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 | ₩104,002 | ₩104,977 | ₩103,868 | ₩104,362 | +0.35% | 228.4만 |
| 2026.10.08 | ₩102,519 | ₩105,564 | ₩102,252 | ₩104,442 | +1.88% | 480.9만 |
| 2026.10.07 | ₩103,361 | ₩103,708 | ₩102,426 | ₩102,559 | -0.78% | 237.8만 |
| 2026.10.06 | ₩102,265 | ₩103,454 | ₩102,199 | ₩103,441 | +1.15% | 334.2만 |
| 2026.10.05 | ₩103,414 | ₩103,694 | ₩101,624 | ₩102,012 | -1.36% | 534.3만 |
| 2026.10.02 | ₩103,401 | ₩104,135 | ₩102,960 | ₩103,494 | +0.09% | 398.8만 |
| 2026.10.01 | ₩104,282 | ₩104,937 | ₩103,093 | ₩103,868 | -0.40% | 464.3만 |
| 2026.09.30 | ₩105,564 | ₩105,604 | ₩104,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,122 |
| -1.37% |
| 460.4만 |
| 2026.09.29 | ₩104,709 | ₩105,911 | ₩103,948 | ₩104,830 | +0.11% | 363.1만 |
|---|
| 2026.09.28 | ₩104,563 | ₩105,070 | ₩103,694 | ₩104,937 | +0.36% | 415.2만 |
|---|
| 2026.09.25 | ₩104,322 | ₩105,711 | ₩103,521 | ₩104,790 | +0.45% | 547.3만 |
|---|
| 2026.09.24 | ₩103,521 | ₩104,990 | ₩102,840 | ₩104,429 | +0.88% | 685.6만 |
|---|
| 2026.09.23 | ₩104,977 | ₩105,551 | ₩102,880 | ₩103,027 | -1.86% | 554.4만 |
|---|
| 2026.09.22 | ₩105,497 | ₩105,738 | ₩104,589 | ₩105,070 | -0.41% | 356.5만 |
|---|
| 2026.09.21 | ₩105,511 | ₩105,684 | ₩104,362 | ₩104,750 | -0.72% | 392.9만 |
|---|
| 2026.09.18 | ₩105,297 | ₩106,526 | ₩104,816 | ₩105,578 | +0.27% | 735.7만 |
|---|
| 2026.09.17 | ₩105,551 | ₩106,326 | ₩104,937 | ₩105,658 | +0.10% | 480만 |
|---|
| 2026.09.16 | ₩106,486 | ₩107,033 | ₩104,669 | ₩105,124 | -1.28% | 631.2만 |
|---|
| 2026.09.15 | ₩109,678 | ₩109,678 | ₩105,711 | ₩106,312 | -3.07% | 1366.1만 |
|---|
| 2026.09.14 | ₩112,616 | ₩113,043 | ₩111,281 | ₩111,574 | -0.93% | 231.1만 |
|---|
| 2026.09.11 | ₩110,853 | ₩113,124 | ₩110,786 | ₩111,134 | +0.25% | 348.7만 |
|---|
| 2026.09.10 | ₩109,117 | ₩110,079 | ₩108,462 | ₩109,932 | +0.75% | 429.5만 |
|---|
| 2026.09.09 | ₩107,247 | ₩112,082 | ₩106,446 | ₩108,943 | +1.58% | 611.9만 |
|---|
| 2026.09.08 | ₩106,165 | ₩107,247 | ₩106,125 | ₩106,633 | +0.44% | 225.6만 |
|---|
| 2026.09.04 | ₩107,715 | ₩108,583 | ₩106,860 | ₩106,913 | -0.74% | 216.1만 |
|---|
| 2026.09.03 | ₩109,651 | ₩110,052 | ₩108,142 | ₩108,289 | -1.24% | 238.4만 |
|---|
| 2026.09.02 | ₩110,185 | ₩110,720 | ₩109,157 | ₩109,197 | -0.90% | 293.3만 |
|---|
| 2026.09.01 | ₩109,184 | ₩110,439 | ₩108,636 | ₩109,664 | +0.44% | 220만 |
|---|
| 2026.08.31 | ₩109,544 | ₩109,825 | ₩107,568 | ₩108,289 | -1.15% | 276.1만 |
|---|
| 2026.08.28 | ₩110,199 | ₩110,452 | ₩108,823 | ₩109,437 | -0.69% | 208.3만 |
|---|
| 2026.08.27 | ₩110,613 | ₩110,786 | ₩109,918 | ₩110,119 | -0.45% | 144.7만 |
