시장 데이터를 불러오는 중
Citizens Financial Group, Inc. Depositary Shares, Each Representing a 1/40th Interest in a Share of 6.500% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series I · CFG-PI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,187 | ₩32,241 | ₩32,073 | ₩32,147 | -0.13% | 3.1만 |
| 2026.10.08 | ₩32,201 | ₩32,201 | ₩31,951 | ₩32,080 | -0.37% | 1.8만 |
| 2026.10.07 | ₩32,053 | ₩32,281 | ₩31,919 | ₩32,053 | 0.00% | 3.2만 |
| 2026.10.06 | ₩32,335 | ₩32,657 | ₩31,838 | ₩32,294 | -0.12% | 2.6만 |
| 2026.10.05 | ₩32,120 | ₩32,616 | ₩31,865 | ₩32,133 | +0.04% | 3.6만 |
| 2026.10.02 | ₩32,348 | ₩32,656 | ₩32,040 | ₩32,227 | -0.37% | 2.9만 |
| 2026.10.01 | ₩32,120 | ₩32,361 | ₩31,879 | ₩32,227 | +0.33% | 2.4만 |
| 2026.09.30 | ₩32,455 | ₩32,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,664 |
| ₩32,053 |
| -1.24% |
| 8.1만 |
| 2026.09.29 | ₩32,496 | ₩32,496 | ₩32,080 | ₩32,294 | -0.62% | 2.4만 |
|---|
| 2026.09.28 | ₩32,522 | ₩32,636 | ₩32,090 | ₩32,335 | -0.58% | 1.6만 |
|---|
| 2026.09.25 | ₩32,670 | ₩32,670 | ₩32,263 | ₩32,509 | -0.49% | 7.9만 |
|---|
| 2026.09.24 | ₩32,361 | ₩32,563 | ₩32,361 | ₩32,536 | +0.54% | 2.8만 |
|---|
| 2026.09.23 | ₩32,764 | ₩32,844 | ₩32,455 | ₩32,523 | -0.74% | 2.8만 |
|---|
| 2026.09.22 | ₩32,750 | ₩32,898 | ₩32,630 | ₩32,750 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩33,166 | ₩33,206 | ₩32,750 | ₩32,817 | -1.05% | 3.1만 |
|---|
| 2026.09.18 | ₩33,595 | ₩33,595 | ₩33,314 | ₩33,340 | -0.76% | 9.1천 |
|---|
| 2026.09.17 | ₩33,528 | ₩33,528 | ₩33,387 | ₩33,528 | 0.00% | 3.1만 |
|---|
| 2026.09.16 | ₩33,367 | ₩33,528 | ₩33,180 | ₩33,367 | 0.00% | 17.3만 |
|---|
| 2026.09.15 | ₩33,340 | ₩33,340 | ₩33,116 | ₩33,220 | -0.36% | 2.3만 |
|---|
| 2026.09.14 | ₩33,367 | ₩33,367 | ₩32,992 | ₩33,287 | -0.24% | 8.7만 |
|---|
| 2026.09.11 | ₩33,394 | ₩33,394 | ₩33,153 | ₩33,247 | -0.44% | 2.6만 |
|---|
| 2026.09.10 | ₩33,180 | ₩33,206 | ₩32,978 | ₩33,193 | +0.04% | 8.9만 |
|---|
| 2026.09.09 | ₩33,166 | ₩33,314 | ₩33,133 | ₩33,260 | +0.28% | 12.5만 |
|---|
| 2026.09.08 | ₩33,488 | ₩33,501 | ₩33,307 | ₩33,369 | -0.35% | 8.3천 |
|---|
| 2026.09.04 | ₩33,408 | ₩33,408 | ₩33,220 | ₩33,381 | -0.08% | 4.3천 |
|---|
| 2026.09.03 | ₩33,260 | ₩33,528 | ₩33,255 | ₩33,314 | +0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩33,287 | ₩33,421 | ₩33,180 | ₩33,267 | -0.06% | 2만 |
|---|
| 2026.09.01 | ₩33,287 | ₩33,287 | ₩32,938 | ₩33,260 | -0.08% | 6.1만 |
|---|
| 2026.08.31 | ₩33,220 | ₩33,446 | ₩33,193 | ₩33,273 | +0.16% | 2.9만 |
