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 | ₩103,947 | ₩104,922 | ₩103,814 | ₩104,308 | +0.35% | 228.4만 |
| 2026.10.08 | ₩102,465 | ₩105,509 | ₩102,198 | ₩104,388 | +1.88% | 480.9만 |
| 2026.10.07 | ₩103,306 | ₩103,653 | ₩102,372 | ₩102,505 | -0.78% | 237.8만 |
| 2026.10.06 | ₩102,212 | ₩103,400 | ₩102,145 | ₩103,386 | +1.15% | 334.2만 |
| 2026.10.05 | ₩103,360 | ₩103,640 | ₩101,571 | ₩101,958 | -1.36% | 534.3만 |
| 2026.10.02 | ₩103,346 | ₩104,081 | ₩102,906 | ₩103,440 | +0.09% | 398.8만 |
| 2026.10.01 | ₩104,227 | ₩104,882 | ₩103,039 | ₩103,814 | -0.40% | 464.3만 |
| 2026.09.30 | ₩105,509 | ₩105,549 | ₩104,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,067 |
| -1.37% |
| 460.4만 |
| 2026.09.29 | ₩104,655 | ₩105,856 | ₩103,894 | ₩104,775 | +0.11% | 363.1만 |
|---|
| 2026.09.28 | ₩104,508 | ₩105,015 | ₩103,640 | ₩104,882 | +0.36% | 415.2만 |
|---|
| 2026.09.25 | ₩104,267 | ₩105,656 | ₩103,467 | ₩104,735 | +0.45% | 547.3만 |
|---|
| 2026.09.24 | ₩103,467 | ₩104,935 | ₩102,786 | ₩104,374 | +0.88% | 685.6만 |
|---|
| 2026.09.23 | ₩104,922 | ₩105,496 | ₩102,826 | ₩102,973 | -1.86% | 554.4만 |
|---|
| 2026.09.22 | ₩105,442 | ₩105,682 | ₩104,534 | ₩105,015 | -0.41% | 356.5만 |
|---|
| 2026.09.21 | ₩105,456 | ₩105,629 | ₩104,308 | ₩104,695 | -0.72% | 392.9만 |
|---|
| 2026.09.18 | ₩105,242 | ₩106,470 | ₩104,761 | ₩105,522 | +0.27% | 735.7만 |
|---|
| 2026.09.17 | ₩105,496 | ₩106,270 | ₩104,882 | ₩105,602 | +0.10% | 480만 |
|---|
| 2026.09.16 | ₩106,430 | ₩106,977 | ₩104,615 | ₩105,068 | -1.28% | 631.2만 |
|---|
| 2026.09.15 | ₩109,620 | ₩109,620 | ₩105,656 | ₩106,256 | -3.07% | 1366.1만 |
|---|
| 2026.09.14 | ₩112,557 | ₩112,984 | ₩111,222 | ₩111,516 | -0.93% | 231.1만 |
|---|
| 2026.09.11 | ₩110,795 | ₩113,064 | ₩110,728 | ₩111,075 | +0.25% | 348.7만 |
|---|
| 2026.09.10 | ₩109,060 | ₩110,021 | ₩108,406 | ₩109,874 | +0.75% | 429.5만 |
|---|
| 2026.09.09 | ₩107,191 | ₩112,023 | ₩106,390 | ₩108,886 | +1.58% | 611.9만 |
|---|
| 2026.09.08 | ₩106,110 | ₩107,191 | ₩106,070 | ₩106,577 | +0.44% | 225.6만 |
|---|
| 2026.09.04 | ₩107,658 | ₩108,526 | ₩106,804 | ₩106,857 | -0.74% | 216.1만 |
|---|
| 2026.09.03 | ₩109,594 | ₩109,994 | ₩108,085 | ₩108,232 | -1.24% | 238.4만 |
|---|
| 2026.09.02 | ₩110,128 | ₩110,662 | ₩109,100 | ₩109,140 | -0.90% | 293.3만 |
|---|
| 2026.09.01 | ₩109,126 | ₩110,381 | ₩108,579 | ₩109,607 | +0.44% | 220만 |
|---|
| 2026.08.31 | ₩109,487 | ₩109,767 | ₩107,511 | ₩108,232 | -1.15% | 276.1만 |
|---|
| 2026.08.28 | ₩110,141 | ₩110,395 | ₩108,766 | ₩109,380 | -0.69% | 208.3만 |
|---|
| 2026.08.27 | ₩110,555 | ₩110,728 | ₩109,861 | ₩110,061 | -0.45% | 144.7만 |
