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 | ₩103,899 | ₩104,873 | ₩103,765 | ₩104,259 | +0.35% | 228.4만 |
| 2026.10.08 | ₩102,418 | ₩105,460 | ₩102,151 | ₩104,339 | +1.88% | 480.9만 |
| 2026.10.07 | ₩103,258 | ₩103,605 | ₩102,324 | ₩102,458 | -0.78% | 237.8만 |
| 2026.10.06 | ₩102,164 | ₩103,352 | ₩102,098 | ₩103,338 | +1.15% | 334.2만 |
| 2026.10.05 | ₩103,312 | ₩103,592 | ₩101,524 | ₩101,911 | -1.36% | 534.3만 |
| 2026.10.02 | ₩103,298 | ₩104,032 | ₩102,858 | ₩103,392 | +0.09% | 398.8만 |
| 2026.10.01 | ₩104,179 | ₩104,833 | ₩102,992 | ₩103,765 | -0.40% | 464.3만 |
| 2026.09.30 | ₩105,460 | ₩105,500 | ₩104,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,019 |
| -1.37% |
| 460.4만 |
| 2026.09.29 | ₩104,606 | ₩105,807 | ₩103,845 | ₩104,726 | +0.11% | 363.1만 |
|---|
| 2026.09.28 | ₩104,459 | ₩104,966 | ₩103,592 | ₩104,833 | +0.36% | 415.2만 |
|---|
| 2026.09.25 | ₩104,219 | ₩105,607 | ₩103,418 | ₩104,686 | +0.45% | 547.3만 |
|---|
| 2026.09.24 | ₩103,418 | ₩104,886 | ₩102,738 | ₩104,326 | +0.88% | 685.6만 |
|---|
| 2026.09.23 | ₩104,873 | ₩105,447 | ₩102,778 | ₩102,925 | -1.86% | 554.4만 |
|---|
| 2026.09.22 | ₩105,393 | ₩105,633 | ₩104,486 | ₩104,966 | -0.41% | 356.5만 |
|---|
| 2026.09.21 | ₩105,407 | ₩105,580 | ₩104,259 | ₩104,646 | -0.72% | 392.9만 |
|---|
| 2026.09.18 | ₩105,193 | ₩106,421 | ₩104,713 | ₩105,473 | +0.27% | 735.7만 |
|---|
| 2026.09.17 | ₩105,447 | ₩106,220 | ₩104,833 | ₩105,553 | +0.10% | 480만 |
|---|
| 2026.09.16 | ₩106,381 | ₩106,928 | ₩104,566 | ₩105,020 | -1.28% | 631.2만 |
|---|
| 2026.09.15 | ₩109,569 | ₩109,569 | ₩105,607 | ₩106,207 | -3.07% | 1366.1만 |
|---|
| 2026.09.14 | ₩112,505 | ₩112,932 | ₩111,171 | ₩111,464 | -0.93% | 231.1만 |
|---|
| 2026.09.11 | ₩110,744 | ₩113,012 | ₩110,677 | ₩111,024 | +0.25% | 348.7만 |
|---|
| 2026.09.10 | ₩109,009 | ₩109,970 | ₩108,355 | ₩109,823 | +0.75% | 429.5만 |
|---|
| 2026.09.09 | ₩107,141 | ₩111,971 | ₩106,341 | ₩108,836 | +1.58% | 611.9만 |
|---|
| 2026.09.08 | ₩106,060 | ₩107,141 | ₩106,020 | ₩106,527 | +0.44% | 225.6만 |
|---|
| 2026.09.04 | ₩107,608 | ₩108,475 | ₩106,754 | ₩106,808 | -0.74% | 216.1만 |
|---|
| 2026.09.03 | ₩109,543 | ₩109,943 | ₩108,035 | ₩108,182 | -1.24% | 238.4만 |
|---|
| 2026.09.02 | ₩110,076 | ₩110,610 | ₩109,049 | ₩109,089 | -0.90% | 293.3만 |
|---|
| 2026.09.01 | ₩109,076 | ₩110,330 | ₩108,529 | ₩109,556 | +0.44% | 220만 |
|---|
| 2026.08.31 | ₩109,436 | ₩109,716 | ₩107,461 | ₩108,182 | -1.15% | 276.1만 |
|---|
| 2026.08.28 | ₩110,090 | ₩110,343 | ₩108,716 | ₩109,329 | -0.69% | 208.3만 |
|---|
| 2026.08.27 | ₩110,503 | ₩110,677 | ₩109,810 | ₩110,010 | -0.45% | 144.7만 |