|---|
| 2026.08.26 | ₩111,788 | ₩112,496 | ₩111,187 | ₩111,214 | -0.51% | 194.5만 |
|---|
| 2026.08.25 | ₩111,574 | ₩111,922 | ₩110,733 | ₩111,468 | -0.10% | 167만 |
|---|
| 2026.08.24 | ₩112,309 | ₩113,858 | ₩111,841 | ₩112,002 | -0.27% | 174.7만 |
|---|
| 2026.08.21 | ₩111,668 | ₩112,576 | ₩111,387 | ₩112,322 | +0.59% | 217.1만 |
|---|
| 2026.08.20 | ₩110,052 | ₩113,137 | ₩110,012 | ₩110,933 | +0.80% | 302.2만 |
|---|
| 2026.08.19 | ₩110,185 | ₩111,053 | ₩109,424 | ₩110,132 | -0.05% | 204.8만 |
|---|
| 2026.08.18 | ₩110,773 | ₩110,866 | ₩109,384 | ₩109,464 | -1.18% | 197.1만 |
|---|
| 2026.08.17 | ₩109,691 | ₩110,119 | ₩109,144 | ₩109,317 | -0.34% | 217.6만 |
|---|
| 2026.08.14 | ₩111,427 | ₩112,189 | ₩110,666 | ₩110,840 | -0.53% | 276.8만 |
|---|
| 2026.08.13 | ₩113,511 | ₩114,059 | ₩111,361 | ₩111,588 | -1.69% | 264.6만 |
|---|
| 2026.08.12 | ₩111,641 | ₩113,912 | ₩111,374 | ₩113,110 | +1.32% | 373.1만 |
|---|
| 2026.08.11 | ₩111,374 | ₩112,897 | ₩111,374 | ₩112,536 | +1.04% | 300.2만 |
|---|
| 2026.08.10 | ₩112,109 | ₩113,204 | ₩111,294 | ₩112,015 | -0.08% | 331만 |
|---|
| 2026.08.07 | ₩111,841 | ₩112,589 | ₩110,666 | ₩112,576 | +0.66% | 327.9만 |
|---|
| 2026.08.06 | ₩113,524 | ₩113,738 | ₩111,868 | ₩112,656 | -0.76% | 352.3만 |
|---|
| 2026.08.05 | ₩112,189 | ₩113,578 | ₩111,427 | ₩112,469 | +0.25% | 520.6만 |
|---|
| 2026.08.04 | ₩113,150 | ₩113,484 | ₩107,421 | ₩110,573 | -2.28% | 814.1만 |
|---|
| 2026.08.03 | ₩114,099 | ₩115,448 | ₩109,250 | ₩113,498 | -0.53% | 1009.4만 |
|---|
| 2026.07.31 | ₩112,790 | ₩114,459 | ₩112,282 | ₩113,845 | +0.94% | 332.9만 |
|---|
| 2026.07.30 | ₩113,164 | ₩113,685 | ₩111,588 | ₩113,137 | -0.02% | 285.1만 |
|---|
| 2026.07.29 | ₩113,618 | ₩114,726 | ₩113,271 | ₩113,952 | +0.29% | 331.6만 |
|---|
| 2026.07.28 | ₩113,858 | ₩115,728 | ₩112,977 | ₩113,791 | -0.06% | 385.3만 |
|---|
| 2026.07.27 | ₩111,107 | ₩112,670 | ₩111,080 | ₩112,309 | +1.08% | 205.7만 |
|---|
| 2026.07.24 | ₩109,785 | ₩111,160 | ₩109,464 | ₩111,000 | +1.11% | 221.4만 |
|---|
| 2026.07.23 | ₩107,047 | ₩109,384 | ₩107,047 | ₩109,157 | +1.97% | 216.6만 |
|---|
| 2026.07.22 | ₩109,063 | ₩110,920 | ₩108,329 | ₩109,678 | +0.56% | 279.3만 |
|---|
| 2026.07.21 | ₩107,247 | ₩109,237 | ₩106,726 | ₩108,476 | +1.15% | 220.2만 |
|---|
| 2026.07.20 | ₩110,105 | ₩110,359 | ₩107,821 | ₩107,888 | -2.01% | 220.1만 |
|---|
| 2026.07.17 | ₩110,947 | ₩112,322 | ₩108,369 | ₩109,104 | -1.66% | 349.5만 |
|---|
| 2026.07.16 | ₩108,556 | ₩110,493 | ₩108,382 | ₩109,851 | +1.19% | 242.9만 |
|---|
| 2026.07.15 | ₩110,252 | ₩110,666 | ₩107,207 | ₩107,821 | -2.20% | 281.9만 |
