩34,875 | ₩34,875 | ₩34,595 | ₩34,702 | -0.50% | 6.2만 |
|---|
| 2026.06.01 | ₩34,675 | ₩34,982 | ₩34,566 | ₩34,835 | +0.46% | 6.6만 |
|---|
| 2026.05.29 | ₩34,742 | ₩34,742 | ₩34,489 | ₩34,502 | -0.69% | 6.1만 |
|---|
| 2026.05.28 | ₩34,582 | ₩34,782 | ₩34,502 | ₩34,662 | +0.23% | 2.7만 |
|---|
| 2026.05.27 | ₩34,435 | ₩34,689 | ₩34,382 | ₩34,542 | +0.31% | 10.7만 |
|---|
| 2026.05.26 | ₩34,368 | ₩34,529 | ₩34,275 | ₩34,302 | -0.19% | 2.5만 |
|---|
| 2026.05.22 | ₩34,395 | ₩34,395 | ₩34,115 | ₩34,235 | -0.47% | 1.9만 |
|---|
| 2026.05.21 | ₩34,288 | ₩34,422 | ₩34,102 | ₩34,288 | 0.00% | 3.1만 |
|---|
| 2026.05.20 | ₩34,328 | ₩34,675 | ₩34,155 | ₩34,262 | -0.19% | 2만 |
|---|
| 2026.05.19 | ₩34,355 | ₩34,435 | ₩34,102 | ₩34,155 | -0.58% | 2.4만 |
|---|
| 2026.05.18 | ₩34,449 | ₩34,515 | ₩34,248 | ₩34,355 | -0.27% | 1.3만 |
|---|
| 2026.05.15 | ₩34,595 | ₩34,694 | ₩34,248 | ₩34,288 | -0.89% | 7.8만 |
|---|
| 2026.05.14 | ₩34,729 | ₩34,822 | ₩34,582 | ₩34,622 | -0.31% | 1.4만 |
|---|
| 2026.05.13 | ₩34,609 | ₩34,822 | ₩34,609 | ₩34,715 | +0.31% | 2.7만 |
|---|
| 2026.05.12 | ₩34,702 | ₩34,822 | ₩34,649 | ₩34,742 | +0.12% | 1.8만 |
|---|
| 2026.05.11 | ₩34,835 | ₩34,849 | ₩34,569 | ₩34,755 | -0.23% | 1만 |
|---|
| 2026.05.08 | ₩34,862 | ₩34,862 | ₩34,435 | ₩34,729 | -0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩34,649 | ₩34,929 | ₩34,649 | ₩34,742 | +0.27% | 2.6만 |
|---|
| 2026.05.06 | ₩34,689 | ₩34,898 | ₩34,613 | ₩34,702 | +0.04% | 4.1만 |
|---|
| 2026.05.05 | ₩34,622 | ₩34,628 | ₩34,395 | ₩34,502 | -0.35% | 1.3만 |
|---|
| 2026.05.04 | ₩35,116 | ₩35,209 | ₩34,996 | ₩35,102 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩35,196 | ₩35,196 | ₩35,062 | ₩35,116 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩34,835 | ₩35,156 | ₩34,835 | ₩35,089 | +0.73% | 5만 |
|---|
| 2026.04.29 | ₩34,862 | ₩34,962 | ₩34,795 | ₩34,835 | -0.08% | 2.4만 |
|---|
| 2026.04.28 | ₩35,089 | ₩35,089 | ₩34,875 | ₩34,956 | -0.38% | 1.3만 |
|---|
| 2026.04.27 | ₩35,076 | ₩35,076 | ₩34,929 | ₩35,036 | -0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩34,996 | ₩35,122 | ₩34,982 | ₩34,982 | -0.04% | 1.2만 |
