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 | ₩98,203 | ₩98,390 | ₩97,293 | ₩97,427 | -0.79% | 291만 |
| 2026.10.08 | ₩95,379 | ₩98,926 | ₩95,379 | ₩98,658 | +3.44% | 381.3만 |
| 2026.10.07 | ₩95,245 | ₩96,697 | ₩95,219 | ₩96,262 | +1.07% | 210.8만 |
| 2026.10.06 | ₩97,092 | ₩97,494 | ₩96,022 | ₩96,570 | -0.54% | 176만 |
| 2026.10.05 | ₩95,861 | ₩96,811 | ₩95,205 | ₩96,196 | +0.35% | 221.3만 |
| 2026.10.02 | ₩96,396 | ₩96,958 | ₩95,513 | ₩96,048 | -0.36% | 311.7만 |
| 2026.10.01 | ₩94,188 | ₩95,781 | ₩92,877 | ₩95,700 | +1.61% | 286.4만 |
| 2026.09.30 | ₩95,874 | ₩96,584 | ₩94,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,978 |
| -0.94% |
| 309.2만 |
| 2026.09.29 | ₩95,955 | ₩96,356 | ₩95,272 | ₩95,981 | +0.03% | 251.9만 |
|---|
| 2026.09.28 | ₩96,865 | ₩96,865 | ₩95,460 | ₩95,714 | -1.19% | 260만 |
|---|
| 2026.09.25 | ₩95,955 | ₩98,410 | ₩94,871 | ₩97,614 | +1.73% | 246.8만 |
|---|
| 2026.09.24 | ₩94,871 | ₩95,955 | ₩93,974 | ₩95,754 | +0.93% | 250.3만 |
|---|
| 2026.09.23 | ₩96,477 | ₩96,811 | ₩94,282 | ₩94,576 | -1.97% | 350.9만 |
|---|
| 2026.09.22 | ₩101,522 | ₩101,549 | ₩97,253 | ₩97,253 | -4.21% | 295.9만 |
|---|
| 2026.09.21 | ₩101,007 | ₩102,025 | ₩99,809 | ₩100,371 | -0.63% | 235.9만 |
|---|
| 2026.09.18 | ₩99,367 | ₩100,826 | ₩98,778 | ₩100,425 | +1.06% | 691.8만 |
|---|
| 2026.09.17 | ₩101,883 | ₩101,883 | ₩99,541 | ₩99,581 | -2.26% | 218.4만 |
|---|
| 2026.09.16 | ₩101,522 | ₩102,312 | ₩98,538 | ₩100,210 | -1.29% | 272.6만 |
|---|
| 2026.09.15 | ₩100,893 | ₩102,680 | ₩98,778 | ₩101,790 | +0.89% | 350만 |
|---|
| 2026.09.14 | ₩100,933 | ₩102,171 | ₩100,304 | ₩101,549 | +0.61% | 217.2만 |
|---|
| 2026.09.11 | ₩102,673 | ₩102,807 | ₩100,063 | ₩101,696 | -0.95% | 246.2만 |
|---|
| 2026.09.10 | ₩103,021 | ₩103,342 | ₩100,505 | ₩100,960 | -2.00% | 276.5만 |
|---|
| 2026.09.09 | ₩104,587 | ₩104,787 | ₩103,489 | ₩103,516 | -1.02% | 274.7만 |
|---|
| 2026.09.08 | ₩106,005 | ₩106,320 | ₩105,122 | ₩105,216 | -0.74% | 283.7만 |
|---|
| 2026.09.04 | ₩105,885 | ₩108,126 | ₩105,503 | ₩106,955 | +1.01% | 273.7만 |
|---|
| 2026.09.03 | ₩106,487 | ₩107,477 | ₩105,497 | ₩106,862 | +0.35% | 207.7만 |
|---|
| 2026.09.02 | ₩103,222 | ₩106,708 | ₩103,222 | ₩104,908 | +1.63% | 251만 |
|---|
| 2026.09.01 | ₩102,057 | ₩104,740 | ₩102,004 | ₩102,539 | +0.47% | 350.4만 |
|---|
| 2026.08.31 | ₩103,583 | ₩103,971 | ₩102,773 | ₩103,155 | -0.41% | 448.9만 |
|---|
| 2026.08.28 | ₩107,156 | ₩108,253 | ₩104,426 | ₩104,453 | -2.52% | 294.6만 |
|---|
| 2026.08.27 | ₩106,045 | ₩108,033 | ₩105,885 | ₩106,969 | +0.87% | 319만 |
