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 | ₩85,203 | ₩85,590 | ₩84,348 | ₩84,896 | -0.36% | 330.9만 |
| 2026.10.08 | ₩83,520 | ₩85,604 | ₩83,033 | ₩85,590 | +2.48% | 605.5만 |
| 2026.10.07 | ₩84,936 | ₩84,976 | ₩83,587 | ₩84,228 | -0.83% | 437.2만 |
| 2026.10.06 | ₩86,018 | ₩86,492 | ₩85,110 | ₩85,590 | -0.50% | 423.7만 |
| 2026.10.05 | ₩85,924 | ₩86,765 | ₩85,357 | ₩85,884 | -0.05% | 348.9만 |
| 2026.10.02 | ₩85,537 | ₩86,298 | ₩85,256 | ₩85,911 | +0.44% | 499.2만 |
| 2026.10.01 | ₩84,509 | ₩85,096 | ₩82,505 | ₩85,069 | +0.66% | 631.9만 |
| 2026.09.30 | ₩85,443 | ₩85,911 | ₩84,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,150 |
| -0.34% |
| 446.1만 |
| 2026.09.29 | ₩86,392 | ₩86,926 | ₩84,876 | ₩85,323 | -1.24% | 445.5만 |
|---|
| 2026.09.28 | ₩87,313 | ₩87,326 | ₩86,331 | ₩86,538 | -0.89% | 357.8만 |
|---|
| 2026.09.25 | ₩86,846 | ₩87,834 | ₩86,392 | ₩87,513 | +0.77% | 385.2만 |
|---|
| 2026.09.24 | ₩86,498 | ₩86,652 | ₩85,270 | ₩86,445 | -0.06% | 428만 |
|---|
| 2026.09.23 | ₩86,806 | ₩87,794 | ₩86,191 | ₩86,285 | -0.60% | 470.2만 |
|---|
| 2026.09.22 | ₩90,144 | ₩90,304 | ₩87,273 | ₩87,460 | -2.98% | 489.6만 |
|---|
| 2026.09.21 | ₩89,476 | ₩90,385 | ₩89,410 | ₩89,957 | +0.54% | 317.2만 |
|---|
| 2026.09.18 | ₩89,637 | ₩90,091 | ₩88,942 | ₩89,530 | -0.12% | 559.9만 |
|---|
| 2026.09.17 | ₩90,799 | ₩91,279 | ₩89,089 | ₩89,997 | -0.88% | 326.3만 |
|---|
| 2026.09.16 | ₩93,817 | ₩93,817 | ₩87,687 | ₩89,263 | -4.85% | 514.3만 |
|---|
| 2026.09.15 | ₩94,324 | ₩94,965 | ₩92,922 | ₩93,803 | -0.55% | 308.4만 |
|---|
| 2026.09.14 | ₩93,870 | ₩94,952 | ₩92,869 | ₩94,204 | +0.36% | 503.8만 |
|---|
| 2026.09.11 | ₩94,364 | ₩94,591 | ₩92,374 | ₩94,124 | -0.25% | 220.9만 |
|---|
| 2026.09.10 | ₩92,147 | ₩93,096 | ₩91,647 | ₩92,989 | +0.91% | 582.4만 |
|---|
| 2026.09.09 | ₩92,481 | ₩93,723 | ₩91,416 | ₩92,642 | +0.17% | 256만 |
|---|
| 2026.09.08 | ₩94,271 | ₩94,818 | ₩93,429 | ₩93,470 | -0.85% | 274만 |
|---|
| 2026.09.04 | ₩94,030 | ₩95,005 | ₩94,030 | ₩94,525 | +0.53% | 194.8만 |
|---|
| 2026.09.03 | ₩92,161 | ₩95,059 | ₩92,161 | ₩94,591 | +2.64% | 287.1만 |
|---|
| 2026.09.02 | ₩91,373 | ₩94,431 | ₩91,360 | ₩93,189 | +1.99% | 505.5만 |
|---|
| 2026.09.01 | ₩91,587 | ₩92,575 | ₩90,371 | ₩91,026 | -0.61% | 350.5만 |
|---|
| 2026.08.31 | ₩92,628 | ₩92,642 | ₩91,339 | ₩91,974 | -0.71% | 477.6만 |
|---|
| 2026.08.28 | ₩94,351 | ₩94,818 | ₩93,042 | ₩93,096 | -1.33% | 239.3만 |
|---|
| 2026.08.27 | ₩93,109 | ₩94,131 | ₩92,581 | ₩93,723 | +0.66% | 228.9만 |
