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 | ₩104,025 | ₩105,000 | ₩103,891 | ₩104,386 | +0.35% | 228.4만 |
| 2026.10.08 | ₩102,542 | ₩105,588 | ₩102,275 | ₩104,466 | +1.88% | 480.9만 |
| 2026.10.07 | ₩103,384 | ₩103,731 | ₩102,449 | ₩102,582 | -0.78% | 237.8만 |
| 2026.10.06 | ₩102,288 | ₩103,477 | ₩102,222 | ₩103,464 | +1.15% | 334.2만 |
| 2026.10.05 | ₩103,437 | ₩103,718 | ₩101,647 | ₩102,035 | -1.36% | 534.3만 |
| 2026.10.02 | ₩103,424 | ₩104,159 | ₩102,983 | ₩103,517 | +0.09% | 398.8만 |
| 2026.10.01 | ₩104,306 | ₩104,960 | ₩103,117 | ₩103,891 | -0.40% | 464.3만 |
| 2026.09.30 | ₩105,588 | ₩105,628 | ₩104,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,145 |
| -1.37% |
| 460.4만 |
| 2026.09.29 | ₩104,733 | ₩105,935 | ₩103,972 | ₩104,853 | +0.11% | 363.1만 |
|---|
| 2026.09.28 | ₩104,586 | ₩105,094 | ₩103,718 | ₩104,960 | +0.36% | 415.2만 |
|---|
| 2026.09.25 | ₩104,346 | ₩105,735 | ₩103,544 | ₩104,813 | +0.45% | 547.3만 |
|---|
| 2026.09.24 | ₩103,544 | ₩105,014 | ₩102,863 | ₩104,452 | +0.88% | 685.6만 |
|---|
| 2026.09.23 | ₩105,000 | ₩105,575 | ₩102,903 | ₩103,050 | -1.86% | 554.4만 |
|---|
| 2026.09.22 | ₩105,521 | ₩105,762 | ₩104,613 | ₩105,094 | -0.41% | 356.5만 |
|---|
| 2026.09.21 | ₩105,535 | ₩105,708 | ₩104,386 | ₩104,773 | -0.72% | 392.9만 |
|---|
| 2026.09.18 | ₩105,321 | ₩106,550 | ₩104,840 | ₩105,601 | +0.27% | 735.7만 |
|---|
| 2026.09.17 | ₩105,575 | ₩106,349 | ₩104,960 | ₩105,681 | +0.10% | 480만 |
|---|
| 2026.09.16 | ₩106,510 | ₩107,057 | ₩104,693 | ₩105,147 | -1.28% | 631.2만 |
|---|
| 2026.09.15 | ₩109,702 | ₩109,702 | ₩105,735 | ₩106,336 | -3.07% | 1366.1만 |
|---|
| 2026.09.14 | ₩112,641 | ₩113,069 | ₩111,306 | ₩111,599 | -0.93% | 231.1만 |
|---|
| 2026.09.11 | ₩110,878 | ₩113,149 | ₩110,811 | ₩111,159 | +0.25% | 348.7만 |
|---|
| 2026.09.10 | ₩109,141 | ₩110,103 | ₩108,487 | ₩109,956 | +0.75% | 429.5만 |
|---|
| 2026.09.09 | ₩107,271 | ₩112,107 | ₩106,470 | ₩108,968 | +1.58% | 611.9만 |
|---|
| 2026.09.08 | ₩106,189 | ₩107,271 | ₩106,149 | ₩106,657 | +0.44% | 225.6만 |
|---|
| 2026.09.04 | ₩107,739 | ₩108,607 | ₩106,884 | ₩106,937 | -0.74% | 216.1만 |
|---|
| 2026.09.03 | ₩109,676 | ₩110,077 | ₩108,166 | ₩108,313 | -1.24% | 238.4만 |
|---|
| 2026.09.02 | ₩110,210 | ₩110,744 | ₩109,181 | ₩109,222 | -0.90% | 293.3만 |
|---|
| 2026.09.01 | ₩109,208 | ₩110,464 | ₩108,660 | ₩109,689 | +0.44% | 220만 |
|---|
| 2026.08.31 | ₩109,569 | ₩109,849 | ₩107,592 | ₩108,313 | -1.15% | 276.1만 |
|---|
| 2026.08.28 | ₩110,223 | ₩110,477 | ₩108,848 | ₩109,462 | -0.69% | 208.3만 |
|---|
| 2026.08.27 | ₩110,638 | ₩110,811 | ₩109,943 | ₩110,143 | -0.45% | 144.7만 |