|---|
| 2026.08.28 | ₩33,381 | ₩33,381 | ₩33,262 | ₩33,347 | -0.10% | 4.5천 |
|---|
| 2026.08.27 | ₩33,340 | ₩33,340 | ₩33,260 | ₩33,327 | -0.04% | 8.8천 |
|---|
| 2026.08.26 | ₩33,448 | ₩33,448 | ₩33,233 | ₩33,314 | -0.40% | 7천 |
|---|
| 2026.08.25 | ₩33,367 | ₩33,441 | ₩33,193 | ₩33,367 | 0.00% | 6.4만 |
|---|
| 2026.08.24 | ₩33,314 | ₩33,327 | ₩33,186 | ₩33,318 | +0.01% | 1.3만 |
|---|
| 2026.08.21 | ₩33,045 | ₩33,301 | ₩33,045 | ₩33,220 | +0.53% | 2만 |
|---|
| 2026.08.20 | ₩33,354 | ₩33,354 | ₩33,126 | ₩33,206 | -0.44% | 10.1만 |
|---|
| 2026.08.19 | ₩33,475 | ₩33,475 | ₩33,193 | ₩33,287 | -0.56% | 12.2만 |
|---|
| 2026.08.18 | ₩33,233 | ₩33,343 | ₩32,992 | ₩33,260 | +0.08% | 1.7만 |
|---|
| 2026.08.17 | ₩33,260 | ₩33,322 | ₩33,193 | ₩33,193 | -0.20% | 9.4천 |
|---|
| 2026.08.14 | ₩34,333 | ₩34,333 | ₩33,247 | ₩33,247 | -3.16% | 1.1만 |
|---|
| 2026.08.13 | ₩33,260 | ₩33,381 | ₩33,233 | ₩33,273 | +0.04% | 1.1만 |
|---|
| 2026.08.12 | ₩33,327 | ₩33,394 | ₩33,233 | ₩33,247 | -0.24% | 3만 |
|---|
| 2026.08.11 | ₩33,408 | ₩33,421 | ₩33,193 | ₩33,300 | -0.32% | 1.5만 |
|---|
| 2026.08.10 | ₩33,327 | ₩33,408 | ₩33,260 | ₩33,408 | +0.24% | 1.2만 |
|---|
| 2026.08.07 | ₩33,408 | ₩33,434 | ₩33,285 | ₩33,408 | 0.00% | 8.3천 |
|---|
| 2026.08.06 | ₩33,421 | ₩33,421 | ₩33,265 | ₩33,381 | -0.12% | 1.2만 |
|---|
| 2026.08.05 | ₩33,421 | ₩33,448 | ₩33,314 | ₩33,394 | -0.08% | 19.7만 |
|---|
| 2026.08.04 | ₩33,434 | ₩33,434 | ₩33,247 | ₩33,354 | -0.24% | 4.7만 |
|---|
| 2026.08.03 | ₩33,367 | ₩33,421 | ₩33,247 | ₩33,381 | +0.04% | 15만 |
|---|
| 2026.07.31 | ₩33,260 | ₩33,381 | ₩33,233 | ₩33,247 | -0.04% | 4.6만 |
|---|
| 2026.07.30 | ₩33,260 | ₩33,367 | ₩33,220 | ₩33,367 | +0.32% | 1.7만 |
|---|
| 2026.07.29 | ₩33,354 | ₩33,354 | ₩33,126 | ₩33,233 | -0.36% | 1.5만 |
|---|
| 2026.07.28 | ₩33,367 | ₩33,367 | ₩33,200 | ₩33,280 | -0.26% | 2.2만 |
|---|
| 2026.07.27 | ₩33,434 | ₩33,434 | ₩33,193 | ₩33,340 | -0.28% | 2만 |
|---|
| 2026.07.24 | ₩33,367 | ₩33,367 | ₩33,193 | ₩33,314 | -0.16% | 2.7만 |
|---|
| 2026.07.23 | ₩33,260 | ₩33,381 | ₩33,113 | ₩33,314 | +0.16% | 2만 |
|---|
| 2026.07.22 | ₩33,434 | ₩33,488 | ₩33,267 | ₩33,394 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩33,432 | ₩33,501 | ₩33,367 | ₩33,408 | -0.07% | 2.2만 |
|---|
| 2026.07.20 | ₩33,582 | ₩33,595 | ₩33,300 | ₩33,501 | -0.24% | 8.3만 |
|---|
| 2026.07.17 | ₩33,515 | ₩33,582 | ₩33,478 | ₩33,582 | +0.20% | 1.3만 |
|---|
