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 | ₩96,063 | ₩99,134 | ₩95,406 | ₩97,632 | +1.63% | 1280.4만 |
| 2026.09.28–2026.10.02 | ₩97,069 | ₩97,163 | ₩93,072 | ₩96,251 | -0.84% | 1419.2만 |
| 2026.09.21–2026.09.25 | ₩101,220 | ₩102,240 | ₩94,172 | ₩97,820 | -3.36% | 1379.7만 |
| 2026.09.14–2026.09.18 | ₩101,146 | ₩102,896 | ₩98,745 | ₩100,636 | -0.50% | 1750.1만 |
| 2026.09.08–2026.09.11 | ₩106,229 | ₩106,544 | ₩100,274 | ₩101,910 | -4.07% | 1081만 |
| 2026.08.31–2026.09.04 | ₩103,801 | ₩108,354 | ₩102,219 | ₩107,181 | +3.26% | 1531.7만 |
| 2026.08.24–2026.08.28 | ₩106,819 | ₩109,192 | ₩104,646 | ₩104,673 | -2.01% | 1793.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,267 |
| ₩109,863 |
| ₩101,461 |
| ₩106,577 |
| -1.56% |
| 1882.6만 |
| 2026.08.10–2026.08.14 | ₩104,673 | ₩108,750 | ₩103,638 | ₩108,629 | +3.78% | 1163.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,903 | ₩107,114 | ₩102,541 | ₩105,397 | +2.42% | 1393.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,040 | ₩103,969 | ₩98,705 | ₩101,642 | +2.63% | 1976.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,973 | ₩100,502 | ₩94,749 | ₩97,766 | -1.22% | 2574.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩98,021 | ₩100,797 | ₩96,539 | ₩98,732 | +0.73% | 1605.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,661 | ₩104,230 | ₩91,262 | ₩97,149 | -5.37% | 2243.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,941 | ₩105,960 | ₩101,038 | ₩102,366 | -2.45% | 1221.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,065 | ₩106,879 | ₩99,536 | ₩105,491 | +4.38% | 1748만 |
|---|
| 2026.06.15–2026.06.18 | ₩100,381 | ₩103,090 | ₩99,114 | ₩100,931 | +0.55% | 1756.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,896 | ₩98,852 | ₩91,678 | ₩98,383 | +3.67% | 1578.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,534 | ₩96,063 | ₩91,798 | ₩95,004 | +0.50% | 1697.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,666 | ₩98,437 | ₩93,984 | ₩95,808 | -0.89% | 1805.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,218 | ₩97,297 | ₩91,624 | ₩96,331 | +1.17% | 2018.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,900 | ₩98,155 | ₩92,670 | ₩95,728 | -2.22% | 2045.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,240 | ₩101,722 | ₩97,666 | ₩98,088 | -3.11% | 1770.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,111 | ₩103,935 | ₩100,019 | ₩101,602 | -0.50% | 1881.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,378 | ₩107,583 | ₩101,454 | ₩102,326 | -1.97% | 2489.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩96,143 | ₩105,558 | ₩95,795 | ₩105,062 | +9.28% | 1642.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩91,423 | ₩97,639 | ₩91,409 | ₩97,109 | +6.22% | 1633.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,003 | ₩92,965 | ₩87,869 | ₩91,758 | +4.27% | 1219만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,114 | ₩91,999 | ₩87,104 | ₩87,654 | -3.80% | 1691.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,716 | ₩89,022 | ₩85,576 | ₩88,767 | +2.37% | 2457.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,265 | ₩90,752 | ₩84,597 | ₩85,535 | -1.98% | 1994.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩90,833 | ₩93,864 | ₩87,855 | ₩89,411 | -1.57% | 1909.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,042 | ₩100,328 | ₩91,463 | ₩92,683 | -4.49% | 2782.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,682 | ₩98,464 | ₩94,601 | ₩98,397 | +3.92% | 1670.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,194 | ₩101,159 | ₩93,830 | ₩95,728 | -4.46% | 3188.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩96,861 | ₩101,693 | ₩96,861 | ₩100,797 | +4.06% | 2146.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩103,305 | ₩104,036 | ₩96,369 | ₩97,404 | -5.71% | 3861.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,244 | ₩106,644 | ₩101,079 | ₩102,742 | -1.44% | 1959.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,296 | ₩109,756 | ₩100,515 | ₩107,543 | +1.17% | 3050.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩113,457 | ₩119,049 | ₩113,457 | ₩116,528 | +2.71% | 1423.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩114,999 | ₩115,321 | ₩111,687 | ₩113,524 | -1.28% | 609.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,624 | ₩115,977 | ₩114,154 | ₩115,348 | +0.63% | 526.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,216 | ₩113,846 | ₩111,164 | ₩113,564 | +0.31% | 2222.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,200 | ₩115,630 | ₩106,470 | ₩112,947 | +4.39% | 1784.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,211 | ₩108,160 | ₩102,125 | ₩107,771 | +4.42% | 1419.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩100,033 | ₩104,485 | ₩99,148 | ₩103,747 | +3.71% | 1307만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,632 | ₩101,199 | ₩93,227 | ₩100,073 | +2.50% | 2342.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,839 | ₩102,064 | ₩96,693 | ₩98,021 | -0.83% | 1524.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩99,268 | ₩100,904 | ₩96,358 | ₩98,155 | -1.12% | 1819.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩101,387 | ₩101,548 | ₩97,780 | ₩99,751 | -1.61% | 1608.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,559 | ₩101,521 | ₩95,835 | ₩100,368 | +3.94% | 1301.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,670 | ₩100,629 | ₩92,563 | ₩95,902 | +3.49% | 2497.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩96,720 | ₩96,720 | ₩91,195 | ₩91,222 | -5.68% | 445.5만 |
|---|