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 | ₩98,395 | ₩98,583 | ₩97,483 | ₩97,618 | -0.79% | 291만 |
| 2026.10.08 | ₩95,566 | ₩99,119 | ₩95,566 | ₩98,851 | +3.44% | 381.3만 |
| 2026.10.07 | ₩95,432 | ₩96,887 | ₩95,405 | ₩96,451 | +1.07% | 210.8만 |
| 2026.10.06 | ₩97,282 | ₩97,685 | ₩96,210 | ₩96,759 | -0.54% | 176만 |
| 2026.10.05 | ₩96,049 | ₩97,001 | ₩95,392 | ₩96,384 | +0.35% | 221.3만 |
| 2026.10.02 | ₩96,585 | ₩97,148 | ₩95,700 | ₩96,236 | -0.36% | 311.7만 |
| 2026.10.01 | ₩94,373 | ₩95,968 | ₩93,058 | ₩95,888 | +1.61% | 286.4만 |
| 2026.09.30 | ₩96,062 | ₩96,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,164 |
| -0.94% |
| 309.2만 |
| 2026.09.29 | ₩96,143 | ₩96,545 | ₩95,459 | ₩96,169 | +0.03% | 251.9만 |
|---|
| 2026.09.28 | ₩97,054 | ₩97,054 | ₩95,646 | ₩95,901 | -1.19% | 260만 |
|---|
| 2026.09.25 | ₩96,143 | ₩98,603 | ₩95,056 | ₩97,805 | +1.73% | 246.8만 |
|---|
| 2026.09.24 | ₩95,056 | ₩96,143 | ₩94,158 | ₩95,941 | +0.93% | 250.3만 |
|---|
| 2026.09.23 | ₩96,665 | ₩97,001 | ₩94,466 | ₩94,761 | -1.97% | 350.9만 |
|---|
| 2026.09.22 | ₩101,721 | ₩101,747 | ₩97,443 | ₩97,443 | -4.21% | 295.9만 |
|---|
| 2026.09.21 | ₩101,204 | ₩102,225 | ₩100,004 | ₩100,568 | -0.63% | 235.9만 |
|---|
| 2026.09.18 | ₩99,562 | ₩101,023 | ₩98,972 | ₩100,621 | +1.06% | 691.8만 |
|---|
| 2026.09.17 | ₩102,083 | ₩102,083 | ₩99,736 | ₩99,776 | -2.26% | 218.4만 |
|---|
| 2026.09.16 | ₩101,721 | ₩102,512 | ₩98,730 | ₩100,407 | -1.29% | 272.6만 |
|---|
| 2026.09.15 | ₩101,090 | ₩102,881 | ₩98,972 | ₩101,989 | +0.89% | 350만 |
|---|
| 2026.09.14 | ₩101,131 | ₩102,371 | ₩100,500 | ₩101,747 | +0.61% | 217.2만 |
|---|
| 2026.09.11 | ₩102,874 | ₩103,008 | ₩100,259 | ₩101,895 | -0.95% | 246.2만 |
|---|
| 2026.09.10 | ₩103,222 | ₩103,544 | ₩100,702 | ₩101,157 | -2.00% | 276.5만 |
|---|
| 2026.09.09 | ₩104,791 | ₩104,992 | ₩103,692 | ₩103,719 | -1.02% | 274.7만 |
|---|
| 2026.09.08 | ₩106,213 | ₩106,528 | ₩105,328 | ₩105,422 | -0.74% | 283.7만 |
|---|
| 2026.09.04 | ₩106,092 | ₩108,338 | ₩105,710 | ₩107,165 | +1.01% | 273.7만 |
|---|
| 2026.09.03 | ₩106,695 | ₩107,688 | ₩105,703 | ₩107,071 | +0.35% | 207.7만 |
|---|
| 2026.09.02 | ₩103,424 | ₩106,917 | ₩103,424 | ₩105,113 | +1.63% | 251만 |
|---|
| 2026.09.01 | ₩102,257 | ₩104,946 | ₩102,203 | ₩102,740 | +0.47% | 350.4만 |
|---|
| 2026.08.31 | ₩103,786 | ₩104,175 | ₩102,974 | ₩103,357 | -0.41% | 448.9만 |
|---|
| 2026.08.28 | ₩107,366 | ₩108,465 | ₩104,630 | ₩104,657 | -2.52% | 294.6만 |
|---|
| 2026.08.27 | ₩106,253 | ₩108,244 | ₩106,092 | ₩107,178 | +0.87% | 319만 |
|---|
