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 | ₩85,202 | ₩85,589 | ₩84,347 | ₩84,895 | -0.36% | 330.9만 |
| 2026.10.08 | ₩83,519 | ₩85,602 | ₩83,032 | ₩85,589 | +2.48% | 605.5만 |
| 2026.10.07 | ₩84,935 | ₩84,975 | ₩83,586 | ₩84,227 | -0.83% | 437.2만 |
| 2026.10.06 | ₩86,016 | ₩86,490 | ₩85,108 | ₩85,589 | -0.50% | 423.7만 |
| 2026.10.05 | ₩85,923 | ₩86,764 | ₩85,355 | ₩85,883 | -0.05% | 348.9만 |
| 2026.10.02 | ₩85,536 | ₩86,297 | ₩85,255 | ₩85,910 | +0.44% | 499.2만 |
| 2026.10.01 | ₩84,507 | ₩85,095 | ₩82,504 | ₩85,068 | +0.66% | 631.9만 |
| 2026.09.30 | ₩85,442 | ₩85,910 | ₩84,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,148 |
| -0.34% |
| 446.1만 |
| 2026.09.29 | ₩86,390 | ₩86,924 | ₩84,875 | ₩85,322 | -1.24% | 445.5만 |
|---|
| 2026.09.28 | ₩87,312 | ₩87,325 | ₩86,330 | ₩86,537 | -0.89% | 357.8만 |
|---|
| 2026.09.25 | ₩86,844 | ₩87,833 | ₩86,390 | ₩87,512 | +0.77% | 385.2만 |
|---|
| 2026.09.24 | ₩86,497 | ₩86,651 | ₩85,268 | ₩86,444 | -0.06% | 428만 |
|---|
| 2026.09.23 | ₩86,804 | ₩87,792 | ₩86,190 | ₩86,283 | -0.60% | 470.2만 |
|---|
| 2026.09.22 | ₩90,143 | ₩90,303 | ₩87,272 | ₩87,459 | -2.98% | 489.6만 |
|---|
| 2026.09.21 | ₩89,475 | ₩90,383 | ₩89,408 | ₩89,956 | +0.54% | 317.2만 |
|---|
| 2026.09.18 | ₩89,635 | ₩90,089 | ₩88,941 | ₩89,529 | -0.12% | 559.9만 |
|---|
| 2026.09.17 | ₩90,797 | ₩91,278 | ₩89,088 | ₩89,996 | -0.88% | 326.3만 |
|---|
| 2026.09.16 | ₩93,815 | ₩93,815 | ₩87,686 | ₩89,261 | -4.85% | 514.3만 |
|---|
| 2026.09.15 | ₩94,323 | ₩94,964 | ₩92,921 | ₩93,802 | -0.55% | 308.4만 |
|---|
| 2026.09.14 | ₩93,869 | ₩94,950 | ₩92,867 | ₩94,203 | +0.36% | 503.8만 |
|---|
| 2026.09.11 | ₩94,363 | ₩94,590 | ₩92,373 | ₩94,123 | -0.25% | 220.9만 |
|---|
| 2026.09.10 | ₩92,146 | ₩93,094 | ₩91,645 | ₩92,987 | +0.91% | 582.4만 |
|---|
| 2026.09.09 | ₩92,480 | ₩93,722 | ₩91,414 | ₩92,640 | +0.17% | 256만 |
|---|
| 2026.09.08 | ₩94,269 | ₩94,817 | ₩93,428 | ₩93,468 | -0.85% | 274만 |
|---|
| 2026.09.04 | ₩94,029 | ₩95,004 | ₩94,029 | ₩94,523 | +0.53% | 194.8만 |
|---|
| 2026.09.03 | ₩92,159 | ₩95,057 | ₩92,159 | ₩94,590 | +2.64% | 287.1만 |
|---|
| 2026.09.02 | ₩91,371 | ₩94,430 | ₩91,358 | ₩93,188 | +1.99% | 505.5만 |
|---|
| 2026.09.01 | ₩91,585 | ₩92,573 | ₩90,370 | ₩91,024 | -0.61% | 350.5만 |
|---|
| 2026.08.31 | ₩92,627 | ₩92,640 | ₩91,338 | ₩91,972 | -0.71% | 477.6만 |
|---|
| 2026.08.28 | ₩94,350 | ₩94,817 | ₩93,041 | ₩93,094 | -1.33% | 239.3만 |
|---|
| 2026.08.27 | ₩93,108 | ₩94,129 | ₩92,580 | ₩93,722 | +0.66% | 228.9만 |
