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 | ₩98,137 | ₩98,324 | ₩97,228 | ₩97,361 | -0.79% | 291만 |
| 2026.10.08 | ₩95,315 | ₩98,859 | ₩95,315 | ₩98,592 | +3.44% | 381.3만 |
| 2026.10.07 | ₩95,181 | ₩96,632 | ₩95,155 | ₩96,198 | +1.07% | 210.8만 |
| 2026.10.06 | ₩97,027 | ₩97,428 | ₩95,957 | ₩96,505 | -0.54% | 176만 |
| 2026.10.05 | ₩95,797 | ₩96,746 | ₩95,141 | ₩96,131 | +0.35% | 221.3만 |
| 2026.10.02 | ₩96,331 | ₩96,893 | ₩95,449 | ₩95,984 | -0.36% | 311.7만 |
| 2026.10.01 | ₩94,125 | ₩95,716 | ₩92,814 | ₩95,636 | +1.61% | 286.4만 |
| 2026.09.30 | ₩95,810 | ₩96,519 | ₩94,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,914 |
| -0.94% |
| 309.2만 |
| 2026.09.29 | ₩95,890 | ₩96,291 | ₩95,208 | ₩95,917 | +0.03% | 251.9만 |
|---|
| 2026.09.28 | ₩96,800 | ₩96,800 | ₩95,395 | ₩95,649 | -1.19% | 260만 |
|---|
| 2026.09.25 | ₩95,890 | ₩98,344 | ₩94,807 | ₩97,549 | +1.73% | 246.8만 |
|---|
| 2026.09.24 | ₩94,807 | ₩95,890 | ₩93,911 | ₩95,690 | +0.93% | 250.3만 |
|---|
| 2026.09.23 | ₩96,412 | ₩96,746 | ₩94,218 | ₩94,513 | -1.97% | 350.9만 |
|---|
| 2026.09.22 | ₩101,454 | ₩101,480 | ₩97,187 | ₩97,187 | -4.21% | 295.9만 |
|---|
| 2026.09.21 | ₩100,939 | ₩101,957 | ₩99,742 | ₩100,304 | -0.63% | 235.9만 |
|---|
| 2026.09.18 | ₩99,300 | ₩100,758 | ₩98,712 | ₩100,357 | +1.06% | 691.8만 |
|---|
| 2026.09.17 | ₩101,815 | ₩101,815 | ₩99,474 | ₩99,514 | -2.26% | 218.4만 |
|---|
| 2026.09.16 | ₩101,454 | ₩102,243 | ₩98,471 | ₩100,143 | -1.29% | 272.6만 |
|---|
| 2026.09.15 | ₩100,825 | ₩102,610 | ₩98,712 | ₩101,721 | +0.89% | 350만 |
|---|
| 2026.09.14 | ₩100,865 | ₩102,102 | ₩100,237 | ₩101,480 | +0.61% | 217.2만 |
|---|
| 2026.09.11 | ₩102,604 | ₩102,738 | ₩99,996 | ₩101,628 | -0.95% | 246.2만 |
|---|
| 2026.09.10 | ₩102,952 | ₩103,272 | ₩100,437 | ₩100,892 | -2.00% | 276.5만 |
|---|
| 2026.09.09 | ₩104,516 | ₩104,717 | ₩103,420 | ₩103,446 | -1.02% | 274.7만 |
|---|
| 2026.09.08 | ₩105,934 | ₩106,248 | ₩105,051 | ₩105,145 | -0.74% | 283.7만 |
|---|
| 2026.09.04 | ₩105,814 | ₩108,054 | ₩105,432 | ₩106,883 | +1.01% | 273.7만 |
|---|
| 2026.09.03 | ₩106,415 | ₩107,405 | ₩105,426 | ₩106,790 | +0.35% | 207.7만 |
|---|
| 2026.09.02 | ₩103,152 | ₩106,636 | ₩103,152 | ₩104,837 | +1.63% | 251만 |
|---|
| 2026.09.01 | ₩101,989 | ₩104,670 | ₩101,935 | ₩102,470 | +0.47% | 350.4만 |
|---|
| 2026.08.31 | ₩103,513 | ₩103,901 | ₩102,704 | ₩103,085 | -0.41% | 448.9만 |
|---|
| 2026.08.28 | ₩107,084 | ₩108,181 | ₩104,356 | ₩104,383 | -2.52% | 294.6만 |
|---|
| 2026.08.27 | ₩105,974 | ₩107,960 | ₩105,814 | ₩106,897 | +0.87% | 319만 |
