시장 데이터를 불러오는 중
전체 종목
Citizens Financial Group, Inc. Common Stock 과거 주가
Citizens Financial Group, Inc. Common Stock · CFG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Citizens Financial Group, Inc. Common Stock · CFG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,493 | ₩85,882 | ₩84,636 | ₩85,185 | -0.36% | 330.9만 |
| 2026.10.08 | ₩83,805 | ₩85,895 | ₩83,316 | ₩85,882 | +2.48% | 605.5만 |
| 2026.10.07 | ₩85,225 | ₩85,265 | ₩83,872 | ₩84,515 | -0.83% | 437.2만 |
| 2026.10.06 | ₩86,311 | ₩86,786 | ₩85,399 | ₩85,882 | -0.50% | 423.7만 |
| 2026.10.05 | ₩86,217 | ₩87,061 | ₩85,647 | ₩86,177 | -0.05% | 348.9만 |
| 2026.10.02 | ₩85,828 | ₩86,592 | ₩85,547 | ₩86,203 | +0.44% | 499.2만 |
| 2026.10.01 | ₩84,796 | ₩85,386 | ₩82,786 | ₩85,359 | +0.66% | 631.9만 |
| 2026.09.30 | ₩85,734 | ₩86,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,440 |
| -0.34% |
| 446.1만 |
| 2026.09.29 | ₩86,686 | ₩87,222 | ₩85,165 | ₩85,614 | -1.24% | 445.5만 |
|---|
| 2026.09.28 | ₩87,611 | ₩87,624 | ₩86,626 | ₩86,833 | -0.89% | 357.8만 |
|---|
| 2026.09.25 | ₩87,141 | ₩88,133 | ₩86,686 | ₩87,812 | +0.77% | 385.2만 |
|---|
| 2026.09.24 | ₩86,793 | ₩86,947 | ₩85,560 | ₩86,739 | -0.06% | 428만 |
|---|
| 2026.09.23 | ₩87,101 | ₩88,093 | ₩86,485 | ₩86,579 | -0.60% | 470.2만 |
|---|
| 2026.09.22 | ₩90,451 | ₩90,612 | ₩87,570 | ₩87,758 | -2.98% | 489.6만 |
|---|
| 2026.09.21 | ₩89,781 | ₩90,693 | ₩89,714 | ₩90,264 | +0.54% | 317.2만 |
|---|
| 2026.09.18 | ₩89,942 | ₩90,398 | ₩89,245 | ₩89,835 | -0.12% | 559.9만 |
|---|
| 2026.09.17 | ₩91,108 | ₩91,590 | ₩89,393 | ₩90,304 | -0.88% | 326.3만 |
|---|
| 2026.09.16 | ₩94,136 | ₩94,136 | ₩87,986 | ₩89,567 | -4.85% | 514.3만 |
|---|
| 2026.09.15 | ₩94,646 | ₩95,289 | ₩93,239 | ₩94,123 | -0.55% | 308.4만 |
|---|
| 2026.09.14 | ₩94,190 | ₩95,275 | ₩93,185 | ₩94,525 | +0.36% | 503.8만 |
|---|
| 2026.09.11 | ₩94,686 | ₩94,914 | ₩92,689 | ₩94,445 | -0.25% | 220.9만 |
|---|
| 2026.09.10 | ₩92,461 | ₩93,413 | ₩91,959 | ₩93,306 | +0.91% | 582.4만 |
|---|
| 2026.09.09 | ₩92,796 | ₩94,043 | ₩91,727 | ₩92,957 | +0.17% | 256만 |
|---|
| 2026.09.08 | ₩94,592 | ₩95,141 | ₩93,748 | ₩93,788 | -0.85% | 274만 |
|---|
| 2026.09.04 | ₩94,351 | ₩95,329 | ₩94,351 | ₩94,847 | +0.53% | 194.8만 |
|---|
| 2026.09.03 | ₩92,475 | ₩95,383 | ₩92,475 | ₩94,914 | +2.64% | 287.1만 |
|---|
| 2026.09.02 | ₩91,684 | ₩94,753 | ₩91,671 | ₩93,507 | +1.99% | 505.5만 |
|---|
| 2026.09.01 | ₩91,899 | ₩92,890 | ₩90,679 | ₩91,336 | -0.61% | 350.5만 |
|---|
| 2026.08.31 | ₩92,944 | ₩92,957 | ₩91,651 | ₩92,287 | -0.71% | 477.6만 |
