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 | ₩103,964 | ₩104,939 | ₩103,831 | ₩104,325 | +0.35% | 228.4만 |
| 2026.10.08 | ₩102,482 | ₩105,526 | ₩102,215 | ₩104,405 | +1.88% | 480.9만 |
| 2026.10.07 | ₩103,323 | ₩103,671 | ₩102,389 | ₩102,522 | -0.78% | 237.8만 |
| 2026.10.06 | ₩102,229 | ₩103,417 | ₩102,162 | ₩103,403 | +1.15% | 334.2만 |
| 2026.10.05 | ₩103,377 | ₩103,657 | ₩101,588 | ₩101,975 | -1.36% | 534.3만 |
| 2026.10.02 | ₩103,363 | ₩104,098 | ₩102,923 | ₩103,457 | +0.09% | 398.8만 |
| 2026.10.01 | ₩104,245 | ₩104,899 | ₩103,056 | ₩103,831 | -0.40% | 464.3만 |
| 2026.09.30 | ₩105,526 | ₩105,566 | ₩104,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,084 |
| -1.37% |
| 460.4만 |
| 2026.09.29 | ₩104,672 | ₩105,873 | ₩103,911 | ₩104,792 | +0.11% | 363.1만 |
|---|
| 2026.09.28 | ₩104,525 | ₩105,032 | ₩103,657 | ₩104,899 | +0.36% | 415.2만 |
|---|
| 2026.09.25 | ₩104,285 | ₩105,673 | ₩103,484 | ₩104,752 | +0.45% | 547.3만 |
|---|
| 2026.09.24 | ₩103,484 | ₩104,952 | ₩102,803 | ₩104,391 | +0.88% | 685.6만 |
|---|
| 2026.09.23 | ₩104,939 | ₩105,513 | ₩102,843 | ₩102,990 | -1.86% | 554.4만 |
|---|
| 2026.09.22 | ₩105,460 | ₩105,700 | ₩104,552 | ₩105,032 | -0.41% | 356.5만 |
|---|
| 2026.09.21 | ₩105,473 | ₩105,646 | ₩104,325 | ₩104,712 | -0.72% | 392.9만 |
|---|
| 2026.09.18 | ₩105,259 | ₩106,488 | ₩104,779 | ₩105,540 | +0.27% | 735.7만 |
|---|
| 2026.09.17 | ₩105,513 | ₩106,287 | ₩104,899 | ₩105,620 | +0.10% | 480만 |
|---|
| 2026.09.16 | ₩106,448 | ₩106,995 | ₩104,632 | ₩105,086 | -1.28% | 631.2만 |
|---|
| 2026.09.15 | ₩109,638 | ₩109,638 | ₩105,673 | ₩106,274 | -3.07% | 1366.1만 |
|---|
| 2026.09.14 | ₩112,576 | ₩113,003 | ₩111,241 | ₩111,534 | -0.93% | 231.1만 |
|---|
| 2026.09.11 | ₩110,813 | ₩113,083 | ₩110,747 | ₩111,094 | +0.25% | 348.7만 |
|---|
| 2026.09.10 | ₩109,078 | ₩110,039 | ₩108,423 | ₩109,892 | +0.75% | 429.5만 |
|---|
| 2026.09.09 | ₩107,209 | ₩112,042 | ₩106,407 | ₩108,904 | +1.58% | 611.9만 |
|---|
| 2026.09.08 | ₩106,127 | ₩107,209 | ₩106,087 | ₩106,594 | +0.44% | 225.6만 |
|---|
| 2026.09.04 | ₩107,676 | ₩108,544 | ₩106,821 | ₩106,875 | -0.74% | 216.1만 |
|---|
| 2026.09.03 | ₩109,612 | ₩110,012 | ₩108,103 | ₩108,250 | -1.24% | 238.4만 |
|---|
| 2026.09.02 | ₩110,146 | ₩110,680 | ₩109,118 | ₩109,158 | -0.90% | 293.3만 |
|---|
| 2026.09.01 | ₩109,144 | ₩110,399 | ₩108,597 | ₩109,625 | +0.44% | 220만 |
|---|
| 2026.08.31 | ₩109,505 | ₩109,785 | ₩107,529 | ₩108,250 | -1.15% | 276.1만 |
|---|
| 2026.08.28 | ₩110,159 | ₩110,413 | ₩108,784 | ₩109,398 | -0.69% | 208.3만 |
|---|
| 2026.08.27 | ₩110,573 | ₩110,747 | ₩109,879 | ₩110,079 | -0.45% | 144.7만 |