|---|
| 2026.08.26 | ₩111,678 | ₩112,385 | ₩111,077 | ₩111,104 | -0.51% | 194.5만 |
|---|
| 2026.08.25 | ₩111,464 | ₩111,811 | ₩110,624 | ₩111,357 | -0.10% | 167만 |
|---|
| 2026.08.24 | ₩112,198 | ₩113,746 | ₩111,731 | ₩111,891 | -0.27% | 174.7만 |
|---|
| 2026.08.21 | ₩111,557 | ₩112,465 | ₩111,277 | ₩112,211 | +0.59% | 217.1만 |
|---|
| 2026.08.20 | ₩109,943 | ₩113,025 | ₩109,903 | ₩110,824 | +0.80% | 302.2만 |
|---|
| 2026.08.19 | ₩110,076 | ₩110,944 | ₩109,316 | ₩110,023 | -0.05% | 204.8만 |
|---|
| 2026.08.18 | ₩110,664 | ₩110,757 | ₩109,276 | ₩109,356 | -1.18% | 197.1만 |
|---|
| 2026.08.17 | ₩109,583 | ₩110,010 | ₩109,036 | ₩109,209 | -0.34% | 217.6만 |
|---|
| 2026.08.14 | ₩111,317 | ₩112,078 | ₩110,557 | ₩110,730 | -0.53% | 276.8만 |
|---|
| 2026.08.13 | ₩113,399 | ₩113,946 | ₩111,251 | ₩111,477 | -1.69% | 264.6만 |
|---|
| 2026.08.12 | ₩111,531 | ₩113,799 | ₩111,264 | ₩112,998 | +1.32% | 373.1만 |
|---|
| 2026.08.11 | ₩111,264 | ₩112,785 | ₩111,264 | ₩112,425 | +1.04% | 300.2만 |
|---|
| 2026.08.10 | ₩111,998 | ₩113,092 | ₩111,184 | ₩111,904 | -0.08% | 331만 |
|---|
| 2026.08.07 | ₩111,731 | ₩112,478 | ₩110,557 | ₩112,465 | +0.66% | 327.9만 |
|---|
| 2026.08.06 | ₩113,412 | ₩113,626 | ₩111,758 | ₩112,545 | -0.76% | 352.3만 |
|---|
| 2026.08.05 | ₩112,078 | ₩113,465 | ₩111,317 | ₩112,358 | +0.25% | 520.6만 |
|---|
| 2026.08.04 | ₩113,039 | ₩113,372 | ₩107,315 | ₩110,463 | -2.28% | 814.1만 |
|---|
| 2026.08.03 | ₩113,986 | ₩115,333 | ₩109,142 | ₩113,385 | -0.53% | 1009.4만 |
|---|
| 2026.07.31 | ₩112,678 | ₩114,346 | ₩112,171 | ₩113,732 | +0.94% | 332.9만 |
|---|
| 2026.07.30 | ₩113,052 | ₩113,572 | ₩111,477 | ₩113,025 | -0.02% | 285.1만 |
|---|
| 2026.07.29 | ₩113,505 | ₩114,613 | ₩113,159 | ₩113,839 | +0.29% | 331.6만 |
|---|
| 2026.07.28 | ₩113,746 | ₩115,614 | ₩112,865 | ₩113,679 | -0.06% | 385.3만 |
|---|
| 2026.07.27 | ₩110,997 | ₩112,558 | ₩110,970 | ₩112,198 | +1.08% | 205.7만 |
|---|
| 2026.07.24 | ₩109,676 | ₩111,050 | ₩109,356 | ₩110,890 | +1.11% | 221.4만 |
|---|
| 2026.07.23 | ₩106,941 | ₩109,276 | ₩106,941 | ₩109,049 | +1.97% | 216.6만 |
|---|
| 2026.07.22 | ₩108,956 | ₩110,810 | ₩108,222 | ₩109,569 | +0.56% | 279.3만 |
|---|
| 2026.07.21 | ₩107,141 | ₩109,129 | ₩106,621 | ₩108,369 | +1.15% | 220.2만 |
|---|
| 2026.07.20 | ₩109,996 | ₩110,250 | ₩107,715 | ₩107,782 | -2.01% | 220.1만 |
|---|
| 2026.07.17 | ₩110,837 | ₩112,211 | ₩108,262 | ₩108,996 | -1.66% | 349.5만 |
|---|
| 2026.07.16 | ₩108,449 | ₩110,383 | ₩108,275 | ₩109,743 | +1.19% | 242.9만 |
|---|
| 2026.07.15 | ₩110,143 | ₩110,557 | ₩107,101 | ₩107,715 | -2.20% | 281.9만 |
