시장 데이터를 불러오는 중
Citizens Financial Group, Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series H · CFG-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,551 | ₩33,551 | ₩33,208 | ₩33,391 | -0.48% | 5.2만 |
| 2026.10.08 | ₩33,418 | ₩33,846 | ₩33,365 | ₩33,591 | +0.52% | 4.2만 |
| 2026.10.07 | ₩33,605 | ₩33,952 | ₩33,378 | ₩33,418 | -0.56% | 4.1만 |
| 2026.10.06 | ₩33,792 | ₩34,205 | ₩33,511 | ₩33,818 | +0.08% | 3.5만 |
| 2026.10.05 | ₩33,671 | ₩33,885 | ₩33,391 | ₩33,792 | +0.36% | 4.5만 |
| 2026.10.02 | ₩33,645 | ₩34,099 | ₩33,431 | ₩33,898 | +0.75% | 5.5만 |
| 2026.10.01 | ₩33,458 | ₩33,893 | ₩33,258 | ₩33,631 | +0.52% | 7.2만 |
| 2026.09.30 | ₩33,098 | ₩33,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,765 |
| +2.02% |
| 14.1만 |
| 2026.09.29 | ₩33,658 | ₩33,658 | ₩32,751 | ₩33,098 | -1.67% | 4.5만 |
|---|
| 2026.09.28 | ₩33,485 | ₩33,725 | ₩33,365 | ₩33,538 | +0.16% | 2.8만 |
|---|
| 2026.09.25 | ₩33,631 | ₩33,638 | ₩33,378 | ₩33,458 | -0.52% | 3.7만 |
|---|
| 2026.09.24 | ₩33,752 | ₩33,965 | ₩33,418 | ₩33,671 | -0.24% | 5.5만 |
|---|
| 2026.09.23 | ₩34,152 | ₩34,152 | ₩33,618 | ₩33,752 | -1.17% | 6.4만 |
|---|
| 2026.09.22 | ₩34,539 | ₩34,539 | ₩34,179 | ₩34,219 | -0.93% | 7.5만 |
|---|
| 2026.09.21 | ₩34,432 | ₩34,686 | ₩34,339 | ₩34,459 | +0.08% | 3.2만 |
|---|
| 2026.09.18 | ₩34,793 | ₩35,142 | ₩34,712 | ₩34,859 | +0.19% | 2.2만 |
|---|
| 2026.09.17 | ₩34,926 | ₩35,260 | ₩34,847 | ₩34,899 | -0.08% | 3.7만 |
|---|
| 2026.09.16 | ₩34,659 | ₩35,059 | ₩34,579 | ₩34,899 | +0.69% | 3.6만 |
|---|
| 2026.09.15 | ₩34,726 | ₩34,846 | ₩34,439 | ₩34,659 | -0.19% | 5.9만 |
|---|
| 2026.09.14 | ₩34,606 | ₩34,806 | ₩34,512 | ₩34,672 | +0.19% | 2.9만 |
|---|
| 2026.09.11 | ₩34,552 | ₩34,784 | ₩34,512 | ₩34,580 | +0.08% | 2.2만 |
|---|
| 2026.09.10 | ₩34,419 | ₩34,793 | ₩34,232 | ₩34,499 | +0.23% | 3.1만 |
|---|
| 2026.09.09 | ₩34,579 | ₩34,806 | ₩34,512 | ₩34,566 | -0.04% | 1.8만 |
|---|
| 2026.09.08 | ₩34,766 | ₩34,859 | ₩34,659 | ₩34,686 | -0.23% | 3.1만 |
|---|
| 2026.09.04 | ₩34,606 | ₩34,859 | ₩34,606 | ₩34,819 | +0.62% | 2.2만 |
|---|
| 2026.09.03 | ₩34,726 | ₩34,859 | ₩34,516 | ₩34,646 | -0.23% | 2.8만 |
|---|
| 2026.09.02 | ₩34,606 | ₩34,726 | ₩34,446 | ₩34,526 | -0.23% | 2.1만 |
|---|
| 2026.09.01 | ₩34,526 | ₩34,632 | ₩34,432 | ₩34,526 | 0.00% | 8.8만 |
|---|
| 2026.08.31 | ₩34,432 | ₩34,659 | ₩34,139 | ₩34,606 | +0.50% | 3.1만 |
|---|
| 2026.08.28 | ₩34,539 | ₩34,632 | ₩34,446 | ₩34,466 | -0.21% | 1.3만 |
