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 | ₩103,932 | ₩104,906 | ₩103,798 | ₩104,292 | +0.35% | 228.4만 |
| 2026.10.08 | ₩102,450 | ₩105,493 | ₩102,183 | ₩104,372 | +1.88% | 480.9만 |
| 2026.10.07 | ₩103,291 | ₩103,638 | ₩102,357 | ₩102,490 | -0.78% | 237.8만 |
| 2026.10.06 | ₩102,196 | ₩103,384 | ₩102,130 | ₩103,371 | +1.15% | 334.2만 |
| 2026.10.05 | ₩103,344 | ₩103,625 | ₩101,556 | ₩101,943 | -1.36% | 534.3만 |
| 2026.10.02 | ₩103,331 | ₩104,065 | ₩102,890 | ₩103,424 | +0.09% | 398.8만 |
| 2026.10.01 | ₩104,212 | ₩104,866 | ₩103,024 | ₩103,798 | -0.40% | 464.3만 |
| 2026.09.30 | ₩105,493 | ₩105,533 | ₩104,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,052 |
| -1.37% |
| 460.4만 |
| 2026.09.29 | ₩104,639 | ₩105,840 | ₩103,878 | ₩104,759 | +0.11% | 363.1만 |
|---|
| 2026.09.28 | ₩104,492 | ₩104,999 | ₩103,625 | ₩104,866 | +0.36% | 415.2만 |
|---|
| 2026.09.25 | ₩104,252 | ₩105,640 | ₩103,451 | ₩104,719 | +0.45% | 547.3만 |
|---|
| 2026.09.24 | ₩103,451 | ₩104,919 | ₩102,770 | ₩104,359 | +0.88% | 685.6만 |
|---|
| 2026.09.23 | ₩104,906 | ₩105,480 | ₩102,810 | ₩102,957 | -1.86% | 554.4만 |
|---|
| 2026.09.22 | ₩105,426 | ₩105,667 | ₩104,519 | ₩104,999 | -0.41% | 356.5만 |
|---|
| 2026.09.21 | ₩105,440 | ₩105,613 | ₩104,292 | ₩104,679 | -0.72% | 392.9만 |
|---|
| 2026.09.18 | ₩105,226 | ₩106,454 | ₩104,746 | ₩105,506 | +0.27% | 735.7만 |
|---|
| 2026.09.17 | ₩105,480 | ₩106,254 | ₩104,866 | ₩105,587 | +0.10% | 480만 |
|---|
| 2026.09.16 | ₩106,414 | ₩106,961 | ₩104,599 | ₩105,053 | -1.28% | 631.2만 |
|---|
| 2026.09.15 | ₩109,604 | ₩109,604 | ₩105,640 | ₩106,241 | -3.07% | 1366.1만 |
|---|
| 2026.09.14 | ₩112,540 | ₩112,967 | ₩111,206 | ₩111,499 | -0.93% | 231.1만 |
|---|
| 2026.09.11 | ₩110,778 | ₩113,047 | ₩110,712 | ₩111,059 | +0.25% | 348.7만 |
|---|
| 2026.09.10 | ₩109,043 | ₩110,004 | ₩108,389 | ₩109,858 | +0.75% | 429.5만 |
|---|
| 2026.09.09 | ₩107,175 | ₩112,006 | ₩106,374 | ₩108,870 | +1.58% | 611.9만 |
|---|
| 2026.09.08 | ₩106,094 | ₩107,175 | ₩106,054 | ₩106,561 | +0.44% | 225.6만 |
|---|
| 2026.09.04 | ₩107,642 | ₩108,509 | ₩106,788 | ₩106,841 | -0.74% | 216.1만 |
|---|
| 2026.09.03 | ₩109,577 | ₩109,978 | ₩108,069 | ₩108,216 | -1.24% | 238.4만 |
|---|
| 2026.09.02 | ₩110,111 | ₩110,645 | ₩109,083 | ₩109,123 | -0.90% | 293.3만 |
|---|
| 2026.09.01 | ₩109,110 | ₩110,365 | ₩108,563 | ₩109,591 | +0.44% | 220만 |
|---|
| 2026.08.31 | ₩109,470 | ₩109,751 | ₩107,495 | ₩108,216 | -1.15% | 276.1만 |
|---|
| 2026.08.28 | ₩110,124 | ₩110,378 | ₩108,750 | ₩109,364 | -0.69% | 208.3만 |
|---|
| 2026.08.27 | ₩110,538 | ₩110,712 | ₩109,844 | ₩110,044 | -0.45% | 144.7만 |