|---|
| 2026.08.26 | ₩107,886 | ₩108,649 | ₩106,442 | ₩106,696 | -1.10% | 392.8만 |
|---|
| 2026.08.25 | ₩107,672 | ₩108,167 | ₩105,927 | ₩108,020 | +0.32% | 391.8만 |
|---|
| 2026.08.24 | ₩106,522 | ₩108,889 | ₩106,429 | ₩107,017 | +0.46% | 395.5만 |
|---|
| 2026.08.21 | ₩103,714 | ₩106,509 | ₩103,620 | ₩106,282 | +2.48% | 486.4만 |
|---|
| 2026.08.20 | ₩105,466 | ₩105,974 | ₩101,179 | ₩102,590 | -2.73% | 418.8만 |
|---|
| 2026.08.19 | ₩108,314 | ₩109,384 | ₩106,348 | ₩106,482 | -1.69% | 295.8만 |
|---|
| 2026.08.18 | ₩107,753 | ₩109,170 | ₩107,485 | ₩107,766 | +0.01% | 302.8만 |
|---|
| 2026.08.17 | ₩107,967 | ₩109,558 | ₩106,790 | ₩107,993 | +0.02% | 378.9만 |
|---|
| 2026.08.14 | ₩106,990 | ₩108,448 | ₩106,964 | ₩108,328 | +1.25% | 212.5만 |
|---|
| 2026.08.13 | ₩106,817 | ₩107,659 | ₩105,827 | ₩107,097 | +0.26% | 254.6만 |
|---|
| 2026.08.12 | ₩104,249 | ₩106,723 | ₩104,249 | ₩106,201 | +1.87% | 218.9만 |
|---|
| 2026.08.11 | ₩104,463 | ₩106,188 | ₩104,369 | ₩104,944 | +0.46% | 195.8만 |
|---|
| 2026.08.10 | ₩104,383 | ₩104,802 | ₩103,350 | ₩104,570 | +0.18% | 281.4만 |
|---|
| 2026.08.07 | ₩104,530 | ₩105,593 | ₩103,781 | ₩105,105 | +0.55% | 203.9만 |
|---|
| 2026.08.06 | ₩106,696 | ₩106,696 | ₩105,145 | ₩105,212 | -1.39% | 246.4만 |
|---|
| 2026.08.05 | ₩106,121 | ₩106,817 | ₩105,747 | ₩105,987 | -0.13% | 321.5만 |
|---|
| 2026.08.04 | ₩104,316 | ₩106,509 | ₩103,714 | ₩105,760 | +1.38% | 369만 |
|---|
| 2026.08.03 | ₩102,617 | ₩104,837 | ₩102,256 | ₩104,102 | +1.45% | 252.4만 |
|---|
| 2026.07.31 | ₩102,269 | ₩103,680 | ₩101,307 | ₩101,360 | -0.89% | 341.3만 |
|---|
| 2026.07.30 | ₩100,879 | ₩103,500 | ₩99,880 | ₩103,206 | +2.31% | 419.5만 |
|---|
| 2026.07.29 | ₩101,681 | ₩103,634 | ₩100,116 | ₩100,263 | -1.39% | 360.6만 |
|---|
| 2026.07.28 | ₩100,758 | ₩103,353 | ₩100,320 | ₩103,139 | +2.36% | 392만 |
|---|
| 2026.07.27 | ₩98,766 | ₩100,825 | ₩98,431 | ₩100,718 | +1.98% | 463.1만 |
|---|
| 2026.07.24 | ₩95,208 | ₩98,745 | ₩94,967 | ₩97,495 | +2.40% | 385.8만 |
|---|
| 2026.07.23 | ₩95,743 | ₩96,037 | ₩94,486 | ₩95,984 | +0.25% | 364.9만 |
|---|
| 2026.07.22 | ₩95,609 | ₩97,602 | ₩95,369 | ₩97,375 | +1.85% | 410.3만 |
|---|
| 2026.07.21 | ₩99,648 | ₩100,223 | ₩94,771 | ₩96,572 | -3.09% | 828.3만 |
|---|
| 2026.07.20 | ₩98,699 | ₩99,474 | ₩97,682 | ₩98,177 | -0.53% | 585.4만 |
|---|
| 2026.07.17 | ₩97,428 | ₩99,033 | ₩96,271 | ₩98,458 | +1.06% | 293.8만 |
|---|
| 2026.07.16 | ₩98,886 | ₩99,688 | ₩98,144 | ₩99,341 | +0.46% | 272.1만 |
|---|
| 2026.07.15 | ₩98,712 | ₩100,517 | ₩98,378 | ₩99,020 | +0.31% | 245.1만 |
