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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,183 | ₩98,370 | ₩97,273 | ₩97,407 | -0.79% | 291만 |
| 2026.10.08 | ₩95,360 | ₩98,906 | ₩95,360 | ₩98,638 | +3.44% | 381.3만 |
| 2026.10.07 | ₩95,226 | ₩96,678 | ₩95,199 | ₩96,243 | +1.07% | 210.8만 |
| 2026.10.06 | ₩97,073 | ₩97,474 | ₩96,002 | ₩96,551 | -0.54% | 176만 |
| 2026.10.05 | ₩95,842 | ₩96,792 | ₩95,186 | ₩96,176 | +0.35% | 221.3만 |
| 2026.10.02 | ₩96,377 | ₩96,939 | ₩95,494 | ₩96,029 | -0.36% | 311.7만 |
| 2026.10.01 | ₩94,169 | ₩95,761 | ₩92,858 | ₩95,681 | +1.61% | 286.4만 |
| 2026.09.30 | ₩95,855 | ₩96,564 | ₩94,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,959 |
| -0.94% |
| 309.2만 |
| 2026.09.29 | ₩95,935 | ₩96,337 | ₩95,253 | ₩95,962 | +0.03% | 251.9만 |
|---|
| 2026.09.28 | ₩96,845 | ₩96,845 | ₩95,440 | ₩95,694 | -1.19% | 260만 |
|---|
| 2026.09.25 | ₩95,935 | ₩98,391 | ₩94,852 | ₩97,594 | +1.73% | 246.8만 |
|---|
| 2026.09.24 | ₩94,852 | ₩95,935 | ₩93,955 | ₩95,735 | +0.93% | 250.3만 |
|---|
| 2026.09.23 | ₩96,457 | ₩96,792 | ₩94,263 | ₩94,557 | -1.97% | 350.9만 |
|---|
| 2026.09.22 | ₩101,501 | ₩101,528 | ₩97,233 | ₩97,233 | -4.21% | 295.9만 |
|---|
| 2026.09.21 | ₩100,986 | ₩102,005 | ₩99,789 | ₩100,351 | -0.63% | 235.9만 |
|---|
| 2026.09.18 | ₩99,347 | ₩100,806 | ₩98,759 | ₩100,404 | +1.06% | 691.8만 |
|---|
| 2026.09.17 | ₩101,863 | ₩101,863 | ₩99,521 | ₩99,561 | -2.26% | 218.4만 |
|---|
| 2026.09.16 | ₩101,501 | ₩102,291 | ₩98,518 | ₩100,190 | -1.29% | 272.6만 |
|---|
| 2026.09.15 | ₩100,873 | ₩102,659 | ₩98,759 | ₩101,769 | +0.89% | 350만 |
|---|
| 2026.09.14 | ₩100,913 | ₩102,150 | ₩100,284 | ₩101,528 | +0.61% | 217.2만 |
|---|
| 2026.09.11 | ₩102,652 | ₩102,786 | ₩100,043 | ₩101,675 | -0.95% | 246.2만 |
|---|
| 2026.09.10 | ₩103,000 | ₩103,321 | ₩100,485 | ₩100,939 | -2.00% | 276.5만 |
|---|
| 2026.09.09 | ₩104,565 | ₩104,766 | ₩103,468 | ₩103,495 | -1.02% | 274.7만 |
|---|
| 2026.09.08 | ₩105,984 | ₩106,298 | ₩105,101 | ₩105,194 | -0.74% | 283.7만 |
|---|
| 2026.09.04 | ₩105,863 | ₩108,105 | ₩105,482 | ₩106,934 | +1.01% | 273.7만 |
|---|
| 2026.09.03 | ₩106,465 | ₩107,456 | ₩105,475 | ₩106,840 | +0.35% | 207.7만 |
|---|
| 2026.09.02 | ₩103,201 | ₩106,686 | ₩103,201 | ₩104,887 | +1.63% | 251만 |
|---|
| 2026.09.01 | ₩102,037 | ₩104,719 | ₩101,983 | ₩102,518 | +0.47% | 350.4만 |
|---|
| 2026.08.31 | ₩103,562 | ₩103,950 | ₩102,752 | ₩103,134 | -0.41% | 448.9만 |
|---|
| 2026.08.28 | ₩107,134 | ₩108,232 | ₩104,405 | ₩104,432 | -2.52% | 294.6만 |
|---|