| 2026.07.16 | ₩33,515 | ₩33,568 | ₩33,461 | ₩33,515 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩33,595 | ₩33,595 | ₩33,435 | ₩33,501 | -0.28% | 1.3만 |
|---|
| 2026.07.14 | ₩33,448 | ₩33,528 | ₩33,448 | ₩33,528 | +0.24% | 6.4천 |
|---|
| 2026.07.13 | ₩33,475 | ₩33,528 | ₩33,421 | ₩33,528 | +0.16% | 1.1만 |
|---|
| 2026.07.10 | ₩33,582 | ₩33,595 | ₩33,475 | ₩33,582 | 0.00% | 7.8천 |
|---|
| 2026.07.09 | ₩33,515 | ₩33,568 | ₩33,481 | ₩33,568 | +0.16% | 2만 |
|---|
| 2026.07.08 | ₩33,568 | ₩33,568 | ₩33,448 | ₩33,501 | -0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩33,582 | ₩33,582 | ₩33,461 | ₩33,495 | -0.26% | 9.3천 |
|---|
| 2026.07.06 | ₩33,535 | ₩33,622 | ₩33,528 | ₩33,582 | +0.14% | 4.1천 |
|---|
| 2026.07.02 | ₩33,434 | ₩33,515 | ₩33,381 | ₩33,515 | +0.24% | 1.3만 |
|---|
| 2026.07.01 | ₩33,233 | ₩33,327 | ₩33,047 | ₩33,247 | +0.04% | 9.7천 |
|---|
| 2026.06.30 | ₩33,193 | ₩33,314 | ₩33,045 | ₩33,233 | +0.12% | 11.5만 |
|---|
| 2026.06.29 | ₩33,139 | ₩33,180 | ₩33,059 | ₩33,180 | +0.12% | 1.9만 |
|---|
| 2026.06.26 | ₩33,086 | ₩33,193 | ₩33,045 | ₩33,180 | +0.28% | 1.6만 |
|---|
| 2026.06.25 | ₩33,327 | ₩33,327 | ₩33,066 | ₩33,139 | -0.56% | 2.3만 |
|---|
| 2026.06.24 | ₩33,300 | ₩33,300 | ₩33,126 | ₩33,233 | -0.20% | 2만 |
|---|
| 2026.06.23 | ₩33,260 | ₩33,260 | ₩33,126 | ₩33,166 | -0.28% | 3.4만 |
|---|
| 2026.06.22 | ₩33,595 | ₩33,595 | ₩33,274 | ₩33,327 | -0.80% | 3.4만 |
|---|
| 2026.06.18 | ₩33,408 | ₩33,676 | ₩33,394 | ₩33,475 | +0.20% | 1.6만 |
|---|
| 2026.06.17 | ₩34,038 | ₩34,090 | ₩33,904 | ₩33,904 | -0.39% | 8.8천 |
|---|
| 2026.06.16 | ₩34,092 | ₩34,092 | ₩33,937 | ₩33,998 | -0.28% | 5.5만 |
|---|
| 2026.06.15 | ₩33,796 | ₩34,051 | ₩33,676 | ₩34,018 | +0.65% | 3.3만 |
|---|
| 2026.06.12 | ₩33,756 | ₩33,796 | ₩33,636 | ₩33,743 | -0.04% | 1.1만 |
|---|
| 2026.06.11 | ₩33,568 | ₩33,689 | ₩33,568 | ₩33,689 | +0.36% | 1만 |
|---|
| 2026.06.10 | ₩33,703 | ₩33,703 | ₩33,556 | ₩33,595 | -0.32% | 1.1만 |
|---|
| 2026.06.09 | ₩33,783 | ₩33,783 | ₩33,629 | ₩33,689 | -0.28% | 5.8만 |
|---|
| 2026.06.08 | ₩33,944 | ₩33,944 | ₩33,662 | ₩33,770 | -0.51% | 7.9천 |
|---|
| 2026.06.05 | ₩33,756 | ₩33,796 | ₩33,689 | ₩33,796 | +0.12% | 1.4만 |
|---|
| 2026.06.04 | ₩33,957 | ₩33,991 | ₩33,796 | ₩33,971 | +0.04% | 1만 |
|---|
| 2026.06.03 | ₩34,078 | ₩34,078 | ₩33,783 | ₩33,957 | -0.35% | 1.3만 |
|---|
| 2026.06.02 | ₩34,118 | ₩34,118 | ₩33,890 | ₩34,105 | -0.04% | 8.5천 |
|---|
| 2026.06.01 | ₩34,024 | ₩34,065 | ₩33,957 | ₩34,038 | +0.04% | 11.1만 |
|---|