|---|
| 2026.07.14 | ₩97,829 | ₩99,354 | ₩97,134 | ₩98,538 | +0.72% | 281.4만 |
|---|
| 2026.07.13 | ₩97,749 | ₩98,632 | ₩97,040 | ₩97,910 | +0.16% | 513.5만 |
|---|
| 2026.07.10 | ₩96,933 | ₩97,341 | ₩94,941 | ₩96,880 | -0.06% | 290.4만 |
|---|
| 2026.07.09 | ₩92,105 | ₩96,666 | ₩91,958 | ₩95,716 | +3.92% | 524.2만 |
|---|
| 2026.07.08 | ₩99,795 | ₩100,043 | ₩91,009 | ₩91,290 | -8.52% | 942.9만 |
|---|
| 2026.07.07 | ₩103,433 | ₩103,941 | ₩100,892 | ₩100,999 | -2.35% | 270.4만 |
|---|
| 2026.07.06 | ₩102,376 | ₩103,593 | ₩102,156 | ₩103,045 | +0.65% | 215.8만 |
|---|
| 2026.07.02 | ₩103,901 | ₩104,222 | ₩100,758 | ₩102,082 | -1.75% | 246.5만 |
|---|
| 2026.07.01 | ₩101,935 | ₩103,152 | ₩101,126 | ₩102,671 | +0.72% | 353.4만 |
|---|
| 2026.06.30 | ₩104,128 | ₩104,824 | ₩101,534 | ₩101,708 | -2.32% | 349.8만 |
|---|
| 2026.06.29 | ₩104,650 | ₩105,666 | ₩103,928 | ₩104,810 | +0.15% | 272.1만 |
|---|
| 2026.06.26 | ₩104,971 | ₩106,181 | ₩103,854 | ₩105,198 | +0.22% | 496.8만 |
|---|
| 2026.06.25 | ₩103,313 | ₩106,582 | ₩102,751 | ₩105,011 | +1.64% | 363.5만 |
|---|
| 2026.06.24 | ₩100,330 | ₩103,353 | ₩99,822 | ₩102,069 | +1.73% | 252만 |
|---|
| 2026.06.23 | ₩100,330 | ₩100,972 | ₩99,260 | ₩100,357 | +0.03% | 376.7만 |
|---|
| 2026.06.22 | ₩100,785 | ₩102,069 | ₩100,223 | ₩101,253 | +0.46% | 259만 |
|---|
| 2026.06.18 | ₩100,812 | ₩101,732 | ₩100,357 | ₩100,651 | -0.16% | 846.7만 |
|---|
| 2026.06.17 | ₩100,638 | ₩102,804 | ₩98,839 | ₩99,113 | -1.51% | 317.6만 |
|---|
| 2026.06.16 | ₩100,678 | ₩101,427 | ₩99,822 | ₩100,691 | +0.01% | 277.4만 |
|---|
| 2026.06.15 | ₩100,103 | ₩101,962 | ₩99,501 | ₩99,782 | -0.32% | 314.7만 |
|---|
| 2026.06.12 | ₩98,217 | ₩98,578 | ₩96,265 | ₩98,110 | -0.11% | 319.7만 |
|---|
| 2026.06.11 | ₩93,256 | ₩96,947 | ₩91,423 | ₩96,733 | +3.73% | 329만 |
|---|
| 2026.06.10 | ₩96,372 | ₩96,933 | ₩92,948 | ₩93,028 | -3.47% | 277.9만 |
|---|
| 2026.06.09 | ₩95,382 | ₩98,043 | ₩94,820 | ₩96,733 | +1.42% | 395.6만 |
|---|
| 2026.06.08 | ₩94,633 | ₩95,369 | ₩93,904 | ₩94,352 | -0.30% | 256.1만 |
|---|
| 2026.06.05 | ₩95,262 | ₩95,797 | ₩94,272 | ₩94,740 | -0.55% | 300.4만 |
|---|
| 2026.06.04 | ₩93,042 | ₩95,462 | ₩92,821 | ₩94,660 | +1.74% | 333.2만 |
|---|
| 2026.06.03 | ₩94,299 | ₩94,900 | ₩91,544 | ₩91,905 | -2.54% | 416.2만 |
|---|
| 2026.06.02 | ₩93,777 | ₩95,690 | ₩91,945 | ₩94,914 | +1.21% | 303.2만 |
|---|
| 2026.06.01 | ₩94,272 | ₩95,268 | ₩92,828 | ₩94,713 | +0.47% | 344.6만 |
|---|
| 2026.05.29 | ₩95,502 | ₩96,599 | ₩94,887 | ₩95,542 | +0.04% | 704.7만 |
|---|
