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 | ₩103,939 | ₩104,914 | ₩103,806 | ₩104,300 | +0.35% | 228.4만 |
| 2026.10.08 | ₩102,458 | ₩105,501 | ₩102,191 | ₩104,380 | +1.88% | 480.9만 |
| 2026.10.07 | ₩103,299 | ₩103,646 | ₩102,364 | ₩102,498 | -0.78% | 237.8만 |
| 2026.10.06 | ₩102,204 | ₩103,392 | ₩102,137 | ₩103,379 | +1.15% | 334.2만 |
| 2026.10.05 | ₩103,352 | ₩103,632 | ₩101,563 | ₩101,950 | -1.36% | 534.3만 |
| 2026.10.02 | ₩103,339 | ₩104,073 | ₩102,898 | ₩103,432 | +0.09% | 398.8만 |
| 2026.10.01 | ₩104,220 | ₩104,874 | ₩103,032 | ₩103,806 | -0.40% | 464.3만 |
| 2026.09.30 | ₩105,501 | ₩105,541 | ₩104,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,059 |
| -1.37% |
| 460.4만 |
| 2026.09.29 | ₩104,647 | ₩105,848 | ₩103,886 | ₩104,767 | +0.11% | 363.1만 |
|---|
| 2026.09.28 | ₩104,500 | ₩105,007 | ₩103,632 | ₩104,874 | +0.36% | 415.2만 |
|---|
| 2026.09.25 | ₩104,260 | ₩105,648 | ₩103,459 | ₩104,727 | +0.45% | 547.3만 |
|---|
| 2026.09.24 | ₩103,459 | ₩104,927 | ₩102,778 | ₩104,366 | +0.88% | 685.6만 |
|---|
| 2026.09.23 | ₩104,914 | ₩105,488 | ₩102,818 | ₩102,965 | -1.86% | 554.4만 |
|---|
| 2026.09.22 | ₩105,434 | ₩105,675 | ₩104,527 | ₩105,007 | -0.41% | 356.5만 |
|---|
| 2026.09.21 | ₩105,448 | ₩105,621 | ₩104,300 | ₩104,687 | -0.72% | 392.9만 |
|---|
| 2026.09.18 | ₩105,234 | ₩106,462 | ₩104,754 | ₩105,514 | +0.27% | 735.7만 |
|---|
| 2026.09.17 | ₩105,488 | ₩106,262 | ₩104,874 | ₩105,594 | +0.10% | 480만 |
|---|
| 2026.09.16 | ₩106,422 | ₩106,969 | ₩104,607 | ₩105,061 | -1.28% | 631.2만 |
|---|
| 2026.09.15 | ₩109,612 | ₩109,612 | ₩105,648 | ₩106,248 | -3.07% | 1366.1만 |
|---|
| 2026.09.14 | ₩112,549 | ₩112,976 | ₩111,214 | ₩111,508 | -0.93% | 231.1만 |
|---|
| 2026.09.11 | ₩110,787 | ₩113,056 | ₩110,720 | ₩111,067 | +0.25% | 348.7만 |
|---|
| 2026.09.10 | ₩109,052 | ₩110,013 | ₩108,397 | ₩109,866 | +0.75% | 429.5만 |
|---|
| 2026.09.09 | ₩107,183 | ₩112,015 | ₩106,382 | ₩108,878 | +1.58% | 611.9만 |
|---|
| 2026.09.08 | ₩106,102 | ₩107,183 | ₩106,062 | ₩106,569 | +0.44% | 225.6만 |
|---|
| 2026.09.04 | ₩107,650 | ₩108,518 | ₩106,796 | ₩106,849 | -0.74% | 216.1만 |
|---|
| 2026.09.03 | ₩109,585 | ₩109,986 | ₩108,077 | ₩108,224 | -1.24% | 238.4만 |
|---|
| 2026.09.02 | ₩110,119 | ₩110,653 | ₩109,092 | ₩109,132 | -0.90% | 293.3만 |
|---|
| 2026.09.01 | ₩109,118 | ₩110,373 | ₩108,571 | ₩109,599 | +0.44% | 220만 |
|---|
| 2026.08.31 | ₩109,479 | ₩109,759 | ₩107,503 | ₩108,224 | -1.15% | 276.1만 |
|---|
| 2026.08.28 | ₩110,133 | ₩110,386 | ₩108,758 | ₩109,372 | -0.69% | 208.3만 |
|---|
| 2026.08.27 | ₩110,546 | ₩110,720 | ₩109,852 | ₩110,053 | -0.45% | 144.7만 |
