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 | ₩85,267 | ₩85,654 | ₩84,411 | ₩84,959 | -0.36% | 330.9만 |
| 2026.10.08 | ₩83,583 | ₩85,668 | ₩83,095 | ₩85,654 | +2.48% | 605.5만 |
| 2026.10.07 | ₩84,999 | ₩85,040 | ₩83,650 | ₩84,291 | -0.83% | 437.2만 |
| 2026.10.06 | ₩86,082 | ₩86,556 | ₩85,173 | ₩85,654 | -0.50% | 423.7만 |
| 2026.10.05 | ₩85,988 | ₩86,830 | ₩85,420 | ₩85,948 | -0.05% | 348.9만 |
| 2026.10.02 | ₩85,601 | ₩86,363 | ₩85,320 | ₩85,975 | +0.44% | 499.2만 |
| 2026.10.01 | ₩84,572 | ₩85,160 | ₩82,567 | ₩85,133 | +0.66% | 631.9만 |
| 2026.09.30 | ₩85,507 | ₩85,975 | ₩84,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,213 |
| -0.34% |
| 446.1만 |
| 2026.09.29 | ₩86,456 | ₩86,991 | ₩84,939 | ₩85,387 | -1.24% | 445.5만 |
|---|
| 2026.09.28 | ₩87,378 | ₩87,392 | ₩86,396 | ₩86,603 | -0.89% | 357.8만 |
|---|
| 2026.09.25 | ₩86,911 | ₩87,900 | ₩86,456 | ₩87,579 | +0.77% | 385.2만 |
|---|
| 2026.09.24 | ₩86,563 | ₩86,717 | ₩85,334 | ₩86,510 | -0.06% | 428만 |
|---|
| 2026.09.23 | ₩86,871 | ₩87,860 | ₩86,256 | ₩86,349 | -0.60% | 470.2만 |
|---|
| 2026.09.22 | ₩90,212 | ₩90,372 | ₩87,338 | ₩87,525 | -2.98% | 489.6만 |
|---|
| 2026.09.21 | ₩89,543 | ₩90,452 | ₩89,477 | ₩90,025 | +0.54% | 317.2만 |
|---|
| 2026.09.18 | ₩89,704 | ₩90,158 | ₩89,009 | ₩89,597 | -0.12% | 559.9만 |
|---|
| 2026.09.17 | ₩90,867 | ₩91,348 | ₩89,156 | ₩90,065 | -0.88% | 326.3만 |
|---|
| 2026.09.16 | ₩93,887 | ₩93,887 | ₩87,753 | ₩89,330 | -4.85% | 514.3만 |
|---|
| 2026.09.15 | ₩94,395 | ₩95,036 | ₩92,992 | ₩93,874 | -0.55% | 308.4만 |
|---|
| 2026.09.14 | ₩93,940 | ₩95,023 | ₩92,938 | ₩94,275 | +0.36% | 503.8만 |
|---|
| 2026.09.11 | ₩94,435 | ₩94,662 | ₩92,444 | ₩94,194 | -0.25% | 220.9만 |
|---|
| 2026.09.10 | ₩92,216 | ₩93,165 | ₩91,715 | ₩93,058 | +0.91% | 582.4만 |
|---|
| 2026.09.09 | ₩92,551 | ₩93,793 | ₩91,484 | ₩92,711 | +0.17% | 256만 |
|---|
| 2026.09.08 | ₩94,341 | ₩94,889 | ₩93,499 | ₩93,540 | -0.85% | 274만 |
|---|
| 2026.09.04 | ₩94,101 | ₩95,076 | ₩94,101 | ₩94,595 | +0.53% | 194.8만 |
|---|
| 2026.09.03 | ₩92,230 | ₩95,130 | ₩92,230 | ₩94,662 | +2.64% | 287.1만 |
|---|
| 2026.09.02 | ₩91,441 | ₩94,502 | ₩91,428 | ₩93,259 | +1.99% | 505.5만 |
|---|
| 2026.09.01 | ₩91,655 | ₩92,644 | ₩90,439 | ₩91,094 | -0.61% | 350.5만 |
|---|
| 2026.08.31 | ₩92,698 | ₩92,711 | ₩91,408 | ₩92,043 | -0.71% | 477.6만 |
|---|
| 2026.08.28 | ₩94,422 | ₩94,889 | ₩93,112 | ₩93,165 | -1.33% | 239.3만 |
|---|
| 2026.08.27 | ₩93,179 | ₩94,201 | ₩92,651 | ₩93,793 | +0.66% | 228.9만 |