|---|
| 2026.04.23 | ₩35,182 | ₩35,182 | ₩34,956 | ₩35,009 | -0.49% | 2.7만 |
|---|
| 2026.04.22 | ₩34,902 | ₩35,236 | ₩34,902 | ₩35,062 | +0.46% | 3.3만 |
|---|
| 2026.04.21 | ₩35,049 | ₩35,049 | ₩34,755 | ₩34,902 | -0.42% | 4만 |
|---|
| 2026.04.20 | ₩35,102 | ₩35,169 | ₩34,929 | ₩34,963 | -0.40% | 9.6천 |
|---|
| 2026.04.17 | ₩35,089 | ₩35,142 | ₩34,929 | ₩34,982 | -0.30% | 1.8만 |
|---|
| 2026.04.16 | ₩35,156 | ₩35,202 | ₩34,875 | ₩34,915 | -0.68% | 8.6만 |
|---|
| 2026.04.15 | ₩35,302 | ₩35,663 | ₩35,102 | ₩35,156 | -0.42% | 27.5만 |
|---|
| 2026.04.14 | ₩34,782 | ₩35,342 | ₩34,755 | ₩35,209 | +1.23% | 26.7만 |
|---|
| 2026.04.13 | ₩34,542 | ₩34,689 | ₩34,355 | ₩34,689 | +0.42% | 8.4만 |
|---|
| 2026.04.10 | ₩34,542 | ₩34,595 | ₩34,246 | ₩34,502 | -0.12% | 1만 |
|---|
| 2026.04.09 | ₩34,382 | ₩34,542 | ₩34,102 | ₩34,489 | +0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩34,315 | ₩34,595 | ₩34,248 | ₩34,248 | -0.19% | 1.9만 |
|---|
| 2026.04.07 | ₩33,821 | ₩34,182 | ₩33,821 | ₩34,182 | +1.07% | 2.9만 |
|---|
| 2026.04.06 | ₩33,942 | ₩34,075 | ₩33,807 | ₩33,875 | -0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩34,022 | ₩34,022 | ₩33,755 | ₩33,942 | -0.24% | 4.5만 |
|---|
| 2026.04.01 | ₩33,755 | ₩34,022 | ₩33,721 | ₩33,942 | +0.55% | 3.5만 |
|---|
| 2026.03.31 | ₩33,675 | ₩33,845 | ₩33,515 | ₩33,595 | -0.24% | 21.3만 |
|---|
| 2026.03.30 | ₩33,555 | ₩33,875 | ₩33,555 | ₩33,675 | +0.36% | 3.1만 |
|---|
| 2026.03.27 | ₩33,461 | ₩33,755 | ₩33,415 | ₩33,541 | +0.24% | 3.4만 |
|---|
| 2026.03.26 | ₩33,701 | ₩33,775 | ₩33,475 | ₩33,528 | -0.51% | 4.3만 |
|---|
| 2026.03.25 | ₩33,978 | ₩34,022 | ₩33,755 | ₩33,835 | -0.42% | 2.4만 |
|---|
| 2026.03.24 | ₩33,942 | ₩34,048 | ₩33,621 | ₩33,715 | -0.67% | 2.1만 |
|---|
| 2026.03.23 | ₩33,764 | ₩33,995 | ₩33,688 | ₩33,861 | +0.29% | 3.1만 |
|---|
| 2026.03.20 | ₩33,821 | ₩33,821 | ₩33,488 | ₩33,715 | -0.32% | 6.5만 |
|---|
| 2026.03.19 | ₩33,715 | ₩33,919 | ₩33,621 | ₩33,701 | -0.04% | 3.3만 |
|---|
| 2026.03.18 | ₩33,821 | ₩33,915 | ₩33,688 | ₩33,821 | 0.00% | 4.8만 |
|---|
