시장 데이터를 불러오는 중
전체 종목
시스코 과거 주가
Sysco Corporation Common Stock · SYY · NYSE
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sysco Corporation Common Stock · SYY · NYSE
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,416 | ₩105,395 | ₩104,282 | ₩104,778 | +0.35% | 228.4만 |
| 2026.10.08 | ₩102,927 | ₩105,985 | ₩102,659 | ₩104,858 | +1.88% | 480.9만 |
| 2026.10.07 | ₩103,772 | ₩104,121 | ₩102,834 | ₩102,968 | -0.78% | 237.8만 |
| 2026.10.06 | ₩102,673 | ₩103,866 | ₩102,606 | ₩103,853 | +1.15% | 334.2만 |
| 2026.10.05 | ₩103,826 | ₩104,107 | ₩102,029 | ₩102,418 | -1.36% | 534.3만 |
| 2026.10.02 | ₩103,812 | ₩104,550 | ₩103,370 | ₩103,906 | +0.09% | 398.8만 |
| 2026.10.01 | ₩104,697 | ₩105,355 | ₩103,504 | ₩104,282 | -0.40% | 464.3만 |
| 2026.09.30 | ₩105,985 | ₩106,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,537 |
| -1.37% |
| 460.4만 |
| 2026.09.29 | ₩105,127 | ₩106,333 | ₩104,362 | ₩105,247 | +0.11% | 363.1만 |
|---|
| 2026.09.28 | ₩104,979 | ₩105,489 | ₩104,107 | ₩105,355 | +0.36% | 415.2만 |
|---|
| 2026.09.25 | ₩104,738 | ₩106,132 | ₩103,933 | ₩105,207 | +0.45% | 547.3만 |
|---|
| 2026.09.24 | ₩103,933 | ₩105,408 | ₩103,249 | ₩104,845 | +0.88% | 685.6만 |
|---|
| 2026.09.23 | ₩105,395 | ₩105,971 | ₩103,290 | ₩103,437 | -1.86% | 554.4만 |
|---|
| 2026.09.22 | ₩105,918 | ₩106,159 | ₩105,006 | ₩105,489 | -0.41% | 356.5만 |
|---|
| 2026.09.21 | ₩105,931 | ₩106,105 | ₩104,778 | ₩105,167 | -0.72% | 392.9만 |
|---|
| 2026.09.18 | ₩105,717 | ₩106,950 | ₩105,234 | ₩105,998 | +0.27% | 735.7만 |
|---|
| 2026.09.17 | ₩105,971 | ₩106,749 | ₩105,355 | ₩106,079 | +0.10% | 480만 |
|---|
| 2026.09.16 | ₩106,910 | ₩107,460 | ₩105,086 | ₩105,542 | -1.28% | 631.2만 |
|---|
| 2026.09.15 | ₩110,115 | ₩110,115 | ₩106,132 | ₩106,736 | -3.07% | 1366.1만 |
|---|
| 2026.09.14 | ₩113,065 | ₩113,494 | ₩111,724 | ₩112,019 | -0.93% | 231.1만 |
|---|
| 2026.09.11 | ₩111,295 | ₩113,574 | ₩111,228 | ₩111,576 | +0.25% | 348.7만 |
|---|
| 2026.09.10 | ₩109,552 | ₩110,517 | ₩108,894 | ₩110,369 | +0.75% | 429.5만 |
|---|
| 2026.09.09 | ₩107,674 | ₩112,528 | ₩106,870 | ₩109,377 | +1.58% | 611.9만 |
|---|
| 2026.09.08 | ₩106,588 | ₩107,674 | ₩106,548 | ₩107,057 | +0.44% | 225.6만 |
|---|
| 2026.09.04 | ₩108,144 | ₩109,015 | ₩107,285 | ₩107,339 | -0.74% | 216.1만 |
|---|
| 2026.09.03 | ₩110,088 | ₩110,490 | ₩108,573 | ₩108,720 | -1.24% | 238.4만 |
|---|
| 2026.09.02 | ₩110,624 | ₩111,161 | ₩109,592 | ₩109,632 | -0.90% | 293.3만 |
|---|
| 2026.09.01 | ₩109,619 | ₩110,879 | ₩109,069 | ₩110,101 | +0.44% | 220만 |
|---|
| 2026.08.31 | ₩109,981 | ₩110,262 | ₩107,996 | ₩108,720 | -1.15% | 276.1만 |
