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 | ₩85,223 | ₩85,610 | ₩84,368 | ₩84,916 | -0.36% | 330.9만 |
| 2026.10.08 | ₩83,540 | ₩85,623 | ₩83,052 | ₩85,610 | +2.48% | 605.5만 |
| 2026.10.07 | ₩84,956 | ₩84,996 | ₩83,606 | ₩84,248 | -0.83% | 437.2만 |
| 2026.10.06 | ₩86,038 | ₩86,512 | ₩85,129 | ₩85,610 | -0.50% | 423.7만 |
| 2026.10.05 | ₩85,944 | ₩86,786 | ₩85,376 | ₩85,904 | -0.05% | 348.9만 |
| 2026.10.02 | ₩85,557 | ₩86,318 | ₩85,276 | ₩85,931 | +0.44% | 499.2만 |
| 2026.10.01 | ₩84,528 | ₩85,116 | ₩82,524 | ₩85,089 | +0.66% | 631.9만 |
| 2026.09.30 | ₩85,463 | ₩85,931 | ₩84,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,169 |
| -0.34% |
| 446.1만 |
| 2026.09.29 | ₩86,412 | ₩86,946 | ₩84,895 | ₩85,343 | -1.24% | 445.5만 |
|---|
| 2026.09.28 | ₩87,333 | ₩87,347 | ₩86,351 | ₩86,559 | -0.89% | 357.8만 |
|---|
| 2026.09.25 | ₩86,866 | ₩87,854 | ₩86,412 | ₩87,534 | +0.77% | 385.2만 |
|---|
| 2026.09.24 | ₩86,518 | ₩86,672 | ₩85,290 | ₩86,465 | -0.06% | 428만 |
|---|
| 2026.09.23 | ₩86,826 | ₩87,814 | ₩86,211 | ₩86,305 | -0.60% | 470.2만 |
|---|
| 2026.09.22 | ₩90,165 | ₩90,325 | ₩87,293 | ₩87,480 | -2.98% | 489.6만 |
|---|
| 2026.09.21 | ₩89,497 | ₩90,406 | ₩89,430 | ₩89,978 | +0.54% | 317.2만 |
|---|
| 2026.09.18 | ₩89,658 | ₩90,112 | ₩88,963 | ₩89,551 | -0.12% | 559.9만 |
|---|
| 2026.09.17 | ₩90,820 | ₩91,301 | ₩89,110 | ₩90,018 | -0.88% | 326.3만 |
|---|
| 2026.09.16 | ₩93,839 | ₩93,839 | ₩87,707 | ₩89,284 | -4.85% | 514.3만 |
|---|
| 2026.09.15 | ₩94,346 | ₩94,987 | ₩92,944 | ₩93,825 | -0.55% | 308.4만 |
|---|
| 2026.09.14 | ₩93,892 | ₩94,974 | ₩92,890 | ₩94,226 | +0.36% | 503.8만 |
|---|
| 2026.09.11 | ₩94,386 | ₩94,613 | ₩92,396 | ₩94,146 | -0.25% | 220.9만 |
|---|
| 2026.09.10 | ₩92,169 | ₩93,117 | ₩91,668 | ₩93,010 | +0.91% | 582.4만 |
|---|
| 2026.09.09 | ₩92,503 | ₩93,745 | ₩91,437 | ₩92,663 | +0.17% | 256만 |
|---|
| 2026.09.08 | ₩94,293 | ₩94,840 | ₩93,451 | ₩93,491 | -0.85% | 274만 |
|---|
| 2026.09.04 | ₩94,052 | ₩95,027 | ₩94,052 | ₩94,547 | +0.53% | 194.8만 |
|---|
| 2026.09.03 | ₩92,182 | ₩95,081 | ₩92,182 | ₩94,613 | +2.64% | 287.1만 |
|---|
| 2026.09.02 | ₩91,394 | ₩94,453 | ₩91,381 | ₩93,211 | +1.99% | 505.5만 |
|---|
| 2026.09.01 | ₩91,608 | ₩92,596 | ₩90,392 | ₩91,047 | -0.61% | 350.5만 |
|---|
| 2026.08.31 | ₩92,650 | ₩92,663 | ₩91,361 | ₩91,995 | -0.71% | 477.6만 |
|---|
| 2026.08.28 | ₩94,373 | ₩94,840 | ₩93,064 | ₩93,117 | -1.33% | 239.3만 |
|---|
| 2026.08.27 | ₩93,131 | ₩94,152 | ₩92,603 | ₩93,745 | +0.66% | 228.9만 |
