시장 데이터를 불러오는 중
전체 종목
Synchrony Financial Common Stock 과거 주가
Synchrony Financial Common Stock · SYF · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Synchrony Financial Common Stock · SYF · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩96,049 | ₩99,119 | ₩95,392 | ₩97,618 | +1.63% | 1280.4만 |
| 2026.09.28–2026.10.02 | ₩97,054 | ₩97,148 | ₩93,058 | ₩96,236 | -0.84% | 1419.2만 |
| 2026.09.21–2026.09.25 | ₩101,204 | ₩102,225 | ₩94,158 | ₩97,805 | -3.36% | 1379.7만 |
| 2026.09.14–2026.09.18 | ₩101,131 | ₩102,881 | ₩98,730 | ₩100,621 | -0.50% | 1750.1만 |
| 2026.09.08–2026.09.11 | ₩106,213 | ₩106,528 | ₩100,259 | ₩101,895 | -4.07% | 1081만 |
| 2026.08.31–2026.09.04 | ₩103,786 | ₩108,338 | ₩102,203 | ₩107,165 | +3.26% | 1531.7만 |
| 2026.08.24–2026.08.28 | ₩106,803 | ₩109,176 | ₩104,630 | ₩104,657 | -2.01% | 1793.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,251 |
| ₩109,847 |
| ₩101,446 |
| ₩106,561 |
| -1.56% |
| 1882.6만 |
| 2026.08.10–2026.08.14 | ₩104,657 | ₩108,734 | ₩103,622 | ₩108,613 | +3.78% | 1163.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,887 | ₩107,098 | ₩102,525 | ₩105,381 | +2.42% | 1393.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,025 | ₩103,953 | ₩98,690 | ₩101,627 | +2.63% | 1976.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,958 | ₩100,487 | ₩94,735 | ₩97,752 | -1.22% | 2574.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩98,006 | ₩100,782 | ₩96,525 | ₩98,717 | +0.73% | 1605.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,646 | ₩104,215 | ₩91,248 | ₩97,135 | -5.37% | 2243.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,925 | ₩105,945 | ₩101,023 | ₩102,351 | -2.45% | 1221.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,050 | ₩106,863 | ₩99,522 | ₩105,475 | +4.38% | 1748만 |
|---|
| 2026.06.15–2026.06.18 | ₩100,366 | ₩103,075 | ₩99,099 | ₩100,916 | +0.55% | 1756.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,882 | ₩98,838 | ₩91,664 | ₩98,368 | +3.67% | 1578.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,520 | ₩96,049 | ₩91,785 | ₩94,989 | +0.50% | 1697.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,652 | ₩98,422 | ₩93,970 | ₩95,794 | -0.89% | 1805.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,204 | ₩97,282 | ₩91,610 | ₩96,317 | +1.17% | 2018.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,886 | ₩98,140 | ₩92,656 | ₩95,713 | -2.22% | 2045.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,225 | ₩101,707 | ₩97,651 | ₩98,073 | -3.11% | 1770.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,096 | ₩103,920 | ₩100,004 | ₩101,587 | -0.50% | 1881.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,362 | ₩107,567 | ₩101,439 | ₩102,311 | -1.97% | 2489.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩96,129 | ₩105,542 | ₩95,780 | ₩105,046 | +9.28% | 1642.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩91,409 | ₩97,624 | ₩91,396 | ₩97,095 | +6.22% | 1633.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,990 | ₩92,951 | ₩87,856 | ₩91,744 | +4.27% | 1219만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,101 | ₩91,986 | ₩87,091 | ₩87,641 | -3.80% | 1691.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,703 | ₩89,009 | ₩85,563 | ₩88,754 | +2.37% | 2457.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,252 | ₩90,739 | ₩84,584 | ₩85,523 | -1.98% | 1994.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩90,819 | ₩93,850 | ₩87,842 | ₩89,398 | -1.57% | 1909.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,028 | ₩100,313 | ₩91,449 | ₩92,670 | -4.49% | 2782.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,668 | ₩98,449 | ₩94,587 | ₩98,382 | +3.92% | 1670.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,179 | ₩101,144 | ₩93,816 | ₩95,713 | -4.46% | 3188.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩96,847 | ₩101,678 | ₩96,847 | ₩100,782 | +4.06% | 2146.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩103,290 | ₩104,020 | ₩96,354 | ₩97,390 | -5.71% | 3861.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,228 | ₩106,628 | ₩101,064 | ₩102,726 | -1.44% | 1959.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,280 | ₩109,739 | ₩100,500 | ₩107,527 | +1.17% | 3050.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩113,440 | ₩119,032 | ₩113,440 | ₩116,511 | +2.71% | 1423.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩114,982 | ₩115,304 | ₩111,670 | ₩113,507 | -1.28% | 609.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,607 | ₩115,960 | ₩114,137 | ₩115,331 | +0.63% | 526.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,199 | ₩113,829 | ₩111,147 | ₩113,547 | +0.31% | 2222.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,184 | ₩115,612 | ₩106,454 | ₩112,931 | +4.39% | 1784.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,196 | ₩108,144 | ₩102,110 | ₩107,755 | +4.42% | 1419.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩100,018 | ₩104,470 | ₩99,133 | ₩103,732 | +3.71% | 1307만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,618 | ₩101,184 | ₩93,213 | ₩100,058 | +2.50% | 2342.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,824 | ₩102,049 | ₩96,679 | ₩98,006 | -0.83% | 1524.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩99,253 | ₩100,889 | ₩96,344 | ₩98,140 | -1.12% | 1819.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩101,372 | ₩101,533 | ₩97,765 | ₩99,736 | -1.61% | 1608.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,545 | ₩101,506 | ₩95,821 | ₩100,353 | +3.94% | 1301.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,656 | ₩100,614 | ₩92,549 | ₩95,888 | +3.49% | 2497.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩96,706 | ₩96,706 | ₩91,181 | ₩91,208 | -5.68% | 445.5만 |
|---|