|---|
| 2026.08.26 | ₩111,748 | ₩112,455 | ₩111,147 | ₩111,174 | -0.51% | 194.5만 |
|---|
| 2026.08.25 | ₩111,534 | ₩111,881 | ₩110,693 | ₩111,427 | -0.10% | 167만 |
|---|
| 2026.08.24 | ₩112,269 | ₩113,817 | ₩111,801 | ₩111,961 | -0.27% | 174.7만 |
|---|
| 2026.08.21 | ₩111,628 | ₩112,536 | ₩111,347 | ₩112,282 | +0.59% | 217.1만 |
|---|
| 2026.08.20 | ₩110,012 | ₩113,096 | ₩109,972 | ₩110,893 | +0.80% | 302.2만 |
|---|
| 2026.08.19 | ₩110,146 | ₩111,014 | ₩109,385 | ₩110,092 | -0.05% | 204.8만 |
|---|
| 2026.08.18 | ₩110,733 | ₩110,827 | ₩109,345 | ₩109,425 | -1.18% | 197.1만 |
|---|
| 2026.08.17 | ₩109,652 | ₩110,079 | ₩109,104 | ₩109,278 | -0.34% | 217.6만 |
|---|
| 2026.08.14 | ₩111,387 | ₩112,148 | ₩110,626 | ₩110,800 | -0.53% | 276.8만 |
|---|
| 2026.08.13 | ₩113,470 | ₩114,018 | ₩111,321 | ₩111,548 | -1.69% | 264.6만 |
|---|
| 2026.08.12 | ₩111,601 | ₩113,871 | ₩111,334 | ₩113,070 | +1.32% | 373.1만 |
|---|
| 2026.08.11 | ₩111,334 | ₩112,856 | ₩111,334 | ₩112,496 | +1.04% | 300.2만 |
|---|
| 2026.08.10 | ₩112,068 | ₩113,163 | ₩111,254 | ₩111,975 | -0.08% | 331만 |
|---|
| 2026.08.07 | ₩111,801 | ₩112,549 | ₩110,626 | ₩112,536 | +0.66% | 327.9만 |
|---|
| 2026.08.06 | ₩113,483 | ₩113,697 | ₩111,828 | ₩112,616 | -0.76% | 352.3만 |
|---|
| 2026.08.05 | ₩112,148 | ₩113,537 | ₩111,387 | ₩112,429 | +0.25% | 520.6만 |
|---|
| 2026.08.04 | ₩113,110 | ₩113,443 | ₩107,382 | ₩110,533 | -2.28% | 814.1만 |
|---|
| 2026.08.03 | ₩114,058 | ₩115,406 | ₩109,211 | ₩113,457 | -0.53% | 1009.4만 |
|---|
| 2026.07.31 | ₩112,749 | ₩114,418 | ₩112,242 | ₩113,804 | +0.94% | 332.9만 |
|---|
| 2026.07.30 | ₩113,123 | ₩113,644 | ₩111,548 | ₩113,096 | -0.02% | 285.1만 |
|---|
| 2026.07.29 | ₩113,577 | ₩114,685 | ₩113,230 | ₩113,911 | +0.29% | 331.6만 |
|---|
| 2026.07.28 | ₩113,817 | ₩115,686 | ₩112,936 | ₩113,751 | -0.06% | 385.3만 |
|---|
| 2026.07.27 | ₩111,067 | ₩112,629 | ₩111,040 | ₩112,269 | +1.08% | 205.7만 |
|---|
| 2026.07.24 | ₩109,745 | ₩111,120 | ₩109,425 | ₩110,960 | +1.11% | 221.4만 |
|---|
| 2026.07.23 | ₩107,008 | ₩109,345 | ₩107,008 | ₩109,118 | +1.97% | 216.6만 |
|---|
| 2026.07.22 | ₩109,024 | ₩110,880 | ₩108,290 | ₩109,638 | +0.56% | 279.3만 |
|---|
| 2026.07.21 | ₩107,209 | ₩109,198 | ₩106,688 | ₩108,437 | +1.15% | 220.2만 |
|---|
| 2026.07.20 | ₩110,066 | ₩110,319 | ₩107,783 | ₩107,849 | -2.01% | 220.1만 |
|---|
| 2026.07.17 | ₩110,907 | ₩112,282 | ₩108,330 | ₩109,064 | -1.66% | 349.5만 |
|---|
| 2026.07.16 | ₩108,517 | ₩110,453 | ₩108,343 | ₩109,812 | +1.19% | 242.9만 |
|---|
| 2026.07.15 | ₩110,213 | ₩110,626 | ₩107,168 | ₩107,783 | -2.20% | 281.9만 |