|---|
| 2026.08.28 | ₩94,672 | ₩95,141 | ₩93,359 | ₩93,413 | -1.33% | 239.3만 |
|---|
| 2026.08.27 | ₩93,426 | ₩94,451 | ₩92,897 | ₩94,043 | +0.66% | 228.9만 |
|---|
| 2026.08.26 | ₩93,882 | ₩94,753 | ₩93,486 | ₩94,458 | +0.61% | 153.1만 |
|---|
| 2026.08.25 | ₩94,270 | ₩94,270 | ₩93,239 | ₩93,574 | -0.74% | 205.7만 |
|---|
| 2026.08.24 | ₩93,734 | ₩95,049 | ₩93,587 | ₩94,110 | +0.40% | 229.8만 |
|---|
| 2026.08.21 | ₩94,311 | ₩94,739 | ₩92,861 | ₩93,614 | -0.74% | 438만 |
|---|
| 2026.08.20 | ₩94,485 | ₩94,880 | ₩93,366 | ₩93,413 | -1.13% | 211.8만 |
|---|
| 2026.08.19 | ₩98,813 | ₩99,021 | ₩94,666 | ₩94,820 | -4.04% | 328.2만 |
|---|
| 2026.08.18 | ₩100,032 | ₩100,488 | ₩97,969 | ₩98,438 | -1.59% | 289.7만 |
|---|
| 2026.08.17 | ₩99,697 | ₩100,944 | ₩99,577 | ₩99,577 | -0.12% | 300.5만 |
|---|
| 2026.08.14 | ₩98,974 | ₩100,314 | ₩98,646 | ₩100,140 | +1.18% | 191.9만 |
|---|
| 2026.08.13 | ₩99,630 | ₩100,079 | ₩98,954 | ₩99,309 | -0.32% | 373.5만 |
|---|
| 2026.08.12 | ₩98,411 | ₩99,463 | ₩97,761 | ₩99,041 | +0.64% | 262.3만 |
|---|
| 2026.08.11 | ₩97,527 | ₩98,465 | ₩97,004 | ₩97,808 | +0.29% | 426.1만 |
|---|
| 2026.08.10 | ₩96,709 | ₩97,701 | ₩96,307 | ₩97,379 | +0.69% | 207.2만 |
|---|
| 2026.08.07 | ₩96,522 | ₩97,741 | ₩95,932 | ₩97,379 | +0.89% | 200만 |
|---|
| 2026.08.06 | ₩99,496 | ₩99,805 | ₩96,790 | ₩97,058 | -2.45% | 391.2만 |
|---|
| 2026.08.05 | ₩99,175 | ₩99,878 | ₩98,518 | ₩98,625 | -0.55% | 250.5만 |
|---|
| 2026.08.04 | ₩97,232 | ₩99,416 | ₩97,232 | ₩98,733 | +1.54% | 343만 |
|---|
| 2026.08.03 | ₩96,039 | ₩97,500 | ₩95,852 | ₩97,419 | +1.44% | 273.5만 |
|---|
| 2026.07.31 | ₩96,347 | ₩96,897 | ₩95,463 | ₩96,012 | -0.35% | 274.2만 |
|---|
| 2026.07.30 | ₩96,012 | ₩96,354 | ₩93,855 | ₩96,120 | +0.11% | 541.4만 |
|---|
| 2026.07.29 | ₩96,642 | ₩97,714 | ₩95,543 | ₩95,557 | -1.12% | 413.3만 |
|---|
| 2026.07.28 | ₩95,584 | ₩97,915 | ₩95,356 | ₩97,741 | +2.26% | 512.6만 |
|---|
| 2026.07.27 | ₩96,790 | ₩97,634 | ₩94,579 | ₩95,275 | -1.56% | 364.3만 |
|---|
| 2026.07.24 | ₩96,347 | ₩96,924 | ₩95,744 | ₩96,321 | -0.03% | 293.8만 |
|---|
| 2026.07.23 | ₩95,838 | ₩96,696 | ₩94,739 | ₩96,213 | +0.39% | 498.6만 |
|---|
| 2026.07.22 | ₩96,227 | ₩97,232 | ₩96,106 | ₩97,071 | +0.88% | 346.6만 |
|---|
| 2026.07.21 | ₩96,227 | ₩98,759 | ₩94,873 | ₩96,481 | +0.26% | 491.2만 |
|---|
| 2026.07.20 | ₩97,312 | ₩97,949 | ₩95,785 | ₩95,811 | -1.54% | 426만 |
|---|
| 2026.07.17 | ₩99,014 | ₩99,376 | ₩96,254 | ₩97,004 | -2.03% | 663.8만 |
|---|