|---|
| 2026.08.26 | ₩107,959 | ₩108,722 | ₩106,514 | ₩106,768 | -1.10% | 392.8만 |
|---|
| 2026.08.25 | ₩107,745 | ₩108,240 | ₩105,998 | ₩108,093 | +0.32% | 391.8만 |
|---|
| 2026.08.24 | ₩106,594 | ₩108,963 | ₩106,500 | ₩107,089 | +0.46% | 395.5만 |
|---|
| 2026.08.21 | ₩103,784 | ₩106,581 | ₩103,690 | ₩106,353 | +2.48% | 486.4만 |
|---|
| 2026.08.20 | ₩105,537 | ₩106,045 | ₩101,248 | ₩102,659 | -2.73% | 418.8만 |
|---|
| 2026.08.19 | ₩108,387 | ₩109,458 | ₩106,420 | ₩106,554 | -1.69% | 295.8만 |
|---|
| 2026.08.18 | ₩107,825 | ₩109,244 | ₩107,558 | ₩107,839 | +0.01% | 302.8만 |
|---|
| 2026.08.17 | ₩108,039 | ₩109,632 | ₩106,862 | ₩108,066 | +0.02% | 378.9만 |
|---|
| 2026.08.14 | ₩107,062 | ₩108,521 | ₩107,036 | ₩108,401 | +1.25% | 212.5만 |
|---|
| 2026.08.13 | ₩106,888 | ₩107,732 | ₩105,898 | ₩107,169 | +0.26% | 254.6만 |
|---|
| 2026.08.12 | ₩104,319 | ₩106,795 | ₩104,319 | ₩106,273 | +1.87% | 218.9만 |
|---|
| 2026.08.11 | ₩104,533 | ₩106,259 | ₩104,439 | ₩105,015 | +0.46% | 195.8만 |
|---|
| 2026.08.10 | ₩104,453 | ₩104,873 | ₩103,420 | ₩104,640 | +0.18% | 281.4만 |
|---|
| 2026.08.07 | ₩104,600 | ₩105,664 | ₩103,851 | ₩105,175 | +0.55% | 203.9만 |
|---|
| 2026.08.06 | ₩106,768 | ₩106,768 | ₩105,216 | ₩105,282 | -1.39% | 246.4만 |
|---|
| 2026.08.05 | ₩106,193 | ₩106,888 | ₩105,818 | ₩106,059 | -0.13% | 321.5만 |
|---|
| 2026.08.04 | ₩104,386 | ₩106,581 | ₩103,784 | ₩105,831 | +1.38% | 369만 |
|---|
| 2026.08.03 | ₩102,686 | ₩104,908 | ₩102,325 | ₩104,172 | +1.45% | 252.4만 |
|---|
| 2026.07.31 | ₩102,338 | ₩103,750 | ₩101,375 | ₩101,428 | -0.89% | 341.3만 |
|---|
| 2026.07.30 | ₩100,946 | ₩103,569 | ₩99,947 | ₩103,275 | +2.31% | 419.5만 |
|---|
| 2026.07.29 | ₩101,749 | ₩103,703 | ₩100,184 | ₩100,331 | -1.39% | 360.6만 |
|---|
| 2026.07.28 | ₩100,826 | ₩103,422 | ₩100,387 | ₩103,208 | +2.36% | 392만 |
|---|
| 2026.07.27 | ₩98,832 | ₩100,893 | ₩98,497 | ₩100,786 | +1.98% | 463.1만 |
|---|
| 2026.07.24 | ₩95,272 | ₩98,812 | ₩95,031 | ₩97,561 | +2.40% | 385.8만 |
|---|
| 2026.07.23 | ₩95,807 | ₩96,102 | ₩94,549 | ₩96,048 | +0.25% | 364.9만 |
|---|
| 2026.07.22 | ₩95,674 | ₩97,668 | ₩95,433 | ₩97,440 | +1.85% | 410.3만 |
|---|
| 2026.07.21 | ₩99,715 | ₩100,291 | ₩94,835 | ₩96,637 | -3.09% | 828.3만 |
|---|
| 2026.07.20 | ₩98,765 | ₩99,541 | ₩97,748 | ₩98,243 | -0.53% | 585.4만 |
|---|
| 2026.07.17 | ₩97,494 | ₩99,100 | ₩96,336 | ₩98,524 | +1.06% | 293.8만 |
|---|
| 2026.07.16 | ₩98,952 | ₩99,755 | ₩98,210 | ₩99,407 | +0.46% | 272.1만 |
|---|
| 2026.07.15 | ₩98,778 | ₩100,585 | ₩98,444 | ₩99,086 | +0.31% | 245.1만 |