|---|
| 2026.08.26 | ₩111,713 | ₩112,420 | ₩111,112 | ₩111,139 | -0.51% | 194.5만 |
|---|
| 2026.08.25 | ₩111,499 | ₩111,846 | ₩110,658 | ₩111,392 | -0.10% | 167만 |
|---|
| 2026.08.24 | ₩112,233 | ₩113,781 | ₩111,766 | ₩111,926 | -0.27% | 174.7만 |
|---|
| 2026.08.21 | ₩111,593 | ₩112,500 | ₩111,312 | ₩112,247 | +0.59% | 217.1만 |
|---|
| 2026.08.20 | ₩109,978 | ₩113,061 | ₩109,938 | ₩110,859 | +0.80% | 302.2만 |
|---|
| 2026.08.19 | ₩110,111 | ₩110,979 | ₩109,350 | ₩110,058 | -0.05% | 204.8만 |
|---|
| 2026.08.18 | ₩110,698 | ₩110,792 | ₩109,310 | ₩109,390 | -1.18% | 197.1만 |
|---|
| 2026.08.17 | ₩109,617 | ₩110,044 | ₩109,070 | ₩109,244 | -0.34% | 217.6만 |
|---|
| 2026.08.14 | ₩111,352 | ₩112,113 | ₩110,592 | ₩110,765 | -0.53% | 276.8만 |
|---|
| 2026.08.13 | ₩113,434 | ₩113,982 | ₩111,286 | ₩111,513 | -1.69% | 264.6만 |
|---|
| 2026.08.12 | ₩111,566 | ₩113,835 | ₩111,299 | ₩113,034 | +1.32% | 373.1만 |
|---|
| 2026.08.11 | ₩111,299 | ₩112,820 | ₩111,299 | ₩112,460 | +1.04% | 300.2만 |
|---|
| 2026.08.10 | ₩112,033 | ₩113,127 | ₩111,219 | ₩111,940 | -0.08% | 331만 |
|---|
| 2026.08.07 | ₩111,766 | ₩112,514 | ₩110,592 | ₩112,500 | +0.66% | 327.9만 |
|---|
| 2026.08.06 | ₩113,448 | ₩113,661 | ₩111,793 | ₩112,580 | -0.76% | 352.3만 |
|---|
| 2026.08.05 | ₩112,113 | ₩113,501 | ₩111,352 | ₩112,393 | +0.25% | 520.6만 |
|---|
| 2026.08.04 | ₩113,074 | ₩113,408 | ₩107,348 | ₩110,498 | -2.28% | 814.1만 |
|---|
| 2026.08.03 | ₩114,022 | ₩115,370 | ₩109,177 | ₩113,421 | -0.53% | 1009.4만 |
|---|
| 2026.07.31 | ₩112,714 | ₩114,382 | ₩112,207 | ₩113,768 | +0.94% | 332.9만 |
|---|
| 2026.07.30 | ₩113,087 | ₩113,608 | ₩111,513 | ₩113,061 | -0.02% | 285.1만 |
|---|
| 2026.07.29 | ₩113,541 | ₩114,649 | ₩113,194 | ₩113,875 | +0.29% | 331.6만 |
|---|
| 2026.07.28 | ₩113,781 | ₩115,650 | ₩112,901 | ₩113,715 | -0.06% | 385.3만 |
|---|
| 2026.07.27 | ₩111,032 | ₩112,594 | ₩111,005 | ₩112,233 | +1.08% | 205.7만 |
|---|
| 2026.07.24 | ₩109,711 | ₩111,085 | ₩109,390 | ₩110,925 | +1.11% | 221.4만 |
|---|
| 2026.07.23 | ₩106,975 | ₩109,310 | ₩106,975 | ₩109,083 | +1.97% | 216.6만 |
|---|
| 2026.07.22 | ₩108,990 | ₩110,845 | ₩108,256 | ₩109,604 | +0.56% | 279.3만 |
|---|
| 2026.07.21 | ₩107,175 | ₩109,163 | ₩106,654 | ₩108,403 | +1.15% | 220.2만 |
|---|
| 2026.07.20 | ₩110,031 | ₩110,285 | ₩107,749 | ₩107,815 | -2.01% | 220.1만 |
|---|
| 2026.07.17 | ₩110,872 | ₩112,247 | ₩108,296 | ₩109,030 | -1.66% | 349.5만 |
|---|
| 2026.07.16 | ₩108,483 | ₩110,418 | ₩108,309 | ₩109,777 | +1.19% | 242.9만 |
|---|
| 2026.07.15 | ₩110,178 | ₩110,592 | ₩107,135 | ₩107,749 | -2.20% | 281.9만 |