|---|
| 2026.08.26 | ₩93,562 | ₩94,430 | ₩93,168 | ₩94,136 | +0.61% | 153.1만 |
|---|
| 2026.08.25 | ₩93,949 | ₩93,949 | ₩92,921 | ₩93,254 | -0.74% | 205.7만 |
|---|
| 2026.08.24 | ₩93,415 | ₩94,725 | ₩93,268 | ₩93,789 | +0.40% | 229.8만 |
|---|
| 2026.08.21 | ₩93,989 | ₩94,416 | ₩92,544 | ₩93,295 | -0.74% | 438만 |
|---|
| 2026.08.20 | ₩94,163 | ₩94,557 | ₩93,047 | ₩93,094 | -1.13% | 211.8만 |
|---|
| 2026.08.19 | ₩98,476 | ₩98,683 | ₩94,343 | ₩94,496 | -4.04% | 328.2만 |
|---|
| 2026.08.18 | ₩99,691 | ₩100,145 | ₩97,635 | ₩98,102 | -1.59% | 289.7만 |
|---|
| 2026.08.17 | ₩99,357 | ₩100,599 | ₩99,237 | ₩99,237 | -0.12% | 300.5만 |
|---|
| 2026.08.14 | ₩98,636 | ₩99,972 | ₩98,309 | ₩99,798 | +1.18% | 191.9만 |
|---|
| 2026.08.13 | ₩99,291 | ₩99,738 | ₩98,616 | ₩98,970 | -0.32% | 373.5만 |
|---|
| 2026.08.12 | ₩98,075 | ₩99,124 | ₩97,428 | ₩98,703 | +0.64% | 262.3만 |
|---|
| 2026.08.11 | ₩97,194 | ₩98,129 | ₩96,673 | ₩97,474 | +0.29% | 426.1만 |
|---|
| 2026.08.10 | ₩96,379 | ₩97,368 | ₩95,979 | ₩97,047 | +0.69% | 207.2만 |
|---|
| 2026.08.07 | ₩96,192 | ₩97,408 | ₩95,605 | ₩97,047 | +0.89% | 200만 |
|---|
| 2026.08.06 | ₩99,157 | ₩99,464 | ₩96,460 | ₩96,727 | -2.45% | 391.2만 |
|---|
| 2026.08.05 | ₩98,837 | ₩99,538 | ₩98,182 | ₩98,289 | -0.55% | 250.5만 |
|---|
| 2026.08.04 | ₩96,900 | ₩99,077 | ₩96,900 | ₩98,396 | +1.54% | 343만 |
|---|
| 2026.08.03 | ₩95,712 | ₩97,167 | ₩95,525 | ₩97,087 | +1.44% | 273.5만 |
|---|
| 2026.07.31 | ₩96,019 | ₩96,566 | ₩95,137 | ₩95,685 | -0.35% | 274.2만 |
|---|
| 2026.07.30 | ₩95,685 | ₩96,026 | ₩93,535 | ₩95,792 | +0.11% | 541.4만 |
|---|
| 2026.07.29 | ₩96,313 | ₩97,381 | ₩95,218 | ₩95,231 | -1.12% | 413.3만 |
|---|
| 2026.07.28 | ₩95,258 | ₩97,581 | ₩95,031 | ₩97,408 | +2.26% | 512.6만 |
|---|
| 2026.07.27 | ₩96,460 | ₩97,301 | ₩94,256 | ₩94,950 | -1.56% | 364.3만 |
|---|
| 2026.07.24 | ₩96,019 | ₩96,593 | ₩95,418 | ₩95,992 | -0.03% | 293.8만 |
|---|
| 2026.07.23 | ₩95,511 | ₩96,366 | ₩94,416 | ₩95,885 | +0.39% | 498.6만 |
|---|
| 2026.07.22 | ₩95,899 | ₩96,900 | ₩95,778 | ₩96,740 | +0.88% | 346.6만 |
|---|
| 2026.07.21 | ₩95,899 | ₩98,423 | ₩94,550 | ₩96,152 | +0.26% | 491.2만 |
|---|
| 2026.07.20 | ₩96,980 | ₩97,615 | ₩95,458 | ₩95,485 | -1.54% | 426만 |
|---|
| 2026.07.17 | ₩98,676 | ₩99,037 | ₩95,925 | ₩96,673 | -2.03% | 663.8만 |
|---|
| 2026.07.16 | ₩98,556 | ₩99,758 | ₩96,594 | ₩99,357 | +0.81% | 976.3만 |
|---|
| 2026.07.15 | ₩94,283 | ₩95,117 | ₩93,936 | ₩94,977 | +0.74% | 513만 |
|---|
