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 | ₩95,986 | ₩99,054 | ₩95,329 | ₩97,553 | +1.63% | 1280.4만 |
| 2026.09.28–2026.10.02 | ₩96,991 | ₩97,084 | ₩92,997 | ₩96,173 | -0.84% | 1419.2만 |
| 2026.09.21–2026.09.25 | ₩101,138 | ₩102,158 | ₩94,096 | ₩97,741 | -3.36% | 1379.7만 |
| 2026.09.14–2026.09.18 | ₩101,064 | ₩102,813 | ₩98,666 | ₩100,555 | -0.50% | 1750.1만 |
| 2026.09.08–2026.09.11 | ₩106,143 | ₩106,458 | ₩100,193 | ₩101,828 | -4.07% | 1081만 |
| 2026.08.31–2026.09.04 | ₩103,718 | ₩108,267 | ₩102,136 | ₩107,094 | +3.26% | 1531.7만 |
| 2026.08.24–2026.08.28 | ₩106,733 | ₩109,104 | ₩104,562 | ₩104,589 | -2.01% | 1793.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,180 |
| ₩109,774 |
| ₩101,379 |
| ₩106,491 |
| -1.56% |
| 1882.6만 |
| 2026.08.10–2026.08.14 | ₩104,589 | ₩108,662 | ₩103,554 | ₩108,542 | +3.78% | 1163.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,820 | ₩107,027 | ₩102,458 | ₩105,312 | +2.42% | 1393.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,960 | ₩103,885 | ₩98,625 | ₩101,560 | +2.63% | 1976.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,893 | ₩100,421 | ₩94,672 | ₩97,687 | -1.22% | 2574.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,942 | ₩100,716 | ₩96,461 | ₩98,652 | +0.73% | 1605.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,579 | ₩104,146 | ₩91,188 | ₩97,071 | -5.37% | 2243.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,857 | ₩105,875 | ₩100,957 | ₩102,284 | -2.45% | 1221.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,984 | ₩106,793 | ₩99,456 | ₩105,406 | +4.38% | 1748만 |
|---|
| 2026.06.15–2026.06.18 | ₩100,300 | ₩103,007 | ₩99,034 | ₩100,850 | +0.55% | 1756.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,820 | ₩98,773 | ₩91,604 | ₩98,304 | +3.67% | 1578.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,458 | ₩95,986 | ₩91,724 | ₩94,927 | +0.50% | 1697.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,589 | ₩98,357 | ₩93,909 | ₩95,731 | -0.89% | 1805.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,141 | ₩97,218 | ₩91,550 | ₩96,254 | +1.17% | 2018.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,821 | ₩98,076 | ₩92,595 | ₩95,651 | -2.22% | 2045.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,158 | ₩101,641 | ₩97,587 | ₩98,009 | -3.11% | 1770.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,029 | ₩103,852 | ₩99,939 | ₩101,520 | -0.50% | 1881.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,294 | ₩107,496 | ₩101,373 | ₩102,244 | -1.97% | 2489.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩96,066 | ₩105,473 | ₩95,718 | ₩104,977 | +9.28% | 1642.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩91,349 | ₩97,560 | ₩91,336 | ₩97,031 | +6.22% | 1633.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,932 | ₩92,890 | ₩87,798 | ₩91,684 | +4.27% | 1219만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,041 | ₩91,925 | ₩87,034 | ₩87,584 | -3.80% | 1691.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,646 | ₩88,951 | ₩85,507 | ₩88,696 | +2.37% | 2457.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,195 | ₩90,679 | ₩84,528 | ₩85,466 | -1.98% | 1994.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩90,760 | ₩93,788 | ₩87,785 | ₩89,339 | -1.57% | 1909.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩96,964 | ₩100,247 | ₩91,389 | ₩92,609 | -4.49% | 2782.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,605 | ₩98,384 | ₩94,525 | ₩98,317 | +3.92% | 1670.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,113 | ₩101,078 | ₩93,754 | ₩95,651 | -4.46% | 3188.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩96,783 | ₩101,611 | ₩96,783 | ₩100,716 | +4.06% | 2146.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩103,222 | ₩103,952 | ₩96,291 | ₩97,326 | -5.71% | 3861.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,160 | ₩106,558 | ₩100,997 | ₩102,659 | -1.44% | 1959.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,210 | ₩109,667 | ₩100,434 | ₩107,456 | +1.17% | 3050.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩113,366 | ₩118,954 | ₩113,366 | ₩116,434 | +2.71% | 1423.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩114,907 | ₩115,228 | ₩111,597 | ₩113,433 | -1.28% | 609.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,532 | ₩115,884 | ₩114,063 | ₩115,255 | +0.63% | 526.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,124 | ₩113,754 | ₩111,074 | ₩113,473 | +0.31% | 2222.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,113 | ₩115,537 | ₩106,384 | ₩112,856 | +4.39% | 1784.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,128 | ₩108,073 | ₩102,043 | ₩107,684 | +4.42% | 1419.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,952 | ₩104,401 | ₩99,068 | ₩103,664 | +3.71% | 1307만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,553 | ₩101,118 | ₩93,151 | ₩99,992 | +2.50% | 2342.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,759 | ₩101,982 | ₩96,615 | ₩97,942 | -0.83% | 1524.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩99,188 | ₩100,823 | ₩96,280 | ₩98,076 | -1.12% | 1819.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩101,306 | ₩101,466 | ₩97,701 | ₩99,671 | -1.61% | 1608.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,481 | ₩101,440 | ₩95,758 | ₩100,287 | +3.94% | 1301.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,595 | ₩100,548 | ₩92,488 | ₩95,825 | +3.49% | 2497.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩96,642 | ₩96,642 | ₩91,121 | ₩91,148 | -5.68% | 445.5만 |
|---|