| 2026.07.16 | ₩98,893 | ₩100,099 | ₩96,925 | ₩99,697 | +0.81% | 976.3만 |
|---|
| 2026.07.15 | ₩94,605 | ₩95,443 | ₩94,257 | ₩95,302 | +0.74% | 513만 |
|---|
| 2026.07.14 | ₩94,833 | ₩95,664 | ₩93,332 | ₩94,230 | -0.64% | 494.1만 |
|---|
| 2026.07.13 | ₩94,458 | ₩94,739 | ₩93,185 | ₩94,284 | -0.18% | 405.2만 |
|---|
| 2026.07.10 | ₩94,110 | ₩94,699 | ₩93,446 | ₩94,257 | +0.16% | 369.1만 |
|---|
| 2026.07.09 | ₩92,555 | ₩94,016 | ₩92,240 | ₩93,614 | +1.14% | 508.6만 |
|---|
| 2026.07.08 | ₩94,927 | ₩94,927 | ₩91,068 | ₩91,872 | -3.22% | 901.5만 |
|---|
| 2026.07.07 | ₩97,741 | ₩97,741 | ₩95,945 | ₩96,187 | -1.59% | 580.7만 |
|---|
| 2026.07.06 | ₩94,270 | ₩96,642 | ₩94,270 | ₩96,629 | +2.50% | 470.5만 |
|---|
| 2026.07.02 | ₩97,098 | ₩97,098 | ₩94,418 | ₩95,115 | -2.04% | 511.8만 |
|---|
| 2026.07.01 | ₩93,239 | ₩96,689 | ₩93,145 | ₩96,240 | +3.22% | 574.4만 |
|---|
| 2026.06.30 | ₩94,043 | ₩94,190 | ₩93,118 | ₩93,895 | -0.16% | 472.8만 |
|---|
| 2026.06.29 | ₩93,922 | ₩94,860 | ₩93,748 | ₩94,378 | +0.49% | 330.5만 |
|---|
| 2026.06.26 | ₩95,128 | ₩95,182 | ₩93,466 | ₩94,337 | -0.83% | 469.7만 |
|---|
| 2026.06.25 | ₩93,533 | ₩95,416 | ₩93,533 | ₩94,686 | +1.23% | 512.4만 |
|---|
| 2026.06.24 | ₩92,595 | ₩93,734 | ₩92,461 | ₩93,078 | +0.52% | 444.7만 |
|---|
| 2026.06.23 | ₩90,786 | ₩92,575 | ₩90,392 | ₩92,448 | +1.83% | 439.1만 |
|---|
| 2026.06.22 | ₩90,438 | ₩91,899 | ₩89,993 | ₩91,108 | +0.74% | 363.1만 |
|---|
| 2026.06.18 | ₩89,982 | ₩90,800 | ₩89,487 | ₩89,889 | -0.10% | 788.5만 |
|---|
| 2026.06.17 | ₩90,143 | ₩91,523 | ₩89,004 | ₩89,487 | -0.73% | 491.4만 |
|---|
| 2026.06.16 | ₩89,755 | ₩90,639 | ₩89,393 | ₩90,143 | +0.43% | 448.9만 |
|---|
| 2026.06.15 | ₩92,046 | ₩92,126 | ₩89,152 | ₩89,312 | -2.97% | 440.9만 |
|---|
| 2026.06.12 | ₩90,384 | ₩90,961 | ₩89,621 | ₩90,652 | +0.30% | 406.5만 |
|---|
| 2026.06.11 | ₩87,450 | ₩89,219 | ₩87,168 | ₩89,125 | +1.92% | 393.8만 |
|---|
| 2026.06.10 | ₩88,187 | ₩89,600 | ₩87,007 | ₩87,048 | -1.29% | 527.8만 |
|---|
| 2026.06.09 | ₩86,967 | ₩88,515 | ₩86,485 | ₩87,999 | +1.19% | 518만 |
|---|
| 2026.06.08 | ₩86,177 | ₩87,034 | ₩85,473 | ₩86,230 | +0.06% | 438.8만 |
|---|
| 2026.06.05 | ₩85,681 | ₩86,525 | ₩85,212 | ₩85,734 | +0.06% | 367.2만 |
|---|
| 2026.06.04 | ₩83,483 | ₩85,674 | ₩83,296 | ₩85,627 | +2.57% | 516.2만 |
|---|
| 2026.06.03 | ₩83,095 | ₩83,363 | ₩82,023 | ₩82,451 | -0.77% | 330.3만 |
|---|
| 2026.06.02 | ₩81,299 | ₩83,671 | ₩81,152 | ₩83,497 | +2.70% | 580만 |
|---|
| 2026.06.01 | ₩82,076 | ₩82,411 | ₩80,770 | ₩81,446 | -0.77% | 542.3만 |
|---|