|---|
| 2026.07.14 | ₩111,548 | ₩111,574 | ₩109,598 | ₩110,613 | -0.84% | 278.6만 |
|---|
| 2026.07.13 | ₩112,335 | ₩113,230 | ₩111,307 | ₩111,427 | -0.81% | 201.5만 |
|---|
| 2026.07.10 | ₩109,919 | ₩112,068 | ₩109,665 | ₩111,921 | +1.82% | 263.6만 |
|---|
| 2026.07.09 | ₩111,294 | ₩112,322 | ₩109,211 | ₩109,518 | -1.60% | 536.7만 |
|---|
| 2026.07.08 | ₩113,070 | ₩113,110 | ₩110,600 | ₩111,040 | -1.79% | 252.8만 |
|---|
| 2026.07.07 | ₩111,534 | ₩113,897 | ₩110,867 | ₩112,976 | +1.29% | 288.2만 |
|---|
| 2026.07.06 | ₩112,696 | ₩113,270 | ₩110,867 | ₩112,455 | -0.21% | 415.4만 |
|---|
| 2026.07.02 | ₩110,907 | ₩113,310 | ₩110,706 | ₩113,257 | +2.12% | 365.2만 |
|---|
| 2026.07.01 | ₩110,853 | ₩111,841 | ₩110,506 | ₩111,521 | +0.60% | 402.1만 |
|---|
| 2026.06.30 | ₩110,680 | ₩111,681 | ₩110,079 | ₩111,588 | +0.82% | 426.4만 |
|---|
| 2026.06.29 | ₩110,413 | ₩111,548 | ₩109,852 | ₩111,347 | +0.85% | 333.4만 |
|---|
| 2026.06.26 | ₩109,411 | ₩110,706 | ₩108,998 | ₩110,573 | +1.06% | 570.5만 |
|---|
| 2026.06.25 | ₩107,556 | ₩109,652 | ₩107,422 | ₩107,943 | +0.36% | 334.5만 |
|---|
| 2026.06.24 | ₩106,367 | ₩108,223 | ₩105,326 | ₩107,596 | +1.15% | 380.4만 |
|---|
| 2026.06.23 | ₩105,433 | ₩106,247 | ₩104,472 | ₩105,847 | +0.39% | 364.2만 |
|---|
| 2026.06.22 | ₩105,046 | ₩105,740 | ₩104,058 | ₩104,111 | -0.89% | 375.9만 |
|---|
| 2026.06.18 | ₩107,302 | ₩107,302 | ₩104,699 | ₩105,072 | -2.08% | 646.1만 |
|---|
| 2026.06.17 | ₩105,446 | ₩106,140 | ₩104,792 | ₩105,473 | +0.03% | 369.3만 |
|---|
| 2026.06.16 | ₩106,915 | ₩107,662 | ₩105,393 | ₩106,060 | -0.80% | 277.5만 |
|---|
| 2026.06.15 | ₩105,419 | ₩106,434 | ₩104,592 | ₩106,394 | +0.92% | 456.5만 |
|---|
| 2026.06.12 | ₩107,075 | ₩107,075 | ₩105,406 | ₩105,727 | -1.26% | 249.1만 |
|---|
| 2026.06.11 | ₩104,685 | ₩106,955 | ₩104,685 | ₩106,327 | +1.57% | 358.3만 |
|---|
| 2026.06.10 | ₩104,565 | ₩105,580 | ₩103,857 | ₩104,859 | +0.28% | 276.2만 |
|---|
| 2026.06.09 | ₩101,922 | ₩104,378 | ₩101,468 | ₩103,537 | +1.59% | 249만 |
|---|
| 2026.06.08 | ₩101,534 | ₩102,616 | ₩101,468 | ₩102,108 | +0.57% | 280.2만 |
|---|
| 2026.06.05 | ₩99,625 | ₩102,002 | ₩99,465 | ₩101,855 | +2.24% | 360.5만 |
|---|
| 2026.06.04 | ₩101,668 | ₩102,002 | ₩99,118 | ₩99,265 | -2.36% | 242.7만 |
|---|
| 2026.06.03 | ₩98,410 | ₩100,573 | ₩98,330 | ₩100,453 | +2.08% | 291.2만 |
|---|
| 2026.06.02 | ₩98,183 | ₩99,625 | ₩97,502 | ₩98,931 | +0.76% | 363.5만 |
|---|
| 2026.06.01 | ₩99,906 | ₩100,533 | ₩98,023 | ₩98,424 | -1.48% | 331.6만 |
|---|
| 2026.05.29 | ₩101,080 | ₩101,561 | ₩100,373 | ₩101,214 | +0.13% | 523.6만 |