|---|
| 2026.08.26 | ₩111,729 | ₩112,437 | ₩111,129 | ₩111,155 | -0.51% | 194.5만 |
|---|
| 2026.08.25 | ₩111,516 | ₩111,863 | ₩110,675 | ₩111,409 | -0.10% | 167만 |
|---|
| 2026.08.24 | ₩112,250 | ₩113,799 | ₩111,783 | ₩111,943 | -0.27% | 174.7만 |
|---|
| 2026.08.21 | ₩111,609 | ₩112,517 | ₩111,329 | ₩112,263 | +0.59% | 217.1만 |
|---|
| 2026.08.20 | ₩109,994 | ₩113,078 | ₩109,954 | ₩110,875 | +0.80% | 302.2만 |
|---|
| 2026.08.19 | ₩110,128 | ₩110,995 | ₩109,367 | ₩110,074 | -0.05% | 204.8만 |
|---|
| 2026.08.18 | ₩110,715 | ₩110,808 | ₩109,327 | ₩109,407 | -1.18% | 197.1만 |
|---|
| 2026.08.17 | ₩109,634 | ₩110,061 | ₩109,086 | ₩109,260 | -0.34% | 217.6만 |
|---|
| 2026.08.14 | ₩111,369 | ₩112,130 | ₩110,608 | ₩110,782 | -0.53% | 276.8만 |
|---|
| 2026.08.13 | ₩113,451 | ₩113,999 | ₩111,302 | ₩111,529 | -1.69% | 264.6만 |
|---|
| 2026.08.12 | ₩111,583 | ₩113,852 | ₩111,316 | ₩113,051 | +1.32% | 373.1만 |
|---|
| 2026.08.11 | ₩111,316 | ₩112,837 | ₩111,316 | ₩112,477 | +1.04% | 300.2만 |
|---|
| 2026.08.10 | ₩112,050 | ₩113,144 | ₩111,236 | ₩111,956 | -0.08% | 331만 |
|---|
| 2026.08.07 | ₩111,783 | ₩112,530 | ₩110,608 | ₩112,517 | +0.66% | 327.9만 |
|---|
| 2026.08.06 | ₩113,465 | ₩113,678 | ₩111,810 | ₩112,597 | -0.76% | 352.3만 |
|---|
| 2026.08.05 | ₩112,130 | ₩113,518 | ₩111,369 | ₩112,410 | +0.25% | 520.6만 |
|---|
| 2026.08.04 | ₩113,091 | ₩113,425 | ₩107,364 | ₩110,515 | -2.28% | 814.1만 |
|---|
| 2026.08.03 | ₩114,039 | ₩115,387 | ₩109,193 | ₩113,438 | -0.53% | 1009.4만 |
|---|
| 2026.07.31 | ₩112,731 | ₩114,399 | ₩112,223 | ₩113,785 | +0.94% | 332.9만 |
|---|
| 2026.07.30 | ₩113,104 | ₩113,625 | ₩111,529 | ₩113,078 | -0.02% | 285.1만 |
|---|
| 2026.07.29 | ₩113,558 | ₩114,666 | ₩113,211 | ₩113,892 | +0.29% | 331.6만 |
|---|
| 2026.07.28 | ₩113,799 | ₩115,667 | ₩112,917 | ₩113,732 | -0.06% | 385.3만 |
|---|
| 2026.07.27 | ₩111,049 | ₩112,610 | ₩111,022 | ₩112,250 | +1.08% | 205.7만 |
|---|
| 2026.07.24 | ₩109,727 | ₩111,102 | ₩109,407 | ₩110,942 | +1.11% | 221.4만 |
|---|
| 2026.07.23 | ₩106,991 | ₩109,327 | ₩106,991 | ₩109,100 | +1.97% | 216.6만 |
|---|
| 2026.07.22 | ₩109,006 | ₩110,862 | ₩108,272 | ₩109,620 | +0.56% | 279.3만 |
|---|
| 2026.07.21 | ₩107,191 | ₩109,180 | ₩106,670 | ₩108,419 | +1.15% | 220.2만 |
|---|
| 2026.07.20 | ₩110,048 | ₩110,301 | ₩107,765 | ₩107,832 | -2.01% | 220.1만 |
|---|
| 2026.07.17 | ₩110,888 | ₩112,263 | ₩108,312 | ₩109,046 | -1.66% | 349.5만 |
|---|
| 2026.07.16 | ₩108,499 | ₩110,435 | ₩108,326 | ₩109,794 | +1.19% | 242.9만 |
|---|
| 2026.07.15 | ₩110,194 | ₩110,608 | ₩107,151 | ₩107,765 | -2.20% | 281.9만 |