| 2026.05.29 | ₩81,781 | ₩83,778 | ₩81,781 | ₩83,430 | +2.02% | 859.2만 |
|---|
| 2026.05.28 | ₩85,359 | ₩85,359 | ₩82,912 | ₩83,631 | -2.03% | 475.3만 |
|---|
| 2026.05.27 | ₩85,319 | ₩85,721 | ₩84,220 | ₩84,528 | -0.93% | 223만 |
|---|
| 2026.05.26 | ₩84,743 | ₩85,795 | ₩84,555 | ₩85,292 | +0.65% | 355만 |
|---|
| 2026.05.22 | ₩84,113 | ₩84,964 | ₩83,912 | ₩84,274 | +0.19% | 274.1만 |
|---|
| 2026.05.21 | ₩83,671 | ₩84,394 | ₩83,148 | ₩84,126 | +0.54% | 302.9만 |
|---|
| 2026.05.20 | ₩82,853 | ₩84,448 | ₩81,688 | ₩84,193 | +1.62% | 358.4만 |
|---|
| 2026.05.19 | ₩81,996 | ₩82,585 | ₩80,642 | ₩82,183 | +0.23% | 401.3만 |
|---|
| 2026.05.18 | ₩81,808 | ₩82,599 | ₩81,587 | ₩81,956 | +0.18% | 319.9만 |
|---|
| 2026.05.15 | ₩81,929 | ₩82,224 | ₩80,059 | ₩81,554 | -0.46% | 416만 |
|---|
| 2026.05.14 | ₩81,513 | ₩82,726 | ₩81,513 | ₩81,982 | +0.58% | 241.9만 |
|---|
| 2026.05.13 | ₩82,800 | ₩83,564 | ₩80,870 | ₩80,977 | -2.20% | 325.8만 |
|---|
| 2026.05.12 | ₩83,296 | ₩83,671 | ₩81,915 | ₩83,014 | -0.34% | 412만 |
|---|
| 2026.05.11 | ₩86,150 | ₩86,150 | ₩83,014 | ₩83,296 | -3.31% | 552.8만 |
|---|
| 2026.05.08 | ₩86,458 | ₩86,940 | ₩84,930 | ₩85,399 | -1.22% | 374.9만 |
|---|
| 2026.05.07 | ₩87,812 | ₩88,441 | ₩85,942 | ₩86,056 | -2.00% | 465.6만 |
|---|
| 2026.05.06 | ₩86,967 | ₩88,348 | ₩86,967 | ₩87,932 | +1.11% | 515.4만 |
|---|
| 2026.05.05 | ₩85,453 | ₩86,713 | ₩85,024 | ₩86,244 | +0.93% | 369만 |
|---|
| 2026.05.04 | ₩85,708 | ₩86,250 | ₩84,877 | ₩85,172 | -0.63% | 320.5만 |
|---|
| 2026.05.01 | ₩86,766 | ₩87,302 | ₩85,949 | ₩86,324 | -0.51% | 261.4만 |
|---|
| 2026.04.30 | ₩85,520 | ₩87,470 | ₩84,944 | ₩87,168 | +1.93% | 398.1만 |
|---|
| 2026.04.29 | ₩87,490 | ₩87,838 | ₩86,016 | ₩86,297 | -1.36% | 321.1만 |
|---|
| 2026.04.28 | ₩87,704 | ₩88,240 | ₩86,498 | ₩87,088 | -0.70% | 469.4만 |
|---|
| 2026.04.27 | ₩86,244 | ₩87,222 | ₩85,734 | ₩86,806 | +0.65% | 307.6만 |
|---|
| 2026.04.24 | ₩87,383 | ₩87,383 | ₩85,245 | ₩85,480 | -2.18% | 384.5만 |
|---|
| 2026.04.23 | ₩87,624 | ₩88,120 | ₩85,855 | ₩87,329 | -0.34% | 475.6만 |
|---|
| 2026.04.22 | ₩88,240 | ₩88,629 | ₩87,021 | ₩87,316 | -1.05% | 598만 |
|---|
| 2026.04.21 | ₩88,441 | ₩89,580 | ₩87,195 | ₩87,503 | -1.06% | 560.6만 |
|---|
| 2026.04.20 | ₩85,775 | ₩88,294 | ₩85,775 | ₩88,120 | +2.73% | 484.6만 |
|---|
| 2026.04.17 | ₩87,262 | ₩88,522 | ₩86,029 | ₩86,364 | -1.03% | 959.5만 |
|---|
| 2026.04.16 | ₩85,761 | ₩87,590 | ₩85,694 | ₩86,311 | +0.64% | 746.9만 |
|---|
| 2026.04.15 | ₩87,128 | ₩87,972 | ₩86,197 | ₩87,356 | +0.26% | 478.8만 |