|---|
| 2026.08.26 | ₩111,813 | ₩112,521 | ₩111,212 | ₩111,239 | -0.51% | 194.5만 |
|---|
| 2026.08.25 | ₩111,599 | ₩111,947 | ₩110,758 | ₩111,493 | -0.10% | 167만 |
|---|
| 2026.08.24 | ₩112,334 | ₩113,884 | ₩111,867 | ₩112,027 | -0.27% | 174.7만 |
|---|
| 2026.08.21 | ₩111,693 | ₩112,601 | ₩111,412 | ₩112,348 | +0.59% | 217.1만 |
|---|
| 2026.08.20 | ₩110,077 | ₩113,162 | ₩110,036 | ₩110,958 | +0.80% | 302.2만 |
|---|
| 2026.08.19 | ₩110,210 | ₩111,078 | ₩109,449 | ₩110,157 | -0.05% | 204.8만 |
|---|
| 2026.08.18 | ₩110,798 | ₩110,891 | ₩109,409 | ₩109,489 | -1.18% | 197.1만 |
|---|
| 2026.08.17 | ₩109,716 | ₩110,143 | ₩109,168 | ₩109,342 | -0.34% | 217.6만 |
|---|
| 2026.08.14 | ₩111,452 | ₩112,214 | ₩110,691 | ₩110,865 | -0.53% | 276.8만 |
|---|
| 2026.08.13 | ₩113,536 | ₩114,084 | ₩111,386 | ₩111,613 | -1.69% | 264.6만 |
|---|
| 2026.08.12 | ₩111,666 | ₩113,937 | ₩111,399 | ₩113,136 | +1.32% | 373.1만 |
|---|
| 2026.08.11 | ₩111,399 | ₩112,922 | ₩111,399 | ₩112,561 | +1.04% | 300.2만 |
|---|
| 2026.08.10 | ₩112,134 | ₩113,229 | ₩111,319 | ₩112,040 | -0.08% | 331만 |
|---|
| 2026.08.07 | ₩111,867 | ₩112,615 | ₩110,691 | ₩112,601 | +0.66% | 327.9만 |
|---|
| 2026.08.06 | ₩113,550 | ₩113,764 | ₩111,893 | ₩112,681 | -0.76% | 352.3만 |
|---|
| 2026.08.05 | ₩112,214 | ₩113,603 | ₩111,452 | ₩112,494 | +0.25% | 520.6만 |
|---|
| 2026.08.04 | ₩113,176 | ₩113,510 | ₩107,445 | ₩110,598 | -2.28% | 814.1만 |
|---|
| 2026.08.03 | ₩114,124 | ₩115,473 | ₩109,275 | ₩113,523 | -0.53% | 1009.4만 |
|---|
| 2026.07.31 | ₩112,815 | ₩114,485 | ₩112,307 | ₩113,870 | +0.94% | 332.9만 |
|---|
| 2026.07.30 | ₩113,189 | ₩113,710 | ₩111,613 | ₩113,162 | -0.02% | 285.1만 |
|---|
| 2026.07.29 | ₩113,643 | ₩114,752 | ₩113,296 | ₩113,977 | +0.29% | 331.6만 |
|---|
| 2026.07.28 | ₩113,884 | ₩115,754 | ₩113,002 | ₩113,817 | -0.06% | 385.3만 |
|---|
| 2026.07.27 | ₩111,132 | ₩112,695 | ₩111,105 | ₩112,334 | +1.08% | 205.7만 |
|---|
| 2026.07.24 | ₩109,809 | ₩111,185 | ₩109,489 | ₩111,025 | +1.11% | 221.4만 |
|---|
| 2026.07.23 | ₩107,071 | ₩109,409 | ₩107,071 | ₩109,181 | +1.97% | 216.6만 |
|---|
| 2026.07.22 | ₩109,088 | ₩110,945 | ₩108,353 | ₩109,702 | +0.56% | 279.3만 |
|---|
| 2026.07.21 | ₩107,271 | ₩109,262 | ₩106,750 | ₩108,500 | +1.15% | 220.2만 |
|---|
| 2026.07.20 | ₩110,130 | ₩110,384 | ₩107,846 | ₩107,912 | -2.01% | 220.1만 |
|---|
| 2026.07.17 | ₩110,972 | ₩112,348 | ₩108,393 | ₩109,128 | -1.66% | 349.5만 |
|---|
| 2026.07.16 | ₩108,580 | ₩110,517 | ₩108,407 | ₩109,876 | +1.19% | 242.9만 |
|---|
| 2026.07.15 | ₩110,277 | ₩110,691 | ₩107,231 | ₩107,846 | -2.20% | 281.9만 |