| 2026.05.28 | ₩95,783 | ₩95,850 | ₩93,724 | ₩95,583 | -0.21% | 363.9만 |
|---|
| 2026.05.27 | ₩96,639 | ₩98,164 | ₩96,024 | ₩96,412 | -0.24% | 324.9만 |
|---|
| 2026.05.26 | ₩96,398 | ₩97,769 | ₩95,877 | ₩96,158 | -0.25% | 412.4만 |
|---|
| 2026.05.22 | ₩96,305 | ₩97,027 | ₩95,649 | ₩96,064 | -0.25% | 299.2만 |
|---|
| 2026.05.21 | ₩95,583 | ₩96,465 | ₩94,071 | ₩96,291 | +0.74% | 356.8만 |
|---|
| 2026.05.20 | ₩93,389 | ₩96,452 | ₩91,370 | ₩96,358 | +3.18% | 599.9만 |
|---|
| 2026.05.19 | ₩94,820 | ₩95,074 | ₩92,627 | ₩92,801 | -2.13% | 430.6만 |
|---|
| 2026.05.18 | ₩94,954 | ₩95,930 | ₩94,580 | ₩95,021 | +0.07% | 332.3만 |
|---|
| 2026.05.15 | ₩95,221 | ₩96,278 | ₩94,165 | ₩95,462 | +0.25% | 336만 |
|---|
| 2026.05.14 | ₩94,085 | ₩95,636 | ₩94,085 | ₩95,302 | +1.29% | 340.9만 |
|---|
| 2026.05.13 | ₩94,259 | ₩94,566 | ₩92,747 | ₩93,362 | -0.95% | 328.8만 |
|---|
| 2026.05.12 | ₩93,871 | ₩95,462 | ₩92,413 | ₩94,740 | +0.93% | 591.8만 |
|---|
| 2026.05.11 | ₩97,629 | ₩97,883 | ₩93,891 | ₩93,991 | -3.73% | 448.3만 |
|---|
| 2026.05.08 | ₩99,541 | ₩99,541 | ₩97,395 | ₩97,816 | -1.73% | 407만 |
|---|
| 2026.05.07 | ₩100,825 | ₩101,200 | ₩98,725 | ₩98,966 | -1.84% | 295.2만 |
|---|
| 2026.05.06 | ₩99,769 | ₩101,046 | ₩99,755 | ₩100,504 | +0.74% | 378.8만 |
|---|
| 2026.05.05 | ₩98,832 | ₩99,454 | ₩98,498 | ₩98,672 | -0.16% | 372.9만 |
|---|
| 2026.05.04 | ₩100,959 | ₩101,440 | ₩99,193 | ₩99,287 | -1.66% | 316.8만 |
|---|
| 2026.05.01 | ₩102,376 | ₩102,604 | ₩101,200 | ₩101,320 | -1.03% | 300.4만 |
|---|
| 2026.04.30 | ₩100,143 | ₩102,323 | ₩99,742 | ₩101,908 | +1.76% | 390.4만 |
|---|
| 2026.04.29 | ₩101,855 | ₩102,617 | ₩100,069 | ₩100,464 | -1.37% | 315.3만 |
|---|
| 2026.04.28 | ₩102,657 | ₩103,647 | ₩101,547 | ₩101,975 | -0.66% | 427.7만 |
|---|
| 2026.04.27 | ₩101,828 | ₩103,206 | ₩101,828 | ₩102,644 | +0.80% | 447.5만 |
|---|
| 2026.04.24 | ₩102,122 | ₩103,125 | ₩101,173 | ₩102,042 | -0.08% | 424.9만 |
|---|
| 2026.04.23 | ₩104,757 | ₩105,493 | ₩101,173 | ₩102,470 | -2.18% | 487.4만 |
|---|
| 2026.04.22 | ₩104,650 | ₩105,974 | ₩103,934 | ₩105,238 | +0.56% | 516.7만 |
|---|
| 2026.04.21 | ₩103,500 | ₩107,285 | ₩101,975 | ₩103,821 | +0.31% | 661.2만 |
|---|
| 2026.04.20 | ₩104,088 | ₩106,094 | ₩103,674 | ₩105,091 | +0.96% | 399.2만 |
|---|
| 2026.04.17 | ₩102,149 | ₩105,265 | ₩101,868 | ₩104,770 | +2.57% | 525.7만 |
|---|
| 2026.04.16 | ₩101,708 | ₩102,323 | ₩100,237 | ₩100,531 | -1.16% | 347.1만 |
|---|
| 2026.04.15 | ₩101,641 | ₩102,724 | ₩100,792 | ₩101,628 | -0.01% | 237.3만 |
|---|
| 2026.04.14 | ₩99,086 | ₩101,494 | ₩98,852 | ₩101,039 | +1.97% | 327.3만 |