|---|
| 2026.07.14 | ₩111,513 | ₩111,539 | ₩109,564 | ₩110,578 | -0.84% | 278.6만 |
|---|
| 2026.07.13 | ₩112,300 | ₩113,194 | ₩111,272 | ₩111,392 | -0.81% | 201.5만 |
|---|
| 2026.07.10 | ₩109,884 | ₩112,033 | ₩109,631 | ₩111,886 | +1.82% | 263.6만 |
|---|
| 2026.07.09 | ₩111,259 | ₩112,287 | ₩109,177 | ₩109,484 | -1.60% | 536.7만 |
|---|
| 2026.07.08 | ₩113,034 | ₩113,074 | ₩110,565 | ₩111,005 | -1.79% | 252.8만 |
|---|
| 2026.07.07 | ₩111,499 | ₩113,862 | ₩110,832 | ₩112,941 | +1.29% | 288.2만 |
|---|
| 2026.07.06 | ₩112,660 | ₩113,234 | ₩110,832 | ₩112,420 | -0.21% | 415.4만 |
|---|
| 2026.07.02 | ₩110,872 | ₩113,274 | ₩110,672 | ₩113,221 | +2.12% | 365.2만 |
|---|
| 2026.07.01 | ₩110,818 | ₩111,806 | ₩110,471 | ₩111,486 | +0.60% | 402.1만 |
|---|
| 2026.06.30 | ₩110,645 | ₩111,646 | ₩110,044 | ₩111,553 | +0.82% | 426.4만 |
|---|
| 2026.06.29 | ₩110,378 | ₩111,513 | ₩109,817 | ₩111,312 | +0.85% | 333.4만 |
|---|
| 2026.06.26 | ₩109,377 | ₩110,672 | ₩108,963 | ₩110,538 | +1.06% | 570.5만 |
|---|
| 2026.06.25 | ₩107,522 | ₩109,617 | ₩107,388 | ₩107,909 | +0.36% | 334.5만 |
|---|
| 2026.06.24 | ₩106,334 | ₩108,189 | ₩105,293 | ₩107,562 | +1.15% | 380.4만 |
|---|
| 2026.06.23 | ₩105,400 | ₩106,214 | ₩104,439 | ₩105,813 | +0.39% | 364.2만 |
|---|
| 2026.06.22 | ₩105,013 | ₩105,707 | ₩104,025 | ₩104,078 | -0.89% | 375.9만 |
|---|
| 2026.06.18 | ₩107,268 | ₩107,268 | ₩104,666 | ₩105,039 | -2.08% | 646.1만 |
|---|
| 2026.06.17 | ₩105,413 | ₩106,107 | ₩104,759 | ₩105,440 | +0.03% | 369.3만 |
|---|
| 2026.06.16 | ₩106,881 | ₩107,629 | ₩105,360 | ₩106,027 | -0.80% | 277.5만 |
|---|
| 2026.06.15 | ₩105,386 | ₩106,401 | ₩104,559 | ₩106,361 | +0.92% | 456.5만 |
|---|
| 2026.06.12 | ₩107,041 | ₩107,041 | ₩105,373 | ₩105,693 | -1.26% | 249.1만 |
|---|
| 2026.06.11 | ₩104,652 | ₩106,921 | ₩104,652 | ₩106,294 | +1.57% | 358.3만 |
|---|
| 2026.06.10 | ₩104,532 | ₩105,546 | ₩103,825 | ₩104,826 | +0.28% | 276.2만 |
|---|
| 2026.06.09 | ₩101,889 | ₩104,345 | ₩101,436 | ₩103,504 | +1.59% | 249만 |
|---|
| 2026.06.08 | ₩101,502 | ₩102,584 | ₩101,436 | ₩102,076 | +0.57% | 280.2만 |
|---|
| 2026.06.05 | ₩99,594 | ₩101,970 | ₩99,434 | ₩101,823 | +2.24% | 360.5만 |
|---|
| 2026.06.04 | ₩101,636 | ₩101,970 | ₩99,087 | ₩99,233 | -2.36% | 242.7만 |
|---|
| 2026.06.03 | ₩98,379 | ₩100,541 | ₩98,299 | ₩100,421 | +2.08% | 291.2만 |
|---|
| 2026.06.02 | ₩98,152 | ₩99,594 | ₩97,472 | ₩98,900 | +0.76% | 363.5만 |
|---|
| 2026.06.01 | ₩99,874 | ₩100,501 | ₩97,992 | ₩98,393 | -1.48% | 331.6만 |
|---|
| 2026.05.29 | ₩101,049 | ₩101,529 | ₩100,341 | ₩101,182 | +0.13% | 523.6만 |
