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 | ₩85,273 | ₩85,660 | ₩84,417 | ₩84,965 | -0.36% | 330.9만 |
| 2026.10.08 | ₩83,588 | ₩85,673 | ₩83,101 | ₩85,660 | +2.48% | 605.5만 |
| 2026.10.07 | ₩85,005 | ₩85,045 | ₩83,655 | ₩84,297 | -0.83% | 437.2만 |
| 2026.10.06 | ₩86,088 | ₩86,562 | ₩85,179 | ₩85,660 | -0.50% | 423.7만 |
| 2026.10.05 | ₩85,994 | ₩86,836 | ₩85,426 | ₩85,954 | -0.05% | 348.9만 |
| 2026.10.02 | ₩85,607 | ₩86,369 | ₩85,326 | ₩85,981 | +0.44% | 499.2만 |
| 2026.10.01 | ₩84,578 | ₩85,166 | ₩82,573 | ₩85,139 | +0.66% | 631.9만 |
| 2026.09.30 | ₩85,513 | ₩85,981 | ₩84,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,219 |
| -0.34% |
| 446.1만 |
| 2026.09.29 | ₩86,462 | ₩86,997 | ₩84,945 | ₩85,393 | -1.24% | 445.5만 |
|---|
| 2026.09.28 | ₩87,384 | ₩87,398 | ₩86,402 | ₩86,609 | -0.89% | 357.8만 |
|---|
| 2026.09.25 | ₩86,916 | ₩87,906 | ₩86,462 | ₩87,585 | +0.77% | 385.2만 |
|---|
| 2026.09.24 | ₩86,569 | ₩86,723 | ₩85,339 | ₩86,516 | -0.06% | 428만 |
|---|
| 2026.09.23 | ₩86,876 | ₩87,865 | ₩86,262 | ₩86,355 | -0.60% | 470.2만 |
|---|
| 2026.09.22 | ₩90,218 | ₩90,378 | ₩87,344 | ₩87,531 | -2.98% | 489.6만 |
|---|
| 2026.09.21 | ₩89,550 | ₩90,458 | ₩89,483 | ₩90,031 | +0.54% | 317.2만 |
|---|
| 2026.09.18 | ₩89,710 | ₩90,164 | ₩89,015 | ₩89,603 | -0.12% | 559.9만 |
|---|
| 2026.09.17 | ₩90,873 | ₩91,354 | ₩89,162 | ₩90,071 | -0.88% | 326.3만 |
|---|
| 2026.09.16 | ₩93,893 | ₩93,893 | ₩87,759 | ₩89,336 | -4.85% | 514.3만 |
|---|
| 2026.09.15 | ₩94,401 | ₩95,043 | ₩92,998 | ₩93,880 | -0.55% | 308.4만 |
|---|
| 2026.09.14 | ₩93,947 | ₩95,029 | ₩92,944 | ₩94,281 | +0.36% | 503.8만 |
|---|
| 2026.09.11 | ₩94,441 | ₩94,669 | ₩92,450 | ₩94,201 | -0.25% | 220.9만 |
|---|
| 2026.09.10 | ₩92,223 | ₩93,172 | ₩91,721 | ₩93,065 | +0.91% | 582.4만 |
|---|
| 2026.09.09 | ₩92,557 | ₩93,800 | ₩91,490 | ₩92,717 | +0.17% | 256만 |
|---|
| 2026.09.08 | ₩94,348 | ₩94,896 | ₩93,506 | ₩93,546 | -0.85% | 274만 |
|---|
| 2026.09.04 | ₩94,107 | ₩95,083 | ₩94,107 | ₩94,602 | +0.53% | 194.8만 |
|---|
| 2026.09.03 | ₩92,236 | ₩95,136 | ₩92,236 | ₩94,669 | +2.64% | 287.1만 |
|---|
| 2026.09.02 | ₩91,447 | ₩94,508 | ₩91,434 | ₩93,265 | +1.99% | 505.5만 |
|---|
| 2026.09.01 | ₩91,661 | ₩92,650 | ₩90,445 | ₩91,100 | -0.61% | 350.5만 |
|---|
| 2026.08.31 | ₩92,704 | ₩92,717 | ₩91,414 | ₩92,049 | -0.71% | 477.6만 |
|---|
| 2026.08.28 | ₩94,428 | ₩94,896 | ₩93,118 | ₩93,172 | -1.33% | 239.3만 |
|---|
| 2026.08.27 | ₩93,185 | ₩94,207 | ₩92,657 | ₩93,800 | +0.66% | 228.9만 |
