시장 데이터를 불러오는 중
전체 종목
Citigroup, Inc. Common Stock 과거 주가
Citigroup, Inc. Common Stock · C · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Citigroup, Inc. Common Stock · C · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩171,783 | ₩174,183 | ₩171,260 | ₩173,861 | +1.21% | 650.7만 |
| 2026.10.08 | ₩169,798 | ₩171,783 | ₩168,108 | ₩171,769 | +1.16% | 790.4만 |
| 2026.10.07 | ₩168,846 | ₩170,804 | ₩166,432 | ₩170,750 | +1.13% | 806.4만 |
| 2026.10.06 | ₩173,432 | ₩174,438 | ₩171,608 | ₩172,359 | -0.62% | 963.4만 |
| 2026.10.05 | ₩173,687 | ₩173,701 | ₩171,783 | ₩172,400 | -0.74% | 660.2만 |
| 2026.10.02 | ₩172,131 | ₩172,628 | ₩170,066 | ₩172,333 | +0.12% | 761.1만 |
| 2026.10.01 | ₩171,595 | ₩172,909 | ₩165,721 | ₩170,321 | -0.74% | 1377만 |
| 2026.09.30 | ₩174,908 | ₩175,954 | ₩173,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,647 |
| -0.72% |
| 979.9만 |
| 2026.09.29 | ₩176,892 | ₩177,362 | ₩174,438 | ₩175,417 | -0.83% | 760.5만 |
|---|
| 2026.09.28 | ₩179,280 | ₩179,655 | ₩175,766 | ₩176,101 | -1.77% | 884.6만 |
|---|
| 2026.09.25 | ₩178,166 | ₩180,674 | ₩177,187 | ₩180,084 | +1.08% | 808.3만 |
|---|
| 2026.09.24 | ₩177,013 | ₩178,046 | ₩175,176 | ₩177,161 | +0.08% | 864.8만 |
|---|
| 2026.09.23 | ₩175,954 | ₩179,159 | ₩175,954 | ₩176,933 | +0.56% | 873.5만 |
|---|
| 2026.09.22 | ₩180,875 | ₩181,278 | ₩175,296 | ₩177,657 | -1.78% | 1148.3만 |
|---|
| 2026.09.21 | ₩179,360 | ₩182,029 | ₩177,858 | ₩181,117 | +0.98% | 1042.5만 |
|---|
| 2026.09.18 | ₩177,496 | ₩178,770 | ₩176,410 | ₩176,718 | -0.44% | 2021.4만 |
|---|
| 2026.09.17 | ₩181,318 | ₩181,318 | ₩174,760 | ₩177,965 | -1.85% | 1170만 |
|---|
| 2026.09.16 | ₩183,531 | ₩183,585 | ₩175,752 | ₩178,301 | -2.85% | 945.1만 |
|---|
| 2026.09.15 | ₩185,073 | ₩187,380 | ₩179,615 | ₩182,619 | -1.33% | 1037만 |
|---|
| 2026.09.14 | ₩184,215 | ₩184,979 | ₩177,912 | ₩182,632 | -0.86% | 1565만 |
|---|
| 2026.09.11 | ₩187,903 | ₩189,459 | ₩184,228 | ₩186,173 | -0.92% | 739.5만 |
|---|
| 2026.09.10 | ₩184,470 | ₩186,213 | ₩183,155 | ₩185,744 | +0.69% | 712.4만 |
|---|
| 2026.09.09 | ₩181,720 | ₩185,811 | ₩179,534 | ₩184,805 | +1.70% | 665.3만 |
|---|
| 2026.09.08 | ₩183,973 | ₩185,046 | ₩182,056 | ₩183,383 | -0.32% | 647.1만 |
|---|
| 2026.09.04 | ₩184,309 | ₩185,221 | ₩181,586 | ₩184,698 | +0.21% | 571.4만 |
|---|
| 2026.09.03 | ₩181,345 | ₩185,811 | ₩180,822 | ₩185,261 | +2.16% | 1257.3만 |
|---|
| 2026.09.02 | ₩179,441 | ₩182,659 | ₩177,965 | ₩180,165 | +0.40% | 767.8만 |
|---|
| 2026.09.01 | ₩175,779 | ₩180,527 | ₩174,613 | ₩177,751 | +1.12% | 695만 |
|---|
| 2026.08.31 | ₩177,442 | ₩177,670 | ₩176,128 | ₩176,517 | -0.52% | 755.3만 |
|---|