|---|
| 2026.08.26 | ₩93,563 | ₩94,431 | ₩93,169 | ₩94,137 | +0.61% | 153.1만 |
|---|
| 2026.08.25 | ₩93,950 | ₩93,950 | ₩92,922 | ₩93,256 | -0.74% | 205.7만 |
|---|
| 2026.08.24 | ₩93,416 | ₩94,726 | ₩93,269 | ₩93,790 | +0.40% | 229.8만 |
|---|
| 2026.08.21 | ₩93,990 | ₩94,418 | ₩92,545 | ₩93,296 | -0.74% | 438만 |
|---|
| 2026.08.20 | ₩94,164 | ₩94,558 | ₩93,049 | ₩93,096 | -1.13% | 211.8만 |
|---|
| 2026.08.19 | ₩98,478 | ₩98,685 | ₩94,344 | ₩94,498 | -4.04% | 328.2만 |
|---|
| 2026.08.18 | ₩99,693 | ₩100,147 | ₩97,636 | ₩98,104 | -1.59% | 289.7만 |
|---|
| 2026.08.17 | ₩99,359 | ₩100,601 | ₩99,239 | ₩99,239 | -0.12% | 300.5만 |
|---|
| 2026.08.14 | ₩98,638 | ₩99,973 | ₩98,311 | ₩99,800 | +1.18% | 191.9만 |
|---|
| 2026.08.13 | ₩99,292 | ₩99,740 | ₩98,618 | ₩98,972 | -0.32% | 373.5만 |
|---|
| 2026.08.12 | ₩98,077 | ₩99,125 | ₩97,429 | ₩98,705 | +0.64% | 262.3만 |
|---|
| 2026.08.11 | ₩97,196 | ₩98,130 | ₩96,675 | ₩97,476 | +0.29% | 426.1만 |
|---|
| 2026.08.10 | ₩96,381 | ₩97,369 | ₩95,980 | ₩97,049 | +0.69% | 207.2만 |
|---|
| 2026.08.07 | ₩96,194 | ₩97,409 | ₩95,606 | ₩97,049 | +0.89% | 200만 |
|---|
| 2026.08.06 | ₩99,159 | ₩99,466 | ₩96,461 | ₩96,728 | -2.45% | 391.2만 |
|---|
| 2026.08.05 | ₩98,838 | ₩99,539 | ₩98,184 | ₩98,291 | -0.55% | 250.5만 |
|---|
| 2026.08.04 | ₩96,902 | ₩99,079 | ₩96,902 | ₩98,397 | +1.54% | 343만 |
|---|
| 2026.08.03 | ₩95,713 | ₩97,169 | ₩95,526 | ₩97,089 | +1.44% | 273.5만 |
|---|
| 2026.07.31 | ₩96,020 | ₩96,568 | ₩95,139 | ₩95,686 | -0.35% | 274.2만 |
|---|
| 2026.07.30 | ₩95,686 | ₩96,027 | ₩93,536 | ₩95,793 | +0.11% | 541.4만 |
|---|
| 2026.07.29 | ₩96,314 | ₩97,382 | ₩95,219 | ₩95,232 | -1.12% | 413.3만 |
|---|
| 2026.07.28 | ₩95,259 | ₩97,583 | ₩95,032 | ₩97,409 | +2.26% | 512.6만 |
|---|
| 2026.07.27 | ₩96,461 | ₩97,302 | ₩94,257 | ₩94,952 | -1.56% | 364.3만 |
|---|
| 2026.07.24 | ₩96,020 | ₩96,595 | ₩95,419 | ₩95,994 | -0.03% | 293.8만 |
|---|
| 2026.07.23 | ₩95,513 | ₩96,368 | ₩94,418 | ₩95,887 | +0.39% | 498.6만 |
|---|
| 2026.07.22 | ₩95,900 | ₩96,902 | ₩95,780 | ₩96,741 | +0.88% | 346.6만 |
|---|
| 2026.07.21 | ₩95,900 | ₩98,424 | ₩94,551 | ₩96,154 | +0.26% | 491.2만 |
|---|
| 2026.07.20 | ₩96,982 | ₩97,616 | ₩95,459 | ₩95,486 | -1.54% | 426만 |
|---|
| 2026.07.17 | ₩98,678 | ₩99,038 | ₩95,927 | ₩96,675 | -2.03% | 663.8만 |
|---|
| 2026.07.16 | ₩98,558 | ₩99,760 | ₩96,596 | ₩99,359 | +0.81% | 976.3만 |
|---|
| 2026.07.15 | ₩94,284 | ₩95,119 | ₩93,937 | ₩94,979 | +0.74% | 513만 |
|---|
