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 | ₩103,900 | ₩104,874 | ₩103,767 | ₩104,261 | +0.35% | 228.4만 |
| 2026.10.08 | ₩102,419 | ₩105,461 | ₩102,152 | ₩104,341 | +1.88% | 480.9만 |
| 2026.10.07 | ₩103,260 | ₩103,607 | ₩102,326 | ₩102,459 | -0.78% | 237.8만 |
| 2026.10.06 | ₩102,166 | ₩103,353 | ₩102,099 | ₩103,340 | +1.15% | 334.2만 |
| 2026.10.05 | ₩103,313 | ₩103,593 | ₩101,525 | ₩101,912 | -1.36% | 534.3만 |
| 2026.10.02 | ₩103,300 | ₩104,034 | ₩102,860 | ₩103,393 | +0.09% | 398.8만 |
| 2026.10.01 | ₩104,181 | ₩104,834 | ₩102,993 | ₩103,767 | -0.40% | 464.3만 |
| 2026.09.30 | ₩105,461 | ₩105,502 | ₩104,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,020 |
| -1.37% |
| 460.4만 |
| 2026.09.29 | ₩104,608 | ₩105,808 | ₩103,847 | ₩104,728 | +0.11% | 363.1만 |
|---|
| 2026.09.28 | ₩104,461 | ₩104,968 | ₩103,593 | ₩104,834 | +0.36% | 415.2만 |
|---|
| 2026.09.25 | ₩104,221 | ₩105,608 | ₩103,420 | ₩104,688 | +0.45% | 547.3만 |
|---|
| 2026.09.24 | ₩103,420 | ₩104,888 | ₩102,740 | ₩104,327 | +0.88% | 685.6만 |
|---|
| 2026.09.23 | ₩104,874 | ₩105,448 | ₩102,780 | ₩102,926 | -1.86% | 554.4만 |
|---|
| 2026.09.22 | ₩105,395 | ₩105,635 | ₩104,487 | ₩104,968 | -0.41% | 356.5만 |
|---|
| 2026.09.21 | ₩105,408 | ₩105,582 | ₩104,261 | ₩104,648 | -0.72% | 392.9만 |
|---|
| 2026.09.18 | ₩105,195 | ₩106,422 | ₩104,714 | ₩105,475 | +0.27% | 735.7만 |
|---|
| 2026.09.17 | ₩105,448 | ₩106,222 | ₩104,834 | ₩105,555 | +0.10% | 480만 |
|---|
| 2026.09.16 | ₩106,382 | ₩106,929 | ₩104,568 | ₩105,021 | -1.28% | 631.2만 |
|---|
| 2026.09.15 | ₩109,571 | ₩109,571 | ₩105,608 | ₩106,209 | -3.07% | 1366.1만 |
|---|
| 2026.09.14 | ₩112,506 | ₩112,933 | ₩111,172 | ₩111,466 | -0.93% | 231.1만 |
|---|
| 2026.09.11 | ₩110,745 | ₩113,014 | ₩110,679 | ₩111,025 | +0.25% | 348.7만 |
|---|
| 2026.09.10 | ₩109,011 | ₩109,971 | ₩108,357 | ₩109,825 | +0.75% | 429.5만 |
|---|
| 2026.09.09 | ₩107,143 | ₩111,973 | ₩106,342 | ₩108,837 | +1.58% | 611.9만 |
|---|
| 2026.09.08 | ₩106,062 | ₩107,143 | ₩106,022 | ₩106,529 | +0.44% | 225.6만 |
|---|
| 2026.09.04 | ₩107,610 | ₩108,477 | ₩106,756 | ₩106,809 | -0.74% | 216.1만 |
|---|
| 2026.09.03 | ₩109,544 | ₩109,945 | ₩108,037 | ₩108,183 | -1.24% | 238.4만 |
|---|
| 2026.09.02 | ₩110,078 | ₩110,612 | ₩109,051 | ₩109,091 | -0.90% | 293.3만 |
|---|
| 2026.09.01 | ₩109,077 | ₩110,332 | ₩108,530 | ₩109,558 | +0.44% | 220만 |
|---|
| 2026.08.31 | ₩109,438 | ₩109,718 | ₩107,463 | ₩108,183 | -1.15% | 276.1만 |
|---|
| 2026.08.28 | ₩110,091 | ₩110,345 | ₩108,717 | ₩109,331 | -0.69% | 208.3만 |
|---|
| 2026.08.27 | ₩110,505 | ₩110,679 | ₩109,811 | ₩110,011 | -0.45% | 144.7만 |