|---|
| 2026.07.14 | ₩111,588 | ₩111,614 | ₩109,638 | ₩110,653 | -0.84% | 278.6만 |
|---|
| 2026.07.13 | ₩112,376 | ₩113,271 | ₩111,347 | ₩111,468 | -0.81% | 201.5만 |
|---|
| 2026.07.10 | ₩109,958 | ₩112,109 | ₩109,705 | ₩111,962 | +1.82% | 263.6만 |
|---|
| 2026.07.09 | ₩111,334 | ₩112,362 | ₩109,250 | ₩109,558 | -1.60% | 536.7만 |
|---|
| 2026.07.08 | ₩113,110 | ₩113,150 | ₩110,639 | ₩111,080 | -1.79% | 252.8만 |
|---|
| 2026.07.07 | ₩111,574 | ₩113,938 | ₩110,907 | ₩113,017 | +1.29% | 288.2만 |
|---|
| 2026.07.06 | ₩112,736 | ₩113,311 | ₩110,907 | ₩112,496 | -0.21% | 415.4만 |
|---|
| 2026.07.02 | ₩110,947 | ₩113,351 | ₩110,746 | ₩113,297 | +2.12% | 365.2만 |
|---|
| 2026.07.01 | ₩110,893 | ₩111,882 | ₩110,546 | ₩111,561 | +0.60% | 402.1만 |
|---|
| 2026.06.30 | ₩110,720 | ₩111,721 | ₩110,119 | ₩111,628 | +0.82% | 426.4만 |
|---|
| 2026.06.29 | ₩110,452 | ₩111,588 | ₩109,892 | ₩111,387 | +0.85% | 333.4만 |
|---|
| 2026.06.26 | ₩109,451 | ₩110,746 | ₩109,037 | ₩110,613 | +1.06% | 570.5만 |
|---|
| 2026.06.25 | ₩107,594 | ₩109,691 | ₩107,461 | ₩107,982 | +0.36% | 334.5만 |
|---|
| 2026.06.24 | ₩106,406 | ₩108,262 | ₩105,364 | ₩107,634 | +1.15% | 380.4만 |
|---|
| 2026.06.23 | ₩105,471 | ₩106,285 | ₩104,509 | ₩105,885 | +0.39% | 364.2만 |
|---|
| 2026.06.22 | ₩105,083 | ₩105,778 | ₩104,095 | ₩104,149 | -0.89% | 375.9만 |
|---|
| 2026.06.18 | ₩107,341 | ₩107,341 | ₩104,736 | ₩105,110 | -2.08% | 646.1만 |
|---|
| 2026.06.17 | ₩105,484 | ₩106,179 | ₩104,830 | ₩105,511 | +0.03% | 369.3만 |
|---|
| 2026.06.16 | ₩106,953 | ₩107,701 | ₩105,431 | ₩106,098 | -0.80% | 277.5만 |
|---|
| 2026.06.15 | ₩105,457 | ₩106,472 | ₩104,629 | ₩106,432 | +0.92% | 456.5만 |
|---|
| 2026.06.12 | ₩107,114 | ₩107,114 | ₩105,444 | ₩105,765 | -1.26% | 249.1만 |
|---|
| 2026.06.11 | ₩104,723 | ₩106,993 | ₩104,723 | ₩106,366 | +1.57% | 358.3만 |
|---|
| 2026.06.10 | ₩104,603 | ₩105,618 | ₩103,895 | ₩104,896 | +0.28% | 276.2만 |
|---|
| 2026.06.09 | ₩101,958 | ₩104,416 | ₩101,504 | ₩103,574 | +1.59% | 249만 |
|---|
| 2026.06.08 | ₩101,571 | ₩102,653 | ₩101,504 | ₩102,145 | +0.57% | 280.2만 |
|---|
| 2026.06.05 | ₩99,661 | ₩102,038 | ₩99,501 | ₩101,891 | +2.24% | 360.5만 |
|---|
| 2026.06.04 | ₩101,704 | ₩102,038 | ₩99,153 | ₩99,300 | -2.36% | 242.7만 |
|---|
| 2026.06.03 | ₩98,446 | ₩100,609 | ₩98,365 | ₩100,489 | +2.08% | 291.2만 |
|---|
| 2026.06.02 | ₩98,219 | ₩99,661 | ₩97,537 | ₩98,966 | +0.76% | 363.5만 |
|---|
| 2026.06.01 | ₩99,941 | ₩100,569 | ₩98,058 | ₩98,459 | -1.48% | 331.6만 |
|---|
| 2026.05.29 | ₩101,117 | ₩101,598 | ₩100,409 | ₩101,250 | +0.13% | 523.6만 |