|---|
| 2026.08.26 | ₩93,633 | ₩94,502 | ₩93,239 | ₩94,208 | +0.61% | 153.1만 |
|---|
| 2026.08.25 | ₩94,021 | ₩94,021 | ₩92,992 | ₩93,326 | -0.74% | 205.7만 |
|---|
| 2026.08.24 | ₩93,486 | ₩94,797 | ₩93,339 | ₩93,860 | +0.40% | 229.8만 |
|---|
| 2026.08.21 | ₩94,061 | ₩94,488 | ₩92,615 | ₩93,366 | -0.74% | 438만 |
|---|
| 2026.08.20 | ₩94,235 | ₩94,629 | ₩93,119 | ₩93,165 | -1.13% | 211.8만 |
|---|
| 2026.08.19 | ₩98,551 | ₩98,758 | ₩94,415 | ₩94,569 | -4.04% | 328.2만 |
|---|
| 2026.08.18 | ₩99,767 | ₩100,222 | ₩97,709 | ₩98,177 | -1.59% | 289.7만 |
|---|
| 2026.08.17 | ₩99,433 | ₩100,676 | ₩99,313 | ₩99,313 | -0.12% | 300.5만 |
|---|
| 2026.08.14 | ₩98,712 | ₩100,048 | ₩98,384 | ₩99,874 | +1.18% | 191.9만 |
|---|
| 2026.08.13 | ₩99,367 | ₩99,814 | ₩98,692 | ₩99,046 | -0.32% | 373.5만 |
|---|
| 2026.08.12 | ₩98,150 | ₩99,199 | ₩97,502 | ₩98,779 | +0.64% | 262.3만 |
|---|
| 2026.08.11 | ₩97,268 | ₩98,204 | ₩96,747 | ₩97,549 | +0.29% | 426.1만 |
|---|
| 2026.08.10 | ₩96,453 | ₩97,442 | ₩96,052 | ₩97,121 | +0.69% | 207.2만 |
|---|
| 2026.08.07 | ₩96,266 | ₩97,482 | ₩95,678 | ₩97,121 | +0.89% | 200만 |
|---|
| 2026.08.06 | ₩99,233 | ₩99,540 | ₩96,533 | ₩96,801 | -2.45% | 391.2만 |
|---|
| 2026.08.05 | ₩98,912 | ₩99,614 | ₩98,257 | ₩98,364 | -0.55% | 250.5만 |
|---|
| 2026.08.04 | ₩96,974 | ₩99,153 | ₩96,974 | ₩98,471 | +1.54% | 343만 |
|---|
| 2026.08.03 | ₩95,785 | ₩97,242 | ₩95,598 | ₩97,161 | +1.44% | 273.5만 |
|---|
| 2026.07.31 | ₩96,092 | ₩96,640 | ₩95,210 | ₩95,758 | -0.35% | 274.2만 |
|---|
| 2026.07.30 | ₩95,758 | ₩96,099 | ₩93,606 | ₩95,865 | +0.11% | 541.4만 |
|---|
| 2026.07.29 | ₩96,386 | ₩97,455 | ₩95,290 | ₩95,304 | -1.12% | 413.3만 |
|---|
| 2026.07.28 | ₩95,330 | ₩97,656 | ₩95,103 | ₩97,482 | +2.26% | 512.6만 |
|---|
| 2026.07.27 | ₩96,533 | ₩97,375 | ₩94,328 | ₩95,023 | -1.56% | 364.3만 |
|---|
| 2026.07.24 | ₩96,092 | ₩96,667 | ₩95,491 | ₩96,065 | -0.03% | 293.8만 |
|---|
| 2026.07.23 | ₩95,584 | ₩96,440 | ₩94,488 | ₩95,959 | +0.39% | 498.6만 |
|---|
| 2026.07.22 | ₩95,972 | ₩96,974 | ₩95,852 | ₩96,814 | +0.88% | 346.6만 |
|---|
| 2026.07.21 | ₩95,972 | ₩98,498 | ₩94,622 | ₩96,226 | +0.26% | 491.2만 |
|---|
| 2026.07.20 | ₩97,054 | ₩97,689 | ₩95,531 | ₩95,558 | -1.54% | 426만 |
|---|
| 2026.07.17 | ₩98,752 | ₩99,113 | ₩95,999 | ₩96,747 | -2.03% | 663.8만 |
|---|
| 2026.07.16 | ₩98,631 | ₩99,834 | ₩96,668 | ₩99,433 | +0.81% | 976.3만 |
|---|
| 2026.07.15 | ₩94,355 | ₩95,190 | ₩94,007 | ₩95,050 | +0.74% | 513만 |
|---|