| 2026.08.28 | ₩178,341 | ₩179,213 | ₩177,456 | ₩178,234 | -0.06% | 1209.2만 |
|---|
| 2026.08.27 | ₩178,301 | ₩179,655 | ₩176,731 | ₩177,938 | -0.20% | 1162.2만 |
|---|
| 2026.08.26 | ₩179,092 | ₩179,467 | ₩177,362 | ₩179,119 | +0.01% | 454.3만 |
|---|
| 2026.08.25 | ₩178,059 | ₩179,280 | ₩176,356 | ₩178,703 | +0.36% | 670.1만 |
|---|
| 2026.08.24 | ₩176,208 | ₩177,885 | ₩175,699 | ₩176,651 | +0.25% | 932.5만 |
|---|
| 2026.08.21 | ₩175,980 | ₩177,362 | ₩174,800 | ₩176,557 | +0.33% | 1127.4만 |
|---|
| 2026.08.20 | ₩177,697 | ₩178,475 | ₩173,821 | ₩173,902 | -2.14% | 783.1만 |
|---|
| 2026.08.19 | ₩184,724 | ₩184,792 | ₩177,496 | ₩178,220 | -3.52% | 1038.3만 |
|---|
| 2026.08.18 | ₩184,134 | ₩185,355 | ₩182,994 | ₩184,604 | +0.25% | 708만 |
|---|
| 2026.08.17 | ₩186,750 | ₩188,936 | ₩184,818 | ₩185,757 | -0.53% | 895만 |
|---|
| 2026.08.14 | ₩185,288 | ₩188,131 | ₩185,288 | ₩186,857 | +0.85% | 683만 |
|---|
| 2026.08.13 | ₩185,462 | ₩186,495 | ₩183,866 | ₩186,052 | +0.32% | 950.7만 |
|---|
| 2026.08.12 | ₩183,558 | ₩185,864 | ₩182,941 | ₩184,510 | +0.52% | 606만 |
|---|
| 2026.08.11 | ₩182,270 | ₩183,933 | ₩181,506 | ₩182,083 | -0.10% | 506.8만 |
|---|
| 2026.08.10 | ₩180,875 | ₩182,579 | ₩180,339 | ₩181,345 | +0.26% | 707.7만 |
|---|
| 2026.08.07 | ₩179,467 | ₩181,372 | ₩177,724 | ₩181,050 | +0.88% | 1016만 |
|---|
| 2026.08.06 | ₩185,529 | ₩186,763 | ₩179,253 | ₩179,467 | -3.27% | 888.3만 |
|---|
| 2026.08.05 | ₩184,134 | ₩186,642 | ₩183,920 | ₩184,590 | +0.25% | 1202.8만 |
|---|
| 2026.08.04 | ₩180,138 | ₩185,140 | ₩180,138 | ₩183,558 | +1.90% | 1215.3만 |
|---|
| 2026.08.03 | ₩177,657 | ₩179,199 | ₩175,927 | ₩179,132 | +0.83% | 808.4만 |
|---|
| 2026.07.31 | ₩179,105 | ₩181,640 | ₩176,946 | ₩177,630 | -0.82% | 960.5만 |
|---|
| 2026.07.30 | ₩172,963 | ₩177,804 | ₩172,735 | ₩177,456 | +2.60% | 1046.8만 |
|---|
| 2026.07.29 | ₩176,705 | ₩177,603 | ₩170,026 | ₩170,495 | -3.51% | 1294.3만 |
|---|
| 2026.07.28 | ₩178,073 | ₩178,368 | ₩175,350 | ₩177,657 | -0.23% | 942.1만 |
|---|
| 2026.07.27 | ₩180,044 | ₩181,519 | ₩175,712 | ₩178,502 | -0.86% | 1245.2만 |
|---|
| 2026.07.24 | ₩177,348 | ₩178,743 | ₩176,222 | ₩177,281 | -0.04% | 1082.2만 |
|---|
| 2026.07.23 | ₩175,015 | ₩177,657 | ₩174,371 | ₩176,866 | +1.06% | 1072.5만 |
|---|
| 2026.07.22 | ₩177,992 | ₩179,588 | ₩177,161 | ₩177,362 | -0.35% | 1063.6만 |
|---|
| 2026.07.21 | ₩173,768 | ₩179,092 | ₩173,231 | ₩178,153 | +2.52% | 1122.4만 |
|---|
| 2026.07.20 | ₩173,754 | ₩176,048 | ₩172,252 | ₩172,628 | -0.65% | 1096.1만 |
|---|
| 2026.07.17 | ₩173,593 | ₩176,021 | ₩170,428 | ₩173,486 | -0.06% | 1569.2만 |
|---|
| 2026.07.16 | ₩180,674 | ₩181,050 | ₩175,967 | ₩176,638 | -2.23% | 1376.4만 |
|---|
