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 | ₩85,268 | ₩85,656 | ₩84,413 | ₩84,961 | -0.36% | 330.9만 |
| 2026.10.08 | ₩83,584 | ₩85,669 | ₩83,096 | ₩85,656 | +2.48% | 605.5만 |
| 2026.10.07 | ₩85,001 | ₩85,041 | ₩83,651 | ₩84,292 | -0.83% | 437.2만 |
| 2026.10.06 | ₩86,083 | ₩86,558 | ₩85,175 | ₩85,656 | -0.50% | 423.7만 |
| 2026.10.05 | ₩85,990 | ₩86,832 | ₩85,422 | ₩85,950 | -0.05% | 348.9만 |
| 2026.10.02 | ₩85,602 | ₩86,364 | ₩85,322 | ₩85,976 | +0.44% | 499.2만 |
| 2026.10.01 | ₩84,573 | ₩85,161 | ₩82,568 | ₩85,134 | +0.66% | 631.9만 |
| 2026.09.30 | ₩85,509 | ₩85,976 | ₩84,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,215 |
| -0.34% |
| 446.1만 |
| 2026.09.29 | ₩86,458 | ₩86,992 | ₩84,941 | ₩85,388 | -1.24% | 445.5만 |
|---|
| 2026.09.28 | ₩87,380 | ₩87,393 | ₩86,397 | ₩86,605 | -0.89% | 357.8만 |
|---|
| 2026.09.25 | ₩86,912 | ₩87,901 | ₩86,458 | ₩87,580 | +0.77% | 385.2만 |
|---|
| 2026.09.24 | ₩86,564 | ₩86,718 | ₩85,335 | ₩86,511 | -0.06% | 428만 |
|---|
| 2026.09.23 | ₩86,872 | ₩87,861 | ₩86,257 | ₩86,351 | -0.60% | 470.2만 |
|---|
| 2026.09.22 | ₩90,213 | ₩90,373 | ₩87,340 | ₩87,527 | -2.98% | 489.6만 |
|---|
| 2026.09.21 | ₩89,545 | ₩90,454 | ₩89,478 | ₩90,026 | +0.54% | 317.2만 |
|---|
| 2026.09.18 | ₩89,705 | ₩90,160 | ₩89,010 | ₩89,598 | -0.12% | 559.9만 |
|---|
| 2026.09.17 | ₩90,868 | ₩91,349 | ₩89,157 | ₩90,066 | -0.88% | 326.3만 |
|---|
| 2026.09.16 | ₩93,888 | ₩93,888 | ₩87,754 | ₩89,331 | -4.85% | 514.3만 |
|---|
| 2026.09.15 | ₩94,396 | ₩95,038 | ₩92,993 | ₩93,875 | -0.55% | 308.4만 |
|---|
| 2026.09.14 | ₩93,942 | ₩95,024 | ₩92,940 | ₩94,276 | +0.36% | 503.8만 |
|---|
| 2026.09.11 | ₩94,436 | ₩94,664 | ₩92,445 | ₩94,196 | -0.25% | 220.9만 |
|---|
| 2026.09.10 | ₩92,218 | ₩93,167 | ₩91,717 | ₩93,060 | +0.91% | 582.4만 |
|---|
| 2026.09.09 | ₩92,552 | ₩93,795 | ₩91,485 | ₩92,712 | +0.17% | 256만 |
|---|
| 2026.09.08 | ₩94,343 | ₩94,891 | ₩93,501 | ₩93,541 | -0.85% | 274만 |
|---|
| 2026.09.04 | ₩94,102 | ₩95,078 | ₩94,102 | ₩94,597 | +0.53% | 194.8만 |
|---|
| 2026.09.03 | ₩92,231 | ₩95,131 | ₩92,231 | ₩94,664 | +2.64% | 287.1만 |
|---|
| 2026.09.02 | ₩91,443 | ₩94,503 | ₩91,429 | ₩93,260 | +1.99% | 505.5만 |
|---|
| 2026.09.01 | ₩91,656 | ₩92,645 | ₩90,440 | ₩91,095 | -0.61% | 350.5만 |
|---|
| 2026.08.31 | ₩92,699 | ₩92,712 | ₩91,409 | ₩92,044 | -0.71% | 477.6만 |
|---|
| 2026.08.28 | ₩94,423 | ₩94,891 | ₩93,113 | ₩93,167 | -1.33% | 239.3만 |
|---|
| 2026.08.27 | ₩93,180 | ₩94,202 | ₩92,652 | ₩93,795 | +0.66% | 228.9만 |
|---|
| 2026.08.26 | ₩93,634 | ₩94,503 | ₩93,240 | ₩94,209 | +0.61% | 153.1만 |
|---|
| 2026.08.25 | ₩94,022 | ₩94,022 | ₩92,993 | ₩93,327 | -0.74% | 205.7만 |
|---|
| 2026.08.24 | ₩93,487 | ₩94,799 | ₩93,340 | ₩93,862 | +0.40% | 229.8만 |
|---|
| 2026.08.21 | ₩94,062 | ₩94,490 | ₩92,616 | ₩93,367 | -0.74% | 438만 |