|---|
| 2026.08.27 | ₩34,619 | ₩34,646 | ₩34,432 | ₩34,499 | -0.35% | 1.1만 |
|---|
| 2026.08.26 | ₩34,632 | ₩34,686 | ₩34,442 | ₩34,499 | -0.39% | 1.9만 |
|---|
| 2026.08.25 | ₩34,285 | ₩34,712 | ₩34,165 | ₩34,552 | +0.78% | 10.9만 |
|---|
| 2026.08.24 | ₩34,099 | ₩34,512 | ₩34,099 | ₩34,272 | +0.51% | 2.5만 |
|---|
| 2026.08.21 | ₩34,259 | ₩34,352 | ₩34,085 | ₩34,152 | -0.31% | 1.6만 |
|---|
| 2026.08.20 | ₩34,152 | ₩34,592 | ₩34,087 | ₩34,259 | +0.31% | 2.7만 |
|---|
| 2026.08.19 | ₩34,099 | ₩34,225 | ₩33,912 | ₩34,165 | +0.20% | 3.4만 |
|---|
| 2026.08.18 | ₩34,272 | ₩34,405 | ₩33,833 | ₩34,032 | -0.70% | 5.4만 |
|---|
| 2026.08.17 | ₩34,579 | ₩34,793 | ₩34,379 | ₩34,472 | -0.31% | 2.7만 |
|---|
| 2026.08.14 | ₩34,566 | ₩34,766 | ₩34,499 | ₩34,679 | +0.33% | 1.7만 |
|---|
| 2026.08.13 | ₩34,806 | ₩34,859 | ₩34,686 | ₩34,686 | -0.35% | 1.8만 |
|---|
| 2026.08.12 | ₩34,539 | ₩34,699 | ₩34,406 | ₩34,686 | +0.43% | 2.6만 |
|---|
| 2026.08.11 | ₩34,472 | ₩34,566 | ₩34,219 | ₩34,539 | +0.19% | 2.6만 |
|---|
| 2026.08.10 | ₩34,192 | ₩34,458 | ₩34,192 | ₩34,285 | +0.27% | 1.7만 |
|---|
| 2026.08.07 | ₩34,432 | ₩34,432 | ₩34,299 | ₩34,299 | -0.39% | 2.6만 |
|---|
| 2026.08.06 | ₩34,632 | ₩34,712 | ₩34,259 | ₩34,339 | -0.85% | 3만 |
|---|
| 2026.08.05 | ₩34,579 | ₩34,793 | ₩34,484 | ₩34,539 | -0.12% | 4.8만 |
|---|
| 2026.08.04 | ₩34,646 | ₩34,839 | ₩34,405 | ₩34,666 | +0.06% | 1.5만 |
|---|
| 2026.08.03 | ₩34,592 | ₩34,699 | ₩34,419 | ₩34,552 | -0.12% | 2.8만 |
|---|
| 2026.07.31 | ₩34,486 | ₩34,539 | ₩34,392 | ₩34,459 | -0.08% | 4.4만 |
|---|
| 2026.07.30 | ₩34,552 | ₩34,552 | ₩34,365 | ₩34,392 | -0.46% | 2만 |
|---|
| 2026.07.29 | ₩34,579 | ₩34,582 | ₩34,379 | ₩34,459 | -0.35% | 1.7만 |
|---|
| 2026.07.28 | ₩34,419 | ₩34,592 | ₩34,392 | ₩34,552 | +0.39% | 2.2만 |
|---|
| 2026.07.27 | ₩34,526 | ₩34,526 | ₩34,379 | ₩34,446 | -0.23% | 1.5만 |
|---|
| 2026.07.24 | ₩34,486 | ₩34,579 | ₩34,379 | ₩34,379 | -0.31% | 1.3만 |
|---|
| 2026.07.23 | ₩34,659 | ₩34,672 | ₩34,379 | ₩34,379 | -0.81% | 2만 |
|---|
| 2026.07.22 | ₩34,499 | ₩34,686 | ₩34,499 | ₩34,672 | +0.50% | 1.7만 |
|---|
| 2026.07.21 | ₩34,499 | ₩34,620 | ₩34,405 | ₩34,486 | -0.04% | 1.9만 |
|---|
| 2026.07.20 | ₩34,619 | ₩34,646 | ₩34,432 | ₩34,646 | +0.08% | 2.2만 |
|---|
| 2026.07.17 | ₩34,539 | ₩34,619 | ₩34,387 | ₩34,619 | +0.23% | 2만 |
|---|
| 2026.07.16 | ₩34,405 | ₩34,619 | ₩34,399 | ₩34,519 | +0.33% | 2.1만 |
|---|
| 2026.07.15 | ₩34,526 | ₩34,526 | ₩34,245 | ₩34,486 | -0.12% | 3.2만 |