| 2026.07.15 | ₩179,816 | ₩181,211 | ₩176,718 | ₩180,902 | +0.60% | 1809.2만 |
|---|
| 2026.07.14 | ₩184,724 | ₩193,509 | ₩177,241 | ₩178,730 | -3.25% | 3212.8만 |
|---|
| 2026.07.13 | ₩189,231 | ₩189,727 | ₩184,497 | ₩188,708 | -0.28% | 1244만 |
|---|
| 2026.07.10 | ₩189,620 | ₩189,687 | ₩187,420 | ₩188,815 | -0.42% | 1051.8만 |
|---|
| 2026.07.09 | ₩186,092 | ₩187,541 | ₩185,087 | ₩187,179 | +0.58% | 1026.9만 |
|---|
| 2026.07.08 | ₩187,943 | ₩188,077 | ₩183,933 | ₩184,255 | -1.96% | 983.1만 |
|---|
| 2026.07.07 | ₩193,200 | ₩194,072 | ₩188,641 | ₩188,788 | -2.28% | 973.8만 |
|---|
| 2026.07.06 | ₩190,263 | ₩192,972 | ₩189,848 | ₩192,932 | +1.40% | 1414만 |
|---|
| 2026.07.02 | ₩190,277 | ₩190,585 | ₩185,368 | ₩187,715 | -1.35% | 950만 |
|---|
| 2026.07.01 | ₩188,077 | ₩189,472 | ₩185,422 | ₩187,930 | -0.08% | 1370.3만 |
|---|
| 2026.06.30 | ₩189,097 | ₩190,304 | ₩186,924 | ₩187,702 | -0.74% | 2211.9만 |
|---|
| 2026.06.29 | ₩190,236 | ₩192,905 | ₩189,673 | ₩191,095 | +0.45% | 952.6만 |
|---|
| 2026.06.26 | ₩193,965 | ₩194,595 | ₩188,775 | ₩190,116 | -1.98% | 1792.7만 |
|---|
| 2026.06.25 | ₩194,313 | ₩198,203 | ₩194,220 | ₩194,434 | +0.06% | 1215.6만 |
|---|
| 2026.06.24 | ₩194,448 | ₩195,695 | ₩192,020 | ₩192,570 | -0.97% | 1390.4만 |
|---|
| 2026.06.23 | ₩193,294 | ₩195,990 | ₩191,966 | ₩194,421 | +0.58% | 1329.7만 |
|---|
| 2026.06.22 | ₩194,072 | ₩196,298 | ₩193,764 | ₩195,359 | +0.66% | 1497.9만 |
|---|
| 2026.06.18 | ₩196,459 | ₩198,431 | ₩191,832 | ₩191,859 | -2.34% | 2933.1만 |
|---|
| 2026.06.17 | ₩192,047 | ₩196,526 | ₩191,832 | ₩192,825 | +0.41% | 1314만 |
|---|
| 2026.06.16 | ₩191,832 | ₩192,449 | ₩189,164 | ₩191,765 | -0.03% | 1323.5만 |
|---|
| 2026.06.15 | ₩191,014 | ₩192,530 | ₩188,936 | ₩189,378 | -0.86% | 1277.6만 |
|---|
| 2026.06.12 | ₩187,420 | ₩189,257 | ₩185,355 | ₩187,527 | +0.06% | 1036만 |
|---|
| 2026.06.11 | ₩180,245 | ₩185,382 | ₩179,454 | ₩185,167 | +2.73% | 1246.4만 |
|---|
| 2026.06.10 | ₩179,964 | ₩183,893 | ₩177,778 | ₩178,877 | -0.60% | 1508.6만 |
|---|
| 2026.06.09 | ₩180,688 | ₩182,297 | ₩176,919 | ₩180,688 | 0.00% | 1166.3만 |
|---|
| 2026.06.08 | ₩178,904 | ₩180,889 | ₩178,327 | ₩178,743 | -0.09% | 1155.1만 |
|---|
| 2026.06.05 | ₩181,600 | ₩182,163 | ₩175,940 | ₩177,657 | -2.17% | 1255.8만 |
|---|
| 2026.06.04 | ₩176,048 | ₩181,948 | ₩175,511 | ₩181,251 | +2.96% | 1148.3만 |
|---|
| 2026.06.03 | ₩175,592 | ₩176,825 | ₩172,024 | ₩174,250 | -0.76% | 1114.6만 |
|---|
| 2026.06.02 | ₩172,587 | ₩177,643 | ₩172,587 | ₩176,034 | +2.00% | 1358.9만 |
|---|
| 2026.06.01 | ₩166,405 | ₩173,137 | ₩165,761 | ₩173,124 | +4.04% | 1254.4만 |
|---|
| 2026.05.29 | ₩167,169 | ₩170,120 | ₩165,654 | ₩168,846 | +1.00% | 1732.6만 |