|---|
| 2026.08.28 | ₩110,638 | ₩110,892 | ₩109,257 | ₩109,873 | -0.69% | 208.3만 |
|---|
| 2026.08.27 | ₩111,053 | ₩111,228 | ₩110,356 | ₩110,557 | -0.45% | 144.7만 |
|---|
| 2026.08.26 | ₩112,233 | ₩112,944 | ₩111,630 | ₩111,657 | -0.51% | 194.5만 |
|---|
| 2026.08.25 | ₩112,019 | ₩112,367 | ₩111,174 | ₩111,912 | -0.10% | 167만 |
|---|
| 2026.08.24 | ₩112,756 | ₩114,312 | ₩112,287 | ₩112,448 | -0.27% | 174.7만 |
|---|
| 2026.08.21 | ₩112,113 | ₩113,024 | ₩111,831 | ₩112,770 | +0.59% | 217.1만 |
|---|
| 2026.08.20 | ₩110,490 | ₩113,588 | ₩110,450 | ₩111,375 | +0.80% | 302.2만 |
|---|
| 2026.08.19 | ₩110,624 | ₩111,496 | ₩109,860 | ₩110,571 | -0.05% | 204.8만 |
|---|
| 2026.08.18 | ₩111,214 | ₩111,308 | ₩109,820 | ₩109,900 | -1.18% | 197.1만 |
|---|
| 2026.08.17 | ₩110,128 | ₩110,557 | ₩109,578 | ₩109,753 | -0.34% | 217.6만 |
|---|
| 2026.08.14 | ₩111,871 | ₩112,636 | ₩111,107 | ₩111,281 | -0.53% | 276.8만 |
|---|
| 2026.08.13 | ₩113,963 | ₩114,513 | ₩111,804 | ₩112,032 | -1.69% | 264.6만 |
|---|
| 2026.08.12 | ₩112,086 | ₩114,365 | ₩111,818 | ₩113,561 | +1.32% | 373.1만 |
|---|
| 2026.08.11 | ₩111,818 | ₩113,346 | ₩111,818 | ₩112,984 | +1.04% | 300.2만 |
|---|
| 2026.08.10 | ₩112,555 | ₩113,655 | ₩111,737 | ₩112,461 | -0.08% | 331만 |
|---|
| 2026.08.07 | ₩112,287 | ₩113,038 | ₩111,107 | ₩113,024 | +0.66% | 327.9만 |
|---|
| 2026.08.06 | ₩113,977 | ₩114,191 | ₩112,314 | ₩113,105 | -0.76% | 352.3만 |
|---|
| 2026.08.05 | ₩112,636 | ₩114,030 | ₩111,871 | ₩112,917 | +0.25% | 520.6만 |
|---|
| 2026.08.04 | ₩113,601 | ₩113,936 | ₩107,849 | ₩111,013 | -2.28% | 814.1만 |
|---|
| 2026.08.03 | ₩114,553 | ₩115,907 | ₩109,686 | ₩113,950 | -0.53% | 1009.4만 |
|---|
| 2026.07.31 | ₩113,239 | ₩114,915 | ₩112,729 | ₩114,298 | +0.94% | 332.9만 |
|---|
| 2026.07.30 | ₩113,614 | ₩114,137 | ₩112,032 | ₩113,588 | -0.02% | 285.1만 |
|---|
| 2026.07.29 | ₩114,070 | ₩115,183 | ₩113,722 | ₩114,406 | +0.29% | 331.6만 |
|---|
| 2026.07.28 | ₩114,312 | ₩116,189 | ₩113,427 | ₩114,245 | -0.06% | 385.3만 |
|---|
| 2026.07.27 | ₩111,549 | ₩113,118 | ₩111,523 | ₩112,756 | +1.08% | 205.7만 |
|---|
| 2026.07.24 | ₩110,222 | ₩111,603 | ₩109,900 | ₩111,442 | +1.11% | 221.4만 |
|---|
| 2026.07.23 | ₩107,473 | ₩109,820 | ₩107,473 | ₩109,592 | +1.97% | 216.6만 |
|---|
| 2026.07.22 | ₩109,498 | ₩111,362 | ₩108,760 | ₩110,115 | +0.56% | 279.3만 |
|---|
| 2026.07.21 | ₩107,674 | ₩109,672 | ₩107,151 | ₩108,908 | +1.15% | 220.2만 |
|---|
| 2026.07.20 | ₩110,544 | ₩110,799 | ₩108,251 | ₩108,318 | -2.01% | 220.1만 |
|---|
| 2026.07.17 | ₩111,389 | ₩112,770 | ₩108,801 | ₩109,538 | -1.66% | 349.5만 |
|---|