|---|
| 2026.07.14 | ₩34,472 | ₩34,586 | ₩34,272 | ₩34,392 | -0.23% | 2.9만 |
|---|
| 2026.07.13 | ₩34,285 | ₩34,446 | ₩34,285 | ₩34,379 | +0.27% | 3.2만 |
|---|
| 2026.07.10 | ₩34,179 | ₩34,365 | ₩34,179 | ₩34,292 | +0.33% | 2.7만 |
|---|
| 2026.07.09 | ₩34,272 | ₩34,299 | ₩34,139 | ₩34,239 | -0.10% | 2.2만 |
|---|
| 2026.07.08 | ₩34,299 | ₩34,312 | ₩34,099 | ₩34,139 | -0.47% | 4만 |
|---|
| 2026.07.07 | ₩34,325 | ₩34,325 | ₩34,205 | ₩34,319 | -0.02% | 3.2만 |
|---|
| 2026.07.06 | ₩34,205 | ₩34,339 | ₩34,099 | ₩34,272 | +0.20% | 2.3만 |
|---|
| 2026.07.02 | ₩34,165 | ₩34,232 | ₩34,085 | ₩34,085 | -0.23% | 1.3만 |
|---|
| 2026.07.01 | ₩34,018 | ₩34,219 | ₩33,958 | ₩34,112 | +0.27% | 2.6만 |
|---|
| 2026.06.30 | ₩34,058 | ₩34,252 | ₩33,872 | ₩34,152 | +0.27% | 12.2만 |
|---|
| 2026.06.29 | ₩34,005 | ₩34,112 | ₩33,952 | ₩34,032 | +0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,845 | ₩33,978 | ₩33,833 | ₩33,952 | +0.32% | 4.8만 |
|---|
| 2026.06.25 | ₩33,898 | ₩33,938 | ₩33,745 | ₩33,885 | -0.04% | 3.6만 |
|---|
| 2026.06.24 | ₩33,818 | ₩33,978 | ₩33,711 | ₩33,792 | -0.08% | 3만 |
|---|
| 2026.06.23 | ₩33,698 | ₩33,805 | ₩33,698 | ₩33,752 | +0.16% | 3.2만 |
|---|
| 2026.06.22 | ₩33,912 | ₩33,912 | ₩33,711 | ₩33,765 | -0.43% | 5만 |
|---|
| 2026.06.18 | ₩33,912 | ₩34,005 | ₩33,872 | ₩33,872 | -0.12% | 4.3만 |
|---|
| 2026.06.17 | ₩34,499 | ₩34,644 | ₩34,446 | ₩34,499 | 0.00% | 3.9만 |
|---|
| 2026.06.16 | ₩34,486 | ₩34,566 | ₩34,446 | ₩34,499 | +0.04% | 3.6만 |
|---|
| 2026.06.15 | ₩34,446 | ₩34,519 | ₩34,372 | ₩34,499 | +0.15% | 9만 |
|---|
| 2026.06.12 | ₩34,472 | ₩34,512 | ₩34,365 | ₩34,379 | -0.27% | 2만 |
|---|
| 2026.06.11 | ₩34,339 | ₩34,486 | ₩34,339 | ₩34,419 | +0.23% | 2만 |
|---|
| 2026.06.10 | ₩34,312 | ₩34,392 | ₩34,299 | ₩34,299 | -0.04% | 1.6만 |
|---|
| 2026.06.09 | ₩34,486 | ₩34,511 | ₩34,259 | ₩34,312 | -0.50% | 4.4만 |
|---|
| 2026.06.08 | ₩34,512 | ₩34,591 | ₩34,365 | ₩34,419 | -0.27% | 1.3만 |
|---|
| 2026.06.05 | ₩34,446 | ₩34,552 | ₩34,272 | ₩34,432 | -0.04% | 1.8만 |
|---|
| 2026.06.04 | ₩34,419 | ₩34,557 | ₩34,419 | ₩34,486 | +0.19% | 1.8만 |
|---|
| 2026.06.03 | ₩34,592 | ₩34,632 | ₩34,285 | ₩34,419 | -0.50% | 4.4만 |
|---|
| 2026.06.02 | ₩34,552 | ₩34,686 | ₩34,526 | ₩34,619 | +0.19% | 1.7만 |
|---|
| 2026.06.01 | ₩34,539 | ₩34,646 | ₩34,499 | ₩34,632 | +0.27% | 2.4만 |
|---|
| 2026.05.29 | ₩34,833 | ₩34,833 | ₩34,539 | ₩34,539 | -0.84% | 4.5만 |
|---|