| 2026.08.26 | ₩108,170 | ₩108,935 | ₩106,722 | ₩106,977 | -1.10% | 392.8만 |
|---|
| 2026.08.25 | ₩107,956 | ₩108,452 | ₩106,206 | ₩108,304 | +0.32% | 391.8만 |
|---|
| 2026.08.24 | ₩106,803 | ₩109,176 | ₩106,709 | ₩107,299 | +0.46% | 395.5만 |
|---|
| 2026.08.21 | ₩103,987 | ₩106,789 | ₩103,893 | ₩106,561 | +2.48% | 486.4만 |
|---|
| 2026.08.20 | ₩105,743 | ₩106,253 | ₩101,446 | ₩102,860 | -2.73% | 418.8만 |
|---|
| 2026.08.19 | ₩108,599 | ₩109,672 | ₩106,628 | ₩106,762 | -1.69% | 295.8만 |
|---|
| 2026.08.18 | ₩108,036 | ₩109,458 | ₩107,768 | ₩108,050 | +0.01% | 302.8만 |
|---|
| 2026.08.17 | ₩108,251 | ₩109,847 | ₩107,071 | ₩108,278 | +0.02% | 378.9만 |
|---|
| 2026.08.14 | ₩107,272 | ₩108,734 | ₩107,245 | ₩108,613 | +1.25% | 212.5만 |
|---|
| 2026.08.13 | ₩107,098 | ₩107,942 | ₩106,105 | ₩107,379 | +0.26% | 254.6만 |
|---|
| 2026.08.12 | ₩104,523 | ₩107,004 | ₩104,523 | ₩106,481 | +1.87% | 218.9만 |
|---|
| 2026.08.11 | ₩104,738 | ₩106,467 | ₩104,644 | ₩105,220 | +0.46% | 195.8만 |
|---|
| 2026.08.10 | ₩104,657 | ₩105,078 | ₩103,622 | ₩104,845 | +0.18% | 281.4만 |
|---|
| 2026.08.07 | ₩104,805 | ₩105,871 | ₩104,054 | ₩105,381 | +0.55% | 203.9만 |
|---|
| 2026.08.06 | ₩106,977 | ₩106,977 | ₩105,422 | ₩105,489 | -1.39% | 246.4만 |
|---|
| 2026.08.05 | ₩106,400 | ₩107,098 | ₩106,025 | ₩106,266 | -0.13% | 321.5만 |
|---|
| 2026.08.04 | ₩104,590 | ₩106,789 | ₩103,987 | ₩106,038 | +1.38% | 369만 |
|---|
| 2026.08.03 | ₩102,887 | ₩105,113 | ₩102,525 | ₩104,376 | +1.45% | 252.4만 |
|---|
| 2026.07.31 | ₩102,539 | ₩103,953 | ₩101,573 | ₩101,627 | -0.89% | 341.3만 |
|---|
| 2026.07.30 | ₩101,144 | ₩103,772 | ₩100,142 | ₩103,477 | +2.31% | 419.5만 |
|---|
| 2026.07.29 | ₩101,949 | ₩103,906 | ₩100,380 | ₩100,527 | -1.39% | 360.6만 |
|---|
| 2026.07.28 | ₩101,023 | ₩103,625 | ₩100,584 | ₩103,410 | +2.36% | 392만 |
|---|
| 2026.07.27 | ₩99,025 | ₩101,090 | ₩98,690 | ₩100,983 | +1.98% | 463.1만 |
|---|
| 2026.07.24 | ₩95,459 | ₩99,005 | ₩95,217 | ₩97,752 | +2.40% | 385.8만 |
|---|
| 2026.07.23 | ₩95,995 | ₩96,290 | ₩94,735 | ₩96,236 | +0.25% | 364.9만 |
|---|
| 2026.07.22 | ₩95,861 | ₩97,859 | ₩95,620 | ₩97,631 | +1.85% | 410.3만 |
|---|
| 2026.07.21 | ₩99,910 | ₩100,487 | ₩95,020 | ₩96,826 | -3.09% | 828.3만 |
|---|
| 2026.07.20 | ₩98,958 | ₩99,736 | ₩97,939 | ₩98,435 | -0.53% | 585.4만 |
|---|
| 2026.07.17 | ₩97,685 | ₩99,294 | ₩96,525 | ₩98,717 | +1.06% | 293.8만 |
|---|
| 2026.07.16 | ₩99,146 | ₩99,951 | ₩98,402 | ₩99,602 | +0.46% | 272.1만 |
|---|
| 2026.07.15 | ₩98,972 | ₩100,782 | ₩98,637 | ₩99,280 | +0.31% | 245.1만 |
|---|