| 2026.07.14 | ₩94,511 | ₩95,339 | ₩93,015 | ₩93,910 | -0.64% | 494.1만 |
|---|
| 2026.07.13 | ₩94,137 | ₩94,418 | ₩92,869 | ₩93,964 | -0.18% | 405.2만 |
|---|
| 2026.07.10 | ₩93,790 | ₩94,378 | ₩93,129 | ₩93,937 | +0.16% | 369.1만 |
|---|
| 2026.07.09 | ₩92,241 | ₩93,697 | ₩91,927 | ₩93,296 | +1.14% | 508.6만 |
|---|
| 2026.07.08 | ₩94,605 | ₩94,605 | ₩90,759 | ₩91,560 | -3.22% | 901.5만 |
|---|
| 2026.07.07 | ₩97,409 | ₩97,409 | ₩95,620 | ₩95,860 | -1.59% | 580.7만 |
|---|
| 2026.07.06 | ₩93,950 | ₩96,314 | ₩93,950 | ₩96,301 | +2.50% | 470.5만 |
|---|
| 2026.07.02 | ₩96,768 | ₩96,768 | ₩94,097 | ₩94,792 | -2.04% | 511.8만 |
|---|
| 2026.07.01 | ₩92,922 | ₩96,361 | ₩92,829 | ₩95,913 | +3.22% | 574.4만 |
|---|
| 2026.06.30 | ₩93,723 | ₩93,870 | ₩92,802 | ₩93,576 | -0.16% | 472.8만 |
|---|
| 2026.06.29 | ₩93,603 | ₩94,538 | ₩93,429 | ₩94,057 | +0.49% | 330.5만 |
|---|
| 2026.06.26 | ₩94,805 | ₩94,858 | ₩93,149 | ₩94,017 | -0.83% | 469.7만 |
|---|
| 2026.06.25 | ₩93,216 | ₩95,092 | ₩93,216 | ₩94,364 | +1.23% | 512.4만 |
|---|
| 2026.06.24 | ₩92,281 | ₩93,416 | ₩92,147 | ₩92,762 | +0.52% | 444.7만 |
|---|
| 2026.06.23 | ₩90,478 | ₩92,261 | ₩90,085 | ₩92,134 | +1.83% | 439.1만 |
|---|
| 2026.06.22 | ₩90,131 | ₩91,587 | ₩89,687 | ₩90,799 | +0.74% | 363.1만 |
|---|
| 2026.06.18 | ₩89,677 | ₩90,491 | ₩89,183 | ₩89,583 | -0.10% | 788.5만 |
|---|
| 2026.06.17 | ₩89,837 | ₩91,213 | ₩88,702 | ₩89,183 | -0.73% | 491.4만 |
|---|
| 2026.06.16 | ₩89,450 | ₩90,331 | ₩89,089 | ₩89,837 | +0.43% | 448.9만 |
|---|
| 2026.06.15 | ₩91,733 | ₩91,814 | ₩88,849 | ₩89,009 | -2.97% | 440.9만 |
|---|
| 2026.06.12 | ₩90,077 | ₩90,652 | ₩89,316 | ₩90,345 | +0.30% | 406.5만 |
|---|
| 2026.06.11 | ₩87,153 | ₩88,916 | ₩86,872 | ₩88,822 | +1.92% | 393.8만 |
|---|
| 2026.06.10 | ₩87,887 | ₩89,296 | ₩86,712 | ₩86,752 | -1.29% | 527.8만 |
|---|
| 2026.06.09 | ₩86,672 | ₩88,214 | ₩86,191 | ₩87,700 | +1.19% | 518만 |
|---|
| 2026.06.08 | ₩85,884 | ₩86,739 | ₩85,183 | ₩85,937 | +0.06% | 438.8만 |
|---|
| 2026.06.05 | ₩85,390 | ₩86,231 | ₩84,923 | ₩85,443 | +0.06% | 367.2만 |
|---|
| 2026.06.04 | ₩83,200 | ₩85,383 | ₩83,013 | ₩85,337 | +2.57% | 516.2만 |
|---|
| 2026.06.03 | ₩82,812 | ₩83,080 | ₩81,744 | ₩82,171 | -0.77% | 330.3만 |
|---|
| 2026.06.02 | ₩81,023 | ₩83,387 | ₩80,876 | ₩83,213 | +2.70% | 580만 |
|---|
| 2026.06.01 | ₩81,798 | ₩82,131 | ₩80,495 | ₩81,170 | -0.77% | 542.3만 |
|---|
| 2026.05.29 | ₩81,504 | ₩83,494 | ₩81,504 | ₩83,146 | +2.02% | 859.2만 |
|---|
| 2026.05.28 | ₩85,069 | ₩85,069 | ₩82,631 | ₩83,347 | -2.03% | 475.3만 |