| 2026.05.29 | ₩34,118 | ₩34,118 | ₩33,796 | ₩33,984 | -0.39% | 144만 |
|---|
| 2026.05.28 | ₩34,293 | ₩34,293 | ₩34,092 | ₩34,132 | -0.47% | 36.2만 |
|---|
| 2026.05.27 | ₩34,185 | ₩34,199 | ₩34,038 | ₩34,199 | +0.04% | 6.8천 |
|---|
| 2026.05.26 | ₩34,172 | ₩34,172 | ₩34,058 | ₩34,172 | 0.00% | 6.1천 |
|---|
| 2026.05.22 | ₩34,172 | ₩34,172 | ₩33,998 | ₩34,024 | -0.43% | 5.7천 |
|---|
| 2026.05.21 | ₩34,226 | ₩34,266 | ₩33,917 | ₩34,185 | -0.12% | 1.9만 |
|---|
| 2026.05.20 | ₩34,118 | ₩34,266 | ₩34,011 | ₩34,232 | +0.33% | 1.8만 |
|---|
| 2026.05.19 | ₩34,145 | ₩34,145 | ₩34,011 | ₩34,078 | -0.20% | 2.2만 |
|---|
| 2026.05.18 | ₩34,306 | ₩34,306 | ₩34,105 | ₩34,266 | -0.12% | 1.1만 |
|---|
| 2026.05.15 | ₩34,118 | ₩34,266 | ₩33,864 | ₩34,212 | +0.28% | 2.8만 |
|---|
| 2026.05.14 | ₩34,185 | ₩34,279 | ₩34,098 | ₩34,266 | +0.24% | 2.4만 |
|---|
| 2026.05.13 | ₩33,984 | ₩34,159 | ₩33,964 | ₩34,145 | +0.47% | 1.4만 |
|---|
| 2026.05.12 | ₩33,971 | ₩34,078 | ₩33,756 | ₩34,051 | +0.24% | 2.3만 |
|---|
| 2026.05.11 | ₩33,931 | ₩33,971 | ₩33,756 | ₩33,971 | +0.12% | 4만 |
|---|
| 2026.05.08 | ₩33,662 | ₩33,850 | ₩33,662 | ₩33,850 | +0.56% | 8.9천 |
|---|
| 2026.05.07 | ₩33,716 | ₩33,716 | ₩33,568 | ₩33,622 | -0.28% | 7.7천 |
|---|
| 2026.05.06 | ₩33,729 | ₩33,763 | ₩33,662 | ₩33,676 | -0.16% | 2.2만 |
|---|
| 2026.05.05 | ₩33,662 | ₩33,756 | ₩33,528 | ₩33,662 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩33,796 | ₩33,796 | ₩33,542 | ₩33,622 | -0.52% | 9.9천 |
|---|
| 2026.05.01 | ₩33,743 | ₩33,864 | ₩33,689 | ₩33,756 | +0.04% | 1.5만 |
|---|
| 2026.04.30 | ₩33,810 | ₩33,810 | ₩33,676 | ₩33,810 | 0.00% | 4.7만 |
|---|
| 2026.04.29 | ₩33,823 | ₩33,823 | ₩33,606 | ₩33,729 | -0.28% | 3.9만 |
|---|
| 2026.04.28 | ₩33,850 | ₩33,850 | ₩33,743 | ₩33,810 | -0.12% | 5천 |
|---|
| 2026.04.27 | ₩33,756 | ₩33,890 | ₩33,676 | ₩33,850 | +0.28% | 1.6만 |
|---|
| 2026.04.24 | ₩33,971 | ₩33,971 | ₩33,743 | ₩33,864 | -0.32% | 1.7만 |
|---|
| 2026.04.23 | ₩33,957 | ₩33,957 | ₩33,823 | ₩33,917 | -0.12% | 8.7천 |
|---|
| 2026.04.22 | ₩33,890 | ₩33,890 | ₩33,703 | ₩33,890 | 0.00% | 2.2만 |
|---|
| 2026.04.21 | ₩33,850 | ₩33,917 | ₩33,676 | ₩33,917 | +0.20% | 1.9만 |
|---|
| 2026.04.20 | ₩33,716 | ₩33,850 | ₩33,591 | ₩33,810 | +0.28% | 5.7만 |
|---|
| 2026.04.17 | ₩33,716 | ₩33,783 | ₩33,636 | ₩33,729 | +0.04% | 5만 |
|---|
| 2026.04.16 | ₩33,662 | ₩33,703 | ₩33,568 | ₩33,662 | 0.00% | 2.8만 |
|---|
| 2026.04.15 | ₩33,622 | ₩33,729 | ₩33,595 | ₩33,639 | +0.05% | 3.2만 |
|---|