|---|
| 2026.07.14 | ₩111,529 | ₩111,556 | ₩109,580 | ₩110,595 | -0.84% | 278.6만 |
|---|
| 2026.07.13 | ₩112,317 | ₩113,211 | ₩111,289 | ₩111,409 | -0.81% | 201.5만 |
|---|
| 2026.07.10 | ₩109,901 | ₩112,050 | ₩109,647 | ₩111,903 | +1.82% | 263.6만 |
|---|
| 2026.07.09 | ₩111,276 | ₩112,303 | ₩109,193 | ₩109,500 | -1.60% | 536.7만 |
|---|
| 2026.07.08 | ₩113,051 | ₩113,091 | ₩110,581 | ₩111,022 | -1.79% | 252.8만 |
|---|
| 2026.07.07 | ₩111,516 | ₩113,879 | ₩110,848 | ₩112,958 | +1.29% | 288.2만 |
|---|
| 2026.07.06 | ₩112,677 | ₩113,251 | ₩110,848 | ₩112,437 | -0.21% | 415.4만 |
|---|
| 2026.07.02 | ₩110,888 | ₩113,291 | ₩110,688 | ₩113,238 | +2.12% | 365.2만 |
|---|
| 2026.07.01 | ₩110,835 | ₩111,823 | ₩110,488 | ₩111,503 | +0.60% | 402.1만 |
|---|
| 2026.06.30 | ₩110,662 | ₩111,663 | ₩110,061 | ₩111,569 | +0.82% | 426.4만 |
|---|
| 2026.06.29 | ₩110,395 | ₩111,529 | ₩109,834 | ₩111,329 | +0.85% | 333.4만 |
|---|
| 2026.06.26 | ₩109,393 | ₩110,688 | ₩108,980 | ₩110,555 | +1.06% | 570.5만 |
|---|
| 2026.06.25 | ₩107,538 | ₩109,634 | ₩107,404 | ₩107,925 | +0.36% | 334.5만 |
|---|
| 2026.06.24 | ₩106,350 | ₩108,205 | ₩105,309 | ₩107,578 | +1.15% | 380.4만 |
|---|
| 2026.06.23 | ₩105,415 | ₩106,230 | ₩104,454 | ₩105,829 | +0.39% | 364.2만 |
|---|
| 2026.06.22 | ₩105,028 | ₩105,722 | ₩104,041 | ₩104,094 | -0.89% | 375.9만 |
|---|
| 2026.06.18 | ₩107,284 | ₩107,284 | ₩104,681 | ₩105,055 | -2.08% | 646.1만 |
|---|
| 2026.06.17 | ₩105,429 | ₩106,123 | ₩104,775 | ₩105,456 | +0.03% | 369.3만 |
|---|
| 2026.06.16 | ₩106,897 | ₩107,645 | ₩105,375 | ₩106,043 | -0.80% | 277.5만 |
|---|
| 2026.06.15 | ₩105,402 | ₩106,417 | ₩104,574 | ₩106,377 | +0.92% | 456.5만 |
|---|
| 2026.06.12 | ₩107,057 | ₩107,057 | ₩105,389 | ₩105,709 | -1.26% | 249.1만 |
|---|
| 2026.06.11 | ₩104,668 | ₩106,937 | ₩104,668 | ₩106,310 | +1.57% | 358.3만 |
|---|
| 2026.06.10 | ₩104,548 | ₩105,562 | ₩103,840 | ₩104,841 | +0.28% | 276.2만 |
|---|
| 2026.06.09 | ₩101,905 | ₩104,361 | ₩101,451 | ₩103,520 | +1.59% | 249만 |
|---|
| 2026.06.08 | ₩101,518 | ₩102,599 | ₩101,451 | ₩102,092 | +0.57% | 280.2만 |
|---|
| 2026.06.05 | ₩99,609 | ₩101,985 | ₩99,449 | ₩101,838 | +2.24% | 360.5만 |
|---|
| 2026.06.04 | ₩101,651 | ₩101,985 | ₩99,101 | ₩99,248 | -2.36% | 242.7만 |
|---|
| 2026.06.03 | ₩98,394 | ₩100,557 | ₩98,314 | ₩100,436 | +2.08% | 291.2만 |
|---|
| 2026.06.02 | ₩98,167 | ₩99,609 | ₩97,486 | ₩98,915 | +0.76% | 363.5만 |
|---|
| 2026.06.01 | ₩99,889 | ₩100,516 | ₩98,007 | ₩98,407 | -1.48% | 331.6만 |
|---|
| 2026.05.29 | ₩101,064 | ₩101,544 | ₩100,356 | ₩101,197 | +0.13% | 523.6만 |