|---|
| 2026.05.27 | ₩85,029 | ₩85,430 | ₩83,934 | ₩84,241 | -0.93% | 223만 |
|---|
| 2026.05.26 | ₩84,455 | ₩85,503 | ₩84,268 | ₩85,003 | +0.65% | 355만 |
|---|
| 2026.05.22 | ₩83,827 | ₩84,675 | ₩83,627 | ₩83,988 | +0.19% | 274.1만 |
|---|
| 2026.05.21 | ₩83,387 | ₩84,108 | ₩82,866 | ₩83,841 | +0.54% | 302.9만 |
|---|
| 2026.05.20 | ₩82,572 | ₩84,161 | ₩81,410 | ₩83,908 | +1.62% | 358.4만 |
|---|
| 2026.05.19 | ₩81,717 | ₩82,305 | ₩80,369 | ₩81,904 | +0.23% | 401.3만 |
|---|
| 2026.05.18 | ₩81,530 | ₩82,318 | ₩81,310 | ₩81,677 | +0.18% | 319.9만 |
|---|
| 2026.05.15 | ₩81,651 | ₩81,944 | ₩79,788 | ₩81,277 | -0.46% | 416만 |
|---|
| 2026.05.14 | ₩81,237 | ₩82,445 | ₩81,237 | ₩81,704 | +0.58% | 241.9만 |
|---|
| 2026.05.13 | ₩82,519 | ₩83,280 | ₩80,596 | ₩80,702 | -2.20% | 325.8만 |
|---|
| 2026.05.12 | ₩83,013 | ₩83,387 | ₩81,637 | ₩82,732 | -0.34% | 412만 |
|---|
| 2026.05.11 | ₩85,857 | ₩85,857 | ₩82,732 | ₩83,013 | -3.31% | 552.8만 |
|---|
| 2026.05.08 | ₩86,165 | ₩86,645 | ₩84,642 | ₩85,110 | -1.22% | 374.9만 |
|---|
| 2026.05.07 | ₩87,513 | ₩88,141 | ₩85,650 | ₩85,764 | -2.00% | 465.6만 |
|---|
| 2026.05.06 | ₩86,672 | ₩88,048 | ₩86,672 | ₩87,634 | +1.11% | 515.4만 |
|---|
| 2026.05.05 | ₩85,163 | ₩86,418 | ₩84,736 | ₩85,951 | +0.93% | 369만 |
|---|
| 2026.05.04 | ₩85,417 | ₩85,958 | ₩84,589 | ₩84,882 | -0.63% | 320.5만 |
|---|
| 2026.05.01 | ₩86,472 | ₩87,006 | ₩85,657 | ₩86,031 | -0.51% | 261.4만 |
|---|
| 2026.04.30 | ₩85,230 | ₩87,173 | ₩84,655 | ₩86,872 | +1.93% | 398.1만 |
|---|
| 2026.04.29 | ₩87,193 | ₩87,540 | ₩85,724 | ₩86,004 | -1.36% | 321.1만 |
|---|
| 2026.04.28 | ₩87,407 | ₩87,941 | ₩86,205 | ₩86,792 | -0.70% | 469.4만 |
|---|
| 2026.04.27 | ₩85,951 | ₩86,926 | ₩85,443 | ₩86,512 | +0.65% | 307.6만 |
|---|
| 2026.04.24 | ₩87,086 | ₩87,086 | ₩84,956 | ₩85,190 | -2.18% | 384.5만 |
|---|
| 2026.04.23 | ₩87,326 | ₩87,821 | ₩85,564 | ₩87,033 | -0.34% | 475.6만 |
|---|
| 2026.04.22 | ₩87,941 | ₩88,328 | ₩86,725 | ₩87,019 | -1.05% | 598만 |
|---|
| 2026.04.21 | ₩88,141 | ₩89,276 | ₩86,899 | ₩87,206 | -1.06% | 560.6만 |
|---|
| 2026.04.20 | ₩85,483 | ₩87,994 | ₩85,483 | ₩87,821 | +2.73% | 484.6만 |
|---|
| 2026.04.17 | ₩86,966 | ₩88,221 | ₩85,737 | ₩86,071 | -1.03% | 959.5만 |
|---|
| 2026.04.16 | ₩85,470 | ₩87,293 | ₩85,403 | ₩86,018 | +0.64% | 746.9만 |
|---|
| 2026.04.15 | ₩86,832 | ₩87,674 | ₩85,904 | ₩87,059 | +0.26% | 478.8만 |
|---|
| 2026.04.14 | ₩86,405 | ₩87,086 | ₩85,624 | ₩86,632 | +0.26% | 447.5만 |
|---|