| 2026.08.27 | ₩106,024 | ₩108,011 | ₩105,863 | ₩106,947 | +0.87% | 319만 |
|---|
| 2026.08.26 | ₩107,937 | ₩108,700 | ₩106,492 | ₩106,746 | -1.10% | 392.8만 |
|---|
| 2026.08.25 | ₩107,723 | ₩108,218 | ₩105,977 | ₩108,071 | +0.32% | 391.8만 |
|---|
| 2026.08.24 | ₩106,572 | ₩108,941 | ₩106,479 | ₩107,068 | +0.46% | 395.5만 |
|---|
| 2026.08.21 | ₩103,763 | ₩106,559 | ₩103,669 | ₩106,332 | +2.48% | 486.4만 |
|---|
| 2026.08.20 | ₩105,515 | ₩106,024 | ₩101,227 | ₩102,639 | -2.73% | 418.8만 |
|---|
| 2026.08.19 | ₩108,365 | ₩109,436 | ₩106,399 | ₩106,532 | -1.69% | 295.8만 |
|---|
| 2026.08.18 | ₩107,803 | ₩109,222 | ₩107,536 | ₩107,817 | +0.01% | 302.8만 |
|---|
| 2026.08.17 | ₩108,018 | ₩109,610 | ₩106,840 | ₩108,044 | +0.02% | 378.9만 |
|---|
| 2026.08.14 | ₩107,041 | ₩108,499 | ₩107,014 | ₩108,379 | +1.25% | 212.5만 |
|---|
| 2026.08.13 | ₩106,867 | ₩107,710 | ₩105,877 | ₩107,148 | +0.26% | 254.6만 |
|---|
| 2026.08.12 | ₩104,298 | ₩106,773 | ₩104,298 | ₩106,251 | +1.87% | 218.9만 |
|---|
| 2026.08.11 | ₩104,512 | ₩106,238 | ₩104,418 | ₩104,994 | +0.46% | 195.8만 |
|---|
| 2026.08.10 | ₩104,432 | ₩104,852 | ₩103,399 | ₩104,619 | +0.18% | 281.4만 |
|---|
| 2026.08.07 | ₩104,579 | ₩105,643 | ₩103,830 | ₩105,154 | +0.55% | 203.9만 |
|---|
| 2026.08.06 | ₩106,746 | ₩106,746 | ₩105,194 | ₩105,261 | -1.39% | 246.4만 |
|---|
| 2026.08.05 | ₩106,171 | ₩106,867 | ₩105,796 | ₩106,037 | -0.13% | 321.5만 |
|---|
| 2026.08.04 | ₩104,365 | ₩106,559 | ₩103,763 | ₩105,810 | +1.38% | 369만 |
|---|
| 2026.08.03 | ₩102,666 | ₩104,887 | ₩102,304 | ₩104,151 | +1.45% | 252.4만 |
|---|
| 2026.07.31 | ₩102,318 | ₩103,729 | ₩101,354 | ₩101,408 | -0.89% | 341.3만 |
|---|
| 2026.07.30 | ₩100,926 | ₩103,549 | ₩99,927 | ₩103,254 | +2.31% | 419.5만 |
|---|
| 2026.07.29 | ₩101,729 | ₩103,682 | ₩100,163 | ₩100,311 | -1.39% | 360.6만 |
|---|
| 2026.07.28 | ₩100,806 | ₩103,401 | ₩100,367 | ₩103,187 | +2.36% | 392만 |
|---|
| 2026.07.27 | ₩98,812 | ₩100,873 | ₩98,478 | ₩100,766 | +1.98% | 463.1만 |
|---|
| 2026.07.24 | ₩95,253 | ₩98,792 | ₩95,012 | ₩97,541 | +2.40% | 385.8만 |
|---|
| 2026.07.23 | ₩95,788 | ₩96,082 | ₩94,530 | ₩96,029 | +0.25% | 364.9만 |
|---|
| 2026.07.22 | ₩95,654 | ₩97,648 | ₩95,413 | ₩97,421 | +1.85% | 410.3만 |
|---|
| 2026.07.21 | ₩99,695 | ₩100,270 | ₩94,815 | ₩96,618 | -3.09% | 828.3만 |
|---|
| 2026.07.20 | ₩98,745 | ₩99,521 | ₩97,728 | ₩98,223 | -0.53% | 585.4만 |
|---|
| 2026.07.17 | ₩97,474 | ₩99,080 | ₩96,317 | ₩98,504 | +1.06% | 293.8만 |
|---|
| 2026.07.16 | ₩98,932 | ₩99,735 | ₩98,190 | ₩99,387 | +0.46% | 272.1만 |
|---|
| 2026.07.15 | ₩98,759 | ₩100,565 | ₩98,424 | ₩99,066 | +0.31% | 245.1만 |