|---|
| 2026.07.14 | ₩111,613 | ₩111,639 | ₩109,662 | ₩110,678 | -0.84% | 278.6만 |
|---|
| 2026.07.13 | ₩112,401 | ₩113,296 | ₩111,372 | ₩111,493 | -0.81% | 201.5만 |
|---|
| 2026.07.10 | ₩109,983 | ₩112,134 | ₩109,729 | ₩111,987 | +1.82% | 263.6만 |
|---|
| 2026.07.09 | ₩111,359 | ₩112,388 | ₩109,275 | ₩109,582 | -1.60% | 536.7만 |
|---|
| 2026.07.08 | ₩113,136 | ₩113,176 | ₩110,664 | ₩111,105 | -1.79% | 252.8만 |
|---|
| 2026.07.07 | ₩111,599 | ₩113,964 | ₩110,931 | ₩113,042 | +1.29% | 288.2만 |
|---|
| 2026.07.06 | ₩112,762 | ₩113,336 | ₩110,931 | ₩112,521 | -0.21% | 415.4만 |
|---|
| 2026.07.02 | ₩110,972 | ₩113,376 | ₩110,771 | ₩113,323 | +2.12% | 365.2만 |
|---|
| 2026.07.01 | ₩110,918 | ₩111,907 | ₩110,571 | ₩111,586 | +0.60% | 402.1만 |
|---|
| 2026.06.30 | ₩110,744 | ₩111,746 | ₩110,143 | ₩111,653 | +0.82% | 426.4만 |
|---|
| 2026.06.29 | ₩110,477 | ₩111,613 | ₩109,916 | ₩111,412 | +0.85% | 333.4만 |
|---|
| 2026.06.26 | ₩109,475 | ₩110,771 | ₩109,061 | ₩110,638 | +1.06% | 570.5만 |
|---|
| 2026.06.25 | ₩107,618 | ₩109,716 | ₩107,485 | ₩108,006 | +0.36% | 334.5만 |
|---|
| 2026.06.24 | ₩106,430 | ₩108,286 | ₩105,388 | ₩107,659 | +1.15% | 380.4만 |
|---|
| 2026.06.23 | ₩105,494 | ₩106,309 | ₩104,533 | ₩105,909 | +0.39% | 364.2만 |
|---|
| 2026.06.22 | ₩105,107 | ₩105,802 | ₩104,118 | ₩104,172 | -0.89% | 375.9만 |
|---|
| 2026.06.18 | ₩107,365 | ₩107,365 | ₩104,760 | ₩105,134 | -2.08% | 646.1만 |
|---|
| 2026.06.17 | ₩105,508 | ₩106,202 | ₩104,853 | ₩105,535 | +0.03% | 369.3만 |
|---|
| 2026.06.16 | ₩106,977 | ₩107,725 | ₩105,454 | ₩106,122 | -0.80% | 277.5만 |
|---|
| 2026.06.15 | ₩105,481 | ₩106,496 | ₩104,653 | ₩106,456 | +0.92% | 456.5만 |
|---|
| 2026.06.12 | ₩107,138 | ₩107,138 | ₩105,468 | ₩105,788 | -1.26% | 249.1만 |
|---|
| 2026.06.11 | ₩104,746 | ₩107,017 | ₩104,746 | ₩106,389 | +1.57% | 358.3만 |
|---|
| 2026.06.10 | ₩104,626 | ₩105,641 | ₩103,918 | ₩104,920 | +0.28% | 276.2만 |
|---|
| 2026.06.09 | ₩101,981 | ₩104,439 | ₩101,527 | ₩103,597 | +1.59% | 249만 |
|---|
| 2026.06.08 | ₩101,594 | ₩102,676 | ₩101,527 | ₩102,168 | +0.57% | 280.2만 |
|---|
| 2026.06.05 | ₩99,683 | ₩102,061 | ₩99,523 | ₩101,914 | +2.24% | 360.5만 |
|---|
| 2026.06.04 | ₩101,727 | ₩102,061 | ₩99,176 | ₩99,323 | -2.36% | 242.7만 |
|---|
| 2026.06.03 | ₩98,468 | ₩100,632 | ₩98,388 | ₩100,512 | +2.08% | 291.2만 |
|---|
| 2026.06.02 | ₩98,241 | ₩99,683 | ₩97,559 | ₩98,989 | +0.76% | 363.5만 |
|---|
| 2026.06.01 | ₩99,964 | ₩100,592 | ₩98,080 | ₩98,481 | -1.48% | 331.6만 |
|---|
| 2026.05.29 | ₩101,139 | ₩101,620 | ₩100,431 | ₩101,273 | +0.13% | 523.6만 |