|---|
| 2026.04.13 | ₩95,877 | ₩98,846 | ₩95,529 | ₩98,685 | +2.93% | 205.1만 |
|---|
| 2026.04.10 | ₩96,840 | ₩97,141 | ₩96,120 | ₩96,840 | 0.00% | 254.7만 |
|---|
| 2026.04.09 | ₩95,583 | ₩97,094 | ₩95,449 | ₩96,947 | +1.43% | 308.2만 |
|---|
| 2026.04.08 | ₩96,532 | ₩97,368 | ₩95,422 | ₩96,251 | -0.29% | 393.4만 |
|---|
| 2026.04.07 | ₩92,119 | ₩92,988 | ₩91,611 | ₩92,079 | -0.04% | 444만 |
|---|
| 2026.04.06 | ₩91,169 | ₩92,874 | ₩91,156 | ₩92,627 | +1.60% | 233.2만 |
|---|
| 2026.04.02 | ₩89,431 | ₩92,105 | ₩88,267 | ₩91,504 | +2.32% | 274.8만 |
|---|
| 2026.04.01 | ₩92,119 | ₩92,707 | ₩90,735 | ₩91,370 | -0.81% | 282.7만 |
|---|
| 2026.03.31 | ₩90,059 | ₩91,437 | ₩88,528 | ₩90,969 | +1.01% | 384.7만 |
|---|
| 2026.03.30 | ₩87,759 | ₩88,869 | ₩87,625 | ₩88,280 | +0.59% | 276.9만 |
|---|
| 2026.03.27 | ₩88,588 | ₩88,829 | ₩86,863 | ₩87,411 | -1.33% | 284.4만 |
|---|
| 2026.03.26 | ₩89,845 | ₩91,142 | ₩89,029 | ₩89,337 | -0.57% | 233만 |
|---|
| 2026.03.25 | ₩90,741 | ₩91,671 | ₩89,564 | ₩90,447 | -0.32% | 369.6만 |
|---|
| 2026.03.24 | ₩88,869 | ₩91,142 | ₩88,668 | ₩89,966 | +1.23% | 364.3만 |
|---|
| 2026.03.23 | ₩90,862 | ₩91,744 | ₩88,976 | ₩89,003 | -2.05% | 440.4만 |
|---|
| 2026.03.20 | ₩87,331 | ₩88,668 | ₩86,903 | ₩88,521 | +1.36% | 860.3만 |
|---|
| 2026.03.19 | ₩86,528 | ₩88,762 | ₩86,502 | ₩87,612 | +1.25% | 429만 |
|---|
| 2026.03.18 | ₩87,104 | ₩88,367 | ₩86,756 | ₩87,157 | +0.06% | 490.7만 |
|---|
| 2026.03.17 | ₩87,077 | ₩88,775 | ₩86,649 | ₩87,130 | +0.06% | 293.1만 |
|---|
| 2026.03.16 | ₩86,475 | ₩87,237 | ₩85,338 | ₩85,619 | -0.99% | 384.7만 |
|---|
| 2026.03.13 | ₩86,154 | ₩86,863 | ₩84,897 | ₩85,298 | -0.99% | 268.4만 |
|---|
| 2026.03.12 | ₩85,178 | ₩85,980 | ₩84,362 | ₩85,552 | +0.44% | 420.2만 |
|---|
| 2026.03.11 | ₩87,478 | ₩88,802 | ₩85,806 | ₩87,211 | -0.31% | 446.3만 |
|---|
| 2026.03.10 | ₩90,019 | ₩90,501 | ₩87,063 | ₩87,545 | -2.75% | 479.7만 |
|---|
| 2026.03.09 | ₩87,023 | ₩89,885 | ₩85,245 | ₩89,765 | +3.15% | 379.7만 |
|---|
| 2026.03.06 | ₩89,551 | ₩90,300 | ₩87,612 | ₩89,163 | -0.43% | 341.9만 |
|---|
| 2026.03.05 | ₩91,878 | ₩93,182 | ₩90,875 | ₩92,239 | +0.39% | 303.4만 |
|---|
| 2026.03.04 | ₩92,480 | ₩93,603 | ₩91,865 | ₩92,640 | +0.17% | 297.4만 |
|---|
| 2026.03.03 | ₩89,818 | ₩93,456 | ₩88,781 | ₩91,825 | +2.23% | 588.3만 |
|---|
| 2026.03.02 | ₩90,581 | ₩92,654 | ₩89,631 | ₩91,798 | +1.34% | 378.7만 |
|---|
| 2026.02.27 | ₩95,382 | ₩96,131 | ₩91,524 | ₩92,426 | -3.10% | 661.5만 |
|---|
| 2026.02.26 | ₩98,351 | ₩100,049 | ₩97,789 | ₩98,939 | +0.60% | 467.6만 |