|---|
| 2026.07.14 | ₩111,477 | ₩111,504 | ₩109,529 | ₩110,543 | -0.84% | 278.6만 |
|---|
| 2026.07.13 | ₩112,265 | ₩113,159 | ₩111,237 | ₩111,357 | -0.81% | 201.5만 |
|---|
| 2026.07.10 | ₩109,850 | ₩111,998 | ₩109,596 | ₩111,851 | +1.82% | 263.6만 |
|---|
| 2026.07.09 | ₩111,224 | ₩112,251 | ₩109,142 | ₩109,449 | -1.60% | 536.7만 |
|---|
| 2026.07.08 | ₩112,998 | ₩113,039 | ₩110,530 | ₩110,970 | -1.79% | 252.8만 |
|---|
| 2026.07.07 | ₩111,464 | ₩113,826 | ₩110,797 | ₩112,905 | +1.29% | 288.2만 |
|---|
| 2026.07.06 | ₩112,625 | ₩113,199 | ₩110,797 | ₩112,385 | -0.21% | 415.4만 |
|---|
| 2026.07.02 | ₩110,837 | ₩113,239 | ₩110,637 | ₩113,185 | +2.12% | 365.2만 |
|---|
| 2026.07.01 | ₩110,784 | ₩111,771 | ₩110,437 | ₩111,451 | +0.60% | 402.1만 |
|---|
| 2026.06.30 | ₩110,610 | ₩111,611 | ₩110,010 | ₩111,517 | +0.82% | 426.4만 |
|---|
| 2026.06.29 | ₩110,343 | ₩111,477 | ₩109,783 | ₩111,277 | +0.85% | 333.4만 |
|---|
| 2026.06.26 | ₩109,343 | ₩110,637 | ₩108,929 | ₩110,503 | +1.06% | 570.5만 |
|---|
| 2026.06.25 | ₩107,488 | ₩109,583 | ₩107,355 | ₩107,875 | +0.36% | 334.5만 |
|---|
| 2026.06.24 | ₩106,300 | ₩108,155 | ₩105,260 | ₩107,528 | +1.15% | 380.4만 |
|---|
| 2026.06.23 | ₩105,367 | ₩106,180 | ₩104,406 | ₩105,780 | +0.39% | 364.2만 |
|---|
| 2026.06.22 | ₩104,980 | ₩105,673 | ₩103,992 | ₩104,046 | -0.89% | 375.9만 |
|---|
| 2026.06.18 | ₩107,234 | ₩107,234 | ₩104,633 | ₩105,006 | -2.08% | 646.1만 |
|---|
| 2026.06.17 | ₩105,380 | ₩106,074 | ₩104,726 | ₩105,407 | +0.03% | 369.3만 |
|---|
| 2026.06.16 | ₩106,848 | ₩107,595 | ₩105,326 | ₩105,994 | -0.80% | 277.5만 |
|---|
| 2026.06.15 | ₩105,353 | ₩106,367 | ₩104,526 | ₩106,327 | +0.92% | 456.5만 |
|---|
| 2026.06.12 | ₩107,008 | ₩107,008 | ₩105,340 | ₩105,660 | -1.26% | 249.1만 |
|---|
| 2026.06.11 | ₩104,619 | ₩106,888 | ₩104,619 | ₩106,260 | +1.57% | 358.3만 |
|---|
| 2026.06.10 | ₩104,499 | ₩105,513 | ₩103,792 | ₩104,793 | +0.28% | 276.2만 |
|---|
| 2026.06.09 | ₩101,857 | ₩104,312 | ₩101,404 | ₩103,472 | +1.59% | 249만 |
|---|
| 2026.06.08 | ₩101,470 | ₩102,551 | ₩101,404 | ₩102,044 | +0.57% | 280.2만 |
|---|
| 2026.06.05 | ₩99,562 | ₩101,937 | ₩99,402 | ₩101,791 | +2.24% | 360.5만 |
|---|
| 2026.06.04 | ₩101,604 | ₩101,937 | ₩99,055 | ₩99,202 | -2.36% | 242.7만 |
|---|
| 2026.06.03 | ₩98,348 | ₩100,510 | ₩98,268 | ₩100,390 | +2.08% | 291.2만 |
|---|
| 2026.06.02 | ₩98,121 | ₩99,562 | ₩97,441 | ₩98,869 | +0.76% | 363.5만 |
|---|
| 2026.06.01 | ₩99,843 | ₩100,470 | ₩97,961 | ₩98,362 | -1.48% | 331.6만 |
|---|
| 2026.05.29 | ₩101,017 | ₩101,497 | ₩100,310 | ₩101,150 | +0.13% | 523.6만 |