|---|
| 2026.07.14 | ₩97,895 | ₩99,421 | ₩97,199 | ₩98,604 | +0.72% | 281.4만 |
|---|
| 2026.07.13 | ₩97,815 | ₩98,698 | ₩97,106 | ₩97,975 | +0.16% | 513.5만 |
|---|
| 2026.07.10 | ₩96,999 | ₩97,407 | ₩95,004 | ₩96,945 | -0.06% | 290.4만 |
|---|
| 2026.07.09 | ₩92,167 | ₩96,731 | ₩92,020 | ₩95,781 | +3.92% | 524.2만 |
|---|
| 2026.07.08 | ₩99,862 | ₩100,110 | ₩91,070 | ₩91,351 | -8.52% | 942.9만 |
|---|
| 2026.07.07 | ₩103,503 | ₩104,011 | ₩100,960 | ₩101,067 | -2.35% | 270.4만 |
|---|
| 2026.07.06 | ₩102,445 | ₩103,663 | ₩102,225 | ₩103,114 | +0.65% | 215.8만 |
|---|
| 2026.07.02 | ₩103,971 | ₩104,292 | ₩100,826 | ₩102,151 | -1.75% | 246.5만 |
|---|
| 2026.07.01 | ₩102,004 | ₩103,222 | ₩101,194 | ₩102,740 | +0.72% | 353.4만 |
|---|
| 2026.06.30 | ₩104,198 | ₩104,894 | ₩101,602 | ₩101,776 | -2.32% | 349.8만 |
|---|
| 2026.06.29 | ₩104,720 | ₩105,738 | ₩103,998 | ₩104,881 | +0.15% | 272.1만 |
|---|
| 2026.06.26 | ₩105,042 | ₩106,253 | ₩103,924 | ₩105,269 | +0.22% | 496.8만 |
|---|
| 2026.06.25 | ₩103,382 | ₩106,654 | ₩102,820 | ₩105,082 | +1.64% | 363.5만 |
|---|
| 2026.06.24 | ₩100,398 | ₩103,422 | ₩99,889 | ₩102,138 | +1.73% | 252만 |
|---|
| 2026.06.23 | ₩100,398 | ₩101,040 | ₩99,327 | ₩100,425 | +0.03% | 376.7만 |
|---|
| 2026.06.22 | ₩100,853 | ₩102,138 | ₩100,291 | ₩101,321 | +0.46% | 259만 |
|---|
| 2026.06.18 | ₩100,880 | ₩101,800 | ₩100,425 | ₩100,719 | -0.16% | 846.7만 |
|---|
| 2026.06.17 | ₩100,706 | ₩102,874 | ₩98,906 | ₩99,180 | -1.51% | 317.6만 |
|---|
| 2026.06.16 | ₩100,746 | ₩101,495 | ₩99,889 | ₩100,759 | +0.01% | 277.4만 |
|---|
| 2026.06.15 | ₩100,170 | ₩102,030 | ₩99,568 | ₩99,849 | -0.32% | 314.7만 |
|---|
| 2026.06.12 | ₩98,283 | ₩98,645 | ₩96,329 | ₩98,176 | -0.11% | 319.7만 |
|---|
| 2026.06.11 | ₩93,318 | ₩97,012 | ₩91,485 | ₩96,798 | +3.73% | 329만 |
|---|
| 2026.06.10 | ₩96,436 | ₩96,999 | ₩93,010 | ₩93,091 | -3.47% | 277.9만 |
|---|
| 2026.06.09 | ₩95,446 | ₩98,109 | ₩94,884 | ₩96,798 | +1.42% | 395.6만 |
|---|
| 2026.06.08 | ₩94,697 | ₩95,433 | ₩93,967 | ₩94,416 | -0.30% | 256.1만 |
|---|
| 2026.06.05 | ₩95,326 | ₩95,861 | ₩94,335 | ₩94,804 | -0.55% | 300.4만 |
|---|
| 2026.06.04 | ₩93,104 | ₩95,526 | ₩92,883 | ₩94,723 | +1.74% | 333.2만 |
|---|
| 2026.06.03 | ₩94,362 | ₩94,964 | ₩91,605 | ₩91,967 | -2.54% | 416.2만 |
|---|
| 2026.06.02 | ₩93,840 | ₩95,754 | ₩92,007 | ₩94,978 | +1.21% | 303.2만 |
|---|
| 2026.06.01 | ₩94,335 | ₩95,332 | ₩92,890 | ₩94,777 | +0.47% | 344.6만 |
|---|
| 2026.05.29 | ₩95,567 | ₩96,664 | ₩94,951 | ₩95,607 | +0.04% | 704.7만 |
|---|