|---|
| 2026.05.28 | ₩101,865 | ₩102,065 | ₩100,075 | ₩101,397 | -0.46% | 275.9만 |
|---|
| 2026.05.27 | ₩100,970 | ₩101,771 | ₩100,275 | ₩100,462 | -0.50% | 298.4만 |
|---|
| 2026.05.26 | ₩101,371 | ₩101,851 | ₩100,102 | ₩100,596 | -0.76% | 287.3만 |
|---|
| 2026.05.22 | ₩102,733 | ₩102,960 | ₩101,384 | ₩101,891 | -0.82% | 333.2만 |
|---|
| 2026.05.21 | ₩98,833 | ₩102,973 | ₩97,951 | ₩102,840 | +4.05% | 377.1만 |
|---|
| 2026.05.20 | ₩100,022 | ₩101,290 | ₩99,153 | ₩100,783 | +0.76% | 308.2만 |
|---|
| 2026.05.19 | ₩98,272 | ₩101,224 | ₩97,444 | ₩100,422 | +2.19% | 364.3만 |
|---|
| 2026.05.18 | ₩97,244 | ₩98,499 | ₩96,803 | ₩98,192 | +0.98% | 370.7만 |
|---|
| 2026.05.15 | ₩97,577 | ₩97,791 | ₩96,749 | ₩96,923 | -0.67% | 503.5만 |
|---|
| 2026.05.14 | ₩98,325 | ₩98,593 | ₩97,484 | ₩97,564 | -0.77% | 241.9만 |
|---|
| 2026.05.13 | ₩97,057 | ₩98,379 | ₩96,963 | ₩97,751 | +0.72% | 322만 |
|---|
| 2026.05.12 | ₩97,057 | ₩98,058 | ₩96,082 | ₩97,471 | +0.43% | 286.4만 |
|---|
| 2026.05.11 | ₩96,643 | ₩97,404 | ₩96,188 | ₩96,923 | +0.29% | 319.1만 |
|---|
| 2026.05.08 | ₩97,858 | ₩98,432 | ₩96,723 | ₩96,749 | -1.13% | 365.5만 |
|---|
| 2026.05.07 | ₩97,484 | ₩97,591 | ₩95,601 | ₩97,337 | -0.15% | 500.9만 |
|---|
| 2026.05.06 | ₩98,379 | ₩98,913 | ₩97,537 | ₩97,938 | -0.45% | 432.8만 |
|---|
| 2026.05.05 | ₩96,896 | ₩97,911 | ₩96,509 | ₩97,284 | +0.40% | 262.4만 |
|---|
| 2026.05.04 | ₩98,165 | ₩99,234 | ₩96,402 | ₩96,816 | -1.37% | 369.2만 |
|---|
| 2026.05.01 | ₩100,235 | ₩100,810 | ₩98,686 | ₩98,900 | -1.33% | 348.9만 |
|---|
| 2026.04.30 | ₩98,886 | ₩100,329 | ₩98,886 | ₩99,781 | +0.90% | 471.4만 |
|---|
| 2026.04.29 | ₩96,830 | ₩99,047 | ₩96,830 | ₩98,793 | +2.03% | 573.8만 |
|---|
| 2026.04.28 | ₩98,833 | ₩99,381 | ₩95,574 | ₩97,992 | -0.85% | 800만 |
|---|
| 2026.04.27 | ₩101,972 | ₩102,479 | ₩100,062 | ₩100,649 | -1.30% | 539.5만 |
|---|
| 2026.04.24 | ₩100,863 | ₩102,613 | ₩100,275 | ₩102,252 | +1.38% | 479.9만 |
|---|
| 2026.04.23 | ₩101,170 | ₩101,958 | ₩100,583 | ₩101,250 | +0.08% | 434.1만 |
|---|
| 2026.04.22 | ₩100,369 | ₩101,130 | ₩99,728 | ₩100,876 | +0.51% | 387.4만 |
|---|
| 2026.04.21 | ₩102,559 | ₩102,706 | ₩99,835 | ₩99,888 | -2.60% | 349.3만 |
|---|
| 2026.04.20 | ₩102,092 | ₩102,880 | ₩101,397 | ₩101,851 | -0.24% | 317만 |
|---|
| 2026.04.17 | ₩99,020 | ₩102,345 | ₩98,993 | ₩101,865 | +2.87% | 574.8만 |
|---|
| 2026.04.16 | ₩99,100 | ₩99,634 | ₩97,564 | ₩98,900 | -0.20% | 591.5만 |
|---|
| 2026.04.15 | ₩98,833 | ₩100,142 | ₩98,379 | ₩98,953 | +0.12% | 803.9만 |
|---|
| 2026.04.14 | ₩98,219 | ₩99,327 | ₩98,138 | ₩98,886 | +0.68% | 601.9만 |