| 2026.07.14 | ₩94,510 | ₩95,338 | ₩93,014 | ₩93,909 | -0.64% | 494.1만 |
|---|
| 2026.07.13 | ₩94,136 | ₩94,416 | ₩92,867 | ₩93,962 | -0.18% | 405.2만 |
|---|
| 2026.07.10 | ₩93,789 | ₩94,376 | ₩93,128 | ₩93,936 | +0.16% | 369.1만 |
|---|
| 2026.07.09 | ₩92,240 | ₩93,695 | ₩91,926 | ₩93,295 | +1.14% | 508.6만 |
|---|
| 2026.07.08 | ₩94,603 | ₩94,603 | ₩90,757 | ₩91,558 | -3.22% | 901.5만 |
|---|
| 2026.07.07 | ₩97,408 | ₩97,408 | ₩95,618 | ₩95,859 | -1.59% | 580.7만 |
|---|
| 2026.07.06 | ₩93,949 | ₩96,313 | ₩93,949 | ₩96,299 | +2.50% | 470.5만 |
|---|
| 2026.07.02 | ₩96,767 | ₩96,767 | ₩94,096 | ₩94,790 | -2.04% | 511.8만 |
|---|
| 2026.07.01 | ₩92,921 | ₩96,359 | ₩92,827 | ₩95,912 | +3.22% | 574.4만 |
|---|
| 2026.06.30 | ₩93,722 | ₩93,869 | ₩92,800 | ₩93,575 | -0.16% | 472.8만 |
|---|
| 2026.06.29 | ₩93,602 | ₩94,537 | ₩93,428 | ₩94,056 | +0.49% | 330.5만 |
|---|
| 2026.06.26 | ₩94,804 | ₩94,857 | ₩93,148 | ₩94,016 | -0.83% | 469.7만 |
|---|
| 2026.06.25 | ₩93,214 | ₩95,091 | ₩93,214 | ₩94,363 | +1.23% | 512.4만 |
|---|
| 2026.06.24 | ₩92,280 | ₩93,415 | ₩92,146 | ₩92,760 | +0.52% | 444.7만 |
|---|
| 2026.06.23 | ₩90,477 | ₩92,260 | ₩90,084 | ₩92,133 | +1.83% | 439.1만 |
|---|
| 2026.06.22 | ₩90,130 | ₩91,585 | ₩89,686 | ₩90,797 | +0.74% | 363.1만 |
|---|
| 2026.06.18 | ₩89,675 | ₩90,490 | ₩89,181 | ₩89,582 | -0.10% | 788.5만 |
|---|
| 2026.06.17 | ₩89,836 | ₩91,211 | ₩88,701 | ₩89,181 | -0.73% | 491.4만 |
|---|
| 2026.06.16 | ₩89,448 | ₩90,330 | ₩89,088 | ₩89,836 | +0.43% | 448.9만 |
|---|
| 2026.06.15 | ₩91,732 | ₩91,812 | ₩88,847 | ₩89,008 | -2.97% | 440.9만 |
|---|
| 2026.06.12 | ₩90,076 | ₩90,650 | ₩89,315 | ₩90,343 | +0.30% | 406.5만 |
|---|
| 2026.06.11 | ₩87,151 | ₩88,914 | ₩86,871 | ₩88,821 | +1.92% | 393.8만 |
|---|
| 2026.06.10 | ₩87,886 | ₩89,295 | ₩86,711 | ₩86,751 | -1.29% | 527.8만 |
|---|
| 2026.06.09 | ₩86,671 | ₩88,213 | ₩86,190 | ₩87,699 | +1.19% | 518만 |
|---|
| 2026.06.08 | ₩85,883 | ₩86,737 | ₩85,182 | ₩85,936 | +0.06% | 438.8만 |
|---|
| 2026.06.05 | ₩85,389 | ₩86,230 | ₩84,921 | ₩85,442 | +0.06% | 367.2만 |
|---|
| 2026.06.04 | ₩83,199 | ₩85,382 | ₩83,012 | ₩85,335 | +2.57% | 516.2만 |
|---|
| 2026.06.03 | ₩82,811 | ₩83,078 | ₩81,743 | ₩82,170 | -0.77% | 330.3만 |
|---|
| 2026.06.02 | ₩81,022 | ₩83,385 | ₩80,875 | ₩83,212 | +2.70% | 580만 |
|---|
| 2026.06.01 | ₩81,796 | ₩82,130 | ₩80,494 | ₩81,169 | -0.77% | 542.3만 |
|---|
| 2026.05.29 | ₩81,503 | ₩83,492 | ₩81,503 | ₩83,145 | +2.02% | 859.2만 |
|---|
| 2026.05.28 | ₩85,068 | ₩85,068 | ₩82,630 | ₩83,345 | -2.03% | 475.3만 |