| 2026.05.28 | ₩34,833 | ₩34,846 | ₩34,712 | ₩34,752 | -0.23% | 1.9만 |
|---|
| 2026.05.27 | ₩34,739 | ₩34,979 | ₩34,592 | ₩34,739 | 0.00% | 3.6만 |
|---|
| 2026.05.26 | ₩34,659 | ₩34,752 | ₩34,459 | ₩34,659 | 0.00% | 2.7만 |
|---|
| 2026.05.22 | ₩34,552 | ₩34,592 | ₩34,472 | ₩34,486 | -0.19% | 1.7만 |
|---|
| 2026.05.21 | ₩34,579 | ₩34,606 | ₩34,352 | ₩34,539 | -0.12% | 5.4만 |
|---|
| 2026.05.20 | ₩34,566 | ₩34,646 | ₩34,432 | ₩34,539 | -0.08% | 3.4만 |
|---|
| 2026.05.19 | ₩34,606 | ₩34,612 | ₩34,419 | ₩34,486 | -0.35% | 2.1만 |
|---|
| 2026.05.18 | ₩34,939 | ₩34,939 | ₩34,512 | ₩34,699 | -0.69% | 2.7만 |
|---|
| 2026.05.15 | ₩34,993 | ₩34,993 | ₩34,699 | ₩34,793 | -0.57% | 2.4만 |
|---|
| 2026.05.14 | ₩35,073 | ₩35,083 | ₩34,993 | ₩35,046 | -0.08% | 2.3만 |
|---|
| 2026.05.13 | ₩35,126 | ₩35,126 | ₩34,979 | ₩35,113 | -0.04% | 1.6만 |
|---|
| 2026.05.12 | ₩35,166 | ₩35,166 | ₩34,953 | ₩35,073 | -0.26% | 2만 |
|---|
| 2026.05.11 | ₩35,019 | ₩35,166 | ₩34,979 | ₩35,153 | +0.38% | 3.3만 |
|---|
| 2026.05.08 | ₩34,926 | ₩34,979 | ₩34,846 | ₩34,953 | +0.08% | 2.3만 |
|---|
| 2026.05.07 | ₩34,926 | ₩34,926 | ₩34,813 | ₩34,899 | -0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩34,806 | ₩34,913 | ₩34,579 | ₩34,913 | +0.31% | 2.7만 |
|---|
| 2026.05.05 | ₩34,499 | ₩34,646 | ₩34,446 | ₩34,586 | +0.25% | 3.9만 |
|---|
| 2026.05.04 | ₩34,486 | ₩34,611 | ₩34,365 | ₩34,499 | +0.04% | 1.3만 |
|---|
| 2026.05.01 | ₩34,686 | ₩34,752 | ₩34,499 | ₩34,592 | -0.27% | 1.1만 |
|---|
| 2026.04.30 | ₩34,526 | ₩34,686 | ₩34,285 | ₩34,632 | +0.31% | 3만 |
|---|
| 2026.04.29 | ₩34,499 | ₩34,499 | ₩34,325 | ₩34,399 | -0.29% | 1.2만 |
|---|
| 2026.04.28 | ₩34,419 | ₩34,532 | ₩34,365 | ₩34,499 | +0.23% | 1.7만 |
|---|
| 2026.04.27 | ₩34,606 | ₩34,672 | ₩34,499 | ₩34,499 | -0.31% | 2만 |
|---|
| 2026.04.24 | ₩34,592 | ₩34,632 | ₩34,499 | ₩34,512 | -0.23% | 2.6만 |
|---|
| 2026.04.23 | ₩34,646 | ₩34,659 | ₩34,566 | ₩34,632 | -0.04% | 1.1만 |
|---|
| 2026.04.22 | ₩34,699 | ₩34,699 | ₩34,446 | ₩34,586 | -0.33% | 1.8만 |
|---|
| 2026.04.21 | ₩34,686 | ₩34,699 | ₩34,459 | ₩34,632 | -0.15% | 1.9만 |
|---|
| 2026.04.20 | ₩34,499 | ₩34,726 | ₩34,499 | ₩34,632 | +0.39% | 8.2천 |
|---|
| 2026.04.17 | ₩34,579 | ₩34,793 | ₩34,579 | ₩34,632 | +0.15% | 2.5만 |
|---|
| 2026.04.16 | ₩34,646 | ₩34,686 | ₩34,512 | ₩34,566 | -0.23% | 3만 |
|---|
| 2026.04.15 | ₩34,793 | ₩34,793 | ₩34,546 | ₩34,679 | -0.33% | 1.9만 |
|---|
| 2026.04.14 | ₩34,459 | ₩34,699 | ₩34,459 | ₩34,699 | +0.70% | 1.6만 |