|---|
| 2026.08.26 | ₩93,585 | ₩94,453 | ₩93,191 | ₩94,159 | +0.61% | 153.1만 |
|---|
| 2026.08.25 | ₩93,972 | ₩93,972 | ₩92,944 | ₩93,278 | -0.74% | 205.7만 |
|---|
| 2026.08.24 | ₩93,438 | ₩94,748 | ₩93,291 | ₩93,812 | +0.40% | 229.8만 |
|---|
| 2026.08.21 | ₩94,012 | ₩94,440 | ₩92,567 | ₩93,318 | -0.74% | 438만 |
|---|
| 2026.08.20 | ₩94,186 | ₩94,580 | ₩93,070 | ₩93,117 | -1.13% | 211.8만 |
|---|
| 2026.08.19 | ₩98,500 | ₩98,707 | ₩94,366 | ₩94,520 | -4.04% | 328.2만 |
|---|
| 2026.08.18 | ₩99,716 | ₩100,170 | ₩97,659 | ₩98,126 | -1.59% | 289.7만 |
|---|
| 2026.08.17 | ₩99,382 | ₩100,624 | ₩99,262 | ₩99,262 | -0.12% | 300.5만 |
|---|
| 2026.08.14 | ₩98,661 | ₩99,996 | ₩98,333 | ₩99,823 | +1.18% | 191.9만 |
|---|
| 2026.08.13 | ₩99,315 | ₩99,763 | ₩98,641 | ₩98,995 | -0.32% | 373.5만 |
|---|
| 2026.08.12 | ₩98,100 | ₩99,148 | ₩97,452 | ₩98,728 | +0.64% | 262.3만 |
|---|
| 2026.08.11 | ₩97,218 | ₩98,153 | ₩96,697 | ₩97,499 | +0.29% | 426.1만 |
|---|
| 2026.08.10 | ₩96,403 | ₩97,392 | ₩96,003 | ₩97,071 | +0.69% | 207.2만 |
|---|
| 2026.08.07 | ₩96,216 | ₩97,432 | ₩95,628 | ₩97,071 | +0.89% | 200만 |
|---|
| 2026.08.06 | ₩99,182 | ₩99,489 | ₩96,483 | ₩96,751 | -2.45% | 391.2만 |
|---|
| 2026.08.05 | ₩98,861 | ₩99,562 | ₩98,207 | ₩98,313 | -0.55% | 250.5만 |
|---|
| 2026.08.04 | ₩96,924 | ₩99,102 | ₩96,924 | ₩98,420 | +1.54% | 343만 |
|---|
| 2026.08.03 | ₩95,735 | ₩97,191 | ₩95,548 | ₩97,111 | +1.44% | 273.5만 |
|---|
| 2026.07.31 | ₩96,043 | ₩96,590 | ₩95,161 | ₩95,709 | -0.35% | 274.2만 |
|---|
| 2026.07.30 | ₩95,709 | ₩96,049 | ₩93,558 | ₩95,816 | +0.11% | 541.4만 |
|---|
| 2026.07.29 | ₩96,336 | ₩97,405 | ₩95,241 | ₩95,254 | -1.12% | 413.3만 |
|---|
| 2026.07.28 | ₩95,281 | ₩97,605 | ₩95,054 | ₩97,432 | +2.26% | 512.6만 |
|---|
| 2026.07.27 | ₩96,483 | ₩97,325 | ₩94,279 | ₩94,974 | -1.56% | 364.3만 |
|---|
| 2026.07.24 | ₩96,043 | ₩96,617 | ₩95,441 | ₩96,016 | -0.03% | 293.8만 |
|---|
| 2026.07.23 | ₩95,535 | ₩96,390 | ₩94,440 | ₩95,909 | +0.39% | 498.6만 |
|---|
| 2026.07.22 | ₩95,922 | ₩96,924 | ₩95,802 | ₩96,764 | +0.88% | 346.6만 |
|---|
| 2026.07.21 | ₩95,922 | ₩98,447 | ₩94,573 | ₩96,176 | +0.26% | 491.2만 |
|---|
| 2026.07.20 | ₩97,004 | ₩97,639 | ₩95,482 | ₩95,508 | -1.54% | 426만 |
|---|
| 2026.07.17 | ₩98,701 | ₩99,061 | ₩95,949 | ₩96,697 | -2.03% | 663.8만 |
|---|
| 2026.07.16 | ₩98,581 | ₩99,783 | ₩96,618 | ₩99,382 | +0.81% | 976.3만 |
|---|
| 2026.07.15 | ₩94,306 | ₩95,141 | ₩93,959 | ₩95,001 | +0.74% | 513만 |
|---|