| 2026.07.14 | ₩94,582 | ₩95,411 | ₩93,085 | ₩93,981 | -0.64% | 494.1만 |
|---|
| 2026.07.13 | ₩94,208 | ₩94,488 | ₩92,938 | ₩94,034 | -0.18% | 405.2만 |
|---|
| 2026.07.10 | ₩93,860 | ₩94,448 | ₩93,199 | ₩94,007 | +0.16% | 369.1만 |
|---|
| 2026.07.09 | ₩92,310 | ₩93,767 | ₩91,996 | ₩93,366 | +1.14% | 508.6만 |
|---|
| 2026.07.08 | ₩94,676 | ₩94,676 | ₩90,826 | ₩91,628 | -3.22% | 901.5만 |
|---|
| 2026.07.07 | ₩97,482 | ₩97,482 | ₩95,691 | ₩95,932 | -1.59% | 580.7만 |
|---|
| 2026.07.06 | ₩94,021 | ₩96,386 | ₩94,021 | ₩96,373 | +2.50% | 470.5만 |
|---|
| 2026.07.02 | ₩96,841 | ₩96,841 | ₩94,168 | ₩94,863 | -2.04% | 511.8만 |
|---|
| 2026.07.01 | ₩92,992 | ₩96,433 | ₩92,898 | ₩95,985 | +3.22% | 574.4만 |
|---|
| 2026.06.30 | ₩93,793 | ₩93,940 | ₩92,871 | ₩93,646 | -0.16% | 472.8만 |
|---|
| 2026.06.29 | ₩93,673 | ₩94,609 | ₩93,499 | ₩94,128 | +0.49% | 330.5만 |
|---|
| 2026.06.26 | ₩94,876 | ₩94,929 | ₩93,219 | ₩94,087 | -0.83% | 469.7만 |
|---|
| 2026.06.25 | ₩93,286 | ₩95,163 | ₩93,286 | ₩94,435 | +1.23% | 512.4만 |
|---|
| 2026.06.24 | ₩92,350 | ₩93,486 | ₩92,216 | ₩92,831 | +0.52% | 444.7만 |
|---|
| 2026.06.23 | ₩90,546 | ₩92,330 | ₩90,153 | ₩92,203 | +1.83% | 439.1만 |
|---|
| 2026.06.22 | ₩90,198 | ₩91,655 | ₩89,755 | ₩90,867 | +0.74% | 363.1만 |
|---|
| 2026.06.18 | ₩89,744 | ₩90,559 | ₩89,249 | ₩89,650 | -0.10% | 788.5만 |
|---|
| 2026.06.17 | ₩89,904 | ₩91,281 | ₩88,768 | ₩89,249 | -0.73% | 491.4만 |
|---|
| 2026.06.16 | ₩89,517 | ₩90,399 | ₩89,156 | ₩89,904 | +0.43% | 448.9만 |
|---|
| 2026.06.15 | ₩91,802 | ₩91,882 | ₩88,915 | ₩89,076 | -2.97% | 440.9만 |
|---|
| 2026.06.12 | ₩90,145 | ₩90,720 | ₩89,383 | ₩90,412 | +0.30% | 406.5만 |
|---|
| 2026.06.11 | ₩87,218 | ₩88,982 | ₩86,937 | ₩88,889 | +1.92% | 393.8만 |
|---|
| 2026.06.10 | ₩87,953 | ₩89,363 | ₩86,777 | ₩86,817 | -1.29% | 527.8만 |
|---|
| 2026.06.09 | ₩86,737 | ₩88,281 | ₩86,256 | ₩87,766 | +1.19% | 518만 |
|---|
| 2026.06.08 | ₩85,948 | ₩86,804 | ₩85,247 | ₩86,002 | +0.06% | 438.8만 |
|---|
| 2026.06.05 | ₩85,454 | ₩86,296 | ₩84,986 | ₩85,507 | +0.06% | 367.2만 |
|---|
| 2026.06.04 | ₩83,262 | ₩85,447 | ₩83,075 | ₩85,400 | +2.57% | 516.2만 |
|---|
| 2026.06.03 | ₩82,875 | ₩83,142 | ₩81,805 | ₩82,233 | -0.77% | 330.3만 |
|---|
| 2026.06.02 | ₩81,084 | ₩83,449 | ₩80,937 | ₩83,275 | +2.70% | 580만 |
|---|
| 2026.06.01 | ₩81,859 | ₩82,193 | ₩80,556 | ₩81,231 | -0.77% | 542.3만 |
|---|
| 2026.05.29 | ₩81,565 | ₩83,556 | ₩81,565 | ₩83,209 | +2.02% | 859.2만 |
|---|
| 2026.05.28 | ₩85,133 | ₩85,133 | ₩82,693 | ₩83,409 | -2.03% | 475.3만 |