|---|
| 2026.02.25 | ₩95,917 | ₩97,943 | ₩95,462 | ₩97,375 | +1.52% | 446.3만 |
|---|
| 2026.02.24 | ₩91,798 | ₩95,195 | ₩91,423 | ₩94,646 | +3.10% | 530.7만 |
|---|
| 2026.02.23 | ₩96,773 | ₩97,970 | ₩91,209 | ₩92,119 | -4.81% | 676.3만 |
|---|
| 2026.02.20 | ₩96,131 | ₩98,190 | ₩95,342 | ₩98,124 | +2.07% | 367.8만 |
|---|
| 2026.02.19 | ₩97,147 | ₩97,415 | ₩95,489 | ₩96,639 | -0.52% | 410만 |
|---|
| 2026.02.18 | ₩97,321 | ₩97,629 | ₩96,251 | ₩97,428 | +0.11% | 345.8만 |
|---|
| 2026.02.17 | ₩94,419 | ₩98,150 | ₩94,339 | ₩96,706 | +2.42% | 547.1만 |
|---|
| 2026.02.13 | ₩95,435 | ₩96,452 | ₩94,031 | ₩95,462 | +0.03% | 433.1만 |
|---|
| 2026.02.12 | ₩98,404 | ₩99,675 | ₩93,570 | ₩95,101 | -3.36% | 693.9만 |
|---|
| 2026.02.11 | ₩99,260 | ₩99,996 | ₩96,291 | ₩97,535 | -1.74% | 680만 |
|---|
| 2026.02.10 | ₩99,675 | ₩100,357 | ₩97,756 | ₩98,832 | -0.85% | 618.5만 |
|---|
| 2026.02.09 | ₩99,916 | ₩100,879 | ₩98,786 | ₩98,899 | -1.02% | 762.8만 |
|---|
| 2026.02.06 | ₩100,076 | ₩101,411 | ₩99,942 | ₩100,517 | +0.44% | 294.6만 |
|---|
| 2026.02.05 | ₩99,795 | ₩100,397 | ₩96,866 | ₩98,953 | -0.84% | 461.7만 |
|---|
| 2026.02.04 | ₩98,913 | ₩101,380 | ₩98,766 | ₩100,598 | +1.70% | 512.2만 |
|---|
| 2026.02.03 | ₩98,271 | ₩99,942 | ₩97,549 | ₩98,832 | +0.57% | 497.6만 |
|---|
| 2026.02.02 | ₩96,592 | ₩98,873 | ₩96,592 | ₩98,324 | +1.79% | 380.6만 |
|---|
| 2026.01.30 | ₩97,522 | ₩98,458 | ₩96,101 | ₩97,134 | -0.40% | 703.6만 |
|---|
| 2026.01.29 | ₩98,832 | ₩99,167 | ₩97,549 | ₩98,124 | -0.72% | 588.7만 |
|---|
| 2026.01.28 | ₩98,966 | ₩100,237 | ₩97,963 | ₩98,190 | -0.78% | 718만 |
|---|
| 2026.01.27 | ₩102,162 | ₩103,032 | ₩96,438 | ₩97,629 | -4.44% | 1004.9만 |
|---|
| 2026.01.26 | ₩103,018 | ₩103,747 | ₩101,768 | ₩103,660 | +0.62% | 846.3만 |
|---|
| 2026.01.23 | ₩103,045 | ₩103,339 | ₩101,266 | ₩102,457 | -0.57% | 629.4만 |
|---|
| 2026.01.22 | ₩104,128 | ₩106,348 | ₩103,553 | ₩104,449 | +0.31% | 438.4만 |
|---|
| 2026.01.21 | ₩101,561 | ₩104,075 | ₩100,798 | ₩103,152 | +1.57% | 328만 |
|---|
| 2026.01.20 | ₩103,955 | ₩105,359 | ₩101,213 | ₩101,748 | -2.12% | 563.3만 |
|---|
| 2026.01.16 | ₩105,920 | ₩109,451 | ₩105,920 | ₩107,245 | +1.25% | 591만 |
|---|
| 2026.01.15 | ₩104,770 | ₩105,680 | ₩103,573 | ₩103,914 | -0.82% | 278.2만 |
|---|
| 2026.01.14 | ₩103,527 | ₩104,757 | ₩100,237 | ₩104,075 | +0.53% | 600.3만 |
|---|
| 2026.01.13 | ₩106,322 | ₩107,004 | ₩104,255 | ₩104,396 | -1.81% | 640.6만 |
|---|
| 2026.01.12 | ₩106,001 | ₩108,983 | ₩105,230 | ₩106,496 | +0.47% | 940.8만 |
|---|
| 2026.01.09 | ₩117,970 | ₩118,719 | ₩115,764 | ₩116,205 | -1.50% | 257만 |