|---|
| 2026.05.28 | ₩101,888 | ₩102,088 | ₩100,097 | ₩101,420 | -0.46% | 275.9만 |
|---|
| 2026.05.27 | ₩100,993 | ₩101,794 | ₩100,298 | ₩100,485 | -0.50% | 298.4만 |
|---|
| 2026.05.26 | ₩101,393 | ₩101,874 | ₩100,124 | ₩100,618 | -0.76% | 287.3만 |
|---|
| 2026.05.22 | ₩102,756 | ₩102,983 | ₩101,407 | ₩101,914 | -0.82% | 333.2만 |
|---|
| 2026.05.21 | ₩98,855 | ₩102,996 | ₩97,973 | ₩102,863 | +4.05% | 377.1만 |
|---|
| 2026.05.20 | ₩100,044 | ₩101,313 | ₩99,176 | ₩100,806 | +0.76% | 308.2만 |
|---|
| 2026.05.19 | ₩98,294 | ₩101,246 | ₩97,466 | ₩100,445 | +2.19% | 364.3만 |
|---|
| 2026.05.18 | ₩97,265 | ₩98,521 | ₩96,825 | ₩98,214 | +0.98% | 370.7만 |
|---|
| 2026.05.15 | ₩97,599 | ₩97,813 | ₩96,771 | ₩96,945 | -0.67% | 503.5만 |
|---|
| 2026.05.14 | ₩98,347 | ₩98,615 | ₩97,506 | ₩97,586 | -0.77% | 241.9만 |
|---|
| 2026.05.13 | ₩97,078 | ₩98,401 | ₩96,985 | ₩97,773 | +0.72% | 322만 |
|---|
| 2026.05.12 | ₩97,078 | ₩98,080 | ₩96,103 | ₩97,493 | +0.43% | 286.4만 |
|---|
| 2026.05.11 | ₩96,664 | ₩97,426 | ₩96,210 | ₩96,945 | +0.29% | 319.1만 |
|---|
| 2026.05.08 | ₩97,880 | ₩98,454 | ₩96,744 | ₩96,771 | -1.13% | 365.5만 |
|---|
| 2026.05.07 | ₩97,506 | ₩97,613 | ₩95,622 | ₩97,359 | -0.15% | 500.9만 |
|---|
| 2026.05.06 | ₩98,401 | ₩98,935 | ₩97,559 | ₩97,960 | -0.45% | 432.8만 |
|---|
| 2026.05.05 | ₩96,918 | ₩97,933 | ₩96,531 | ₩97,305 | +0.40% | 262.4만 |
|---|
| 2026.05.04 | ₩98,187 | ₩99,256 | ₩96,424 | ₩96,838 | -1.37% | 369.2만 |
|---|
| 2026.05.01 | ₩100,258 | ₩100,832 | ₩98,708 | ₩98,922 | -1.33% | 348.9만 |
|---|
| 2026.04.30 | ₩98,909 | ₩100,351 | ₩98,909 | ₩99,804 | +0.90% | 471.4만 |
|---|
| 2026.04.29 | ₩96,851 | ₩99,069 | ₩96,851 | ₩98,815 | +2.03% | 573.8만 |
|---|
| 2026.04.28 | ₩98,855 | ₩99,403 | ₩95,596 | ₩98,014 | -0.85% | 800만 |
|---|
| 2026.04.27 | ₩101,994 | ₩102,502 | ₩100,084 | ₩100,672 | -1.30% | 539.5만 |
|---|
| 2026.04.24 | ₩100,886 | ₩102,636 | ₩100,298 | ₩102,275 | +1.38% | 479.9만 |
|---|
| 2026.04.23 | ₩101,193 | ₩101,981 | ₩100,605 | ₩101,273 | +0.08% | 434.1만 |
|---|
| 2026.04.22 | ₩100,391 | ₩101,153 | ₩99,750 | ₩100,899 | +0.51% | 387.4만 |
|---|
| 2026.04.21 | ₩102,582 | ₩102,729 | ₩99,857 | ₩99,910 | -2.60% | 349.3만 |
|---|
| 2026.04.20 | ₩102,115 | ₩102,903 | ₩101,420 | ₩101,874 | -0.24% | 317만 |
|---|
| 2026.04.17 | ₩99,042 | ₩102,368 | ₩99,015 | ₩101,888 | +2.87% | 574.8만 |
|---|
| 2026.04.16 | ₩99,122 | ₩99,657 | ₩97,586 | ₩98,922 | -0.20% | 591.5만 |
|---|
| 2026.04.15 | ₩98,855 | ₩100,164 | ₩98,401 | ₩98,975 | +0.12% | 803.9만 |
|---|
| 2026.04.14 | ₩98,241 | ₩99,349 | ₩98,160 | ₩98,909 | +0.68% | 601.9만 |