|---|
| 2026.05.27 | ₩85,028 | ₩85,429 | ₩83,933 | ₩84,240 | -0.93% | 223만 |
|---|
| 2026.05.26 | ₩84,454 | ₩85,502 | ₩84,267 | ₩85,001 | +0.65% | 355만 |
|---|
| 2026.05.22 | ₩83,826 | ₩84,674 | ₩83,626 | ₩83,986 | +0.19% | 274.1만 |
|---|
| 2026.05.21 | ₩83,385 | ₩84,107 | ₩82,865 | ₩83,840 | +0.54% | 302.9만 |
|---|
| 2026.05.20 | ₩82,571 | ₩84,160 | ₩81,409 | ₩83,906 | +1.62% | 358.4만 |
|---|
| 2026.05.19 | ₩81,716 | ₩82,304 | ₩80,367 | ₩81,903 | +0.23% | 401.3만 |
|---|
| 2026.05.18 | ₩81,529 | ₩82,317 | ₩81,309 | ₩81,676 | +0.18% | 319.9만 |
|---|
| 2026.05.15 | ₩81,649 | ₩81,943 | ₩79,786 | ₩81,275 | -0.46% | 416만 |
|---|
| 2026.05.14 | ₩81,235 | ₩82,444 | ₩81,235 | ₩81,703 | +0.58% | 241.9만 |
|---|
| 2026.05.13 | ₩82,517 | ₩83,279 | ₩80,594 | ₩80,701 | -2.20% | 325.8만 |
|---|
| 2026.05.12 | ₩83,012 | ₩83,385 | ₩81,636 | ₩82,731 | -0.34% | 412만 |
|---|
| 2026.05.11 | ₩85,856 | ₩85,856 | ₩82,731 | ₩83,012 | -3.31% | 552.8만 |
|---|
| 2026.05.08 | ₩86,163 | ₩86,644 | ₩84,641 | ₩85,108 | -1.22% | 374.9만 |
|---|
| 2026.05.07 | ₩87,512 | ₩88,140 | ₩85,649 | ₩85,763 | -2.00% | 465.6만 |
|---|
| 2026.05.06 | ₩86,671 | ₩88,046 | ₩86,671 | ₩87,632 | +1.11% | 515.4만 |
|---|
| 2026.05.05 | ₩85,162 | ₩86,417 | ₩84,734 | ₩85,950 | +0.93% | 369만 |
|---|
| 2026.05.04 | ₩85,415 | ₩85,956 | ₩84,587 | ₩84,881 | -0.63% | 320.5만 |
|---|
| 2026.05.01 | ₩86,470 | ₩87,005 | ₩85,656 | ₩86,030 | -0.51% | 261.4만 |
|---|
| 2026.04.30 | ₩85,228 | ₩87,172 | ₩84,654 | ₩86,871 | +1.93% | 398.1만 |
|---|
| 2026.04.29 | ₩87,192 | ₩87,539 | ₩85,723 | ₩86,003 | -1.36% | 321.1만 |
|---|
| 2026.04.28 | ₩87,405 | ₩87,939 | ₩86,203 | ₩86,791 | -0.70% | 469.4만 |
|---|
| 2026.04.27 | ₩85,950 | ₩86,924 | ₩85,442 | ₩86,510 | +0.65% | 307.6만 |
|---|
| 2026.04.24 | ₩87,085 | ₩87,085 | ₩84,955 | ₩85,188 | -2.18% | 384.5만 |
|---|
| 2026.04.23 | ₩87,325 | ₩87,819 | ₩85,562 | ₩87,031 | -0.34% | 475.6만 |
|---|
| 2026.04.22 | ₩87,939 | ₩88,327 | ₩86,724 | ₩87,018 | -1.05% | 598만 |
|---|
| 2026.04.21 | ₩88,140 | ₩89,275 | ₩86,898 | ₩87,205 | -1.06% | 560.6만 |
|---|
| 2026.04.20 | ₩85,482 | ₩87,993 | ₩85,482 | ₩87,819 | +2.73% | 484.6만 |
|---|
| 2026.04.17 | ₩86,965 | ₩88,220 | ₩85,736 | ₩86,070 | -1.03% | 959.5만 |
|---|
| 2026.04.16 | ₩85,469 | ₩87,292 | ₩85,402 | ₩86,016 | +0.64% | 746.9만 |
|---|
| 2026.04.15 | ₩86,831 | ₩87,672 | ₩85,903 | ₩87,058 | +0.26% | 478.8만 |
|---|
| 2026.04.14 | ₩86,404 | ₩87,085 | ₩85,622 | ₩86,631 | +0.26% | 447.5만 |
|---|