|---|
| 2026.08.26 | ₩93,639 | ₩94,508 | ₩93,245 | ₩94,214 | +0.61% | 153.1만 |
|---|
| 2026.08.25 | ₩94,027 | ₩94,027 | ₩92,998 | ₩93,332 | -0.74% | 205.7만 |
|---|
| 2026.08.24 | ₩93,492 | ₩94,804 | ₩93,345 | ₩93,867 | +0.40% | 229.8만 |
|---|
| 2026.08.21 | ₩94,067 | ₩94,495 | ₩92,621 | ₩93,372 | -0.74% | 438만 |
|---|
| 2026.08.20 | ₩94,241 | ₩94,635 | ₩93,125 | ₩93,172 | -1.13% | 211.8만 |
|---|
| 2026.08.19 | ₩98,558 | ₩98,765 | ₩94,421 | ₩94,575 | -4.04% | 328.2만 |
|---|
| 2026.08.18 | ₩99,774 | ₩100,229 | ₩97,716 | ₩98,184 | -1.59% | 289.7만 |
|---|
| 2026.08.17 | ₩99,440 | ₩100,683 | ₩99,320 | ₩99,320 | -0.12% | 300.5만 |
|---|
| 2026.08.14 | ₩98,718 | ₩100,055 | ₩98,391 | ₩99,881 | +1.18% | 191.9만 |
|---|
| 2026.08.13 | ₩99,373 | ₩99,821 | ₩98,698 | ₩99,052 | -0.32% | 373.5만 |
|---|
| 2026.08.12 | ₩98,157 | ₩99,206 | ₩97,509 | ₩98,785 | +0.64% | 262.3만 |
|---|
| 2026.08.11 | ₩97,275 | ₩98,210 | ₩96,754 | ₩97,556 | +0.29% | 426.1만 |
|---|
| 2026.08.10 | ₩96,460 | ₩97,449 | ₩96,059 | ₩97,128 | +0.69% | 207.2만 |
|---|
| 2026.08.07 | ₩96,272 | ₩97,489 | ₩95,684 | ₩97,128 | +0.89% | 200만 |
|---|
| 2026.08.06 | ₩99,240 | ₩99,547 | ₩96,540 | ₩96,807 | -2.45% | 391.2만 |
|---|
| 2026.08.05 | ₩98,919 | ₩99,621 | ₩98,264 | ₩98,371 | -0.55% | 250.5만 |
|---|
| 2026.08.04 | ₩96,981 | ₩99,159 | ₩96,981 | ₩98,478 | +1.54% | 343만 |
|---|
| 2026.08.03 | ₩95,791 | ₩97,248 | ₩95,604 | ₩97,168 | +1.44% | 273.5만 |
|---|
| 2026.07.31 | ₩96,099 | ₩96,647 | ₩95,217 | ₩95,765 | -0.35% | 274.2만 |
|---|
| 2026.07.30 | ₩95,765 | ₩96,105 | ₩93,613 | ₩95,871 | +0.11% | 541.4만 |
|---|
| 2026.07.29 | ₩96,393 | ₩97,462 | ₩95,297 | ₩95,310 | -1.12% | 413.3만 |
|---|
| 2026.07.28 | ₩95,337 | ₩97,662 | ₩95,110 | ₩97,489 | +2.26% | 512.6만 |
|---|
| 2026.07.27 | ₩96,540 | ₩97,382 | ₩94,334 | ₩95,029 | -1.56% | 364.3만 |
|---|
| 2026.07.24 | ₩96,099 | ₩96,673 | ₩95,497 | ₩96,072 | -0.03% | 293.8만 |
|---|
| 2026.07.23 | ₩95,591 | ₩96,446 | ₩94,495 | ₩95,965 | +0.39% | 498.6만 |
|---|
| 2026.07.22 | ₩95,978 | ₩96,981 | ₩95,858 | ₩96,820 | +0.88% | 346.6만 |
|---|
| 2026.07.21 | ₩95,978 | ₩98,504 | ₩94,628 | ₩96,232 | +0.26% | 491.2만 |
|---|
| 2026.07.20 | ₩97,061 | ₩97,696 | ₩95,537 | ₩95,564 | -1.54% | 426만 |
|---|
| 2026.07.17 | ₩98,758 | ₩99,119 | ₩96,005 | ₩96,754 | -2.03% | 663.8만 |
|---|
| 2026.07.16 | ₩98,638 | ₩99,841 | ₩96,675 | ₩99,440 | +0.81% | 976.3만 |
|---|
| 2026.07.15 | ₩94,361 | ₩95,196 | ₩94,014 | ₩95,056 | +0.74% | 513만 |
|---|