|---|
| 2026.05.28 | ₩101,828 | ₩102,028 | ₩100,039 | ₩101,361 | -0.46% | 275.9만 |
|---|
| 2026.05.27 | ₩100,934 | ₩101,735 | ₩100,239 | ₩100,426 | -0.50% | 298.4만 |
|---|
| 2026.05.26 | ₩101,334 | ₩101,815 | ₩100,066 | ₩100,560 | -0.76% | 287.3만 |
|---|
| 2026.05.22 | ₩102,696 | ₩102,923 | ₩101,347 | ₩101,855 | -0.82% | 333.2만 |
|---|
| 2026.05.21 | ₩98,797 | ₩102,936 | ₩97,916 | ₩102,803 | +4.05% | 377.1만 |
|---|
| 2026.05.20 | ₩99,986 | ₩101,254 | ₩99,118 | ₩100,747 | +0.76% | 308.2만 |
|---|
| 2026.05.19 | ₩98,237 | ₩101,187 | ₩97,409 | ₩100,386 | +2.19% | 364.3만 |
|---|
| 2026.05.18 | ₩97,209 | ₩98,464 | ₩96,768 | ₩98,157 | +0.98% | 370.7만 |
|---|
| 2026.05.15 | ₩97,542 | ₩97,756 | ₩96,715 | ₩96,888 | -0.67% | 503.5만 |
|---|
| 2026.05.14 | ₩98,290 | ₩98,557 | ₩97,449 | ₩97,529 | -0.77% | 241.9만 |
|---|
| 2026.05.13 | ₩97,022 | ₩98,343 | ₩96,928 | ₩97,716 | +0.72% | 322만 |
|---|
| 2026.05.12 | ₩97,022 | ₩98,023 | ₩96,047 | ₩97,436 | +0.43% | 286.4만 |
|---|
| 2026.05.11 | ₩96,608 | ₩97,369 | ₩96,154 | ₩96,888 | +0.29% | 319.1만 |
|---|
| 2026.05.08 | ₩97,823 | ₩98,397 | ₩96,688 | ₩96,715 | -1.13% | 365.5만 |
|---|
| 2026.05.07 | ₩97,449 | ₩97,556 | ₩95,566 | ₩97,302 | -0.15% | 500.9만 |
|---|
| 2026.05.06 | ₩98,343 | ₩98,878 | ₩97,502 | ₩97,903 | -0.45% | 432.8만 |
|---|
| 2026.05.05 | ₩96,862 | ₩97,876 | ₩96,474 | ₩97,249 | +0.40% | 262.4만 |
|---|
| 2026.05.04 | ₩98,130 | ₩99,198 | ₩96,368 | ₩96,781 | -1.37% | 369.2만 |
|---|
| 2026.05.01 | ₩100,199 | ₩100,773 | ₩98,651 | ₩98,864 | -1.33% | 348.9만 |
|---|
| 2026.04.30 | ₩98,851 | ₩100,293 | ₩98,851 | ₩99,745 | +0.90% | 471.4만 |
|---|
| 2026.04.29 | ₩96,795 | ₩99,011 | ₩96,795 | ₩98,757 | +2.03% | 573.8만 |
|---|
| 2026.04.28 | ₩98,797 | ₩99,345 | ₩95,540 | ₩97,956 | -0.85% | 800만 |
|---|
| 2026.04.27 | ₩101,935 | ₩102,442 | ₩100,026 | ₩100,613 | -1.30% | 539.5만 |
|---|
| 2026.04.24 | ₩100,827 | ₩102,576 | ₩100,239 | ₩102,215 | +1.38% | 479.9만 |
|---|
| 2026.04.23 | ₩101,134 | ₩101,922 | ₩100,546 | ₩101,214 | +0.08% | 434.1만 |
|---|
| 2026.04.22 | ₩100,333 | ₩101,094 | ₩99,692 | ₩100,840 | +0.51% | 387.4만 |
|---|
| 2026.04.21 | ₩102,522 | ₩102,669 | ₩99,799 | ₩99,852 | -2.60% | 349.3만 |
|---|
| 2026.04.20 | ₩102,055 | ₩102,843 | ₩101,361 | ₩101,815 | -0.24% | 317만 |
|---|
| 2026.04.17 | ₩98,984 | ₩102,309 | ₩98,958 | ₩101,828 | +2.87% | 574.8만 |
|---|
| 2026.04.16 | ₩99,064 | ₩99,598 | ₩97,529 | ₩98,864 | -0.20% | 591.5만 |
|---|
| 2026.04.15 | ₩98,797 | ₩100,106 | ₩98,343 | ₩98,918 | +0.12% | 803.9만 |
|---|
| 2026.04.14 | ₩98,183 | ₩99,291 | ₩98,103 | ₩98,851 | +0.68% | 601.9만 |