|---|
| 2026.05.27 | ₩85,093 | ₩85,494 | ₩83,997 | ₩84,305 | -0.93% | 223만 |
|---|
| 2026.05.26 | ₩84,518 | ₩85,567 | ₩84,331 | ₩85,066 | +0.65% | 355만 |
|---|
| 2026.05.22 | ₩83,890 | ₩84,739 | ₩83,690 | ₩84,051 | +0.19% | 274.1만 |
|---|
| 2026.05.21 | ₩83,449 | ₩84,171 | ₩82,928 | ₩83,904 | +0.54% | 302.9만 |
|---|
| 2026.05.20 | ₩82,634 | ₩84,224 | ₩81,471 | ₩83,970 | +1.62% | 358.4만 |
|---|
| 2026.05.19 | ₩81,779 | ₩82,367 | ₩80,429 | ₩81,966 | +0.23% | 401.3만 |
|---|
| 2026.05.18 | ₩81,591 | ₩82,380 | ₩81,371 | ₩81,739 | +0.18% | 319.9만 |
|---|
| 2026.05.15 | ₩81,712 | ₩82,006 | ₩79,847 | ₩81,338 | -0.46% | 416만 |
|---|
| 2026.05.14 | ₩81,297 | ₩82,507 | ₩81,297 | ₩81,765 | +0.58% | 241.9만 |
|---|
| 2026.05.13 | ₩82,580 | ₩83,342 | ₩80,656 | ₩80,763 | -2.20% | 325.8만 |
|---|
| 2026.05.12 | ₩83,075 | ₩83,449 | ₩81,698 | ₩82,794 | -0.34% | 412만 |
|---|
| 2026.05.11 | ₩85,922 | ₩85,922 | ₩82,794 | ₩83,075 | -3.31% | 552.8만 |
|---|
| 2026.05.08 | ₩86,229 | ₩86,710 | ₩84,705 | ₩85,173 | -1.22% | 374.9만 |
|---|
| 2026.05.07 | ₩87,579 | ₩88,207 | ₩85,715 | ₩85,828 | -2.00% | 465.6만 |
|---|
| 2026.05.06 | ₩86,737 | ₩88,113 | ₩86,737 | ₩87,699 | +1.11% | 515.4만 |
|---|
| 2026.05.05 | ₩85,227 | ₩86,483 | ₩84,799 | ₩86,015 | +0.93% | 369만 |
|---|
| 2026.05.04 | ₩85,481 | ₩86,022 | ₩84,652 | ₩84,946 | -0.63% | 320.5만 |
|---|
| 2026.05.01 | ₩86,536 | ₩87,071 | ₩85,721 | ₩86,095 | -0.51% | 261.4만 |
|---|
| 2026.04.30 | ₩85,294 | ₩87,238 | ₩84,719 | ₩86,937 | +1.93% | 398.1만 |
|---|
| 2026.04.29 | ₩87,258 | ₩87,606 | ₩85,788 | ₩86,069 | -1.36% | 321.1만 |
|---|
| 2026.04.28 | ₩87,472 | ₩88,007 | ₩86,269 | ₩86,857 | -0.70% | 469.4만 |
|---|
| 2026.04.27 | ₩86,015 | ₩86,991 | ₩85,507 | ₩86,577 | +0.65% | 307.6만 |
|---|
| 2026.04.24 | ₩87,151 | ₩87,151 | ₩85,020 | ₩85,253 | -2.18% | 384.5만 |
|---|
| 2026.04.23 | ₩87,392 | ₩87,886 | ₩85,628 | ₩87,098 | -0.34% | 475.6만 |
|---|
| 2026.04.22 | ₩88,007 | ₩88,394 | ₩86,790 | ₩87,084 | -1.05% | 598만 |
|---|
| 2026.04.21 | ₩88,207 | ₩89,343 | ₩86,964 | ₩87,271 | -1.06% | 560.6만 |
|---|
| 2026.04.20 | ₩85,547 | ₩88,060 | ₩85,547 | ₩87,886 | +2.73% | 484.6만 |
|---|
| 2026.04.17 | ₩87,031 | ₩88,287 | ₩85,801 | ₩86,135 | -1.03% | 959.5만 |
|---|
| 2026.04.16 | ₩85,534 | ₩87,358 | ₩85,467 | ₩86,082 | +0.64% | 746.9만 |
|---|
| 2026.04.15 | ₩86,897 | ₩87,739 | ₩85,968 | ₩87,124 | +0.26% | 478.8만 |
|---|
| 2026.04.14 | ₩86,470 | ₩87,151 | ₩85,688 | ₩86,697 | +0.26% | 447.5만 |
|---|