| 2026.07.14 | ₩94,588 | ₩95,417 | ₩93,091 | ₩93,987 | -0.64% | 494.1만 |
|---|
| 2026.07.13 | ₩94,214 | ₩94,495 | ₩92,944 | ₩94,040 | -0.18% | 405.2만 |
|---|
| 2026.07.10 | ₩93,867 | ₩94,455 | ₩93,205 | ₩94,014 | +0.16% | 369.1만 |
|---|
| 2026.07.09 | ₩92,316 | ₩93,773 | ₩92,002 | ₩93,372 | +1.14% | 508.6만 |
|---|
| 2026.07.08 | ₩94,682 | ₩94,682 | ₩90,833 | ₩91,635 | -3.22% | 901.5만 |
|---|
| 2026.07.07 | ₩97,489 | ₩97,489 | ₩95,698 | ₩95,938 | -1.59% | 580.7만 |
|---|
| 2026.07.06 | ₩94,027 | ₩96,393 | ₩94,027 | ₩96,379 | +2.50% | 470.5만 |
|---|
| 2026.07.02 | ₩96,847 | ₩96,847 | ₩94,174 | ₩94,869 | -2.04% | 511.8만 |
|---|
| 2026.07.01 | ₩92,998 | ₩96,439 | ₩92,904 | ₩95,992 | +3.22% | 574.4만 |
|---|
| 2026.06.30 | ₩93,800 | ₩93,947 | ₩92,878 | ₩93,653 | -0.16% | 472.8만 |
|---|
| 2026.06.29 | ₩93,679 | ₩94,615 | ₩93,506 | ₩94,134 | +0.49% | 330.5만 |
|---|
| 2026.06.26 | ₩94,882 | ₩94,936 | ₩93,225 | ₩94,094 | -0.83% | 469.7만 |
|---|
| 2026.06.25 | ₩93,292 | ₩95,170 | ₩93,292 | ₩94,441 | +1.23% | 512.4만 |
|---|
| 2026.06.24 | ₩92,356 | ₩93,492 | ₩92,223 | ₩92,837 | +0.52% | 444.7만 |
|---|
| 2026.06.23 | ₩90,552 | ₩92,336 | ₩90,159 | ₩92,209 | +1.83% | 439.1만 |
|---|
| 2026.06.22 | ₩90,204 | ₩91,661 | ₩89,761 | ₩90,873 | +0.74% | 363.1만 |
|---|
| 2026.06.18 | ₩89,750 | ₩90,565 | ₩89,255 | ₩89,656 | -0.10% | 788.5만 |
|---|
| 2026.06.17 | ₩89,910 | ₩91,287 | ₩88,774 | ₩89,255 | -0.73% | 491.4만 |
|---|
| 2026.06.16 | ₩89,523 | ₩90,405 | ₩89,162 | ₩89,910 | +0.43% | 448.9만 |
|---|
| 2026.06.15 | ₩91,808 | ₩91,889 | ₩88,921 | ₩89,082 | -2.97% | 440.9만 |
|---|
| 2026.06.12 | ₩90,151 | ₩90,726 | ₩89,389 | ₩90,418 | +0.30% | 406.5만 |
|---|
| 2026.06.11 | ₩87,224 | ₩88,988 | ₩86,943 | ₩88,895 | +1.92% | 393.8만 |
|---|
| 2026.06.10 | ₩87,959 | ₩89,369 | ₩86,783 | ₩86,823 | -1.29% | 527.8만 |
|---|
| 2026.06.09 | ₩86,743 | ₩88,286 | ₩86,262 | ₩87,772 | +1.19% | 518만 |
|---|
| 2026.06.08 | ₩85,954 | ₩86,810 | ₩85,252 | ₩86,008 | +0.06% | 438.8만 |
|---|
| 2026.06.05 | ₩85,460 | ₩86,302 | ₩84,992 | ₩85,513 | +0.06% | 367.2만 |
|---|
| 2026.06.04 | ₩83,268 | ₩85,453 | ₩83,081 | ₩85,406 | +2.57% | 516.2만 |
|---|
| 2026.06.03 | ₩82,880 | ₩83,147 | ₩81,811 | ₩82,239 | -0.77% | 330.3만 |
|---|
| 2026.06.02 | ₩81,089 | ₩83,455 | ₩80,942 | ₩83,281 | +2.70% | 580만 |
|---|
| 2026.06.01 | ₩81,864 | ₩82,198 | ₩80,561 | ₩81,236 | -0.77% | 542.3만 |
|---|
| 2026.05.29 | ₩81,570 | ₩83,562 | ₩81,570 | ₩83,214 | +2.02% | 859.2만 |
|---|
| 2026.05.28 | ₩85,139 | ₩85,139 | ₩82,698 | ₩83,415 | -2.03% | 475.3만 |