| 2026.04.14 | ₩33,662 | ₩33,662 | ₩33,568 | ₩33,595 | -0.20% | 2.1만 |
|---|
| 2026.04.13 | ₩33,662 | ₩33,662 | ₩33,582 | ₩33,609 | -0.16% | 5.1천 |
|---|
| 2026.04.10 | ₩33,555 | ₩33,703 | ₩33,495 | ₩33,662 | +0.32% | 1.7만 |
|---|
| 2026.04.09 | ₩33,475 | ₩33,515 | ₩33,287 | ₩33,501 | +0.08% | 1.7만 |
|---|
| 2026.04.08 | ₩33,703 | ₩33,703 | ₩33,327 | ₩33,421 | -0.84% | 4.3만 |
|---|
| 2026.04.07 | ₩33,515 | ₩33,595 | ₩33,327 | ₩33,595 | +0.24% | 1.6만 |
|---|
| 2026.04.06 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,488 | -0.04% | 8.9천 |
|---|
| 2026.04.02 | ₩33,381 | ₩33,515 | ₩33,354 | ₩33,448 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩33,233 | ₩33,515 | ₩33,233 | ₩33,394 | +0.48% | 3.1만 |
|---|
| 2026.03.31 | ₩33,501 | ₩33,662 | ₩33,220 | ₩33,340 | -0.48% | 15.5만 |
|---|
| 2026.03.30 | ₩33,528 | ₩33,528 | ₩33,381 | ₩33,488 | -0.12% | 1.8만 |
|---|
| 2026.03.27 | ₩33,595 | ₩33,595 | ₩33,394 | ₩33,448 | -0.44% | 1.4만 |
|---|
| 2026.03.26 | ₩33,636 | ₩33,636 | ₩33,434 | ₩33,609 | -0.08% | 5만 |
|---|
| 2026.03.25 | ₩33,636 | ₩33,743 | ₩33,461 | ₩33,636 | 0.00% | 7.8천 |
|---|
| 2026.03.24 | ₩33,381 | ₩33,662 | ₩33,381 | ₩33,582 | +0.60% | 1.9만 |
|---|
| 2026.03.23 | ₩33,515 | ₩33,609 | ₩33,327 | ₩33,609 | +0.28% | 4만 |
|---|
| 2026.03.20 | ₩33,662 | ₩33,662 | ₩33,193 | ₩33,260 | -1.20% | 3.8만 |
|---|
| 2026.03.19 | ₩33,796 | ₩33,984 | ₩33,729 | ₩33,984 | +0.56% | 5.1만 |
|---|
| 2026.03.18 | ₩33,890 | ₩33,944 | ₩33,703 | ₩33,890 | 0.00% | 1.8만 |
|---|
| 2026.03.17 | ₩33,703 | ₩33,890 | ₩33,676 | ₩33,890 | +0.56% | 1.8만 |
|---|
| 2026.03.16 | ₩33,931 | ₩33,931 | ₩33,674 | ₩33,756 | -0.51% | 3.9만 |
|---|
| 2026.03.13 | ₩34,065 | ₩34,132 | ₩33,636 | ₩33,676 | -1.14% | 1.6만 |
|---|
| 2026.03.12 | ₩33,796 | ₩33,957 | ₩33,783 | ₩33,837 | +0.12% | 1.8만 |
|---|
| 2026.03.11 | ₩33,868 | ₩34,118 | ₩33,850 | ₩33,917 | +0.15% | 2.6만 |
|---|
| 2026.03.10 | ₩34,266 | ₩34,266 | ₩34,038 | ₩34,118 | -0.43% | 2.7천 |
|---|
| 2026.03.09 | ₩34,212 | ₩34,212 | ₩33,957 | ₩34,038 | -0.51% | 3.7천 |
|---|
| 2026.03.06 | ₩34,172 | ₩34,172 | ₩33,971 | ₩34,065 | -0.31% | 3.4천 |
|---|
| 2026.03.05 | ₩34,212 | ₩34,414 | ₩33,998 | ₩34,172 | -0.12% | 1.1만 |
|---|
| 2026.03.04 | ₩34,373 | ₩34,373 | ₩34,145 | ₩34,212 | -0.47% | 2.9천 |
|---|
| 2026.03.03 | ₩34,159 | ₩34,199 | ₩33,797 | ₩34,199 | +0.12% | 1.1천 |
|---|
| 2026.03.02 | ₩34,266 | ₩34,333 | ₩34,078 | ₩34,252 | -0.04% | 1.1만 |
|---|
| 2026.02.27 | ₩34,346 | ₩34,346 | ₩33,957 | ₩34,212 | -0.39% | 6.2만 |
|---|