| 2026.04.13 | ₩85,026 | ₩86,603 | ₩84,585 | ₩86,550 | +1.79% | 354.2만 |
|---|
| 2026.04.10 | ₩86,724 | ₩86,770 | ₩85,674 | ₩85,761 | -1.11% | 402.2만 |
|---|
| 2026.04.09 | ₩84,812 | ₩87,231 | ₩84,812 | ₩86,830 | +2.38% | 467.1만 |
|---|
| 2026.04.08 | ₩85,133 | ₩85,801 | ₩84,478 | ₩85,240 | +0.13% | 546.6만 |
|---|
| 2026.04.07 | ₩81,565 | ₩82,527 | ₩81,431 | ₩82,327 | +0.93% | 410.2만 |
|---|
| 2026.04.06 | ₩81,431 | ₩82,133 | ₩81,030 | ₩82,073 | +0.79% | 265만 |
|---|
| 2026.04.02 | ₩79,480 | ₩81,591 | ₩78,852 | ₩81,511 | +2.56% | 376만 |
|---|
| 2026.04.01 | ₩81,324 | ₩82,166 | ₩80,696 | ₩80,950 | -0.46% | 557.3만 |
|---|
| 2026.03.31 | ₩78,317 | ₩80,482 | ₩77,555 | ₩80,148 | +2.34% | 623.9만 |
|---|
| 2026.03.30 | ₩77,662 | ₩77,756 | ₩76,332 | ₩76,780 | -1.14% | 307.9만 |
|---|
| 2026.03.27 | ₩77,676 | ₩77,769 | ₩76,566 | ₩77,221 | -0.58% | 456.5만 |
|---|
| 2026.03.26 | ₩78,598 | ₩79,333 | ₩77,956 | ₩78,264 | -0.43% | 358.2만 |
|---|
| 2026.03.25 | ₩79,667 | ₩80,415 | ₩78,277 | ₩79,413 | -0.32% | 368.4만 |
|---|
| 2026.03.24 | ₩76,606 | ₩79,386 | ₩76,606 | ₩78,772 | +2.83% | 508.8만 |
|---|
| 2026.03.23 | ₩78,478 | ₩79,011 | ₩77,408 | ₩77,489 | -1.26% | 350.8만 |
|---|
| 2026.03.20 | ₩76,272 | ₩76,727 | ₩75,270 | ₩76,206 | -0.09% | 911.8만 |
|---|
| 2026.03.19 | ₩75,123 | ₩76,647 | ₩74,508 | ₩76,246 | +1.49% | 438.1만 |
|---|
| 2026.03.18 | ₩76,179 | ₩77,181 | ₩75,250 | ₩75,684 | -0.65% | 411.4만 |
|---|
| 2026.03.17 | ₩76,433 | ₩76,834 | ₩75,658 | ₩76,299 | -0.17% | 293.1만 |
|---|
| 2026.03.16 | ₩75,430 | ₩76,259 | ₩75,043 | ₩75,323 | -0.14% | 401.5만 |
|---|
| 2026.03.13 | ₩76,526 | ₩76,967 | ₩74,161 | ₩74,361 | -2.83% | 459.5만 |
|---|
| 2026.03.12 | ₩76,179 | ₩77,362 | ₩75,726 | ₩76,099 | -0.11% | 543.8만 |
|---|
| 2026.03.11 | ₩78,304 | ₩78,731 | ₩76,834 | ₩78,197 | -0.14% | 493.2만 |
|---|
| 2026.03.10 | ₩78,050 | ₩79,958 | ₩76,767 | ₩78,705 | +0.84% | 568.8만 |
|---|
| 2026.03.09 | ₩77,128 | ₩77,930 | ₩74,515 | ₩77,930 | +1.04% | 700.5만 |
|---|
| 2026.03.06 | ₩77,181 | ₩77,876 | ₩75,511 | ₩77,569 | +0.50% | 654.8만 |
|---|
| 2026.03.05 | ₩79,413 | ₩80,455 | ₩78,584 | ₩79,573 | +0.20% | 532.8만 |
|---|
| 2026.03.04 | ₩80,268 | ₩80,923 | ₩79,226 | ₩80,455 | +0.23% | 526.8만 |
|---|
| 2026.03.03 | ₩79,440 | ₩80,549 | ₩78,304 | ₩79,761 | +0.40% | 678.4만 |
|---|
| 2026.03.02 | ₩79,052 | ₩82,059 | ₩78,331 | ₩81,645 | +3.28% | 628.3만 |
|---|
| 2026.02.27 | ₩83,884 | ₩83,884 | ₩79,480 | ₩80,442 | -4.10% | 971만 |
|---|
| 2026.02.26 | ₩84,599 | ₩86,156 | ₩84,391 | ₩85,347 | +0.88% | 596만 |