| 2026.07.16 | ₩108,988 | ₩110,933 | ₩108,814 | ₩110,289 | +1.19% | 242.9만 |
|---|
| 2026.07.15 | ₩110,691 | ₩111,107 | ₩107,634 | ₩108,251 | -2.20% | 281.9만 |
|---|
| 2026.07.14 | ₩112,032 | ₩112,059 | ₩110,074 | ₩111,094 | -0.84% | 278.6만 |
|---|
| 2026.07.13 | ₩112,823 | ₩113,722 | ₩111,791 | ₩111,912 | -0.81% | 201.5만 |
|---|
| 2026.07.10 | ₩110,396 | ₩112,555 | ₩110,142 | ₩112,408 | +1.82% | 263.6만 |
|---|
| 2026.07.09 | ₩111,777 | ₩112,810 | ₩109,686 | ₩109,994 | -1.60% | 536.7만 |
|---|
| 2026.07.08 | ₩113,561 | ₩113,601 | ₩111,080 | ₩111,523 | -1.79% | 252.8만 |
|---|
| 2026.07.07 | ₩112,019 | ₩114,392 | ₩111,348 | ₩113,467 | +1.29% | 288.2만 |
|---|
| 2026.07.06 | ₩113,185 | ₩113,762 | ₩111,348 | ₩112,944 | -0.21% | 415.4만 |
|---|
| 2026.07.02 | ₩111,389 | ₩113,802 | ₩111,187 | ₩113,749 | +2.12% | 365.2만 |
|---|
| 2026.07.01 | ₩111,335 | ₩112,327 | ₩110,986 | ₩112,005 | +0.60% | 402.1만 |
|---|
| 2026.06.30 | ₩111,161 | ₩112,166 | ₩110,557 | ₩112,072 | +0.82% | 426.4만 |
|---|
| 2026.06.29 | ₩110,892 | ₩112,032 | ₩110,329 | ₩111,831 | +0.85% | 333.4만 |
|---|
| 2026.06.26 | ₩109,887 | ₩111,187 | ₩109,471 | ₩111,053 | +1.06% | 570.5만 |
|---|
| 2026.06.25 | ₩108,023 | ₩110,128 | ₩107,889 | ₩108,412 | +0.36% | 334.5만 |
|---|
| 2026.06.24 | ₩106,830 | ₩108,693 | ₩105,784 | ₩108,063 | +1.15% | 380.4만 |
|---|
| 2026.06.23 | ₩105,891 | ₩106,709 | ₩104,925 | ₩106,307 | +0.39% | 364.2만 |
|---|
| 2026.06.22 | ₩105,502 | ₩106,199 | ₩104,510 | ₩104,563 | -0.89% | 375.9만 |
|---|
| 2026.06.18 | ₩107,768 | ₩107,768 | ₩105,153 | ₩105,529 | -2.08% | 646.1만 |
|---|
| 2026.06.17 | ₩105,904 | ₩106,602 | ₩105,247 | ₩105,931 | +0.03% | 369.3만 |
|---|
| 2026.06.16 | ₩107,379 | ₩108,130 | ₩105,851 | ₩106,521 | -0.80% | 277.5만 |
|---|
| 2026.06.15 | ₩105,877 | ₩106,897 | ₩105,046 | ₩106,856 | +0.92% | 456.5만 |
|---|
| 2026.06.12 | ₩107,540 | ₩107,540 | ₩105,864 | ₩106,186 | -1.26% | 249.1만 |
|---|
| 2026.06.11 | ₩105,140 | ₩107,419 | ₩105,140 | ₩106,789 | +1.57% | 358.3만 |
|---|
| 2026.06.10 | ₩105,019 | ₩106,038 | ₩104,309 | ₩105,314 | +0.28% | 276.2만 |
|---|
| 2026.06.09 | ₩102,364 | ₩104,832 | ₩101,908 | ₩103,987 | +1.59% | 249만 |
|---|
| 2026.06.08 | ₩101,975 | ₩103,062 | ₩101,908 | ₩102,552 | +0.57% | 280.2만 |
|---|
| 2026.06.05 | ₩100,058 | ₩102,445 | ₩99,897 | ₩102,297 | +2.24% | 360.5만 |
|---|
| 2026.06.04 | ₩102,110 | ₩102,445 | ₩99,548 | ₩99,696 | -2.36% | 242.7만 |
|---|
| 2026.06.03 | ₩98,838 | ₩101,010 | ₩98,757 | ₩100,889 | +2.08% | 291.2만 |
|---|
| 2026.06.02 | ₩98,610 | ₩100,058 | ₩97,926 | ₩99,361 | +0.76% | 363.5만 |
|---|
| 2026.06.01 | ₩100,340 | ₩100,970 | ₩98,449 | ₩98,851 | -1.48% | 331.6만 |