| 2026.07.14 | ₩98,087 | ₩99,615 | ₩97,390 | ₩98,798 | +0.72% | 281.4만 |
|---|
| 2026.07.13 | ₩98,006 | ₩98,891 | ₩97,296 | ₩98,167 | +0.16% | 513.5만 |
|---|
| 2026.07.10 | ₩97,188 | ₩97,597 | ₩95,190 | ₩97,135 | -0.06% | 290.4만 |
|---|
| 2026.07.09 | ₩92,348 | ₩96,920 | ₩92,200 | ₩95,968 | +3.92% | 524.2만 |
|---|
| 2026.07.08 | ₩100,058 | ₩100,306 | ₩91,248 | ₩91,530 | -8.52% | 942.9만 |
|---|
| 2026.07.07 | ₩103,705 | ₩104,215 | ₩101,157 | ₩101,265 | -2.35% | 270.4만 |
|---|
| 2026.07.06 | ₩102,646 | ₩103,866 | ₩102,425 | ₩103,316 | +0.65% | 215.8만 |
|---|
| 2026.07.02 | ₩104,175 | ₩104,496 | ₩101,023 | ₩102,351 | -1.75% | 246.5만 |
|---|
| 2026.07.01 | ₩102,203 | ₩103,424 | ₩101,392 | ₩102,941 | +0.72% | 353.4만 |
|---|
| 2026.06.30 | ₩104,402 | ₩105,100 | ₩101,801 | ₩101,975 | -2.32% | 349.8만 |
|---|
| 2026.06.29 | ₩104,925 | ₩105,945 | ₩104,201 | ₩105,086 | +0.15% | 272.1만 |
|---|
| 2026.06.26 | ₩105,247 | ₩106,461 | ₩104,128 | ₩105,475 | +0.22% | 496.8만 |
|---|
| 2026.06.25 | ₩103,585 | ₩106,863 | ₩103,021 | ₩105,287 | +1.64% | 363.5만 |
|---|
| 2026.06.24 | ₩100,594 | ₩103,625 | ₩100,085 | ₩102,337 | +1.73% | 252만 |
|---|
| 2026.06.23 | ₩100,594 | ₩101,238 | ₩99,522 | ₩100,621 | +0.03% | 376.7만 |
|---|
| 2026.06.22 | ₩101,050 | ₩102,337 | ₩100,487 | ₩101,520 | +0.46% | 259만 |
|---|
| 2026.06.18 | ₩101,077 | ₩102,000 | ₩100,621 | ₩100,916 | -0.16% | 846.7만 |
|---|
| 2026.06.17 | ₩100,903 | ₩103,075 | ₩99,099 | ₩99,374 | -1.51% | 317.6만 |
|---|
| 2026.06.16 | ₩100,943 | ₩101,694 | ₩100,085 | ₩100,956 | +0.01% | 277.4만 |
|---|
| 2026.06.15 | ₩100,366 | ₩102,230 | ₩99,763 | ₩100,045 | -0.32% | 314.7만 |
|---|
| 2026.06.12 | ₩98,476 | ₩98,838 | ₩96,518 | ₩98,368 | -0.11% | 319.7만 |
|---|
| 2026.06.11 | ₩93,501 | ₩97,202 | ₩91,664 | ₩96,987 | +3.73% | 329만 |
|---|
| 2026.06.10 | ₩96,625 | ₩97,188 | ₩93,193 | ₩93,273 | -3.47% | 277.9만 |
|---|
| 2026.06.09 | ₩95,633 | ₩98,301 | ₩95,070 | ₩96,987 | +1.42% | 395.6만 |
|---|
| 2026.06.08 | ₩94,882 | ₩95,620 | ₩94,151 | ₩94,600 | -0.30% | 256.1만 |
|---|
| 2026.06.05 | ₩95,512 | ₩96,049 | ₩94,520 | ₩94,989 | -0.55% | 300.4만 |
|---|
| 2026.06.04 | ₩93,286 | ₩95,713 | ₩93,065 | ₩94,909 | +1.74% | 333.2만 |
|---|
| 2026.06.03 | ₩94,547 | ₩95,150 | ₩91,785 | ₩92,147 | -2.54% | 416.2만 |
|---|
| 2026.06.02 | ₩94,024 | ₩95,941 | ₩92,187 | ₩95,164 | +1.21% | 303.2만 |
|---|
| 2026.06.01 | ₩94,520 | ₩95,519 | ₩93,072 | ₩94,963 | +0.47% | 344.6만 |
|---|
| 2026.05.29 | ₩95,754 | ₩96,853 | ₩95,137 | ₩95,794 | +0.04% | 704.7만 |
|---|
| 2026.05.28 | ₩96,035 | ₩96,102 | ₩93,970 | ₩95,834 | -0.21% | 363.9만 |