|---|
| 2026.04.13 | ₩97,546 | ₩98,494 | ₩97,025 | ₩98,000 | +0.47% | 692.2만 |
|---|
| 2026.04.10 | ₩100,191 | ₩100,659 | ₩95,676 | ₩97,279 | -2.91% | 990.6만 |
|---|
| 2026.04.09 | ₩99,790 | ₩100,458 | ₩98,708 | ₩100,178 | +0.39% | 387.5만 |
|---|
| 2026.04.08 | ₩98,615 | ₩100,632 | ₩98,615 | ₩100,391 | +1.80% | 596.2만 |
|---|
| 2026.04.07 | ₩96,945 | ₩98,695 | ₩96,210 | ₩97,840 | +0.92% | 491.5만 |
|---|
| 2026.04.06 | ₩94,447 | ₩97,893 | ₩94,340 | ₩97,840 | +3.59% | 639.6만 |
|---|
| 2026.04.02 | ₩94,968 | ₩96,517 | ₩94,073 | ₩95,061 | +0.10% | 676.1만 |
|---|
| 2026.04.01 | ₩95,756 | ₩96,918 | ₩94,941 | ₩96,410 | +0.68% | 966.8만 |
|---|
| 2026.03.31 | ₩92,643 | ₩95,422 | ₩91,094 | ₩95,288 | +2.86% | 1550.2만 |
|---|
| 2026.03.30 | ₩99,977 | ₩100,538 | ₩91,120 | ₩92,576 | -7.40% | 2464.2만 |
|---|
| 2026.03.27 | ₩110,370 | ₩110,504 | ₩109,061 | ₩109,275 | -0.99% | 261.6만 |
|---|
| 2026.03.26 | ₩109,756 | ₩111,800 | ₩109,622 | ₩110,397 | +0.58% | 202.4만 |
|---|
| 2026.03.25 | ₩110,611 | ₩111,199 | ₩108,754 | ₩110,611 | 0.00% | 300.6만 |
|---|
| 2026.03.24 | ₩108,420 | ₩110,678 | ₩108,006 | ₩109,996 | +1.45% | 324.6만 |
|---|
| 2026.03.23 | ₩110,210 | ₩110,785 | ₩108,901 | ₩109,008 | -1.09% | 311.6만 |
|---|
| 2026.03.20 | ₩109,596 | ₩110,491 | ₩108,233 | ₩108,647 | -0.87% | 495.5만 |
|---|
| 2026.03.19 | ₩110,157 | ₩110,611 | ₩108,193 | ₩109,101 | -0.96% | 265.9만 |
|---|
| 2026.03.18 | ₩111,973 | ₩112,401 | ₩110,183 | ₩110,223 | -1.56% | 257.4만 |
|---|
| 2026.03.17 | ₩113,456 | ₩113,951 | ₩112,414 | ₩112,601 | -0.75% | 227.5만 |
|---|
| 2026.03.16 | ₩114,391 | ₩114,538 | ₩112,828 | ₩112,909 | -1.30% | 234.4만 |
|---|
| 2026.03.13 | ₩114,285 | ₩114,779 | ₩113,349 | ₩114,204 | -0.07% | 258.5만 |
|---|
| 2026.03.12 | ₩111,840 | ₩114,725 | ₩111,573 | ₩113,430 | +1.42% | 296만 |
|---|
| 2026.03.11 | ₩112,107 | ₩113,069 | ₩111,519 | ₩112,962 | +0.76% | 294.7만 |
|---|
| 2026.03.10 | ₩112,815 | ₩114,151 | ₩111,960 | ₩112,601 | -0.19% | 264.4만 |
|---|
| 2026.03.09 | ₩112,949 | ₩113,363 | ₩110,557 | ₩113,149 | +0.18% | 319.1만 |
|---|
| 2026.03.06 | ₩113,483 | ₩114,565 | ₩112,214 | ₩113,857 | +0.33% | 405.3만 |
|---|
| 2026.03.05 | ₩114,912 | ₩116,489 | ₩114,338 | ₩114,592 | -0.28% | 476.8만 |
|---|
| 2026.03.04 | ₩118,145 | ₩118,145 | ₩115,447 | ₩117,063 | -0.92% | 405.8만 |
|---|
| 2026.03.03 | ₩119,388 | ₩120,202 | ₩117,117 | ₩117,571 | -1.52% | 402.6만 |
|---|
| 2026.03.02 | ₩121,391 | ₩122,180 | ₩120,069 | ₩120,870 | -0.43% | 246.6만 |
|---|
| 2026.02.27 | ₩119,080 | ₩121,819 | ₩118,907 | ₩121,779 | +2.27% | 374.2만 |
|---|