|---|
| 2026.07.14 | ₩97,875 | ₩99,401 | ₩97,180 | ₩98,585 | +0.72% | 281.4만 |
|---|
| 2026.07.13 | ₩97,795 | ₩98,678 | ₩97,086 | ₩97,956 | +0.16% | 513.5만 |
|---|
| 2026.07.10 | ₩96,979 | ₩97,387 | ₩94,985 | ₩96,925 | -0.06% | 290.4만 |
|---|
| 2026.07.09 | ₩92,149 | ₩96,711 | ₩92,002 | ₩95,761 | +3.92% | 524.2만 |
|---|
| 2026.07.08 | ₩99,842 | ₩100,090 | ₩91,052 | ₩91,333 | -8.52% | 942.9만 |
|---|
| 2026.07.07 | ₩103,482 | ₩103,990 | ₩100,939 | ₩101,047 | -2.35% | 270.4만 |
|---|
| 2026.07.06 | ₩102,425 | ₩103,642 | ₩102,204 | ₩103,094 | +0.65% | 215.8만 |
|---|
| 2026.07.02 | ₩103,950 | ₩104,271 | ₩100,806 | ₩102,130 | -1.75% | 246.5만 |
|---|
| 2026.07.01 | ₩101,983 | ₩103,201 | ₩101,174 | ₩102,719 | +0.72% | 353.4만 |
|---|
| 2026.06.30 | ₩104,177 | ₩104,873 | ₩101,582 | ₩101,756 | -2.32% | 349.8만 |
|---|
| 2026.06.29 | ₩104,699 | ₩105,716 | ₩103,977 | ₩104,860 | +0.15% | 272.1만 |
|---|
| 2026.06.26 | ₩105,020 | ₩106,231 | ₩103,903 | ₩105,248 | +0.22% | 496.8만 |
|---|
| 2026.06.25 | ₩103,361 | ₩106,633 | ₩102,799 | ₩105,061 | +1.64% | 363.5만 |
|---|
| 2026.06.24 | ₩100,378 | ₩103,401 | ₩99,869 | ₩102,117 | +1.73% | 252만 |
|---|
| 2026.06.23 | ₩100,378 | ₩101,020 | ₩99,307 | ₩100,404 | +0.03% | 376.7만 |
|---|
| 2026.06.22 | ₩100,832 | ₩102,117 | ₩100,270 | ₩101,301 | +0.46% | 259만 |
|---|
| 2026.06.18 | ₩100,859 | ₩101,780 | ₩100,404 | ₩100,699 | -0.16% | 846.7만 |
|---|
| 2026.06.17 | ₩100,685 | ₩102,853 | ₩98,886 | ₩99,160 | -1.51% | 317.6만 |
|---|
| 2026.06.16 | ₩100,725 | ₩101,475 | ₩99,869 | ₩100,739 | +0.01% | 277.4만 |
|---|
| 2026.06.15 | ₩100,150 | ₩102,010 | ₩99,548 | ₩99,829 | -0.32% | 314.7만 |
|---|
| 2026.06.12 | ₩98,263 | ₩98,625 | ₩96,310 | ₩98,156 | -0.11% | 319.7만 |
|---|
| 2026.06.11 | ₩93,299 | ₩96,992 | ₩91,466 | ₩96,778 | +3.73% | 329만 |
|---|
| 2026.06.10 | ₩96,417 | ₩96,979 | ₩92,992 | ₩93,072 | -3.47% | 277.9만 |
|---|
| 2026.06.09 | ₩95,427 | ₩98,090 | ₩94,865 | ₩96,778 | +1.42% | 395.6만 |
|---|
| 2026.06.08 | ₩94,678 | ₩95,413 | ₩93,948 | ₩94,397 | -0.30% | 256.1만 |
|---|
| 2026.06.05 | ₩95,306 | ₩95,842 | ₩94,316 | ₩94,785 | -0.55% | 300.4만 |
|---|
| 2026.06.04 | ₩93,085 | ₩95,507 | ₩92,865 | ₩94,704 | +1.74% | 333.2만 |
|---|
| 2026.06.03 | ₩94,343 | ₩94,945 | ₩91,587 | ₩91,948 | -2.54% | 416.2만 |
|---|
| 2026.06.02 | ₩93,821 | ₩95,735 | ₩91,988 | ₩94,959 | +1.21% | 303.2만 |
|---|
| 2026.06.01 | ₩94,316 | ₩95,313 | ₩92,871 | ₩94,758 | +0.47% | 344.6만 |
|---|
| 2026.05.29 | ₩95,547 | ₩96,644 | ₩94,932 | ₩95,587 | +0.04% | 704.7만 |
|---|