|---|
| 2026.08.26 | ₩111,721 | ₩112,429 | ₩111,120 | ₩111,147 | -0.51% | 194.5만 |
|---|
| 2026.08.25 | ₩111,508 | ₩111,855 | ₩110,667 | ₩111,401 | -0.10% | 167만 |
|---|
| 2026.08.24 | ₩112,242 | ₩113,790 | ₩111,774 | ₩111,935 | -0.27% | 174.7만 |
|---|
| 2026.08.21 | ₩111,601 | ₩112,509 | ₩111,321 | ₩112,255 | +0.59% | 217.1만 |
|---|
| 2026.08.20 | ₩109,986 | ₩113,069 | ₩109,946 | ₩110,867 | +0.80% | 302.2만 |
|---|
| 2026.08.19 | ₩110,119 | ₩110,987 | ₩109,359 | ₩110,066 | -0.05% | 204.8만 |
|---|
| 2026.08.18 | ₩110,707 | ₩110,800 | ₩109,318 | ₩109,399 | -1.18% | 197.1만 |
|---|
| 2026.08.17 | ₩109,625 | ₩110,053 | ₩109,078 | ₩109,252 | -0.34% | 217.6만 |
|---|
| 2026.08.14 | ₩111,361 | ₩112,122 | ₩110,600 | ₩110,773 | -0.53% | 276.8만 |
|---|
| 2026.08.13 | ₩113,443 | ₩113,990 | ₩111,294 | ₩111,521 | -1.69% | 264.6만 |
|---|
| 2026.08.12 | ₩111,574 | ₩113,843 | ₩111,307 | ₩113,043 | +1.32% | 373.1만 |
|---|
| 2026.08.11 | ₩111,307 | ₩112,829 | ₩111,307 | ₩112,469 | +1.04% | 300.2만 |
|---|
| 2026.08.10 | ₩112,041 | ₩113,136 | ₩111,227 | ₩111,948 | -0.08% | 331만 |
|---|
| 2026.08.07 | ₩111,774 | ₩112,522 | ₩110,600 | ₩112,509 | +0.66% | 327.9만 |
|---|
| 2026.08.06 | ₩113,456 | ₩113,670 | ₩111,801 | ₩112,589 | -0.76% | 352.3만 |
|---|
| 2026.08.05 | ₩112,122 | ₩113,510 | ₩111,361 | ₩112,402 | +0.25% | 520.6만 |
|---|
| 2026.08.04 | ₩113,083 | ₩113,416 | ₩107,356 | ₩110,506 | -2.28% | 814.1만 |
|---|
| 2026.08.03 | ₩114,030 | ₩115,378 | ₩109,185 | ₩113,430 | -0.53% | 1009.4만 |
|---|
| 2026.07.31 | ₩112,722 | ₩114,391 | ₩112,215 | ₩113,777 | +0.94% | 332.9만 |
|---|
| 2026.07.30 | ₩113,096 | ₩113,616 | ₩111,521 | ₩113,069 | -0.02% | 285.1만 |
|---|
| 2026.07.29 | ₩113,550 | ₩114,658 | ₩113,203 | ₩113,883 | +0.29% | 331.6만 |
|---|
| 2026.07.28 | ₩113,790 | ₩115,659 | ₩112,909 | ₩113,723 | -0.06% | 385.3만 |
|---|
| 2026.07.27 | ₩111,040 | ₩112,602 | ₩111,014 | ₩112,242 | +1.08% | 205.7만 |
|---|
| 2026.07.24 | ₩109,719 | ₩111,094 | ₩109,399 | ₩110,934 | +1.11% | 221.4만 |
|---|
| 2026.07.23 | ₩106,983 | ₩109,318 | ₩106,983 | ₩109,092 | +1.97% | 216.6만 |
|---|
| 2026.07.22 | ₩108,998 | ₩110,853 | ₩108,264 | ₩109,612 | +0.56% | 279.3만 |
|---|
| 2026.07.21 | ₩107,183 | ₩109,172 | ₩106,662 | ₩108,411 | +1.15% | 220.2만 |
|---|
| 2026.07.20 | ₩110,039 | ₩110,293 | ₩107,757 | ₩107,824 | -2.01% | 220.1만 |
|---|
| 2026.07.17 | ₩110,880 | ₩112,255 | ₩108,304 | ₩109,038 | -1.66% | 349.5만 |
|---|
| 2026.07.16 | ₩108,491 | ₩110,426 | ₩108,317 | ₩109,786 | +1.19% | 242.9만 |
|---|
| 2026.07.15 | ₩110,186 | ₩110,600 | ₩107,143 | ₩107,757 | -2.20% | 281.9만 |