| 2026.02.26 | ₩119,695 | ₩120,670 | ₩118,693 | ₩119,054 | -0.54% | 303.2만 |
|---|
| 2026.02.25 | ₩119,615 | ₩119,815 | ₩117,557 | ₩119,067 | -0.46% | 225.7만 |
|---|
| 2026.02.24 | ₩119,561 | ₩120,456 | ₩118,786 | ₩120,056 | +0.41% | 244.3만 |
|---|
| 2026.02.23 | ₩120,122 | ₩121,325 | ₩118,720 | ₩119,468 | -0.54% | 375.5만 |
|---|
| 2026.02.20 | ₩120,243 | ₩120,617 | ₩119,388 | ₩120,403 | +0.13% | 264.6만 |
|---|
| 2026.02.19 | ₩119,388 | ₩120,309 | ₩118,853 | ₩119,788 | +0.34% | 258.7만 |
|---|
| 2026.02.18 | ₩119,521 | ₩120,710 | ₩118,893 | ₩119,267 | -0.21% | 343만 |
|---|
| 2026.02.17 | ₩122,140 | ₩122,701 | ₩118,773 | ₩119,828 | -1.89% | 426만 |
|---|
| 2026.02.13 | ₩119,909 | ₩122,059 | ₩118,907 | ₩120,977 | +0.89% | 402.8만 |
|---|
| 2026.02.12 | ₩117,918 | ₩122,099 | ₩117,918 | ₩120,109 | +1.86% | 864.1만 |
|---|
| 2026.02.11 | ₩116,222 | ₩118,439 | ₩116,021 | ₩117,611 | +1.20% | 550.4만 |
|---|
| 2026.02.10 | ₩115,514 | ₩118,052 | ₩115,126 | ₩117,050 | +1.33% | 374.8만 |
|---|
| 2026.02.09 | ₩115,620 | ₩116,689 | ₩114,993 | ₩115,514 | -0.09% | 388.9만 |
|---|
| 2026.02.06 | ₩113,256 | ₩115,848 | ₩112,975 | ₩115,594 | +2.06% | 328.7만 |
|---|
| 2026.02.05 | ₩113,202 | ₩114,752 | ₩112,735 | ₩113,042 | -0.14% | 374만 |
|---|
| 2026.02.04 | ₩113,550 | ₩114,325 | ₩112,027 | ₩113,082 | -0.41% | 425만 |
|---|
| 2026.02.03 | ₩110,357 | ₩113,443 | ₩109,569 | ₩113,042 | +2.43% | 444.4만 |
|---|
| 2026.02.02 | ₩112,374 | ₩112,722 | ₩110,384 | ₩110,691 | -1.50% | 531.3만 |
|---|
| 2026.01.30 | ₩112,254 | ₩112,655 | ₩110,985 | ₩112,014 | -0.21% | 524.3만 |
|---|
| 2026.01.29 | ₩111,907 | ₩112,441 | ₩110,878 | ₩112,361 | +0.41% | 408.2만 |
|---|
| 2026.01.28 | ₩112,214 | ₩113,991 | ₩110,758 | ₩111,559 | -0.58% | 569.6만 |
|---|
| 2026.01.27 | ₩105,428 | ₩112,160 | ₩103,277 | ₩112,107 | +6.34% | 1100.4만 |
|---|
| 2026.01.26 | ₩102,903 | ₩103,036 | ₩101,006 | ₩101,033 | -1.82% | 430.2만 |
|---|
| 2026.01.23 | ₩102,382 | ₩102,863 | ₩101,300 | ₩101,807 | -0.56% | 336만 |
|---|
| 2026.01.22 | ₩102,743 | ₩103,304 | ₩102,101 | ₩102,649 | -0.09% | 293.6만 |
|---|
| 2026.01.21 | ₩102,569 | ₩103,330 | ₩102,222 | ₩102,769 | +0.20% | 277.4만 |
|---|
| 2026.01.20 | ₩104,800 | ₩104,933 | ₩101,981 | ₩102,222 | -2.46% | 541.8만 |
|---|
| 2026.01.16 | ₩105,094 | ₩105,508 | ₩103,785 | ₩105,267 | +0.17% | 360.9만 |
|---|
| 2026.01.15 | ₩103,063 | ₩105,868 | ₩102,676 | ₩105,775 | +2.63% | 567.6만 |
|---|
| 2026.01.14 | ₩101,821 | ₩103,811 | ₩101,821 | ₩103,010 | +1.17% | 490.9만 |
|---|
| 2026.01.13 | ₩99,389 | ₩101,888 | ₩99,389 | ₩101,607 | +2.23% | 512.5만 |
|---|