| 2026.02.26 | ₩34,373 | ₩34,413 | ₩34,252 | ₩34,366 | -0.02% | 2만 |
|---|
| 2026.02.25 | ₩34,400 | ₩34,440 | ₩34,239 | ₩34,387 | -0.04% | 2.5천 |
|---|
| 2026.02.24 | ₩34,387 | ₩34,387 | ₩34,201 | ₩34,333 | -0.16% | 964 |
|---|
| 2026.02.23 | ₩34,494 | ₩34,494 | ₩34,226 | ₩34,306 | -0.54% | 1.1천 |
|---|
| 2026.02.20 | ₩34,454 | ₩34,480 | ₩34,346 | ₩34,360 | -0.27% | 1만 |
|---|
| 2026.02.19 | ₩34,387 | ₩34,400 | ₩34,299 | ₩34,387 | 0.00% | 1.1만 |
|---|
| 2026.02.18 | ₩34,521 | ₩34,521 | ₩34,279 | ₩34,319 | -0.58% | 2만 |
|---|
| 2026.02.17 | ₩34,345 | ₩34,467 | ₩34,132 | ₩34,400 | +0.16% | 2.8만 |
|---|
| 2026.02.13 | ₩34,346 | ₩34,373 | ₩34,105 | ₩34,346 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩34,172 | ₩34,279 | ₩34,132 | ₩34,212 | +0.12% | 6.5천 |
|---|
| 2026.02.11 | ₩34,306 | ₩34,320 | ₩34,199 | ₩34,212 | -0.27% | 6.4천 |
|---|
| 2026.02.10 | ₩34,185 | ₩34,266 | ₩34,105 | ₩34,212 | +0.08% | 1만 |
|---|
| 2026.02.09 | ₩34,252 | ₩34,252 | ₩34,105 | ₩34,105 | -0.43% | 3.1만 |
|---|
| 2026.02.06 | ₩34,226 | ₩34,252 | ₩34,199 | ₩34,199 | -0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩34,226 | ₩34,226 | ₩34,172 | ₩34,226 | +0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩34,239 | ₩34,239 | ₩34,065 | ₩34,226 | -0.04% | 8.3만 |
|---|
| 2026.02.03 | ₩34,199 | ₩34,239 | ₩34,159 | ₩34,206 | +0.02% | 2만 |
|---|
| 2026.02.02 | ₩34,199 | ₩34,199 | ₩34,078 | ₩34,199 | 0.00% | 1.1만 |
|---|
| 2026.01.30 | ₩34,092 | ₩34,266 | ₩34,065 | ₩34,266 | +0.51% | 9.2만 |
|---|
| 2026.01.29 | ₩34,105 | ₩34,105 | ₩34,011 | ₩34,092 | -0.04% | 2.2만 |
|---|
| 2026.01.28 | ₩34,024 | ₩34,138 | ₩34,024 | ₩34,138 | +0.34% | 2.4만 |
|---|
| 2026.01.27 | ₩34,172 | ₩34,172 | ₩34,024 | ₩34,118 | -0.16% | 2.6만 |
|---|
| 2026.01.26 | ₩34,212 | ₩34,212 | ₩34,112 | ₩34,145 | -0.20% | 2만 |
|---|
| 2026.01.23 | ₩34,145 | ₩34,185 | ₩34,018 | ₩34,159 | +0.04% | 1.4만 |
|---|
| 2026.01.22 | ₩34,105 | ₩34,226 | ₩34,092 | ₩34,159 | +0.16% | 1.5만 |
|---|
| 2026.01.21 | ₩34,011 | ₩34,078 | ₩33,877 | ₩33,998 | -0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩33,954 | ₩34,011 | ₩33,823 | ₩34,011 | +0.17% | 2.5만 |
|---|
| 2026.01.16 | ₩34,132 | ₩34,159 | ₩33,984 | ₩34,065 | -0.20% | 5.1천 |
|---|
| 2026.01.15 | ₩34,038 | ₩34,159 | ₩33,931 | ₩34,159 | +0.35% | 2.1만 |
|---|
| 2026.01.14 | ₩33,984 | ₩34,011 | ₩33,948 | ₩33,957 | -0.08% | 4.9천 |
|---|
| 2026.01.13 | ₩33,998 | ₩34,011 | ₩33,917 | ₩33,984 | -0.04% | 9.2천 |
|---|