| 2026.05.28 | ₩95,828 | ₩95,895 | ₩93,768 | ₩95,628 | -0.21% | 363.9만 |
|---|
| 2026.05.27 | ₩96,685 | ₩98,210 | ₩96,069 | ₩96,457 | -0.24% | 324.9만 |
|---|
| 2026.05.26 | ₩96,444 | ₩97,815 | ₩95,922 | ₩96,203 | -0.25% | 412.4만 |
|---|
| 2026.05.22 | ₩96,350 | ₩97,073 | ₩95,694 | ₩96,109 | -0.25% | 299.2만 |
|---|
| 2026.05.21 | ₩95,628 | ₩96,511 | ₩94,116 | ₩96,337 | +0.74% | 356.8만 |
|---|
| 2026.05.20 | ₩93,433 | ₩96,497 | ₩91,413 | ₩96,404 | +3.18% | 599.9만 |
|---|
| 2026.05.19 | ₩94,865 | ₩95,119 | ₩92,671 | ₩92,845 | -2.13% | 430.6만 |
|---|
| 2026.05.18 | ₩94,999 | ₩95,975 | ₩94,624 | ₩95,066 | +0.07% | 332.3만 |
|---|
| 2026.05.15 | ₩95,266 | ₩96,323 | ₩94,209 | ₩95,507 | +0.25% | 336만 |
|---|
| 2026.05.14 | ₩94,129 | ₩95,681 | ₩94,129 | ₩95,347 | +1.29% | 340.9만 |
|---|
| 2026.05.13 | ₩94,303 | ₩94,611 | ₩92,791 | ₩93,406 | -0.95% | 328.8만 |
|---|
| 2026.05.12 | ₩93,915 | ₩95,507 | ₩92,456 | ₩94,785 | +0.93% | 591.8만 |
|---|
| 2026.05.11 | ₩97,675 | ₩97,929 | ₩93,935 | ₩94,035 | -3.73% | 448.3만 |
|---|
| 2026.05.08 | ₩99,588 | ₩99,588 | ₩97,441 | ₩97,862 | -1.73% | 407만 |
|---|
| 2026.05.07 | ₩100,873 | ₩101,247 | ₩98,772 | ₩99,013 | -1.84% | 295.2만 |
|---|
| 2026.05.06 | ₩99,816 | ₩101,093 | ₩99,802 | ₩100,551 | +0.74% | 378.8만 |
|---|
| 2026.05.05 | ₩98,879 | ₩99,501 | ₩98,544 | ₩98,718 | -0.16% | 372.9만 |
|---|
| 2026.05.04 | ₩101,006 | ₩101,488 | ₩99,240 | ₩99,334 | -1.66% | 316.8만 |
|---|
| 2026.05.01 | ₩102,425 | ₩102,652 | ₩101,247 | ₩101,368 | -1.03% | 300.4만 |
|---|
| 2026.04.30 | ₩100,190 | ₩102,371 | ₩99,789 | ₩101,956 | +1.76% | 390.4만 |
|---|
| 2026.04.29 | ₩101,903 | ₩102,666 | ₩100,117 | ₩100,511 | -1.37% | 315.3만 |
|---|
| 2026.04.28 | ₩102,706 | ₩103,696 | ₩101,595 | ₩102,023 | -0.66% | 427.7만 |
|---|
| 2026.04.27 | ₩101,876 | ₩103,254 | ₩101,876 | ₩102,692 | +0.80% | 447.5만 |
|---|
| 2026.04.24 | ₩102,170 | ₩103,174 | ₩101,220 | ₩102,090 | -0.08% | 424.9만 |
|---|
| 2026.04.23 | ₩104,806 | ₩105,542 | ₩101,220 | ₩102,518 | -2.18% | 487.4만 |
|---|
| 2026.04.22 | ₩104,699 | ₩106,024 | ₩103,983 | ₩105,288 | +0.56% | 516.7만 |
|---|
| 2026.04.21 | ₩103,549 | ₩107,335 | ₩102,023 | ₩103,870 | +0.31% | 661.2만 |
|---|
| 2026.04.20 | ₩104,137 | ₩106,144 | ₩103,723 | ₩105,141 | +0.96% | 399.2만 |
|---|
| 2026.04.17 | ₩102,197 | ₩105,315 | ₩101,916 | ₩104,820 | +2.57% | 525.7만 |
|---|
| 2026.04.16 | ₩101,756 | ₩102,371 | ₩100,284 | ₩100,578 | -1.16% | 347.1만 |
|---|
| 2026.04.15 | ₩101,689 | ₩102,773 | ₩100,839 | ₩101,675 | -0.01% | 237.3만 |
|---|
| 2026.04.14 | ₩99,133 | ₩101,542 | ₩98,899 | ₩101,087 | +1.97% | 327.3만 |