|---|
| 2026.05.28 | ₩101,796 | ₩101,996 | ₩100,008 | ₩101,329 | -0.46% | 275.9만 |
|---|
| 2026.05.27 | ₩100,902 | ₩101,703 | ₩100,208 | ₩100,395 | -0.50% | 298.4만 |
|---|
| 2026.05.26 | ₩101,302 | ₩101,783 | ₩100,034 | ₩100,528 | -0.76% | 287.3만 |
|---|
| 2026.05.22 | ₩102,664 | ₩102,890 | ₩101,316 | ₩101,823 | -0.82% | 333.2만 |
|---|
| 2026.05.21 | ₩98,766 | ₩102,904 | ₩97,885 | ₩102,770 | +4.05% | 377.1만 |
|---|
| 2026.05.20 | ₩99,954 | ₩101,222 | ₩99,087 | ₩100,715 | +0.76% | 308.2만 |
|---|
| 2026.05.19 | ₩98,206 | ₩101,155 | ₩97,378 | ₩100,355 | +2.19% | 364.3만 |
|---|
| 2026.05.18 | ₩97,178 | ₩98,433 | ₩96,738 | ₩98,126 | +0.98% | 370.7만 |
|---|
| 2026.05.15 | ₩97,512 | ₩97,725 | ₩96,684 | ₩96,858 | -0.67% | 503.5만 |
|---|
| 2026.05.14 | ₩98,259 | ₩98,526 | ₩97,418 | ₩97,498 | -0.77% | 241.9만 |
|---|
| 2026.05.13 | ₩96,991 | ₩98,313 | ₩96,898 | ₩97,685 | +0.72% | 322만 |
|---|
| 2026.05.12 | ₩96,991 | ₩97,992 | ₩96,017 | ₩97,405 | +0.43% | 286.4만 |
|---|
| 2026.05.11 | ₩96,577 | ₩97,338 | ₩96,124 | ₩96,858 | +0.29% | 319.1만 |
|---|
| 2026.05.08 | ₩97,792 | ₩98,366 | ₩96,658 | ₩96,684 | -1.13% | 365.5만 |
|---|
| 2026.05.07 | ₩97,418 | ₩97,525 | ₩95,536 | ₩97,271 | -0.15% | 500.9만 |
|---|
| 2026.05.06 | ₩98,313 | ₩98,846 | ₩97,472 | ₩97,872 | -0.45% | 432.8만 |
|---|
| 2026.05.05 | ₩96,831 | ₩97,845 | ₩96,444 | ₩97,218 | +0.40% | 262.4만 |
|---|
| 2026.05.04 | ₩98,099 | ₩99,167 | ₩96,337 | ₩96,751 | -1.37% | 369.2만 |
|---|
| 2026.05.01 | ₩100,168 | ₩100,742 | ₩98,620 | ₩98,833 | -1.33% | 348.9만 |
|---|
| 2026.04.30 | ₩98,820 | ₩100,261 | ₩98,820 | ₩99,714 | +0.90% | 471.4만 |
|---|
| 2026.04.29 | ₩96,764 | ₩98,980 | ₩96,764 | ₩98,726 | +2.03% | 573.8만 |
|---|
| 2026.04.28 | ₩98,766 | ₩99,314 | ₩95,510 | ₩97,925 | -0.85% | 800만 |
|---|
| 2026.04.27 | ₩101,903 | ₩102,410 | ₩99,994 | ₩100,581 | -1.30% | 539.5만 |
|---|
| 2026.04.24 | ₩100,795 | ₩102,543 | ₩100,208 | ₩102,183 | +1.38% | 479.9만 |
|---|
| 2026.04.23 | ₩101,102 | ₩101,889 | ₩100,515 | ₩101,182 | +0.08% | 434.1만 |
|---|
| 2026.04.22 | ₩100,301 | ₩101,062 | ₩99,661 | ₩100,808 | +0.51% | 387.4만 |
|---|
| 2026.04.21 | ₩102,490 | ₩102,637 | ₩99,767 | ₩99,821 | -2.60% | 349.3만 |
|---|
| 2026.04.20 | ₩102,023 | ₩102,810 | ₩101,329 | ₩101,783 | -0.24% | 317만 |
|---|
| 2026.04.17 | ₩98,953 | ₩102,277 | ₩98,926 | ₩101,796 | +2.87% | 574.8만 |
|---|
| 2026.04.16 | ₩99,033 | ₩99,567 | ₩97,498 | ₩98,833 | -0.20% | 591.5만 |
|---|
| 2026.04.15 | ₩98,766 | ₩100,074 | ₩98,313 | ₩98,886 | +0.12% | 803.9만 |
|---|
| 2026.04.14 | ₩98,152 | ₩99,260 | ₩98,072 | ₩98,820 | +0.68% | 601.9만 |