|---|
| 2026.05.28 | ₩101,764 | ₩101,964 | ₩99,976 | ₩101,297 | -0.46% | 275.9만 |
|---|
| 2026.05.27 | ₩100,870 | ₩101,671 | ₩100,176 | ₩100,363 | -0.50% | 298.4만 |
|---|
| 2026.05.26 | ₩101,270 | ₩101,751 | ₩100,003 | ₩100,496 | -0.76% | 287.3만 |
|---|
| 2026.05.22 | ₩102,631 | ₩102,858 | ₩101,284 | ₩101,791 | -0.82% | 333.2만 |
|---|
| 2026.05.21 | ₩98,735 | ₩102,871 | ₩97,855 | ₩102,738 | +4.05% | 377.1만 |
|---|
| 2026.05.20 | ₩99,923 | ₩101,190 | ₩99,055 | ₩100,683 | +0.76% | 308.2만 |
|---|
| 2026.05.19 | ₩98,175 | ₩101,124 | ₩97,348 | ₩100,323 | +2.19% | 364.3만 |
|---|
| 2026.05.18 | ₩97,147 | ₩98,402 | ₩96,707 | ₩98,095 | +0.98% | 370.7만 |
|---|
| 2026.05.15 | ₩97,481 | ₩97,695 | ₩96,654 | ₩96,827 | -0.67% | 503.5만 |
|---|
| 2026.05.14 | ₩98,228 | ₩98,495 | ₩97,388 | ₩97,468 | -0.77% | 241.9만 |
|---|
| 2026.05.13 | ₩96,961 | ₩98,282 | ₩96,867 | ₩97,654 | +0.72% | 322만 |
|---|
| 2026.05.12 | ₩96,961 | ₩97,961 | ₩95,987 | ₩97,374 | +0.43% | 286.4만 |
|---|
| 2026.05.11 | ₩96,547 | ₩97,308 | ₩96,093 | ₩96,827 | +0.29% | 319.1만 |
|---|
| 2026.05.08 | ₩97,761 | ₩98,335 | ₩96,627 | ₩96,654 | -1.13% | 365.5만 |
|---|
| 2026.05.07 | ₩97,388 | ₩97,494 | ₩95,506 | ₩97,241 | -0.15% | 500.9만 |
|---|
| 2026.05.06 | ₩98,282 | ₩98,815 | ₩97,441 | ₩97,841 | -0.45% | 432.8만 |
|---|
| 2026.05.05 | ₩96,801 | ₩97,815 | ₩96,414 | ₩97,187 | +0.40% | 262.4만 |
|---|
| 2026.05.04 | ₩98,068 | ₩99,136 | ₩96,307 | ₩96,721 | -1.37% | 369.2만 |
|---|
| 2026.05.01 | ₩100,136 | ₩100,710 | ₩98,588 | ₩98,802 | -1.33% | 348.9만 |
|---|
| 2026.04.30 | ₩98,789 | ₩100,230 | ₩98,789 | ₩99,683 | +0.90% | 471.4만 |
|---|
| 2026.04.29 | ₩96,734 | ₩98,949 | ₩96,734 | ₩98,695 | +2.03% | 573.8만 |
|---|
| 2026.04.28 | ₩98,735 | ₩99,282 | ₩95,480 | ₩97,895 | -0.85% | 800만 |
|---|
| 2026.04.27 | ₩101,871 | ₩102,378 | ₩99,963 | ₩100,550 | -1.30% | 539.5만 |
|---|
| 2026.04.24 | ₩100,763 | ₩102,511 | ₩100,176 | ₩102,151 | +1.38% | 479.9만 |
|---|
| 2026.04.23 | ₩101,070 | ₩101,857 | ₩100,483 | ₩101,150 | +0.08% | 434.1만 |
|---|
| 2026.04.22 | ₩100,270 | ₩101,030 | ₩99,629 | ₩100,777 | +0.51% | 387.4만 |
|---|
| 2026.04.21 | ₩102,458 | ₩102,605 | ₩99,736 | ₩99,789 | -2.60% | 349.3만 |
|---|
| 2026.04.20 | ₩101,991 | ₩102,778 | ₩101,297 | ₩101,751 | -0.24% | 317만 |
|---|
| 2026.04.17 | ₩98,922 | ₩102,244 | ₩98,895 | ₩101,764 | +2.87% | 574.8만 |
|---|
| 2026.04.16 | ₩99,002 | ₩99,536 | ₩97,468 | ₩98,802 | -0.20% | 591.5만 |
|---|
| 2026.04.15 | ₩98,735 | ₩100,043 | ₩98,282 | ₩98,855 | +0.12% | 803.9만 |
|---|
| 2026.04.14 | ₩98,121 | ₩99,229 | ₩98,041 | ₩98,789 | +0.68% | 601.9만 |