| 2026.01.12 | ₩33,998 | ₩34,038 | ₩33,904 | ₩33,984 | -0.04% | 3.5만 |
|---|
| 2026.01.09 | ₩34,038 | ₩34,038 | ₩33,890 | ₩33,984 | -0.16% | 2만 |
|---|
| 2026.01.08 | ₩33,971 | ₩34,038 | ₩33,904 | ₩33,957 | -0.04% | 9.7천 |
|---|
| 2026.01.07 | ₩34,038 | ₩34,038 | ₩33,877 | ₩33,971 | -0.20% | 3.4만 |
|---|
| 2026.01.06 | ₩34,038 | ₩34,065 | ₩33,931 | ₩34,011 | -0.08% | 1.5만 |
|---|
| 2026.01.05 | ₩34,092 | ₩34,092 | ₩33,931 | ₩34,004 | -0.26% | 1.3만 |
|---|
| 2026.01.02 | ₩34,051 | ₩34,078 | ₩33,951 | ₩34,051 | 0.00% | 2.5만 |
|---|
| 2025.12.31 | ₩34,306 | ₩34,360 | ₩34,051 | ₩34,051 | -0.74% | 62.1만 |
|---|
| 2025.12.30 | ₩34,051 | ₩34,480 | ₩33,991 | ₩34,320 | +0.79% | 14.6만 |
|---|
| 2025.12.29 | ₩33,944 | ₩34,065 | ₩33,879 | ₩34,051 | +0.32% | 3.9만 |
|---|
| 2025.12.26 | ₩33,890 | ₩33,998 | ₩33,864 | ₩33,931 | +0.12% | 4만 |
|---|
| 2025.12.24 | ₩33,904 | ₩33,984 | ₩33,843 | ₩33,957 | +0.16% | 2.2만 |
|---|
| 2025.12.23 | ₩33,890 | ₩33,931 | ₩33,830 | ₩33,931 | +0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩33,971 | ₩33,971 | ₩33,743 | ₩33,890 | -0.24% | 61.2만 |
|---|
| 2025.12.19 | ₩34,668 | ₩34,749 | ₩34,588 | ₩34,668 | 0.00% | 79.3만 |
|---|
| 2025.12.18 | ₩34,615 | ₩34,722 | ₩34,548 | ₩34,668 | +0.15% | 7.3만 |
|---|
| 2025.12.17 | ₩34,561 | ₩34,574 | ₩34,413 | ₩34,548 | -0.04% | 1.2만 |
|---|
| 2025.12.16 | ₩34,494 | ₩34,574 | ₩34,400 | ₩34,574 | +0.23% | 12.1만 |
|---|
| 2025.12.15 | ₩34,413 | ₩34,467 | ₩34,346 | ₩34,413 | 0.00% | 3.7만 |
|---|
| 2025.12.12 | ₩34,333 | ₩34,467 | ₩34,320 | ₩34,440 | +0.31% | 1.8만 |
|---|
| 2025.12.11 | ₩34,521 | ₩34,548 | ₩34,373 | ₩34,387 | -0.39% | 6.3만 |
|---|
| 2025.12.10 | ₩34,346 | ₩34,507 | ₩34,252 | ₩34,480 | +0.39% | 2.9만 |
|---|
| 2025.12.09 | ₩34,293 | ₩34,333 | ₩34,199 | ₩34,326 | +0.10% | 8.9만 |
|---|
| 2025.12.08 | ₩34,279 | ₩34,293 | ₩34,152 | ₩34,239 | -0.12% | 4.2만 |
|---|
| 2025.12.05 | ₩34,279 | ₩34,279 | ₩34,218 | ₩34,239 | -0.12% | 1.4만 |
|---|
| 2025.12.04 | ₩34,293 | ₩34,313 | ₩34,185 | ₩34,266 | -0.08% | 1.4만 |
|---|
| 2025.12.03 | ₩34,239 | ₩34,306 | ₩34,199 | ₩34,266 | +0.08% | 11.6만 |
|---|
| 2025.12.02 | ₩34,346 | ₩34,346 | ₩34,172 | ₩34,279 | -0.20% | 5.6만 |
|---|
| 2025.12.01 | ₩34,159 | ₩34,346 | ₩34,078 | ₩34,346 | +0.55% | 9.1만 |
|---|
| 2025.11.28 | ₩34,166 | ₩34,279 | ₩34,118 | ₩34,118 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩34,212 | ₩34,212 | ₩34,105 | ₩34,118 | -0.27% | 11만 |
|---|
| 2025.11.25 | ₩34,185 | ₩34,325 | ₩33,971 | ₩34,159 | -0.08% | 2.5만 |
|---|