|---|
| 2026.07.14 | ₩111,521 | ₩111,548 | ₩109,572 | ₩110,587 | -0.84% | 278.6만 |
|---|
| 2026.07.13 | ₩112,308 | ₩113,203 | ₩111,281 | ₩111,401 | -0.81% | 201.5만 |
|---|
| 2026.07.10 | ₩109,892 | ₩112,041 | ₩109,639 | ₩111,895 | +1.82% | 263.6만 |
|---|
| 2026.07.09 | ₩111,267 | ₩112,295 | ₩109,185 | ₩109,492 | -1.60% | 536.7만 |
|---|
| 2026.07.08 | ₩113,043 | ₩113,083 | ₩110,573 | ₩111,014 | -1.79% | 252.8만 |
|---|
| 2026.07.07 | ₩111,508 | ₩113,870 | ₩110,840 | ₩112,949 | +1.29% | 288.2만 |
|---|
| 2026.07.06 | ₩112,669 | ₩113,243 | ₩110,840 | ₩112,429 | -0.21% | 415.4만 |
|---|
| 2026.07.02 | ₩110,880 | ₩113,283 | ₩110,680 | ₩113,229 | +2.12% | 365.2만 |
|---|
| 2026.07.01 | ₩110,827 | ₩111,815 | ₩110,480 | ₩111,494 | +0.60% | 402.1만 |
|---|
| 2026.06.30 | ₩110,653 | ₩111,654 | ₩110,053 | ₩111,561 | +0.82% | 426.4만 |
|---|
| 2026.06.29 | ₩110,386 | ₩111,521 | ₩109,826 | ₩111,321 | +0.85% | 333.4만 |
|---|
| 2026.06.26 | ₩109,385 | ₩110,680 | ₩108,971 | ₩110,546 | +1.06% | 570.5만 |
|---|
| 2026.06.25 | ₩107,530 | ₩109,625 | ₩107,396 | ₩107,917 | +0.36% | 334.5만 |
|---|
| 2026.06.24 | ₩106,342 | ₩108,197 | ₩105,301 | ₩107,570 | +1.15% | 380.4만 |
|---|
| 2026.06.23 | ₩105,408 | ₩106,222 | ₩104,447 | ₩105,821 | +0.39% | 364.2만 |
|---|
| 2026.06.22 | ₩105,020 | ₩105,715 | ₩104,033 | ₩104,086 | -0.89% | 375.9만 |
|---|
| 2026.06.18 | ₩107,276 | ₩107,276 | ₩104,673 | ₩105,047 | -2.08% | 646.1만 |
|---|
| 2026.06.17 | ₩105,421 | ₩106,115 | ₩104,767 | ₩105,448 | +0.03% | 369.3만 |
|---|
| 2026.06.16 | ₩106,889 | ₩107,637 | ₩105,368 | ₩106,035 | -0.80% | 277.5만 |
|---|
| 2026.06.15 | ₩105,394 | ₩106,409 | ₩104,567 | ₩106,369 | +0.92% | 456.5만 |
|---|
| 2026.06.12 | ₩107,049 | ₩107,049 | ₩105,381 | ₩105,701 | -1.26% | 249.1만 |
|---|
| 2026.06.11 | ₩104,660 | ₩106,929 | ₩104,660 | ₩106,302 | +1.57% | 358.3만 |
|---|
| 2026.06.10 | ₩104,540 | ₩105,554 | ₩103,833 | ₩104,834 | +0.28% | 276.2만 |
|---|
| 2026.06.09 | ₩101,897 | ₩104,353 | ₩101,443 | ₩103,512 | +1.59% | 249만 |
|---|
| 2026.06.08 | ₩101,510 | ₩102,591 | ₩101,443 | ₩102,084 | +0.57% | 280.2만 |
|---|
| 2026.06.05 | ₩99,601 | ₩101,977 | ₩99,441 | ₩101,830 | +2.24% | 360.5만 |
|---|
| 2026.06.04 | ₩101,643 | ₩101,977 | ₩99,094 | ₩99,241 | -2.36% | 242.7만 |
|---|
| 2026.06.03 | ₩98,387 | ₩100,549 | ₩98,307 | ₩100,429 | +2.08% | 291.2만 |
|---|
| 2026.06.02 | ₩98,160 | ₩99,601 | ₩97,479 | ₩98,907 | +0.76% | 363.5만 |
|---|
| 2026.06.01 | ₩99,882 | ₩100,509 | ₩98,000 | ₩98,400 | -1.48% | 331.6만 |
|---|
| 2026.05.29 | ₩101,056 | ₩101,537 | ₩100,349 | ₩101,190 | +0.13% | 523.6만 |