|---|
| 2026.04.13 | ₩97,524 | ₩98,472 | ₩97,003 | ₩97,978 | +0.47% | 692.2만 |
|---|
| 2026.04.10 | ₩100,169 | ₩100,636 | ₩95,654 | ₩97,257 | -2.91% | 990.6만 |
|---|
| 2026.04.09 | ₩99,768 | ₩100,436 | ₩98,686 | ₩100,155 | +0.39% | 387.5만 |
|---|
| 2026.04.08 | ₩98,593 | ₩100,609 | ₩98,593 | ₩100,369 | +1.80% | 596.2만 |
|---|
| 2026.04.07 | ₩96,923 | ₩98,673 | ₩96,188 | ₩97,818 | +0.92% | 491.5만 |
|---|
| 2026.04.06 | ₩94,426 | ₩97,871 | ₩94,319 | ₩97,818 | +3.59% | 639.6만 |
|---|
| 2026.04.02 | ₩94,946 | ₩96,496 | ₩94,052 | ₩95,040 | +0.10% | 676.1만 |
|---|
| 2026.04.01 | ₩95,734 | ₩96,896 | ₩94,920 | ₩96,389 | +0.68% | 966.8만 |
|---|
| 2026.03.31 | ₩92,622 | ₩95,400 | ₩91,073 | ₩95,267 | +2.86% | 1550.2만 |
|---|
| 2026.03.30 | ₩99,955 | ₩100,516 | ₩91,100 | ₩92,556 | -7.40% | 2464.2만 |
|---|
| 2026.03.27 | ₩110,346 | ₩110,479 | ₩109,037 | ₩109,250 | -0.99% | 261.6만 |
|---|
| 2026.03.26 | ₩109,731 | ₩111,775 | ₩109,598 | ₩110,372 | +0.58% | 202.4만 |
|---|
| 2026.03.25 | ₩110,586 | ₩111,174 | ₩108,730 | ₩110,586 | 0.00% | 300.6만 |
|---|
| 2026.03.24 | ₩108,396 | ₩110,653 | ₩107,982 | ₩109,972 | +1.45% | 324.6만 |
|---|
| 2026.03.23 | ₩110,185 | ₩110,760 | ₩108,876 | ₩108,983 | -1.09% | 311.6만 |
|---|
| 2026.03.20 | ₩109,571 | ₩110,466 | ₩108,209 | ₩108,623 | -0.87% | 495.5만 |
|---|
| 2026.03.19 | ₩110,132 | ₩110,586 | ₩108,169 | ₩109,077 | -0.96% | 265.9만 |
|---|
| 2026.03.18 | ₩111,948 | ₩112,376 | ₩110,159 | ₩110,199 | -1.56% | 257.4만 |
|---|
| 2026.03.17 | ₩113,431 | ₩113,925 | ₩112,389 | ₩112,576 | -0.75% | 227.5만 |
|---|
| 2026.03.16 | ₩114,366 | ₩114,513 | ₩112,803 | ₩112,883 | -1.30% | 234.4만 |
|---|
| 2026.03.13 | ₩114,259 | ₩114,753 | ₩113,324 | ₩114,179 | -0.07% | 258.5만 |
|---|
| 2026.03.12 | ₩111,815 | ₩114,700 | ₩111,548 | ₩113,404 | +1.42% | 296만 |
|---|
| 2026.03.11 | ₩112,082 | ₩113,043 | ₩111,494 | ₩112,937 | +0.76% | 294.7만 |
|---|
| 2026.03.10 | ₩112,790 | ₩114,125 | ₩111,935 | ₩112,576 | -0.19% | 264.4만 |
|---|
| 2026.03.09 | ₩112,923 | ₩113,337 | ₩110,533 | ₩113,124 | +0.18% | 319.1만 |
|---|
| 2026.03.06 | ₩113,458 | ₩114,539 | ₩112,189 | ₩113,831 | +0.33% | 405.3만 |
|---|
| 2026.03.05 | ₩114,887 | ₩116,463 | ₩114,312 | ₩114,566 | -0.28% | 476.8만 |
|---|
| 2026.03.04 | ₩118,119 | ₩118,119 | ₩115,421 | ₩117,037 | -0.92% | 405.8만 |
|---|
| 2026.03.03 | ₩119,361 | ₩120,175 | ₩117,090 | ₩117,544 | -1.52% | 402.6만 |
|---|
| 2026.03.02 | ₩121,364 | ₩122,152 | ₩120,042 | ₩120,843 | -0.43% | 246.6만 |
|---|
| 2026.02.27 | ₩119,054 | ₩121,792 | ₩118,880 | ₩121,751 | +2.27% | 374.2만 |
|---|