| 2026.05.28 | ₩95,848 | ₩95,915 | ₩93,787 | ₩95,647 | -0.21% | 363.9만 |
|---|
| 2026.05.27 | ₩96,704 | ₩98,230 | ₩96,089 | ₩96,477 | -0.24% | 324.9만 |
|---|
| 2026.05.26 | ₩96,463 | ₩97,835 | ₩95,941 | ₩96,222 | -0.25% | 412.4만 |
|---|
| 2026.05.22 | ₩96,370 | ₩97,092 | ₩95,714 | ₩96,129 | -0.25% | 299.2만 |
|---|
| 2026.05.21 | ₩95,647 | ₩96,530 | ₩94,135 | ₩96,356 | +0.74% | 356.8만 |
|---|
| 2026.05.20 | ₩93,452 | ₩96,517 | ₩91,431 | ₩96,423 | +3.18% | 599.9만 |
|---|
| 2026.05.19 | ₩94,884 | ₩95,138 | ₩92,689 | ₩92,863 | -2.13% | 430.6만 |
|---|
| 2026.05.18 | ₩95,018 | ₩95,995 | ₩94,643 | ₩95,085 | +0.07% | 332.3만 |
|---|
| 2026.05.15 | ₩95,286 | ₩96,343 | ₩94,228 | ₩95,526 | +0.25% | 336만 |
|---|
| 2026.05.14 | ₩94,148 | ₩95,700 | ₩94,148 | ₩95,366 | +1.29% | 340.9만 |
|---|
| 2026.05.13 | ₩94,322 | ₩94,630 | ₩92,810 | ₩93,425 | -0.95% | 328.8만 |
|---|
| 2026.05.12 | ₩93,934 | ₩95,526 | ₩92,475 | ₩94,804 | +0.93% | 591.8만 |
|---|
| 2026.05.11 | ₩97,694 | ₩97,949 | ₩93,954 | ₩94,054 | -3.73% | 448.3만 |
|---|
| 2026.05.08 | ₩99,608 | ₩99,608 | ₩97,460 | ₩97,882 | -1.73% | 407만 |
|---|
| 2026.05.07 | ₩100,893 | ₩101,268 | ₩98,792 | ₩99,033 | -1.84% | 295.2만 |
|---|
| 2026.05.06 | ₩99,836 | ₩101,114 | ₩99,822 | ₩100,572 | +0.74% | 378.8만 |
|---|
| 2026.05.05 | ₩98,899 | ₩99,521 | ₩98,564 | ₩98,738 | -0.16% | 372.9만 |
|---|
| 2026.05.04 | ₩101,027 | ₩101,509 | ₩99,260 | ₩99,354 | -1.66% | 316.8만 |
|---|
| 2026.05.01 | ₩102,445 | ₩102,673 | ₩101,268 | ₩101,388 | -1.03% | 300.4만 |
|---|
| 2026.04.30 | ₩100,210 | ₩102,392 | ₩99,809 | ₩101,977 | +1.76% | 390.4만 |
|---|
| 2026.04.29 | ₩101,923 | ₩102,686 | ₩100,137 | ₩100,532 | -1.37% | 315.3만 |
|---|
| 2026.04.28 | ₩102,726 | ₩103,717 | ₩101,616 | ₩102,044 | -0.66% | 427.7만 |
|---|
| 2026.04.27 | ₩101,897 | ₩103,275 | ₩101,897 | ₩102,713 | +0.80% | 447.5만 |
|---|
| 2026.04.24 | ₩102,191 | ₩103,195 | ₩101,241 | ₩102,111 | -0.08% | 424.9만 |
|---|
| 2026.04.23 | ₩104,827 | ₩105,564 | ₩101,241 | ₩102,539 | -2.18% | 487.4만 |
|---|
| 2026.04.22 | ₩104,720 | ₩106,045 | ₩104,004 | ₩105,309 | +0.56% | 516.7만 |
|---|
| 2026.04.21 | ₩103,569 | ₩107,357 | ₩102,044 | ₩103,891 | +0.31% | 661.2만 |
|---|
| 2026.04.20 | ₩104,158 | ₩106,166 | ₩103,743 | ₩105,162 | +0.96% | 399.2만 |
|---|
| 2026.04.17 | ₩102,218 | ₩105,336 | ₩101,937 | ₩104,841 | +2.57% | 525.7만 |
|---|
| 2026.04.16 | ₩101,776 | ₩102,392 | ₩100,304 | ₩100,599 | -1.16% | 347.1만 |
|---|
| 2026.04.15 | ₩101,709 | ₩102,793 | ₩100,859 | ₩101,696 | -0.01% | 237.3만 |
|---|
| 2026.04.14 | ₩99,153 | ₩101,562 | ₩98,919 | ₩101,107 | +1.97% | 327.3만 |