|---|
| 2026.05.27 | ₩96,893 | ₩98,422 | ₩96,277 | ₩96,665 | -0.24% | 324.9만 |
|---|
| 2026.05.26 | ₩96,652 | ₩98,026 | ₩96,129 | ₩96,411 | -0.25% | 412.4만 |
|---|
| 2026.05.22 | ₩96,558 | ₩97,282 | ₩95,901 | ₩96,317 | -0.25% | 299.2만 |
|---|
| 2026.05.21 | ₩95,834 | ₩96,719 | ₩94,319 | ₩96,545 | +0.74% | 356.8만 |
|---|
| 2026.05.20 | ₩93,635 | ₩96,706 | ₩91,610 | ₩96,612 | +3.18% | 599.9만 |
|---|
| 2026.05.19 | ₩95,070 | ₩95,325 | ₩92,871 | ₩93,045 | -2.13% | 430.6만 |
|---|
| 2026.05.18 | ₩95,204 | ₩96,183 | ₩94,828 | ₩95,271 | +0.07% | 332.3만 |
|---|
| 2026.05.15 | ₩95,472 | ₩96,531 | ₩94,413 | ₩95,713 | +0.25% | 336만 |
|---|
| 2026.05.14 | ₩94,332 | ₩95,888 | ₩94,332 | ₩95,553 | +1.29% | 340.9만 |
|---|
| 2026.05.13 | ₩94,507 | ₩94,815 | ₩92,991 | ₩93,608 | -0.95% | 328.8만 |
|---|
| 2026.05.12 | ₩94,118 | ₩95,713 | ₩92,656 | ₩94,989 | +0.93% | 591.8만 |
|---|
| 2026.05.11 | ₩97,886 | ₩98,140 | ₩94,138 | ₩94,238 | -3.73% | 448.3만 |
|---|
| 2026.05.08 | ₩99,803 | ₩99,803 | ₩97,651 | ₩98,073 | -1.73% | 407만 |
|---|
| 2026.05.07 | ₩101,090 | ₩101,466 | ₩98,985 | ₩99,227 | -1.84% | 295.2만 |
|---|
| 2026.05.06 | ₩100,031 | ₩101,312 | ₩100,018 | ₩100,769 | +0.74% | 378.8만 |
|---|
| 2026.05.05 | ₩99,093 | ₩99,716 | ₩98,757 | ₩98,932 | -0.16% | 372.9만 |
|---|
| 2026.05.04 | ₩101,225 | ₩101,707 | ₩99,455 | ₩99,548 | -1.66% | 316.8만 |
|---|
| 2026.05.01 | ₩102,646 | ₩102,874 | ₩101,466 | ₩101,587 | -1.03% | 300.4만 |
|---|
| 2026.04.30 | ₩100,407 | ₩102,592 | ₩100,004 | ₩102,177 | +1.76% | 390.4만 |
|---|
| 2026.04.29 | ₩102,123 | ₩102,887 | ₩100,333 | ₩100,728 | -1.37% | 315.3만 |
|---|
| 2026.04.28 | ₩102,927 | ₩103,920 | ₩101,815 | ₩102,244 | -0.66% | 427.7만 |
|---|
| 2026.04.27 | ₩102,096 | ₩103,477 | ₩102,096 | ₩102,914 | +0.80% | 447.5만 |
|---|
| 2026.04.24 | ₩102,391 | ₩103,397 | ₩101,439 | ₩102,311 | -0.08% | 424.9만 |
|---|
| 2026.04.23 | ₩105,033 | ₩105,770 | ₩101,439 | ₩102,740 | -2.18% | 487.4만 |
|---|
| 2026.04.22 | ₩104,925 | ₩106,253 | ₩104,208 | ₩105,515 | +0.56% | 516.7만 |
|---|
| 2026.04.21 | ₩103,772 | ₩107,567 | ₩102,244 | ₩104,094 | +0.31% | 661.2만 |
|---|
| 2026.04.20 | ₩104,362 | ₩106,374 | ₩103,947 | ₩105,368 | +0.96% | 399.2만 |
|---|
| 2026.04.17 | ₩102,418 | ₩105,542 | ₩102,136 | ₩105,046 | +2.57% | 525.7만 |
|---|
| 2026.04.16 | ₩101,975 | ₩102,592 | ₩100,500 | ₩100,795 | -1.16% | 347.1만 |
|---|
| 2026.04.15 | ₩101,908 | ₩102,995 | ₩101,057 | ₩101,895 | -0.01% | 237.3만 |
|---|
| 2026.04.14 | ₩99,347 | ₩101,761 | ₩99,113 | ₩101,305 | +1.97% | 327.3만 |