|---|
| 2026.05.28 | ₩166,928 | ₩168,108 | ₩165,278 | ₩167,210 | +0.17% | 793.3만 |
|---|
| 2026.05.27 | ₩170,442 | ₩171,354 | ₩166,915 | ₩168,162 | -1.34% | 824.6만 |
|---|
| 2026.05.26 | ₩169,315 | ₩170,898 | ₩167,987 | ₩170,133 | +0.48% | 896.7만 |
|---|
| 2026.05.22 | ₩168,966 | ₩169,637 | ₩167,478 | ₩167,759 | -0.71% | 633.1만 |
|---|
| 2026.05.21 | ₩166,338 | ₩168,242 | ₩165,332 | ₩167,934 | +0.96% | 683.5만 |
|---|
| 2026.05.20 | ₩162,234 | ₩168,014 | ₩160,786 | ₩167,397 | +3.18% | 1118.2만 |
|---|
| 2026.05.19 | ₩162,878 | ₩162,878 | ₩160,611 | ₩160,893 | -1.22% | 1109.2만 |
|---|
| 2026.05.18 | ₩165,372 | ₩166,901 | ₩163,361 | ₩164,165 | -0.73% | 877.1만 |
|---|
| 2026.05.15 | ₩166,941 | ₩166,968 | ₩164,594 | ₩165,520 | -0.85% | 776.2만 |
|---|
| 2026.05.14 | ₩167,746 | ₩169,449 | ₩165,600 | ₩167,397 | -0.21% | 822.6만 |
|---|
| 2026.05.13 | ₩167,639 | ₩168,779 | ₩165,976 | ₩166,432 | -0.72% | 720.7만 |
|---|
| 2026.05.12 | ₩169,074 | ₩169,731 | ₩165,292 | ₩169,570 | +0.29% | 993.7만 |
|---|
| 2026.05.11 | ₩168,806 | ₩171,783 | ₩167,223 | ₩168,779 | -0.02% | 1137.7만 |
|---|
| 2026.05.08 | ₩174,599 | ₩176,959 | ₩167,934 | ₩168,376 | -3.56% | 1750.6만 |
|---|
| 2026.05.07 | ₩171,152 | ₩175,994 | ₩170,401 | ₩173,124 | +1.15% | 1880.2만 |
|---|
| 2026.05.06 | ₩175,001 | ₩176,463 | ₩170,951 | ₩171,126 | -2.21% | 1336.4만 |
|---|
| 2026.05.05 | ₩169,396 | ₩172,440 | ₩169,047 | ₩171,675 | +1.35% | 1356.7만 |
|---|
| 2026.05.04 | ₩170,133 | ₩170,388 | ₩167,102 | ₩168,484 | -0.97% | 1502.8만 |
|---|
| 2026.05.01 | ₩172,520 | ₩174,988 | ₩170,133 | ₩170,911 | -0.93% | 1061.7만 |
|---|
| 2026.04.30 | ₩171,260 | ₩172,896 | ₩169,717 | ₩171,635 | +0.22% | 1212.8만 |
|---|
| 2026.04.29 | ₩172,413 | ₩172,896 | ₩169,758 | ₩171,139 | -0.74% | 1279.6만 |
|---|
| 2026.04.28 | ₩174,961 | ₩176,101 | ₩171,675 | ₩172,373 | -1.48% | 958.5만 |
|---|
| 2026.04.27 | ₩171,474 | ₩173,540 | ₩171,179 | ₩173,191 | +1.00% | 615.6만 |
|---|
| 2026.04.24 | ₩172,038 | ₩173,084 | ₩170,992 | ₩171,635 | -0.23% | 683.5만 |
|---|
| 2026.04.23 | ₩173,660 | ₩174,331 | ₩170,106 | ₩172,346 | -0.76% | 908.5만 |
|---|
| 2026.04.22 | ₩177,576 | ₩177,657 | ₩173,540 | ₩173,982 | -2.02% | 1043.9만 |
|---|
| 2026.04.21 | ₩179,172 | ₩181,439 | ₩176,034 | ₩176,597 | -1.44% | 808.1만 |
|---|
| 2026.04.20 | ₩177,000 | ₩178,958 | ₩176,557 | ₩178,435 | +0.81% | 1015.2만 |
|---|
| 2026.04.17 | ₩175,793 | ₩179,132 | ₩175,229 | ₩177,268 | +0.84% | 1592.9만 |
|---|
| 2026.04.16 | ₩176,007 | ₩178,059 | ₩173,298 | ₩173,459 | -1.45% | 929만 |
|---|
| 2026.04.15 | ₩176,021 | ₩178,180 | ₩175,109 | ₩176,611 | +0.34% | 1473.9만 |
|---|