|---|
| 2026.04.13 | ₩97,458 | ₩98,406 | ₩96,938 | ₩97,912 | +0.47% | 692.2만 |
|---|
| 2026.04.10 | ₩100,101 | ₩100,568 | ₩95,590 | ₩97,191 | -2.91% | 990.6만 |
|---|
| 2026.04.09 | ₩99,701 | ₩100,368 | ₩98,620 | ₩100,088 | +0.39% | 387.5만 |
|---|
| 2026.04.08 | ₩98,526 | ₩100,541 | ₩98,526 | ₩100,301 | +1.80% | 596.2만 |
|---|
| 2026.04.07 | ₩96,858 | ₩98,606 | ₩96,124 | ₩97,752 | +0.92% | 491.5만 |
|---|
| 2026.04.06 | ₩94,362 | ₩97,805 | ₩94,255 | ₩97,752 | +3.59% | 639.6만 |
|---|
| 2026.04.02 | ₩94,882 | ₩96,431 | ₩93,988 | ₩94,976 | +0.10% | 676.1만 |
|---|
| 2026.04.01 | ₩95,670 | ₩96,831 | ₩94,856 | ₩96,324 | +0.68% | 966.8만 |
|---|
| 2026.03.31 | ₩92,560 | ₩95,336 | ₩91,012 | ₩95,203 | +2.86% | 1550.2만 |
|---|
| 2026.03.30 | ₩99,887 | ₩100,448 | ₩91,039 | ₩92,493 | -7.40% | 2464.2만 |
|---|
| 2026.03.27 | ₩110,271 | ₩110,405 | ₩108,963 | ₩109,177 | -0.99% | 261.6만 |
|---|
| 2026.03.26 | ₩109,657 | ₩111,699 | ₩109,524 | ₩110,298 | +0.58% | 202.4만 |
|---|
| 2026.03.25 | ₩110,512 | ₩111,099 | ₩108,656 | ₩110,512 | 0.00% | 300.6만 |
|---|
| 2026.03.24 | ₩108,323 | ₩110,578 | ₩107,909 | ₩109,898 | +1.45% | 324.6만 |
|---|
| 2026.03.23 | ₩110,111 | ₩110,685 | ₩108,803 | ₩108,910 | -1.09% | 311.6만 |
|---|
| 2026.03.20 | ₩109,497 | ₩110,391 | ₩108,136 | ₩108,550 | -0.87% | 495.5만 |
|---|
| 2026.03.19 | ₩110,058 | ₩110,512 | ₩108,096 | ₩109,003 | -0.96% | 265.9만 |
|---|
| 2026.03.18 | ₩111,873 | ₩112,300 | ₩110,084 | ₩110,124 | -1.56% | 257.4만 |
|---|
| 2026.03.17 | ₩113,354 | ₩113,848 | ₩112,313 | ₩112,500 | -0.75% | 227.5만 |
|---|
| 2026.03.16 | ₩114,289 | ₩114,435 | ₩112,727 | ₩112,807 | -1.30% | 234.4만 |
|---|
| 2026.03.13 | ₩114,182 | ₩114,676 | ₩113,248 | ₩114,102 | -0.07% | 258.5만 |
|---|
| 2026.03.12 | ₩111,739 | ₩114,622 | ₩111,472 | ₩113,328 | +1.42% | 296만 |
|---|
| 2026.03.11 | ₩112,006 | ₩112,967 | ₩111,419 | ₩112,861 | +0.76% | 294.7만 |
|---|
| 2026.03.10 | ₩112,714 | ₩114,048 | ₩111,860 | ₩112,500 | -0.19% | 264.4만 |
|---|
| 2026.03.09 | ₩112,847 | ₩113,261 | ₩110,458 | ₩113,047 | +0.18% | 319.1만 |
|---|
| 2026.03.06 | ₩113,381 | ₩114,462 | ₩112,113 | ₩113,755 | +0.33% | 405.3만 |
|---|
| 2026.03.05 | ₩114,809 | ₩116,384 | ₩114,235 | ₩114,489 | -0.28% | 476.8만 |
|---|
| 2026.03.04 | ₩118,039 | ₩118,039 | ₩115,343 | ₩116,958 | -0.92% | 405.8만 |
|---|
| 2026.03.03 | ₩119,280 | ₩120,095 | ₩117,011 | ₩117,465 | -1.52% | 402.6만 |
|---|
| 2026.03.02 | ₩121,282 | ₩122,070 | ₩119,961 | ₩120,762 | -0.43% | 246.6만 |
|---|
| 2026.02.27 | ₩118,973 | ₩121,709 | ₩118,800 | ₩121,669 | +2.27% | 374.2만 |
|---|