|---|
| 2026.04.13 | ₩95,922 | ₩98,892 | ₩95,574 | ₩98,732 | +2.93% | 205.1만 |
|---|
| 2026.04.10 | ₩96,885 | ₩97,186 | ₩96,165 | ₩96,885 | 0.00% | 254.7만 |
|---|
| 2026.04.09 | ₩95,628 | ₩97,140 | ₩95,494 | ₩96,992 | +1.43% | 308.2만 |
|---|
| 2026.04.08 | ₩96,578 | ₩97,414 | ₩95,467 | ₩96,297 | -0.29% | 393.4만 |
|---|
| 2026.04.07 | ₩92,162 | ₩93,032 | ₩91,654 | ₩92,122 | -0.04% | 444만 |
|---|
| 2026.04.06 | ₩91,212 | ₩92,918 | ₩91,199 | ₩92,671 | +1.60% | 233.2만 |
|---|
| 2026.04.02 | ₩89,473 | ₩92,149 | ₩88,309 | ₩91,547 | +2.32% | 274.8만 |
|---|
| 2026.04.01 | ₩92,162 | ₩92,751 | ₩90,777 | ₩91,413 | -0.81% | 282.7만 |
|---|
| 2026.03.31 | ₩90,102 | ₩91,480 | ₩88,570 | ₩91,011 | +1.01% | 384.7만 |
|---|
| 2026.03.30 | ₩87,800 | ₩88,911 | ₩87,666 | ₩88,322 | +0.59% | 276.9만 |
|---|
| 2026.03.27 | ₩88,630 | ₩88,871 | ₩86,904 | ₩87,452 | -1.33% | 284.4만 |
|---|
| 2026.03.26 | ₩89,888 | ₩91,185 | ₩89,071 | ₩89,379 | -0.57% | 233만 |
|---|
| 2026.03.25 | ₩90,784 | ₩91,714 | ₩89,607 | ₩90,490 | -0.32% | 369.6만 |
|---|
| 2026.03.24 | ₩88,911 | ₩91,185 | ₩88,710 | ₩90,008 | +1.23% | 364.3만 |
|---|
| 2026.03.23 | ₩90,904 | ₩91,787 | ₩89,018 | ₩89,045 | -2.05% | 440.4만 |
|---|
| 2026.03.20 | ₩87,372 | ₩88,710 | ₩86,944 | ₩88,563 | +1.36% | 860.3만 |
|---|
| 2026.03.19 | ₩86,569 | ₩88,804 | ₩86,542 | ₩87,653 | +1.25% | 429만 |
|---|
| 2026.03.18 | ₩87,145 | ₩88,409 | ₩86,797 | ₩87,198 | +0.06% | 490.7만 |
|---|
| 2026.03.17 | ₩87,118 | ₩88,817 | ₩86,690 | ₩87,171 | +0.06% | 293.1만 |
|---|
| 2026.03.16 | ₩86,516 | ₩87,278 | ₩85,378 | ₩85,659 | -0.99% | 384.7만 |
|---|
| 2026.03.13 | ₩86,195 | ₩86,904 | ₩84,937 | ₩85,338 | -0.99% | 268.4만 |
|---|
| 2026.03.12 | ₩85,218 | ₩86,021 | ₩84,402 | ₩85,593 | +0.44% | 420.2만 |
|---|
| 2026.03.11 | ₩87,519 | ₩88,844 | ₩85,847 | ₩87,252 | -0.31% | 446.3만 |
|---|
| 2026.03.10 | ₩90,061 | ₩90,543 | ₩87,104 | ₩87,586 | -2.75% | 479.7만 |
|---|
| 2026.03.09 | ₩87,064 | ₩89,928 | ₩85,285 | ₩89,807 | +3.15% | 379.7만 |
|---|
| 2026.03.06 | ₩89,593 | ₩90,342 | ₩87,653 | ₩89,205 | -0.43% | 341.9만 |
|---|
| 2026.03.05 | ₩91,921 | ₩93,226 | ₩90,918 | ₩92,283 | +0.39% | 303.4만 |
|---|
| 2026.03.04 | ₩92,523 | ₩93,647 | ₩91,908 | ₩92,684 | +0.17% | 297.4만 |
|---|
| 2026.03.03 | ₩89,861 | ₩93,500 | ₩88,822 | ₩91,868 | +2.23% | 588.3만 |
|---|
| 2026.03.02 | ₩90,623 | ₩92,697 | ₩89,673 | ₩91,841 | +1.34% | 378.7만 |
|---|
| 2026.02.27 | ₩95,427 | ₩96,176 | ₩91,567 | ₩92,470 | -3.10% | 661.5만 |
|---|
| 2026.02.26 | ₩98,397 | ₩100,097 | ₩97,835 | ₩98,986 | +0.60% | 467.6만 |