|---|
| 2026.04.13 | ₩95,941 | ₩98,912 | ₩95,593 | ₩98,752 | +2.93% | 205.1만 |
|---|
| 2026.04.10 | ₩96,905 | ₩97,206 | ₩96,185 | ₩96,905 | 0.00% | 254.7만 |
|---|
| 2026.04.09 | ₩95,647 | ₩97,159 | ₩95,513 | ₩97,012 | +1.43% | 308.2만 |
|---|
| 2026.04.08 | ₩96,597 | ₩97,433 | ₩95,486 | ₩96,316 | -0.29% | 393.4만 |
|---|
| 2026.04.07 | ₩92,181 | ₩93,051 | ₩91,672 | ₩92,141 | -0.04% | 444만 |
|---|
| 2026.04.06 | ₩91,231 | ₩92,937 | ₩91,217 | ₩92,689 | +1.60% | 233.2만 |
|---|
| 2026.04.02 | ₩89,491 | ₩92,167 | ₩88,326 | ₩91,565 | +2.32% | 274.8만 |
|---|
| 2026.04.01 | ₩92,181 | ₩92,770 | ₩90,796 | ₩91,431 | -0.81% | 282.7만 |
|---|
| 2026.03.31 | ₩90,120 | ₩91,498 | ₩88,587 | ₩91,030 | +1.01% | 384.7만 |
|---|
| 2026.03.30 | ₩87,818 | ₩88,929 | ₩87,684 | ₩88,340 | +0.59% | 276.9만 |
|---|
| 2026.03.27 | ₩88,648 | ₩88,889 | ₩86,921 | ₩87,470 | -1.33% | 284.4만 |
|---|
| 2026.03.26 | ₩89,906 | ₩91,204 | ₩89,089 | ₩89,397 | -0.57% | 233만 |
|---|
| 2026.03.25 | ₩90,802 | ₩91,732 | ₩89,625 | ₩90,508 | -0.32% | 369.6만 |
|---|
| 2026.03.24 | ₩88,929 | ₩91,204 | ₩88,728 | ₩90,026 | +1.23% | 364.3만 |
|---|
| 2026.03.23 | ₩90,923 | ₩91,806 | ₩89,036 | ₩89,063 | -2.05% | 440.4만 |
|---|
| 2026.03.20 | ₩87,390 | ₩88,728 | ₩86,961 | ₩88,581 | +1.36% | 860.3만 |
|---|
| 2026.03.19 | ₩86,587 | ₩88,822 | ₩86,560 | ₩87,671 | +1.25% | 429만 |
|---|
| 2026.03.18 | ₩87,162 | ₩88,427 | ₩86,814 | ₩87,216 | +0.06% | 490.7만 |
|---|
| 2026.03.17 | ₩87,135 | ₩88,835 | ₩86,707 | ₩87,189 | +0.06% | 293.1만 |
|---|
| 2026.03.16 | ₩86,533 | ₩87,296 | ₩85,396 | ₩85,677 | -0.99% | 384.7만 |
|---|
| 2026.03.13 | ₩86,212 | ₩86,921 | ₩84,954 | ₩85,355 | -0.99% | 268.4만 |
|---|
| 2026.03.12 | ₩85,235 | ₩86,038 | ₩84,419 | ₩85,610 | +0.44% | 420.2만 |
|---|
| 2026.03.11 | ₩87,537 | ₩88,862 | ₩85,864 | ₩87,269 | -0.31% | 446.3만 |
|---|
| 2026.03.10 | ₩90,080 | ₩90,561 | ₩87,122 | ₩87,604 | -2.75% | 479.7만 |
|---|
| 2026.03.09 | ₩87,082 | ₩89,946 | ₩85,302 | ₩89,825 | +3.15% | 379.7만 |
|---|
| 2026.03.06 | ₩89,611 | ₩90,361 | ₩87,671 | ₩89,223 | -0.43% | 341.9만 |
|---|
| 2026.03.05 | ₩91,940 | ₩93,245 | ₩90,936 | ₩92,301 | +0.39% | 303.4만 |
|---|
| 2026.03.04 | ₩92,542 | ₩93,666 | ₩91,926 | ₩92,703 | +0.17% | 297.4만 |
|---|
| 2026.03.03 | ₩89,879 | ₩93,519 | ₩88,840 | ₩91,886 | +2.23% | 588.3만 |
|---|
| 2026.03.02 | ₩90,642 | ₩92,716 | ₩89,692 | ₩91,860 | +1.34% | 378.7만 |
|---|
| 2026.02.27 | ₩95,446 | ₩96,196 | ₩91,585 | ₩92,489 | -3.10% | 661.5만 |
|---|
| 2026.02.26 | ₩98,417 | ₩100,117 | ₩97,855 | ₩99,006 | +0.60% | 467.6만 |
|---|