| 2026.04.14 | ₩171,756 | ₩175,672 | ₩170,120 | ₩173,781 | +1.18% | 1703.5만 |
|---|
| 2026.04.13 | ₩164,970 | ₩169,396 | ₩164,085 | ₩169,355 | +2.66% | 1441.7만 |
|---|
| 2026.04.10 | ₩167,961 | ₩168,269 | ₩165,775 | ₩166,821 | -0.68% | 895.8만 |
|---|
| 2026.04.09 | ₩164,702 | ₩168,282 | ₩164,058 | ₩167,531 | +1.72% | 883.5만 |
|---|
| 2026.04.08 | ₩163,548 | ₩166,955 | ₩163,253 | ₩165,614 | +1.26% | 1631.2만 |
|---|
| 2026.04.07 | ₩156,212 | ₩157,849 | ₩155,233 | ₩157,084 | +0.56% | 845만 |
|---|
| 2026.04.06 | ₩155,301 | ₩157,849 | ₩155,301 | ₩157,393 | +1.35% | 1332만 |
|---|
| 2026.04.02 | ₩150,633 | ₩155,046 | ₩149,869 | ₩154,563 | +2.61% | 983.4만 |
|---|
| 2026.04.01 | ₩154,858 | ₩156,628 | ₩152,980 | ₩154,630 | -0.15% | 1327.4만 |
|---|
| 2026.03.31 | ₩146,315 | ₩152,578 | ₩145,309 | ₩152,095 | +3.95% | 1826.8만 |
|---|
| 2026.03.30 | ₩145,457 | ₩146,744 | ₩142,855 | ₩143,861 | -1.10% | 2031.9만 |
|---|
| 2026.03.27 | ₩148,957 | ₩150,017 | ₩143,445 | ₩144,008 | -3.32% | 2314.3만 |
|---|
| 2026.03.26 | ₩152,967 | ₩153,946 | ₩149,628 | ₩150,754 | -1.45% | 1269만 |
|---|
| 2026.03.25 | ₩154,214 | ₩155,743 | ₩152,337 | ₩153,530 | -0.44% | 1131.5만 |
|---|
| 2026.03.24 | ₩147,750 | ₩153,959 | ₩146,838 | ₩152,538 | +3.24% | 1410.6만 |
|---|
| 2026.03.23 | ₩151,720 | ₩152,068 | ₩148,823 | ₩149,722 | -1.32% | 1688.3만 |
|---|
| 2026.03.20 | ₩146,986 | ₩149,145 | ₩145,993 | ₩146,878 | -0.07% | 2971.8만 |
|---|
| 2026.03.19 | ₩143,941 | ₩148,300 | ₩143,271 | ₩147,321 | +2.35% | 1671.5만 |
|---|
| 2026.03.18 | ₩143,646 | ₩146,919 | ₩143,646 | ₩145,738 | +1.46% | 1233.7만 |
|---|
| 2026.03.17 | ₩145,510 | ₩147,173 | ₩144,062 | ₩144,451 | -0.73% | 1275.8만 |
|---|
| 2026.03.16 | ₩143,915 | ₩145,765 | ₩142,976 | ₩143,968 | +0.04% | 1190.3만 |
|---|
| 2026.03.13 | ₩142,319 | ₩144,706 | ₩141,340 | ₩141,742 | -0.41% | 1140.7만 |
|---|
| 2026.03.12 | ₩142,640 | ₩143,499 | ₩140,334 | ₩141,487 | -0.81% | 1748.7만 |
|---|
| 2026.03.11 | ₩145,296 | ₩146,905 | ₩144,143 | ₩146,436 | +0.78% | 1295.8만 |
|---|
| 2026.03.10 | ₩145,390 | ₩148,743 | ₩143,995 | ₩146,141 | +0.52% | 1784.4만 |
|---|
| 2026.03.09 | ₩140,079 | ₩143,566 | ₩136,807 | ₩142,949 | +2.05% | 1852.6만 |
|---|
| 2026.03.06 | ₩141,071 | ₩142,949 | ₩138,255 | ₩142,868 | +1.27% | 1658.7만 |
|---|
| 2026.03.05 | ₩148,287 | ₩149,668 | ₩144,692 | ₩146,114 | -1.47% | 1554.9만 |
|---|
| 2026.03.04 | ₩149,762 | ₩150,647 | ₩148,179 | ₩149,292 | -0.31% | 1304.2만 |
|---|
| 2026.03.03 | ₩144,075 | ₩150,714 | ₩143,163 | ₩148,541 | +3.10% | 1581.3만 |
|---|
| 2026.03.02 | ₩142,506 | ₩150,057 | ₩142,426 | ₩149,467 | +4.88% | 1897.7만 |
|---|
| 2026.02.27 | ₩151,787 | ₩151,787 | ₩145,725 | ₩147,777 | -2.64% | 2910.7만 |
|---|