|---|
| 2026.05.29 | ₩101,520 | ₩102,002 | ₩100,809 | ₩101,654 | +0.13% | 523.6만 |
|---|
| 2026.05.28 | ₩102,270 | ₩102,472 | ₩100,474 | ₩101,801 | -0.46% | 275.9만 |
|---|
| 2026.05.27 | ₩101,372 | ₩102,177 | ₩100,675 | ₩100,862 | -0.50% | 298.4만 |
|---|
| 2026.05.26 | ₩101,774 | ₩102,257 | ₩100,500 | ₩100,997 | -0.76% | 287.3만 |
|---|
| 2026.05.22 | ₩103,142 | ₩103,370 | ₩101,788 | ₩102,297 | -0.82% | 333.2만 |
|---|
| 2026.05.21 | ₩99,227 | ₩103,383 | ₩98,342 | ₩103,249 | +4.05% | 377.1만 |
|---|
| 2026.05.20 | ₩100,420 | ₩101,694 | ₩99,548 | ₩101,184 | +0.76% | 308.2만 |
|---|
| 2026.05.19 | ₩98,663 | ₩101,627 | ₩97,832 | ₩100,822 | +2.19% | 364.3만 |
|---|
| 2026.05.18 | ₩97,631 | ₩98,891 | ₩97,188 | ₩98,583 | +0.98% | 370.7만 |
|---|
| 2026.05.15 | ₩97,966 | ₩98,181 | ₩97,135 | ₩97,309 | -0.67% | 503.5만 |
|---|
| 2026.05.14 | ₩98,717 | ₩98,985 | ₩97,872 | ₩97,953 | -0.77% | 241.9만 |
|---|
| 2026.05.13 | ₩97,443 | ₩98,771 | ₩97,349 | ₩98,140 | +0.72% | 322만 |
|---|
| 2026.05.12 | ₩97,443 | ₩98,449 | ₩96,464 | ₩97,859 | +0.43% | 286.4만 |
|---|
| 2026.05.11 | ₩97,028 | ₩97,792 | ₩96,572 | ₩97,309 | +0.29% | 319.1만 |
|---|
| 2026.05.08 | ₩98,248 | ₩98,824 | ₩97,108 | ₩97,135 | -1.13% | 365.5만 |
|---|
| 2026.05.07 | ₩97,872 | ₩97,980 | ₩95,982 | ₩97,725 | -0.15% | 500.9만 |
|---|
| 2026.05.06 | ₩98,771 | ₩99,307 | ₩97,926 | ₩98,328 | -0.45% | 432.8만 |
|---|
| 2026.05.05 | ₩97,282 | ₩98,301 | ₩96,893 | ₩97,671 | +0.40% | 262.4만 |
|---|
| 2026.05.04 | ₩98,556 | ₩99,629 | ₩96,786 | ₩97,202 | -1.37% | 369.2만 |
|---|
| 2026.05.01 | ₩100,635 | ₩101,211 | ₩99,079 | ₩99,294 | -1.33% | 348.9만 |
|---|
| 2026.04.30 | ₩99,280 | ₩100,728 | ₩99,280 | ₩100,179 | +0.90% | 471.4만 |
|---|
| 2026.04.29 | ₩97,215 | ₩99,441 | ₩97,215 | ₩99,186 | +2.03% | 573.8만 |
|---|
| 2026.04.28 | ₩99,227 | ₩99,776 | ₩95,955 | ₩98,382 | -0.85% | 800만 |
|---|
| 2026.04.27 | ₩102,378 | ₩102,887 | ₩100,460 | ₩101,050 | -1.30% | 539.5만 |
|---|
| 2026.04.24 | ₩101,265 | ₩103,021 | ₩100,675 | ₩102,659 | +1.38% | 479.9만 |
|---|
| 2026.04.23 | ₩101,573 | ₩102,364 | ₩100,983 | ₩101,654 | +0.08% | 434.1만 |
|---|
| 2026.04.22 | ₩100,769 | ₩101,533 | ₩100,125 | ₩101,278 | +0.51% | 387.4만 |
|---|
| 2026.04.21 | ₩102,968 | ₩103,115 | ₩100,232 | ₩100,286 | -2.60% | 349.3만 |
|---|
| 2026.04.20 | ₩102,498 | ₩103,290 | ₩101,801 | ₩102,257 | -0.24% | 317만 |
|---|
| 2026.04.17 | ₩99,414 | ₩102,753 | ₩99,388 | ₩102,270 | +2.87% | 574.8만 |
|---|
| 2026.04.16 | ₩99,495 | ₩100,031 | ₩97,953 | ₩99,294 | -0.20% | 591.5만 |
|---|
| 2026.04.15 | ₩99,227 | ₩100,541 | ₩98,771 | ₩99,347 | +0.12% | 803.9만 |