| 2026.02.25 | ₩95,981 | ₩98,009 | ₩95,526 | ₩97,440 | +1.52% | 446.3만 |
|---|
| 2026.02.24 | ₩91,860 | ₩95,259 | ₩91,485 | ₩94,710 | +3.10% | 530.7만 |
|---|
| 2026.02.23 | ₩96,838 | ₩98,036 | ₩91,271 | ₩92,181 | -4.81% | 676.3만 |
|---|
| 2026.02.20 | ₩96,196 | ₩98,257 | ₩95,406 | ₩98,190 | +2.07% | 367.8만 |
|---|
| 2026.02.19 | ₩97,213 | ₩97,480 | ₩95,553 | ₩96,704 | -0.52% | 410만 |
|---|
| 2026.02.18 | ₩97,387 | ₩97,694 | ₩96,316 | ₩97,494 | +0.11% | 345.8만 |
|---|
| 2026.02.17 | ₩94,483 | ₩98,216 | ₩94,402 | ₩96,771 | +2.42% | 547.1만 |
|---|
| 2026.02.13 | ₩95,500 | ₩96,517 | ₩94,094 | ₩95,526 | +0.03% | 433.1만 |
|---|
| 2026.02.12 | ₩98,471 | ₩99,742 | ₩93,633 | ₩95,165 | -3.36% | 693.9만 |
|---|
| 2026.02.11 | ₩99,327 | ₩100,063 | ₩96,356 | ₩97,601 | -1.74% | 680만 |
|---|
| 2026.02.10 | ₩99,742 | ₩100,425 | ₩97,822 | ₩98,899 | -0.85% | 618.5만 |
|---|
| 2026.02.09 | ₩99,983 | ₩100,946 | ₩98,852 | ₩98,966 | -1.02% | 762.8만 |
|---|
| 2026.02.06 | ₩100,143 | ₩101,479 | ₩100,010 | ₩100,585 | +0.44% | 294.6만 |
|---|
| 2026.02.05 | ₩99,862 | ₩100,465 | ₩96,932 | ₩99,019 | -0.84% | 461.7만 |
|---|
| 2026.02.04 | ₩98,979 | ₩101,448 | ₩98,832 | ₩100,665 | +1.70% | 512.2만 |
|---|
| 2026.02.03 | ₩98,337 | ₩100,010 | ₩97,614 | ₩98,899 | +0.57% | 497.6만 |
|---|
| 2026.02.02 | ₩96,657 | ₩98,939 | ₩96,657 | ₩98,390 | +1.79% | 380.6만 |
|---|
| 2026.01.30 | ₩97,587 | ₩98,524 | ₩96,166 | ₩97,199 | -0.40% | 703.6만 |
|---|
| 2026.01.29 | ₩98,899 | ₩99,233 | ₩97,614 | ₩98,190 | -0.72% | 588.7만 |
|---|
| 2026.01.28 | ₩99,033 | ₩100,304 | ₩98,029 | ₩98,257 | -0.78% | 718만 |
|---|
| 2026.01.27 | ₩102,231 | ₩103,101 | ₩96,503 | ₩97,694 | -4.44% | 1004.9만 |
|---|
| 2026.01.26 | ₩103,088 | ₩103,817 | ₩101,836 | ₩103,730 | +0.62% | 846.3만 |
|---|
| 2026.01.23 | ₩103,114 | ₩103,409 | ₩101,335 | ₩102,526 | -0.57% | 629.4만 |
|---|
| 2026.01.22 | ₩104,198 | ₩106,420 | ₩103,623 | ₩104,520 | +0.31% | 438.4만 |
|---|
| 2026.01.21 | ₩101,629 | ₩104,145 | ₩100,866 | ₩103,222 | +1.57% | 328만 |
|---|
| 2026.01.20 | ₩104,025 | ₩105,430 | ₩101,281 | ₩101,816 | -2.12% | 563.3만 |
|---|
| 2026.01.16 | ₩105,992 | ₩109,525 | ₩105,992 | ₩107,317 | +1.25% | 591만 |
|---|
| 2026.01.15 | ₩104,841 | ₩105,751 | ₩103,643 | ₩103,984 | -0.82% | 278.2만 |
|---|
| 2026.01.14 | ₩103,596 | ₩104,827 | ₩100,304 | ₩104,145 | +0.53% | 600.3만 |
|---|
| 2026.01.13 | ₩106,393 | ₩107,076 | ₩104,326 | ₩104,466 | -1.81% | 640.6만 |
|---|
| 2026.01.12 | ₩106,072 | ₩109,056 | ₩105,301 | ₩106,567 | +0.47% | 940.8만 |
|---|
| 2026.01.09 | ₩118,050 | ₩118,799 | ₩115,842 | ₩116,283 | -1.50% | 257만 |