| 2026.03.17 | ₩34,222 | ₩34,288 | ₩33,715 | ₩33,942 | -0.82% | 11만 |
|---|
| 2026.03.16 | ₩34,155 | ₩34,322 | ₩34,128 | ₩34,168 | +0.04% | 5.5만 |
|---|
| 2026.03.13 | ₩34,477 | ₩34,477 | ₩34,075 | ₩34,182 | -0.86% | 2.2만 |
|---|
| 2026.03.12 | ₩34,449 | ₩34,542 | ₩34,155 | ₩34,288 | -0.46% | 7.5만 |
|---|
| 2026.03.11 | ₩34,489 | ₩34,515 | ₩34,395 | ₩34,395 | -0.27% | 2.5만 |
|---|
| 2026.03.10 | ₩34,489 | ₩34,715 | ₩34,489 | ₩34,502 | +0.04% | 1 |
|---|
| 2026.03.09 | ₩34,529 | ₩34,582 | ₩34,415 | ₩34,449 | -0.23% | 1 |
|---|
| 2026.03.06 | ₩34,569 | ₩34,687 | ₩34,502 | ₩34,582 | +0.04% | 1 |
|---|
| 2026.03.05 | ₩34,729 | ₩34,782 | ₩34,635 | ₩34,683 | -0.13% | 1 |
|---|
| 2026.03.04 | ₩34,715 | ₩34,755 | ₩34,502 | ₩34,729 | +0.04% | 1 |
|---|
| 2026.03.03 | ₩34,729 | ₩34,769 | ₩34,590 | ₩34,715 | -0.04% | 1 |
|---|
| 2026.03.02 | ₩34,742 | ₩34,842 | ₩34,635 | ₩34,809 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩34,595 | ₩34,849 | ₩34,489 | ₩34,849 | +0.73% | 1 |
|---|
| 2026.02.26 | ₩34,729 | ₩34,742 | ₩34,609 | ₩34,622 | -0.31% | 1.7만 |
|---|
| 2026.02.25 | ₩34,742 | ₩34,769 | ₩34,569 | ₩34,702 | -0.12% | 1 |
|---|
| 2026.02.24 | ₩34,635 | ₩34,769 | ₩34,555 | ₩34,622 | -0.04% | 1 |
|---|
| 2026.02.23 | ₩34,849 | ₩34,849 | ₩34,422 | ₩34,555 | -0.84% | 1 |
|---|
| 2026.02.20 | ₩34,849 | ₩34,874 | ₩34,689 | ₩34,769 | -0.23% | 2만 |
|---|
| 2026.02.19 | ₩34,729 | ₩34,929 | ₩34,635 | ₩34,769 | +0.12% | 2.7만 |
|---|
| 2026.02.18 | ₩34,595 | ₩34,833 | ₩34,489 | ₩34,662 | +0.19% | 3.3만 |
|---|
| 2026.02.17 | ₩34,435 | ₩34,555 | ₩34,302 | ₩34,515 | +0.23% | 4.8만 |
|---|
| 2026.02.13 | ₩34,449 | ₩34,495 | ₩34,315 | ₩34,355 | -0.27% | 4만 |
|---|
| 2026.02.12 | ₩34,435 | ₩34,529 | ₩34,288 | ₩34,422 | -0.04% | 2.3만 |
|---|
| 2026.02.11 | ₩34,475 | ₩34,475 | ₩34,342 | ₩34,355 | -0.35% | 2.8만 |
|---|
| 2026.02.10 | ₩34,489 | ₩34,489 | ₩34,302 | ₩34,328 | -0.46% | 2.2만 |
|---|
| 2026.02.09 | ₩34,288 | ₩34,422 | ₩34,248 | ₩34,395 | +0.31% | 2.7만 |
|---|
| 2026.02.06 | ₩34,302 | ₩34,315 | ₩34,182 | ₩34,288 | -0.04% | 2.4만 |
|---|