|---|
| 2026.02.25 | ₩84,051 | ₩84,719 | ₩83,329 | ₩84,278 | +0.27% | 407.2만 |
|---|
| 2026.02.24 | ₩82,928 | ₩83,797 | ₩81,926 | ₩82,955 | +0.03% | 312.1만 |
|---|
| 2026.02.23 | ₩86,871 | ₩87,445 | ₩82,794 | ₩83,516 | -3.86% | 523만 |
|---|
| 2026.02.20 | ₩86,202 | ₩87,378 | ₩85,487 | ₩87,258 | +1.22% | 618.5만 |
|---|
| 2026.02.19 | ₩86,349 | ₩86,737 | ₩85,080 | ₩86,323 | -0.03% | 400.3만 |
|---|
| 2026.02.18 | ₩86,202 | ₩87,726 | ₩86,069 | ₩86,924 | +0.84% | 514.9만 |
|---|
| 2026.02.17 | ₩86,750 | ₩88,595 | ₩85,962 | ₩86,055 | -0.80% | 440.5만 |
|---|
| 2026.02.13 | ₩85,855 | ₩87,271 | ₩84,973 | ₩87,004 | +1.34% | 363.3만 |
|---|
| 2026.02.12 | ₩90,078 | ₩90,559 | ₩85,414 | ₩86,577 | -3.89% | 698.2만 |
|---|
| 2026.02.11 | ₩91,040 | ₩91,936 | ₩88,341 | ₩89,356 | -1.85% | 547.8만 |
|---|
| 2026.02.10 | ₩90,172 | ₩91,922 | ₩89,370 | ₩90,279 | +0.12% | 549.7만 |
|---|
| 2026.02.09 | ₩90,345 | ₩91,762 | ₩90,345 | ₩90,479 | +0.15% | 498.7만 |
|---|
| 2026.02.06 | ₩90,225 | ₩91,361 | ₩89,804 | ₩91,040 | +0.90% | 496.7만 |
|---|
| 2026.02.05 | ₩88,207 | ₩89,263 | ₩87,485 | ₩89,036 | +0.94% | 534.2만 |
|---|
| 2026.02.04 | ₩88,007 | ₩90,212 | ₩88,007 | ₩89,009 | +1.14% | 678.8만 |
|---|
| 2026.02.03 | ₩87,191 | ₩88,448 | ₩86,389 | ₩88,167 | +1.12% | 679만 |
|---|
| 2026.02.02 | ₩84,224 | ₩86,857 | ₩83,810 | ₩86,683 | +2.92% | 520.9만 |
|---|
| 2026.01.30 | ₩84,305 | ₩85,213 | ₩83,663 | ₩84,171 | -0.16% | 668만 |
|---|
| 2026.01.29 | ₩84,705 | ₩85,708 | ₩83,716 | ₩84,852 | +0.17% | 437.1만 |
|---|
| 2026.01.28 | ₩84,786 | ₩84,999 | ₩83,583 | ₩84,091 | -0.82% | 399.4만 |
|---|
| 2026.01.27 | ₩84,104 | ₩84,826 | ₩83,584 | ₩84,759 | +0.78% | 359.6만 |
|---|
| 2026.01.26 | ₩83,970 | ₩84,652 | ₩83,197 | ₩83,556 | -0.49% | 511.4만 |
|---|
| 2026.01.23 | ₩85,374 | ₩85,507 | ₩83,155 | ₩83,716 | -1.94% | 520.5만 |
|---|
| 2026.01.22 | ₩86,029 | ₩88,047 | ₩85,561 | ₩85,868 | -0.19% | 720.4만 |
|---|
| 2026.01.21 | ₩81,191 | ₩85,895 | ₩80,629 | ₩85,614 | +5.45% | 1172.7만 |
|---|
| 2026.01.20 | ₩80,175 | ₩81,338 | ₩79,520 | ₩79,934 | -0.30% | 947만 |
|---|
| 2026.01.16 | ₩80,856 | ₩81,979 | ₩80,790 | ₩81,284 | +0.53% | 655.2만 |
|---|
| 2026.01.15 | ₩80,081 | ₩81,565 | ₩80,081 | ₩81,003 | +1.15% | 542.4만 |
|---|
| 2026.01.14 | ₩79,614 | ₩80,415 | ₩78,731 | ₩80,095 | +0.60% | 567.5만 |
|---|
| 2026.01.13 | ₩80,856 | ₩81,217 | ₩79,767 | ₩79,894 | -1.19% | 490.3만 |
|---|
| 2026.01.12 | ₩79,934 | ₩80,910 | ₩79,467 | ₩80,455 | +0.65% | 434.3만 |
|---|