| 2026.01.12 | ₩99,764 | ₩100,311 | ₩98,842 | ₩99,296 | -0.47% | 405.3만 |
|---|
| 2026.01.09 | ₩99,176 | ₩99,563 | ₩98,214 | ₩99,229 | +0.05% | 237.9만 |
|---|
| 2026.01.08 | ₩96,250 | ₩99,884 | ₩95,983 | ₩99,216 | +3.08% | 320.7만 |
|---|
| 2026.01.07 | ₩97,867 | ₩98,508 | ₩96,304 | ₩96,344 | -1.56% | 417.7만 |
|---|
| 2026.01.06 | ₩96,931 | ₩97,733 | ₩96,611 | ₩97,546 | +0.63% | 304.3만 |
|---|
| 2026.01.05 | ₩96,143 | ₩97,720 | ₩95,155 | ₩97,239 | +1.14% | 406.8만 |
|---|
| 2026.01.02 | ₩97,426 | ₩97,639 | ₩95,983 | ₩97,012 | -0.43% | 310.5만 |
|---|
| 2025.12.31 | ₩99,002 | ₩99,189 | ₩98,414 | ₩98,441 | -0.57% | 148.1만 |
|---|
| 2025.12.30 | ₩99,109 | ₩99,550 | ₩98,975 | ₩99,122 | +0.01% | 133.4만 |
|---|
| 2025.12.29 | ₩99,403 | ₩99,550 | ₩98,975 | ₩99,470 | +0.07% | 195.3만 |
|---|
| 2025.12.26 | ₩99,082 | ₩99,470 | ₩98,828 | ₩99,162 | +0.08% | 115.6만 |
|---|
| 2025.12.24 | ₩99,042 | ₩99,430 | ₩98,722 | ₩99,189 | +0.15% | 95.6만 |
|---|
| 2025.12.23 | ₩99,496 | ₩99,723 | ₩98,494 | ₩98,842 | -0.66% | 211.1만 |
|---|
| 2025.12.22 | ₩99,082 | ₩99,937 | ₩98,842 | ₩99,630 | +0.55% | 201만 |
|---|
| 2025.12.19 | ₩100,378 | ₩100,525 | ₩99,510 | ₩99,510 | -0.87% | 596.3만 |
|---|
| 2025.12.18 | ₩101,153 | ₩101,540 | ₩100,031 | ₩100,285 | -0.86% | 375.4만 |
|---|
| 2025.12.17 | ₩100,472 | ₩101,447 | ₩100,258 | ₩101,193 | +0.72% | 227.1만 |
|---|
| 2025.12.16 | ₩101,353 | ₩101,647 | ₩100,017 | ₩100,351 | -0.99% | 293.1만 |
|---|
| 2025.12.15 | ₩99,670 | ₩102,368 | ₩99,309 | ₩100,765 | +1.10% | 326.8만 |
|---|
| 2025.12.12 | ₩99,176 | ₩99,590 | ₩98,628 | ₩99,309 | +0.13% | 219.5만 |
|---|
| 2025.12.11 | ₩98,695 | ₩99,576 | ₩98,214 | ₩99,162 | +0.47% | 301.5만 |
|---|
| 2025.12.10 | ₩97,118 | ₩98,347 | ₩96,744 | ₩98,281 | +1.20% | 339.1만 |
|---|
| 2025.12.09 | ₩97,052 | ₩98,094 | ₩96,918 | ₩96,972 | -0.08% | 358.5만 |
|---|
| 2025.12.08 | ₩97,693 | ₩97,987 | ₩96,531 | ₩97,132 | -0.57% | 266.1만 |
|---|
| 2025.12.05 | ₩97,853 | ₩98,775 | ₩97,613 | ₩97,653 | -0.20% | 318.2만 |
|---|
| 2025.12.04 | ₩98,615 | ₩98,989 | ₩97,519 | ₩98,107 | -0.51% | 307.2만 |
|---|
| 2025.12.03 | ₩99,710 | ₩100,538 | ₩97,933 | ₩98,000 | -1.71% | 375.4만 |
|---|
| 2025.12.02 | ₩101,006 | ₩101,073 | ₩98,681 | ₩99,443 | -1.55% | 476.1만 |
|---|
| 2025.12.01 | ₩101,420 | ₩101,941 | ₩100,605 | ₩101,407 | -0.01% | 374.9만 |
|---|
| 2025.11.28 | ₩101,166 | ₩102,596 | ₩100,832 | ₩101,794 | +0.62% | 182.5만 |
|---|
| 2025.11.26 | ₩101,326 | ₩102,168 | ₩101,126 | ₩101,393 | +0.07% | 322만 |
|---|
| 2025.11.25 | ₩100,231 | ₩101,914 | ₩100,231 | ₩101,407 | +1.17% | 398.1만 |
|---|