|---|
| 2026.05.27 | ₩85,099 | ₩85,500 | ₩84,003 | ₩84,310 | -0.93% | 223만 |
|---|
| 2026.05.26 | ₩84,524 | ₩85,573 | ₩84,337 | ₩85,072 | +0.65% | 355만 |
|---|
| 2026.05.22 | ₩83,896 | ₩84,745 | ₩83,695 | ₩84,056 | +0.19% | 274.1만 |
|---|
| 2026.05.21 | ₩83,455 | ₩84,177 | ₩82,934 | ₩83,909 | +0.54% | 302.9만 |
|---|
| 2026.05.20 | ₩82,640 | ₩84,230 | ₩81,477 | ₩83,976 | +1.62% | 358.4만 |
|---|
| 2026.05.19 | ₩81,784 | ₩82,372 | ₩80,434 | ₩81,971 | +0.23% | 401.3만 |
|---|
| 2026.05.18 | ₩81,597 | ₩82,386 | ₩81,376 | ₩81,744 | +0.18% | 319.9만 |
|---|
| 2026.05.15 | ₩81,717 | ₩82,011 | ₩79,853 | ₩81,343 | -0.46% | 416만 |
|---|
| 2026.05.14 | ₩81,303 | ₩82,513 | ₩81,303 | ₩81,771 | +0.58% | 241.9만 |
|---|
| 2026.05.13 | ₩82,586 | ₩83,348 | ₩80,661 | ₩80,768 | -2.20% | 325.8만 |
|---|
| 2026.05.12 | ₩83,081 | ₩83,455 | ₩81,704 | ₩82,800 | -0.34% | 412만 |
|---|
| 2026.05.11 | ₩85,927 | ₩85,927 | ₩82,800 | ₩83,081 | -3.31% | 552.8만 |
|---|
| 2026.05.08 | ₩86,235 | ₩86,716 | ₩84,711 | ₩85,179 | -1.22% | 374.9만 |
|---|
| 2026.05.07 | ₩87,585 | ₩88,213 | ₩85,720 | ₩85,834 | -2.00% | 465.6만 |
|---|
| 2026.05.06 | ₩86,743 | ₩88,119 | ₩86,743 | ₩87,705 | +1.11% | 515.4만 |
|---|
| 2026.05.05 | ₩85,232 | ₩86,489 | ₩84,805 | ₩86,021 | +0.93% | 369만 |
|---|
| 2026.05.04 | ₩85,486 | ₩86,028 | ₩84,658 | ₩84,952 | -0.63% | 320.5만 |
|---|
| 2026.05.01 | ₩86,542 | ₩87,077 | ₩85,727 | ₩86,101 | -0.51% | 261.4만 |
|---|
| 2026.04.30 | ₩85,299 | ₩87,244 | ₩84,725 | ₩86,943 | +1.93% | 398.1만 |
|---|
| 2026.04.29 | ₩87,264 | ₩87,612 | ₩85,794 | ₩86,074 | -1.36% | 321.1만 |
|---|
| 2026.04.28 | ₩87,478 | ₩88,012 | ₩86,275 | ₩86,863 | -0.70% | 469.4만 |
|---|
| 2026.04.27 | ₩86,021 | ₩86,997 | ₩85,513 | ₩86,582 | +0.65% | 307.6만 |
|---|
| 2026.04.24 | ₩87,157 | ₩87,157 | ₩85,025 | ₩85,259 | -2.18% | 384.5만 |
|---|
| 2026.04.23 | ₩87,398 | ₩87,892 | ₩85,633 | ₩87,104 | -0.34% | 475.6만 |
|---|
| 2026.04.22 | ₩88,012 | ₩88,400 | ₩86,796 | ₩87,090 | -1.05% | 598만 |
|---|
| 2026.04.21 | ₩88,213 | ₩89,349 | ₩86,970 | ₩87,277 | -1.06% | 560.6만 |
|---|
| 2026.04.20 | ₩85,553 | ₩88,066 | ₩85,553 | ₩87,892 | +2.73% | 484.6만 |
|---|
| 2026.04.17 | ₩87,037 | ₩88,293 | ₩85,807 | ₩86,141 | -1.03% | 959.5만 |
|---|
| 2026.04.16 | ₩85,540 | ₩87,364 | ₩85,473 | ₩86,088 | +0.64% | 746.9만 |
|---|
| 2026.04.15 | ₩86,903 | ₩87,745 | ₩85,974 | ₩87,130 | +0.26% | 478.8만 |
|---|
| 2026.04.14 | ₩86,475 | ₩87,157 | ₩85,694 | ₩86,703 | +0.26% | 447.5만 |
|---|