| 2026.02.26 | ₩153,825 | ₩156,910 | ₩153,503 | ₩155,824 | +1.30% | 1475.9만 |
|---|
| 2026.02.25 | ₩149,292 | ₩153,571 | ₩148,635 | ₩153,343 | +2.71% | 1364.9만 |
|---|
| 2026.02.24 | ₩146,784 | ₩149,400 | ₩144,169 | ₩146,932 | +0.10% | 1498.1만 |
|---|
| 2026.02.23 | ₩154,684 | ₩156,789 | ₩145,993 | ₩148,528 | -3.98% | 1799.6만 |
|---|
| 2026.02.20 | ₩154,576 | ₩155,743 | ₩152,672 | ₩155,569 | +0.64% | 1298.7만 |
|---|
| 2026.02.19 | ₩154,214 | ₩155,448 | ₩153,128 | ₩154,965 | +0.49% | 808.5만 |
|---|
| 2026.02.18 | ₩154,281 | ₩156,964 | ₩154,187 | ₩155,931 | +1.07% | 1167.9만 |
|---|
| 2026.02.17 | ₩150,607 | ₩153,571 | ₩150,191 | ₩152,591 | +1.32% | 1231.5만 |
|---|
| 2026.02.13 | ₩147,214 | ₩149,440 | ₩145,363 | ₩148,675 | +0.99% | 1666.5만 |
|---|
| 2026.02.12 | ₩158,305 | ₩159,833 | ₩148,783 | ₩149,064 | -5.84% | 1935.3만 |
|---|
| 2026.02.11 | ₩165,748 | ₩166,620 | ₩157,393 | ₩157,433 | -5.02% | 1377.1만 |
|---|
| 2026.02.10 | ₩165,922 | ₩167,639 | ₩160,263 | ₩163,817 | -1.27% | 1212.1만 |
|---|
| 2026.02.09 | ₩163,870 | ₩167,853 | ₩163,200 | ₩165,989 | +1.29% | 1288.8만 |
|---|
| 2026.02.06 | ₩157,393 | ₩164,916 | ₩157,393 | ₩164,541 | +4.54% | 1524.9만 |
|---|
| 2026.02.05 | ₩156,119 | ₩156,119 | ₩151,438 | ₩155,220 | -0.58% | 1870.5만 |
|---|
| 2026.02.04 | ₩157,956 | ₩160,853 | ₩156,816 | ₩157,487 | -0.30% | 1240.8만 |
|---|
| 2026.02.03 | ₩156,910 | ₩159,485 | ₩154,737 | ₩157,862 | +0.61% | 1533.2만 |
|---|
| 2026.02.02 | ₩154,174 | ₩156,883 | ₩153,691 | ₩155,877 | +1.10% | 1177.4만 |
|---|
| 2026.01.30 | ₩153,450 | ₩156,440 | ₩153,128 | ₩155,180 | +1.13% | 1239.7만 |
|---|
| 2026.01.29 | ₩154,013 | ₩156,052 | ₩152,082 | ₩154,496 | +0.31% | 1444.3만 |
|---|
| 2026.01.28 | ₩153,691 | ₩155,180 | ₩151,733 | ₩153,155 | -0.35% | 1137.8만 |
|---|
| 2026.01.27 | ₩154,094 | ₩155,529 | ₩152,484 | ₩153,946 | -0.10% | 1197.7만 |
|---|
| 2026.01.26 | ₩152,752 | ₩154,871 | ₩152,699 | ₩153,986 | +0.81% | 1172.9만 |
|---|
| 2026.01.23 | ₩154,187 | ₩155,073 | ₩151,814 | ₩152,337 | -1.20% | 1216.4만 |
|---|
| 2026.01.22 | ₩153,651 | ₩156,427 | ₩152,954 | ₩155,113 | +0.95% | 1127.2만 |
|---|
| 2026.01.21 | ₩151,733 | ₩155,019 | ₩151,733 | ₩152,699 | +0.64% | 1420만 |
|---|
| 2026.01.20 | ₩153,503 | ₩156,266 | ₩150,727 | ₩151,277 | -1.45% | 2045.1만 |
|---|
| 2026.01.16 | ₩157,983 | ₩160,061 | ₩156,910 | ₩158,305 | +0.20% | 1715.4만 |
|---|
| 2026.01.15 | ₩152,685 | ₩158,197 | ₩151,210 | ₩157,527 | +3.17% | 1872만 |
|---|
| 2026.01.14 | ₩158,130 | ₩159,257 | ₩148,152 | ₩150,754 | -4.66% | 2798.5만 |
|---|
| 2026.01.13 | ₩157,875 | ₩158,559 | ₩154,952 | ₩155,971 | -1.21% | 1833.2만 |
|---|
| 2026.01.12 | ₩156,776 | ₩159,243 | ₩156,467 | ₩157,849 | +0.68% | 1992.7만 |