|---|
| 2026.04.13 | ₩97,428 | ₩98,375 | ₩96,907 | ₩97,881 | +0.47% | 692.2만 |
|---|
| 2026.04.10 | ₩100,070 | ₩100,536 | ₩95,560 | ₩97,161 | -2.91% | 990.6만 |
|---|
| 2026.04.09 | ₩99,669 | ₩100,336 | ₩98,588 | ₩100,056 | +0.39% | 387.5만 |
|---|
| 2026.04.08 | ₩98,495 | ₩100,510 | ₩98,495 | ₩100,270 | +1.80% | 596.2만 |
|---|
| 2026.04.07 | ₩96,827 | ₩98,575 | ₩96,093 | ₩97,721 | +0.92% | 491.5만 |
|---|
| 2026.04.06 | ₩94,332 | ₩97,775 | ₩94,225 | ₩97,721 | +3.59% | 639.6만 |
|---|
| 2026.04.02 | ₩94,853 | ₩96,400 | ₩93,959 | ₩94,946 | +0.10% | 676.1만 |
|---|
| 2026.04.01 | ₩95,640 | ₩96,801 | ₩94,826 | ₩96,294 | +0.68% | 966.8만 |
|---|
| 2026.03.31 | ₩92,531 | ₩95,306 | ₩90,983 | ₩95,173 | +2.86% | 1550.2만 |
|---|
| 2026.03.30 | ₩99,856 | ₩100,416 | ₩91,010 | ₩92,464 | -7.40% | 2464.2만 |
|---|
| 2026.03.27 | ₩110,237 | ₩110,370 | ₩108,929 | ₩109,142 | -0.99% | 261.6만 |
|---|
| 2026.03.26 | ₩109,623 | ₩111,664 | ₩109,489 | ₩110,263 | +0.58% | 202.4만 |
|---|
| 2026.03.25 | ₩110,477 | ₩111,064 | ₩108,622 | ₩110,477 | 0.00% | 300.6만 |
|---|
| 2026.03.24 | ₩108,289 | ₩110,543 | ₩107,875 | ₩109,863 | +1.45% | 324.6만 |
|---|
| 2026.03.23 | ₩110,076 | ₩110,650 | ₩108,769 | ₩108,876 | -1.09% | 311.6만 |
|---|
| 2026.03.20 | ₩109,463 | ₩110,357 | ₩108,102 | ₩108,515 | -0.87% | 495.5만 |
|---|
| 2026.03.19 | ₩110,023 | ₩110,477 | ₩108,062 | ₩108,969 | -0.96% | 265.9만 |
|---|
| 2026.03.18 | ₩111,838 | ₩112,265 | ₩110,050 | ₩110,090 | -1.56% | 257.4만 |
|---|
| 2026.03.17 | ₩113,319 | ₩113,812 | ₩112,278 | ₩112,465 | -0.75% | 227.5만 |
|---|
| 2026.03.16 | ₩114,253 | ₩114,399 | ₩112,692 | ₩112,772 | -1.30% | 234.4만 |
|---|
| 2026.03.13 | ₩114,146 | ₩114,640 | ₩113,212 | ₩114,066 | -0.07% | 258.5만 |
|---|
| 2026.03.12 | ₩111,704 | ₩114,586 | ₩111,437 | ₩113,292 | +1.42% | 296만 |
|---|
| 2026.03.11 | ₩111,971 | ₩112,932 | ₩111,384 | ₩112,825 | +0.76% | 294.7만 |
|---|
| 2026.03.10 | ₩112,678 | ₩114,013 | ₩111,824 | ₩112,465 | -0.19% | 264.4만 |
|---|
| 2026.03.09 | ₩112,812 | ₩113,225 | ₩110,423 | ₩113,012 | +0.18% | 319.1만 |
|---|
| 2026.03.06 | ₩113,345 | ₩114,426 | ₩112,078 | ₩113,719 | +0.33% | 405.3만 |
|---|
| 2026.03.05 | ₩114,773 | ₩116,347 | ₩114,199 | ₩114,453 | -0.28% | 476.8만 |
|---|
| 2026.03.04 | ₩118,002 | ₩118,002 | ₩115,307 | ₩116,921 | -0.92% | 405.8만 |
|---|
| 2026.03.03 | ₩119,243 | ₩120,057 | ₩116,975 | ₩117,428 | -1.52% | 402.6만 |
|---|
| 2026.03.02 | ₩121,244 | ₩122,031 | ₩119,923 | ₩120,724 | -0.43% | 246.6만 |
|---|
| 2026.02.27 | ₩118,936 | ₩121,671 | ₩118,762 | ₩121,631 | +2.27% | 374.2만 |
|---|