|---|
| 2026.08.26 | ₩111,679 | ₩112,386 | ₩111,079 | ₩111,105 | -0.51% | 194.5만 |
|---|
| 2026.08.25 | ₩111,466 | ₩111,813 | ₩110,625 | ₩111,359 | -0.10% | 167만 |
|---|
| 2026.08.24 | ₩112,200 | ₩113,747 | ₩111,733 | ₩111,893 | -0.27% | 174.7만 |
|---|
| 2026.08.21 | ₩111,559 | ₩112,466 | ₩111,279 | ₩112,213 | +0.59% | 217.1만 |
|---|
| 2026.08.20 | ₩109,945 | ₩113,027 | ₩109,905 | ₩110,825 | +0.80% | 302.2만 |
|---|
| 2026.08.19 | ₩110,078 | ₩110,945 | ₩109,318 | ₩110,025 | -0.05% | 204.8만 |
|---|
| 2026.08.18 | ₩110,665 | ₩110,759 | ₩109,278 | ₩109,358 | -1.18% | 197.1만 |
|---|
| 2026.08.17 | ₩109,584 | ₩110,011 | ₩109,037 | ₩109,211 | -0.34% | 217.6만 |
|---|
| 2026.08.14 | ₩111,319 | ₩112,080 | ₩110,558 | ₩110,732 | -0.53% | 276.8만 |
|---|
| 2026.08.13 | ₩113,400 | ₩113,948 | ₩111,252 | ₩111,479 | -1.69% | 264.6만 |
|---|
| 2026.08.12 | ₩111,532 | ₩113,801 | ₩111,266 | ₩113,000 | +1.32% | 373.1만 |
|---|
| 2026.08.11 | ₩111,266 | ₩112,787 | ₩111,266 | ₩112,426 | +1.04% | 300.2만 |
|---|
| 2026.08.10 | ₩111,999 | ₩113,094 | ₩111,186 | ₩111,906 | -0.08% | 331만 |
|---|
| 2026.08.07 | ₩111,733 | ₩112,480 | ₩110,558 | ₩112,466 | +0.66% | 327.9만 |
|---|
| 2026.08.06 | ₩113,414 | ₩113,627 | ₩111,759 | ₩112,547 | -0.76% | 352.3만 |
|---|
| 2026.08.05 | ₩112,080 | ₩113,467 | ₩111,319 | ₩112,360 | +0.25% | 520.6만 |
|---|
| 2026.08.04 | ₩113,040 | ₩113,374 | ₩107,316 | ₩110,465 | -2.28% | 814.1만 |
|---|
| 2026.08.03 | ₩113,988 | ₩115,335 | ₩109,144 | ₩113,387 | -0.53% | 1009.4만 |
|---|
| 2026.07.31 | ₩112,680 | ₩114,348 | ₩112,173 | ₩113,734 | +0.94% | 332.9만 |
|---|
| 2026.07.30 | ₩113,054 | ₩113,574 | ₩111,479 | ₩113,027 | -0.02% | 285.1만 |
|---|
| 2026.07.29 | ₩113,507 | ₩114,615 | ₩113,160 | ₩113,841 | +0.29% | 331.6만 |
|---|
| 2026.07.28 | ₩113,747 | ₩115,615 | ₩112,867 | ₩113,681 | -0.06% | 385.3만 |
|---|
| 2026.07.27 | ₩110,999 | ₩112,560 | ₩110,972 | ₩112,200 | +1.08% | 205.7만 |
|---|
| 2026.07.24 | ₩109,678 | ₩111,052 | ₩109,358 | ₩110,892 | +1.11% | 221.4만 |
|---|
| 2026.07.23 | ₩106,943 | ₩109,278 | ₩106,943 | ₩109,051 | +1.97% | 216.6만 |
|---|
| 2026.07.22 | ₩108,957 | ₩110,812 | ₩108,223 | ₩109,571 | +0.56% | 279.3만 |
|---|
| 2026.07.21 | ₩107,143 | ₩109,131 | ₩106,622 | ₩108,370 | +1.15% | 220.2만 |
|---|
| 2026.07.20 | ₩109,998 | ₩110,252 | ₩107,716 | ₩107,783 | -2.01% | 220.1만 |
|---|
| 2026.07.17 | ₩110,839 | ₩112,213 | ₩108,263 | ₩108,997 | -1.66% | 349.5만 |
|---|
| 2026.07.16 | ₩108,450 | ₩110,385 | ₩108,277 | ₩109,745 | +1.19% | 242.9만 |
|---|
| 2026.07.15 | ₩110,145 | ₩110,558 | ₩107,103 | ₩107,716 | -2.20% | 281.9만 |