|---|
| 2026.04.13 | ₩97,489 | ₩98,437 | ₩96,968 | ₩97,943 | +0.47% | 692.2만 |
|---|
| 2026.04.10 | ₩100,133 | ₩100,600 | ₩95,620 | ₩97,222 | -2.91% | 990.6만 |
|---|
| 2026.04.09 | ₩99,732 | ₩100,400 | ₩98,651 | ₩100,119 | +0.39% | 387.5만 |
|---|
| 2026.04.08 | ₩98,557 | ₩100,573 | ₩98,557 | ₩100,333 | +1.80% | 596.2만 |
|---|
| 2026.04.07 | ₩96,888 | ₩98,637 | ₩96,154 | ₩97,783 | +0.92% | 491.5만 |
|---|
| 2026.04.06 | ₩94,392 | ₩97,836 | ₩94,285 | ₩97,783 | +3.59% | 639.6만 |
|---|
| 2026.04.02 | ₩94,912 | ₩96,461 | ₩94,018 | ₩95,006 | +0.10% | 676.1만 |
|---|
| 2026.04.01 | ₩95,700 | ₩96,862 | ₩94,886 | ₩96,354 | +0.68% | 966.8만 |
|---|
| 2026.03.31 | ₩92,589 | ₩95,366 | ₩91,040 | ₩95,233 | +2.86% | 1550.2만 |
|---|
| 2026.03.30 | ₩99,919 | ₩100,480 | ₩91,067 | ₩92,522 | -7.40% | 2464.2만 |
|---|
| 2026.03.27 | ₩110,306 | ₩110,439 | ₩108,998 | ₩109,211 | -0.99% | 261.6만 |
|---|
| 2026.03.26 | ₩109,692 | ₩111,735 | ₩109,558 | ₩110,333 | +0.58% | 202.4만 |
|---|
| 2026.03.25 | ₩110,546 | ₩111,134 | ₩108,690 | ₩110,546 | 0.00% | 300.6만 |
|---|
| 2026.03.24 | ₩108,357 | ₩110,613 | ₩107,943 | ₩109,932 | +1.45% | 324.6만 |
|---|
| 2026.03.23 | ₩110,146 | ₩110,720 | ₩108,837 | ₩108,944 | -1.09% | 311.6만 |
|---|
| 2026.03.20 | ₩109,532 | ₩110,426 | ₩108,170 | ₩108,584 | -0.87% | 495.5만 |
|---|
| 2026.03.19 | ₩110,092 | ₩110,546 | ₩108,130 | ₩109,038 | -0.96% | 265.9만 |
|---|
| 2026.03.18 | ₩111,908 | ₩112,335 | ₩110,119 | ₩110,159 | -1.56% | 257.4만 |
|---|
| 2026.03.17 | ₩113,390 | ₩113,884 | ₩112,349 | ₩112,536 | -0.75% | 227.5만 |
|---|
| 2026.03.16 | ₩114,325 | ₩114,471 | ₩112,763 | ₩112,843 | -1.30% | 234.4만 |
|---|
| 2026.03.13 | ₩114,218 | ₩114,712 | ₩113,283 | ₩114,138 | -0.07% | 258.5만 |
|---|
| 2026.03.12 | ₩111,775 | ₩114,658 | ₩111,508 | ₩113,363 | +1.42% | 296만 |
|---|
| 2026.03.11 | ₩112,042 | ₩113,003 | ₩111,454 | ₩112,896 | +0.76% | 294.7만 |
|---|
| 2026.03.10 | ₩112,749 | ₩114,084 | ₩111,895 | ₩112,536 | -0.19% | 264.4만 |
|---|
| 2026.03.09 | ₩112,883 | ₩113,297 | ₩110,493 | ₩113,083 | +0.18% | 319.1만 |
|---|
| 2026.03.06 | ₩113,417 | ₩114,498 | ₩112,148 | ₩113,791 | +0.33% | 405.3만 |
|---|
| 2026.03.05 | ₩114,845 | ₩116,421 | ₩114,271 | ₩114,525 | -0.28% | 476.8만 |
|---|
| 2026.03.04 | ₩118,076 | ₩118,076 | ₩115,379 | ₩116,995 | -0.92% | 405.8만 |
|---|
| 2026.03.03 | ₩119,318 | ₩120,132 | ₩117,048 | ₩117,502 | -1.52% | 402.6만 |
|---|
| 2026.03.02 | ₩121,321 | ₩122,108 | ₩119,999 | ₩120,800 | -0.43% | 246.6만 |
|---|
| 2026.02.27 | ₩119,011 | ₩121,748 | ₩118,837 | ₩121,708 | +2.27% | 374.2만 |
|---|