|---|
| 2026.04.13 | ₩96,129 | ₩99,106 | ₩95,780 | ₩98,945 | +2.93% | 205.1만 |
|---|
| 2026.04.10 | ₩97,095 | ₩97,396 | ₩96,373 | ₩97,095 | 0.00% | 254.7만 |
|---|
| 2026.04.09 | ₩95,834 | ₩97,349 | ₩95,700 | ₩97,202 | +1.43% | 308.2만 |
|---|
| 2026.04.08 | ₩96,786 | ₩97,624 | ₩95,673 | ₩96,505 | -0.29% | 393.4만 |
|---|
| 2026.04.07 | ₩92,361 | ₩93,233 | ₩91,852 | ₩92,321 | -0.04% | 444만 |
|---|
| 2026.04.06 | ₩91,409 | ₩93,119 | ₩91,396 | ₩92,871 | +1.60% | 233.2만 |
|---|
| 2026.04.02 | ₩89,666 | ₩92,348 | ₩88,499 | ₩91,744 | +2.32% | 274.8만 |
|---|
| 2026.04.01 | ₩92,361 | ₩92,951 | ₩90,973 | ₩91,610 | -0.81% | 282.7만 |
|---|
| 2026.03.31 | ₩90,296 | ₩91,677 | ₩88,761 | ₩91,208 | +1.01% | 384.7만 |
|---|
| 2026.03.30 | ₩87,990 | ₩89,103 | ₩87,856 | ₩88,513 | +0.59% | 276.9만 |
|---|
| 2026.03.27 | ₩88,821 | ₩89,063 | ₩87,091 | ₩87,641 | -1.33% | 284.4만 |
|---|
| 2026.03.26 | ₩90,082 | ₩91,382 | ₩89,264 | ₩89,572 | -0.57% | 233만 |
|---|
| 2026.03.25 | ₩90,980 | ₩91,912 | ₩89,800 | ₩90,685 | -0.32% | 369.6만 |
|---|
| 2026.03.24 | ₩89,103 | ₩91,382 | ₩88,902 | ₩90,202 | +1.23% | 364.3만 |
|---|
| 2026.03.23 | ₩91,101 | ₩91,986 | ₩89,210 | ₩89,237 | -2.05% | 440.4만 |
|---|
| 2026.03.20 | ₩87,561 | ₩88,902 | ₩87,132 | ₩88,754 | +1.36% | 860.3만 |
|---|
| 2026.03.19 | ₩86,756 | ₩88,996 | ₩86,729 | ₩87,842 | +1.25% | 429만 |
|---|
| 2026.03.18 | ₩87,333 | ₩88,600 | ₩86,984 | ₩87,386 | +0.06% | 490.7만 |
|---|
| 2026.03.17 | ₩87,306 | ₩89,009 | ₩86,877 | ₩87,360 | +0.06% | 293.1만 |
|---|
| 2026.03.16 | ₩86,703 | ₩87,467 | ₩85,563 | ₩85,844 | -0.99% | 384.7만 |
|---|
| 2026.03.13 | ₩86,381 | ₩87,091 | ₩85,120 | ₩85,523 | -0.99% | 268.4만 |
|---|
| 2026.03.12 | ₩85,402 | ₩86,206 | ₩84,584 | ₩85,777 | +0.44% | 420.2만 |
|---|
| 2026.03.11 | ₩87,708 | ₩89,036 | ₩86,032 | ₩87,440 | -0.31% | 446.3만 |
|---|
| 2026.03.10 | ₩90,256 | ₩90,739 | ₩87,293 | ₩87,775 | -2.75% | 479.7만 |
|---|
| 2026.03.09 | ₩87,252 | ₩90,122 | ₩85,469 | ₩90,001 | +3.15% | 379.7만 |
|---|
| 2026.03.06 | ₩89,787 | ₩90,538 | ₩87,842 | ₩89,398 | -0.43% | 341.9만 |
|---|
| 2026.03.05 | ₩92,120 | ₩93,427 | ₩91,114 | ₩92,482 | +0.39% | 303.4만 |
|---|
| 2026.03.04 | ₩92,723 | ₩93,850 | ₩92,106 | ₩92,884 | +0.17% | 297.4만 |
|---|
| 2026.03.03 | ₩90,055 | ₩93,702 | ₩89,014 | ₩92,066 | +2.23% | 588.3만 |
|---|
| 2026.03.02 | ₩90,819 | ₩92,898 | ₩89,867 | ₩92,039 | +1.34% | 378.7만 |
|---|
| 2026.02.27 | ₩95,633 | ₩96,384 | ₩91,764 | ₩92,670 | -3.10% | 661.5만 |
|---|
| 2026.02.26 | ₩98,610 | ₩100,313 | ₩98,047 | ₩99,200 | +0.60% | 467.6만 |
|---|