|---|
| 2026.07.14 | ₩111,479 | ₩111,506 | ₩109,531 | ₩110,545 | -0.84% | 278.6만 |
|---|
| 2026.07.13 | ₩112,266 | ₩113,160 | ₩111,239 | ₩111,359 | -0.81% | 201.5만 |
|---|
| 2026.07.10 | ₩109,851 | ₩111,999 | ₩109,598 | ₩111,853 | +1.82% | 263.6만 |
|---|
| 2026.07.09 | ₩111,226 | ₩112,253 | ₩109,144 | ₩109,451 | -1.60% | 536.7만 |
|---|
| 2026.07.08 | ₩113,000 | ₩113,040 | ₩110,532 | ₩110,972 | -1.79% | 252.8만 |
|---|
| 2026.07.07 | ₩111,466 | ₩113,827 | ₩110,799 | ₩112,907 | +1.29% | 288.2만 |
|---|
| 2026.07.06 | ₩112,627 | ₩113,200 | ₩110,799 | ₩112,386 | -0.21% | 415.4만 |
|---|
| 2026.07.02 | ₩110,839 | ₩113,240 | ₩110,638 | ₩113,187 | +2.12% | 365.2만 |
|---|
| 2026.07.01 | ₩110,785 | ₩111,773 | ₩110,438 | ₩111,452 | +0.60% | 402.1만 |
|---|
| 2026.06.30 | ₩110,612 | ₩111,613 | ₩110,011 | ₩111,519 | +0.82% | 426.4만 |
|---|
| 2026.06.29 | ₩110,345 | ₩111,479 | ₩109,785 | ₩111,279 | +0.85% | 333.4만 |
|---|
| 2026.06.26 | ₩109,344 | ₩110,638 | ₩108,931 | ₩110,505 | +1.06% | 570.5만 |
|---|
| 2026.06.25 | ₩107,490 | ₩109,584 | ₩107,356 | ₩107,877 | +0.36% | 334.5만 |
|---|
| 2026.06.24 | ₩106,302 | ₩108,157 | ₩105,261 | ₩107,530 | +1.15% | 380.4만 |
|---|
| 2026.06.23 | ₩105,368 | ₩106,182 | ₩104,407 | ₩105,782 | +0.39% | 364.2만 |
|---|
| 2026.06.22 | ₩104,981 | ₩105,675 | ₩103,994 | ₩104,047 | -0.89% | 375.9만 |
|---|
| 2026.06.18 | ₩107,236 | ₩107,236 | ₩104,634 | ₩105,008 | -2.08% | 646.1만 |
|---|
| 2026.06.17 | ₩105,381 | ₩106,075 | ₩104,728 | ₩105,408 | +0.03% | 369.3만 |
|---|
| 2026.06.16 | ₩106,849 | ₩107,596 | ₩105,328 | ₩105,995 | -0.80% | 277.5만 |
|---|
| 2026.06.15 | ₩105,355 | ₩106,369 | ₩104,527 | ₩106,329 | +0.92% | 456.5만 |
|---|
| 2026.06.12 | ₩107,009 | ₩107,009 | ₩105,341 | ₩105,662 | -1.26% | 249.1만 |
|---|
| 2026.06.11 | ₩104,621 | ₩106,889 | ₩104,621 | ₩106,262 | +1.57% | 358.3만 |
|---|
| 2026.06.10 | ₩104,501 | ₩105,515 | ₩103,794 | ₩104,794 | +0.28% | 276.2만 |
|---|
| 2026.06.09 | ₩101,859 | ₩104,314 | ₩101,405 | ₩103,473 | +1.59% | 249만 |
|---|
| 2026.06.08 | ₩101,472 | ₩102,553 | ₩101,405 | ₩102,046 | +0.57% | 280.2만 |
|---|
| 2026.06.05 | ₩99,564 | ₩101,939 | ₩99,404 | ₩101,792 | +2.24% | 360.5만 |
|---|
| 2026.06.04 | ₩101,605 | ₩101,939 | ₩99,057 | ₩99,204 | -2.36% | 242.7만 |
|---|
| 2026.06.03 | ₩98,350 | ₩100,511 | ₩98,270 | ₩100,391 | +2.08% | 291.2만 |
|---|
| 2026.06.02 | ₩98,123 | ₩99,564 | ₩97,442 | ₩98,870 | +0.76% | 363.5만 |
|---|
| 2026.06.01 | ₩99,844 | ₩100,471 | ₩97,963 | ₩98,363 | -1.48% | 331.6만 |
|---|
| 2026.05.29 | ₩101,018 | ₩101,499 | ₩100,311 | ₩101,152 | +0.13% | 523.6만 |