|---|
| 2026.05.28 | ₩101,804 | ₩102,004 | ₩100,015 | ₩101,336 | -0.46% | 275.9만 |
|---|
| 2026.05.27 | ₩100,909 | ₩101,710 | ₩100,215 | ₩100,402 | -0.50% | 298.4만 |
|---|
| 2026.05.26 | ₩101,310 | ₩101,790 | ₩100,042 | ₩100,536 | -0.76% | 287.3만 |
|---|
| 2026.05.22 | ₩102,671 | ₩102,898 | ₩101,323 | ₩101,830 | -0.82% | 333.2만 |
|---|
| 2026.05.21 | ₩98,774 | ₩102,912 | ₩97,893 | ₩102,778 | +4.05% | 377.1만 |
|---|
| 2026.05.20 | ₩99,962 | ₩101,230 | ₩99,094 | ₩100,722 | +0.76% | 308.2만 |
|---|
| 2026.05.19 | ₩98,213 | ₩101,163 | ₩97,386 | ₩100,362 | +2.19% | 364.3만 |
|---|
| 2026.05.18 | ₩97,185 | ₩98,440 | ₩96,745 | ₩98,133 | +0.98% | 370.7만 |
|---|
| 2026.05.15 | ₩97,519 | ₩97,733 | ₩96,691 | ₩96,865 | -0.67% | 503.5만 |
|---|
| 2026.05.14 | ₩98,267 | ₩98,533 | ₩97,426 | ₩97,506 | -0.77% | 241.9만 |
|---|
| 2026.05.13 | ₩96,998 | ₩98,320 | ₩96,905 | ₩97,693 | +0.72% | 322만 |
|---|
| 2026.05.12 | ₩96,998 | ₩98,000 | ₩96,024 | ₩97,412 | +0.43% | 286.4만 |
|---|
| 2026.05.11 | ₩96,585 | ₩97,346 | ₩96,131 | ₩96,865 | +0.29% | 319.1만 |
|---|
| 2026.05.08 | ₩97,799 | ₩98,373 | ₩96,665 | ₩96,691 | -1.13% | 365.5만 |
|---|
| 2026.05.07 | ₩97,426 | ₩97,532 | ₩95,544 | ₩97,279 | -0.15% | 500.9만 |
|---|
| 2026.05.06 | ₩98,320 | ₩98,854 | ₩97,479 | ₩97,879 | -0.45% | 432.8만 |
|---|
| 2026.05.05 | ₩96,838 | ₩97,853 | ₩96,451 | ₩97,225 | +0.40% | 262.4만 |
|---|
| 2026.05.04 | ₩98,106 | ₩99,174 | ₩96,344 | ₩96,758 | -1.37% | 369.2만 |
|---|
| 2026.05.01 | ₩100,175 | ₩100,749 | ₩98,627 | ₩98,840 | -1.33% | 348.9만 |
|---|
| 2026.04.30 | ₩98,827 | ₩100,269 | ₩98,827 | ₩99,721 | +0.90% | 471.4만 |
|---|
| 2026.04.29 | ₩96,772 | ₩98,987 | ₩96,772 | ₩98,734 | +2.03% | 573.8만 |
|---|
| 2026.04.28 | ₩98,774 | ₩99,321 | ₩95,517 | ₩97,933 | -0.85% | 800만 |
|---|
| 2026.04.27 | ₩101,910 | ₩102,418 | ₩100,002 | ₩100,589 | -1.30% | 539.5만 |
|---|
| 2026.04.24 | ₩100,803 | ₩102,551 | ₩100,215 | ₩102,191 | +1.38% | 479.9만 |
|---|
| 2026.04.23 | ₩101,110 | ₩101,897 | ₩100,522 | ₩101,190 | +0.08% | 434.1만 |
|---|
| 2026.04.22 | ₩100,309 | ₩101,070 | ₩99,668 | ₩100,816 | +0.51% | 387.4만 |
|---|
| 2026.04.21 | ₩102,498 | ₩102,645 | ₩99,775 | ₩99,828 | -2.60% | 349.3만 |
|---|
| 2026.04.20 | ₩102,031 | ₩102,818 | ₩101,336 | ₩101,790 | -0.24% | 317만 |
|---|
| 2026.04.17 | ₩98,961 | ₩102,284 | ₩98,934 | ₩101,804 | +2.87% | 574.8만 |
|---|
| 2026.04.16 | ₩99,041 | ₩99,575 | ₩97,506 | ₩98,840 | -0.20% | 591.5만 |
|---|
| 2026.04.15 | ₩98,774 | ₩100,082 | ₩98,320 | ₩98,894 | +0.12% | 803.9만 |
|---|
| 2026.04.14 | ₩98,160 | ₩99,268 | ₩98,080 | ₩98,827 | +0.68% | 601.9만 |