| 2026.04.13 | ₩85,032 | ₩86,609 | ₩84,591 | ₩86,556 | +1.79% | 354.2만 |
|---|
| 2026.04.10 | ₩86,729 | ₩86,776 | ₩85,680 | ₩85,767 | -1.11% | 402.2만 |
|---|
| 2026.04.09 | ₩84,818 | ₩87,237 | ₩84,818 | ₩86,836 | +2.38% | 467.1만 |
|---|
| 2026.04.08 | ₩85,139 | ₩85,807 | ₩84,484 | ₩85,246 | +0.13% | 546.6만 |
|---|
| 2026.04.07 | ₩81,570 | ₩82,533 | ₩81,437 | ₩82,332 | +0.93% | 410.2만 |
|---|
| 2026.04.06 | ₩81,437 | ₩82,138 | ₩81,036 | ₩82,078 | +0.79% | 265만 |
|---|
| 2026.04.02 | ₩79,485 | ₩81,597 | ₩78,857 | ₩81,517 | +2.56% | 376만 |
|---|
| 2026.04.01 | ₩81,330 | ₩82,172 | ₩80,701 | ₩80,955 | -0.46% | 557.3만 |
|---|
| 2026.03.31 | ₩78,322 | ₩80,488 | ₩77,561 | ₩80,154 | +2.34% | 623.9만 |
|---|
| 2026.03.30 | ₩77,668 | ₩77,761 | ₩76,338 | ₩76,785 | -1.14% | 307.9만 |
|---|
| 2026.03.27 | ₩77,681 | ₩77,774 | ₩76,572 | ₩77,226 | -0.58% | 456.5만 |
|---|
| 2026.03.26 | ₩78,603 | ₩79,338 | ₩77,962 | ₩78,269 | -0.43% | 358.2만 |
|---|
| 2026.03.25 | ₩79,672 | ₩80,421 | ₩78,282 | ₩79,418 | -0.32% | 368.4만 |
|---|
| 2026.03.24 | ₩76,612 | ₩79,392 | ₩76,612 | ₩78,777 | +2.83% | 508.8만 |
|---|
| 2026.03.23 | ₩78,483 | ₩79,016 | ₩77,414 | ₩77,494 | -1.26% | 350.8만 |
|---|
| 2026.03.20 | ₩76,277 | ₩76,732 | ₩75,275 | ₩76,211 | -0.09% | 911.8만 |
|---|
| 2026.03.19 | ₩75,128 | ₩76,652 | ₩74,513 | ₩76,251 | +1.49% | 438.1만 |
|---|
| 2026.03.18 | ₩76,184 | ₩77,186 | ₩75,255 | ₩75,689 | -0.65% | 411.4만 |
|---|
| 2026.03.17 | ₩76,438 | ₩76,839 | ₩75,663 | ₩76,304 | -0.17% | 293.1만 |
|---|
| 2026.03.16 | ₩75,435 | ₩76,264 | ₩75,048 | ₩75,329 | -0.14% | 401.5만 |
|---|
| 2026.03.13 | ₩76,531 | ₩76,972 | ₩74,166 | ₩74,366 | -2.83% | 459.5만 |
|---|
| 2026.03.12 | ₩76,184 | ₩77,367 | ₩75,731 | ₩76,104 | -0.11% | 543.8만 |
|---|
| 2026.03.11 | ₩78,309 | ₩78,737 | ₩76,839 | ₩78,202 | -0.14% | 493.2만 |
|---|
| 2026.03.10 | ₩78,055 | ₩79,964 | ₩76,772 | ₩78,710 | +0.84% | 568.8만 |
|---|
| 2026.03.09 | ₩77,133 | ₩77,935 | ₩74,520 | ₩77,935 | +1.04% | 700.5만 |
|---|
| 2026.03.06 | ₩77,186 | ₩77,881 | ₩75,516 | ₩77,574 | +0.50% | 654.8만 |
|---|
| 2026.03.05 | ₩79,418 | ₩80,461 | ₩78,590 | ₩79,579 | +0.20% | 532.8만 |
|---|
| 2026.03.04 | ₩80,274 | ₩80,929 | ₩79,231 | ₩80,461 | +0.23% | 526.8만 |
|---|
| 2026.03.03 | ₩79,445 | ₩80,554 | ₩78,309 | ₩79,766 | +0.40% | 678.4만 |
|---|
| 2026.03.02 | ₩79,058 | ₩82,065 | ₩78,336 | ₩81,650 | +3.28% | 628.3만 |
|---|
| 2026.02.27 | ₩83,889 | ₩83,889 | ₩79,485 | ₩80,448 | -4.10% | 971만 |
|---|
| 2026.02.26 | ₩84,604 | ₩86,161 | ₩84,397 | ₩85,353 | +0.88% | 596만 |