| 2026.01.09 | ₩81,992 | ₩82,554 | ₩80,850 | ₩80,897 | -1.34% | 371.9만 |
|---|
| 2026.01.08 | ₩81,297 | ₩83,075 | ₩80,815 | ₩81,832 | +0.66% | 481.4만 |
|---|
| 2026.01.07 | ₩82,928 | ₩83,048 | ₩81,277 | ₩81,511 | -1.71% | 483만 |
|---|
| 2026.01.06 | ₩81,338 | ₩83,062 | ₩81,130 | ₩83,048 | +2.10% | 432.6만 |
|---|
| 2026.01.05 | ₩80,028 | ₩82,300 | ₩79,493 | ₩81,591 | +1.95% | 584.2만 |
|---|
| 2026.01.02 | ₩78,130 | ₩79,720 | ₩77,849 | ₩79,373 | +1.59% | 686.3만 |
|---|
| 2025.12.31 | ₩78,671 | ₩78,999 | ₩78,036 | ₩78,063 | -0.77% | 239.6만 |
|---|
| 2025.12.30 | ₩79,186 | ₩79,293 | ₩78,471 | ₩78,785 | -0.51% | 206.5만 |
|---|
| 2025.12.29 | ₩79,988 | ₩80,121 | ₩78,965 | ₩79,039 | -1.19% | 233.2만 |
|---|
| 2025.12.26 | ₩80,001 | ₩80,188 | ₩79,553 | ₩79,961 | -0.05% | 189.2만 |
|---|
| 2025.12.24 | ₩79,774 | ₩80,195 | ₩79,333 | ₩80,001 | +0.28% | 111.2만 |
|---|
| 2025.12.23 | ₩80,135 | ₩80,322 | ₩79,480 | ₩79,533 | -0.75% | 302.3만 |
|---|
| 2025.12.22 | ₩79,293 | ₩80,055 | ₩79,253 | ₩80,028 | +0.93% | 317.1만 |
|---|
| 2025.12.19 | ₩78,357 | ₩79,293 | ₩78,170 | ₩79,106 | +0.96% | 661.4만 |
|---|
| 2025.12.18 | ₩78,598 | ₩79,066 | ₩77,636 | ₩78,063 | -0.68% | 409.2만 |
|---|
| 2025.12.17 | ₩78,023 | ₩78,912 | ₩77,756 | ₩78,331 | +0.39% | 466.1만 |
|---|
| 2025.12.16 | ₩78,264 | ₩78,518 | ₩77,388 | ₩77,702 | -0.72% | 422.5만 |
|---|
| 2025.12.15 | ₩78,357 | ₩79,146 | ₩77,823 | ₩78,103 | -0.32% | 470.9만 |
|---|
| 2025.12.12 | ₩78,518 | ₩78,718 | ₩77,168 | ₩78,036 | -0.61% | 572.1만 |
|---|
| 2025.12.11 | ₩77,181 | ₩79,259 | ₩77,021 | ₩77,983 | +1.04% | 792.1만 |
|---|
| 2025.12.10 | ₩74,949 | ₩78,531 | ₩74,816 | ₩78,130 | +4.24% | 1023.4만 |
|---|
| 2025.12.09 | ₩74,455 | ₩75,818 | ₩73,626 | ₩74,762 | +0.41% | 855.8만 |
|---|
| 2025.12.08 | ₩74,361 | ₩75,430 | ₩74,121 | ₩74,522 | +0.22% | 630.9만 |
|---|
| 2025.12.05 | ₩74,401 | ₩75,070 | ₩74,094 | ₩74,121 | -0.38% | 521만 |
|---|
| 2025.12.04 | ₩74,107 | ₩74,902 | ₩74,107 | ₩74,682 | +0.78% | 465.1만 |
|---|
| 2025.12.03 | ₩73,305 | ₩74,455 | ₩72,971 | ₩74,415 | +1.51% | 555.2만 |
|---|
| 2025.12.02 | ₩73,399 | ₩73,626 | ₩72,530 | ₩73,051 | -0.47% | 545만 |
|---|
| 2025.12.01 | ₩72,076 | ₩73,439 | ₩71,875 | ₩72,945 | +1.21% | 502.8만 |
|---|
| 2025.11.28 | ₩72,397 | ₩72,717 | ₩72,223 | ₩72,303 | -0.13% | 150.8만 |
|---|
| 2025.11.26 | ₩72,423 | ₩73,025 | ₩72,143 | ₩72,143 | -0.39% | 351.4만 |
|---|
| 2025.11.25 | ₩71,087 | ₩72,771 | ₩70,820 | ₩72,423 | +1.88% | 433.8만 |
|---|
| 2025.11.24 | ₩69,684 | ₩70,746 | ₩69,456 | ₩70,552 | +1.25% | 393.9만 |