|---|
| 2026.02.25 | ₩95,962 | ₩97,989 | ₩95,507 | ₩97,421 | +1.52% | 446.3만 |
|---|
| 2026.02.24 | ₩91,841 | ₩95,240 | ₩91,466 | ₩94,691 | +3.10% | 530.7만 |
|---|
| 2026.02.23 | ₩96,818 | ₩98,016 | ₩91,252 | ₩92,162 | -4.81% | 676.3만 |
|---|
| 2026.02.20 | ₩96,176 | ₩98,237 | ₩95,387 | ₩98,170 | +2.07% | 367.8만 |
|---|
| 2026.02.19 | ₩97,193 | ₩97,461 | ₩95,534 | ₩96,685 | -0.52% | 410만 |
|---|
| 2026.02.18 | ₩97,367 | ₩97,675 | ₩96,297 | ₩97,474 | +0.11% | 345.8만 |
|---|
| 2026.02.17 | ₩94,464 | ₩98,197 | ₩94,383 | ₩96,751 | +2.42% | 547.1만 |
|---|
| 2026.02.13 | ₩95,480 | ₩96,497 | ₩94,075 | ₩95,507 | +0.03% | 433.1만 |
|---|
| 2026.02.12 | ₩98,451 | ₩99,722 | ₩93,614 | ₩95,146 | -3.36% | 693.9만 |
|---|
| 2026.02.11 | ₩99,307 | ₩100,043 | ₩96,337 | ₩97,581 | -1.74% | 680만 |
|---|
| 2026.02.10 | ₩99,722 | ₩100,404 | ₩97,802 | ₩98,879 | -0.85% | 618.5만 |
|---|
| 2026.02.09 | ₩99,963 | ₩100,926 | ₩98,832 | ₩98,946 | -1.02% | 762.8만 |
|---|
| 2026.02.06 | ₩100,123 | ₩101,459 | ₩99,989 | ₩100,565 | +0.44% | 294.6만 |
|---|
| 2026.02.05 | ₩99,842 | ₩100,444 | ₩96,912 | ₩98,999 | -0.84% | 461.7만 |
|---|
| 2026.02.04 | ₩98,959 | ₩101,428 | ₩98,812 | ₩100,645 | +1.70% | 512.2만 |
|---|
| 2026.02.03 | ₩98,317 | ₩99,989 | ₩97,594 | ₩98,879 | +0.57% | 497.6만 |
|---|
| 2026.02.02 | ₩96,638 | ₩98,919 | ₩96,638 | ₩98,370 | +1.79% | 380.6만 |
|---|
| 2026.01.30 | ₩97,568 | ₩98,504 | ₩96,147 | ₩97,180 | -0.40% | 703.6만 |
|---|
| 2026.01.29 | ₩98,879 | ₩99,213 | ₩97,594 | ₩98,170 | -0.72% | 588.7만 |
|---|
| 2026.01.28 | ₩99,013 | ₩100,284 | ₩98,009 | ₩98,237 | -0.78% | 718만 |
|---|
| 2026.01.27 | ₩102,211 | ₩103,080 | ₩96,484 | ₩97,675 | -4.44% | 1004.9만 |
|---|
| 2026.01.26 | ₩103,067 | ₩103,796 | ₩101,816 | ₩103,709 | +0.62% | 846.3만 |
|---|
| 2026.01.23 | ₩103,094 | ₩103,388 | ₩101,314 | ₩102,505 | -0.57% | 629.4만 |
|---|
| 2026.01.22 | ₩104,177 | ₩106,399 | ₩103,602 | ₩104,499 | +0.31% | 438.4만 |
|---|
| 2026.01.21 | ₩101,608 | ₩104,124 | ₩100,846 | ₩103,201 | +1.57% | 328만 |
|---|
| 2026.01.20 | ₩104,004 | ₩105,408 | ₩101,261 | ₩101,796 | -2.12% | 563.3만 |
|---|
| 2026.01.16 | ₩105,970 | ₩109,503 | ₩105,970 | ₩107,295 | +1.25% | 591만 |
|---|
| 2026.01.15 | ₩104,820 | ₩105,730 | ₩103,622 | ₩103,963 | -0.82% | 278.2만 |
|---|
| 2026.01.14 | ₩103,575 | ₩104,806 | ₩100,284 | ₩104,124 | +0.53% | 600.3만 |
|---|
| 2026.01.13 | ₩106,372 | ₩107,054 | ₩104,305 | ₩104,445 | -1.81% | 640.6만 |
|---|
| 2026.01.12 | ₩106,051 | ₩109,034 | ₩105,280 | ₩106,546 | +0.47% | 940.8만 |
|---|