| 2026.02.26 | ₩119,550 | ₩120,524 | ₩118,549 | ₩118,909 | -0.54% | 303.2만 |
|---|
| 2026.02.25 | ₩119,470 | ₩119,670 | ₩117,415 | ₩118,923 | -0.46% | 225.7만 |
|---|
| 2026.02.24 | ₩119,416 | ₩120,310 | ₩118,642 | ₩119,910 | +0.41% | 244.3만 |
|---|
| 2026.02.23 | ₩119,977 | ₩121,177 | ₩118,576 | ₩119,323 | -0.54% | 375.5만 |
|---|
| 2026.02.20 | ₩120,097 | ₩120,470 | ₩119,243 | ₩120,257 | +0.13% | 264.6만 |
|---|
| 2026.02.19 | ₩119,243 | ₩120,163 | ₩118,709 | ₩119,643 | +0.34% | 258.7만 |
|---|
| 2026.02.18 | ₩119,376 | ₩120,564 | ₩118,749 | ₩119,123 | -0.21% | 343만 |
|---|
| 2026.02.17 | ₩121,991 | ₩122,552 | ₩118,629 | ₩119,683 | -1.89% | 426만 |
|---|
| 2026.02.13 | ₩119,763 | ₩121,911 | ₩118,762 | ₩120,831 | +0.89% | 402.8만 |
|---|
| 2026.02.12 | ₩117,775 | ₩121,951 | ₩117,775 | ₩119,963 | +1.86% | 864.1만 |
|---|
| 2026.02.11 | ₩116,081 | ₩118,295 | ₩115,880 | ₩117,468 | +1.20% | 550.4만 |
|---|
| 2026.02.10 | ₩115,373 | ₩117,909 | ₩114,987 | ₩116,908 | +1.33% | 374.8만 |
|---|
| 2026.02.09 | ₩115,480 | ₩116,548 | ₩114,853 | ₩115,373 | -0.09% | 388.9만 |
|---|
| 2026.02.06 | ₩113,119 | ₩115,707 | ₩112,838 | ₩115,454 | +2.06% | 328.7만 |
|---|
| 2026.02.05 | ₩113,065 | ₩114,613 | ₩112,598 | ₩112,905 | -0.14% | 374만 |
|---|
| 2026.02.04 | ₩113,412 | ₩114,186 | ₩111,891 | ₩112,945 | -0.41% | 425만 |
|---|
| 2026.02.03 | ₩110,223 | ₩113,305 | ₩109,436 | ₩112,905 | +2.43% | 444.4만 |
|---|
| 2026.02.02 | ₩112,238 | ₩112,585 | ₩110,250 | ₩110,557 | -1.50% | 531.3만 |
|---|
| 2026.01.30 | ₩112,118 | ₩112,518 | ₩110,850 | ₩111,878 | -0.21% | 524.3만 |
|---|
| 2026.01.29 | ₩111,771 | ₩112,305 | ₩110,744 | ₩112,225 | +0.41% | 408.2만 |
|---|
| 2026.01.28 | ₩112,078 | ₩113,852 | ₩110,624 | ₩111,424 | -0.58% | 569.6만 |
|---|
| 2026.01.27 | ₩105,300 | ₩112,024 | ₩103,152 | ₩111,971 | +6.34% | 1100.4만 |
|---|
| 2026.01.26 | ₩102,778 | ₩102,911 | ₩100,883 | ₩100,910 | -1.82% | 430.2만 |
|---|
| 2026.01.23 | ₩102,258 | ₩102,738 | ₩101,177 | ₩101,684 | -0.56% | 336만 |
|---|
| 2026.01.22 | ₩102,618 | ₩103,178 | ₩101,977 | ₩102,525 | -0.09% | 293.6만 |
|---|
| 2026.01.21 | ₩102,444 | ₩103,205 | ₩102,098 | ₩102,645 | +0.20% | 277.4만 |
|---|
| 2026.01.20 | ₩104,673 | ₩104,806 | ₩101,857 | ₩102,098 | -2.46% | 541.8만 |
|---|
| 2026.01.16 | ₩104,966 | ₩105,380 | ₩103,659 | ₩105,140 | +0.17% | 360.9만 |
|---|
| 2026.01.15 | ₩102,938 | ₩105,740 | ₩102,551 | ₩105,647 | +2.63% | 567.6만 |
|---|
| 2026.01.14 | ₩101,697 | ₩103,685 | ₩101,697 | ₩102,885 | +1.17% | 490.9만 |
|---|
| 2026.01.13 | ₩99,269 | ₩101,764 | ₩99,269 | ₩101,484 | +2.23% | 512.5만 |
|---|