| 2026.02.26 | ₩119,587 | ₩120,562 | ₩118,586 | ₩118,947 | -0.54% | 303.2만 |
|---|
| 2026.02.25 | ₩119,507 | ₩119,707 | ₩117,452 | ₩118,960 | -0.46% | 225.7만 |
|---|
| 2026.02.24 | ₩119,454 | ₩120,348 | ₩118,680 | ₩119,948 | +0.41% | 244.3만 |
|---|
| 2026.02.23 | ₩120,014 | ₩121,216 | ₩118,613 | ₩119,360 | -0.54% | 375.5만 |
|---|
| 2026.02.20 | ₩120,135 | ₩120,508 | ₩119,280 | ₩120,295 | +0.13% | 264.6만 |
|---|
| 2026.02.19 | ₩119,280 | ₩120,201 | ₩118,746 | ₩119,681 | +0.34% | 258.7만 |
|---|
| 2026.02.18 | ₩119,414 | ₩120,602 | ₩118,787 | ₩119,160 | -0.21% | 343만 |
|---|
| 2026.02.17 | ₩122,030 | ₩122,590 | ₩118,666 | ₩119,721 | -1.89% | 426만 |
|---|
| 2026.02.13 | ₩119,801 | ₩121,950 | ₩118,800 | ₩120,869 | +0.89% | 402.8만 |
|---|
| 2026.02.12 | ₩117,812 | ₩121,990 | ₩117,812 | ₩120,001 | +1.86% | 864.1만 |
|---|
| 2026.02.11 | ₩116,117 | ₩118,333 | ₩115,917 | ₩117,505 | +1.20% | 550.4만 |
|---|
| 2026.02.10 | ₩115,410 | ₩117,946 | ₩115,023 | ₩116,945 | +1.33% | 374.8만 |
|---|
| 2026.02.09 | ₩115,517 | ₩116,584 | ₩114,889 | ₩115,410 | -0.09% | 388.9만 |
|---|
| 2026.02.06 | ₩113,154 | ₩115,743 | ₩112,874 | ₩115,490 | +2.06% | 328.7만 |
|---|
| 2026.02.05 | ₩113,101 | ₩114,649 | ₩112,634 | ₩112,941 | -0.14% | 374만 |
|---|
| 2026.02.04 | ₩113,448 | ₩114,222 | ₩111,926 | ₩112,981 | -0.41% | 425만 |
|---|
| 2026.02.03 | ₩110,258 | ₩113,341 | ₩109,470 | ₩112,941 | +2.43% | 444.4만 |
|---|
| 2026.02.02 | ₩112,273 | ₩112,620 | ₩110,285 | ₩110,592 | -1.50% | 531.3만 |
|---|
| 2026.01.30 | ₩112,153 | ₩112,554 | ₩110,885 | ₩111,913 | -0.21% | 524.3만 |
|---|
| 2026.01.29 | ₩111,806 | ₩112,340 | ₩110,778 | ₩112,260 | +0.41% | 408.2만 |
|---|
| 2026.01.28 | ₩112,113 | ₩113,888 | ₩110,658 | ₩111,459 | -0.58% | 569.6만 |
|---|
| 2026.01.27 | ₩105,333 | ₩112,060 | ₩103,184 | ₩112,006 | +6.34% | 1100.4만 |
|---|
| 2026.01.26 | ₩102,810 | ₩102,944 | ₩100,915 | ₩100,942 | -1.82% | 430.2만 |
|---|
| 2026.01.23 | ₩102,290 | ₩102,770 | ₩101,209 | ₩101,716 | -0.56% | 336만 |
|---|
| 2026.01.22 | ₩102,650 | ₩103,211 | ₩102,010 | ₩102,557 | -0.09% | 293.6만 |
|---|
| 2026.01.21 | ₩102,477 | ₩103,237 | ₩102,130 | ₩102,677 | +0.20% | 277.4만 |
|---|
| 2026.01.20 | ₩104,706 | ₩104,839 | ₩101,889 | ₩102,130 | -2.46% | 541.8만 |
|---|
| 2026.01.16 | ₩104,999 | ₩105,413 | ₩103,691 | ₩105,173 | +0.17% | 360.9만 |
|---|
| 2026.01.15 | ₩102,971 | ₩105,773 | ₩102,584 | ₩105,680 | +2.63% | 567.6만 |
|---|
| 2026.01.14 | ₩101,729 | ₩103,718 | ₩101,729 | ₩102,917 | +1.17% | 490.9만 |
|---|
| 2026.01.13 | ₩99,300 | ₩101,796 | ₩99,300 | ₩101,516 | +2.23% | 512.5만 |
|---|