|---|
| 2026.01.08 | ₩116,539 | ₩118,345 | ₩115,857 | ₩117,328 | +0.68% | 234.1만 |
|---|
| 2026.01.07 | ₩117,823 | ₩118,077 | ₩116,539 | ₩116,927 | -0.76% | 221.6만 |
|---|
| 2026.01.06 | ₩116,071 | ₩118,392 | ₩115,082 | ₩118,318 | +1.94% | 388.1만 |
|---|
| 2026.01.05 | ₩113,142 | ₩117,027 | ₩113,142 | ₩116,004 | +2.53% | 323.1만 |
|---|
| 2026.01.02 | ₩111,952 | ₩113,236 | ₩111,377 | ₩113,209 | +1.12% | 140.7만 |
|---|
| 2025.12.31 | ₩112,928 | ₩112,942 | ₩111,524 | ₩111,578 | -1.20% | 179.5만 |
|---|
| 2025.12.30 | ₩113,343 | ₩113,450 | ₩112,500 | ₩112,755 | -0.52% | 115.9만 |
|---|
| 2025.12.29 | ₩114,680 | ₩115,001 | ₩113,116 | ₩113,330 | -1.18% | 173.4만 |
|---|
| 2025.12.26 | ₩114,801 | ₩115,175 | ₩114,453 | ₩115,028 | +0.20% | 81.9만 |
|---|
| 2025.12.24 | ₩114,787 | ₩115,655 | ₩114,654 | ₩115,095 | +0.27% | 77.2만 |
|---|
| 2025.12.23 | ₩114,694 | ₩115,202 | ₩113,851 | ₩114,440 | -0.22% | 183.7만 |
|---|
| 2025.12.22 | ₩114,306 | ₩115,309 | ₩113,838 | ₩114,814 | +0.44% | 183.7만 |
|---|
| 2025.12.19 | ₩111,310 | ₩113,437 | ₩111,003 | ₩113,249 | +1.74% | 1059.1만 |
|---|
| 2025.12.18 | ₩112,059 | ₩113,530 | ₩111,431 | ₩111,912 | -0.13% | 229.2만 |
|---|
| 2025.12.17 | ₩112,246 | ₩112,587 | ₩110,855 | ₩111,310 | -0.83% | 242만 |
|---|
| 2025.12.16 | ₩111,751 | ₩112,420 | ₩110,936 | ₩111,524 | -0.20% | 383.5만 |
|---|
| 2025.12.15 | ₩112,902 | ₩113,162 | ₩110,936 | ₩111,283 | -1.43% | 308.9만 |
|---|
| 2025.12.12 | ₩114,640 | ₩115,182 | ₩111,203 | ₩112,634 | -1.75% | 379.7만 |
|---|
| 2025.12.11 | ₩113,330 | ₩115,309 | ₩112,527 | ₩114,560 | +1.09% | 281.2만 |
|---|
| 2025.12.10 | ₩108,034 | ₩113,561 | ₩108,020 | ₩113,075 | +4.67% | 414.3만 |
|---|
| 2025.12.09 | ₩106,710 | ₩108,903 | ₩106,175 | ₩108,341 | +1.53% | 317.3만 |
|---|
| 2025.12.08 | ₩107,900 | ₩108,301 | ₩106,576 | ₩106,696 | -1.12% | 392.1만 |
|---|
| 2025.12.05 | ₩106,161 | ₩107,853 | ₩105,947 | ₩107,472 | +1.23% | 262.1만 |
|---|
| 2025.12.04 | ₩105,894 | ₩107,860 | ₩105,854 | ₩107,525 | +1.54% | 212.1만 |
|---|
| 2025.12.03 | ₩105,345 | ₩107,525 | ₩105,265 | ₩105,854 | +0.48% | 370.5만 |
|---|
| 2025.12.02 | ₩105,051 | ₩105,894 | ₩103,827 | ₩105,493 | +0.42% | 238.1만 |
|---|
| 2025.12.01 | ₩102,925 | ₩104,849 | ₩101,841 | ₩104,383 | +1.42% | 336.6만 |
|---|
| 2025.11.28 | ₩103,433 | ₩104,195 | ₩102,845 | ₩103,460 | +0.03% | 92.4만 |
|---|
| 2025.11.26 | ₩102,229 | ₩103,714 | ₩101,995 | ₩102,911 | +0.67% | 193.9만 |
|---|
| 2025.11.25 | ₩100,277 | ₩102,858 | ₩99,949 | ₩102,323 | +2.04% | 264.9만 |
|---|