|---|
| 2026.05.28 | ₩101,811 | ₩102,012 | ₩100,023 | ₩101,344 | -0.46% | 275.9만 |
|---|
| 2026.05.27 | ₩100,917 | ₩101,718 | ₩100,223 | ₩100,410 | -0.50% | 298.4만 |
|---|
| 2026.05.26 | ₩101,317 | ₩101,798 | ₩100,049 | ₩100,543 | -0.76% | 287.3만 |
|---|
| 2026.05.22 | ₩102,679 | ₩102,906 | ₩101,331 | ₩101,838 | -0.82% | 333.2만 |
|---|
| 2026.05.21 | ₩98,781 | ₩102,919 | ₩97,900 | ₩102,786 | +4.05% | 377.1만 |
|---|
| 2026.05.20 | ₩99,969 | ₩101,237 | ₩99,101 | ₩100,730 | +0.76% | 308.2만 |
|---|
| 2026.05.19 | ₩98,220 | ₩101,171 | ₩97,393 | ₩100,370 | +2.19% | 364.3만 |
|---|
| 2026.05.18 | ₩97,193 | ₩98,447 | ₩96,752 | ₩98,140 | +0.98% | 370.7만 |
|---|
| 2026.05.15 | ₩97,526 | ₩97,740 | ₩96,699 | ₩96,872 | -0.67% | 503.5만 |
|---|
| 2026.05.14 | ₩98,274 | ₩98,541 | ₩97,433 | ₩97,513 | -0.77% | 241.9만 |
|---|
| 2026.05.13 | ₩97,006 | ₩98,327 | ₩96,912 | ₩97,700 | +0.72% | 322만 |
|---|
| 2026.05.12 | ₩97,006 | ₩98,007 | ₩96,031 | ₩97,420 | +0.43% | 286.4만 |
|---|
| 2026.05.11 | ₩96,592 | ₩97,353 | ₩96,138 | ₩96,872 | +0.29% | 319.1만 |
|---|
| 2026.05.08 | ₩97,807 | ₩98,381 | ₩96,672 | ₩96,699 | -1.13% | 365.5만 |
|---|
| 2026.05.07 | ₩97,433 | ₩97,540 | ₩95,551 | ₩97,286 | -0.15% | 500.9만 |
|---|
| 2026.05.06 | ₩98,327 | ₩98,861 | ₩97,486 | ₩97,887 | -0.45% | 432.8만 |
|---|
| 2026.05.05 | ₩96,846 | ₩97,860 | ₩96,458 | ₩97,233 | +0.40% | 262.4만 |
|---|
| 2026.05.04 | ₩98,114 | ₩99,182 | ₩96,352 | ₩96,765 | -1.37% | 369.2만 |
|---|
| 2026.05.01 | ₩100,183 | ₩100,757 | ₩98,634 | ₩98,848 | -1.33% | 348.9만 |
|---|
| 2026.04.30 | ₩98,835 | ₩100,276 | ₩98,835 | ₩99,729 | +0.90% | 471.4만 |
|---|
| 2026.04.29 | ₩96,779 | ₩98,995 | ₩96,779 | ₩98,741 | +2.03% | 573.8만 |
|---|
| 2026.04.28 | ₩98,781 | ₩99,328 | ₩95,524 | ₩97,940 | -0.85% | 800만 |
|---|
| 2026.04.27 | ₩101,918 | ₩102,425 | ₩100,009 | ₩100,597 | -1.30% | 539.5만 |
|---|
| 2026.04.24 | ₩100,810 | ₩102,559 | ₩100,223 | ₩102,198 | +1.38% | 479.9만 |
|---|
| 2026.04.23 | ₩101,117 | ₩101,905 | ₩100,530 | ₩101,197 | +0.08% | 434.1만 |
|---|
| 2026.04.22 | ₩100,316 | ₩101,077 | ₩99,675 | ₩100,823 | +0.51% | 387.4만 |
|---|
| 2026.04.21 | ₩102,505 | ₩102,652 | ₩99,782 | ₩99,836 | -2.60% | 349.3만 |
|---|
| 2026.04.20 | ₩102,038 | ₩102,826 | ₩101,344 | ₩101,798 | -0.24% | 317만 |
|---|
| 2026.04.17 | ₩98,968 | ₩102,292 | ₩98,941 | ₩101,811 | +2.87% | 574.8만 |
|---|
| 2026.04.16 | ₩99,048 | ₩99,582 | ₩97,513 | ₩98,848 | -0.20% | 591.5만 |
|---|
| 2026.04.15 | ₩98,781 | ₩100,089 | ₩98,327 | ₩98,901 | +0.12% | 803.9만 |
|---|
| 2026.04.14 | ₩98,167 | ₩99,275 | ₩98,087 | ₩98,835 | +0.68% | 601.9만 |