| 2026.01.12 | ₩99,674 | ₩100,221 | ₩98,753 | ₩99,207 | -0.47% | 405.3만 |
|---|
| 2026.01.09 | ₩99,087 | ₩99,474 | ₩98,126 | ₩99,140 | +0.05% | 237.9만 |
|---|
| 2026.01.08 | ₩96,164 | ₩99,794 | ₩95,897 | ₩99,127 | +3.08% | 320.7만 |
|---|
| 2026.01.07 | ₩97,779 | ₩98,419 | ₩96,217 | ₩96,257 | -1.56% | 417.7만 |
|---|
| 2026.01.06 | ₩96,844 | ₩97,645 | ₩96,524 | ₩97,458 | +0.63% | 304.3만 |
|---|
| 2026.01.05 | ₩96,057 | ₩97,632 | ₩95,069 | ₩97,151 | +1.14% | 406.8만 |
|---|
| 2026.01.02 | ₩97,338 | ₩97,552 | ₩95,897 | ₩96,924 | -0.43% | 310.5만 |
|---|
| 2025.12.31 | ₩98,913 | ₩99,100 | ₩98,326 | ₩98,353 | -0.57% | 148.1만 |
|---|
| 2025.12.30 | ₩99,020 | ₩99,460 | ₩98,886 | ₩99,033 | +0.01% | 133.4만 |
|---|
| 2025.12.29 | ₩99,314 | ₩99,460 | ₩98,886 | ₩99,380 | +0.07% | 195.3만 |
|---|
| 2025.12.26 | ₩98,993 | ₩99,380 | ₩98,740 | ₩99,073 | +0.08% | 115.6만 |
|---|
| 2025.12.24 | ₩98,953 | ₩99,340 | ₩98,633 | ₩99,100 | +0.15% | 95.6만 |
|---|
| 2025.12.23 | ₩99,407 | ₩99,634 | ₩98,406 | ₩98,753 | -0.66% | 211.1만 |
|---|
| 2025.12.22 | ₩98,993 | ₩99,847 | ₩98,753 | ₩99,540 | +0.55% | 201만 |
|---|
| 2025.12.19 | ₩100,288 | ₩100,435 | ₩99,420 | ₩99,420 | -0.87% | 596.3만 |
|---|
| 2025.12.18 | ₩101,062 | ₩101,449 | ₩99,941 | ₩100,194 | -0.86% | 375.4만 |
|---|
| 2025.12.17 | ₩100,381 | ₩101,356 | ₩100,168 | ₩101,102 | +0.72% | 227.1만 |
|---|
| 2025.12.16 | ₩101,262 | ₩101,556 | ₩99,927 | ₩100,261 | -0.99% | 293.1만 |
|---|
| 2025.12.15 | ₩99,580 | ₩102,277 | ₩99,220 | ₩100,675 | +1.10% | 326.8만 |
|---|
| 2025.12.12 | ₩99,087 | ₩99,500 | ₩98,539 | ₩99,220 | +0.13% | 219.5만 |
|---|
| 2025.12.11 | ₩98,606 | ₩99,487 | ₩98,126 | ₩99,073 | +0.47% | 301.5만 |
|---|
| 2025.12.10 | ₩97,031 | ₩98,259 | ₩96,658 | ₩98,192 | +1.20% | 339.1만 |
|---|
| 2025.12.09 | ₩96,965 | ₩98,006 | ₩96,831 | ₩96,884 | -0.08% | 358.5만 |
|---|
| 2025.12.08 | ₩97,605 | ₩97,899 | ₩96,444 | ₩97,045 | -0.57% | 266.1만 |
|---|
| 2025.12.05 | ₩97,765 | ₩98,686 | ₩97,525 | ₩97,565 | -0.20% | 318.2만 |
|---|
| 2025.12.04 | ₩98,526 | ₩98,900 | ₩97,432 | ₩98,019 | -0.51% | 307.2만 |
|---|
| 2025.12.03 | ₩99,621 | ₩100,448 | ₩97,845 | ₩97,912 | -1.71% | 375.4만 |
|---|
| 2025.12.02 | ₩100,915 | ₩100,982 | ₩98,593 | ₩99,354 | -1.55% | 476.1만 |
|---|
| 2025.12.01 | ₩101,329 | ₩101,849 | ₩100,515 | ₩101,316 | -0.01% | 374.9만 |
|---|
| 2025.11.28 | ₩101,075 | ₩102,503 | ₩100,742 | ₩101,703 | +0.62% | 182.5만 |
|---|
| 2025.11.26 | ₩101,235 | ₩102,076 | ₩101,035 | ₩101,302 | +0.07% | 322만 |
|---|
| 2025.11.25 | ₩100,141 | ₩101,823 | ₩100,141 | ₩101,316 | +1.17% | 398.1만 |
|---|
| 2025.11.24 | ₩101,703 | ₩102,143 | ₩99,033 | ₩99,701 | -1.97% | 424.9만 |