| 2026.02.25 | ₩96,169 | ₩98,201 | ₩95,713 | ₩97,631 | +1.52% | 446.3만 |
|---|
| 2026.02.24 | ₩92,039 | ₩95,445 | ₩91,664 | ₩94,895 | +3.10% | 530.7만 |
|---|
| 2026.02.23 | ₩97,028 | ₩98,228 | ₩91,449 | ₩92,361 | -4.81% | 676.3만 |
|---|
| 2026.02.20 | ₩96,384 | ₩98,449 | ₩95,593 | ₩98,382 | +2.07% | 367.8만 |
|---|
| 2026.02.19 | ₩97,403 | ₩97,671 | ₩95,740 | ₩96,893 | -0.52% | 410만 |
|---|
| 2026.02.18 | ₩97,577 | ₩97,886 | ₩96,505 | ₩97,685 | +0.11% | 345.8만 |
|---|
| 2026.02.17 | ₩94,668 | ₩98,409 | ₩94,587 | ₩96,960 | +2.42% | 547.1만 |
|---|
| 2026.02.13 | ₩95,687 | ₩96,706 | ₩94,279 | ₩95,713 | +0.03% | 433.1만 |
|---|
| 2026.02.12 | ₩98,663 | ₩99,937 | ₩93,816 | ₩95,351 | -3.36% | 693.9만 |
|---|
| 2026.02.11 | ₩99,522 | ₩100,259 | ₩96,545 | ₩97,792 | -1.74% | 680만 |
|---|
| 2026.02.10 | ₩99,937 | ₩100,621 | ₩98,013 | ₩99,093 | -0.85% | 618.5만 |
|---|
| 2026.02.09 | ₩100,179 | ₩101,144 | ₩99,046 | ₩99,160 | -1.02% | 762.8만 |
|---|
| 2026.02.06 | ₩100,340 | ₩101,678 | ₩100,205 | ₩100,782 | +0.44% | 294.6만 |
|---|
| 2026.02.05 | ₩100,058 | ₩100,661 | ₩97,121 | ₩99,213 | -0.84% | 461.7만 |
|---|
| 2026.02.04 | ₩99,173 | ₩101,647 | ₩99,025 | ₩100,862 | +1.70% | 512.2만 |
|---|
| 2026.02.03 | ₩98,529 | ₩100,205 | ₩97,805 | ₩99,093 | +0.57% | 497.6만 |
|---|
| 2026.02.02 | ₩96,847 | ₩99,133 | ₩96,847 | ₩98,583 | +1.79% | 380.6만 |
|---|
| 2026.01.30 | ₩97,778 | ₩98,717 | ₩96,354 | ₩97,390 | -0.40% | 703.6만 |
|---|
| 2026.01.29 | ₩99,093 | ₩99,428 | ₩97,805 | ₩98,382 | -0.72% | 588.7만 |
|---|
| 2026.01.28 | ₩99,227 | ₩100,500 | ₩98,221 | ₩98,449 | -0.78% | 718만 |
|---|
| 2026.01.27 | ₩102,431 | ₩103,303 | ₩96,692 | ₩97,886 | -4.44% | 1004.9만 |
|---|
| 2026.01.26 | ₩103,290 | ₩104,020 | ₩102,036 | ₩103,933 | +0.62% | 846.3만 |
|---|
| 2026.01.23 | ₩103,316 | ₩103,611 | ₩101,533 | ₩102,726 | -0.57% | 629.4만 |
|---|
| 2026.01.22 | ₩104,402 | ₩106,628 | ₩103,826 | ₩104,724 | +0.31% | 438.4만 |
|---|
| 2026.01.21 | ₩101,828 | ₩104,349 | ₩101,064 | ₩103,424 | +1.57% | 328만 |
|---|
| 2026.01.20 | ₩104,228 | ₩105,636 | ₩101,479 | ₩102,016 | -2.12% | 563.3만 |
|---|
| 2026.01.16 | ₩106,199 | ₩109,739 | ₩106,199 | ₩107,527 | +1.25% | 591만 |
|---|
| 2026.01.15 | ₩105,046 | ₩105,958 | ₩103,846 | ₩104,188 | -0.82% | 278.2만 |
|---|
| 2026.01.14 | ₩103,799 | ₩105,033 | ₩100,500 | ₩104,349 | +0.53% | 600.3만 |
|---|
| 2026.01.13 | ₩106,602 | ₩107,285 | ₩104,530 | ₩104,671 | -1.81% | 640.6만 |
|---|
| 2026.01.12 | ₩106,280 | ₩109,270 | ₩105,507 | ₩106,776 | +0.47% | 940.8만 |
|---|
| 2026.01.09 | ₩118,281 | ₩119,032 | ₩116,068 | ₩116,511 | -1.50% | 257만 |