| 2025.11.24 | ₩99,755 | ₩100,584 | ₩98,873 | ₩99,662 | -0.09% | 755.9만 |
|---|
| 2025.11.21 | ₩97,335 | ₩100,919 | ₩96,973 | ₩99,795 | +2.53% | 404만 |
|---|
| 2025.11.20 | ₩98,926 | ₩100,678 | ₩96,519 | ₩96,626 | -2.33% | 545.2만 |
|---|
| 2025.11.19 | ₩95,770 | ₩97,281 | ₩95,596 | ₩97,027 | +1.31% | 556.8만 |
|---|
| 2025.11.18 | ₩93,122 | ₩96,465 | ₩92,968 | ₩95,248 | +2.28% | 465.2만 |
|---|
| 2025.11.17 | ₩97,361 | ₩97,722 | ₩93,469 | ₩94,245 | -3.20% | 370.9만 |
|---|
| 2025.11.14 | ₩97,629 | ₩98,879 | ₩96,425 | ₩97,749 | +0.12% | 314.5만 |
|---|
| 2025.11.13 | ₩99,942 | ₩100,999 | ₩98,578 | ₩98,685 | -1.26% | 398.1만 |
|---|
| 2025.11.12 | ₩99,367 | ₩101,781 | ₩99,367 | ₩100,959 | +1.60% | 275.6만 |
|---|
| 2025.11.11 | ₩99,742 | ₩100,344 | ₩98,819 | ₩99,528 | -0.21% | 223.1만 |
|---|
| 2025.11.10 | ₩98,565 | ₩100,016 | ₩98,043 | ₩99,902 | +1.36% | 313.5만 |
|---|
| 2025.11.07 | ₩97,709 | ₩98,445 | ₩96,358 | ₩97,883 | +0.18% | 371.1만 |
|---|
| 2025.11.06 | ₩99,595 | ₩100,624 | ₩97,736 | ₩98,364 | -1.24% | 394.1만 |
|---|
| 2025.11.05 | ₩97,508 | ₩100,424 | ₩96,091 | ₩99,461 | +2.00% | 350.1만 |
|---|
| 2025.11.04 | ₩97,896 | ₩99,488 | ₩97,762 | ₩98,030 | +0.14% | 335.4만 |
|---|
| 2025.11.03 | ₩98,993 | ₩99,996 | ₩98,324 | ₩98,979 | -0.01% | 368.5만 |
|---|
| 2025.10.31 | ₩98,338 | ₩100,290 | ₩97,956 | ₩99,474 | +1.16% | 298.7만 |
|---|
| 2025.10.30 | ₩97,722 | ₩100,049 | ₩97,629 | ₩98,418 | +0.71% | 257.1만 |
|---|
| 2025.10.29 | ₩99,113 | ₩100,090 | ₩97,508 | ₩97,910 | -1.21% | 320만 |
|---|
| 2025.10.28 | ₩100,304 | ₩100,404 | ₩99,300 | ₩99,929 | -0.37% | 232.2만 |
|---|
| 2025.10.27 | ₩101,106 | ₩101,266 | ₩99,889 | ₩100,250 | -0.85% | 500.9만 |
|---|
| 2025.10.24 | ₩99,180 | ₩101,240 | ₩99,153 | ₩100,090 | +0.92% | 234.2만 |
|---|
| 2025.10.23 | ₩98,057 | ₩98,939 | ₩97,254 | ₩97,950 | -0.11% | 236.3만 |
|---|
| 2025.10.22 | ₩98,966 | ₩100,049 | ₩97,000 | ₩97,642 | -1.34% | 269.6만 |
|---|
| 2025.10.21 | ₩96,492 | ₩99,247 | ₩96,358 | ₩98,966 | +2.56% | 240.4만 |
|---|
| 2025.10.20 | ₩96,291 | ₩96,973 | ₩95,569 | ₩96,639 | +0.36% | 320.8만 |
|---|
| 2025.10.17 | ₩94,432 | ₩97,468 | ₩94,232 | ₩95,636 | +1.27% | 467만 |
|---|
| 2025.10.16 | ₩96,599 | ₩97,080 | ₩93,269 | ₩93,951 | -2.74% | 555.2만 |
|---|
| 2025.10.15 | ₩98,231 | ₩100,350 | ₩94,539 | ₩96,719 | -1.54% | 622.5만 |
|---|
| 2025.10.14 | ₩92,667 | ₩98,485 | ₩92,480 | ₩97,415 | +5.12% | 562만 |
|---|
| 2025.10.13 | ₩92,413 | ₩94,004 | ₩92,306 | ₩93,804 | +1.51% | 290.6만 |
|---|
| 2025.10.10 | ₩96,452 | ₩96,452 | ₩90,942 | ₩90,969 | -5.68% | 445.5만 |
|---|