| 2026.04.13 | ₩84,963 | ₩86,538 | ₩84,522 | ₩86,485 | +1.79% | 354.2만 |
|---|
| 2026.04.10 | ₩86,659 | ₩86,705 | ₩85,610 | ₩85,697 | -1.11% | 402.2만 |
|---|
| 2026.04.09 | ₩84,749 | ₩87,166 | ₩84,749 | ₩86,765 | +2.38% | 467.1만 |
|---|
| 2026.04.08 | ₩85,069 | ₩85,737 | ₩84,415 | ₩85,176 | +0.13% | 546.6만 |
|---|
| 2026.04.07 | ₩81,504 | ₩82,465 | ₩81,370 | ₩82,265 | +0.93% | 410.2만 |
|---|
| 2026.04.06 | ₩81,370 | ₩82,071 | ₩80,970 | ₩82,011 | +0.79% | 265만 |
|---|
| 2026.04.02 | ₩79,420 | ₩81,530 | ₩78,793 | ₩81,450 | +2.56% | 376만 |
|---|
| 2026.04.01 | ₩81,263 | ₩82,105 | ₩80,636 | ₩80,889 | -0.46% | 557.3만 |
|---|
| 2026.03.31 | ₩78,259 | ₩80,422 | ₩77,497 | ₩80,088 | +2.34% | 623.9만 |
|---|
| 2026.03.30 | ₩77,604 | ₩77,698 | ₩76,275 | ₩76,723 | -1.14% | 307.9만 |
|---|
| 2026.03.27 | ₩77,618 | ₩77,711 | ₩76,509 | ₩77,163 | -0.58% | 456.5만 |
|---|
| 2026.03.26 | ₩78,539 | ₩79,274 | ₩77,898 | ₩78,205 | -0.43% | 358.2만 |
|---|
| 2026.03.25 | ₩79,607 | ₩80,355 | ₩78,218 | ₩79,354 | -0.32% | 368.4만 |
|---|
| 2026.03.24 | ₩76,549 | ₩79,327 | ₩76,549 | ₩78,713 | +2.83% | 508.8만 |
|---|
| 2026.03.23 | ₩78,419 | ₩78,952 | ₩77,350 | ₩77,431 | -1.26% | 350.8만 |
|---|
| 2026.03.20 | ₩76,215 | ₩76,669 | ₩75,214 | ₩76,149 | -0.09% | 911.8만 |
|---|
| 2026.03.19 | ₩75,067 | ₩76,589 | ₩74,452 | ₩76,189 | +1.49% | 438.1만 |
|---|
| 2026.03.18 | ₩76,122 | ₩77,123 | ₩75,194 | ₩75,628 | -0.65% | 411.4만 |
|---|
| 2026.03.17 | ₩76,376 | ₩76,776 | ₩75,601 | ₩76,242 | -0.17% | 293.1만 |
|---|
| 2026.03.16 | ₩75,374 | ₩76,202 | ₩74,987 | ₩75,267 | -0.14% | 401.5만 |
|---|
| 2026.03.13 | ₩76,469 | ₩76,910 | ₩74,105 | ₩74,306 | -2.83% | 459.5만 |
|---|
| 2026.03.12 | ₩76,122 | ₩77,304 | ₩75,669 | ₩76,042 | -0.11% | 543.8만 |
|---|
| 2026.03.11 | ₩78,245 | ₩78,673 | ₩76,776 | ₩78,138 | -0.14% | 493.2만 |
|---|
| 2026.03.10 | ₩77,991 | ₩79,898 | ₩76,709 | ₩78,646 | +0.84% | 568.8만 |
|---|
| 2026.03.09 | ₩77,070 | ₩77,871 | ₩74,459 | ₩77,871 | +1.04% | 700.5만 |
|---|
| 2026.03.06 | ₩77,123 | ₩77,818 | ₩75,454 | ₩77,511 | +0.50% | 654.8만 |
|---|
| 2026.03.05 | ₩79,354 | ₩80,395 | ₩78,526 | ₩79,514 | +0.20% | 532.8만 |
|---|
| 2026.03.04 | ₩80,208 | ₩80,863 | ₩79,167 | ₩80,395 | +0.23% | 526.8만 |
|---|
| 2026.03.03 | ₩79,380 | ₩80,489 | ₩78,245 | ₩79,701 | +0.40% | 678.4만 |
|---|
| 2026.03.02 | ₩78,993 | ₩81,998 | ₩78,272 | ₩81,584 | +3.28% | 628.3만 |
|---|
| 2026.02.27 | ₩83,821 | ₩83,821 | ₩79,420 | ₩80,382 | -4.10% | 971만 |
|---|
| 2026.02.26 | ₩84,535 | ₩86,091 | ₩84,328 | ₩85,283 | +0.88% | 596만 |