|---|
| 2026.01.08 | ₩116,846 | ₩118,656 | ₩116,162 | ₩117,637 | +0.68% | 234.1만 |
|---|
| 2026.01.07 | ₩118,133 | ₩118,388 | ₩116,846 | ₩117,235 | -0.76% | 221.6만 |
|---|
| 2026.01.06 | ₩116,377 | ₩118,703 | ₩115,384 | ₩118,629 | +1.94% | 388.1만 |
|---|
| 2026.01.05 | ₩113,440 | ₩117,335 | ₩113,440 | ₩116,310 | +2.53% | 323.1만 |
|---|
| 2026.01.02 | ₩112,247 | ₩113,534 | ₩111,670 | ₩113,507 | +1.12% | 140.7만 |
|---|
| 2025.12.31 | ₩113,226 | ₩113,239 | ₩111,818 | ₩111,871 | -1.20% | 179.5만 |
|---|
| 2025.12.30 | ₩113,641 | ₩113,749 | ₩112,797 | ₩113,051 | -0.52% | 115.9만 |
|---|
| 2025.12.29 | ₩114,982 | ₩115,304 | ₩113,413 | ₩113,628 | -1.18% | 173.4만 |
|---|
| 2025.12.26 | ₩115,103 | ₩115,478 | ₩114,754 | ₩115,331 | +0.20% | 81.9만 |
|---|
| 2025.12.24 | ₩115,089 | ₩115,960 | ₩114,955 | ₩115,398 | +0.27% | 77.2만 |
|---|
| 2025.12.23 | ₩114,996 | ₩115,505 | ₩114,151 | ₩114,741 | -0.22% | 183.7만 |
|---|
| 2025.12.22 | ₩114,607 | ₩115,612 | ₩114,137 | ₩115,116 | +0.44% | 183.7만 |
|---|
| 2025.12.19 | ₩111,603 | ₩113,735 | ₩111,295 | ₩113,547 | +1.74% | 1059.1만 |
|---|
| 2025.12.18 | ₩112,354 | ₩113,829 | ₩111,724 | ₩112,207 | -0.13% | 229.2만 |
|---|
| 2025.12.17 | ₩112,542 | ₩112,884 | ₩111,147 | ₩111,603 | -0.83% | 242만 |
|---|
| 2025.12.16 | ₩112,046 | ₩112,716 | ₩111,228 | ₩111,818 | -0.20% | 383.5만 |
|---|
| 2025.12.15 | ₩113,199 | ₩113,460 | ₩111,228 | ₩111,576 | -1.43% | 308.9만 |
|---|
| 2025.12.12 | ₩114,942 | ₩115,485 | ₩111,496 | ₩112,931 | -1.75% | 379.7만 |
|---|
| 2025.12.11 | ₩113,628 | ₩115,612 | ₩112,823 | ₩114,861 | +1.09% | 281.2만 |
|---|
| 2025.12.10 | ₩108,318 | ₩113,860 | ₩108,304 | ₩113,373 | +4.67% | 414.3만 |
|---|
| 2025.12.09 | ₩106,990 | ₩109,189 | ₩106,454 | ₩108,626 | +1.53% | 317.3만 |
|---|
| 2025.12.08 | ₩108,184 | ₩108,586 | ₩106,856 | ₩106,977 | -1.12% | 392.1만 |
|---|
| 2025.12.05 | ₩106,441 | ₩108,137 | ₩106,226 | ₩107,755 | +1.23% | 262.1만 |
|---|
| 2025.12.04 | ₩106,172 | ₩108,144 | ₩106,132 | ₩107,808 | +1.54% | 212.1만 |
|---|
| 2025.12.03 | ₩105,623 | ₩107,808 | ₩105,542 | ₩106,132 | +0.48% | 370.5만 |
|---|
| 2025.12.02 | ₩105,328 | ₩106,172 | ₩104,101 | ₩105,770 | +0.42% | 238.1만 |
|---|
| 2025.12.01 | ₩103,196 | ₩105,125 | ₩102,110 | ₩104,657 | +1.42% | 336.6만 |
|---|
| 2025.11.28 | ₩103,705 | ₩104,470 | ₩103,115 | ₩103,732 | +0.03% | 92.4만 |
|---|
| 2025.11.26 | ₩102,498 | ₩103,987 | ₩102,264 | ₩103,182 | +0.67% | 193.9만 |
|---|
| 2025.11.25 | ₩100,541 | ₩103,129 | ₩100,212 | ₩102,592 | +2.04% | 264.9만 |
|---|