|---|
| 2026.04.13 | ₩97,473 | ₩98,421 | ₩96,952 | ₩97,927 | +0.47% | 692.2만 |
|---|
| 2026.04.10 | ₩100,116 | ₩100,583 | ₩95,604 | ₩97,206 | -2.91% | 990.6만 |
|---|
| 2026.04.09 | ₩99,716 | ₩100,383 | ₩98,634 | ₩100,103 | +0.39% | 387.5만 |
|---|
| 2026.04.08 | ₩98,541 | ₩100,557 | ₩98,541 | ₩100,316 | +1.80% | 596.2만 |
|---|
| 2026.04.07 | ₩96,872 | ₩98,621 | ₩96,138 | ₩97,767 | +0.92% | 491.5만 |
|---|
| 2026.04.06 | ₩94,376 | ₩97,820 | ₩94,269 | ₩97,767 | +3.59% | 639.6만 |
|---|
| 2026.04.02 | ₩94,897 | ₩96,445 | ₩94,002 | ₩94,990 | +0.10% | 676.1만 |
|---|
| 2026.04.01 | ₩95,684 | ₩96,846 | ₩94,870 | ₩96,338 | +0.68% | 966.8만 |
|---|
| 2026.03.31 | ₩92,574 | ₩95,350 | ₩91,025 | ₩95,217 | +2.86% | 1550.2만 |
|---|
| 2026.03.30 | ₩99,902 | ₩100,463 | ₩91,052 | ₩92,507 | -7.40% | 2464.2만 |
|---|
| 2026.03.27 | ₩110,288 | ₩110,421 | ₩108,980 | ₩109,193 | -0.99% | 261.6만 |
|---|
| 2026.03.26 | ₩109,674 | ₩111,716 | ₩109,540 | ₩110,314 | +0.58% | 202.4만 |
|---|
| 2026.03.25 | ₩110,528 | ₩111,115 | ₩108,673 | ₩110,528 | 0.00% | 300.6만 |
|---|
| 2026.03.24 | ₩108,339 | ₩110,595 | ₩107,925 | ₩109,914 | +1.45% | 324.6만 |
|---|
| 2026.03.23 | ₩110,128 | ₩110,702 | ₩108,819 | ₩108,926 | -1.09% | 311.6만 |
|---|
| 2026.03.20 | ₩109,514 | ₩110,408 | ₩108,152 | ₩108,566 | -0.87% | 495.5만 |
|---|
| 2026.03.19 | ₩110,074 | ₩110,528 | ₩108,112 | ₩109,020 | -0.96% | 265.9만 |
|---|
| 2026.03.18 | ₩111,890 | ₩112,317 | ₩110,101 | ₩110,141 | -1.56% | 257.4만 |
|---|
| 2026.03.17 | ₩113,371 | ₩113,865 | ₩112,330 | ₩112,517 | -0.75% | 227.5만 |
|---|
| 2026.03.16 | ₩114,306 | ₩114,453 | ₩112,744 | ₩112,824 | -1.30% | 234.4만 |
|---|
| 2026.03.13 | ₩114,199 | ₩114,693 | ₩113,265 | ₩114,119 | -0.07% | 258.5만 |
|---|
| 2026.03.12 | ₩111,756 | ₩114,639 | ₩111,489 | ₩113,345 | +1.42% | 296만 |
|---|
| 2026.03.11 | ₩112,023 | ₩112,984 | ₩111,436 | ₩112,877 | +0.76% | 294.7만 |
|---|
| 2026.03.10 | ₩112,731 | ₩114,065 | ₩111,876 | ₩112,517 | -0.19% | 264.4만 |
|---|
| 2026.03.09 | ₩112,864 | ₩113,278 | ₩110,475 | ₩113,064 | +0.18% | 319.1만 |
|---|
| 2026.03.06 | ₩113,398 | ₩114,479 | ₩112,130 | ₩113,772 | +0.33% | 405.3만 |
|---|
| 2026.03.05 | ₩114,826 | ₩116,402 | ₩114,252 | ₩114,506 | -0.28% | 476.8만 |
|---|
| 2026.03.04 | ₩118,057 | ₩118,057 | ₩115,360 | ₩116,976 | -0.92% | 405.8만 |
|---|
| 2026.03.03 | ₩119,298 | ₩120,113 | ₩117,029 | ₩117,483 | -1.52% | 402.6만 |
|---|
| 2026.03.02 | ₩121,301 | ₩122,088 | ₩119,979 | ₩120,780 | -0.43% | 246.6만 |
|---|
| 2026.02.27 | ₩118,991 | ₩121,728 | ₩118,818 | ₩121,688 | +2.27% | 374.2만 |
|---|