|---|
| 2026.02.25 | ₩83,988 | ₩84,655 | ₩83,267 | ₩84,215 | +0.27% | 407.2만 |
|---|
| 2026.02.24 | ₩82,866 | ₩83,734 | ₩81,864 | ₩82,893 | +0.03% | 312.1만 |
|---|
| 2026.02.23 | ₩86,806 | ₩87,380 | ₩82,732 | ₩83,454 | -3.86% | 523만 |
|---|
| 2026.02.20 | ₩86,138 | ₩87,313 | ₩85,423 | ₩87,193 | +1.22% | 618.5만 |
|---|
| 2026.02.19 | ₩86,285 | ₩86,672 | ₩85,016 | ₩86,258 | -0.03% | 400.3만 |
|---|
| 2026.02.18 | ₩86,138 | ₩87,660 | ₩86,004 | ₩86,859 | +0.84% | 514.9만 |
|---|
| 2026.02.17 | ₩86,685 | ₩88,528 | ₩85,897 | ₩85,991 | -0.80% | 440.5만 |
|---|
| 2026.02.13 | ₩85,791 | ₩87,206 | ₩84,909 | ₩86,939 | +1.34% | 363.3만 |
|---|
| 2026.02.12 | ₩90,011 | ₩90,491 | ₩85,350 | ₩86,512 | -3.89% | 698.2만 |
|---|
| 2026.02.11 | ₩90,972 | ₩91,867 | ₩88,275 | ₩89,290 | -1.85% | 547.8만 |
|---|
| 2026.02.10 | ₩90,104 | ₩91,854 | ₩89,303 | ₩90,211 | +0.12% | 549.7만 |
|---|
| 2026.02.09 | ₩90,278 | ₩91,693 | ₩90,278 | ₩90,411 | +0.15% | 498.7만 |
|---|
| 2026.02.06 | ₩90,158 | ₩91,293 | ₩89,737 | ₩90,972 | +0.90% | 496.7만 |
|---|
| 2026.02.05 | ₩88,141 | ₩89,196 | ₩87,420 | ₩88,969 | +0.94% | 534.2만 |
|---|
| 2026.02.04 | ₩87,941 | ₩90,144 | ₩87,941 | ₩88,942 | +1.14% | 678.8만 |
|---|
| 2026.02.03 | ₩87,126 | ₩88,381 | ₩86,325 | ₩88,101 | +1.12% | 679만 |
|---|
| 2026.02.02 | ₩84,161 | ₩86,792 | ₩83,747 | ₩86,619 | +2.92% | 520.9만 |
|---|
| 2026.01.30 | ₩84,241 | ₩85,150 | ₩83,600 | ₩84,108 | -0.16% | 668만 |
|---|
| 2026.01.29 | ₩84,642 | ₩85,644 | ₩83,654 | ₩84,789 | +0.17% | 437.1만 |
|---|
| 2026.01.28 | ₩84,722 | ₩84,936 | ₩83,520 | ₩84,028 | -0.82% | 399.4만 |
|---|
| 2026.01.27 | ₩84,041 | ₩84,762 | ₩83,522 | ₩84,696 | +0.78% | 359.6만 |
|---|
| 2026.01.26 | ₩83,908 | ₩84,589 | ₩83,134 | ₩83,494 | -0.49% | 511.4만 |
|---|
| 2026.01.23 | ₩85,310 | ₩85,443 | ₩83,093 | ₩83,654 | -1.94% | 520.5만 |
|---|
| 2026.01.22 | ₩85,964 | ₩87,981 | ₩85,497 | ₩85,804 | -0.19% | 720.4만 |
|---|
| 2026.01.21 | ₩81,130 | ₩85,831 | ₩80,569 | ₩85,550 | +5.45% | 1172.7만 |
|---|
| 2026.01.20 | ₩80,115 | ₩81,277 | ₩79,460 | ₩79,874 | -0.30% | 947만 |
|---|
| 2026.01.16 | ₩80,796 | ₩81,918 | ₩80,729 | ₩81,223 | +0.53% | 655.2만 |
|---|
| 2026.01.15 | ₩80,021 | ₩81,504 | ₩80,021 | ₩80,943 | +1.15% | 542.4만 |
|---|
| 2026.01.14 | ₩79,554 | ₩80,355 | ₩78,673 | ₩80,035 | +0.60% | 567.5만 |
|---|
| 2026.01.13 | ₩80,796 | ₩81,157 | ₩79,708 | ₩79,834 | -1.19% | 490.3만 |
|---|
| 2026.01.12 | ₩79,874 | ₩80,849 | ₩79,407 | ₩80,395 | +0.65% | 434.3만 |
|---|