| 2026.07.14 | ₩94,533 | ₩95,361 | ₩93,037 | ₩93,932 | -0.64% | 494.1만 |
|---|
| 2026.07.13 | ₩94,159 | ₩94,440 | ₩92,890 | ₩93,985 | -0.18% | 405.2만 |
|---|
| 2026.07.10 | ₩93,812 | ₩94,400 | ₩93,151 | ₩93,959 | +0.16% | 369.1만 |
|---|
| 2026.07.09 | ₩92,262 | ₩93,718 | ₩91,948 | ₩93,318 | +1.14% | 508.6만 |
|---|
| 2026.07.08 | ₩94,627 | ₩94,627 | ₩90,780 | ₩91,581 | -3.22% | 901.5만 |
|---|
| 2026.07.07 | ₩97,432 | ₩97,432 | ₩95,642 | ₩95,882 | -1.59% | 580.7만 |
|---|
| 2026.07.06 | ₩93,972 | ₩96,336 | ₩93,972 | ₩96,323 | +2.50% | 470.5만 |
|---|
| 2026.07.02 | ₩96,791 | ₩96,791 | ₩94,119 | ₩94,814 | -2.04% | 511.8만 |
|---|
| 2026.07.01 | ₩92,944 | ₩96,383 | ₩92,850 | ₩95,936 | +3.22% | 574.4만 |
|---|
| 2026.06.30 | ₩93,745 | ₩93,892 | ₩92,823 | ₩93,598 | -0.16% | 472.8만 |
|---|
| 2026.06.29 | ₩93,625 | ₩94,560 | ₩93,451 | ₩94,079 | +0.49% | 330.5만 |
|---|
| 2026.06.26 | ₩94,827 | ₩94,880 | ₩93,171 | ₩94,039 | -0.83% | 469.7만 |
|---|
| 2026.06.25 | ₩93,237 | ₩95,114 | ₩93,237 | ₩94,386 | +1.23% | 512.4만 |
|---|
| 2026.06.24 | ₩92,302 | ₩93,438 | ₩92,169 | ₩92,783 | +0.52% | 444.7만 |
|---|
| 2026.06.23 | ₩90,499 | ₩92,282 | ₩90,106 | ₩92,155 | +1.83% | 439.1만 |
|---|
| 2026.06.22 | ₩90,152 | ₩91,608 | ₩89,708 | ₩90,820 | +0.74% | 363.1만 |
|---|
| 2026.06.18 | ₩89,698 | ₩90,512 | ₩89,203 | ₩89,604 | -0.10% | 788.5만 |
|---|
| 2026.06.17 | ₩89,858 | ₩91,234 | ₩88,723 | ₩89,203 | -0.73% | 491.4만 |
|---|
| 2026.06.16 | ₩89,471 | ₩90,352 | ₩89,110 | ₩89,858 | +0.43% | 448.9만 |
|---|
| 2026.06.15 | ₩91,755 | ₩91,835 | ₩88,869 | ₩89,030 | -2.97% | 440.9만 |
|---|
| 2026.06.12 | ₩90,098 | ₩90,673 | ₩89,337 | ₩90,366 | +0.30% | 406.5만 |
|---|
| 2026.06.11 | ₩87,173 | ₩88,936 | ₩86,892 | ₩88,843 | +1.92% | 393.8만 |
|---|
| 2026.06.10 | ₩87,908 | ₩89,317 | ₩86,732 | ₩86,772 | -1.29% | 527.8만 |
|---|
| 2026.06.09 | ₩86,692 | ₩88,235 | ₩86,211 | ₩87,721 | +1.19% | 518만 |
|---|
| 2026.06.08 | ₩85,904 | ₩86,759 | ₩85,203 | ₩85,957 | +0.06% | 438.8만 |
|---|
| 2026.06.05 | ₩85,410 | ₩86,251 | ₩84,942 | ₩85,463 | +0.06% | 367.2만 |
|---|
| 2026.06.04 | ₩83,219 | ₩85,403 | ₩83,032 | ₩85,356 | +2.57% | 516.2만 |
|---|
| 2026.06.03 | ₩82,832 | ₩83,099 | ₩81,763 | ₩82,191 | -0.77% | 330.3만 |
|---|
| 2026.06.02 | ₩81,042 | ₩83,406 | ₩80,895 | ₩83,232 | +2.70% | 580만 |
|---|
| 2026.06.01 | ₩81,817 | ₩82,150 | ₩80,514 | ₩81,189 | -0.77% | 542.3만 |
|---|
| 2026.05.29 | ₩81,523 | ₩83,513 | ₩81,523 | ₩83,166 | +2.02% | 859.2만 |
|---|
| 2026.05.28 | ₩85,089 | ₩85,089 | ₩82,650 | ₩83,366 | -2.03% | 475.3만 |