|---|
| 2025.11.21 | ₩68,080 | ₩70,272 | ₩67,826 | ₩69,897 | +2.67% | 533.6만 |
|---|
| 2025.11.20 | ₩69,229 | ₩70,379 | ₩67,639 | ₩67,759 | -2.12% | 418.4만 |
|---|
| 2025.11.19 | ₩67,385 | ₩68,521 | ₩67,091 | ₩68,374 | +1.47% | 341.3만 |
|---|
| 2025.11.18 | ₩65,861 | ₩68,080 | ₩65,487 | ₩67,398 | +2.33% | 449.8만 |
|---|
| 2025.11.17 | ₩68,761 | ₩69,189 | ₩66,048 | ₩66,436 | -3.38% | 496.3만 |
|---|
| 2025.11.14 | ₩68,708 | ₩69,464 | ₩67,973 | ₩69,082 | +0.54% | 346.2만 |
|---|
| 2025.11.13 | ₩69,937 | ₩70,552 | ₩68,969 | ₩69,109 | -1.18% | 305.3만 |
|---|
| 2025.11.12 | ₩69,991 | ₩71,494 | ₩69,971 | ₩70,379 | +0.55% | 388.9만 |
|---|
| 2025.11.11 | ₩69,964 | ₩70,472 | ₩69,390 | ₩69,817 | -0.21% | 294.4만 |
|---|
| 2025.11.10 | ₩69,390 | ₩70,272 | ₩69,082 | ₩69,964 | +0.83% | 336.9만 |
|---|
| 2025.11.07 | ₩67,532 | ₩69,109 | ₩67,278 | ₩69,096 | +2.32% | 353.9만 |
|---|
| 2025.11.06 | ₩68,427 | ₩69,443 | ₩67,632 | ₩68,026 | -0.59% | 431.5만 |
|---|
| 2025.11.05 | ₩67,692 | ₩69,363 | ₩67,251 | ₩68,748 | +1.56% | 305.5만 |
|---|
| 2025.11.04 | ₩67,518 | ₩68,414 | ₩66,864 | ₩67,799 | +0.42% | 357.9만 |
|---|
| 2025.11.03 | ₩67,866 | ₩68,173 | ₩66,957 | ₩68,173 | +0.45% | 389.2만 |
|---|
| 2025.10.31 | ₩67,118 | ₩68,220 | ₩66,864 | ₩67,986 | +1.29% | 318.4만 |
|---|
| 2025.10.30 | ₩67,318 | ₩68,815 | ₩67,091 | ₩67,585 | +0.40% | 354.6만 |
|---|
| 2025.10.29 | ₩67,224 | ₩68,507 | ₩66,877 | ₩67,398 | +0.26% | 325.4만 |
|---|
| 2025.10.28 | ₩69,269 | ₩69,269 | ₩68,240 | ₩68,601 | -0.96% | 382.6만 |
|---|
| 2025.10.27 | ₩70,165 | ₩70,726 | ₩68,715 | ₩69,376 | -1.12% | 506.8만 |
|---|
| 2025.10.24 | ₩68,748 | ₩70,185 | ₩68,554 | ₩69,737 | +1.44% | 313.5만 |
|---|
| 2025.10.23 | ₩67,759 | ₩68,441 | ₩67,452 | ₩68,107 | +0.51% | 407.5만 |
|---|
| 2025.10.22 | ₩68,347 | ₩68,588 | ₩67,224 | ₩67,652 | -1.02% | 423.9만 |
|---|
| 2025.10.21 | ₩67,064 | ₩68,340 | ₩66,917 | ₩67,933 | +1.30% | 396만 |
|---|
| 2025.10.20 | ₩66,115 | ₩67,473 | ₩66,022 | ₩67,211 | +1.66% | 413.7만 |
|---|
| 2025.10.17 | ₩65,180 | ₩66,302 | ₩64,558 | ₩65,901 | +1.11% | 937.9만 |
|---|
| 2025.10.16 | ₩69,336 | ₩69,336 | ₩64,090 | ₩64,672 | -6.73% | 838.6만 |
|---|
| 2025.10.15 | ₩70,833 | ₩71,241 | ₩68,173 | ₩69,096 | -2.45% | 797만 |
|---|
| 2025.10.14 | ₩66,824 | ₩69,483 | ₩66,824 | ₩69,229 | +3.60% | 694.3만 |
|---|
| 2025.10.13 | ₩66,984 | ₩67,505 | ₩66,436 | ₩67,158 | +0.26% | 352.2만 |
|---|
| 2025.10.10 | ₩69,577 | ₩69,897 | ₩65,768 | ₩65,821 | -5.40% | 575.1만 |
|---|