|---|
| 2026.02.25 | ₩84,056 | ₩84,725 | ₩83,335 | ₩84,283 | +0.27% | 407.2만 |
|---|
| 2026.02.24 | ₩82,934 | ₩83,802 | ₩81,931 | ₩82,960 | +0.03% | 312.1만 |
|---|
| 2026.02.23 | ₩86,876 | ₩87,451 | ₩82,800 | ₩83,522 | -3.86% | 523만 |
|---|
| 2026.02.20 | ₩86,208 | ₩87,384 | ₩85,493 | ₩87,264 | +1.22% | 618.5만 |
|---|
| 2026.02.19 | ₩86,355 | ₩86,743 | ₩85,085 | ₩86,328 | -0.03% | 400.3만 |
|---|
| 2026.02.18 | ₩86,208 | ₩87,732 | ₩86,074 | ₩86,930 | +0.84% | 514.9만 |
|---|
| 2026.02.17 | ₩86,756 | ₩88,601 | ₩85,968 | ₩86,061 | -0.80% | 440.5만 |
|---|
| 2026.02.13 | ₩85,861 | ₩87,277 | ₩84,978 | ₩87,010 | +1.34% | 363.3만 |
|---|
| 2026.02.12 | ₩90,084 | ₩90,565 | ₩85,420 | ₩86,582 | -3.89% | 698.2만 |
|---|
| 2026.02.11 | ₩91,046 | ₩91,942 | ₩88,347 | ₩89,362 | -1.85% | 547.8만 |
|---|
| 2026.02.10 | ₩90,178 | ₩91,929 | ₩89,376 | ₩90,285 | +0.12% | 549.7만 |
|---|
| 2026.02.09 | ₩90,351 | ₩91,768 | ₩90,351 | ₩90,485 | +0.15% | 498.7만 |
|---|
| 2026.02.06 | ₩90,231 | ₩91,367 | ₩89,810 | ₩91,046 | +0.90% | 496.7만 |
|---|
| 2026.02.05 | ₩88,213 | ₩89,269 | ₩87,491 | ₩89,042 | +0.94% | 534.2만 |
|---|
| 2026.02.04 | ₩88,012 | ₩90,218 | ₩88,012 | ₩89,015 | +1.14% | 678.8만 |
|---|
| 2026.02.03 | ₩87,197 | ₩88,454 | ₩86,395 | ₩88,173 | +1.12% | 679만 |
|---|
| 2026.02.02 | ₩84,230 | ₩86,863 | ₩83,816 | ₩86,689 | +2.92% | 520.9만 |
|---|
| 2026.01.30 | ₩84,310 | ₩85,219 | ₩83,669 | ₩84,177 | -0.16% | 668만 |
|---|
| 2026.01.29 | ₩84,711 | ₩85,714 | ₩83,722 | ₩84,858 | +0.17% | 437.1만 |
|---|
| 2026.01.28 | ₩84,791 | ₩85,005 | ₩83,588 | ₩84,096 | -0.82% | 399.4만 |
|---|
| 2026.01.27 | ₩84,110 | ₩84,831 | ₩83,590 | ₩84,765 | +0.78% | 359.6만 |
|---|
| 2026.01.26 | ₩83,976 | ₩84,658 | ₩83,202 | ₩83,562 | -0.49% | 511.4만 |
|---|
| 2026.01.23 | ₩85,379 | ₩85,513 | ₩83,161 | ₩83,722 | -1.94% | 520.5만 |
|---|
| 2026.01.22 | ₩86,034 | ₩88,053 | ₩85,567 | ₩85,874 | -0.19% | 720.4만 |
|---|
| 2026.01.21 | ₩81,196 | ₩85,901 | ₩80,635 | ₩85,620 | +5.45% | 1172.7만 |
|---|
| 2026.01.20 | ₩80,180 | ₩81,343 | ₩79,525 | ₩79,940 | -0.30% | 947만 |
|---|
| 2026.01.16 | ₩80,862 | ₩81,985 | ₩80,795 | ₩81,290 | +0.53% | 655.2만 |
|---|
| 2026.01.15 | ₩80,087 | ₩81,570 | ₩80,087 | ₩81,009 | +1.15% | 542.4만 |
|---|
| 2026.01.14 | ₩79,619 | ₩80,421 | ₩78,737 | ₩80,100 | +0.60% | 567.5만 |
|---|
| 2026.01.13 | ₩80,862 | ₩81,223 | ₩79,773 | ₩79,900 | -1.19% | 490.3만 |
|---|
| 2026.01.12 | ₩79,940 | ₩80,915 | ₩79,472 | ₩80,461 | +0.65% | 434.3만 |
|---|