|---|
| 2026.05.27 | ₩85,049 | ₩85,450 | ₩83,954 | ₩84,261 | -0.93% | 223만 |
|---|
| 2026.05.26 | ₩84,475 | ₩85,523 | ₩84,288 | ₩85,022 | +0.65% | 355만 |
|---|
| 2026.05.22 | ₩83,847 | ₩84,695 | ₩83,647 | ₩84,007 | +0.19% | 274.1만 |
|---|
| 2026.05.21 | ₩83,406 | ₩84,127 | ₩82,885 | ₩83,860 | +0.54% | 302.9만 |
|---|
| 2026.05.20 | ₩82,591 | ₩84,181 | ₩81,429 | ₩83,927 | +1.62% | 358.4만 |
|---|
| 2026.05.19 | ₩81,736 | ₩82,324 | ₩80,387 | ₩81,923 | +0.23% | 401.3만 |
|---|
| 2026.05.18 | ₩81,549 | ₩82,337 | ₩81,329 | ₩81,696 | +0.18% | 319.9만 |
|---|
| 2026.05.15 | ₩81,670 | ₩81,963 | ₩79,806 | ₩81,296 | -0.46% | 416만 |
|---|
| 2026.05.14 | ₩81,255 | ₩82,464 | ₩81,255 | ₩81,723 | +0.58% | 241.9만 |
|---|
| 2026.05.13 | ₩82,538 | ₩83,299 | ₩80,614 | ₩80,721 | -2.20% | 325.8만 |
|---|
| 2026.05.12 | ₩83,032 | ₩83,406 | ₩81,656 | ₩82,752 | -0.34% | 412만 |
|---|
| 2026.05.11 | ₩85,877 | ₩85,877 | ₩82,752 | ₩83,032 | -3.31% | 552.8만 |
|---|
| 2026.05.08 | ₩86,185 | ₩86,665 | ₩84,662 | ₩85,129 | -1.22% | 374.9만 |
|---|
| 2026.05.07 | ₩87,534 | ₩88,161 | ₩85,670 | ₩85,784 | -2.00% | 465.6만 |
|---|
| 2026.05.06 | ₩86,692 | ₩88,068 | ₩86,692 | ₩87,654 | +1.11% | 515.4만 |
|---|
| 2026.05.05 | ₩85,183 | ₩86,438 | ₩84,755 | ₩85,971 | +0.93% | 369만 |
|---|
| 2026.05.04 | ₩85,436 | ₩85,977 | ₩84,608 | ₩84,902 | -0.63% | 320.5만 |
|---|
| 2026.05.01 | ₩86,492 | ₩87,026 | ₩85,677 | ₩86,051 | -0.51% | 261.4만 |
|---|
| 2026.04.30 | ₩85,249 | ₩87,193 | ₩84,675 | ₩86,892 | +1.93% | 398.1만 |
|---|
| 2026.04.29 | ₩87,213 | ₩87,560 | ₩85,744 | ₩86,024 | -1.36% | 321.1만 |
|---|
| 2026.04.28 | ₩87,427 | ₩87,961 | ₩86,225 | ₩86,812 | -0.70% | 469.4만 |
|---|
| 2026.04.27 | ₩85,971 | ₩86,946 | ₩85,463 | ₩86,532 | +0.65% | 307.6만 |
|---|
| 2026.04.24 | ₩87,106 | ₩87,106 | ₩84,976 | ₩85,209 | -2.18% | 384.5만 |
|---|
| 2026.04.23 | ₩87,347 | ₩87,841 | ₩85,583 | ₩87,053 | -0.34% | 475.6만 |
|---|
| 2026.04.22 | ₩87,961 | ₩88,348 | ₩86,746 | ₩87,039 | -1.05% | 598만 |
|---|
| 2026.04.21 | ₩88,161 | ₩89,297 | ₩86,919 | ₩87,226 | -1.06% | 560.6만 |
|---|
| 2026.04.20 | ₩85,503 | ₩88,015 | ₩85,503 | ₩87,841 | +2.73% | 484.6만 |
|---|
| 2026.04.17 | ₩86,986 | ₩88,242 | ₩85,757 | ₩86,091 | -1.03% | 959.5만 |
|---|
| 2026.04.16 | ₩85,490 | ₩87,313 | ₩85,423 | ₩86,038 | +0.64% | 746.9만 |
|---|
| 2026.04.15 | ₩86,852 | ₩87,694 | ₩85,924 | ₩87,080 | +0.26% | 478.8만 |
|---|
| 2026.04.14 | ₩86,425 | ₩87,106 | ₩85,644 | ₩86,652 | +0.26% | 447.5만 |
|---|