| 2026.02.26 | ₩119,605 | ₩120,580 | ₩118,604 | ₩118,965 | -0.54% | 303.2만 |
|---|
| 2026.02.25 | ₩119,525 | ₩119,725 | ₩117,469 | ₩118,978 | -0.46% | 225.7만 |
|---|
| 2026.02.24 | ₩119,472 | ₩120,366 | ₩118,698 | ₩119,966 | +0.41% | 244.3만 |
|---|
| 2026.02.23 | ₩120,032 | ₩121,234 | ₩118,631 | ₩119,378 | -0.54% | 375.5만 |
|---|
| 2026.02.20 | ₩120,153 | ₩120,526 | ₩119,298 | ₩120,313 | +0.13% | 264.6만 |
|---|
| 2026.02.19 | ₩119,298 | ₩120,219 | ₩118,764 | ₩119,699 | +0.34% | 258.7만 |
|---|
| 2026.02.18 | ₩119,432 | ₩120,620 | ₩118,804 | ₩119,178 | -0.21% | 343만 |
|---|
| 2026.02.17 | ₩122,048 | ₩122,609 | ₩118,684 | ₩119,739 | -1.89% | 426만 |
|---|
| 2026.02.13 | ₩119,819 | ₩121,968 | ₩118,818 | ₩120,887 | +0.89% | 402.8만 |
|---|
| 2026.02.12 | ₩117,830 | ₩122,008 | ₩117,830 | ₩120,019 | +1.86% | 864.1만 |
|---|
| 2026.02.11 | ₩116,135 | ₩118,350 | ₩115,934 | ₩117,523 | +1.20% | 550.4만 |
|---|
| 2026.02.10 | ₩115,427 | ₩117,963 | ₩115,040 | ₩116,962 | +1.33% | 374.8만 |
|---|
| 2026.02.09 | ₩115,534 | ₩116,602 | ₩114,906 | ₩115,427 | -0.09% | 388.9만 |
|---|
| 2026.02.06 | ₩113,171 | ₩115,761 | ₩112,891 | ₩115,507 | +2.06% | 328.7만 |
|---|
| 2026.02.05 | ₩113,118 | ₩114,666 | ₩112,651 | ₩112,958 | -0.14% | 374만 |
|---|
| 2026.02.04 | ₩113,465 | ₩114,239 | ₩111,943 | ₩112,998 | -0.41% | 425만 |
|---|
| 2026.02.03 | ₩110,274 | ₩113,358 | ₩109,487 | ₩112,958 | +2.43% | 444.4만 |
|---|
| 2026.02.02 | ₩112,290 | ₩112,637 | ₩110,301 | ₩110,608 | -1.50% | 531.3만 |
|---|
| 2026.01.30 | ₩112,170 | ₩112,570 | ₩110,902 | ₩111,930 | -0.21% | 524.3만 |
|---|
| 2026.01.29 | ₩111,823 | ₩112,357 | ₩110,795 | ₩112,277 | +0.41% | 408.2만 |
|---|
| 2026.01.28 | ₩112,130 | ₩113,905 | ₩110,675 | ₩111,476 | -0.58% | 569.6만 |
|---|
| 2026.01.27 | ₩105,349 | ₩112,077 | ₩103,200 | ₩112,023 | +6.34% | 1100.4만 |
|---|
| 2026.01.26 | ₩102,826 | ₩102,959 | ₩100,930 | ₩100,957 | -1.82% | 430.2만 |
|---|
| 2026.01.23 | ₩102,305 | ₩102,786 | ₩101,224 | ₩101,731 | -0.56% | 336만 |
|---|
| 2026.01.22 | ₩102,666 | ₩103,226 | ₩102,025 | ₩102,572 | -0.09% | 293.6만 |
|---|
| 2026.01.21 | ₩102,492 | ₩103,253 | ₩102,145 | ₩102,692 | +0.20% | 277.4만 |
|---|
| 2026.01.20 | ₩104,721 | ₩104,855 | ₩101,905 | ₩102,145 | -2.46% | 541.8만 |
|---|
| 2026.01.16 | ₩105,015 | ₩105,429 | ₩103,707 | ₩105,189 | +0.17% | 360.9만 |
|---|
| 2026.01.15 | ₩102,986 | ₩105,789 | ₩102,599 | ₩105,696 | +2.63% | 567.6만 |
|---|
| 2026.01.14 | ₩101,745 | ₩103,734 | ₩101,745 | ₩102,933 | +1.17% | 490.9만 |
|---|
| 2026.01.13 | ₩99,315 | ₩101,811 | ₩99,315 | ₩101,531 | +2.23% | 512.5만 |
|---|