| 2026.01.09 | ₩81,998 | ₩82,559 | ₩80,855 | ₩80,902 | -1.34% | 371.9만 |
|---|
| 2026.01.08 | ₩81,303 | ₩83,081 | ₩80,820 | ₩81,838 | +0.66% | 481.4만 |
|---|
| 2026.01.07 | ₩82,934 | ₩83,054 | ₩81,283 | ₩81,517 | -1.71% | 483만 |
|---|
| 2026.01.06 | ₩81,343 | ₩83,067 | ₩81,136 | ₩83,054 | +2.10% | 432.6만 |
|---|
| 2026.01.05 | ₩80,033 | ₩82,305 | ₩79,499 | ₩81,597 | +1.95% | 584.2만 |
|---|
| 2026.01.02 | ₩78,135 | ₩79,726 | ₩77,855 | ₩79,378 | +1.59% | 686.3만 |
|---|
| 2025.12.31 | ₩78,677 | ₩79,004 | ₩78,042 | ₩78,068 | -0.77% | 239.6만 |
|---|
| 2025.12.30 | ₩79,191 | ₩79,298 | ₩78,476 | ₩78,790 | -0.51% | 206.5만 |
|---|
| 2025.12.29 | ₩79,993 | ₩80,127 | ₩78,971 | ₩79,044 | -1.19% | 233.2만 |
|---|
| 2025.12.26 | ₩80,006 | ₩80,194 | ₩79,559 | ₩79,966 | -0.05% | 189.2만 |
|---|
| 2025.12.24 | ₩79,779 | ₩80,200 | ₩79,338 | ₩80,006 | +0.28% | 111.2만 |
|---|
| 2025.12.23 | ₩80,140 | ₩80,327 | ₩79,485 | ₩79,539 | -0.75% | 302.3만 |
|---|
| 2025.12.22 | ₩79,298 | ₩80,060 | ₩79,258 | ₩80,033 | +0.93% | 317.1만 |
|---|
| 2025.12.19 | ₩78,363 | ₩79,298 | ₩78,175 | ₩79,111 | +0.96% | 661.4만 |
|---|
| 2025.12.18 | ₩78,603 | ₩79,071 | ₩77,641 | ₩78,068 | -0.68% | 409.2만 |
|---|
| 2025.12.17 | ₩78,028 | ₩78,917 | ₩77,761 | ₩78,336 | +0.39% | 466.1만 |
|---|
| 2025.12.16 | ₩78,269 | ₩78,523 | ₩77,394 | ₩77,708 | -0.72% | 422.5만 |
|---|
| 2025.12.15 | ₩78,363 | ₩79,151 | ₩77,828 | ₩78,109 | -0.32% | 470.9만 |
|---|
| 2025.12.12 | ₩78,523 | ₩78,723 | ₩77,173 | ₩78,042 | -0.61% | 572.1만 |
|---|
| 2025.12.11 | ₩77,186 | ₩79,265 | ₩77,026 | ₩77,988 | +1.04% | 792.1만 |
|---|
| 2025.12.10 | ₩74,954 | ₩78,536 | ₩74,821 | ₩78,135 | +4.24% | 1023.4만 |
|---|
| 2025.12.09 | ₩74,460 | ₩75,823 | ₩73,631 | ₩74,767 | +0.41% | 855.8만 |
|---|
| 2025.12.08 | ₩74,366 | ₩75,435 | ₩74,126 | ₩74,527 | +0.22% | 630.9만 |
|---|
| 2025.12.05 | ₩74,406 | ₩75,075 | ₩74,099 | ₩74,126 | -0.38% | 521만 |
|---|
| 2025.12.04 | ₩74,112 | ₩74,908 | ₩74,112 | ₩74,687 | +0.78% | 465.1만 |
|---|
| 2025.12.03 | ₩73,310 | ₩74,460 | ₩72,976 | ₩74,420 | +1.51% | 555.2만 |
|---|
| 2025.12.02 | ₩73,404 | ₩73,631 | ₩72,535 | ₩73,056 | -0.47% | 545만 |
|---|
| 2025.12.01 | ₩72,081 | ₩73,444 | ₩71,880 | ₩72,949 | +1.21% | 502.8만 |
|---|
| 2025.11.28 | ₩72,401 | ₩72,722 | ₩72,228 | ₩72,308 | -0.13% | 150.8만 |
|---|
| 2025.11.26 | ₩72,428 | ₩73,030 | ₩72,148 | ₩72,148 | -0.39% | 351.4만 |
|---|
| 2025.11.25 | ₩71,092 | ₩72,776 | ₩70,824 | ₩72,428 | +1.88% | 433.8만 |
|---|
| 2025.11.24 | ₩69,688 | ₩70,751 | ₩69,461 | ₩70,557 | +1.25% | 393.9만 |