| 2026.01.09 | ₩118,026 | ₩118,775 | ₩115,818 | ₩116,260 | -1.50% | 257만 |
|---|
| 2026.01.08 | ₩116,594 | ₩118,401 | ₩115,912 | ₩117,384 | +0.68% | 234.1만 |
|---|
| 2026.01.07 | ₩117,879 | ₩118,133 | ₩116,594 | ₩116,982 | -0.76% | 221.6만 |
|---|
| 2026.01.06 | ₩116,126 | ₩118,447 | ₩115,136 | ₩118,374 | +1.94% | 388.1만 |
|---|
| 2026.01.05 | ₩113,196 | ₩117,083 | ₩113,196 | ₩116,059 | +2.53% | 323.1만 |
|---|
| 2026.01.02 | ₩112,005 | ₩113,289 | ₩111,429 | ₩113,263 | +1.12% | 140.7만 |
|---|
| 2025.12.31 | ₩112,982 | ₩112,995 | ₩111,577 | ₩111,630 | -1.20% | 179.5만 |
|---|
| 2025.12.30 | ₩113,396 | ₩113,503 | ₩112,553 | ₩112,808 | -0.52% | 115.9만 |
|---|
| 2025.12.29 | ₩114,734 | ₩115,055 | ₩113,169 | ₩113,383 | -1.18% | 173.4만 |
|---|
| 2025.12.26 | ₩114,855 | ₩115,229 | ₩114,507 | ₩115,082 | +0.20% | 81.9만 |
|---|
| 2025.12.24 | ₩114,841 | ₩115,710 | ₩114,708 | ₩115,149 | +0.27% | 77.2만 |
|---|
| 2025.12.23 | ₩114,748 | ₩115,256 | ₩113,905 | ₩114,494 | -0.22% | 183.7만 |
|---|
| 2025.12.22 | ₩114,360 | ₩115,363 | ₩113,891 | ₩114,868 | +0.44% | 183.7만 |
|---|
| 2025.12.19 | ₩111,363 | ₩113,490 | ₩111,055 | ₩113,303 | +1.74% | 1059.1만 |
|---|
| 2025.12.18 | ₩112,112 | ₩113,584 | ₩111,483 | ₩111,965 | -0.13% | 229.2만 |
|---|
| 2025.12.17 | ₩112,299 | ₩112,640 | ₩110,908 | ₩111,363 | -0.83% | 242만 |
|---|
| 2025.12.16 | ₩111,804 | ₩112,473 | ₩110,988 | ₩111,577 | -0.20% | 383.5만 |
|---|
| 2025.12.15 | ₩112,955 | ₩113,216 | ₩110,988 | ₩111,336 | -1.43% | 308.9만 |
|---|
| 2025.12.12 | ₩114,694 | ₩115,236 | ₩111,256 | ₩112,687 | -1.75% | 379.7만 |
|---|
| 2025.12.11 | ₩113,383 | ₩115,363 | ₩112,580 | ₩114,614 | +1.09% | 281.2만 |
|---|
| 2025.12.10 | ₩108,084 | ₩113,614 | ₩108,071 | ₩113,129 | +4.67% | 414.3만 |
|---|
| 2025.12.09 | ₩106,760 | ₩108,954 | ₩106,225 | ₩108,392 | +1.53% | 317.3만 |
|---|
| 2025.12.08 | ₩107,951 | ₩108,352 | ₩106,626 | ₩106,746 | -1.12% | 392.1만 |
|---|
| 2025.12.05 | ₩106,211 | ₩107,904 | ₩105,997 | ₩107,522 | +1.23% | 262.1만 |
|---|
| 2025.12.04 | ₩105,944 | ₩107,911 | ₩105,903 | ₩107,576 | +1.54% | 212.1만 |
|---|
| 2025.12.03 | ₩105,395 | ₩107,576 | ₩105,315 | ₩105,903 | +0.48% | 370.5만 |
|---|
| 2025.12.02 | ₩105,101 | ₩105,944 | ₩103,876 | ₩105,542 | +0.42% | 238.1만 |
|---|
| 2025.12.01 | ₩102,973 | ₩104,899 | ₩101,889 | ₩104,432 | +1.42% | 336.6만 |
|---|
| 2025.11.28 | ₩103,482 | ₩104,244 | ₩102,893 | ₩103,508 | +0.03% | 92.4만 |
|---|
| 2025.11.26 | ₩102,277 | ₩103,763 | ₩102,043 | ₩102,960 | +0.67% | 193.9만 |
|---|
| 2025.11.25 | ₩100,324 | ₩102,906 | ₩99,996 | ₩102,371 | +2.04% | 264.9만 |
|---|