| 2026.04.13 | ₩84,961 | ₩86,537 | ₩84,521 | ₩86,484 | +1.79% | 354.2만 |
|---|
| 2026.04.10 | ₩86,657 | ₩86,704 | ₩85,609 | ₩85,696 | -1.11% | 402.2만 |
|---|
| 2026.04.09 | ₩84,748 | ₩87,165 | ₩84,748 | ₩86,764 | +2.38% | 467.1만 |
|---|
| 2026.04.08 | ₩85,068 | ₩85,736 | ₩84,414 | ₩85,175 | +0.13% | 546.6만 |
|---|
| 2026.04.07 | ₩81,503 | ₩82,464 | ₩81,369 | ₩82,264 | +0.93% | 410.2만 |
|---|
| 2026.04.06 | ₩81,369 | ₩82,070 | ₩80,968 | ₩82,010 | +0.79% | 265만 |
|---|
| 2026.04.02 | ₩79,419 | ₩81,529 | ₩78,792 | ₩81,449 | +2.56% | 376만 |
|---|
| 2026.04.01 | ₩81,262 | ₩82,103 | ₩80,634 | ₩80,888 | -0.46% | 557.3만 |
|---|
| 2026.03.31 | ₩78,257 | ₩80,421 | ₩77,496 | ₩80,087 | +2.34% | 623.9만 |
|---|
| 2026.03.30 | ₩77,603 | ₩77,696 | ₩76,274 | ₩76,722 | -1.14% | 307.9만 |
|---|
| 2026.03.27 | ₩77,616 | ₩77,710 | ₩76,508 | ₩77,162 | -0.58% | 456.5만 |
|---|
| 2026.03.26 | ₩78,538 | ₩79,272 | ₩77,897 | ₩78,204 | -0.43% | 358.2만 |
|---|
| 2026.03.25 | ₩79,606 | ₩80,354 | ₩78,217 | ₩79,352 | -0.32% | 368.4만 |
|---|
| 2026.03.24 | ₩76,548 | ₩79,326 | ₩76,548 | ₩78,711 | +2.83% | 508.8만 |
|---|
| 2026.03.23 | ₩78,418 | ₩78,950 | ₩77,349 | ₩77,429 | -1.26% | 350.8만 |
|---|
| 2026.03.20 | ₩76,214 | ₩76,668 | ₩75,213 | ₩76,147 | -0.09% | 911.8만 |
|---|
| 2026.03.19 | ₩75,066 | ₩76,588 | ₩74,451 | ₩76,187 | +1.49% | 438.1만 |
|---|
| 2026.03.18 | ₩76,121 | ₩77,122 | ₩75,193 | ₩75,627 | -0.65% | 411.4만 |
|---|
| 2026.03.17 | ₩76,374 | ₩76,775 | ₩75,600 | ₩76,241 | -0.17% | 293.1만 |
|---|
| 2026.03.16 | ₩75,373 | ₩76,201 | ₩74,986 | ₩75,266 | -0.14% | 401.5만 |
|---|
| 2026.03.13 | ₩76,468 | ₩76,909 | ₩74,104 | ₩74,304 | -2.83% | 459.5만 |
|---|
| 2026.03.12 | ₩76,121 | ₩77,303 | ₩75,668 | ₩76,041 | -0.11% | 543.8만 |
|---|
| 2026.03.11 | ₩78,244 | ₩78,671 | ₩76,775 | ₩78,137 | -0.14% | 493.2만 |
|---|
| 2026.03.10 | ₩77,990 | ₩79,897 | ₩76,708 | ₩78,645 | +0.84% | 568.8만 |
|---|
| 2026.03.09 | ₩77,069 | ₩77,870 | ₩74,458 | ₩77,870 | +1.04% | 700.5만 |
|---|
| 2026.03.06 | ₩77,122 | ₩77,817 | ₩75,453 | ₩77,510 | +0.50% | 654.8만 |
|---|
| 2026.03.05 | ₩79,352 | ₩80,394 | ₩78,524 | ₩79,513 | +0.20% | 532.8만 |
|---|
| 2026.03.04 | ₩80,207 | ₩80,861 | ₩79,165 | ₩80,394 | +0.23% | 526.8만 |
|---|
| 2026.03.03 | ₩79,379 | ₩80,488 | ₩78,244 | ₩79,700 | +0.40% | 678.4만 |
|---|
| 2026.03.02 | ₩78,992 | ₩81,997 | ₩78,271 | ₩81,583 | +3.28% | 628.3만 |
|---|
| 2026.02.27 | ₩83,820 | ₩83,820 | ₩79,419 | ₩80,381 | -4.10% | 971만 |
|---|
| 2026.02.26 | ₩84,534 | ₩86,090 | ₩84,327 | ₩85,282 | +0.88% | 596만 |