| 2026.02.05 | ₩34,889 | ₩34,896 | ₩34,782 | ₩34,862 | -0.08% | 2.9만 |
|---|
| 2026.02.04 | ₩34,902 | ₩34,929 | ₩34,702 | ₩34,875 | -0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩34,809 | ₩34,929 | ₩34,702 | ₩34,889 | +0.23% | 3.5만 |
|---|
| 2026.02.02 | ₩34,689 | ₩34,795 | ₩34,675 | ₩34,755 | +0.19% | 3.5만 |
|---|
| 2026.01.30 | ₩34,662 | ₩34,689 | ₩34,609 | ₩34,662 | 0.00% | 4.1만 |
|---|
| 2026.01.29 | ₩34,609 | ₩34,635 | ₩34,542 | ₩34,622 | +0.04% | 1.4만 |
|---|
| 2026.01.28 | ₩34,609 | ₩34,609 | ₩34,502 | ₩34,542 | -0.19% | 6.3만 |
|---|
| 2026.01.27 | ₩34,569 | ₩34,622 | ₩34,529 | ₩34,529 | -0.12% | 10.4만 |
|---|
| 2026.01.26 | ₩34,742 | ₩34,742 | ₩34,582 | ₩34,609 | -0.38% | 4.7만 |
|---|
| 2026.01.23 | ₩34,662 | ₩34,755 | ₩34,555 | ₩34,622 | -0.12% | 4.2만 |
|---|
| 2026.01.22 | ₩34,795 | ₩34,795 | ₩34,595 | ₩34,609 | -0.54% | 3.6만 |
|---|
| 2026.01.21 | ₩34,809 | ₩34,849 | ₩34,635 | ₩34,742 | -0.19% | 5.9만 |
|---|
| 2026.01.20 | ₩34,809 | ₩34,855 | ₩34,604 | ₩34,755 | -0.15% | 5.9만 |
|---|
| 2026.01.16 | ₩35,089 | ₩35,089 | ₩34,715 | ₩34,795 | -0.84% | 4.6만 |
|---|
| 2026.01.15 | ₩35,022 | ₩35,089 | ₩34,889 | ₩35,022 | 0.00% | 8.9만 |
|---|
| 2026.01.14 | ₩35,182 | ₩35,222 | ₩34,915 | ₩35,049 | -0.38% | 10.5만 |
|---|
| 2026.01.13 | ₩35,169 | ₩35,209 | ₩34,902 | ₩35,182 | +0.04% | 6.3만 |
|---|
| 2026.01.12 | ₩35,089 | ₩35,089 | ₩34,956 | ₩35,036 | -0.15% | 2.5만 |
|---|
| 2026.01.09 | ₩35,222 | ₩35,222 | ₩35,062 | ₩35,182 | -0.11% | 3.8만 |
|---|
| 2026.01.08 | ₩35,142 | ₩35,236 | ₩35,049 | ₩35,196 | +0.15% | 5만 |
|---|
| 2026.01.07 | ₩35,129 | ₩35,209 | ₩34,956 | ₩35,089 | -0.11% | 3만 |
|---|
| 2026.01.06 | ₩35,076 | ₩35,196 | ₩34,956 | ₩35,022 | -0.15% | 1.8만 |
|---|
| 2026.01.05 | ₩35,089 | ₩35,096 | ₩34,969 | ₩34,982 | -0.30% | 2.7만 |
|---|
| 2026.01.02 | ₩34,982 | ₩35,156 | ₩34,956 | ₩35,076 | +0.27% | 3.2만 |
|---|
| 2025.12.31 | ₩35,022 | ₩35,089 | ₩34,969 | ₩35,076 | +0.15% | 3만 |
|---|
| 2025.12.30 | ₩34,875 | ₩35,076 | ₩34,875 | ₩35,022 | +0.42% | 2.9만 |
|---|
| 2025.12.29 | ₩34,822 | ₩35,035 | ₩34,822 | ₩34,956 | +0.38% | 1.6만 |
|---|