| 2026.04.13 | ₩84,982 | ₩86,559 | ₩84,542 | ₩86,505 | +1.79% | 354.2만 |
|---|
| 2026.04.10 | ₩86,679 | ₩86,726 | ₩85,630 | ₩85,717 | -1.11% | 402.2만 |
|---|
| 2026.04.09 | ₩84,769 | ₩87,186 | ₩84,769 | ₩86,786 | +2.38% | 467.1만 |
|---|
| 2026.04.08 | ₩85,089 | ₩85,757 | ₩84,435 | ₩85,196 | +0.13% | 546.6만 |
|---|
| 2026.04.07 | ₩81,523 | ₩82,484 | ₩81,389 | ₩82,284 | +0.93% | 410.2만 |
|---|
| 2026.04.06 | ₩81,389 | ₩82,090 | ₩80,988 | ₩82,030 | +0.79% | 265만 |
|---|
| 2026.04.02 | ₩79,439 | ₩81,549 | ₩78,811 | ₩81,469 | +2.56% | 376만 |
|---|
| 2026.04.01 | ₩81,282 | ₩82,124 | ₩80,654 | ₩80,908 | -0.46% | 557.3만 |
|---|
| 2026.03.31 | ₩78,277 | ₩80,441 | ₩77,515 | ₩80,107 | +2.34% | 623.9만 |
|---|
| 2026.03.30 | ₩77,622 | ₩77,716 | ₩76,293 | ₩76,741 | -1.14% | 307.9만 |
|---|
| 2026.03.27 | ₩77,636 | ₩77,729 | ₩76,527 | ₩77,181 | -0.58% | 456.5만 |
|---|
| 2026.03.26 | ₩78,557 | ₩79,292 | ₩77,916 | ₩78,223 | -0.43% | 358.2만 |
|---|
| 2026.03.25 | ₩79,626 | ₩80,374 | ₩78,237 | ₩79,372 | -0.32% | 368.4만 |
|---|
| 2026.03.24 | ₩76,567 | ₩79,345 | ₩76,567 | ₩78,731 | +2.83% | 508.8만 |
|---|
| 2026.03.23 | ₩78,437 | ₩78,970 | ₩77,368 | ₩77,449 | -1.26% | 350.8만 |
|---|
| 2026.03.20 | ₩76,233 | ₩76,687 | ₩75,231 | ₩76,166 | -0.09% | 911.8만 |
|---|
| 2026.03.19 | ₩75,084 | ₩76,607 | ₩74,470 | ₩76,206 | +1.49% | 438.1만 |
|---|
| 2026.03.18 | ₩76,139 | ₩77,141 | ₩75,211 | ₩75,645 | -0.65% | 411.4만 |
|---|
| 2026.03.17 | ₩76,393 | ₩76,794 | ₩75,619 | ₩76,260 | -0.17% | 293.1만 |
|---|
| 2026.03.16 | ₩75,391 | ₩76,220 | ₩75,004 | ₩75,285 | -0.14% | 401.5만 |
|---|
| 2026.03.13 | ₩76,487 | ₩76,928 | ₩74,122 | ₩74,323 | -2.83% | 459.5만 |
|---|
| 2026.03.12 | ₩76,139 | ₩77,322 | ₩75,687 | ₩76,059 | -0.11% | 543.8만 |
|---|
| 2026.03.11 | ₩78,263 | ₩78,691 | ₩76,794 | ₩78,156 | -0.14% | 493.2만 |
|---|
| 2026.03.10 | ₩78,010 | ₩79,917 | ₩76,727 | ₩78,664 | +0.84% | 568.8만 |
|---|
| 2026.03.09 | ₩77,088 | ₩77,889 | ₩74,476 | ₩77,889 | +1.04% | 700.5만 |
|---|
| 2026.03.06 | ₩77,141 | ₩77,836 | ₩75,472 | ₩77,529 | +0.50% | 654.8만 |
|---|
| 2026.03.05 | ₩79,372 | ₩80,414 | ₩78,544 | ₩79,532 | +0.20% | 532.8만 |
|---|
| 2026.03.04 | ₩80,227 | ₩80,881 | ₩79,185 | ₩80,414 | +0.23% | 526.8만 |
|---|
| 2026.03.03 | ₩79,399 | ₩80,507 | ₩78,263 | ₩79,719 | +0.40% | 678.4만 |
|---|
| 2026.03.02 | ₩79,011 | ₩82,017 | ₩78,290 | ₩81,603 | +3.28% | 628.3만 |
|---|
| 2026.02.27 | ₩83,840 | ₩83,840 | ₩79,439 | ₩80,401 | -4.10% | 971만 |
|---|
| 2026.02.26 | ₩84,555 | ₩86,111 | ₩84,348 | ₩85,303 | +0.88% | 596만 |