|---|
| 2026.04.13 | ₩97,466 | ₩98,413 | ₩96,945 | ₩97,919 | +0.47% | 692.2만 |
|---|
| 2026.04.10 | ₩100,109 | ₩100,576 | ₩95,597 | ₩97,199 | -2.91% | 990.6만 |
|---|
| 2026.04.09 | ₩99,708 | ₩100,375 | ₩98,627 | ₩100,095 | +0.39% | 387.5만 |
|---|
| 2026.04.08 | ₩98,533 | ₩100,549 | ₩98,533 | ₩100,309 | +1.80% | 596.2만 |
|---|
| 2026.04.07 | ₩96,865 | ₩98,614 | ₩96,131 | ₩97,759 | +0.92% | 491.5만 |
|---|
| 2026.04.06 | ₩94,369 | ₩97,813 | ₩94,262 | ₩97,759 | +3.59% | 639.6만 |
|---|
| 2026.04.02 | ₩94,890 | ₩96,438 | ₩93,995 | ₩94,983 | +0.10% | 676.1만 |
|---|
| 2026.04.01 | ₩95,677 | ₩96,838 | ₩94,863 | ₩96,331 | +0.68% | 966.8만 |
|---|
| 2026.03.31 | ₩92,567 | ₩95,343 | ₩91,019 | ₩95,210 | +2.86% | 1550.2만 |
|---|
| 2026.03.30 | ₩99,895 | ₩100,456 | ₩91,045 | ₩92,500 | -7.40% | 2464.2만 |
|---|
| 2026.03.27 | ₩110,280 | ₩110,413 | ₩108,971 | ₩109,185 | -0.99% | 261.6만 |
|---|
| 2026.03.26 | ₩109,666 | ₩111,708 | ₩109,532 | ₩110,306 | +0.58% | 202.4만 |
|---|
| 2026.03.25 | ₩110,520 | ₩111,107 | ₩108,664 | ₩110,520 | 0.00% | 300.6만 |
|---|
| 2026.03.24 | ₩108,331 | ₩110,587 | ₩107,917 | ₩109,906 | +1.45% | 324.6만 |
|---|
| 2026.03.23 | ₩110,119 | ₩110,693 | ₩108,811 | ₩108,918 | -1.09% | 311.6만 |
|---|
| 2026.03.20 | ₩109,505 | ₩110,400 | ₩108,144 | ₩108,558 | -0.87% | 495.5만 |
|---|
| 2026.03.19 | ₩110,066 | ₩110,520 | ₩108,104 | ₩109,011 | -0.96% | 265.9만 |
|---|
| 2026.03.18 | ₩111,881 | ₩112,308 | ₩110,093 | ₩110,133 | -1.56% | 257.4만 |
|---|
| 2026.03.17 | ₩113,363 | ₩113,857 | ₩112,322 | ₩112,509 | -0.75% | 227.5만 |
|---|
| 2026.03.16 | ₩114,297 | ₩114,444 | ₩112,736 | ₩112,816 | -1.30% | 234.4만 |
|---|
| 2026.03.13 | ₩114,190 | ₩114,684 | ₩113,256 | ₩114,110 | -0.07% | 258.5만 |
|---|
| 2026.03.12 | ₩111,748 | ₩114,631 | ₩111,481 | ₩113,336 | +1.42% | 296만 |
|---|
| 2026.03.11 | ₩112,015 | ₩112,976 | ₩111,427 | ₩112,869 | +0.76% | 294.7만 |
|---|
| 2026.03.10 | ₩112,722 | ₩114,057 | ₩111,868 | ₩112,509 | -0.19% | 264.4만 |
|---|
| 2026.03.09 | ₩112,856 | ₩113,269 | ₩110,466 | ₩113,056 | +0.18% | 319.1만 |
|---|
| 2026.03.06 | ₩113,390 | ₩114,471 | ₩112,122 | ₩113,763 | +0.33% | 405.3만 |
|---|
| 2026.03.05 | ₩114,818 | ₩116,393 | ₩114,244 | ₩114,497 | -0.28% | 476.8만 |
|---|
| 2026.03.04 | ₩118,048 | ₩118,048 | ₩115,352 | ₩116,967 | -0.92% | 405.8만 |
|---|
| 2026.03.03 | ₩119,289 | ₩120,104 | ₩117,020 | ₩117,474 | -1.52% | 402.6만 |
|---|
| 2026.03.02 | ₩121,291 | ₩122,079 | ₩119,970 | ₩120,771 | -0.43% | 246.6만 |
|---|
| 2026.02.27 | ₩118,982 | ₩121,719 | ₩118,809 | ₩121,679 | +2.27% | 374.2만 |
|---|