| 2026.02.26 | ₩119,668 | ₩120,643 | ₩118,666 | ₩119,027 | -0.54% | 303.2만 |
|---|
| 2026.02.25 | ₩119,588 | ₩119,788 | ₩117,531 | ₩119,040 | -0.46% | 225.7만 |
|---|
| 2026.02.24 | ₩119,534 | ₩120,429 | ₩118,760 | ₩120,029 | +0.41% | 244.3만 |
|---|
| 2026.02.23 | ₩120,095 | ₩121,297 | ₩118,693 | ₩119,441 | -0.54% | 375.5만 |
|---|
| 2026.02.20 | ₩120,216 | ₩120,590 | ₩119,361 | ₩120,376 | +0.13% | 264.6만 |
|---|
| 2026.02.19 | ₩119,361 | ₩120,282 | ₩118,827 | ₩119,761 | +0.34% | 258.7만 |
|---|
| 2026.02.18 | ₩119,494 | ₩120,683 | ₩118,867 | ₩119,241 | -0.21% | 343만 |
|---|
| 2026.02.17 | ₩122,112 | ₩122,673 | ₩118,746 | ₩119,802 | -1.89% | 426만 |
|---|
| 2026.02.13 | ₩119,882 | ₩122,032 | ₩118,880 | ₩120,950 | +0.89% | 402.8만 |
|---|
| 2026.02.12 | ₩117,892 | ₩122,072 | ₩117,892 | ₩120,082 | +1.86% | 864.1만 |
|---|
| 2026.02.11 | ₩116,195 | ₩118,413 | ₩115,995 | ₩117,584 | +1.20% | 550.4만 |
|---|
| 2026.02.10 | ₩115,488 | ₩118,025 | ₩115,100 | ₩117,024 | +1.33% | 374.8만 |
|---|
| 2026.02.09 | ₩115,594 | ₩116,663 | ₩114,967 | ₩115,488 | -0.09% | 388.9만 |
|---|
| 2026.02.06 | ₩113,230 | ₩115,821 | ₩112,950 | ₩115,568 | +2.06% | 328.7만 |
|---|
| 2026.02.05 | ₩113,177 | ₩114,726 | ₩112,710 | ₩113,017 | -0.14% | 374만 |
|---|
| 2026.02.04 | ₩113,524 | ₩114,299 | ₩112,002 | ₩113,057 | -0.41% | 425만 |
|---|
| 2026.02.03 | ₩110,332 | ₩113,417 | ₩109,544 | ₩113,017 | +2.43% | 444.4만 |
|---|
| 2026.02.02 | ₩112,349 | ₩112,696 | ₩110,359 | ₩110,666 | -1.50% | 531.3만 |
|---|
| 2026.01.30 | ₩112,229 | ₩112,629 | ₩110,960 | ₩111,988 | -0.21% | 524.3만 |
|---|
| 2026.01.29 | ₩111,882 | ₩112,416 | ₩110,853 | ₩112,336 | +0.41% | 408.2만 |
|---|
| 2026.01.28 | ₩112,189 | ₩113,965 | ₩110,733 | ₩111,534 | -0.58% | 569.6만 |
|---|
| 2026.01.27 | ₩105,404 | ₩112,135 | ₩103,254 | ₩112,082 | +6.34% | 1100.4만 |
|---|
| 2026.01.26 | ₩102,880 | ₩103,013 | ₩100,983 | ₩101,010 | -1.82% | 430.2만 |
|---|
| 2026.01.23 | ₩102,359 | ₩102,840 | ₩101,277 | ₩101,785 | -0.56% | 336만 |
|---|
| 2026.01.22 | ₩102,719 | ₩103,280 | ₩102,078 | ₩102,626 | -0.09% | 293.6만 |
|---|
| 2026.01.21 | ₩102,546 | ₩103,307 | ₩102,199 | ₩102,746 | +0.20% | 277.4만 |
|---|
| 2026.01.20 | ₩104,776 | ₩104,910 | ₩101,958 | ₩102,199 | -2.46% | 541.8만 |
|---|
| 2026.01.16 | ₩105,070 | ₩105,484 | ₩103,761 | ₩105,244 | +0.17% | 360.9만 |
|---|
| 2026.01.15 | ₩103,040 | ₩105,845 | ₩102,653 | ₩105,751 | +2.63% | 567.6만 |
|---|
| 2026.01.14 | ₩101,798 | ₩103,788 | ₩101,798 | ₩102,987 | +1.17% | 490.9만 |
|---|
| 2026.01.13 | ₩99,367 | ₩101,865 | ₩99,367 | ₩101,584 | +2.23% | 512.5만 |
|---|