| 2025.12.26 | ₩34,956 | ₩35,062 | ₩34,875 | ₩34,956 | 0.00% | 1.9만 |
|---|
| 2025.12.24 | ₩34,835 | ₩35,022 | ₩34,835 | ₩35,022 | +0.54% | 1.6만 |
|---|
| 2025.12.23 | ₩35,022 | ₩35,056 | ₩34,835 | ₩34,915 | -0.30% | 3만 |
|---|
| 2025.12.22 | ₩34,702 | ₩35,022 | ₩34,702 | ₩35,022 | +0.92% | 3.8만 |
|---|
| 2025.12.19 | ₩34,702 | ₩34,915 | ₩34,569 | ₩34,702 | 0.00% | 4.5만 |
|---|
| 2025.12.18 | ₩34,689 | ₩34,702 | ₩34,555 | ₩34,675 | -0.04% | 3.7만 |
|---|
| 2025.12.17 | ₩34,555 | ₩34,649 | ₩34,435 | ₩34,489 | -0.19% | 2.3만 |
|---|
| 2025.12.16 | ₩34,569 | ₩34,569 | ₩34,422 | ₩34,569 | 0.00% | 1.9만 |
|---|
| 2025.12.15 | ₩34,555 | ₩34,662 | ₩34,422 | ₩34,449 | -0.31% | 1.1만 |
|---|
| 2025.12.12 | ₩34,622 | ₩34,729 | ₩34,262 | ₩34,415 | -0.60% | 3.7만 |
|---|
| 2025.12.11 | ₩34,689 | ₩34,929 | ₩34,462 | ₩34,622 | -0.19% | 2.8만 |
|---|
| 2025.12.10 | ₩34,675 | ₩34,702 | ₩34,515 | ₩34,595 | -0.23% | 3.3만 |
|---|
| 2025.12.09 | ₩34,729 | ₩34,847 | ₩34,569 | ₩34,569 | -0.46% | 5.8만 |
|---|
| 2025.12.08 | ₩34,755 | ₩35,076 | ₩34,489 | ₩34,702 | -0.15% | 2만 |
|---|
| 2025.12.05 | ₩34,769 | ₩34,822 | ₩34,595 | ₩34,675 | -0.27% | 7.6천 |
|---|
| 2025.12.04 | ₩34,835 | ₩34,835 | ₩34,622 | ₩34,622 | -0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩34,809 | ₩34,862 | ₩34,689 | ₩34,769 | -0.11% | 1.4만 |
|---|
| 2025.12.02 | ₩34,755 | ₩34,849 | ₩34,555 | ₩34,742 | -0.04% | 6.1만 |
|---|
| 2025.12.01 | ₩34,809 | ₩34,809 | ₩34,462 | ₩34,769 | -0.11% | 11.9만 |
|---|
| 2025.11.28 | ₩34,675 | ₩34,889 | ₩34,555 | ₩34,835 | +0.46% | 8.9만 |
|---|
| 2025.11.26 | ₩34,622 | ₩34,651 | ₩34,369 | ₩34,555 | -0.19% | 8.6천 |
|---|
| 2025.11.25 | ₩34,555 | ₩34,555 | ₩34,275 | ₩34,489 | -0.19% | 4.4만 |
|---|
| 2025.11.24 | ₩34,435 | ₩34,622 | ₩34,302 | ₩34,435 | 0.00% | 4.2만 |
|---|
| 2025.11.21 | ₩34,142 | ₩34,355 | ₩34,055 | ₩34,248 | +0.31% | 1.7만 |
|---|
| 2025.11.20 | ₩34,128 | ₩34,222 | ₩33,955 | ₩34,035 | -0.27% | 4.5만 |
|---|
| 2025.11.19 | ₩34,355 | ₩34,422 | ₩33,995 | ₩34,035 | -0.93% | 10.1만 |
|---|
| 2025.11.18 | ₩34,502 | ₩34,569 | ₩34,355 | ₩34,382 | -0.35% | 3.8만 |
|---|