| 2026.01.12 | ₩99,689 | ₩100,236 | ₩98,768 | ₩99,222 | -0.47% | 405.3만 |
|---|
| 2026.01.09 | ₩99,101 | ₩99,489 | ₩98,140 | ₩99,155 | +0.05% | 237.9만 |
|---|
| 2026.01.08 | ₩96,178 | ₩99,809 | ₩95,911 | ₩99,142 | +3.08% | 320.7만 |
|---|
| 2026.01.07 | ₩97,793 | ₩98,434 | ₩96,231 | ₩96,272 | -1.56% | 417.7만 |
|---|
| 2026.01.06 | ₩96,859 | ₩97,660 | ₩96,539 | ₩97,473 | +0.63% | 304.3만 |
|---|
| 2026.01.05 | ₩96,071 | ₩97,646 | ₩95,084 | ₩97,166 | +1.14% | 406.8만 |
|---|
| 2026.01.02 | ₩97,353 | ₩97,566 | ₩95,911 | ₩96,939 | -0.43% | 310.5만 |
|---|
| 2025.12.31 | ₩98,928 | ₩99,115 | ₩98,341 | ₩98,367 | -0.57% | 148.1만 |
|---|
| 2025.12.30 | ₩99,035 | ₩99,475 | ₩98,901 | ₩99,048 | +0.01% | 133.4만 |
|---|
| 2025.12.29 | ₩99,328 | ₩99,475 | ₩98,901 | ₩99,395 | +0.07% | 195.3만 |
|---|
| 2025.12.26 | ₩99,008 | ₩99,395 | ₩98,754 | ₩99,088 | +0.08% | 115.6만 |
|---|
| 2025.12.24 | ₩98,968 | ₩99,355 | ₩98,648 | ₩99,115 | +0.15% | 95.6만 |
|---|
| 2025.12.23 | ₩99,422 | ₩99,649 | ₩98,421 | ₩98,768 | -0.66% | 211.1만 |
|---|
| 2025.12.22 | ₩99,008 | ₩99,862 | ₩98,768 | ₩99,555 | +0.55% | 201만 |
|---|
| 2025.12.19 | ₩100,303 | ₩100,450 | ₩99,435 | ₩99,435 | -0.87% | 596.3만 |
|---|
| 2025.12.18 | ₩101,077 | ₩101,464 | ₩99,956 | ₩100,209 | -0.86% | 375.4만 |
|---|
| 2025.12.17 | ₩100,396 | ₩101,371 | ₩100,183 | ₩101,117 | +0.72% | 227.1만 |
|---|
| 2025.12.16 | ₩101,277 | ₩101,571 | ₩99,942 | ₩100,276 | -0.99% | 293.1만 |
|---|
| 2025.12.15 | ₩99,595 | ₩102,292 | ₩99,235 | ₩100,690 | +1.10% | 326.8만 |
|---|
| 2025.12.12 | ₩99,101 | ₩99,515 | ₩98,554 | ₩99,235 | +0.13% | 219.5만 |
|---|
| 2025.12.11 | ₩98,621 | ₩99,502 | ₩98,140 | ₩99,088 | +0.47% | 301.5만 |
|---|
| 2025.12.10 | ₩97,046 | ₩98,274 | ₩96,672 | ₩98,207 | +1.20% | 339.1만 |
|---|
| 2025.12.09 | ₩96,979 | ₩98,020 | ₩96,846 | ₩96,899 | -0.08% | 358.5만 |
|---|
| 2025.12.08 | ₩97,620 | ₩97,913 | ₩96,458 | ₩97,059 | -0.57% | 266.1만 |
|---|
| 2025.12.05 | ₩97,780 | ₩98,701 | ₩97,540 | ₩97,580 | -0.20% | 318.2만 |
|---|
| 2025.12.04 | ₩98,541 | ₩98,915 | ₩97,446 | ₩98,034 | -0.51% | 307.2만 |
|---|
| 2025.12.03 | ₩99,635 | ₩100,463 | ₩97,860 | ₩97,927 | -1.71% | 375.4만 |
|---|
| 2025.12.02 | ₩100,930 | ₩100,997 | ₩98,608 | ₩99,368 | -1.55% | 476.1만 |
|---|
| 2025.12.01 | ₩101,344 | ₩101,865 | ₩100,530 | ₩101,331 | -0.01% | 374.9만 |
|---|
| 2025.11.28 | ₩101,090 | ₩102,519 | ₩100,757 | ₩101,718 | +0.62% | 182.5만 |
|---|
| 2025.11.26 | ₩101,251 | ₩102,092 | ₩101,050 | ₩101,317 | +0.07% | 322만 |
|---|
| 2025.11.25 | ₩100,156 | ₩101,838 | ₩100,156 | ₩101,331 | +1.17% | 398.1만 |
|---|
| 2025.11.24 | ₩101,718 | ₩102,158 | ₩99,048 | ₩99,716 | -1.97% | 424.9만 |