| 2026.01.12 | ₩99,741 | ₩100,289 | ₩98,820 | ₩99,274 | -0.47% | 405.3만 |
|---|
| 2026.01.09 | ₩99,153 | ₩99,541 | ₩98,192 | ₩99,207 | +0.05% | 237.9만 |
|---|
| 2026.01.08 | ₩96,229 | ₩99,861 | ₩95,961 | ₩99,194 | +3.08% | 320.7만 |
|---|
| 2026.01.07 | ₩97,845 | ₩98,486 | ₩96,282 | ₩96,322 | -1.56% | 417.7만 |
|---|
| 2026.01.06 | ₩96,910 | ₩97,711 | ₩96,589 | ₩97,524 | +0.63% | 304.3만 |
|---|
| 2026.01.05 | ₩96,122 | ₩97,698 | ₩95,133 | ₩97,217 | +1.14% | 406.8만 |
|---|
| 2026.01.02 | ₩97,404 | ₩97,618 | ₩95,961 | ₩96,990 | -0.43% | 310.5만 |
|---|
| 2025.12.31 | ₩98,980 | ₩99,167 | ₩98,392 | ₩98,419 | -0.57% | 148.1만 |
|---|
| 2025.12.30 | ₩99,087 | ₩99,527 | ₩98,953 | ₩99,100 | +0.01% | 133.4만 |
|---|
| 2025.12.29 | ₩99,381 | ₩99,527 | ₩98,953 | ₩99,447 | +0.07% | 195.3만 |
|---|
| 2025.12.26 | ₩99,060 | ₩99,447 | ₩98,806 | ₩99,140 | +0.08% | 115.6만 |
|---|
| 2025.12.24 | ₩99,020 | ₩99,407 | ₩98,699 | ₩99,167 | +0.15% | 95.6만 |
|---|
| 2025.12.23 | ₩99,474 | ₩99,701 | ₩98,472 | ₩98,820 | -0.66% | 211.1만 |
|---|
| 2025.12.22 | ₩99,060 | ₩99,915 | ₩98,820 | ₩99,608 | +0.55% | 201만 |
|---|
| 2025.12.19 | ₩100,355 | ₩100,502 | ₩99,487 | ₩99,487 | -0.87% | 596.3만 |
|---|
| 2025.12.18 | ₩101,130 | ₩101,517 | ₩100,008 | ₩100,262 | -0.86% | 375.4만 |
|---|
| 2025.12.17 | ₩100,449 | ₩101,424 | ₩100,235 | ₩101,170 | +0.72% | 227.1만 |
|---|
| 2025.12.16 | ₩101,330 | ₩101,624 | ₩99,995 | ₩100,329 | -0.99% | 293.1만 |
|---|
| 2025.12.15 | ₩99,648 | ₩102,345 | ₩99,287 | ₩100,743 | +1.10% | 326.8만 |
|---|
| 2025.12.12 | ₩99,153 | ₩99,567 | ₩98,606 | ₩99,287 | +0.13% | 219.5만 |
|---|
| 2025.12.11 | ₩98,673 | ₩99,554 | ₩98,192 | ₩99,140 | +0.47% | 301.5만 |
|---|
| 2025.12.10 | ₩97,097 | ₩98,325 | ₩96,723 | ₩98,259 | +1.20% | 339.1만 |
|---|
| 2025.12.09 | ₩97,030 | ₩98,072 | ₩96,896 | ₩96,950 | -0.08% | 358.5만 |
|---|
| 2025.12.08 | ₩97,671 | ₩97,965 | ₩96,509 | ₩97,110 | -0.57% | 266.1만 |
|---|
| 2025.12.05 | ₩97,831 | ₩98,753 | ₩97,591 | ₩97,631 | -0.20% | 318.2만 |
|---|
| 2025.12.04 | ₩98,593 | ₩98,966 | ₩97,497 | ₩98,085 | -0.51% | 307.2만 |
|---|
| 2025.12.03 | ₩99,688 | ₩100,516 | ₩97,911 | ₩97,978 | -1.71% | 375.4만 |
|---|
| 2025.12.02 | ₩100,983 | ₩101,050 | ₩98,659 | ₩99,421 | -1.55% | 476.1만 |
|---|
| 2025.12.01 | ₩101,397 | ₩101,918 | ₩100,583 | ₩101,384 | -0.01% | 374.9만 |
|---|
| 2025.11.28 | ₩101,143 | ₩102,573 | ₩100,810 | ₩101,771 | +0.62% | 182.5만 |
|---|
| 2025.11.26 | ₩101,304 | ₩102,145 | ₩101,103 | ₩101,371 | +0.07% | 322만 |
|---|
| 2025.11.25 | ₩100,209 | ₩101,891 | ₩100,209 | ₩101,384 | +1.17% | 398.1만 |
|---|
| 2025.11.24 | ₩101,771 | ₩102,212 | ₩99,100 | ₩99,768 | -1.97% | 424.9만 |