|---|
| 2026.05.28 | ₩101,766 | ₩101,966 | ₩99,978 | ₩101,299 | -0.46% | 275.9만 |
|---|
| 2026.05.27 | ₩100,872 | ₩101,672 | ₩100,178 | ₩100,365 | -0.50% | 298.4만 |
|---|
| 2026.05.26 | ₩101,272 | ₩101,752 | ₩100,004 | ₩100,498 | -0.76% | 287.3만 |
|---|
| 2026.05.22 | ₩102,633 | ₩102,860 | ₩101,285 | ₩101,792 | -0.82% | 333.2만 |
|---|
| 2026.05.21 | ₩98,737 | ₩102,873 | ₩97,856 | ₩102,740 | +4.05% | 377.1만 |
|---|
| 2026.05.20 | ₩99,924 | ₩101,192 | ₩99,057 | ₩100,685 | +0.76% | 308.2만 |
|---|
| 2026.05.19 | ₩98,176 | ₩101,125 | ₩97,349 | ₩100,325 | +2.19% | 364.3만 |
|---|
| 2026.05.18 | ₩97,149 | ₩98,403 | ₩96,709 | ₩98,096 | +0.98% | 370.7만 |
|---|
| 2026.05.15 | ₩97,482 | ₩97,696 | ₩96,655 | ₩96,829 | -0.67% | 503.5만 |
|---|
| 2026.05.14 | ₩98,230 | ₩98,497 | ₩97,389 | ₩97,469 | -0.77% | 241.9만 |
|---|
| 2026.05.13 | ₩96,962 | ₩98,283 | ₩96,869 | ₩97,656 | +0.72% | 322만 |
|---|
| 2026.05.12 | ₩96,962 | ₩97,963 | ₩95,988 | ₩97,376 | +0.43% | 286.4만 |
|---|
| 2026.05.11 | ₩96,549 | ₩97,309 | ₩96,095 | ₩96,829 | +0.29% | 319.1만 |
|---|
| 2026.05.08 | ₩97,763 | ₩98,336 | ₩96,629 | ₩96,655 | -1.13% | 365.5만 |
|---|
| 2026.05.07 | ₩97,389 | ₩97,496 | ₩95,508 | ₩97,242 | -0.15% | 500.9만 |
|---|
| 2026.05.06 | ₩98,283 | ₩98,817 | ₩97,442 | ₩97,843 | -0.45% | 432.8만 |
|---|
| 2026.05.05 | ₩96,802 | ₩97,816 | ₩96,415 | ₩97,189 | +0.40% | 262.4만 |
|---|
| 2026.05.04 | ₩98,070 | ₩99,137 | ₩96,308 | ₩96,722 | -1.37% | 369.2만 |
|---|
| 2026.05.01 | ₩100,138 | ₩100,711 | ₩98,590 | ₩98,803 | -1.33% | 348.9만 |
|---|
| 2026.04.30 | ₩98,790 | ₩100,231 | ₩98,790 | ₩99,684 | +0.90% | 471.4만 |
|---|
| 2026.04.29 | ₩96,735 | ₩98,950 | ₩96,735 | ₩98,697 | +2.03% | 573.8만 |
|---|
| 2026.04.28 | ₩98,737 | ₩99,284 | ₩95,481 | ₩97,896 | -0.85% | 800만 |
|---|
| 2026.04.27 | ₩101,872 | ₩102,379 | ₩99,964 | ₩100,551 | -1.30% | 539.5만 |
|---|
| 2026.04.24 | ₩100,765 | ₩102,513 | ₩100,178 | ₩102,152 | +1.38% | 479.9만 |
|---|
| 2026.04.23 | ₩101,072 | ₩101,859 | ₩100,485 | ₩101,152 | +0.08% | 434.1만 |
|---|
| 2026.04.22 | ₩100,271 | ₩101,032 | ₩99,631 | ₩100,778 | +0.51% | 387.4만 |
|---|
| 2026.04.21 | ₩102,459 | ₩102,606 | ₩99,737 | ₩99,791 | -2.60% | 349.3만 |
|---|
| 2026.04.20 | ₩101,992 | ₩102,780 | ₩101,299 | ₩101,752 | -0.24% | 317만 |
|---|
| 2026.04.17 | ₩98,924 | ₩102,246 | ₩98,897 | ₩101,766 | +2.87% | 574.8만 |
|---|
| 2026.04.16 | ₩99,004 | ₩99,537 | ₩97,469 | ₩98,803 | -0.20% | 591.5만 |
|---|
| 2026.04.15 | ₩98,737 | ₩100,044 | ₩98,283 | ₩98,857 | +0.12% | 803.9만 |
|---|
| 2026.04.14 | ₩98,123 | ₩99,230 | ₩98,043 | ₩98,790 | +0.68% | 601.9만 |