| 2026.02.26 | ₩119,596 | ₩120,571 | ₩118,595 | ₩118,956 | -0.54% | 303.2만 |
|---|
| 2026.02.25 | ₩119,516 | ₩119,716 | ₩117,461 | ₩118,969 | -0.46% | 225.7만 |
|---|
| 2026.02.24 | ₩119,463 | ₩120,357 | ₩118,689 | ₩119,957 | +0.41% | 244.3만 |
|---|
| 2026.02.23 | ₩120,023 | ₩121,225 | ₩118,622 | ₩119,369 | -0.54% | 375.5만 |
|---|
| 2026.02.20 | ₩120,144 | ₩120,517 | ₩119,289 | ₩120,304 | +0.13% | 264.6만 |
|---|
| 2026.02.19 | ₩119,289 | ₩120,210 | ₩118,755 | ₩119,690 | +0.34% | 258.7만 |
|---|
| 2026.02.18 | ₩119,423 | ₩120,611 | ₩118,795 | ₩119,169 | -0.21% | 343만 |
|---|
| 2026.02.17 | ₩122,039 | ₩122,600 | ₩118,675 | ₩119,730 | -1.89% | 426만 |
|---|
| 2026.02.13 | ₩119,810 | ₩121,959 | ₩118,809 | ₩120,878 | +0.89% | 402.8만 |
|---|
| 2026.02.12 | ₩117,821 | ₩121,999 | ₩117,821 | ₩120,010 | +1.86% | 864.1만 |
|---|
| 2026.02.11 | ₩116,126 | ₩118,342 | ₩115,926 | ₩117,514 | +1.20% | 550.4만 |
|---|
| 2026.02.10 | ₩115,418 | ₩117,955 | ₩115,031 | ₩116,953 | +1.33% | 374.8만 |
|---|
| 2026.02.09 | ₩115,525 | ₩116,593 | ₩114,898 | ₩115,418 | -0.09% | 388.9만 |
|---|
| 2026.02.06 | ₩113,163 | ₩115,752 | ₩112,882 | ₩115,499 | +2.06% | 328.7만 |
|---|
| 2026.02.05 | ₩113,109 | ₩114,658 | ₩112,642 | ₩112,949 | -0.14% | 374만 |
|---|
| 2026.02.04 | ₩113,456 | ₩114,230 | ₩111,935 | ₩112,989 | -0.41% | 425만 |
|---|
| 2026.02.03 | ₩110,266 | ₩113,350 | ₩109,479 | ₩112,949 | +2.43% | 444.4만 |
|---|
| 2026.02.02 | ₩112,282 | ₩112,629 | ₩110,293 | ₩110,600 | -1.50% | 531.3만 |
|---|
| 2026.01.30 | ₩112,162 | ₩112,562 | ₩110,894 | ₩111,921 | -0.21% | 524.3만 |
|---|
| 2026.01.29 | ₩111,815 | ₩112,348 | ₩110,787 | ₩112,268 | +0.41% | 408.2만 |
|---|
| 2026.01.28 | ₩112,122 | ₩113,897 | ₩110,667 | ₩111,467 | -0.58% | 569.6만 |
|---|
| 2026.01.27 | ₩105,341 | ₩112,068 | ₩103,192 | ₩112,015 | +6.34% | 1100.4만 |
|---|
| 2026.01.26 | ₩102,818 | ₩102,952 | ₩100,923 | ₩100,949 | -1.82% | 430.2만 |
|---|
| 2026.01.23 | ₩102,298 | ₩102,778 | ₩101,216 | ₩101,724 | -0.56% | 336만 |
|---|
| 2026.01.22 | ₩102,658 | ₩103,219 | ₩102,017 | ₩102,564 | -0.09% | 293.6만 |
|---|
| 2026.01.21 | ₩102,484 | ₩103,245 | ₩102,137 | ₩102,685 | +0.20% | 277.4만 |
|---|
| 2026.01.20 | ₩104,713 | ₩104,847 | ₩101,897 | ₩102,137 | -2.46% | 541.8만 |
|---|
| 2026.01.16 | ₩105,007 | ₩105,421 | ₩103,699 | ₩105,181 | +0.17% | 360.9만 |
|---|
| 2026.01.15 | ₩102,978 | ₩105,781 | ₩102,591 | ₩105,688 | +2.63% | 567.6만 |
|---|
| 2026.01.14 | ₩101,737 | ₩103,726 | ₩101,737 | ₩102,925 | +1.17% | 490.9만 |
|---|
| 2026.01.13 | ₩99,308 | ₩101,804 | ₩99,308 | ₩101,523 | +2.23% | 512.5만 |
|---|