|---|
| 2025.11.21 | ₩101,477 | ₩103,454 | ₩101,117 | ₩102,345 | +0.86% | 341.6만 |
|---|
| 2025.11.20 | ₩101,344 | ₩101,851 | ₩100,342 | ₩100,810 | -0.53% | 282.4만 |
|---|
| 2025.11.19 | ₩101,424 | ₩101,624 | ₩100,355 | ₩101,143 | -0.28% | 236.3만 |
|---|
| 2025.11.18 | ₩100,970 | ₩101,664 | ₩100,436 | ₩101,371 | +0.40% | 262만 |
|---|
| 2025.11.17 | ₩100,649 | ₩101,117 | ₩99,848 | ₩100,342 | -0.31% | 316.7만 |
|---|
| 2025.11.14 | ₩100,569 | ₩101,170 | ₩99,180 | ₩99,781 | -0.78% | 254.3만 |
|---|
| 2025.11.13 | ₩100,663 | ₩101,330 | ₩100,155 | ₩100,262 | -0.40% | 274.3만 |
|---|
| 2025.11.12 | ₩101,090 | ₩101,718 | ₩100,663 | ₩100,729 | -0.36% | 300.6만 |
|---|
| 2025.11.11 | ₩99,300 | ₩100,997 | ₩98,886 | ₩100,823 | +1.53% | 325.1만 |
|---|
| 2025.11.10 | ₩100,396 | ₩100,529 | ₩99,020 | ₩99,608 | -0.78% | 274.9만 |
|---|
| 2025.11.07 | ₩98,152 | ₩100,516 | ₩97,497 | ₩100,409 | +2.30% | 369.7만 |
|---|
| 2025.11.06 | ₩97,738 | ₩98,419 | ₩97,324 | ₩97,377 | -0.37% | 289.5만 |
|---|
| 2025.11.05 | ₩97,885 | ₩98,032 | ₩96,936 | ₩97,738 | -0.15% | 348만 |
|---|
| 2025.11.04 | ₩97,230 | ₩98,312 | ₩97,177 | ₩97,631 | +0.41% | 284.6만 |
|---|
| 2025.11.03 | ₩98,699 | ₩98,766 | ₩96,990 | ₩97,364 | -1.35% | 367.9만 |
|---|
| 2025.10.31 | ₩99,087 | ₩99,875 | ₩98,593 | ₩99,207 | +0.12% | 339.6만 |
|---|
| 2025.10.30 | ₩99,340 | ₩100,436 | ₩98,900 | ₩99,768 | +0.43% | 523만 |
|---|
| 2025.10.29 | ₩100,596 | ₩101,077 | ₩98,980 | ₩99,220 | -1.37% | 405.7만 |
|---|
| 2025.10.28 | ₩102,840 | ₩103,775 | ₩100,169 | ₩101,357 | -1.44% | 554만 |
|---|
| 2025.10.27 | ₩102,853 | ₩104,229 | ₩102,586 | ₩104,175 | +1.29% | 405.3만 |
|---|
| 2025.10.24 | ₩104,723 | ₩104,990 | ₩103,040 | ₩103,307 | -1.35% | 222.8만 |
|---|
| 2025.10.23 | ₩104,750 | ₩105,057 | ₩103,748 | ₩104,456 | -0.28% | 385.6만 |
|---|
| 2025.10.22 | ₩105,471 | ₩106,579 | ₩104,896 | ₩104,977 | -0.47% | 271.6만 |
|---|
| 2025.10.21 | ₩107,007 | ₩107,367 | ₩105,618 | ₩105,725 | -1.20% | 268.1만 |
|---|
| 2025.10.20 | ₩106,713 | ₩107,154 | ₩106,406 | ₩106,713 | 0.00% | 192.1만 |
|---|
| 2025.10.17 | ₩105,925 | ₩106,806 | ₩104,990 | ₩106,726 | +0.76% | 250.4만 |
|---|
| 2025.10.16 | ₩106,873 | ₩107,220 | ₩104,856 | ₩105,284 | -1.49% | 295.5만 |
|---|
| 2025.10.15 | ₩107,033 | ₩109,237 | ₩106,686 | ₩106,967 | -0.06% | 347.5만 |
|---|
| 2025.10.14 | ₩104,723 | ₩107,100 | ₩104,402 | ₩107,033 | +2.21% | 202.6만 |
|---|
| 2025.10.13 | ₩104,122 | ₩105,003 | ₩103,467 | ₩104,536 | +0.40% | 178.8만 |
|---|
| 2025.10.10 | ₩104,576 | ₩105,551 | ₩104,215 | ₩104,776 | +0.19% | 202.1만 |
|---|