| 2025.11.24 | ₩100,018 | ₩100,849 | ₩99,133 | ₩99,924 | -0.09% | 755.9만 |
|---|
| 2025.11.21 | ₩97,591 | ₩101,184 | ₩97,229 | ₩100,058 | +2.53% | 404만 |
|---|
| 2025.11.20 | ₩99,186 | ₩100,943 | ₩96,773 | ₩96,880 | -2.33% | 545.2만 |
|---|
| 2025.11.19 | ₩96,022 | ₩97,537 | ₩95,848 | ₩97,282 | +1.31% | 556.8만 |
|---|
| 2025.11.18 | ₩93,367 | ₩96,719 | ₩93,213 | ₩95,499 | +2.28% | 465.2만 |
|---|
| 2025.11.17 | ₩97,618 | ₩97,980 | ₩93,716 | ₩94,493 | -3.20% | 370.9만 |
|---|
| 2025.11.14 | ₩97,886 | ₩99,139 | ₩96,679 | ₩98,006 | +0.12% | 314.5만 |
|---|
| 2025.11.13 | ₩100,205 | ₩101,265 | ₩98,838 | ₩98,945 | -1.26% | 398.1만 |
|---|
| 2025.11.12 | ₩99,629 | ₩102,049 | ₩99,629 | ₩101,225 | +1.60% | 275.6만 |
|---|
| 2025.11.11 | ₩100,004 | ₩100,608 | ₩99,079 | ₩99,790 | -0.21% | 223.1만 |
|---|
| 2025.11.10 | ₩98,824 | ₩100,279 | ₩98,301 | ₩100,165 | +1.36% | 313.5만 |
|---|
| 2025.11.07 | ₩97,966 | ₩98,704 | ₩96,612 | ₩98,140 | +0.18% | 371.1만 |
|---|
| 2025.11.06 | ₩99,857 | ₩100,889 | ₩97,993 | ₩98,623 | -1.24% | 394.1만 |
|---|
| 2025.11.05 | ₩97,765 | ₩100,688 | ₩96,344 | ₩99,723 | +2.00% | 350.1만 |
|---|
| 2025.11.04 | ₩98,154 | ₩99,750 | ₩98,020 | ₩98,288 | +0.14% | 335.4만 |
|---|
| 2025.11.03 | ₩99,253 | ₩100,259 | ₩98,583 | ₩99,240 | -0.01% | 368.5만 |
|---|
| 2025.10.31 | ₩98,596 | ₩100,554 | ₩98,214 | ₩99,736 | +1.16% | 298.7만 |
|---|
| 2025.10.30 | ₩97,980 | ₩100,313 | ₩97,886 | ₩98,677 | +0.71% | 257.1만 |
|---|
| 2025.10.29 | ₩99,374 | ₩100,353 | ₩97,765 | ₩98,167 | -1.21% | 320만 |
|---|
| 2025.10.28 | ₩100,568 | ₩100,668 | ₩99,562 | ₩100,192 | -0.37% | 232.2만 |
|---|
| 2025.10.27 | ₩101,372 | ₩101,533 | ₩100,152 | ₩100,514 | -0.85% | 500.9만 |
|---|
| 2025.10.24 | ₩99,441 | ₩101,506 | ₩99,414 | ₩100,353 | +0.92% | 234.2만 |
|---|
| 2025.10.23 | ₩98,315 | ₩99,200 | ₩97,510 | ₩98,208 | -0.11% | 236.3만 |
|---|
| 2025.10.22 | ₩99,227 | ₩100,313 | ₩97,255 | ₩97,899 | -1.34% | 269.6만 |
|---|
| 2025.10.21 | ₩96,746 | ₩99,508 | ₩96,612 | ₩99,227 | +2.56% | 240.4만 |
|---|
| 2025.10.20 | ₩96,545 | ₩97,229 | ₩95,821 | ₩96,893 | +0.36% | 320.8만 |
|---|
| 2025.10.17 | ₩94,681 | ₩97,725 | ₩94,480 | ₩95,888 | +1.27% | 467만 |
|---|
| 2025.10.16 | ₩96,853 | ₩97,336 | ₩93,514 | ₩94,198 | -2.74% | 555.2만 |
|---|
| 2025.10.15 | ₩98,489 | ₩100,614 | ₩94,788 | ₩96,974 | -1.54% | 622.5만 |
|---|
| 2025.10.14 | ₩92,911 | ₩98,744 | ₩92,723 | ₩97,671 | +5.12% | 562만 |
|---|
| 2025.10.13 | ₩92,656 | ₩94,252 | ₩92,549 | ₩94,051 | +1.51% | 290.6만 |
|---|
| 2025.10.10 | ₩96,706 | ₩96,706 | ₩91,181 | ₩91,208 | -5.68% | 445.5만 |
|---|