|---|
| 2026.04.14 | ₩98,610 | ₩99,723 | ₩98,529 | ₩99,280 | +0.68% | 601.9만 |
|---|
| 2026.04.13 | ₩97,913 | ₩98,865 | ₩97,390 | ₩98,368 | +0.47% | 692.2만 |
|---|
| 2026.04.10 | ₩100,568 | ₩101,037 | ₩96,035 | ₩97,644 | -2.91% | 990.6만 |
|---|
| 2026.04.09 | ₩100,165 | ₩100,836 | ₩99,079 | ₩100,554 | +0.39% | 387.5만 |
|---|
| 2026.04.08 | ₩98,985 | ₩101,010 | ₩98,985 | ₩100,769 | +1.80% | 596.2만 |
|---|
| 2026.04.07 | ₩97,309 | ₩99,066 | ₩96,572 | ₩98,208 | +0.92% | 491.5만 |
|---|
| 2026.04.06 | ₩94,802 | ₩98,261 | ₩94,694 | ₩98,208 | +3.59% | 639.6만 |
|---|
| 2026.04.02 | ₩95,325 | ₩96,880 | ₩94,426 | ₩95,418 | +0.10% | 676.1만 |
|---|
| 2026.04.01 | ₩96,116 | ₩97,282 | ₩95,298 | ₩96,773 | +0.68% | 966.8만 |
|---|
| 2026.03.31 | ₩92,991 | ₩95,780 | ₩91,436 | ₩95,646 | +2.86% | 1550.2만 |
|---|
| 2026.03.30 | ₩100,353 | ₩100,916 | ₩91,463 | ₩92,924 | -7.40% | 2464.2만 |
|---|
| 2026.03.27 | ₩110,785 | ₩110,919 | ₩109,471 | ₩109,686 | -0.99% | 261.6만 |
|---|
| 2026.03.26 | ₩110,168 | ₩112,220 | ₩110,034 | ₩110,812 | +0.58% | 202.4만 |
|---|
| 2026.03.25 | ₩111,027 | ₩111,617 | ₩109,163 | ₩111,027 | 0.00% | 300.6만 |
|---|
| 2026.03.24 | ₩108,827 | ₩111,094 | ₩108,412 | ₩110,410 | +1.45% | 324.6만 |
|---|
| 2026.03.23 | ₩110,624 | ₩111,201 | ₩109,310 | ₩109,417 | -1.09% | 311.6만 |
|---|
| 2026.03.20 | ₩110,007 | ₩110,906 | ₩108,640 | ₩109,055 | -0.87% | 495.5만 |
|---|
| 2026.03.19 | ₩110,571 | ₩111,027 | ₩108,599 | ₩109,511 | -0.96% | 265.9만 |
|---|
| 2026.03.18 | ₩112,394 | ₩112,823 | ₩110,597 | ₩110,638 | -1.56% | 257.4만 |
|---|
| 2026.03.17 | ₩113,883 | ₩114,379 | ₩112,837 | ₩113,024 | -0.75% | 227.5만 |
|---|
| 2026.03.16 | ₩114,821 | ₩114,969 | ₩113,252 | ₩113,333 | -1.30% | 234.4만 |
|---|
| 2026.03.13 | ₩114,714 | ₩115,210 | ₩113,775 | ₩114,634 | -0.07% | 258.5만 |
|---|
| 2026.03.12 | ₩112,260 | ₩115,156 | ₩111,992 | ₩113,856 | +1.42% | 296만 |
|---|
| 2026.03.11 | ₩112,528 | ₩113,494 | ₩111,938 | ₩113,387 | +0.76% | 294.7만 |
|---|
| 2026.03.10 | ₩113,239 | ₩114,580 | ₩112,381 | ₩113,024 | -0.19% | 264.4만 |
|---|
| 2026.03.09 | ₩113,373 | ₩113,789 | ₩110,973 | ₩113,574 | +0.18% | 319.1만 |
|---|
| 2026.03.06 | ₩113,909 | ₩114,996 | ₩112,636 | ₩114,285 | +0.33% | 405.3만 |
|---|
| 2026.03.05 | ₩115,344 | ₩116,926 | ₩114,768 | ₩115,022 | -0.28% | 476.8만 |
|---|
| 2026.03.04 | ₩118,589 | ₩118,589 | ₩115,881 | ₩117,503 | -0.92% | 405.8만 |
|---|
| 2026.03.03 | ₩119,836 | ₩120,654 | ₩117,557 | ₩118,013 | -1.52% | 402.6만 |
|---|
| 2026.03.02 | ₩121,848 | ₩122,639 | ₩120,520 | ₩121,325 | -0.43% | 246.6만 |
|---|
| 2026.02.27 | ₩119,528 | ₩122,277 | ₩119,354 | ₩122,236 | +2.27% | 374.2만 |