|---|
| 2026.04.13 | ₩34,352 | ₩34,512 | ₩34,299 | ₩34,405 | +0.16% | 8.1천 |
|---|
| 2026.04.10 | ₩34,646 | ₩34,646 | ₩34,295 | ₩34,352 | -0.85% | 1.4만 |
|---|
| 2026.04.09 | ₩34,486 | ₩34,592 | ₩34,259 | ₩34,552 | +0.19% | 2.8만 |
|---|
| 2026.04.08 | ₩34,579 | ₩34,606 | ₩34,326 | ₩34,339 | -0.69% | 0 |
|---|
| 2026.04.07 | ₩34,432 | ₩34,432 | ₩34,232 | ₩34,279 | -0.45% | 1.1만 |
|---|
| 2026.04.06 | ₩34,392 | ₩34,446 | ₩34,255 | ₩34,405 | +0.04% | 2.4만 |
|---|
| 2026.04.02 | ₩34,125 | ₩34,365 | ₩34,119 | ₩34,365 | +0.70% | 1.3만 |
|---|
| 2026.04.01 | ₩33,898 | ₩34,259 | ₩33,885 | ₩34,205 | +0.91% | 3만 |
|---|
| 2026.03.31 | ₩34,032 | ₩34,032 | ₩33,752 | ₩33,858 | -0.51% | 13.2만 |
|---|
| 2026.03.30 | ₩34,018 | ₩34,179 | ₩33,898 | ₩33,965 | -0.16% | 1.7만 |
|---|
| 2026.03.27 | ₩34,232 | ₩34,265 | ₩33,845 | ₩33,972 | -0.76% | 2.2만 |
|---|
| 2026.03.26 | ₩34,512 | ₩34,712 | ₩34,065 | ₩34,065 | -1.30% | 2.6만 |
|---|
| 2026.03.25 | ₩34,552 | ₩34,793 | ₩34,365 | ₩34,512 | -0.12% | 2.3만 |
|---|
| 2026.03.24 | ₩34,339 | ₩34,579 | ₩34,219 | ₩34,486 | +0.43% | 7.1만 |
|---|
| 2026.03.23 | ₩34,259 | ₩34,405 | ₩34,125 | ₩34,405 | +0.43% | 3.1만 |
|---|
| 2026.03.20 | ₩34,312 | ₩34,312 | ₩34,018 | ₩34,125 | -0.54% | 3.7만 |
|---|
| 2026.03.19 | ₩34,873 | ₩34,886 | ₩34,699 | ₩34,886 | +0.04% | 2만 |
|---|
| 2026.03.18 | ₩34,931 | ₩35,019 | ₩34,833 | ₩34,833 | -0.28% | 1.5만 |
|---|
| 2026.03.17 | ₩34,886 | ₩35,059 | ₩34,806 | ₩34,886 | 0.00% | 2.8만 |
|---|
| 2026.03.16 | ₩34,993 | ₩34,993 | ₩34,763 | ₩34,899 | -0.27% | 3.4만 |
|---|
| 2026.03.13 | ₩34,826 | ₩34,913 | ₩34,686 | ₩34,859 | +0.10% | 1.6만 |
|---|
| 2026.03.12 | ₩34,778 | ₩34,873 | ₩34,712 | ₩34,873 | +0.27% | 1.2만 |
|---|
| 2026.03.11 | ₩34,939 | ₩35,006 | ₩34,806 | ₩34,806 | -0.38% | 2.2만 |
|---|
| 2026.03.10 | ₩34,873 | ₩34,979 | ₩34,859 | ₩34,926 | +0.15% | 1 |
|---|
| 2026.03.09 | ₩34,833 | ₩35,033 | ₩34,726 | ₩34,873 | +0.11% | 1 |
|---|
| 2026.03.06 | ₩34,913 | ₩34,953 | ₩34,752 | ₩34,859 | -0.15% | 1 |
|---|
| 2026.03.05 | ₩35,006 | ₩35,166 | ₩34,939 | ₩35,006 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩35,099 | ₩35,186 | ₩34,993 | ₩35,153 | +0.15% | 1 |
|---|
| 2026.03.03 | ₩35,113 | ₩35,113 | ₩34,926 | ₩35,099 | -0.04% | 1 |
|---|
| 2026.03.02 | ₩35,033 | ₩35,260 | ₩35,033 | ₩35,180 | +0.42% | 1 |
|---|
| 2026.02.27 | ₩35,126 | ₩35,126 | ₩34,806 | ₩35,033 | -0.27% | 1 |
|---|
| 2026.02.26 | ₩35,353 | ₩35,446 | ₩35,113 | ₩35,139 | -0.60% | 13만 |