|---|
| 2026.04.14 | ₩86,699 | ₩87,383 | ₩85,915 | ₩86,927 | +0.26% | 447.5만 |
|---|
| 2026.04.13 | ₩85,252 | ₩86,833 | ₩84,810 | ₩86,780 | +1.79% | 354.2만 |
|---|
| 2026.04.10 | ₩86,954 | ₩87,001 | ₩85,902 | ₩85,989 | -1.11% | 402.2만 |
|---|
| 2026.04.09 | ₩85,038 | ₩87,463 | ₩85,038 | ₩87,061 | +2.38% | 467.1만 |
|---|
| 2026.04.08 | ₩85,359 | ₩86,029 | ₩84,703 | ₩85,466 | +0.13% | 546.6만 |
|---|
| 2026.04.07 | ₩81,781 | ₩82,746 | ₩81,647 | ₩82,545 | +0.93% | 410.2만 |
|---|
| 2026.04.06 | ₩81,647 | ₩82,351 | ₩81,245 | ₩82,291 | +0.79% | 265만 |
|---|
| 2026.04.02 | ₩79,691 | ₩81,808 | ₩79,061 | ₩81,728 | +2.56% | 376만 |
|---|
| 2026.04.01 | ₩81,540 | ₩82,384 | ₩80,910 | ₩81,165 | -0.46% | 557.3만 |
|---|
| 2026.03.31 | ₩78,525 | ₩80,696 | ₩77,761 | ₩80,361 | +2.34% | 623.9만 |
|---|
| 2026.03.30 | ₩77,869 | ₩77,962 | ₩76,535 | ₩76,984 | -1.14% | 307.9만 |
|---|
| 2026.03.27 | ₩77,882 | ₩77,976 | ₩76,770 | ₩77,426 | -0.58% | 456.5만 |
|---|
| 2026.03.26 | ₩78,807 | ₩79,544 | ₩78,163 | ₩78,472 | -0.43% | 358.2만 |
|---|
| 2026.03.25 | ₩79,879 | ₩80,629 | ₩78,485 | ₩79,624 | -0.32% | 368.4만 |
|---|
| 2026.03.24 | ₩76,810 | ₩79,597 | ₩76,810 | ₩78,981 | +2.83% | 508.8만 |
|---|
| 2026.03.23 | ₩78,686 | ₩79,221 | ₩77,614 | ₩77,694 | -1.26% | 350.8만 |
|---|
| 2026.03.20 | ₩76,475 | ₩76,931 | ₩75,470 | ₩76,408 | -0.09% | 911.8만 |
|---|
| 2026.03.19 | ₩75,323 | ₩76,850 | ₩74,706 | ₩76,448 | +1.49% | 438.1만 |
|---|
| 2026.03.18 | ₩76,381 | ₩77,386 | ₩75,450 | ₩75,885 | -0.65% | 411.4만 |
|---|
| 2026.03.17 | ₩76,636 | ₩77,038 | ₩75,859 | ₩76,502 | -0.17% | 293.1만 |
|---|
| 2026.03.16 | ₩75,631 | ₩76,462 | ₩75,242 | ₩75,524 | -0.14% | 401.5만 |
|---|
| 2026.03.13 | ₩76,730 | ₩77,172 | ₩74,358 | ₩74,559 | -2.83% | 459.5만 |
|---|
| 2026.03.12 | ₩76,381 | ₩77,567 | ₩75,927 | ₩76,301 | -0.11% | 543.8만 |
|---|
| 2026.03.11 | ₩78,512 | ₩78,941 | ₩77,038 | ₩78,405 | -0.14% | 493.2만 |
|---|
| 2026.03.10 | ₩78,257 | ₩80,171 | ₩76,971 | ₩78,914 | +0.84% | 568.8만 |
|---|
| 2026.03.09 | ₩77,333 | ₩78,137 | ₩74,713 | ₩78,137 | +1.04% | 700.5만 |
|---|
| 2026.03.06 | ₩77,386 | ₩78,083 | ₩75,711 | ₩77,775 | +0.50% | 654.8만 |
|---|
| 2026.03.05 | ₩79,624 | ₩80,669 | ₩78,793 | ₩79,785 | +0.20% | 532.8만 |
|---|
| 2026.03.04 | ₩80,482 | ₩81,138 | ₩79,436 | ₩80,669 | +0.23% | 526.8만 |
|---|
| 2026.03.03 | ₩79,651 | ₩80,763 | ₩78,512 | ₩79,972 | +0.40% | 678.4만 |
|---|
| 2026.03.02 | ₩79,262 | ₩82,277 | ₩78,539 | ₩81,862 | +3.28% | 628.3만 |
|---|
| 2026.02.27 | ₩84,106 | ₩84,106 | ₩79,691 | ₩80,656 | -4.10% | 971만 |