| 2026.01.12 | ₩99,681 | ₩100,229 | ₩98,760 | ₩99,214 | -0.47% | 405.3만 |
|---|
| 2026.01.09 | ₩99,094 | ₩99,481 | ₩98,133 | ₩99,147 | +0.05% | 237.9만 |
|---|
| 2026.01.08 | ₩96,171 | ₩99,801 | ₩95,904 | ₩99,134 | +3.08% | 320.7만 |
|---|
| 2026.01.07 | ₩97,786 | ₩98,427 | ₩96,224 | ₩96,264 | -1.56% | 417.7만 |
|---|
| 2026.01.06 | ₩96,852 | ₩97,653 | ₩96,531 | ₩97,466 | +0.63% | 304.3만 |
|---|
| 2026.01.05 | ₩96,064 | ₩97,639 | ₩95,076 | ₩97,159 | +1.14% | 406.8만 |
|---|
| 2026.01.02 | ₩97,346 | ₩97,559 | ₩95,904 | ₩96,932 | -0.43% | 310.5만 |
|---|
| 2025.12.31 | ₩98,921 | ₩99,107 | ₩98,333 | ₩98,360 | -0.57% | 148.1만 |
|---|
| 2025.12.30 | ₩99,027 | ₩99,468 | ₩98,894 | ₩99,041 | +0.01% | 133.4만 |
|---|
| 2025.12.29 | ₩99,321 | ₩99,468 | ₩98,894 | ₩99,388 | +0.07% | 195.3만 |
|---|
| 2025.12.26 | ₩99,001 | ₩99,388 | ₩98,747 | ₩99,081 | +0.08% | 115.6만 |
|---|
| 2025.12.24 | ₩98,961 | ₩99,348 | ₩98,640 | ₩99,107 | +0.15% | 95.6만 |
|---|
| 2025.12.23 | ₩99,414 | ₩99,641 | ₩98,413 | ₩98,760 | -0.66% | 211.1만 |
|---|
| 2025.12.22 | ₩99,001 | ₩99,855 | ₩98,760 | ₩99,548 | +0.55% | 201만 |
|---|
| 2025.12.19 | ₩100,295 | ₩100,442 | ₩99,428 | ₩99,428 | -0.87% | 596.3만 |
|---|
| 2025.12.18 | ₩101,070 | ₩101,457 | ₩99,948 | ₩100,202 | -0.86% | 375.4만 |
|---|
| 2025.12.17 | ₩100,389 | ₩101,363 | ₩100,175 | ₩101,110 | +0.72% | 227.1만 |
|---|
| 2025.12.16 | ₩101,270 | ₩101,563 | ₩99,935 | ₩100,269 | -0.99% | 293.1만 |
|---|
| 2025.12.15 | ₩99,588 | ₩102,284 | ₩99,228 | ₩100,682 | +1.10% | 326.8만 |
|---|
| 2025.12.12 | ₩99,094 | ₩99,508 | ₩98,547 | ₩99,228 | +0.13% | 219.5만 |
|---|
| 2025.12.11 | ₩98,614 | ₩99,495 | ₩98,133 | ₩99,081 | +0.47% | 301.5만 |
|---|
| 2025.12.10 | ₩97,039 | ₩98,267 | ₩96,665 | ₩98,200 | +1.20% | 339.1만 |
|---|
| 2025.12.09 | ₩96,972 | ₩98,013 | ₩96,838 | ₩96,892 | -0.08% | 358.5만 |
|---|
| 2025.12.08 | ₩97,612 | ₩97,906 | ₩96,451 | ₩97,052 | -0.57% | 266.1만 |
|---|
| 2025.12.05 | ₩97,773 | ₩98,694 | ₩97,532 | ₩97,572 | -0.20% | 318.2만 |
|---|
| 2025.12.04 | ₩98,533 | ₩98,907 | ₩97,439 | ₩98,026 | -0.51% | 307.2만 |
|---|
| 2025.12.03 | ₩99,628 | ₩100,456 | ₩97,853 | ₩97,919 | -1.71% | 375.4만 |
|---|
| 2025.12.02 | ₩100,923 | ₩100,989 | ₩98,600 | ₩99,361 | -1.55% | 476.1만 |
|---|
| 2025.12.01 | ₩101,336 | ₩101,857 | ₩100,522 | ₩101,323 | -0.01% | 374.9만 |
|---|
| 2025.11.28 | ₩101,083 | ₩102,511 | ₩100,749 | ₩101,710 | +0.62% | 182.5만 |
|---|
| 2025.11.26 | ₩101,243 | ₩102,084 | ₩101,043 | ₩101,310 | +0.07% | 322만 |
|---|
| 2025.11.25 | ₩100,149 | ₩101,830 | ₩100,149 | ₩101,323 | +1.17% | 398.1만 |
|---|
| 2025.11.24 | ₩101,710 | ₩102,151 | ₩99,041 | ₩99,708 | -1.97% | 424.9만 |