|---|
| 2025.11.21 | ₩68,084 | ₩70,276 | ₩67,830 | ₩69,902 | +2.67% | 533.6만 |
|---|
| 2025.11.20 | ₩69,234 | ₩70,383 | ₩67,643 | ₩67,764 | -2.12% | 418.4만 |
|---|
| 2025.11.19 | ₩67,389 | ₩68,525 | ₩67,095 | ₩68,378 | +1.47% | 341.3만 |
|---|
| 2025.11.18 | ₩65,866 | ₩68,084 | ₩65,491 | ₩67,403 | +2.33% | 449.8만 |
|---|
| 2025.11.17 | ₩68,766 | ₩69,194 | ₩66,053 | ₩66,440 | -3.38% | 496.3만 |
|---|
| 2025.11.14 | ₩68,713 | ₩69,469 | ₩67,977 | ₩69,087 | +0.54% | 346.2만 |
|---|
| 2025.11.13 | ₩69,942 | ₩70,557 | ₩68,973 | ₩69,114 | -1.18% | 305.3만 |
|---|
| 2025.11.12 | ₩69,996 | ₩71,499 | ₩69,976 | ₩70,383 | +0.55% | 388.9만 |
|---|
| 2025.11.11 | ₩69,969 | ₩70,477 | ₩69,394 | ₩69,822 | -0.21% | 294.4만 |
|---|
| 2025.11.10 | ₩69,394 | ₩70,276 | ₩69,087 | ₩69,969 | +0.83% | 336.9만 |
|---|
| 2025.11.07 | ₩67,536 | ₩69,114 | ₩67,282 | ₩69,100 | +2.32% | 353.9만 |
|---|
| 2025.11.06 | ₩68,432 | ₩69,448 | ₩67,637 | ₩68,031 | -0.59% | 431.5만 |
|---|
| 2025.11.05 | ₩67,697 | ₩69,367 | ₩67,256 | ₩68,753 | +1.56% | 305.5만 |
|---|
| 2025.11.04 | ₩67,523 | ₩68,419 | ₩66,868 | ₩67,804 | +0.42% | 357.9만 |
|---|
| 2025.11.03 | ₩67,871 | ₩68,178 | ₩66,962 | ₩68,178 | +0.45% | 389.2만 |
|---|
| 2025.10.31 | ₩67,122 | ₩68,225 | ₩66,868 | ₩67,991 | +1.29% | 318.4만 |
|---|
| 2025.10.30 | ₩67,323 | ₩68,819 | ₩67,095 | ₩67,590 | +0.40% | 354.6만 |
|---|
| 2025.10.29 | ₩67,229 | ₩68,512 | ₩66,881 | ₩67,403 | +0.26% | 325.4만 |
|---|
| 2025.10.28 | ₩69,274 | ₩69,274 | ₩68,245 | ₩68,606 | -0.96% | 382.6만 |
|---|
| 2025.10.27 | ₩70,169 | ₩70,731 | ₩68,719 | ₩69,381 | -1.12% | 506.8만 |
|---|
| 2025.10.24 | ₩68,753 | ₩70,189 | ₩68,559 | ₩69,742 | +1.44% | 313.5만 |
|---|
| 2025.10.23 | ₩67,764 | ₩68,445 | ₩67,456 | ₩68,111 | +0.51% | 407.5만 |
|---|
| 2025.10.22 | ₩68,352 | ₩68,592 | ₩67,229 | ₩67,657 | -1.02% | 423.9만 |
|---|
| 2025.10.21 | ₩67,069 | ₩68,345 | ₩66,922 | ₩67,937 | +1.30% | 396만 |
|---|
| 2025.10.20 | ₩66,120 | ₩67,478 | ₩66,026 | ₩67,216 | +1.66% | 413.7만 |
|---|
| 2025.10.17 | ₩65,184 | ₩66,307 | ₩64,563 | ₩65,906 | +1.11% | 937.9만 |
|---|
| 2025.10.16 | ₩69,341 | ₩69,341 | ₩64,095 | ₩64,676 | -6.73% | 838.6만 |
|---|
| 2025.10.15 | ₩70,838 | ₩71,245 | ₩68,178 | ₩69,100 | -2.45% | 797만 |
|---|
| 2025.10.14 | ₩66,828 | ₩69,488 | ₩66,828 | ₩69,234 | +3.60% | 694.3만 |
|---|
| 2025.10.13 | ₩66,988 | ₩67,510 | ₩66,440 | ₩67,162 | +0.26% | 352.2만 |
|---|
| 2025.10.10 | ₩69,581 | ₩69,902 | ₩65,772 | ₩65,826 | -5.40% | 575.1만 |
|---|