|---|
| 2026.02.26 | ₩84,823 | ₩86,384 | ₩84,616 | ₩85,574 | +0.88% | 596만 |
|---|
| 2026.02.25 | ₩84,274 | ₩84,944 | ₩83,550 | ₩84,502 | +0.27% | 407.2만 |
|---|
| 2026.02.24 | ₩83,148 | ₩84,019 | ₩82,143 | ₩83,175 | +0.03% | 312.1만 |
|---|
| 2026.02.23 | ₩87,101 | ₩87,678 | ₩83,014 | ₩83,738 | -3.86% | 523만 |
|---|
| 2026.02.20 | ₩86,431 | ₩87,611 | ₩85,714 | ₩87,490 | +1.22% | 618.5만 |
|---|
| 2026.02.19 | ₩86,579 | ₩86,967 | ₩85,306 | ₩86,552 | -0.03% | 400.3만 |
|---|
| 2026.02.18 | ₩86,431 | ₩87,959 | ₩86,297 | ₩87,155 | +0.84% | 514.9만 |
|---|
| 2026.02.17 | ₩86,981 | ₩88,830 | ₩86,190 | ₩86,284 | -0.80% | 440.5만 |
|---|
| 2026.02.13 | ₩86,083 | ₩87,503 | ₩85,198 | ₩87,235 | +1.34% | 363.3만 |
|---|
| 2026.02.12 | ₩90,317 | ₩90,800 | ₩85,641 | ₩86,806 | -3.89% | 698.2만 |
|---|
| 2026.02.11 | ₩91,282 | ₩92,180 | ₩88,575 | ₩89,594 | -1.85% | 547.8만 |
|---|
| 2026.02.10 | ₩90,411 | ₩92,167 | ₩89,607 | ₩90,518 | +0.12% | 549.7만 |
|---|
| 2026.02.09 | ₩90,585 | ₩92,006 | ₩90,585 | ₩90,719 | +0.15% | 498.7만 |
|---|
| 2026.02.06 | ₩90,465 | ₩91,604 | ₩90,043 | ₩91,282 | +0.90% | 496.7만 |
|---|
| 2026.02.05 | ₩88,441 | ₩89,500 | ₩87,718 | ₩89,272 | +0.94% | 534.2만 |
|---|
| 2026.02.04 | ₩88,240 | ₩90,451 | ₩88,240 | ₩89,245 | +1.14% | 678.8만 |
|---|
| 2026.02.03 | ₩87,423 | ₩88,683 | ₩86,619 | ₩88,401 | +1.12% | 679만 |
|---|
| 2026.02.02 | ₩84,448 | ₩87,088 | ₩84,033 | ₩86,914 | +2.92% | 520.9만 |
|---|
| 2026.01.30 | ₩84,528 | ₩85,440 | ₩83,885 | ₩84,394 | -0.16% | 668만 |
|---|
| 2026.01.29 | ₩84,930 | ₩85,935 | ₩83,939 | ₩85,078 | +0.17% | 437.1만 |
|---|
| 2026.01.28 | ₩85,011 | ₩85,225 | ₩83,805 | ₩84,314 | -0.82% | 399.4만 |
|---|
| 2026.01.27 | ₩84,327 | ₩85,051 | ₩83,806 | ₩84,984 | +0.78% | 359.6만 |
|---|
| 2026.01.26 | ₩84,193 | ₩84,877 | ₩83,418 | ₩83,778 | -0.49% | 511.4만 |
|---|
| 2026.01.23 | ₩85,600 | ₩85,734 | ₩83,376 | ₩83,939 | -1.94% | 520.5만 |
|---|
| 2026.01.22 | ₩86,257 | ₩88,281 | ₩85,788 | ₩86,096 | -0.19% | 720.4만 |
|---|
| 2026.01.21 | ₩81,406 | ₩86,123 | ₩80,843 | ₩85,842 | +5.45% | 1172.7만 |
|---|
| 2026.01.20 | ₩80,388 | ₩81,554 | ₩79,731 | ₩80,147 | -0.30% | 947만 |
|---|
| 2026.01.16 | ₩81,071 | ₩82,197 | ₩81,004 | ₩81,500 | +0.53% | 655.2만 |
|---|
| 2026.01.15 | ₩80,294 | ₩81,781 | ₩80,294 | ₩81,219 | +1.15% | 542.4만 |
|---|
| 2026.01.14 | ₩79,825 | ₩80,629 | ₩78,941 | ₩80,307 | +0.60% | 567.5만 |
|---|
| 2026.01.13 | ₩81,071 | ₩81,433 | ₩79,979 | ₩80,106 | -1.19% | 490.3만 |
|---|
| 2026.01.12 | ₩80,147 | ₩81,125 | ₩79,678 | ₩80,669 | +0.65% | 434.3만 |