|---|
| 2026.02.25 | ₩84,007 | ₩84,675 | ₩83,286 | ₩84,234 | +0.27% | 407.2만 |
|---|
| 2026.02.24 | ₩82,885 | ₩83,753 | ₩81,883 | ₩82,912 | +0.03% | 312.1만 |
|---|
| 2026.02.23 | ₩86,826 | ₩87,400 | ₩82,752 | ₩83,473 | -3.86% | 523만 |
|---|
| 2026.02.20 | ₩86,158 | ₩87,333 | ₩85,443 | ₩87,213 | +1.22% | 618.5만 |
|---|
| 2026.02.19 | ₩86,305 | ₩86,692 | ₩85,036 | ₩86,278 | -0.03% | 400.3만 |
|---|
| 2026.02.18 | ₩86,158 | ₩87,681 | ₩86,024 | ₩86,879 | +0.84% | 514.9만 |
|---|
| 2026.02.17 | ₩86,705 | ₩88,549 | ₩85,917 | ₩86,011 | -0.80% | 440.5만 |
|---|
| 2026.02.13 | ₩85,811 | ₩87,226 | ₩84,929 | ₩86,959 | +1.34% | 363.3만 |
|---|
| 2026.02.12 | ₩90,032 | ₩90,512 | ₩85,370 | ₩86,532 | -3.89% | 698.2만 |
|---|
| 2026.02.11 | ₩90,993 | ₩91,888 | ₩88,295 | ₩89,310 | -1.85% | 547.8만 |
|---|
| 2026.02.10 | ₩90,125 | ₩91,875 | ₩89,324 | ₩90,232 | +0.12% | 549.7만 |
|---|
| 2026.02.09 | ₩90,299 | ₩91,715 | ₩90,299 | ₩90,432 | +0.15% | 498.7만 |
|---|
| 2026.02.06 | ₩90,179 | ₩91,314 | ₩89,758 | ₩90,993 | +0.90% | 496.7만 |
|---|
| 2026.02.05 | ₩88,161 | ₩89,217 | ₩87,440 | ₩88,990 | +0.94% | 534.2만 |
|---|
| 2026.02.04 | ₩87,961 | ₩90,165 | ₩87,961 | ₩88,963 | +1.14% | 678.8만 |
|---|
| 2026.02.03 | ₩87,146 | ₩88,402 | ₩86,345 | ₩88,121 | +1.12% | 679만 |
|---|
| 2026.02.02 | ₩84,181 | ₩86,812 | ₩83,767 | ₩86,639 | +2.92% | 520.9만 |
|---|
| 2026.01.30 | ₩84,261 | ₩85,169 | ₩83,620 | ₩84,127 | -0.16% | 668만 |
|---|
| 2026.01.29 | ₩84,662 | ₩85,664 | ₩83,673 | ₩84,809 | +0.17% | 437.1만 |
|---|
| 2026.01.28 | ₩84,742 | ₩84,956 | ₩83,540 | ₩84,047 | -0.82% | 399.4만 |
|---|
| 2026.01.27 | ₩84,061 | ₩84,782 | ₩83,541 | ₩84,715 | +0.78% | 359.6만 |
|---|
| 2026.01.26 | ₩83,927 | ₩84,608 | ₩83,154 | ₩83,513 | -0.49% | 511.4만 |
|---|
| 2026.01.23 | ₩85,330 | ₩85,463 | ₩83,112 | ₩83,673 | -1.94% | 520.5만 |
|---|
| 2026.01.22 | ₩85,984 | ₩88,001 | ₩85,517 | ₩85,824 | -0.19% | 720.4만 |
|---|
| 2026.01.21 | ₩81,149 | ₩85,851 | ₩80,588 | ₩85,570 | +5.45% | 1172.7만 |
|---|
| 2026.01.20 | ₩80,133 | ₩81,296 | ₩79,479 | ₩79,893 | -0.30% | 947만 |
|---|
| 2026.01.16 | ₩80,815 | ₩81,937 | ₩80,748 | ₩81,242 | +0.53% | 655.2만 |
|---|
| 2026.01.15 | ₩80,040 | ₩81,523 | ₩80,040 | ₩80,962 | +1.15% | 542.4만 |
|---|
| 2026.01.14 | ₩79,572 | ₩80,374 | ₩78,691 | ₩80,053 | +0.60% | 567.5만 |
|---|
| 2026.01.13 | ₩80,815 | ₩81,175 | ₩79,726 | ₩79,853 | -1.19% | 490.3만 |
|---|
| 2026.01.12 | ₩79,893 | ₩80,868 | ₩79,425 | ₩80,414 | +0.65% | 434.3만 |
|---|