| 2026.01.09 | ₩81,931 | ₩82,492 | ₩80,789 | ₩80,836 | -1.34% | 371.9만 |
|---|
| 2026.01.08 | ₩81,237 | ₩83,013 | ₩80,755 | ₩81,771 | +0.66% | 481.4만 |
|---|
| 2026.01.07 | ₩82,866 | ₩82,986 | ₩81,217 | ₩81,450 | -1.71% | 483만 |
|---|
| 2026.01.06 | ₩81,277 | ₩82,999 | ₩81,070 | ₩82,986 | +2.10% | 432.6만 |
|---|
| 2026.01.05 | ₩79,968 | ₩82,238 | ₩79,434 | ₩81,530 | +1.95% | 584.2만 |
|---|
| 2026.01.02 | ₩78,072 | ₩79,661 | ₩77,791 | ₩79,314 | +1.59% | 686.3만 |
|---|
| 2025.12.31 | ₩78,612 | ₩78,940 | ₩77,978 | ₩78,005 | -0.77% | 239.6만 |
|---|
| 2025.12.30 | ₩79,127 | ₩79,233 | ₩78,412 | ₩78,726 | -0.51% | 206.5만 |
|---|
| 2025.12.29 | ₩79,928 | ₩80,061 | ₩78,906 | ₩78,980 | -1.19% | 233.2만 |
|---|
| 2025.12.26 | ₩79,941 | ₩80,128 | ₩79,494 | ₩79,901 | -0.05% | 189.2만 |
|---|
| 2025.12.24 | ₩79,714 | ₩80,135 | ₩79,274 | ₩79,941 | +0.28% | 111.2만 |
|---|
| 2025.12.23 | ₩80,075 | ₩80,262 | ₩79,420 | ₩79,474 | -0.75% | 302.3만 |
|---|
| 2025.12.22 | ₩79,233 | ₩79,995 | ₩79,193 | ₩79,968 | +0.93% | 317.1만 |
|---|
| 2025.12.19 | ₩78,299 | ₩79,233 | ₩78,112 | ₩79,046 | +0.96% | 661.4만 |
|---|
| 2025.12.18 | ₩78,539 | ₩79,006 | ₩77,577 | ₩78,005 | -0.68% | 409.2만 |
|---|
| 2025.12.17 | ₩77,965 | ₩78,853 | ₩77,698 | ₩78,272 | +0.39% | 466.1만 |
|---|
| 2025.12.16 | ₩78,205 | ₩78,459 | ₩77,330 | ₩77,644 | -0.72% | 422.5만 |
|---|
| 2025.12.15 | ₩78,299 | ₩79,087 | ₩77,764 | ₩78,045 | -0.32% | 470.9만 |
|---|
| 2025.12.12 | ₩78,459 | ₩78,659 | ₩77,110 | ₩77,978 | -0.61% | 572.1만 |
|---|
| 2025.12.11 | ₩77,123 | ₩79,200 | ₩76,963 | ₩77,925 | +1.04% | 792.1만 |
|---|
| 2025.12.10 | ₩74,893 | ₩78,472 | ₩74,760 | ₩78,072 | +4.24% | 1023.4만 |
|---|
| 2025.12.09 | ₩74,399 | ₩75,761 | ₩73,571 | ₩74,706 | +0.41% | 855.8만 |
|---|
| 2025.12.08 | ₩74,306 | ₩75,374 | ₩74,065 | ₩74,466 | +0.22% | 630.9만 |
|---|
| 2025.12.05 | ₩74,346 | ₩75,013 | ₩74,038 | ₩74,065 | -0.38% | 521만 |
|---|
| 2025.12.04 | ₩74,052 | ₩74,846 | ₩74,052 | ₩74,626 | +0.78% | 465.1만 |
|---|
| 2025.12.03 | ₩73,251 | ₩74,399 | ₩72,917 | ₩74,359 | +1.51% | 555.2만 |
|---|
| 2025.12.02 | ₩73,344 | ₩73,571 | ₩72,476 | ₩72,997 | -0.47% | 545만 |
|---|
| 2025.12.01 | ₩72,022 | ₩73,384 | ₩71,822 | ₩72,890 | +1.21% | 502.8만 |
|---|
| 2025.11.28 | ₩72,342 | ₩72,663 | ₩72,169 | ₩72,249 | -0.13% | 150.8만 |
|---|
| 2025.11.26 | ₩72,369 | ₩72,970 | ₩72,089 | ₩72,089 | -0.39% | 351.4만 |
|---|
| 2025.11.25 | ₩71,034 | ₩72,716 | ₩70,767 | ₩72,369 | +1.88% | 433.8만 |
|---|
| 2025.11.24 | ₩69,631 | ₩70,693 | ₩69,404 | ₩70,499 | +1.25% | 393.9만 |