| 2025.11.24 | ₩34,279 | ₩34,306 | ₩34,051 | ₩34,118 | -0.47% | 2.6만 |
|---|
| 2025.11.21 | ₩34,159 | ₩34,266 | ₩34,011 | ₩34,145 | -0.04% | 3.9만 |
|---|
| 2025.11.20 | ₩34,239 | ₩34,337 | ₩34,024 | ₩34,172 | -0.20% | 3만 |
|---|
| 2025.11.19 | ₩34,346 | ₩34,346 | ₩34,118 | ₩34,239 | -0.31% | 7.3만 |
|---|
| 2025.11.18 | ₩34,199 | ₩34,521 | ₩34,199 | ₩34,333 | +0.39% | 2.5만 |
|---|
| 2025.11.17 | ₩34,306 | ₩34,306 | ₩34,105 | ₩34,199 | -0.31% | 1.2만 |
|---|
| 2025.11.14 | ₩34,185 | ₩34,387 | ₩34,159 | ₩34,212 | +0.08% | 7만 |
|---|
| 2025.11.13 | ₩34,172 | ₩34,185 | ₩34,078 | ₩34,185 | +0.04% | 10.4만 |
|---|
| 2025.11.12 | ₩34,024 | ₩34,252 | ₩33,998 | ₩34,138 | +0.34% | 5.4만 |
|---|
| 2025.11.11 | ₩34,024 | ₩34,024 | ₩33,971 | ₩33,997 | -0.08% | 2.1만 |
|---|
| 2025.11.10 | ₩34,132 | ₩34,132 | ₩33,944 | ₩33,998 | -0.39% | 3.3만 |
|---|
| 2025.11.07 | ₩33,998 | ₩34,024 | ₩33,890 | ₩34,024 | +0.08% | 1.4만 |
|---|
| 2025.11.06 | ₩34,024 | ₩34,065 | ₩33,931 | ₩34,011 | -0.04% | 2.4만 |
|---|
| 2025.11.05 | ₩34,011 | ₩34,038 | ₩33,917 | ₩34,024 | +0.04% | 3.1만 |
|---|
| 2025.11.04 | ₩33,971 | ₩34,024 | ₩33,823 | ₩33,971 | 0.00% | 1.3만 |
|---|
| 2025.11.03 | ₩33,998 | ₩34,159 | ₩33,971 | ₩33,984 | -0.04% | 4.1만 |
|---|
| 2025.10.31 | ₩34,132 | ₩34,132 | ₩33,931 | ₩34,024 | -0.31% | 20.7만 |
|---|
| 2025.10.30 | ₩34,132 | ₩34,132 | ₩34,022 | ₩34,092 | -0.12% | 1.2만 |
|---|
| 2025.10.29 | ₩34,172 | ₩34,172 | ₩34,051 | ₩34,145 | -0.08% | 36.2만 |
|---|
| 2025.10.28 | ₩34,105 | ₩34,172 | ₩34,039 | ₩34,105 | 0.00% | 5만 |
|---|
| 2025.10.27 | ₩34,038 | ₩34,185 | ₩33,984 | ₩34,065 | +0.08% | 13.8만 |
|---|
| 2025.10.24 | ₩34,159 | ₩34,172 | ₩34,073 | ₩34,132 | -0.08% | 2.3만 |
|---|
| 2025.10.23 | ₩34,078 | ₩34,145 | ₩34,038 | ₩34,078 | 0.00% | 3만 |
|---|
| 2025.10.22 | ₩34,105 | ₩34,105 | ₩33,998 | ₩34,092 | -0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩34,065 | ₩34,118 | ₩34,011 | ₩34,038 | -0.08% | 3.5만 |
|---|
| 2025.10.20 | ₩34,065 | ₩34,159 | ₩34,011 | ₩34,024 | -0.12% | 5.3만 |
|---|
| 2025.10.17 | ₩34,172 | ₩34,172 | ₩33,931 | ₩34,038 | -0.39% | 5.9만 |
|---|
| 2025.10.16 | ₩34,172 | ₩34,212 | ₩33,944 | ₩34,065 | -0.31% | 5.9만 |
|---|
| 2025.10.15 | ₩34,252 | ₩34,279 | ₩33,998 | ₩34,185 | -0.20% | 1.6만 |
|---|
| 2025.10.14 | ₩34,051 | ₩34,159 | ₩33,910 | ₩34,145 | +0.28% | 1.7만 |
|---|
| 2025.10.13 | ₩34,159 | ₩34,159 | ₩33,864 | ₩34,065 | -0.27% | 1.2만 |
|---|
| 2025.10.10 | ₩34,105 | ₩34,185 | ₩33,931 | ₩34,105 | 0.00% | 4.2만 |
|---|