| 2025.11.24 | ₩99,802 | ₩100,632 | ₩98,919 | ₩99,709 | -0.09% | 755.9만 |
|---|
| 2025.11.21 | ₩97,380 | ₩100,966 | ₩97,019 | ₩99,842 | +2.53% | 404만 |
|---|
| 2025.11.20 | ₩98,973 | ₩100,725 | ₩96,564 | ₩96,671 | -2.33% | 545.2만 |
|---|
| 2025.11.19 | ₩95,815 | ₩97,327 | ₩95,641 | ₩97,073 | +1.31% | 556.8만 |
|---|
| 2025.11.18 | ₩93,166 | ₩96,511 | ₩93,012 | ₩95,293 | +2.28% | 465.2만 |
|---|
| 2025.11.17 | ₩97,407 | ₩97,768 | ₩93,514 | ₩94,290 | -3.20% | 370.9만 |
|---|
| 2025.11.14 | ₩97,675 | ₩98,926 | ₩96,471 | ₩97,795 | +0.12% | 314.5만 |
|---|
| 2025.11.13 | ₩99,989 | ₩101,047 | ₩98,625 | ₩98,732 | -1.26% | 398.1만 |
|---|
| 2025.11.12 | ₩99,414 | ₩101,829 | ₩99,414 | ₩101,006 | +1.60% | 275.6만 |
|---|
| 2025.11.11 | ₩99,789 | ₩100,391 | ₩98,866 | ₩99,575 | -0.21% | 223.1만 |
|---|
| 2025.11.10 | ₩98,611 | ₩100,063 | ₩98,090 | ₩99,949 | +1.36% | 313.5만 |
|---|
| 2025.11.07 | ₩97,755 | ₩98,491 | ₩96,404 | ₩97,929 | +0.18% | 371.1만 |
|---|
| 2025.11.06 | ₩99,642 | ₩100,672 | ₩97,782 | ₩98,411 | -1.24% | 394.1만 |
|---|
| 2025.11.05 | ₩97,554 | ₩100,471 | ₩96,136 | ₩99,508 | +2.00% | 350.1만 |
|---|
| 2025.11.04 | ₩97,942 | ₩99,535 | ₩97,809 | ₩98,076 | +0.14% | 335.4만 |
|---|
| 2025.11.03 | ₩99,039 | ₩100,043 | ₩98,370 | ₩99,026 | -0.01% | 368.5만 |
|---|
| 2025.10.31 | ₩98,384 | ₩100,337 | ₩98,003 | ₩99,521 | +1.16% | 298.7만 |
|---|
| 2025.10.30 | ₩97,768 | ₩100,097 | ₩97,675 | ₩98,464 | +0.71% | 257.1만 |
|---|
| 2025.10.29 | ₩99,160 | ₩100,137 | ₩97,554 | ₩97,956 | -1.21% | 320만 |
|---|
| 2025.10.28 | ₩100,351 | ₩100,451 | ₩99,347 | ₩99,976 | -0.37% | 232.2만 |
|---|
| 2025.10.27 | ₩101,154 | ₩101,314 | ₩99,936 | ₩100,297 | -0.85% | 500.9만 |
|---|
| 2025.10.24 | ₩99,227 | ₩101,287 | ₩99,200 | ₩100,137 | +0.92% | 234.2만 |
|---|
| 2025.10.23 | ₩98,103 | ₩98,986 | ₩97,300 | ₩97,996 | -0.11% | 236.3만 |
|---|
| 2025.10.22 | ₩99,013 | ₩100,097 | ₩97,046 | ₩97,688 | -1.34% | 269.6만 |
|---|
| 2025.10.21 | ₩96,537 | ₩99,294 | ₩96,404 | ₩99,013 | +2.56% | 240.4만 |
|---|
| 2025.10.20 | ₩96,337 | ₩97,019 | ₩95,614 | ₩96,685 | +0.36% | 320.8만 |
|---|
| 2025.10.17 | ₩94,477 | ₩97,514 | ₩94,276 | ₩95,681 | +1.27% | 467만 |
|---|
| 2025.10.16 | ₩96,644 | ₩97,126 | ₩93,313 | ₩93,995 | -2.74% | 555.2만 |
|---|
| 2025.10.15 | ₩98,277 | ₩100,398 | ₩94,584 | ₩96,765 | -1.54% | 622.5만 |
|---|
| 2025.10.14 | ₩92,711 | ₩98,531 | ₩92,523 | ₩97,461 | +5.12% | 562만 |
|---|
| 2025.10.13 | ₩92,456 | ₩94,049 | ₩92,349 | ₩93,848 | +1.51% | 290.6만 |
|---|
| 2025.10.10 | ₩96,497 | ₩96,497 | ₩90,985 | ₩91,011 | -5.68% | 445.5만 |
|---|