|---|
| 2026.02.25 | ₩35,366 | ₩35,366 | ₩35,246 | ₩35,286 | -0.23% | 1 |
|---|
| 2026.02.24 | ₩35,366 | ₩35,366 | ₩35,246 | ₩35,300 | -0.19% | 1 |
|---|
| 2026.02.23 | ₩35,500 | ₩35,502 | ₩35,206 | ₩35,313 | -0.53% | 1 |
|---|
| 2026.02.20 | ₩35,473 | ₩35,540 | ₩35,433 | ₩35,433 | -0.11% | 1.4만 |
|---|
| 2026.02.19 | ₩35,486 | ₩35,527 | ₩35,393 | ₩35,500 | +0.04% | 3.4만 |
|---|
| 2026.02.18 | ₩35,593 | ₩35,593 | ₩35,393 | ₩35,461 | -0.37% | 3.2만 |
|---|
| 2026.02.17 | ₩35,519 | ₩35,620 | ₩35,446 | ₩35,540 | +0.06% | 2.6만 |
|---|
| 2026.02.13 | ₩35,473 | ₩35,567 | ₩35,420 | ₩35,460 | -0.04% | 2.6만 |
|---|
| 2026.02.12 | ₩35,393 | ₩35,500 | ₩35,357 | ₩35,446 | +0.15% | 2.3만 |
|---|
| 2026.02.11 | ₩35,433 | ₩35,527 | ₩35,286 | ₩35,420 | -0.04% | 1.8만 |
|---|
| 2026.02.10 | ₩35,366 | ₩35,393 | ₩35,206 | ₩35,380 | +0.04% | 9.8천 |
|---|
| 2026.02.09 | ₩35,246 | ₩35,313 | ₩35,153 | ₩35,262 | +0.04% | 1.4만 |
|---|
| 2026.02.06 | ₩35,086 | ₩35,239 | ₩35,060 | ₩35,180 | +0.27% | 1.4만 |
|---|
| 2026.02.05 | ₩35,153 | ₩35,153 | ₩35,006 | ₩35,099 | -0.15% | 3만 |
|---|
| 2026.02.04 | ₩35,153 | ₩35,244 | ₩35,073 | ₩35,193 | +0.11% | 1.7만 |
|---|
| 2026.02.03 | ₩35,099 | ₩35,166 | ₩35,019 | ₩35,153 | +0.15% | 2.4만 |
|---|
| 2026.02.02 | ₩35,099 | ₩35,166 | ₩35,082 | ₩35,142 | +0.12% | 2.1만 |
|---|
| 2026.01.30 | ₩35,073 | ₩35,099 | ₩34,939 | ₩35,033 | -0.11% | 1.7만 |
|---|
| 2026.01.29 | ₩35,246 | ₩35,270 | ₩34,966 | ₩35,019 | -0.64% | 5.1만 |
|---|
| 2026.01.28 | ₩35,206 | ₩35,273 | ₩35,180 | ₩35,180 | -0.08% | 1.6만 |
|---|
| 2026.01.27 | ₩35,326 | ₩35,326 | ₩35,206 | ₩35,216 | -0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩35,380 | ₩35,380 | ₩35,246 | ₩35,273 | -0.30% | 1.4만 |
|---|
| 2026.01.23 | ₩35,353 | ₩35,433 | ₩35,233 | ₩35,313 | -0.11% | 2.1만 |
|---|
| 2026.01.22 | ₩35,353 | ₩35,473 | ₩35,260 | ₩35,300 | -0.15% | 2.4만 |
|---|
| 2026.01.21 | ₩35,366 | ₩35,593 | ₩35,220 | ₩35,286 | -0.23% | 1.9만 |
|---|
| 2026.01.20 | ₩35,300 | ₩35,353 | ₩35,166 | ₩35,273 | -0.08% | 3.5만 |
|---|
| 2026.01.16 | ₩35,420 | ₩35,540 | ₩35,340 | ₩35,353 | -0.19% | 1.2만 |
|---|
| 2026.01.15 | ₩35,460 | ₩35,607 | ₩35,420 | ₩35,486 | +0.08% | 2만 |
|---|
| 2026.01.14 | ₩35,460 | ₩35,460 | ₩35,313 | ₩35,380 | -0.23% | 2.9만 |
|---|
| 2026.01.13 | ₩35,460 | ₩35,486 | ₩35,313 | ₩35,446 | -0.04% | 2.4만 |
|---|
| 2026.01.12 | ₩35,433 | ₩35,537 | ₩35,273 | ₩35,393 | -0.11% | 4.9만 |
|---|