|---|
| 2026.01.09 | ₩162,194 | ₩163,267 | ₩161,134 | ₩162,703 | +0.31% | 756.6만 |
|---|
| 2026.01.08 | ₩162,113 | ₩164,179 | ₩161,148 | ₩161,738 | -0.23% | 1480.2만 |
|---|
| 2026.01.07 | ₩164,031 | ₩164,393 | ₩161,872 | ₩162,771 | -0.77% | 1159.6만 |
|---|
| 2026.01.06 | ₩165,868 | ₩166,526 | ₩163,897 | ₩164,286 | -0.95% | 1194만 |
|---|
| 2026.01.05 | ₩160,008 | ₩166,432 | ₩159,994 | ₩165,359 | +3.34% | 1999.3만 |
|---|
| 2026.01.02 | ₩157,192 | ₩159,217 | ₩156,360 | ₩159,190 | +1.27% | 924.5만 |
|---|
| 2025.12.31 | ₩157,446 | ₩157,741 | ₩156,065 | ₩156,494 | -0.60% | 620.3만 |
|---|
| 2025.12.30 | ₩158,640 | ₩158,801 | ₩156,280 | ₩157,192 | -0.91% | 863.6만 |
|---|
| 2025.12.29 | ₩161,416 | ₩161,698 | ₩158,224 | ₩158,425 | -1.85% | 1100.1만 |
|---|
| 2025.12.26 | ₩163,146 | ₩163,669 | ₩160,491 | ₩161,496 | -1.01% | 1060.4만 |
|---|
| 2025.12.24 | ₩160,544 | ₩164,742 | ₩159,927 | ₩163,025 | +1.55% | 1353만 |
|---|
| 2025.12.23 | ₩158,466 | ₩161,295 | ₩158,345 | ₩160,129 | +1.05% | 1613.5만 |
|---|
| 2025.12.22 | ₩154,509 | ₩159,123 | ₩154,053 | ₩158,372 | +2.50% | 2017.8만 |
|---|
| 2025.12.19 | ₩151,814 | ₩155,046 | ₩151,612 | ₩154,040 | +1.47% | 3766.1만 |
|---|
| 2025.12.18 | ₩150,499 | ₩152,685 | ₩150,365 | ₩151,317 | +0.54% | 2115.6만 |
|---|
| 2025.12.17 | ₩150,057 | ₩151,559 | ₩148,810 | ₩149,480 | -0.38% | 995만 |
|---|
| 2025.12.16 | ₩151,277 | ₩152,055 | ₩148,260 | ₩149,239 | -1.35% | 1241.8만 |
|---|
| 2025.12.15 | ₩150,808 | ₩152,243 | ₩150,499 | ₩151,277 | +0.31% | 1069.2만 |
|---|
| 2025.12.12 | ₩151,948 | ₩152,122 | ₩149,118 | ₩149,936 | -1.32% | 1122.8만 |
|---|
| 2025.12.11 | ₩149,225 | ₩150,660 | ₩149,011 | ₩149,856 | +0.42% | 1083만 |
|---|
| 2025.12.10 | ₩146,664 | ₩150,084 | ₩146,530 | ₩148,984 | +1.58% | 1658.4만 |
|---|
| 2025.12.09 | ₩145,913 | ₩147,321 | ₩143,512 | ₩146,758 | +0.58% | 1582.3만 |
|---|
| 2025.12.08 | ₩146,449 | ₩147,857 | ₩144,491 | ₩146,074 | -0.26% | 1139.5만 |
|---|
| 2025.12.05 | ₩144,397 | ₩146,677 | ₩144,183 | ₩146,020 | +1.12% | 1493.6만 |
|---|
| 2025.12.04 | ₩143,043 | ₩145,792 | ₩143,003 | ₩144,558 | +1.06% | 1281.1만 |
|---|
| 2025.12.03 | ₩138,268 | ₩143,485 | ₩138,268 | ₩143,123 | +3.51% | 1400.4만 |
|---|
| 2025.12.02 | ₩138,939 | ₩139,744 | ₩138,148 | ₩138,389 | -0.40% | 805.7만 |
|---|
| 2025.12.01 | ₩138,268 | ₩139,945 | ₩137,343 | ₩137,705 | -0.41% | 966.4만 |
|---|
| 2025.11.28 | ₩137,866 | ₩139,972 | ₩137,477 | ₩138,939 | +0.78% | 586.5만 |
|---|
| 2025.11.26 | ₩136,418 | ₩138,537 | ₩136,069 | ₩137,464 | +0.77% | 1138.4만 |
|---|
| 2025.11.25 | ₩134,594 | ₩136,458 | ₩133,481 | ₩135,680 | +0.81% | 1088.2만 |
|---|