| 2026.02.26 | ₩119,625 | ₩120,600 | ₩118,624 | ₩118,984 | -0.54% | 303.2만 |
|---|
| 2026.02.25 | ₩119,545 | ₩119,745 | ₩117,489 | ₩118,997 | -0.46% | 225.7만 |
|---|
| 2026.02.24 | ₩119,491 | ₩120,386 | ₩118,717 | ₩119,985 | +0.41% | 244.3만 |
|---|
| 2026.02.23 | ₩120,052 | ₩121,254 | ₩118,650 | ₩119,398 | -0.54% | 375.5만 |
|---|
| 2026.02.20 | ₩120,172 | ₩120,546 | ₩119,318 | ₩120,333 | +0.13% | 264.6만 |
|---|
| 2026.02.19 | ₩119,318 | ₩120,239 | ₩118,784 | ₩119,718 | +0.34% | 258.7만 |
|---|
| 2026.02.18 | ₩119,451 | ₩120,640 | ₩118,824 | ₩119,198 | -0.21% | 343만 |
|---|
| 2026.02.17 | ₩122,068 | ₩122,629 | ₩118,704 | ₩119,758 | -1.89% | 426만 |
|---|
| 2026.02.13 | ₩119,839 | ₩121,988 | ₩118,837 | ₩120,907 | +0.89% | 402.8만 |
|---|
| 2026.02.12 | ₩117,849 | ₩122,028 | ₩117,849 | ₩120,039 | +1.86% | 864.1만 |
|---|
| 2026.02.11 | ₩116,154 | ₩118,370 | ₩115,953 | ₩117,542 | +1.20% | 550.4만 |
|---|
| 2026.02.10 | ₩115,446 | ₩117,983 | ₩115,059 | ₩116,981 | +1.33% | 374.8만 |
|---|
| 2026.02.09 | ₩115,553 | ₩116,621 | ₩114,925 | ₩115,446 | -0.09% | 388.9만 |
|---|
| 2026.02.06 | ₩113,190 | ₩115,780 | ₩112,909 | ₩115,526 | +2.06% | 328.7만 |
|---|
| 2026.02.05 | ₩113,136 | ₩114,685 | ₩112,669 | ₩112,976 | -0.14% | 374만 |
|---|
| 2026.02.04 | ₩113,483 | ₩114,258 | ₩111,961 | ₩113,016 | -0.41% | 425만 |
|---|
| 2026.02.03 | ₩110,293 | ₩113,377 | ₩109,505 | ₩112,976 | +2.43% | 444.4만 |
|---|
| 2026.02.02 | ₩112,309 | ₩112,656 | ₩110,319 | ₩110,626 | -1.50% | 531.3만 |
|---|
| 2026.01.30 | ₩112,188 | ₩112,589 | ₩110,920 | ₩111,948 | -0.21% | 524.3만 |
|---|
| 2026.01.29 | ₩111,841 | ₩112,375 | ₩110,813 | ₩112,295 | +0.41% | 408.2만 |
|---|
| 2026.01.28 | ₩112,148 | ₩113,924 | ₩110,693 | ₩111,494 | -0.58% | 569.6만 |
|---|
| 2026.01.27 | ₩105,366 | ₩112,095 | ₩103,217 | ₩112,042 | +6.34% | 1100.4만 |
|---|
| 2026.01.26 | ₩102,843 | ₩102,976 | ₩100,947 | ₩100,974 | -1.82% | 430.2만 |
|---|
| 2026.01.23 | ₩102,322 | ₩102,803 | ₩101,241 | ₩101,748 | -0.56% | 336만 |
|---|
| 2026.01.22 | ₩102,683 | ₩103,243 | ₩102,042 | ₩102,589 | -0.09% | 293.6만 |
|---|
| 2026.01.21 | ₩102,509 | ₩103,270 | ₩102,162 | ₩102,709 | +0.20% | 277.4만 |
|---|
| 2026.01.20 | ₩104,739 | ₩104,872 | ₩101,922 | ₩102,162 | -2.46% | 541.8만 |
|---|
| 2026.01.16 | ₩105,032 | ₩105,446 | ₩103,724 | ₩105,206 | +0.17% | 360.9만 |
|---|
| 2026.01.15 | ₩103,003 | ₩105,807 | ₩102,616 | ₩105,713 | +2.63% | 567.6만 |
|---|
| 2026.01.14 | ₩101,761 | ₩103,751 | ₩101,761 | ₩102,950 | +1.17% | 490.9만 |
|---|
| 2026.01.13 | ₩99,331 | ₩101,828 | ₩99,331 | ₩101,548 | +2.23% | 512.5만 |
|---|