|---|
| 2025.11.21 | ₩101,424 | ₩103,400 | ₩101,064 | ₩102,292 | +0.86% | 341.6만 |
|---|
| 2025.11.20 | ₩101,291 | ₩101,798 | ₩100,290 | ₩100,757 | -0.53% | 282.4만 |
|---|
| 2025.11.19 | ₩101,371 | ₩101,571 | ₩100,303 | ₩101,090 | -0.28% | 236.3만 |
|---|
| 2025.11.18 | ₩100,917 | ₩101,611 | ₩100,383 | ₩101,317 | +0.40% | 262만 |
|---|
| 2025.11.17 | ₩100,597 | ₩101,064 | ₩99,796 | ₩100,290 | -0.31% | 316.7만 |
|---|
| 2025.11.14 | ₩100,516 | ₩101,117 | ₩99,128 | ₩99,729 | -0.78% | 254.3만 |
|---|
| 2025.11.13 | ₩100,610 | ₩101,277 | ₩100,103 | ₩100,209 | -0.40% | 274.3만 |
|---|
| 2025.11.12 | ₩101,037 | ₩101,664 | ₩100,610 | ₩100,677 | -0.36% | 300.6만 |
|---|
| 2025.11.11 | ₩99,248 | ₩100,944 | ₩98,835 | ₩100,770 | +1.53% | 325.1만 |
|---|
| 2025.11.10 | ₩100,343 | ₩100,476 | ₩98,968 | ₩99,555 | -0.78% | 274.9만 |
|---|
| 2025.11.07 | ₩98,100 | ₩100,463 | ₩97,446 | ₩100,356 | +2.30% | 369.7만 |
|---|
| 2025.11.06 | ₩97,687 | ₩98,367 | ₩97,273 | ₩97,326 | -0.37% | 289.5만 |
|---|
| 2025.11.05 | ₩97,833 | ₩97,980 | ₩96,886 | ₩97,687 | -0.15% | 348만 |
|---|
| 2025.11.04 | ₩97,179 | ₩98,261 | ₩97,126 | ₩97,580 | +0.41% | 284.6만 |
|---|
| 2025.11.03 | ₩98,648 | ₩98,714 | ₩96,939 | ₩97,313 | -1.35% | 367.9만 |
|---|
| 2025.10.31 | ₩99,035 | ₩99,822 | ₩98,541 | ₩99,155 | +0.12% | 339.6만 |
|---|
| 2025.10.30 | ₩99,288 | ₩100,383 | ₩98,848 | ₩99,716 | +0.43% | 523만 |
|---|
| 2025.10.29 | ₩100,543 | ₩101,024 | ₩98,928 | ₩99,168 | -1.37% | 405.7만 |
|---|
| 2025.10.28 | ₩102,786 | ₩103,720 | ₩100,116 | ₩101,304 | -1.44% | 554만 |
|---|
| 2025.10.27 | ₩102,799 | ₩104,174 | ₩102,532 | ₩104,121 | +1.29% | 405.3만 |
|---|
| 2025.10.24 | ₩104,668 | ₩104,935 | ₩102,986 | ₩103,253 | -1.35% | 222.8만 |
|---|
| 2025.10.23 | ₩104,695 | ₩105,002 | ₩103,693 | ₩104,401 | -0.28% | 385.6만 |
|---|
| 2025.10.22 | ₩105,415 | ₩106,523 | ₩104,841 | ₩104,922 | -0.47% | 271.6만 |
|---|
| 2025.10.21 | ₩106,951 | ₩107,311 | ₩105,562 | ₩105,669 | -1.20% | 268.1만 |
|---|
| 2025.10.20 | ₩106,657 | ₩107,097 | ₩106,350 | ₩106,657 | 0.00% | 192.1만 |
|---|
| 2025.10.17 | ₩105,869 | ₩106,750 | ₩104,935 | ₩106,670 | +0.76% | 250.4만 |
|---|
| 2025.10.16 | ₩106,817 | ₩107,164 | ₩104,801 | ₩105,229 | -1.49% | 295.5만 |
|---|
| 2025.10.15 | ₩106,977 | ₩109,180 | ₩106,630 | ₩106,911 | -0.06% | 347.5만 |
|---|
| 2025.10.14 | ₩104,668 | ₩107,044 | ₩104,348 | ₩106,977 | +2.21% | 202.6만 |
|---|
| 2025.10.13 | ₩104,067 | ₩104,948 | ₩103,413 | ₩104,481 | +0.40% | 178.8만 |
|---|
| 2025.10.10 | ₩104,521 | ₩105,496 | ₩104,161 | ₩104,721 | +0.19% | 202.1만 |
|---|