|---|
| 2026.01.09 | ₩82,210 | ₩82,773 | ₩81,065 | ₩81,111 | -1.34% | 371.9만 |
|---|
| 2026.01.08 | ₩81,513 | ₩83,296 | ₩81,030 | ₩82,049 | +0.66% | 481.4만 |
|---|
| 2026.01.07 | ₩83,148 | ₩83,269 | ₩81,493 | ₩81,728 | -1.71% | 483만 |
|---|
| 2026.01.06 | ₩81,554 | ₩83,282 | ₩81,346 | ₩83,269 | +2.10% | 432.6만 |
|---|
| 2026.01.05 | ₩80,240 | ₩82,518 | ₩79,704 | ₩81,808 | +1.95% | 584.2만 |
|---|
| 2026.01.02 | ₩78,338 | ₩79,932 | ₩78,056 | ₩79,584 | +1.59% | 686.3만 |
|---|
| 2025.12.31 | ₩78,880 | ₩79,209 | ₩78,244 | ₩78,271 | -0.77% | 239.6만 |
|---|
| 2025.12.30 | ₩79,396 | ₩79,503 | ₩78,679 | ₩78,994 | -0.51% | 206.5만 |
|---|
| 2025.12.29 | ₩80,200 | ₩80,334 | ₩79,175 | ₩79,249 | -1.19% | 233.2만 |
|---|
| 2025.12.26 | ₩80,214 | ₩80,401 | ₩79,765 | ₩80,173 | -0.05% | 189.2만 |
|---|
| 2025.12.24 | ₩79,986 | ₩80,408 | ₩79,544 | ₩80,214 | +0.28% | 111.2만 |
|---|
| 2025.12.23 | ₩80,348 | ₩80,535 | ₩79,691 | ₩79,745 | -0.75% | 302.3만 |
|---|
| 2025.12.22 | ₩79,503 | ₩80,267 | ₩79,463 | ₩80,240 | +0.93% | 317.1만 |
|---|
| 2025.12.19 | ₩78,565 | ₩79,503 | ₩78,378 | ₩79,316 | +0.96% | 661.4만 |
|---|
| 2025.12.18 | ₩78,807 | ₩79,276 | ₩77,842 | ₩78,271 | -0.68% | 409.2만 |
|---|
| 2025.12.17 | ₩78,230 | ₩79,121 | ₩77,962 | ₩78,539 | +0.39% | 466.1만 |
|---|
| 2025.12.16 | ₩78,472 | ₩78,726 | ₩77,594 | ₩77,909 | -0.72% | 422.5만 |
|---|
| 2025.12.15 | ₩78,565 | ₩79,356 | ₩78,029 | ₩78,311 | -0.32% | 470.9만 |
|---|
| 2025.12.12 | ₩78,726 | ₩78,927 | ₩77,373 | ₩78,244 | -0.61% | 572.1만 |
|---|
| 2025.12.11 | ₩77,386 | ₩79,470 | ₩77,225 | ₩78,190 | +1.04% | 792.1만 |
|---|
| 2025.12.10 | ₩75,148 | ₩78,740 | ₩75,014 | ₩78,338 | +4.24% | 1023.4만 |
|---|
| 2025.12.09 | ₩74,653 | ₩76,019 | ₩73,822 | ₩74,961 | +0.41% | 855.8만 |
|---|
| 2025.12.08 | ₩74,559 | ₩75,631 | ₩74,318 | ₩74,720 | +0.22% | 630.9만 |
|---|
| 2025.12.05 | ₩74,599 | ₩75,269 | ₩74,291 | ₩74,318 | -0.38% | 521만 |
|---|
| 2025.12.04 | ₩74,304 | ₩75,101 | ₩74,304 | ₩74,880 | +0.78% | 465.1만 |
|---|
| 2025.12.03 | ₩73,500 | ₩74,653 | ₩73,165 | ₩74,612 | +1.51% | 555.2만 |
|---|
| 2025.12.02 | ₩73,594 | ₩73,822 | ₩72,723 | ₩73,245 | -0.47% | 545만 |
|---|
| 2025.12.01 | ₩72,267 | ₩73,634 | ₩72,066 | ₩73,138 | +1.21% | 502.8만 |
|---|
| 2025.11.28 | ₩72,589 | ₩72,910 | ₩72,415 | ₩72,495 | -0.13% | 150.8만 |
|---|
| 2025.11.26 | ₩72,616 | ₩73,219 | ₩72,334 | ₩72,334 | -0.39% | 351.4만 |
|---|
| 2025.11.25 | ₩71,276 | ₩72,964 | ₩71,008 | ₩72,616 | +1.88% | 433.8만 |
|---|