| 2026.01.09 | ₩35,380 | ₩35,446 | ₩35,206 | ₩35,393 | +0.04% | 2.9만 |
|---|
| 2026.01.08 | ₩35,286 | ₩35,406 | ₩35,193 | ₩35,300 | +0.04% | 3.7만 |
|---|
| 2026.01.07 | ₩35,300 | ₩35,300 | ₩35,134 | ₩35,286 | -0.04% | 4.2만 |
|---|
| 2026.01.06 | ₩35,286 | ₩35,353 | ₩35,073 | ₩35,153 | -0.38% | 2.2만 |
|---|
| 2026.01.05 | ₩35,366 | ₩35,503 | ₩35,153 | ₩35,206 | -0.45% | 3.3만 |
|---|
| 2026.01.02 | ₩35,300 | ₩35,406 | ₩35,113 | ₩35,366 | +0.19% | 3.1만 |
|---|
| 2025.12.31 | ₩35,033 | ₩35,166 | ₩35,033 | ₩35,166 | +0.38% | 3.6만 |
|---|
| 2025.12.30 | ₩35,246 | ₩35,246 | ₩35,006 | ₩35,086 | -0.45% | 2.7만 |
|---|
| 2025.12.29 | ₩35,286 | ₩35,300 | ₩35,126 | ₩35,193 | -0.26% | 1.5만 |
|---|
| 2025.12.26 | ₩35,446 | ₩35,446 | ₩35,286 | ₩35,366 | -0.23% | 4.1만 |
|---|
| 2025.12.24 | ₩35,326 | ₩35,446 | ₩35,233 | ₩35,326 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩35,446 | ₩35,446 | ₩35,180 | ₩35,326 | -0.34% | 3.5만 |
|---|
| 2025.12.22 | ₩35,273 | ₩35,660 | ₩35,035 | ₩35,354 | +0.23% | 3.1만 |
|---|
| 2025.12.19 | ₩35,793 | ₩35,793 | ₩35,580 | ₩35,780 | -0.04% | 2.9만 |
|---|
| 2025.12.18 | ₩35,473 | ₩35,793 | ₩35,420 | ₩35,793 | +0.90% | 4.1만 |
|---|
| 2025.12.17 | ₩35,513 | ₩35,513 | ₩35,393 | ₩35,513 | 0.00% | 1.9만 |
|---|
| 2025.12.16 | ₩35,420 | ₩35,500 | ₩35,340 | ₩35,473 | +0.15% | 1.7만 |
|---|
| 2025.12.15 | ₩35,607 | ₩35,706 | ₩35,366 | ₩35,366 | -0.67% | 3.9만 |
|---|
| 2025.12.12 | ₩35,527 | ₩35,687 | ₩35,513 | ₩35,552 | +0.07% | 1.7만 |
|---|
| 2025.12.11 | ₩35,633 | ₩35,662 | ₩35,553 | ₩35,633 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩35,687 | ₩35,687 | ₩35,486 | ₩35,580 | -0.30% | 1.4만 |
|---|
| 2025.12.09 | ₩35,660 | ₩35,700 | ₩35,567 | ₩35,660 | -0.00% | 1.8만 |
|---|
| 2025.12.08 | ₩35,740 | ₩35,747 | ₩35,404 | ₩35,553 | -0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩35,753 | ₩35,753 | ₩35,563 | ₩35,687 | -0.19% | 1.2만 |
|---|
| 2025.12.04 | ₩35,620 | ₩35,753 | ₩35,580 | ₩35,687 | +0.19% | 2만 |
|---|
| 2025.12.03 | ₩35,366 | ₩35,627 | ₩35,366 | ₩35,513 | +0.42% | 4.2만 |
|---|
| 2025.12.02 | ₩35,420 | ₩35,540 | ₩35,353 | ₩35,353 | -0.19% | 1.6만 |
|---|
| 2025.12.01 | ₩35,326 | ₩35,376 | ₩35,233 | ₩35,340 | +0.04% | 1.7만 |
|---|
| 2025.11.28 | ₩35,480 | ₩35,513 | ₩35,313 | ₩35,313 | -0.47% | 1.2만 |
|---|
| 2025.11.26 | ₩35,313 | ₩35,441 | ₩35,213 | ₩35,406 | +0.26% | 1.9만 |
|---|
| 2025.11.25 | ₩35,220 | ₩35,260 | ₩35,019 | ₩35,260 | +0.11% | 1.6만 |
|---|
| 2025.11.24 | ₩35,313 | ₩35,379 | ₩35,039 | ₩35,137 | -0.50% | 2만 |