| 2026.01.09 | ₩81,950 | ₩82,511 | ₩80,808 | ₩80,855 | -1.34% | 371.9만 |
|---|
| 2026.01.08 | ₩81,255 | ₩83,032 | ₩80,773 | ₩81,790 | +0.66% | 481.4만 |
|---|
| 2026.01.07 | ₩82,885 | ₩83,005 | ₩81,235 | ₩81,469 | -1.71% | 483만 |
|---|
| 2026.01.06 | ₩81,296 | ₩83,019 | ₩81,089 | ₩83,005 | +2.10% | 432.6만 |
|---|
| 2026.01.05 | ₩79,987 | ₩82,257 | ₩79,452 | ₩81,549 | +1.95% | 584.2만 |
|---|
| 2026.01.02 | ₩78,090 | ₩79,679 | ₩77,809 | ₩79,332 | +1.59% | 686.3만 |
|---|
| 2025.12.31 | ₩78,631 | ₩78,958 | ₩77,996 | ₩78,023 | -0.77% | 239.6만 |
|---|
| 2025.12.30 | ₩79,145 | ₩79,252 | ₩78,430 | ₩78,744 | -0.51% | 206.5만 |
|---|
| 2025.12.29 | ₩79,946 | ₩80,080 | ₩78,925 | ₩78,998 | -1.19% | 233.2만 |
|---|
| 2025.12.26 | ₩79,960 | ₩80,147 | ₩79,512 | ₩79,920 | -0.05% | 189.2만 |
|---|
| 2025.12.24 | ₩79,733 | ₩80,153 | ₩79,292 | ₩79,960 | +0.28% | 111.2만 |
|---|
| 2025.12.23 | ₩80,093 | ₩80,280 | ₩79,439 | ₩79,492 | -0.75% | 302.3만 |
|---|
| 2025.12.22 | ₩79,252 | ₩80,013 | ₩79,212 | ₩79,987 | +0.93% | 317.1만 |
|---|
| 2025.12.19 | ₩78,317 | ₩79,252 | ₩78,130 | ₩79,065 | +0.96% | 661.4만 |
|---|
| 2025.12.18 | ₩78,557 | ₩79,025 | ₩77,595 | ₩78,023 | -0.68% | 409.2만 |
|---|
| 2025.12.17 | ₩77,983 | ₩78,871 | ₩77,716 | ₩78,290 | +0.39% | 466.1만 |
|---|
| 2025.12.16 | ₩78,223 | ₩78,477 | ₩77,348 | ₩77,662 | -0.72% | 422.5만 |
|---|
| 2025.12.15 | ₩78,317 | ₩79,105 | ₩77,782 | ₩78,063 | -0.32% | 470.9만 |
|---|
| 2025.12.12 | ₩78,477 | ₩78,677 | ₩77,128 | ₩77,996 | -0.61% | 572.1만 |
|---|
| 2025.12.11 | ₩77,141 | ₩79,218 | ₩76,981 | ₩77,943 | +1.04% | 792.1만 |
|---|
| 2025.12.10 | ₩74,911 | ₩78,490 | ₩74,777 | ₩78,090 | +4.24% | 1023.4만 |
|---|
| 2025.12.09 | ₩74,416 | ₩75,779 | ₩73,588 | ₩74,724 | +0.41% | 855.8만 |
|---|
| 2025.12.08 | ₩74,323 | ₩75,391 | ₩74,082 | ₩74,483 | +0.22% | 630.9만 |
|---|
| 2025.12.05 | ₩74,363 | ₩75,031 | ₩74,056 | ₩74,082 | -0.38% | 521만 |
|---|
| 2025.12.04 | ₩74,069 | ₩74,864 | ₩74,069 | ₩74,643 | +0.78% | 465.1만 |
|---|
| 2025.12.03 | ₩73,268 | ₩74,416 | ₩72,934 | ₩74,376 | +1.51% | 555.2만 |
|---|
| 2025.12.02 | ₩73,361 | ₩73,588 | ₩72,493 | ₩73,014 | -0.47% | 545만 |
|---|
| 2025.12.01 | ₩72,039 | ₩73,401 | ₩71,838 | ₩72,907 | +1.21% | 502.8만 |
|---|
| 2025.11.28 | ₩72,359 | ₩72,680 | ₩72,186 | ₩72,266 | -0.13% | 150.8만 |
|---|
| 2025.11.26 | ₩72,386 | ₩72,987 | ₩72,105 | ₩72,105 | -0.39% | 351.4만 |
|---|
| 2025.11.25 | ₩71,050 | ₩72,733 | ₩70,783 | ₩72,386 | +1.88% | 433.8만 |
|---|
| 2025.11.24 | ₩69,648 | ₩70,710 | ₩69,420 | ₩70,516 | +1.25% | 393.9만 |