|---|
| 2026.02.25 | ₩83,986 | ₩84,654 | ₩83,265 | ₩84,213 | +0.27% | 407.2만 |
|---|
| 2026.02.24 | ₩82,865 | ₩83,733 | ₩81,863 | ₩82,891 | +0.03% | 312.1만 |
|---|
| 2026.02.23 | ₩86,804 | ₩87,378 | ₩82,731 | ₩83,452 | -3.86% | 523만 |
|---|
| 2026.02.20 | ₩86,137 | ₩87,312 | ₩85,422 | ₩87,192 | +1.22% | 618.5만 |
|---|
| 2026.02.19 | ₩86,283 | ₩86,671 | ₩85,015 | ₩86,257 | -0.03% | 400.3만 |
|---|
| 2026.02.18 | ₩86,137 | ₩87,659 | ₩86,003 | ₩86,858 | +0.84% | 514.9만 |
|---|
| 2026.02.17 | ₩86,684 | ₩88,527 | ₩85,896 | ₩85,990 | -0.80% | 440.5만 |
|---|
| 2026.02.13 | ₩85,789 | ₩87,205 | ₩84,908 | ₩86,938 | +1.34% | 363.3만 |
|---|
| 2026.02.12 | ₩90,009 | ₩90,490 | ₩85,349 | ₩86,510 | -3.89% | 698.2만 |
|---|
| 2026.02.11 | ₩90,971 | ₩91,866 | ₩88,273 | ₩89,288 | -1.85% | 547.8만 |
|---|
| 2026.02.10 | ₩90,103 | ₩91,852 | ₩89,302 | ₩90,210 | +0.12% | 549.7만 |
|---|
| 2026.02.09 | ₩90,276 | ₩91,692 | ₩90,276 | ₩90,410 | +0.15% | 498.7만 |
|---|
| 2026.02.06 | ₩90,156 | ₩91,291 | ₩89,736 | ₩90,971 | +0.90% | 496.7만 |
|---|
| 2026.02.05 | ₩88,140 | ₩89,195 | ₩87,419 | ₩88,968 | +0.94% | 534.2만 |
|---|
| 2026.02.04 | ₩87,939 | ₩90,143 | ₩87,939 | ₩88,941 | +1.14% | 678.8만 |
|---|
| 2026.02.03 | ₩87,125 | ₩88,380 | ₩86,323 | ₩88,100 | +1.12% | 679만 |
|---|
| 2026.02.02 | ₩84,160 | ₩86,791 | ₩83,746 | ₩86,617 | +2.92% | 520.9만 |
|---|
| 2026.01.30 | ₩84,240 | ₩85,148 | ₩83,599 | ₩84,107 | -0.16% | 668만 |
|---|
| 2026.01.29 | ₩84,641 | ₩85,642 | ₩83,653 | ₩84,788 | +0.17% | 437.1만 |
|---|
| 2026.01.28 | ₩84,721 | ₩84,935 | ₩83,519 | ₩84,027 | -0.82% | 399.4만 |
|---|
| 2026.01.27 | ₩84,040 | ₩84,761 | ₩83,520 | ₩84,694 | +0.78% | 359.6만 |
|---|
| 2026.01.26 | ₩83,906 | ₩84,587 | ₩83,133 | ₩83,492 | -0.49% | 511.4만 |
|---|
| 2026.01.23 | ₩85,309 | ₩85,442 | ₩83,092 | ₩83,653 | -1.94% | 520.5만 |
|---|
| 2026.01.22 | ₩85,963 | ₩87,979 | ₩85,496 | ₩85,803 | -0.19% | 720.4만 |
|---|
| 2026.01.21 | ₩81,129 | ₩85,829 | ₩80,568 | ₩85,549 | +5.45% | 1172.7만 |
|---|
| 2026.01.20 | ₩80,114 | ₩81,275 | ₩79,459 | ₩79,873 | -0.30% | 947만 |
|---|
| 2026.01.16 | ₩80,795 | ₩81,917 | ₩80,728 | ₩81,222 | +0.53% | 655.2만 |
|---|
| 2026.01.15 | ₩80,020 | ₩81,503 | ₩80,020 | ₩80,942 | +1.15% | 542.4만 |
|---|
| 2026.01.14 | ₩79,553 | ₩80,354 | ₩78,671 | ₩80,034 | +0.60% | 567.5만 |
|---|
| 2026.01.13 | ₩80,795 | ₩81,155 | ₩79,706 | ₩79,833 | -1.19% | 490.3만 |
|---|
| 2026.01.12 | ₩79,873 | ₩80,848 | ₩79,406 | ₩80,394 | +0.65% | 434.3만 |
|---|