| 2025.11.24 | ₩69,869 | ₩70,934 | ₩69,641 | ₩70,740 | +1.25% | 393.9만 |
|---|
| 2025.11.21 | ₩68,261 | ₩70,458 | ₩68,006 | ₩70,083 | +2.67% | 533.6만 |
|---|
| 2025.11.20 | ₩69,413 | ₩70,565 | ₩67,818 | ₩67,939 | -2.12% | 418.4만 |
|---|
| 2025.11.19 | ₩67,564 | ₩68,703 | ₩67,269 | ₩68,555 | +1.47% | 341.3만 |
|---|
| 2025.11.18 | ₩66,036 | ₩68,261 | ₩65,661 | ₩67,577 | +2.33% | 449.8만 |
|---|
| 2025.11.17 | ₩68,944 | ₩69,373 | ₩66,224 | ₩66,612 | -3.38% | 496.3만 |
|---|
| 2025.11.14 | ₩68,890 | ₩69,649 | ₩68,153 | ₩69,266 | +0.54% | 346.2만 |
|---|
| 2025.11.13 | ₩70,123 | ₩70,740 | ₩69,152 | ₩69,292 | -1.18% | 305.3만 |
|---|
| 2025.11.12 | ₩70,177 | ₩71,684 | ₩70,157 | ₩70,565 | +0.55% | 388.9만 |
|---|
| 2025.11.11 | ₩70,150 | ₩70,659 | ₩69,574 | ₩70,003 | -0.21% | 294.4만 |
|---|
| 2025.11.10 | ₩69,574 | ₩70,458 | ₩69,266 | ₩70,150 | +0.83% | 336.9만 |
|---|
| 2025.11.07 | ₩67,711 | ₩69,292 | ₩67,457 | ₩69,279 | +2.32% | 353.9만 |
|---|
| 2025.11.06 | ₩68,609 | ₩69,627 | ₩67,812 | ₩68,207 | -0.59% | 431.5만 |
|---|
| 2025.11.05 | ₩67,872 | ₩69,547 | ₩67,430 | ₩68,931 | +1.56% | 305.5만 |
|---|
| 2025.11.04 | ₩67,698 | ₩68,596 | ₩67,041 | ₩67,979 | +0.42% | 357.9만 |
|---|
| 2025.11.03 | ₩68,046 | ₩68,354 | ₩67,135 | ₩68,354 | +0.45% | 389.2만 |
|---|
| 2025.10.31 | ₩67,296 | ₩68,401 | ₩67,041 | ₩68,167 | +1.29% | 318.4만 |
|---|
| 2025.10.30 | ₩67,497 | ₩68,998 | ₩67,269 | ₩67,765 | +0.40% | 354.6만 |
|---|
| 2025.10.29 | ₩67,403 | ₩68,689 | ₩67,055 | ₩67,577 | +0.26% | 325.4만 |
|---|
| 2025.10.28 | ₩69,453 | ₩69,453 | ₩68,421 | ₩68,783 | -0.96% | 382.6만 |
|---|
| 2025.10.27 | ₩70,351 | ₩70,914 | ₩68,897 | ₩69,560 | -1.12% | 506.8만 |
|---|
| 2025.10.24 | ₩68,931 | ₩70,371 | ₩68,736 | ₩69,922 | +1.44% | 313.5만 |
|---|
| 2025.10.23 | ₩67,939 | ₩68,622 | ₩67,631 | ₩68,287 | +0.51% | 407.5만 |
|---|
| 2025.10.22 | ₩68,529 | ₩68,770 | ₩67,403 | ₩67,832 | -1.02% | 423.9만 |
|---|
| 2025.10.21 | ₩67,242 | ₩68,522 | ₩67,095 | ₩68,113 | +1.30% | 396만 |
|---|
| 2025.10.20 | ₩66,291 | ₩67,652 | ₩66,197 | ₩67,390 | +1.66% | 413.7만 |
|---|
| 2025.10.17 | ₩65,353 | ₩66,478 | ₩64,730 | ₩66,076 | +1.11% | 937.9만 |
|---|
| 2025.10.16 | ₩69,520 | ₩69,520 | ₩64,261 | ₩64,844 | -6.73% | 838.6만 |
|---|
| 2025.10.15 | ₩71,021 | ₩71,430 | ₩68,354 | ₩69,279 | -2.45% | 797만 |
|---|
| 2025.10.14 | ₩67,001 | ₩69,668 | ₩67,001 | ₩69,413 | +3.60% | 694.3만 |
|---|
| 2025.10.13 | ₩67,162 | ₩67,684 | ₩66,612 | ₩67,336 | +0.26% | 352.2만 |
|---|
| 2025.10.10 | ₩69,761 | ₩70,083 | ₩65,942 | ₩65,996 | -5.40% | 575.1만 |
|---|