|---|
| 2025.11.21 | ₩35,153 | ₩35,393 | ₩34,886 | ₩35,193 | +0.11% | 1.8만 |
|---|
| 2025.11.20 | ₩35,166 | ₩35,393 | ₩34,926 | ₩35,019 | -0.42% | 2만 |
|---|
| 2025.11.19 | ₩35,113 | ₩35,219 | ₩35,099 | ₩35,139 | +0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩35,033 | ₩35,200 | ₩34,913 | ₩35,166 | +0.38% | 1.7만 |
|---|
| 2025.11.17 | ₩35,340 | ₩35,446 | ₩34,939 | ₩34,979 | -1.02% | 1.7만 |
|---|
| 2025.11.14 | ₩35,260 | ₩35,326 | ₩35,113 | ₩35,191 | -0.19% | 1.1만 |
|---|
| 2025.11.13 | ₩35,486 | ₩35,486 | ₩35,099 | ₩35,113 | -1.05% | 1.2만 |
|---|
| 2025.11.12 | ₩35,553 | ₩35,606 | ₩35,389 | ₩35,473 | -0.23% | 1.2만 |
|---|
| 2025.11.11 | ₩35,527 | ₩35,527 | ₩35,380 | ₩35,410 | -0.33% | 7.1천 |
|---|
| 2025.11.10 | ₩35,366 | ₩35,473 | ₩35,147 | ₩35,393 | +0.08% | 1.7만 |
|---|
| 2025.11.07 | ₩35,353 | ₩35,353 | ₩35,126 | ₩35,193 | -0.45% | 1만 |
|---|
| 2025.11.06 | ₩35,260 | ₩35,352 | ₩35,133 | ₩35,352 | +0.26% | 1.2만 |
|---|
| 2025.11.05 | ₩35,273 | ₩35,340 | ₩35,114 | ₩35,206 | -0.19% | 1.1만 |
|---|
| 2025.11.04 | ₩35,206 | ₩35,263 | ₩35,099 | ₩35,193 | -0.04% | 1.5만 |
|---|
| 2025.11.03 | ₩35,206 | ₩35,473 | ₩35,206 | ₩35,220 | +0.04% | 1.5만 |
|---|
| 2025.10.31 | ₩35,540 | ₩35,540 | ₩34,779 | ₩35,246 | -0.83% | 5만 |
|---|
| 2025.10.30 | ₩35,607 | ₩35,607 | ₩35,244 | ₩35,513 | -0.26% | 1.9만 |
|---|
| 2025.10.29 | ₩35,660 | ₩35,687 | ₩35,446 | ₩35,593 | -0.19% | 1.1만 |
|---|
| 2025.10.28 | ₩35,740 | ₩35,793 | ₩35,513 | ₩35,567 | -0.49% | 1.8만 |
|---|
| 2025.10.27 | ₩35,820 | ₩35,847 | ₩35,542 | ₩35,633 | -0.52% | 2.1만 |
|---|
| 2025.10.24 | ₩35,753 | ₩35,940 | ₩35,740 | ₩35,767 | +0.04% | 1.8만 |
|---|
| 2025.10.23 | ₩35,527 | ₩35,727 | ₩35,235 | ₩35,620 | +0.26% | 1.8만 |
|---|
| 2025.10.22 | ₩35,660 | ₩35,693 | ₩35,273 | ₩35,353 | -0.86% | 1.1만 |
|---|
| 2025.10.21 | ₩35,246 | ₩35,940 | ₩35,206 | ₩35,473 | +0.64% | 2.6만 |
|---|
| 2025.10.20 | ₩35,166 | ₩35,300 | ₩35,019 | ₩35,139 | -0.08% | 2.7만 |
|---|
| 2025.10.17 | ₩35,193 | ₩35,326 | ₩34,846 | ₩34,979 | -0.61% | 4.5만 |
|---|
| 2025.10.16 | ₩35,266 | ₩35,393 | ₩34,913 | ₩35,033 | -0.66% | 3.9만 |
|---|
| 2025.10.15 | ₩35,099 | ₩35,460 | ₩35,082 | ₩35,240 | +0.40% | 2.3만 |
|---|
| 2025.10.14 | ₩35,046 | ₩35,246 | ₩34,979 | ₩35,093 | +0.13% | 1.3만 |
|---|
| 2025.10.13 | ₩35,166 | ₩35,194 | ₩34,886 | ₩35,015 | -0.43% | 1.5만 |
|---|
| 2025.10.10 | ₩35,206 | ₩35,288 | ₩34,859 | ₩34,979 | -0.64% | 1.8만 |
|---|