| 2025.11.24 | ₩101,794 | ₩102,235 | ₩99,122 | ₩99,790 | -1.97% | 424.9만 |
|---|
| 2025.11.21 | ₩101,500 | ₩103,477 | ₩101,139 | ₩102,368 | +0.86% | 341.6만 |
|---|
| 2025.11.20 | ₩101,367 | ₩101,874 | ₩100,365 | ₩100,832 | -0.53% | 282.4만 |
|---|
| 2025.11.19 | ₩101,447 | ₩101,647 | ₩100,378 | ₩101,166 | -0.28% | 236.3만 |
|---|
| 2025.11.18 | ₩100,993 | ₩101,687 | ₩100,458 | ₩101,393 | +0.40% | 262만 |
|---|
| 2025.11.17 | ₩100,672 | ₩101,139 | ₩99,870 | ₩100,365 | -0.31% | 316.7만 |
|---|
| 2025.11.14 | ₩100,592 | ₩101,193 | ₩99,202 | ₩99,804 | -0.78% | 254.3만 |
|---|
| 2025.11.13 | ₩100,685 | ₩101,353 | ₩100,178 | ₩100,285 | -0.40% | 274.3만 |
|---|
| 2025.11.12 | ₩101,113 | ₩101,741 | ₩100,685 | ₩100,752 | -0.36% | 300.6만 |
|---|
| 2025.11.11 | ₩99,323 | ₩101,019 | ₩98,909 | ₩100,846 | +1.53% | 325.1만 |
|---|
| 2025.11.10 | ₩100,418 | ₩100,552 | ₩99,042 | ₩99,630 | -0.78% | 274.9만 |
|---|
| 2025.11.07 | ₩98,174 | ₩100,538 | ₩97,519 | ₩100,431 | +2.30% | 369.7만 |
|---|
| 2025.11.06 | ₩97,760 | ₩98,441 | ₩97,346 | ₩97,399 | -0.37% | 289.5만 |
|---|
| 2025.11.05 | ₩97,907 | ₩98,054 | ₩96,958 | ₩97,760 | -0.15% | 348만 |
|---|
| 2025.11.04 | ₩97,252 | ₩98,334 | ₩97,199 | ₩97,653 | +0.41% | 284.6만 |
|---|
| 2025.11.03 | ₩98,722 | ₩98,788 | ₩97,012 | ₩97,386 | -1.35% | 367.9만 |
|---|
| 2025.10.31 | ₩99,109 | ₩99,897 | ₩98,615 | ₩99,229 | +0.12% | 339.6만 |
|---|
| 2025.10.30 | ₩99,363 | ₩100,458 | ₩98,922 | ₩99,790 | +0.43% | 523만 |
|---|
| 2025.10.29 | ₩100,618 | ₩101,099 | ₩99,002 | ₩99,243 | -1.37% | 405.7만 |
|---|
| 2025.10.28 | ₩102,863 | ₩103,798 | ₩100,191 | ₩101,380 | -1.44% | 554만 |
|---|
| 2025.10.27 | ₩102,876 | ₩104,252 | ₩102,609 | ₩104,199 | +1.29% | 405.3만 |
|---|
| 2025.10.24 | ₩104,746 | ₩105,014 | ₩103,063 | ₩103,330 | -1.35% | 222.8만 |
|---|
| 2025.10.23 | ₩104,773 | ₩105,080 | ₩103,771 | ₩104,479 | -0.28% | 385.6만 |
|---|
| 2025.10.22 | ₩105,494 | ₩106,603 | ₩104,920 | ₩105,000 | -0.47% | 271.6만 |
|---|
| 2025.10.21 | ₩107,031 | ₩107,391 | ₩105,641 | ₩105,748 | -1.20% | 268.1만 |
|---|
| 2025.10.20 | ₩106,737 | ₩107,178 | ₩106,430 | ₩106,737 | 0.00% | 192.1만 |
|---|
| 2025.10.17 | ₩105,949 | ₩106,830 | ₩105,014 | ₩106,750 | +0.76% | 250.4만 |
|---|
| 2025.10.16 | ₩106,897 | ₩107,244 | ₩104,880 | ₩105,307 | -1.49% | 295.5만 |
|---|
| 2025.10.15 | ₩107,057 | ₩109,262 | ₩106,710 | ₩106,991 | -0.06% | 347.5만 |
|---|
| 2025.10.14 | ₩104,746 | ₩107,124 | ₩104,426 | ₩107,057 | +2.21% | 202.6만 |
|---|
| 2025.10.13 | ₩104,145 | ₩105,027 | ₩103,491 | ₩104,559 | +0.40% | 178.8만 |
|---|
| 2025.10.10 | ₩104,599 | ₩105,575 | ₩104,239 | ₩104,800 | +0.19% | 202.1만 |
|---|