| 2025.11.17 | ₩34,689 | ₩34,689 | ₩34,262 | ₩34,422 | -0.77% | 6.8만 |
|---|
| 2025.11.14 | ₩34,902 | ₩35,062 | ₩34,555 | ₩34,569 | -0.96% | 4.1만 |
|---|
| 2025.11.13 | ₩35,036 | ₩35,036 | ₩34,689 | ₩34,782 | -0.72% | 1만 |
|---|
| 2025.11.12 | ₩35,142 | ₩35,142 | ₩34,769 | ₩34,942 | -0.57% | 3만 |
|---|
| 2025.11.11 | ₩35,156 | ₩35,156 | ₩35,049 | ₩35,062 | -0.27% | 1.7만 |
|---|
| 2025.11.10 | ₩34,996 | ₩35,209 | ₩34,809 | ₩35,049 | +0.15% | 3.3만 |
|---|
| 2025.11.07 | ₩34,782 | ₩34,956 | ₩34,622 | ₩34,889 | +0.31% | 2만 |
|---|
| 2025.11.06 | ₩34,849 | ₩34,849 | ₩34,761 | ₩34,790 | -0.17% | 8.4천 |
|---|
| 2025.11.05 | ₩34,689 | ₩34,782 | ₩34,569 | ₩34,689 | 0.00% | 2만 |
|---|
| 2025.11.04 | ₩35,129 | ₩35,209 | ₩35,116 | ₩35,182 | +0.15% | 1.7만 |
|---|
| 2025.11.03 | ₩35,169 | ₩35,301 | ₩35,129 | ₩35,129 | -0.11% | 1.2만 |
|---|
| 2025.10.31 | ₩35,276 | ₩35,276 | ₩35,102 | ₩35,236 | -0.11% | 2.6만 |
|---|
| 2025.10.30 | ₩35,222 | ₩35,222 | ₩35,142 | ₩35,196 | -0.08% | 7.1천 |
|---|
| 2025.10.29 | ₩35,289 | ₩35,302 | ₩35,105 | ₩35,129 | -0.45% | 1.3만 |
|---|
| 2025.10.28 | ₩35,302 | ₩35,302 | ₩35,156 | ₩35,222 | -0.23% | 2.1만 |
|---|
| 2025.10.27 | ₩34,996 | ₩35,262 | ₩34,996 | ₩35,196 | +0.57% | 2.9만 |
|---|
| 2025.10.24 | ₩35,156 | ₩35,156 | ₩34,986 | ₩35,089 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩35,262 | ₩35,262 | ₩35,042 | ₩35,089 | -0.49% | 3.2만 |
|---|
| 2025.10.22 | ₩35,289 | ₩35,289 | ₩35,016 | ₩35,206 | -0.24% | 5.6만 |
|---|
| 2025.10.21 | ₩35,302 | ₩35,342 | ₩35,181 | ₩35,181 | -0.35% | 1.3만 |
|---|
| 2025.10.20 | ₩35,142 | ₩35,329 | ₩35,142 | ₩35,172 | +0.08% | 1.6만 |
|---|
| 2025.10.17 | ₩35,009 | ₩35,236 | ₩34,956 | ₩34,969 | -0.11% | 2.4만 |
|---|
| 2025.10.16 | ₩35,216 | ₩35,249 | ₩34,915 | ₩34,915 | -0.85% | 2.5만 |
|---|
| 2025.10.15 | ₩35,249 | ₩35,276 | ₩35,116 | ₩35,158 | -0.26% | 1.3만 |
|---|
| 2025.10.14 | ₩34,729 | ₩35,182 | ₩34,729 | ₩35,089 | +1.04% | 1.8만 |
|---|
| 2025.10.13 | ₩35,036 | ₩35,173 | ₩34,842 | ₩35,022 | -0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩35,022 | ₩35,222 | ₩34,782 | ₩34,782 | -0.69% | 4.1만 |
|---|