|---|
| 2026.04.13 | ₩97,429 | ₩98,376 | ₩96,909 | ₩97,883 | +0.47% | 692.2만 |
|---|
| 2026.04.10 | ₩100,071 | ₩100,538 | ₩95,561 | ₩97,162 | -2.91% | 990.6만 |
|---|
| 2026.04.09 | ₩99,671 | ₩100,338 | ₩98,590 | ₩100,058 | +0.39% | 387.5만 |
|---|
| 2026.04.08 | ₩98,497 | ₩100,511 | ₩98,497 | ₩100,271 | +1.80% | 596.2만 |
|---|
| 2026.04.07 | ₩96,829 | ₩98,577 | ₩96,095 | ₩97,723 | +0.92% | 491.5만 |
|---|
| 2026.04.06 | ₩94,334 | ₩97,776 | ₩94,227 | ₩97,723 | +3.59% | 639.6만 |
|---|
| 2026.04.02 | ₩94,854 | ₩96,402 | ₩93,960 | ₩94,947 | +0.10% | 676.1만 |
|---|
| 2026.04.01 | ₩95,641 | ₩96,802 | ₩94,827 | ₩96,295 | +0.68% | 966.8만 |
|---|
| 2026.03.31 | ₩92,532 | ₩95,308 | ₩90,985 | ₩95,174 | +2.86% | 1550.2만 |
|---|
| 2026.03.30 | ₩99,858 | ₩100,418 | ₩91,011 | ₩92,466 | -7.40% | 2464.2만 |
|---|
| 2026.03.27 | ₩110,238 | ₩110,372 | ₩108,931 | ₩109,144 | -0.99% | 261.6만 |
|---|
| 2026.03.26 | ₩109,624 | ₩111,666 | ₩109,491 | ₩110,265 | +0.58% | 202.4만 |
|---|
| 2026.03.25 | ₩110,478 | ₩111,065 | ₩108,624 | ₩110,478 | 0.00% | 300.6만 |
|---|
| 2026.03.24 | ₩108,290 | ₩110,545 | ₩107,877 | ₩109,865 | +1.45% | 324.6만 |
|---|
| 2026.03.23 | ₩110,078 | ₩110,652 | ₩108,771 | ₩108,877 | -1.09% | 311.6만 |
|---|
| 2026.03.20 | ₩109,464 | ₩110,358 | ₩108,103 | ₩108,517 | -0.87% | 495.5만 |
|---|
| 2026.03.19 | ₩110,025 | ₩110,478 | ₩108,063 | ₩108,971 | -0.96% | 265.9만 |
|---|
| 2026.03.18 | ₩111,839 | ₩112,266 | ₩110,051 | ₩110,091 | -1.56% | 257.4만 |
|---|
| 2026.03.17 | ₩113,320 | ₩113,814 | ₩112,280 | ₩112,466 | -0.75% | 227.5만 |
|---|
| 2026.03.16 | ₩114,254 | ₩114,401 | ₩112,693 | ₩112,773 | -1.30% | 234.4만 |
|---|
| 2026.03.13 | ₩114,148 | ₩114,641 | ₩113,214 | ₩114,068 | -0.07% | 258.5만 |
|---|
| 2026.03.12 | ₩111,706 | ₩114,588 | ₩111,439 | ₩113,294 | +1.42% | 296만 |
|---|
| 2026.03.11 | ₩111,973 | ₩112,933 | ₩111,386 | ₩112,827 | +0.76% | 294.7만 |
|---|
| 2026.03.10 | ₩112,680 | ₩114,014 | ₩111,826 | ₩112,466 | -0.19% | 264.4만 |
|---|
| 2026.03.09 | ₩112,813 | ₩113,227 | ₩110,425 | ₩113,014 | +0.18% | 319.1만 |
|---|
| 2026.03.06 | ₩113,347 | ₩114,428 | ₩112,080 | ₩113,721 | +0.33% | 405.3만 |
|---|
| 2026.03.05 | ₩114,775 | ₩116,349 | ₩114,201 | ₩114,455 | -0.28% | 476.8만 |
|---|
| 2026.03.04 | ₩118,004 | ₩118,004 | ₩115,308 | ₩116,923 | -0.92% | 405.8만 |
|---|
| 2026.03.03 | ₩119,245 | ₩120,059 | ₩116,976 | ₩117,430 | -1.52% | 402.6만 |
|---|
| 2026.03.02 | ₩121,246 | ₩122,033 | ₩119,925 | ₩120,726 | -0.43% | 246.6만 |
|---|
| 2026.02.27 | ₩118,938 | ₩121,673 | ₩118,764 | ₩121,633 | +2.27% | 374.2만 |
|---|