|---|
| 2026.02.26 | ₩120,145 | ₩121,123 | ₩119,139 | ₩119,501 | -0.54% | 303.2만 |
|---|
| 2026.02.25 | ₩120,064 | ₩120,265 | ₩117,999 | ₩119,514 | -0.46% | 225.7만 |
|---|
| 2026.02.24 | ₩120,011 | ₩120,909 | ₩119,233 | ₩120,507 | +0.41% | 244.3만 |
|---|
| 2026.02.23 | ₩120,574 | ₩121,781 | ₩119,166 | ₩119,917 | -0.54% | 375.5만 |
|---|
| 2026.02.20 | ₩120,694 | ₩121,070 | ₩119,836 | ₩120,855 | +0.13% | 264.6만 |
|---|
| 2026.02.19 | ₩119,836 | ₩120,761 | ₩119,300 | ₩120,239 | +0.34% | 258.7만 |
|---|
| 2026.02.18 | ₩119,970 | ₩121,164 | ₩119,340 | ₩119,716 | -0.21% | 343만 |
|---|
| 2026.02.17 | ₩122,598 | ₩123,162 | ₩119,219 | ₩120,279 | -1.89% | 426만 |
|---|
| 2026.02.13 | ₩120,359 | ₩122,518 | ₩119,354 | ₩121,432 | +0.89% | 402.8만 |
|---|
| 2026.02.12 | ₩118,361 | ₩122,558 | ₩118,361 | ₩120,560 | +1.86% | 864.1만 |
|---|
| 2026.02.11 | ₩116,658 | ₩118,884 | ₩116,457 | ₩118,053 | +1.20% | 550.4만 |
|---|
| 2026.02.10 | ₩115,948 | ₩118,495 | ₩115,559 | ₩117,490 | +1.33% | 374.8만 |
|---|
| 2026.02.09 | ₩116,055 | ₩117,128 | ₩115,425 | ₩115,948 | -0.09% | 388.9만 |
|---|
| 2026.02.06 | ₩113,682 | ₩116,283 | ₩113,400 | ₩116,028 | +2.06% | 328.7만 |
|---|
| 2026.02.05 | ₩113,628 | ₩115,183 | ₩113,159 | ₩113,467 | -0.14% | 374만 |
|---|
| 2026.02.04 | ₩113,977 | ₩114,754 | ₩112,448 | ₩113,507 | -0.41% | 425만 |
|---|
| 2026.02.03 | ₩110,772 | ₩113,869 | ₩109,981 | ₩113,467 | +2.43% | 444.4만 |
|---|
| 2026.02.02 | ₩112,797 | ₩113,145 | ₩110,799 | ₩111,107 | -1.50% | 531.3만 |
|---|
| 2026.01.30 | ₩112,676 | ₩113,078 | ₩111,402 | ₩112,434 | -0.21% | 524.3만 |
|---|
| 2026.01.29 | ₩112,327 | ₩112,864 | ₩111,295 | ₩112,783 | +0.41% | 408.2만 |
|---|
| 2026.01.28 | ₩112,636 | ₩114,419 | ₩111,174 | ₩111,979 | -0.58% | 569.6만 |
|---|
| 2026.01.27 | ₩105,824 | ₩112,582 | ₩103,665 | ₩112,528 | +6.34% | 1100.4만 |
|---|
| 2026.01.26 | ₩103,290 | ₩103,424 | ₩101,385 | ₩101,412 | -1.82% | 430.2만 |
|---|
| 2026.01.23 | ₩102,767 | ₩103,249 | ₩101,680 | ₩102,190 | -0.56% | 336만 |
|---|
| 2026.01.22 | ₩103,129 | ₩103,692 | ₩102,485 | ₩103,035 | -0.09% | 293.6만 |
|---|
| 2026.01.21 | ₩102,954 | ₩103,719 | ₩102,606 | ₩103,155 | +0.20% | 277.4만 |
|---|
| 2026.01.20 | ₩105,194 | ₩105,328 | ₩102,364 | ₩102,606 | -2.46% | 541.8만 |
|---|
| 2026.01.16 | ₩105,489 | ₩105,904 | ₩104,175 | ₩105,663 | +0.17% | 360.9만 |
|---|
| 2026.01.15 | ₩103,450 | ₩106,266 | ₩103,062 | ₩106,172 | +2.63% | 567.6만 |
|---|
| 2026.01.14 | ₩102,203 | ₩104,201 | ₩102,203 | ₩103,397 | +1.17% | 490.9만 |
|---|
| 2026.01.13 | ₩99,763 | ₩102,270 | ₩99,763 | ₩101,989 | +2.23% | 512.5만 |