|---|
| 2026.01.08 | ₩116,618 | ₩118,424 | ₩115,935 | ₩117,407 | +0.68% | 234.1만 |
|---|
| 2026.01.07 | ₩117,902 | ₩118,157 | ₩116,618 | ₩117,006 | -0.76% | 221.6만 |
|---|
| 2026.01.06 | ₩116,149 | ₩118,471 | ₩115,159 | ₩118,398 | +1.94% | 388.1만 |
|---|
| 2026.01.05 | ₩113,218 | ₩117,106 | ₩113,218 | ₩116,082 | +2.53% | 323.1만 |
|---|
| 2026.01.02 | ₩112,027 | ₩113,312 | ₩111,452 | ₩113,285 | +1.12% | 140.7만 |
|---|
| 2025.12.31 | ₩113,004 | ₩113,018 | ₩111,599 | ₩111,653 | -1.20% | 179.5만 |
|---|
| 2025.12.30 | ₩113,419 | ₩113,526 | ₩112,576 | ₩112,830 | -0.52% | 115.9만 |
|---|
| 2025.12.29 | ₩114,758 | ₩115,079 | ₩113,192 | ₩113,406 | -1.18% | 173.4만 |
|---|
| 2025.12.26 | ₩114,878 | ₩115,253 | ₩114,530 | ₩115,105 | +0.20% | 81.9만 |
|---|
| 2025.12.24 | ₩114,865 | ₩115,733 | ₩114,731 | ₩115,172 | +0.27% | 77.2만 |
|---|
| 2025.12.23 | ₩114,771 | ₩115,279 | ₩113,928 | ₩114,517 | -0.22% | 183.7만 |
|---|
| 2025.12.22 | ₩114,383 | ₩115,387 | ₩113,914 | ₩114,891 | +0.44% | 183.7만 |
|---|
| 2025.12.19 | ₩111,385 | ₩113,513 | ₩111,077 | ₩113,326 | +1.74% | 1059.1만 |
|---|
| 2025.12.18 | ₩112,134 | ₩113,607 | ₩111,505 | ₩111,987 | -0.13% | 229.2만 |
|---|
| 2025.12.17 | ₩112,322 | ₩112,663 | ₩110,930 | ₩111,385 | -0.83% | 242만 |
|---|
| 2025.12.16 | ₩111,827 | ₩112,496 | ₩111,010 | ₩111,599 | -0.20% | 383.5만 |
|---|
| 2025.12.15 | ₩112,978 | ₩113,239 | ₩111,010 | ₩111,358 | -1.43% | 308.9만 |
|---|
| 2025.12.12 | ₩114,717 | ₩115,259 | ₩111,278 | ₩112,710 | -1.75% | 379.7만 |
|---|
| 2025.12.11 | ₩113,406 | ₩115,387 | ₩112,603 | ₩114,637 | +1.09% | 281.2만 |
|---|
| 2025.12.10 | ₩108,106 | ₩113,637 | ₩108,093 | ₩113,152 | +4.67% | 414.3만 |
|---|
| 2025.12.09 | ₩106,781 | ₩108,976 | ₩106,246 | ₩108,414 | +1.53% | 317.3만 |
|---|
| 2025.12.08 | ₩107,972 | ₩108,374 | ₩106,648 | ₩106,768 | -1.12% | 392.1만 |
|---|
| 2025.12.05 | ₩106,233 | ₩107,926 | ₩106,019 | ₩107,544 | +1.23% | 262.1만 |
|---|
| 2025.12.04 | ₩105,965 | ₩107,932 | ₩105,925 | ₩107,598 | +1.54% | 212.1만 |
|---|
| 2025.12.03 | ₩105,416 | ₩107,598 | ₩105,336 | ₩105,925 | +0.48% | 370.5만 |
|---|
| 2025.12.02 | ₩105,122 | ₩105,965 | ₩103,897 | ₩105,564 | +0.42% | 238.1만 |
|---|
| 2025.12.01 | ₩102,994 | ₩104,920 | ₩101,910 | ₩104,453 | +1.42% | 336.6만 |
|---|
| 2025.11.28 | ₩103,503 | ₩104,265 | ₩102,914 | ₩103,529 | +0.03% | 92.4만 |
|---|
| 2025.11.26 | ₩102,298 | ₩103,784 | ₩102,064 | ₩102,981 | +0.67% | 193.9만 |
|---|
| 2025.11.25 | ₩100,344 | ₩102,927 | ₩100,016 | ₩102,392 | +2.04% | 264.9만 |
|---|