|---|
| 2025.11.21 | ₩101,417 | ₩103,392 | ₩101,056 | ₩102,284 | +0.86% | 341.6만 |
|---|
| 2025.11.20 | ₩101,283 | ₩101,790 | ₩100,282 | ₩100,749 | -0.53% | 282.4만 |
|---|
| 2025.11.19 | ₩101,363 | ₩101,563 | ₩100,295 | ₩101,083 | -0.28% | 236.3만 |
|---|
| 2025.11.18 | ₩100,909 | ₩101,603 | ₩100,375 | ₩101,310 | +0.40% | 262만 |
|---|
| 2025.11.17 | ₩100,589 | ₩101,056 | ₩99,788 | ₩100,282 | -0.31% | 316.7만 |
|---|
| 2025.11.14 | ₩100,509 | ₩101,110 | ₩99,121 | ₩99,721 | -0.78% | 254.3만 |
|---|
| 2025.11.13 | ₩100,602 | ₩101,270 | ₩100,095 | ₩100,202 | -0.40% | 274.3만 |
|---|
| 2025.11.12 | ₩101,030 | ₩101,657 | ₩100,602 | ₩100,669 | -0.36% | 300.6만 |
|---|
| 2025.11.11 | ₩99,241 | ₩100,936 | ₩98,827 | ₩100,763 | +1.53% | 325.1만 |
|---|
| 2025.11.10 | ₩100,335 | ₩100,469 | ₩98,961 | ₩99,548 | -0.78% | 274.9만 |
|---|
| 2025.11.07 | ₩98,093 | ₩100,456 | ₩97,439 | ₩100,349 | +2.30% | 369.7만 |
|---|
| 2025.11.06 | ₩97,679 | ₩98,360 | ₩97,265 | ₩97,319 | -0.37% | 289.5만 |
|---|
| 2025.11.05 | ₩97,826 | ₩97,973 | ₩96,878 | ₩97,679 | -0.15% | 348만 |
|---|
| 2025.11.04 | ₩97,172 | ₩98,253 | ₩97,119 | ₩97,572 | +0.41% | 284.6만 |
|---|
| 2025.11.03 | ₩98,640 | ₩98,707 | ₩96,932 | ₩97,305 | -1.35% | 367.9만 |
|---|
| 2025.10.31 | ₩99,027 | ₩99,815 | ₩98,533 | ₩99,147 | +0.12% | 339.6만 |
|---|
| 2025.10.30 | ₩99,281 | ₩100,375 | ₩98,840 | ₩99,708 | +0.43% | 523만 |
|---|
| 2025.10.29 | ₩100,536 | ₩101,016 | ₩98,921 | ₩99,161 | -1.37% | 405.7만 |
|---|
| 2025.10.28 | ₩102,778 | ₩103,712 | ₩100,109 | ₩101,296 | -1.44% | 554만 |
|---|
| 2025.10.27 | ₩102,791 | ₩104,166 | ₩102,524 | ₩104,113 | +1.29% | 405.3만 |
|---|
| 2025.10.24 | ₩104,660 | ₩104,927 | ₩102,978 | ₩103,245 | -1.35% | 222.8만 |
|---|
| 2025.10.23 | ₩104,687 | ₩104,994 | ₩103,686 | ₩104,393 | -0.28% | 385.6만 |
|---|
| 2025.10.22 | ₩105,408 | ₩106,515 | ₩104,834 | ₩104,914 | -0.47% | 271.6만 |
|---|
| 2025.10.21 | ₩106,943 | ₩107,303 | ₩105,554 | ₩105,661 | -1.20% | 268.1만 |
|---|
| 2025.10.20 | ₩106,649 | ₩107,089 | ₩106,342 | ₩106,649 | 0.00% | 192.1만 |
|---|
| 2025.10.17 | ₩105,861 | ₩106,742 | ₩104,927 | ₩106,662 | +0.76% | 250.4만 |
|---|
| 2025.10.16 | ₩106,809 | ₩107,156 | ₩104,794 | ₩105,221 | -1.49% | 295.5만 |
|---|
| 2025.10.15 | ₩106,969 | ₩109,172 | ₩106,622 | ₩106,903 | -0.06% | 347.5만 |
|---|
| 2025.10.14 | ₩104,660 | ₩107,036 | ₩104,340 | ₩106,969 | +2.21% | 202.6만 |
|---|
| 2025.10.13 | ₩104,059 | ₩104,940 | ₩103,405 | ₩104,473 | +0.40% | 178.8만 |
|---|
| 2025.10.10 | ₩104,513 | ₩105,488 | ₩104,153 | ₩104,713 | +0.19% | 202.1만 |
|---|