| 2026.01.12 | ₩99,643 | ₩100,190 | ₩98,722 | ₩99,176 | -0.47% | 405.3만 |
|---|
| 2026.01.09 | ₩99,055 | ₩99,442 | ₩98,095 | ₩99,109 | +0.05% | 237.9만 |
|---|
| 2026.01.08 | ₩96,133 | ₩99,763 | ₩95,867 | ₩99,095 | +3.08% | 320.7만 |
|---|
| 2026.01.07 | ₩97,748 | ₩98,388 | ₩96,187 | ₩96,227 | -1.56% | 417.7만 |
|---|
| 2026.01.06 | ₩96,814 | ₩97,614 | ₩96,494 | ₩97,428 | +0.63% | 304.3만 |
|---|
| 2026.01.05 | ₩96,027 | ₩97,601 | ₩95,039 | ₩97,121 | +1.14% | 406.8만 |
|---|
| 2026.01.02 | ₩97,308 | ₩97,521 | ₩95,867 | ₩96,894 | -0.43% | 310.5만 |
|---|
| 2025.12.31 | ₩98,882 | ₩99,069 | ₩98,295 | ₩98,322 | -0.57% | 148.1만 |
|---|
| 2025.12.30 | ₩98,989 | ₩99,429 | ₩98,855 | ₩99,002 | +0.01% | 133.4만 |
|---|
| 2025.12.29 | ₩99,282 | ₩99,429 | ₩98,855 | ₩99,349 | +0.07% | 195.3만 |
|---|
| 2025.12.26 | ₩98,962 | ₩99,349 | ₩98,709 | ₩99,042 | +0.08% | 115.6만 |
|---|
| 2025.12.24 | ₩98,922 | ₩99,309 | ₩98,602 | ₩99,069 | +0.15% | 95.6만 |
|---|
| 2025.12.23 | ₩99,376 | ₩99,603 | ₩98,375 | ₩98,722 | -0.66% | 211.1만 |
|---|
| 2025.12.22 | ₩98,962 | ₩99,816 | ₩98,722 | ₩99,509 | +0.55% | 201만 |
|---|
| 2025.12.19 | ₩100,256 | ₩100,403 | ₩99,389 | ₩99,389 | -0.87% | 596.3만 |
|---|
| 2025.12.18 | ₩101,030 | ₩101,417 | ₩99,909 | ₩100,163 | -0.86% | 375.4만 |
|---|
| 2025.12.17 | ₩100,350 | ₩101,324 | ₩100,136 | ₩101,070 | +0.72% | 227.1만 |
|---|
| 2025.12.16 | ₩101,230 | ₩101,524 | ₩99,896 | ₩100,230 | -0.99% | 293.1만 |
|---|
| 2025.12.15 | ₩99,549 | ₩102,244 | ₩99,189 | ₩100,643 | +1.10% | 326.8만 |
|---|
| 2025.12.12 | ₩99,055 | ₩99,469 | ₩98,508 | ₩99,189 | +0.13% | 219.5만 |
|---|
| 2025.12.11 | ₩98,575 | ₩99,456 | ₩98,095 | ₩99,042 | +0.47% | 301.5만 |
|---|
| 2025.12.10 | ₩97,001 | ₩98,228 | ₩96,627 | ₩98,162 | +1.20% | 339.1만 |
|---|
| 2025.12.09 | ₩96,934 | ₩97,975 | ₩96,801 | ₩96,854 | -0.08% | 358.5만 |
|---|
| 2025.12.08 | ₩97,574 | ₩97,868 | ₩96,414 | ₩97,014 | -0.57% | 266.1만 |
|---|
| 2025.12.05 | ₩97,735 | ₩98,655 | ₩97,494 | ₩97,534 | -0.20% | 318.2만 |
|---|
| 2025.12.04 | ₩98,495 | ₩98,869 | ₩97,401 | ₩97,988 | -0.51% | 307.2만 |
|---|
| 2025.12.03 | ₩99,589 | ₩100,416 | ₩97,815 | ₩97,881 | -1.71% | 375.4만 |
|---|
| 2025.12.02 | ₩100,883 | ₩100,950 | ₩98,562 | ₩99,322 | -1.55% | 476.1만 |
|---|
| 2025.12.01 | ₩101,297 | ₩101,817 | ₩100,483 | ₩101,284 | -0.01% | 374.9만 |
|---|
| 2025.11.28 | ₩101,044 | ₩102,471 | ₩100,710 | ₩101,671 | +0.62% | 182.5만 |
|---|
| 2025.11.26 | ₩101,204 | ₩102,044 | ₩101,003 | ₩101,270 | +0.07% | 322만 |
|---|
| 2025.11.25 | ₩100,110 | ₩101,791 | ₩100,110 | ₩101,284 | +1.17% | 398.1만 |
|---|
| 2025.11.24 | ₩101,671 | ₩102,111 | ₩99,002 | ₩99,669 | -1.97% | 424.9만 |