| 2026.01.09 | ₩81,930 | ₩82,491 | ₩80,788 | ₩80,835 | -1.34% | 371.9만 |
|---|
| 2026.01.08 | ₩81,235 | ₩83,012 | ₩80,753 | ₩81,770 | +0.66% | 481.4만 |
|---|
| 2026.01.07 | ₩82,865 | ₩82,985 | ₩81,215 | ₩81,449 | -1.71% | 483만 |
|---|
| 2026.01.06 | ₩81,275 | ₩82,998 | ₩81,068 | ₩82,985 | +2.10% | 432.6만 |
|---|
| 2026.01.05 | ₩79,967 | ₩82,237 | ₩79,433 | ₩81,529 | +1.95% | 584.2만 |
|---|
| 2026.01.02 | ₩78,070 | ₩79,660 | ₩77,790 | ₩79,312 | +1.59% | 686.3만 |
|---|
| 2025.12.31 | ₩78,611 | ₩78,938 | ₩77,977 | ₩78,004 | -0.77% | 239.6만 |
|---|
| 2025.12.30 | ₩79,125 | ₩79,232 | ₩78,411 | ₩78,725 | -0.51% | 206.5만 |
|---|
| 2025.12.29 | ₩79,927 | ₩80,060 | ₩78,905 | ₩78,979 | -1.19% | 233.2만 |
|---|
| 2025.12.26 | ₩79,940 | ₩80,127 | ₩79,493 | ₩79,900 | -0.05% | 189.2만 |
|---|
| 2025.12.24 | ₩79,713 | ₩80,134 | ₩79,272 | ₩79,940 | +0.28% | 111.2만 |
|---|
| 2025.12.23 | ₩80,074 | ₩80,261 | ₩79,419 | ₩79,473 | -0.75% | 302.3만 |
|---|
| 2025.12.22 | ₩79,232 | ₩79,993 | ₩79,192 | ₩79,967 | +0.93% | 317.1만 |
|---|
| 2025.12.19 | ₩78,297 | ₩79,232 | ₩78,110 | ₩79,045 | +0.96% | 661.4만 |
|---|
| 2025.12.18 | ₩78,538 | ₩79,005 | ₩77,576 | ₩78,004 | -0.68% | 409.2만 |
|---|
| 2025.12.17 | ₩77,964 | ₩78,852 | ₩77,696 | ₩78,271 | +0.39% | 466.1만 |
|---|
| 2025.12.16 | ₩78,204 | ₩78,458 | ₩77,329 | ₩77,643 | -0.72% | 422.5만 |
|---|
| 2025.12.15 | ₩78,297 | ₩79,085 | ₩77,763 | ₩78,044 | -0.32% | 470.9만 |
|---|
| 2025.12.12 | ₩78,458 | ₩78,658 | ₩77,109 | ₩77,977 | -0.61% | 572.1만 |
|---|
| 2025.12.11 | ₩77,122 | ₩79,199 | ₩76,962 | ₩77,924 | +1.04% | 792.1만 |
|---|
| 2025.12.10 | ₩74,892 | ₩78,471 | ₩74,758 | ₩78,070 | +4.24% | 1023.4만 |
|---|
| 2025.12.09 | ₩74,398 | ₩75,760 | ₩73,570 | ₩74,705 | +0.41% | 855.8만 |
|---|
| 2025.12.08 | ₩74,304 | ₩75,373 | ₩74,064 | ₩74,465 | +0.22% | 630.9만 |
|---|
| 2025.12.05 | ₩74,344 | ₩75,012 | ₩74,037 | ₩74,064 | -0.38% | 521만 |
|---|
| 2025.12.04 | ₩74,051 | ₩74,845 | ₩74,051 | ₩74,625 | +0.78% | 465.1만 |
|---|
| 2025.12.03 | ₩73,249 | ₩74,398 | ₩72,916 | ₩74,358 | +1.51% | 555.2만 |
|---|
| 2025.12.02 | ₩73,343 | ₩73,570 | ₩72,475 | ₩72,996 | -0.47% | 545만 |
|---|
| 2025.12.01 | ₩72,021 | ₩73,383 | ₩71,820 | ₩72,889 | +1.21% | 502.8만 |
|---|
| 2025.11.28 | ₩72,341 | ₩72,662 | ₩72,168 | ₩72,248 | -0.13% | 150.8만 |
|---|
| 2025.11.26 | ₩72,368 | ₩72,969 | ₩72,088 | ₩72,088 | -0.39% | 351.4만 |
|---|
| 2025.11.25 | ₩71,033 | ₩72,715 | ₩70,765 | ₩72,368 | +1.88% | 433.8만 |
|---|
| 2025.11.24 | ₩69,630 | ₩70,692 | ₩69,403 | ₩70,498 | +1.25% | 393.9만 |