| 2026.02.26 | ₩119,551 | ₩120,526 | ₩118,551 | ₩118,911 | -0.54% | 303.2만 |
|---|
| 2026.02.25 | ₩119,471 | ₩119,672 | ₩117,417 | ₩118,924 | -0.46% | 225.7만 |
|---|
| 2026.02.24 | ₩119,418 | ₩120,312 | ₩118,644 | ₩119,912 | +0.41% | 244.3만 |
|---|
| 2026.02.23 | ₩119,978 | ₩121,179 | ₩118,577 | ₩119,325 | -0.54% | 375.5만 |
|---|
| 2026.02.20 | ₩120,099 | ₩120,472 | ₩119,245 | ₩120,259 | +0.13% | 264.6만 |
|---|
| 2026.02.19 | ₩119,245 | ₩120,165 | ₩118,711 | ₩119,645 | +0.34% | 258.7만 |
|---|
| 2026.02.18 | ₩119,378 | ₩120,566 | ₩118,751 | ₩119,125 | -0.21% | 343만 |
|---|
| 2026.02.17 | ₩121,993 | ₩122,554 | ₩118,631 | ₩119,685 | -1.89% | 426만 |
|---|
| 2026.02.13 | ₩119,765 | ₩121,913 | ₩118,764 | ₩120,832 | +0.89% | 402.8만 |
|---|
| 2026.02.12 | ₩117,777 | ₩121,953 | ₩117,777 | ₩119,965 | +1.86% | 864.1만 |
|---|
| 2026.02.11 | ₩116,082 | ₩118,297 | ₩115,882 | ₩117,470 | +1.20% | 550.4만 |
|---|
| 2026.02.10 | ₩115,375 | ₩117,910 | ₩114,988 | ₩116,910 | +1.33% | 374.8만 |
|---|
| 2026.02.09 | ₩115,482 | ₩116,549 | ₩114,855 | ₩115,375 | -0.09% | 388.9만 |
|---|
| 2026.02.06 | ₩113,120 | ₩115,709 | ₩112,840 | ₩115,455 | +2.06% | 328.7만 |
|---|
| 2026.02.05 | ₩113,067 | ₩114,615 | ₩112,600 | ₩112,907 | -0.14% | 374만 |
|---|
| 2026.02.04 | ₩113,414 | ₩114,188 | ₩111,893 | ₩112,947 | -0.41% | 425만 |
|---|
| 2026.02.03 | ₩110,225 | ₩113,307 | ₩109,438 | ₩112,907 | +2.43% | 444.4만 |
|---|
| 2026.02.02 | ₩112,240 | ₩112,587 | ₩110,252 | ₩110,558 | -1.50% | 531.3만 |
|---|
| 2026.01.30 | ₩112,120 | ₩112,520 | ₩110,852 | ₩111,879 | -0.21% | 524.3만 |
|---|
| 2026.01.29 | ₩111,773 | ₩112,306 | ₩110,745 | ₩112,226 | +0.41% | 408.2만 |
|---|
| 2026.01.28 | ₩112,080 | ₩113,854 | ₩110,625 | ₩111,426 | -0.58% | 569.6만 |
|---|
| 2026.01.27 | ₩105,301 | ₩112,026 | ₩103,153 | ₩111,973 | +6.34% | 1100.4만 |
|---|
| 2026.01.26 | ₩102,780 | ₩102,913 | ₩100,885 | ₩100,912 | -1.82% | 430.2만 |
|---|
| 2026.01.23 | ₩102,259 | ₩102,740 | ₩101,178 | ₩101,685 | -0.56% | 336만 |
|---|
| 2026.01.22 | ₩102,619 | ₩103,180 | ₩101,979 | ₩102,526 | -0.09% | 293.6만 |
|---|
| 2026.01.21 | ₩102,446 | ₩103,207 | ₩102,099 | ₩102,646 | +0.20% | 277.4만 |
|---|
| 2026.01.20 | ₩104,674 | ₩104,808 | ₩101,859 | ₩102,099 | -2.46% | 541.8만 |
|---|
| 2026.01.16 | ₩104,968 | ₩105,381 | ₩103,660 | ₩105,141 | +0.17% | 360.9만 |
|---|
| 2026.01.15 | ₩102,940 | ₩105,742 | ₩102,553 | ₩105,648 | +2.63% | 567.6만 |
|---|
| 2026.01.14 | ₩101,699 | ₩103,687 | ₩101,699 | ₩102,886 | +1.17% | 490.9만 |
|---|
| 2026.01.13 | ₩99,270 | ₩101,766 | ₩99,270 | ₩101,485 | +2.23% | 512.5만 |
|---|