|---|
| 2025.11.21 | ₩68,029 | ₩70,219 | ₩67,775 | ₩69,845 | +2.67% | 533.6만 |
|---|
| 2025.11.20 | ₩69,177 | ₩70,326 | ₩67,588 | ₩67,708 | -2.12% | 418.4만 |
|---|
| 2025.11.19 | ₩67,334 | ₩68,470 | ₩67,041 | ₩68,323 | +1.47% | 341.3만 |
|---|
| 2025.11.18 | ₩65,812 | ₩68,029 | ₩65,438 | ₩67,348 | +2.33% | 449.8만 |
|---|
| 2025.11.17 | ₩68,710 | ₩69,137 | ₩65,999 | ₩66,386 | -3.38% | 496.3만 |
|---|
| 2025.11.14 | ₩68,657 | ₩69,412 | ₩67,922 | ₩69,030 | +0.54% | 346.2만 |
|---|
| 2025.11.13 | ₩69,885 | ₩70,499 | ₩68,917 | ₩69,057 | -1.18% | 305.3만 |
|---|
| 2025.11.12 | ₩69,939 | ₩71,441 | ₩69,919 | ₩70,326 | +0.55% | 388.9만 |
|---|
| 2025.11.11 | ₩69,912 | ₩70,419 | ₩69,338 | ₩69,765 | -0.21% | 294.4만 |
|---|
| 2025.11.10 | ₩69,338 | ₩70,219 | ₩69,030 | ₩69,912 | +0.83% | 336.9만 |
|---|
| 2025.11.07 | ₩67,481 | ₩69,057 | ₩67,228 | ₩69,044 | +2.32% | 353.9만 |
|---|
| 2025.11.06 | ₩68,376 | ₩69,391 | ₩67,581 | ₩67,975 | -0.59% | 431.5만 |
|---|
| 2025.11.05 | ₩67,642 | ₩69,311 | ₩67,201 | ₩68,697 | +1.56% | 305.5만 |
|---|
| 2025.11.04 | ₩67,468 | ₩68,363 | ₩66,814 | ₩67,748 | +0.42% | 357.9만 |
|---|
| 2025.11.03 | ₩67,815 | ₩68,122 | ₩66,907 | ₩68,122 | +0.45% | 389.2만 |
|---|
| 2025.10.31 | ₩67,067 | ₩68,169 | ₩66,814 | ₩67,935 | +1.29% | 318.4만 |
|---|
| 2025.10.30 | ₩67,268 | ₩68,763 | ₩67,041 | ₩67,535 | +0.40% | 354.6만 |
|---|
| 2025.10.29 | ₩67,174 | ₩68,456 | ₩66,827 | ₩67,348 | +0.26% | 325.4만 |
|---|
| 2025.10.28 | ₩69,217 | ₩69,217 | ₩68,189 | ₩68,550 | -0.96% | 382.6만 |
|---|
| 2025.10.27 | ₩70,112 | ₩70,673 | ₩68,663 | ₩69,324 | -1.12% | 506.8만 |
|---|
| 2025.10.24 | ₩68,697 | ₩70,132 | ₩68,503 | ₩69,685 | +1.44% | 313.5만 |
|---|
| 2025.10.23 | ₩67,708 | ₩68,389 | ₩67,401 | ₩68,056 | +0.51% | 407.5만 |
|---|
| 2025.10.22 | ₩68,296 | ₩68,536 | ₩67,174 | ₩67,601 | -1.02% | 423.9만 |
|---|
| 2025.10.21 | ₩67,014 | ₩68,289 | ₩66,867 | ₩67,882 | +1.30% | 396만 |
|---|
| 2025.10.20 | ₩66,066 | ₩67,423 | ₩65,972 | ₩67,161 | +1.66% | 413.7만 |
|---|
| 2025.10.17 | ₩65,131 | ₩66,253 | ₩64,510 | ₩65,852 | +1.11% | 937.9만 |
|---|
| 2025.10.16 | ₩69,284 | ₩69,284 | ₩64,042 | ₩64,623 | -6.73% | 838.6만 |
|---|
| 2025.10.15 | ₩70,780 | ₩71,187 | ₩68,122 | ₩69,044 | -2.45% | 797만 |
|---|
| 2025.10.14 | ₩66,774 | ₩69,431 | ₩66,774 | ₩69,177 | +3.60% | 694.3만 |
|---|
| 2025.10.13 | ₩66,934 | ₩67,455 | ₩66,386 | ₩67,107 | +0.26% | 352.2만 |
|---|
| 2025.10.10 | ₩69,525 | ₩69,845 | ₩65,718 | ₩65,772 | -5.40% | 575.1만 |
|---|