|---|
| 2025.11.21 | ₩68,028 | ₩70,218 | ₩67,774 | ₩69,844 | +2.67% | 533.6만 |
|---|
| 2025.11.20 | ₩69,176 | ₩70,325 | ₩67,587 | ₩67,707 | -2.12% | 418.4만 |
|---|
| 2025.11.19 | ₩67,333 | ₩68,469 | ₩67,040 | ₩68,322 | +1.47% | 341.3만 |
|---|
| 2025.11.18 | ₩65,811 | ₩68,028 | ₩65,437 | ₩67,347 | +2.33% | 449.8만 |
|---|
| 2025.11.17 | ₩68,709 | ₩69,136 | ₩65,998 | ₩66,385 | -3.38% | 496.3만 |
|---|
| 2025.11.14 | ₩68,655 | ₩69,411 | ₩67,921 | ₩69,029 | +0.54% | 346.2만 |
|---|
| 2025.11.13 | ₩69,884 | ₩70,498 | ₩68,916 | ₩69,056 | -1.18% | 305.3만 |
|---|
| 2025.11.12 | ₩69,938 | ₩71,440 | ₩69,917 | ₩70,325 | +0.55% | 388.9만 |
|---|
| 2025.11.11 | ₩69,911 | ₩70,418 | ₩69,337 | ₩69,764 | -0.21% | 294.4만 |
|---|
| 2025.11.10 | ₩69,337 | ₩70,218 | ₩69,029 | ₩69,911 | +0.83% | 336.9만 |
|---|
| 2025.11.07 | ₩67,480 | ₩69,056 | ₩67,227 | ₩69,043 | +2.32% | 353.9만 |
|---|
| 2025.11.06 | ₩68,375 | ₩69,390 | ₩67,580 | ₩67,974 | -0.59% | 431.5만 |
|---|
| 2025.11.05 | ₩67,641 | ₩69,310 | ₩67,200 | ₩68,696 | +1.56% | 305.5만 |
|---|
| 2025.11.04 | ₩67,467 | ₩68,362 | ₩66,813 | ₩67,747 | +0.42% | 357.9만 |
|---|
| 2025.11.03 | ₩67,814 | ₩68,121 | ₩66,906 | ₩68,121 | +0.45% | 389.2만 |
|---|
| 2025.10.31 | ₩67,066 | ₩68,168 | ₩66,813 | ₩67,934 | +1.29% | 318.4만 |
|---|
| 2025.10.30 | ₩67,267 | ₩68,762 | ₩67,040 | ₩67,534 | +0.40% | 354.6만 |
|---|
| 2025.10.29 | ₩67,173 | ₩68,455 | ₩66,826 | ₩67,347 | +0.26% | 325.4만 |
|---|
| 2025.10.28 | ₩69,216 | ₩69,216 | ₩68,188 | ₩68,549 | -0.96% | 382.6만 |
|---|
| 2025.10.27 | ₩70,111 | ₩70,672 | ₩68,662 | ₩69,323 | -1.12% | 506.8만 |
|---|
| 2025.10.24 | ₩68,696 | ₩70,131 | ₩68,502 | ₩69,684 | +1.44% | 313.5만 |
|---|
| 2025.10.23 | ₩67,707 | ₩68,388 | ₩67,400 | ₩68,055 | +0.51% | 407.5만 |
|---|
| 2025.10.22 | ₩68,295 | ₩68,535 | ₩67,173 | ₩67,600 | -1.02% | 423.9만 |
|---|
| 2025.10.21 | ₩67,013 | ₩68,288 | ₩66,866 | ₩67,881 | +1.30% | 396만 |
|---|
| 2025.10.20 | ₩66,065 | ₩67,422 | ₩65,971 | ₩67,160 | +1.66% | 413.7만 |
|---|
| 2025.10.17 | ₩65,130 | ₩66,252 | ₩64,509 | ₩65,851 | +1.11% | 937.9만 |
|---|
| 2025.10.16 | ₩69,283 | ₩69,283 | ₩64,042 | ₩64,622 | -6.73% | 838.6만 |
|---|
| 2025.10.15 | ₩70,779 | ₩71,186 | ₩68,121 | ₩69,043 | -2.45% | 797만 |
|---|
| 2025.10.14 | ₩66,773 | ₩69,430 | ₩66,773 | ₩69,176 | +3.60% | 694.3만 |
|---|
| 2025.10.13 | ₩66,933 | ₩67,454 | ₩66,385 | ₩67,106 | +0.26% | 352.2만 |
|---|
| 2025.10.10 | ₩69,524 | ₩69,844 | ₩65,717 | ₩65,771 | -5.40% | 575.1만 |
|---|