| 2026.01.12 | ₩99,705 | ₩100,253 | ₩98,784 | ₩99,238 | -0.47% | 405.3만 |
|---|
| 2026.01.09 | ₩99,118 | ₩99,505 | ₩98,157 | ₩99,171 | +0.05% | 237.9만 |
|---|
| 2026.01.08 | ₩96,194 | ₩99,825 | ₩95,927 | ₩99,158 | +3.08% | 320.7만 |
|---|
| 2026.01.07 | ₩97,809 | ₩98,450 | ₩96,247 | ₩96,287 | -1.56% | 417.7만 |
|---|
| 2026.01.06 | ₩96,875 | ₩97,676 | ₩96,554 | ₩97,489 | +0.63% | 304.3만 |
|---|
| 2026.01.05 | ₩96,087 | ₩97,663 | ₩95,099 | ₩97,182 | +1.14% | 406.8만 |
|---|
| 2026.01.02 | ₩97,369 | ₩97,582 | ₩95,927 | ₩96,955 | -0.43% | 310.5만 |
|---|
| 2025.12.31 | ₩98,944 | ₩99,131 | ₩98,357 | ₩98,384 | -0.57% | 148.1만 |
|---|
| 2025.12.30 | ₩99,051 | ₩99,492 | ₩98,918 | ₩99,064 | +0.01% | 133.4만 |
|---|
| 2025.12.29 | ₩99,345 | ₩99,492 | ₩98,918 | ₩99,412 | +0.07% | 195.3만 |
|---|
| 2025.12.26 | ₩99,024 | ₩99,412 | ₩98,771 | ₩99,104 | +0.08% | 115.6만 |
|---|
| 2025.12.24 | ₩98,984 | ₩99,371 | ₩98,664 | ₩99,131 | +0.15% | 95.6만 |
|---|
| 2025.12.23 | ₩99,438 | ₩99,665 | ₩98,437 | ₩98,784 | -0.66% | 211.1만 |
|---|
| 2025.12.22 | ₩99,024 | ₩99,879 | ₩98,784 | ₩99,572 | +0.55% | 201만 |
|---|
| 2025.12.19 | ₩100,319 | ₩100,466 | ₩99,452 | ₩99,452 | -0.87% | 596.3만 |
|---|
| 2025.12.18 | ₩101,094 | ₩101,481 | ₩99,972 | ₩100,226 | -0.86% | 375.4만 |
|---|
| 2025.12.17 | ₩100,413 | ₩101,387 | ₩100,199 | ₩101,134 | +0.72% | 227.1만 |
|---|
| 2025.12.16 | ₩101,294 | ₩101,588 | ₩99,959 | ₩100,293 | -0.99% | 293.1만 |
|---|
| 2025.12.15 | ₩99,612 | ₩102,309 | ₩99,251 | ₩100,707 | +1.10% | 326.8만 |
|---|
| 2025.12.12 | ₩99,118 | ₩99,532 | ₩98,570 | ₩99,251 | +0.13% | 219.5만 |
|---|
| 2025.12.11 | ₩98,637 | ₩99,518 | ₩98,157 | ₩99,104 | +0.47% | 301.5만 |
|---|
| 2025.12.10 | ₩97,062 | ₩98,290 | ₩96,688 | ₩98,223 | +1.20% | 339.1만 |
|---|
| 2025.12.09 | ₩96,995 | ₩98,036 | ₩96,862 | ₩96,915 | -0.08% | 358.5만 |
|---|
| 2025.12.08 | ₩97,636 | ₩97,930 | ₩96,474 | ₩97,075 | -0.57% | 266.1만 |
|---|
| 2025.12.05 | ₩97,796 | ₩98,717 | ₩97,556 | ₩97,596 | -0.20% | 318.2만 |
|---|
| 2025.12.04 | ₩98,557 | ₩98,931 | ₩97,462 | ₩98,050 | -0.51% | 307.2만 |
|---|
| 2025.12.03 | ₩99,652 | ₩100,480 | ₩97,876 | ₩97,943 | -1.71% | 375.4만 |
|---|
| 2025.12.02 | ₩100,947 | ₩101,014 | ₩98,624 | ₩99,385 | -1.55% | 476.1만 |
|---|
| 2025.12.01 | ₩101,361 | ₩101,881 | ₩100,546 | ₩101,347 | -0.01% | 374.9만 |
|---|
| 2025.11.28 | ₩101,107 | ₩102,536 | ₩100,773 | ₩101,735 | +0.62% | 182.5만 |
|---|
| 2025.11.26 | ₩101,267 | ₩102,108 | ₩101,067 | ₩101,334 | +0.07% | 322만 |
|---|
| 2025.11.25 | ₩100,173 | ₩101,855 | ₩100,173 | ₩101,347 | +1.17% | 398.1만 |
|---|
| 2025.11.24 | ₩101,735 | ₩102,175 | ₩99,064 | ₩99,732 | -1.97% | 424.9만 |