|---|
| 2025.11.21 | ₩68,045 | ₩70,235 | ₩67,791 | ₩69,861 | +2.67% | 533.6만 |
|---|
| 2025.11.20 | ₩69,193 | ₩70,342 | ₩67,604 | ₩67,724 | -2.12% | 418.4만 |
|---|
| 2025.11.19 | ₩67,350 | ₩68,485 | ₩67,056 | ₩68,339 | +1.47% | 341.3만 |
|---|
| 2025.11.18 | ₩65,827 | ₩68,045 | ₩65,453 | ₩67,363 | +2.33% | 449.8만 |
|---|
| 2025.11.17 | ₩68,726 | ₩69,153 | ₩66,014 | ₩66,402 | -3.38% | 496.3만 |
|---|
| 2025.11.14 | ₩68,672 | ₩69,429 | ₩67,938 | ₩69,046 | +0.54% | 346.2만 |
|---|
| 2025.11.13 | ₩69,901 | ₩70,516 | ₩68,933 | ₩69,073 | -1.18% | 305.3만 |
|---|
| 2025.11.12 | ₩69,955 | ₩71,458 | ₩69,935 | ₩70,342 | +0.55% | 388.9만 |
|---|
| 2025.11.11 | ₩69,928 | ₩70,436 | ₩69,354 | ₩69,781 | -0.21% | 294.4만 |
|---|
| 2025.11.10 | ₩69,354 | ₩70,235 | ₩69,046 | ₩69,928 | +0.83% | 336.9만 |
|---|
| 2025.11.07 | ₩67,497 | ₩69,073 | ₩67,243 | ₩69,060 | +2.32% | 353.9만 |
|---|
| 2025.11.06 | ₩68,392 | ₩69,407 | ₩67,597 | ₩67,991 | -0.59% | 431.5만 |
|---|
| 2025.11.05 | ₩67,657 | ₩69,327 | ₩67,216 | ₩68,713 | +1.56% | 305.5만 |
|---|
| 2025.11.04 | ₩67,484 | ₩68,379 | ₩66,829 | ₩67,764 | +0.42% | 357.9만 |
|---|
| 2025.11.03 | ₩67,831 | ₩68,138 | ₩66,923 | ₩68,138 | +0.45% | 389.2만 |
|---|
| 2025.10.31 | ₩67,083 | ₩68,185 | ₩66,829 | ₩67,951 | +1.29% | 318.4만 |
|---|
| 2025.10.30 | ₩67,283 | ₩68,779 | ₩67,056 | ₩67,550 | +0.40% | 354.6만 |
|---|
| 2025.10.29 | ₩67,190 | ₩68,472 | ₩66,842 | ₩67,363 | +0.26% | 325.4만 |
|---|
| 2025.10.28 | ₩69,233 | ₩69,233 | ₩68,205 | ₩68,566 | -0.96% | 382.6만 |
|---|
| 2025.10.27 | ₩70,128 | ₩70,689 | ₩68,679 | ₩69,340 | -1.12% | 506.8만 |
|---|
| 2025.10.24 | ₩68,713 | ₩70,148 | ₩68,519 | ₩69,701 | +1.44% | 313.5만 |
|---|
| 2025.10.23 | ₩67,724 | ₩68,405 | ₩67,417 | ₩68,071 | +0.51% | 407.5만 |
|---|
| 2025.10.22 | ₩68,312 | ₩68,552 | ₩67,190 | ₩67,617 | -1.02% | 423.9만 |
|---|
| 2025.10.21 | ₩67,029 | ₩68,305 | ₩66,883 | ₩67,898 | +1.30% | 396만 |
|---|
| 2025.10.20 | ₩66,081 | ₩67,438 | ₩65,988 | ₩67,176 | +1.66% | 413.7만 |
|---|
| 2025.10.17 | ₩65,146 | ₩66,268 | ₩64,525 | ₩65,867 | +1.11% | 937.9만 |
|---|
| 2025.10.16 | ₩69,300 | ₩69,300 | ₩64,057 | ₩64,638 | -6.73% | 838.6만 |
|---|
| 2025.10.15 | ₩70,796 | ₩71,204 | ₩68,138 | ₩69,060 | -2.45% | 797만 |
|---|
| 2025.10.14 | ₩66,789 | ₩69,447 | ₩66,789 | ₩69,193 | +3.60% | 694.3만 |
|---|
| 2025.10.13 | ₩66,949 | ₩67,470 | ₩66,402 | ₩67,123 | +0.26% | 352.2만 |
|---|
| 2025.10.10 | ₩69,541 | ₩69,861 | ₩65,734 | ₩65,787 | -5.40% | 575.1만 |
|---|