|---|
| 2025.11.21 | ₩101,409 | ₩103,384 | ₩101,049 | ₩102,277 | +0.86% | 341.6만 |
|---|
| 2025.11.20 | ₩101,276 | ₩101,783 | ₩100,275 | ₩100,742 | -0.53% | 282.4만 |
|---|
| 2025.11.19 | ₩101,356 | ₩101,556 | ₩100,288 | ₩101,075 | -0.28% | 236.3만 |
|---|
| 2025.11.18 | ₩100,902 | ₩101,596 | ₩100,368 | ₩101,302 | +0.40% | 262만 |
|---|
| 2025.11.17 | ₩100,581 | ₩101,049 | ₩99,781 | ₩100,275 | -0.31% | 316.7만 |
|---|
| 2025.11.14 | ₩100,501 | ₩101,102 | ₩99,113 | ₩99,714 | -0.78% | 254.3만 |
|---|
| 2025.11.13 | ₩100,595 | ₩101,262 | ₩100,088 | ₩100,194 | -0.40% | 274.3만 |
|---|
| 2025.11.12 | ₩101,022 | ₩101,649 | ₩100,595 | ₩100,662 | -0.36% | 300.6만 |
|---|
| 2025.11.11 | ₩99,233 | ₩100,929 | ₩98,820 | ₩100,755 | +1.53% | 325.1만 |
|---|
| 2025.11.10 | ₩100,328 | ₩100,461 | ₩98,953 | ₩99,540 | -0.78% | 274.9만 |
|---|
| 2025.11.07 | ₩98,086 | ₩100,448 | ₩97,432 | ₩100,341 | +2.30% | 369.7만 |
|---|
| 2025.11.06 | ₩97,672 | ₩98,353 | ₩97,258 | ₩97,312 | -0.37% | 289.5만 |
|---|
| 2025.11.05 | ₩97,819 | ₩97,966 | ₩96,871 | ₩97,672 | -0.15% | 348만 |
|---|
| 2025.11.04 | ₩97,165 | ₩98,246 | ₩97,111 | ₩97,565 | +0.41% | 284.6만 |
|---|
| 2025.11.03 | ₩98,633 | ₩98,700 | ₩96,924 | ₩97,298 | -1.35% | 367.9만 |
|---|
| 2025.10.31 | ₩99,020 | ₩99,807 | ₩98,526 | ₩99,140 | +0.12% | 339.6만 |
|---|
| 2025.10.30 | ₩99,273 | ₩100,368 | ₩98,833 | ₩99,701 | +0.43% | 523만 |
|---|
| 2025.10.29 | ₩100,528 | ₩101,009 | ₩98,913 | ₩99,153 | -1.37% | 405.7만 |
|---|
| 2025.10.28 | ₩102,770 | ₩103,705 | ₩100,101 | ₩101,289 | -1.44% | 554만 |
|---|
| 2025.10.27 | ₩102,784 | ₩104,158 | ₩102,517 | ₩104,105 | +1.29% | 405.3만 |
|---|
| 2025.10.24 | ₩104,652 | ₩104,919 | ₩102,971 | ₩103,237 | -1.35% | 222.8만 |
|---|
| 2025.10.23 | ₩104,679 | ₩104,986 | ₩103,678 | ₩104,385 | -0.28% | 385.6만 |
|---|
| 2025.10.22 | ₩105,400 | ₩106,507 | ₩104,826 | ₩104,906 | -0.47% | 271.6만 |
|---|
| 2025.10.21 | ₩106,935 | ₩107,295 | ₩105,546 | ₩105,653 | -1.20% | 268.1만 |
|---|
| 2025.10.20 | ₩106,641 | ₩107,081 | ₩106,334 | ₩106,641 | 0.00% | 192.1만 |
|---|
| 2025.10.17 | ₩105,853 | ₩106,734 | ₩104,919 | ₩106,654 | +0.76% | 250.4만 |
|---|
| 2025.10.16 | ₩106,801 | ₩107,148 | ₩104,786 | ₩105,213 | -1.49% | 295.5만 |
|---|
| 2025.10.15 | ₩106,961 | ₩109,163 | ₩106,614 | ₩106,895 | -0.06% | 347.5만 |
|---|
| 2025.10.14 | ₩104,652 | ₩107,028 | ₩104,332 | ₩106,961 | +2.21% | 202.6만 |
|---|
| 2025.10.13 | ₩104,052 | ₩104,933 | ₩103,398 | ₩104,465 | +0.40% | 178.8만 |
|---|
| 2025.10.10 | ₩104,505 | ₩105,480 | ₩104,145 | ₩104,706 | +0.19% | 202.1만 |
|---|