|---|
| 2026.01.12 | ₩100,138 | ₩100,688 | ₩99,213 | ₩99,669 | -0.47% | 405.3만 |
|---|
| 2026.01.09 | ₩99,548 | ₩99,937 | ₩98,583 | ₩99,602 | +0.05% | 237.9만 |
|---|
| 2026.01.08 | ₩96,612 | ₩100,259 | ₩96,344 | ₩99,589 | +3.08% | 320.7만 |
|---|
| 2026.01.07 | ₩98,234 | ₩98,878 | ₩96,665 | ₩96,706 | -1.56% | 417.7만 |
|---|
| 2026.01.06 | ₩97,296 | ₩98,100 | ₩96,974 | ₩97,913 | +0.63% | 304.3만 |
|---|
| 2026.01.05 | ₩96,505 | ₩98,087 | ₩95,512 | ₩97,604 | +1.14% | 406.8만 |
|---|
| 2026.01.02 | ₩97,792 | ₩98,006 | ₩96,344 | ₩97,376 | -0.43% | 310.5만 |
|---|
| 2025.12.31 | ₩99,374 | ₩99,562 | ₩98,784 | ₩98,811 | -0.57% | 148.1만 |
|---|
| 2025.12.30 | ₩99,481 | ₩99,924 | ₩99,347 | ₩99,495 | +0.01% | 133.4만 |
|---|
| 2025.12.29 | ₩99,776 | ₩99,924 | ₩99,347 | ₩99,843 | +0.07% | 195.3만 |
|---|
| 2025.12.26 | ₩99,455 | ₩99,843 | ₩99,200 | ₩99,535 | +0.08% | 115.6만 |
|---|
| 2025.12.24 | ₩99,414 | ₩99,803 | ₩99,093 | ₩99,562 | +0.15% | 95.6만 |
|---|
| 2025.12.23 | ₩99,870 | ₩100,098 | ₩98,865 | ₩99,213 | -0.66% | 211.1만 |
|---|
| 2025.12.22 | ₩99,455 | ₩100,313 | ₩99,213 | ₩100,004 | +0.55% | 201만 |
|---|
| 2025.12.19 | ₩100,755 | ₩100,903 | ₩99,884 | ₩99,884 | -0.87% | 596.3만 |
|---|
| 2025.12.18 | ₩101,533 | ₩101,922 | ₩100,407 | ₩100,661 | -0.86% | 375.4만 |
|---|
| 2025.12.17 | ₩100,849 | ₩101,828 | ₩100,635 | ₩101,573 | +0.72% | 227.1만 |
|---|
| 2025.12.16 | ₩101,734 | ₩102,029 | ₩100,393 | ₩100,728 | -0.99% | 293.1만 |
|---|
| 2025.12.15 | ₩100,045 | ₩102,753 | ₩99,683 | ₩101,144 | +1.10% | 326.8만 |
|---|
| 2025.12.12 | ₩99,548 | ₩99,964 | ₩98,999 | ₩99,683 | +0.13% | 219.5만 |
|---|
| 2025.12.11 | ₩99,066 | ₩99,951 | ₩98,583 | ₩99,535 | +0.47% | 301.5만 |
|---|
| 2025.12.10 | ₩97,483 | ₩98,717 | ₩97,108 | ₩98,650 | +1.20% | 339.1만 |
|---|
| 2025.12.09 | ₩97,416 | ₩98,462 | ₩97,282 | ₩97,336 | -0.08% | 358.5만 |
|---|
| 2025.12.08 | ₩98,060 | ₩98,355 | ₩96,893 | ₩97,497 | -0.57% | 266.1만 |
|---|
| 2025.12.05 | ₩98,221 | ₩99,146 | ₩97,980 | ₩98,020 | -0.20% | 318.2만 |
|---|
| 2025.12.04 | ₩98,985 | ₩99,361 | ₩97,886 | ₩98,476 | -0.51% | 307.2만 |
|---|
| 2025.12.03 | ₩100,085 | ₩100,916 | ₩98,301 | ₩98,368 | -1.71% | 375.4만 |
|---|
| 2025.12.02 | ₩101,385 | ₩101,452 | ₩99,052 | ₩99,817 | -1.55% | 476.1만 |
|---|
| 2025.12.01 | ₩101,801 | ₩102,324 | ₩100,983 | ₩101,788 | -0.01% | 374.9만 |
|---|
| 2025.11.28 | ₩101,546 | ₩102,981 | ₩101,211 | ₩102,177 | +0.62% | 182.5만 |
|---|
| 2025.11.26 | ₩101,707 | ₩102,552 | ₩101,506 | ₩101,774 | +0.07% | 322만 |
|---|
| 2025.11.25 | ₩100,608 | ₩102,297 | ₩100,608 | ₩101,788 | +1.17% | 398.1만 |
|---|