| 2025.11.24 | ₩132,394 | ₩134,942 | ₩132,233 | ₩133,695 | +0.98% | 1738.9만 |
|---|
| 2025.11.21 | ₩131,603 | ₩133,212 | ₩128,519 | ₩132,368 | +0.58% | 1440.5만 |
|---|
| 2025.11.20 | ₩135,546 | ₩137,947 | ₩130,705 | ₩130,933 | -3.40% | 1263.4만 |
|---|
| 2025.11.19 | ₩131,657 | ₩134,902 | ₩131,549 | ₩133,883 | +1.69% | 842.7만 |
|---|
| 2025.11.18 | ₩130,758 | ₩133,534 | ₩129,256 | ₩131,858 | +0.84% | 1046.4만 |
|---|
| 2025.11.17 | ₩134,218 | ₩134,487 | ₩130,383 | ₩131,684 | -1.89% | 1139만 |
|---|
| 2025.11.14 | ₩133,883 | ₩136,190 | ₩131,630 | ₩134,513 | +0.47% | 1013.5만 |
|---|
| 2025.11.13 | ₩137,397 | ₩138,899 | ₩134,741 | ₩135,010 | -1.74% | 1142.7만 |
|---|
| 2025.11.12 | ₩135,734 | ₩139,288 | ₩135,694 | ₩137,960 | +1.64% | 1506.9만 |
|---|
| 2025.11.11 | ₩136,310 | ₩136,914 | ₩134,527 | ₩135,130 | -0.87% | 964만 |
|---|
| 2025.11.10 | ₩135,801 | ₩138,000 | ₩134,527 | ₩136,109 | +0.23% | 1127.1만 |
|---|
| 2025.11.07 | ₩134,124 | ₩135,224 | ₩130,584 | ₩135,170 | +0.78% | 1488.7만 |
|---|
| 2025.11.06 | ₩136,082 | ₩137,249 | ₩134,071 | ₩135,251 | -0.61% | 928.3만 |
|---|
| 2025.11.05 | ₩135,787 | ₩137,169 | ₩132,783 | ₩136,377 | +0.43% | 999.2만 |
|---|
| 2025.11.04 | ₩134,312 | ₩137,531 | ₩132,354 | ₩135,466 | +0.86% | 1344.9만 |
|---|
| 2025.11.03 | ₩135,077 | ₩136,310 | ₩132,837 | ₩136,270 | +0.88% | 1082.9만 |
|---|
| 2025.10.31 | ₩133,977 | ₩136,136 | ₩133,735 | ₩135,761 | +1.33% | 1119만 |
|---|
| 2025.10.30 | ₩132,274 | ₩136,069 | ₩131,845 | ₩134,406 | +1.61% | 958.4만 |
|---|
| 2025.10.29 | ₩135,841 | ₩136,713 | ₩132,810 | ₩132,931 | -2.14% | 1187.9만 |
|---|
| 2025.10.28 | ₩135,452 | ₩136,163 | ₩134,285 | ₩135,975 | +0.39% | 876.6만 |
|---|
| 2025.10.27 | ₩133,172 | ₩135,761 | ₩132,904 | ₩135,439 | +1.70% | 1321.4만 |
|---|
| 2025.10.24 | ₩130,611 | ₩133,454 | ₩130,557 | ₩132,475 | +1.43% | 1187.1만 |
|---|
| 2025.10.23 | ₩129,846 | ₩130,798 | ₩129,149 | ₩129,672 | -0.13% | 818.9만 |
|---|
| 2025.10.22 | ₩131,684 | ₩132,073 | ₩127,405 | ₩129,149 | -1.92% | 1436.9만 |
|---|
| 2025.10.21 | ₩132,676 | ₩133,306 | ₩131,389 | ₩131,764 | -0.69% | 915만 |
|---|
| 2025.10.20 | ₩130,718 | ₩133,575 | ₩130,249 | ₩133,172 | +1.88% | 1130.3만 |
|---|
| 2025.10.17 | ₩129,028 | ₩131,442 | ₩127,781 | ₩130,182 | +0.89% | 1400.8만 |
|---|
| 2025.10.16 | ₩134,393 | ₩135,050 | ₩127,727 | ₩129,095 | -3.94% | 2053.4만 |
|---|
| 2025.10.15 | ₩135,707 | ₩136,994 | ₩132,555 | ₩133,816 | -1.39% | 1573만 |
|---|
| 2025.10.14 | ₩127,902 | ₩135,747 | ₩127,459 | ₩133,896 | +4.69% | 3316.5만 |
|---|
| 2025.10.13 | ₩128,170 | ₩130,034 | ₩127,955 | ₩128,881 | +0.55% | 1846.4만 |
|---|
| 2025.10.10 | ₩129,015 | ₩131,295 | ₩125,608 | ₩125,970 | -2.36% | 1862만 |
|---|