|---|
| 2025.11.21 | ₩101,377 | ₩103,352 | ₩101,017 | ₩102,244 | +0.86% | 341.6만 |
|---|
| 2025.11.20 | ₩101,244 | ₩101,751 | ₩100,243 | ₩100,710 | -0.53% | 282.4만 |
|---|
| 2025.11.19 | ₩101,324 | ₩101,524 | ₩100,256 | ₩101,044 | -0.28% | 236.3만 |
|---|
| 2025.11.18 | ₩100,870 | ₩101,564 | ₩100,336 | ₩101,270 | +0.40% | 262만 |
|---|
| 2025.11.17 | ₩100,550 | ₩101,017 | ₩99,749 | ₩100,243 | -0.31% | 316.7만 |
|---|
| 2025.11.14 | ₩100,470 | ₩101,070 | ₩99,082 | ₩99,683 | -0.78% | 254.3만 |
|---|
| 2025.11.13 | ₩100,563 | ₩101,230 | ₩100,056 | ₩100,163 | -0.40% | 274.3만 |
|---|
| 2025.11.12 | ₩100,990 | ₩101,617 | ₩100,563 | ₩100,630 | -0.36% | 300.6만 |
|---|
| 2025.11.11 | ₩99,202 | ₩100,897 | ₩98,789 | ₩100,723 | +1.53% | 325.1만 |
|---|
| 2025.11.10 | ₩100,296 | ₩100,430 | ₩98,922 | ₩99,509 | -0.78% | 274.9만 |
|---|
| 2025.11.07 | ₩98,055 | ₩100,416 | ₩97,401 | ₩100,310 | +2.30% | 369.7만 |
|---|
| 2025.11.06 | ₩97,641 | ₩98,322 | ₩97,228 | ₩97,281 | -0.37% | 289.5만 |
|---|
| 2025.11.05 | ₩97,788 | ₩97,935 | ₩96,841 | ₩97,641 | -0.15% | 348만 |
|---|
| 2025.11.04 | ₩97,134 | ₩98,215 | ₩97,081 | ₩97,534 | +0.41% | 284.6만 |
|---|
| 2025.11.03 | ₩98,602 | ₩98,669 | ₩96,894 | ₩97,268 | -1.35% | 367.9만 |
|---|
| 2025.10.31 | ₩98,989 | ₩99,776 | ₩98,495 | ₩99,109 | +0.12% | 339.6만 |
|---|
| 2025.10.30 | ₩99,242 | ₩100,336 | ₩98,802 | ₩99,669 | +0.43% | 523만 |
|---|
| 2025.10.29 | ₩100,496 | ₩100,977 | ₩98,882 | ₩99,122 | -1.37% | 405.7만 |
|---|
| 2025.10.28 | ₩102,738 | ₩103,672 | ₩100,070 | ₩101,257 | -1.44% | 554만 |
|---|
| 2025.10.27 | ₩102,751 | ₩104,126 | ₩102,485 | ₩104,072 | +1.29% | 405.3만 |
|---|
| 2025.10.24 | ₩104,619 | ₩104,886 | ₩102,938 | ₩103,205 | -1.35% | 222.8만 |
|---|
| 2025.10.23 | ₩104,646 | ₩104,953 | ₩103,645 | ₩104,352 | -0.28% | 385.6만 |
|---|
| 2025.10.22 | ₩105,367 | ₩106,474 | ₩104,793 | ₩104,873 | -0.47% | 271.6만 |
|---|
| 2025.10.21 | ₩106,901 | ₩107,261 | ₩105,513 | ₩105,620 | -1.20% | 268.1만 |
|---|
| 2025.10.20 | ₩106,607 | ₩107,048 | ₩106,300 | ₩106,607 | 0.00% | 192.1만 |
|---|
| 2025.10.17 | ₩105,820 | ₩106,701 | ₩104,886 | ₩106,621 | +0.76% | 250.4만 |
|---|
| 2025.10.16 | ₩106,767 | ₩107,114 | ₩104,753 | ₩105,180 | -1.49% | 295.5만 |
|---|
| 2025.10.15 | ₩106,928 | ₩109,129 | ₩106,581 | ₩106,861 | -0.06% | 347.5만 |
|---|
| 2025.10.14 | ₩104,619 | ₩106,994 | ₩104,299 | ₩106,928 | +2.21% | 202.6만 |
|---|
| 2025.10.13 | ₩104,019 | ₩104,900 | ₩103,365 | ₩104,433 | +0.40% | 178.8만 |
|---|
| 2025.10.10 | ₩104,473 | ₩105,447 | ₩104,112 | ₩104,673 | +0.19% | 202.1만 |
|---|