|---|
| 2025.11.21 | ₩101,441 | ₩103,417 | ₩101,080 | ₩102,309 | +0.86% | 341.6만 |
|---|
| 2025.11.20 | ₩101,307 | ₩101,815 | ₩100,306 | ₩100,773 | -0.53% | 282.4만 |
|---|
| 2025.11.19 | ₩101,387 | ₩101,588 | ₩100,319 | ₩101,107 | -0.28% | 236.3만 |
|---|
| 2025.11.18 | ₩100,934 | ₩101,628 | ₩100,400 | ₩101,334 | +0.40% | 262만 |
|---|
| 2025.11.17 | ₩100,613 | ₩101,080 | ₩99,812 | ₩100,306 | -0.31% | 316.7만 |
|---|
| 2025.11.14 | ₩100,533 | ₩101,134 | ₩99,145 | ₩99,745 | -0.78% | 254.3만 |
|---|
| 2025.11.13 | ₩100,626 | ₩101,294 | ₩100,119 | ₩100,226 | -0.40% | 274.3만 |
|---|
| 2025.11.12 | ₩101,054 | ₩101,681 | ₩100,626 | ₩100,693 | -0.36% | 300.6만 |
|---|
| 2025.11.11 | ₩99,265 | ₩100,960 | ₩98,851 | ₩100,787 | +1.53% | 325.1만 |
|---|
| 2025.11.10 | ₩100,359 | ₩100,493 | ₩98,984 | ₩99,572 | -0.78% | 274.9만 |
|---|
| 2025.11.07 | ₩98,116 | ₩100,480 | ₩97,462 | ₩100,373 | +2.30% | 369.7만 |
|---|
| 2025.11.06 | ₩97,703 | ₩98,384 | ₩97,289 | ₩97,342 | -0.37% | 289.5만 |
|---|
| 2025.11.05 | ₩97,849 | ₩97,996 | ₩96,902 | ₩97,703 | -0.15% | 348만 |
|---|
| 2025.11.04 | ₩97,195 | ₩98,277 | ₩97,142 | ₩97,596 | +0.41% | 284.6만 |
|---|
| 2025.11.03 | ₩98,664 | ₩98,731 | ₩96,955 | ₩97,329 | -1.35% | 367.9만 |
|---|
| 2025.10.31 | ₩99,051 | ₩99,839 | ₩98,557 | ₩99,171 | +0.12% | 339.6만 |
|---|
| 2025.10.30 | ₩99,305 | ₩100,400 | ₩98,864 | ₩99,732 | +0.43% | 523만 |
|---|
| 2025.10.29 | ₩100,560 | ₩101,040 | ₩98,944 | ₩99,185 | -1.37% | 405.7만 |
|---|
| 2025.10.28 | ₩102,803 | ₩103,737 | ₩100,133 | ₩101,321 | -1.44% | 554만 |
|---|
| 2025.10.27 | ₩102,816 | ₩104,191 | ₩102,549 | ₩104,138 | +1.29% | 405.3만 |
|---|
| 2025.10.24 | ₩104,685 | ₩104,952 | ₩103,003 | ₩103,270 | -1.35% | 222.8만 |
|---|
| 2025.10.23 | ₩104,712 | ₩105,019 | ₩103,711 | ₩104,418 | -0.28% | 385.6만 |
|---|
| 2025.10.22 | ₩105,433 | ₩106,541 | ₩104,859 | ₩104,939 | -0.47% | 271.6만 |
|---|
| 2025.10.21 | ₩106,968 | ₩107,329 | ₩105,580 | ₩105,687 | -1.20% | 268.1만 |
|---|
| 2025.10.20 | ₩106,674 | ₩107,115 | ₩106,367 | ₩106,674 | 0.00% | 192.1만 |
|---|
| 2025.10.17 | ₩105,887 | ₩106,768 | ₩104,952 | ₩106,688 | +0.76% | 250.4만 |
|---|
| 2025.10.16 | ₩106,835 | ₩107,182 | ₩104,819 | ₩105,246 | -1.49% | 295.5만 |
|---|
| 2025.10.15 | ₩106,995 | ₩109,198 | ₩106,648 | ₩106,928 | -0.06% | 347.5만 |
|---|
| 2025.10.14 | ₩104,685 | ₩107,062 | ₩104,365 | ₩106,995 | +2.21% | 202.6만 |
|---|
| 2025.10.13 | ₩104,084 | ₩104,966 | ₩103,430 | ₩104,498 | +0.40% | 178.8만 |
|---|
| 2025.10.10 | ₩104,538 | ₩105,513 | ₩104,178 | ₩104,739 | +0.19% | 202.1만 |
|---|