| 2025.11.24 | ₩102,177 | ₩102,619 | ₩99,495 | ₩100,165 | -1.97% | 424.9만 |
|---|
| 2025.11.21 | ₩101,882 | ₩103,866 | ₩101,520 | ₩102,753 | +0.86% | 341.6만 |
|---|
| 2025.11.20 | ₩101,747 | ₩102,257 | ₩100,742 | ₩101,211 | -0.53% | 282.4만 |
|---|
| 2025.11.19 | ₩101,828 | ₩102,029 | ₩100,755 | ₩101,546 | -0.28% | 236.3만 |
|---|
| 2025.11.18 | ₩101,372 | ₩102,069 | ₩100,836 | ₩101,774 | +0.40% | 262만 |
|---|
| 2025.11.17 | ₩101,050 | ₩101,520 | ₩100,246 | ₩100,742 | -0.31% | 316.7만 |
|---|
| 2025.11.14 | ₩100,970 | ₩101,573 | ₩99,575 | ₩100,179 | -0.78% | 254.3만 |
|---|
| 2025.11.13 | ₩101,064 | ₩101,734 | ₩100,554 | ₩100,661 | -0.40% | 274.3만 |
|---|
| 2025.11.12 | ₩101,493 | ₩102,123 | ₩101,064 | ₩101,131 | -0.36% | 300.6만 |
|---|
| 2025.11.11 | ₩99,696 | ₩101,399 | ₩99,280 | ₩101,225 | +1.53% | 325.1만 |
|---|
| 2025.11.10 | ₩100,795 | ₩100,930 | ₩99,414 | ₩100,004 | -0.78% | 274.9만 |
|---|
| 2025.11.07 | ₩98,543 | ₩100,916 | ₩97,886 | ₩100,809 | +2.30% | 369.7만 |
|---|
| 2025.11.06 | ₩98,127 | ₩98,811 | ₩97,711 | ₩97,765 | -0.37% | 289.5만 |
|---|
| 2025.11.05 | ₩98,275 | ₩98,422 | ₩97,323 | ₩98,127 | -0.15% | 348만 |
|---|
| 2025.11.04 | ₩97,618 | ₩98,704 | ₩97,564 | ₩98,020 | +0.41% | 284.6만 |
|---|
| 2025.11.03 | ₩99,093 | ₩99,160 | ₩97,376 | ₩97,752 | -1.35% | 367.9만 |
|---|
| 2025.10.31 | ₩99,481 | ₩100,273 | ₩98,985 | ₩99,602 | +0.12% | 339.6만 |
|---|
| 2025.10.30 | ₩99,736 | ₩100,836 | ₩99,294 | ₩100,165 | +0.43% | 523만 |
|---|
| 2025.10.29 | ₩100,997 | ₩101,479 | ₩99,374 | ₩99,615 | -1.37% | 405.7만 |
|---|
| 2025.10.28 | ₩103,249 | ₩104,188 | ₩100,568 | ₩101,761 | -1.44% | 554만 |
|---|
| 2025.10.27 | ₩103,263 | ₩104,644 | ₩102,995 | ₩104,590 | +1.29% | 405.3만 |
|---|
| 2025.10.24 | ₩105,140 | ₩105,408 | ₩103,450 | ₩103,719 | -1.35% | 222.8만 |
|---|
| 2025.10.23 | ₩105,167 | ₩105,475 | ₩104,161 | ₩104,872 | -0.28% | 385.6만 |
|---|
| 2025.10.22 | ₩105,891 | ₩107,004 | ₩105,314 | ₩105,395 | -0.47% | 271.6만 |
|---|
| 2025.10.21 | ₩107,433 | ₩107,795 | ₩106,038 | ₩106,146 | -1.20% | 268.1만 |
|---|
| 2025.10.20 | ₩107,138 | ₩107,580 | ₩106,830 | ₩107,138 | 0.00% | 192.1만 |
|---|
| 2025.10.17 | ₩106,347 | ₩107,232 | ₩105,408 | ₩107,151 | +0.76% | 250.4만 |
|---|
| 2025.10.16 | ₩107,299 | ₩107,647 | ₩105,274 | ₩105,703 | -1.49% | 295.5만 |
|---|
| 2025.10.15 | ₩107,460 | ₩109,672 | ₩107,111 | ₩107,393 | -0.06% | 347.5만 |
|---|
| 2025.10.14 | ₩105,140 | ₩107,527 | ₩104,818 | ₩107,460 | +2.21% | 202.6만 |
|---|
| 2025.10.13 | ₩104,537 | ₩105,422 | ₩103,880 | ₩104,952 | +0.40% | 178.8만 |
|---|
| 2025.10.10 | ₩104,992 | ₩105,971 | ₩104,630 | ₩105,194 | +0.19% | 202.1만 |
|---|