| 2026.01.12 | ₩99,644 | ₩100,191 | ₩98,723 | ₩99,177 | -0.47% | 405.3만 |
|---|
| 2026.01.09 | ₩99,057 | ₩99,444 | ₩98,096 | ₩99,110 | +0.05% | 237.9만 |
|---|
| 2026.01.08 | ₩96,135 | ₩99,764 | ₩95,868 | ₩99,097 | +3.08% | 320.7만 |
|---|
| 2026.01.07 | ₩97,749 | ₩98,390 | ₩96,188 | ₩96,228 | -1.56% | 417.7만 |
|---|
| 2026.01.06 | ₩96,815 | ₩97,616 | ₩96,495 | ₩97,429 | +0.63% | 304.3만 |
|---|
| 2026.01.05 | ₩96,028 | ₩97,603 | ₩95,041 | ₩97,122 | +1.14% | 406.8만 |
|---|
| 2026.01.02 | ₩97,309 | ₩97,523 | ₩95,868 | ₩96,895 | -0.43% | 310.5만 |
|---|
| 2025.12.31 | ₩98,883 | ₩99,070 | ₩98,296 | ₩98,323 | -0.57% | 148.1만 |
|---|
| 2025.12.30 | ₩98,990 | ₩99,431 | ₩98,857 | ₩99,004 | +0.01% | 133.4만 |
|---|
| 2025.12.29 | ₩99,284 | ₩99,431 | ₩98,857 | ₩99,350 | +0.07% | 195.3만 |
|---|
| 2025.12.26 | ₩98,964 | ₩99,350 | ₩98,710 | ₩99,044 | +0.08% | 115.6만 |
|---|
| 2025.12.24 | ₩98,924 | ₩99,310 | ₩98,603 | ₩99,070 | +0.15% | 95.6만 |
|---|
| 2025.12.23 | ₩99,377 | ₩99,604 | ₩98,376 | ₩98,723 | -0.66% | 211.1만 |
|---|
| 2025.12.22 | ₩98,964 | ₩99,817 | ₩98,723 | ₩99,511 | +0.55% | 201만 |
|---|
| 2025.12.19 | ₩100,258 | ₩100,405 | ₩99,391 | ₩99,391 | -0.87% | 596.3만 |
|---|
| 2025.12.18 | ₩101,032 | ₩101,419 | ₩99,911 | ₩100,164 | -0.86% | 375.4만 |
|---|
| 2025.12.17 | ₩100,351 | ₩101,325 | ₩100,138 | ₩101,072 | +0.72% | 227.1만 |
|---|
| 2025.12.16 | ₩101,232 | ₩101,525 | ₩99,898 | ₩100,231 | -0.99% | 293.1만 |
|---|
| 2025.12.15 | ₩99,551 | ₩102,246 | ₩99,190 | ₩100,645 | +1.10% | 326.8만 |
|---|
| 2025.12.12 | ₩99,057 | ₩99,471 | ₩98,510 | ₩99,190 | +0.13% | 219.5만 |
|---|
| 2025.12.11 | ₩98,577 | ₩99,457 | ₩98,096 | ₩99,044 | +0.47% | 301.5만 |
|---|
| 2025.12.10 | ₩97,002 | ₩98,230 | ₩96,629 | ₩98,163 | +1.20% | 339.1만 |
|---|
| 2025.12.09 | ₩96,935 | ₩97,976 | ₩96,802 | ₩96,855 | -0.08% | 358.5만 |
|---|
| 2025.12.08 | ₩97,576 | ₩97,869 | ₩96,415 | ₩97,015 | -0.57% | 266.1만 |
|---|
| 2025.12.05 | ₩97,736 | ₩98,657 | ₩97,496 | ₩97,536 | -0.20% | 318.2만 |
|---|
| 2025.12.04 | ₩98,497 | ₩98,870 | ₩97,402 | ₩97,990 | -0.51% | 307.2만 |
|---|
| 2025.12.03 | ₩99,591 | ₩100,418 | ₩97,816 | ₩97,883 | -1.71% | 375.4만 |
|---|
| 2025.12.02 | ₩100,885 | ₩100,952 | ₩98,563 | ₩99,324 | -1.55% | 476.1만 |
|---|
| 2025.12.01 | ₩101,299 | ₩101,819 | ₩100,485 | ₩101,285 | -0.01% | 374.9만 |
|---|
| 2025.11.28 | ₩101,045 | ₩102,473 | ₩100,711 | ₩101,672 | +0.62% | 182.5만 |
|---|
| 2025.11.26 | ₩101,205 | ₩102,046 | ₩101,005 | ₩101,272 | +0.07% | 322만 |
|---|
| 2025.11.25 | ₩100,111 | ₩101,792 | ₩100,111 | ₩101,285 | +1.17% | 398.1만 |
|---|
| 2025.11.24 | ₩101,672 | ₩102,112 | ₩99,004 | ₩99,671 | -1.97% | 424.9만 |