| 2025.11.24 | ₩99,822 | ₩100,652 | ₩98,939 | ₩99,729 | -0.09% | 755.9만 |
|---|
| 2025.11.21 | ₩97,400 | ₩100,987 | ₩97,039 | ₩99,862 | +2.53% | 404만 |
|---|
| 2025.11.20 | ₩98,993 | ₩100,746 | ₩96,584 | ₩96,691 | -2.33% | 545.2만 |
|---|
| 2025.11.19 | ₩95,834 | ₩97,346 | ₩95,660 | ₩97,092 | +1.31% | 556.8만 |
|---|
| 2025.11.18 | ₩93,184 | ₩96,530 | ₩93,031 | ₩95,312 | +2.28% | 465.2만 |
|---|
| 2025.11.17 | ₩97,427 | ₩97,788 | ₩93,532 | ₩94,309 | -3.20% | 370.9만 |
|---|
| 2025.11.14 | ₩97,694 | ₩98,946 | ₩96,490 | ₩97,815 | +0.12% | 314.5만 |
|---|
| 2025.11.13 | ₩100,010 | ₩101,067 | ₩98,645 | ₩98,752 | -1.26% | 398.1만 |
|---|
| 2025.11.12 | ₩99,434 | ₩101,850 | ₩99,434 | ₩101,027 | +1.60% | 275.6만 |
|---|
| 2025.11.11 | ₩99,809 | ₩100,411 | ₩98,886 | ₩99,595 | -0.21% | 223.1만 |
|---|
| 2025.11.10 | ₩98,631 | ₩100,083 | ₩98,109 | ₩99,970 | +1.36% | 313.5만 |
|---|
| 2025.11.07 | ₩97,775 | ₩98,511 | ₩96,423 | ₩97,949 | +0.18% | 371.1만 |
|---|
| 2025.11.06 | ₩99,662 | ₩100,692 | ₩97,802 | ₩98,430 | -1.24% | 394.1만 |
|---|
| 2025.11.05 | ₩97,574 | ₩100,491 | ₩96,155 | ₩99,528 | +2.00% | 350.1만 |
|---|
| 2025.11.04 | ₩97,962 | ₩99,555 | ₩97,828 | ₩98,096 | +0.14% | 335.4만 |
|---|
| 2025.11.03 | ₩99,059 | ₩100,063 | ₩98,390 | ₩99,046 | -0.01% | 368.5만 |
|---|
| 2025.10.31 | ₩98,404 | ₩100,358 | ₩98,022 | ₩99,541 | +1.16% | 298.7만 |
|---|
| 2025.10.30 | ₩97,788 | ₩100,117 | ₩97,694 | ₩98,484 | +0.71% | 257.1만 |
|---|
| 2025.10.29 | ₩99,180 | ₩100,157 | ₩97,574 | ₩97,975 | -1.21% | 320만 |
|---|
| 2025.10.28 | ₩100,371 | ₩100,471 | ₩99,367 | ₩99,996 | -0.37% | 232.2만 |
|---|
| 2025.10.27 | ₩101,174 | ₩101,335 | ₩99,956 | ₩100,317 | -0.85% | 500.9만 |
|---|
| 2025.10.24 | ₩99,247 | ₩101,308 | ₩99,220 | ₩100,157 | +0.92% | 234.2만 |
|---|
| 2025.10.23 | ₩98,123 | ₩99,006 | ₩97,320 | ₩98,016 | -0.11% | 236.3만 |
|---|
| 2025.10.22 | ₩99,033 | ₩100,117 | ₩97,065 | ₩97,708 | -1.34% | 269.6만 |
|---|
| 2025.10.21 | ₩96,557 | ₩99,314 | ₩96,423 | ₩99,033 | +2.56% | 240.4만 |
|---|
| 2025.10.20 | ₩96,356 | ₩97,039 | ₩95,633 | ₩96,704 | +0.36% | 320.8만 |
|---|
| 2025.10.17 | ₩94,496 | ₩97,534 | ₩94,295 | ₩95,700 | +1.27% | 467만 |
|---|
| 2025.10.16 | ₩96,664 | ₩97,146 | ₩93,332 | ₩94,014 | -2.74% | 555.2만 |
|---|
| 2025.10.15 | ₩98,297 | ₩100,418 | ₩94,603 | ₩96,784 | -1.54% | 622.5만 |
|---|
| 2025.10.14 | ₩92,729 | ₩98,551 | ₩92,542 | ₩97,480 | +5.12% | 562만 |
|---|
| 2025.10.13 | ₩92,475 | ₩94,068 | ₩92,368 | ₩93,867 | +1.51% | 290.6만 |
|---|
| 2025.10.10 | ₩96,517 | ₩96,517 | ₩91,003 | ₩91,030 | -5.68% | 445.5만 |
|---|