|---|
| 2025.11.21 | ₩101,379 | ₩103,353 | ₩101,018 | ₩102,246 | +0.86% | 341.6만 |
|---|
| 2025.11.20 | ₩101,245 | ₩101,752 | ₩100,244 | ₩100,711 | -0.53% | 282.4만 |
|---|
| 2025.11.19 | ₩101,325 | ₩101,525 | ₩100,258 | ₩101,045 | -0.28% | 236.3만 |
|---|
| 2025.11.18 | ₩100,872 | ₩101,565 | ₩100,338 | ₩101,272 | +0.40% | 262만 |
|---|
| 2025.11.17 | ₩100,551 | ₩101,018 | ₩99,751 | ₩100,244 | -0.31% | 316.7만 |
|---|
| 2025.11.14 | ₩100,471 | ₩101,072 | ₩99,084 | ₩99,684 | -0.78% | 254.3만 |
|---|
| 2025.11.13 | ₩100,565 | ₩101,232 | ₩100,058 | ₩100,164 | -0.40% | 274.3만 |
|---|
| 2025.11.12 | ₩100,992 | ₩101,619 | ₩100,565 | ₩100,631 | -0.36% | 300.6만 |
|---|
| 2025.11.11 | ₩99,204 | ₩100,898 | ₩98,790 | ₩100,725 | +1.53% | 325.1만 |
|---|
| 2025.11.10 | ₩100,298 | ₩100,431 | ₩98,924 | ₩99,511 | -0.78% | 274.9만 |
|---|
| 2025.11.07 | ₩98,056 | ₩100,418 | ₩97,402 | ₩100,311 | +2.30% | 369.7만 |
|---|
| 2025.11.06 | ₩97,643 | ₩98,323 | ₩97,229 | ₩97,282 | -0.37% | 289.5만 |
|---|
| 2025.11.05 | ₩97,789 | ₩97,936 | ₩96,842 | ₩97,643 | -0.15% | 348만 |
|---|
| 2025.11.04 | ₩97,136 | ₩98,216 | ₩97,082 | ₩97,536 | +0.41% | 284.6만 |
|---|
| 2025.11.03 | ₩98,603 | ₩98,670 | ₩96,895 | ₩97,269 | -1.35% | 367.9만 |
|---|
| 2025.10.31 | ₩98,990 | ₩99,777 | ₩98,497 | ₩99,110 | +0.12% | 339.6만 |
|---|
| 2025.10.30 | ₩99,244 | ₩100,338 | ₩98,803 | ₩99,671 | +0.43% | 523만 |
|---|
| 2025.10.29 | ₩100,498 | ₩100,978 | ₩98,883 | ₩99,124 | -1.37% | 405.7만 |
|---|
| 2025.10.28 | ₩102,740 | ₩103,674 | ₩100,071 | ₩101,259 | -1.44% | 554만 |
|---|
| 2025.10.27 | ₩102,753 | ₩104,127 | ₩102,486 | ₩104,074 | +1.29% | 405.3만 |
|---|
| 2025.10.24 | ₩104,621 | ₩104,888 | ₩102,940 | ₩103,207 | -1.35% | 222.8만 |
|---|
| 2025.10.23 | ₩104,648 | ₩104,954 | ₩103,647 | ₩104,354 | -0.28% | 385.6만 |
|---|
| 2025.10.22 | ₩105,368 | ₩106,476 | ₩104,794 | ₩104,874 | -0.47% | 271.6만 |
|---|
| 2025.10.21 | ₩106,903 | ₩107,263 | ₩105,515 | ₩105,622 | -1.20% | 268.1만 |
|---|
| 2025.10.20 | ₩106,609 | ₩107,049 | ₩106,302 | ₩106,609 | 0.00% | 192.1만 |
|---|
| 2025.10.17 | ₩105,822 | ₩106,702 | ₩104,888 | ₩106,622 | +0.76% | 250.4만 |
|---|
| 2025.10.16 | ₩106,769 | ₩107,116 | ₩104,754 | ₩105,181 | -1.49% | 295.5만 |
|---|
| 2025.10.15 | ₩106,929 | ₩109,131 | ₩106,582 | ₩106,862 | -0.06% | 347.5만 |
|---|
| 2025.10.14 | ₩104,621 | ₩106,996 | ₩104,301 | ₩106,929 | +2.21% | 202.6만 |
|---|
| 2025.10.13 | ₩104,020 | ₩104,901 | ₩103,367 | ₩104,434 | +0.40% | 178.8만 |
|---|
| 2025.10.10 | ₩104,474 | ₩105,448 | ₩104,114 | ₩104,674 | +0.19% | 202.1만 |
|---|