|---|
| 2026.08.20 | ₩94,236 | ₩94,630 | ₩93,120 | ₩93,167 | -1.13% | 211.8만 |
|---|
| 2026.08.19 | ₩98,553 | ₩98,760 | ₩94,416 | ₩94,570 | -4.04% | 328.2만 |
|---|
| 2026.08.18 | ₩99,769 | ₩100,223 | ₩97,711 | ₩98,179 | -1.59% | 289.7만 |
|---|
| 2026.08.17 | ₩99,435 | ₩100,678 | ₩99,315 | ₩99,315 | -0.12% | 300.5만 |
|---|
| 2026.08.14 | ₩98,713 | ₩100,050 | ₩98,386 | ₩99,876 | +1.18% | 191.9만 |
|---|
| 2026.08.13 | ₩99,368 | ₩99,816 | ₩98,693 | ₩99,047 | -0.32% | 373.5만 |
|---|
| 2026.08.12 | ₩98,152 | ₩99,201 | ₩97,504 | ₩98,780 | +0.64% | 262.3만 |
|---|
| 2026.08.11 | ₩97,270 | ₩98,205 | ₩96,749 | ₩97,550 | +0.29% | 426.1만 |
|---|
| 2026.08.10 | ₩96,454 | ₩97,443 | ₩96,054 | ₩97,123 | +0.69% | 207.2만 |
|---|
| 2026.08.07 | ₩96,267 | ₩97,484 | ₩95,679 | ₩97,123 | +0.89% | 200만 |
|---|
| 2026.08.06 | ₩99,234 | ₩99,542 | ₩96,535 | ₩96,802 | -2.45% | 391.2만 |
|---|
| 2026.08.05 | ₩98,914 | ₩99,615 | ₩98,259 | ₩98,366 | -0.55% | 250.5만 |
|---|
| 2026.08.04 | ₩96,976 | ₩99,154 | ₩96,976 | ₩98,473 | +1.54% | 343만 |
|---|
| 2026.08.03 | ₩95,786 | ₩97,243 | ₩95,599 | ₩97,163 | +1.44% | 273.5만 |
|---|
| 2026.07.31 | ₩96,094 | ₩96,642 | ₩95,212 | ₩95,760 | -0.35% | 274.2만 |
|---|
| 2026.07.30 | ₩95,760 | ₩96,100 | ₩93,608 | ₩95,866 | +0.11% | 541.4만 |
|---|
| 2026.07.29 | ₩96,388 | ₩97,457 | ₩95,292 | ₩95,305 | -1.12% | 413.3만 |
|---|
| 2026.07.28 | ₩95,332 | ₩97,657 | ₩95,105 | ₩97,484 | +2.26% | 512.6만 |
|---|
| 2026.07.27 | ₩96,535 | ₩97,377 | ₩94,329 | ₩95,024 | -1.56% | 364.3만 |
|---|
| 2026.07.24 | ₩96,094 | ₩96,668 | ₩95,492 | ₩96,067 | -0.03% | 293.8만 |
|---|
| 2026.07.23 | ₩95,586 | ₩96,441 | ₩94,490 | ₩95,960 | +0.39% | 498.6만 |
|---|
| 2026.07.22 | ₩95,973 | ₩96,976 | ₩95,853 | ₩96,815 | +0.88% | 346.6만 |
|---|
| 2026.07.21 | ₩95,973 | ₩98,499 | ₩94,623 | ₩96,227 | +0.26% | 491.2만 |
|---|
| 2026.07.20 | ₩97,056 | ₩97,691 | ₩95,532 | ₩95,559 | -1.54% | 426만 |
|---|
| 2026.07.17 | ₩98,753 | ₩99,114 | ₩96,000 | ₩96,749 | -2.03% | 663.8만 |
|---|
| 2026.07.16 | ₩98,633 | ₩99,836 | ₩96,670 | ₩99,435 | +0.81% | 976.3만 |
|---|
| 2026.07.15 | ₩94,356 | ₩95,191 | ₩94,009 | ₩95,051 | +0.74% | 513만 |
|---|
| 2026.07.14 | ₩94,583 | ₩95,412 | ₩93,087 | ₩93,982 | -0.64% | 494.1만 |
|---|
| 2026.07.13 | ₩94,209 | ₩94,490 | ₩92,940 | ₩94,035 | -0.18% | 405.2만 |
|---|
| 2026.07.10 | ₩93,862 | ₩94,450 | ₩93,200 | ₩94,009 | +0.16% | 369.1만 |
|---|
| 2026.07.09 | ₩92,311 | ₩93,768 | ₩91,997 | ₩93,367 | +1.14% | 508.6만 |
|---|
| 2026.07.08 | ₩94,677 | ₩94,677 | ₩90,828 | ₩91,630 | -3.22% | 901.5만 |
|---|
| 2026.07.07 | ₩97,484 | ₩97,484 | ₩95,693 | ₩95,933 | -1.59% | 580.7만 |
|---|
| 2026.07.06 | ₩94,022 | ₩96,388 | ₩94,022 | ₩96,374 | +2.50% | 470.5만 |
|---|
| 2026.07.02 | ₩96,842 | ₩96,842 | ₩94,169 | ₩94,864 | -2.04% | 511.8만 |
|---|
| 2026.07.01 | ₩92,993 | ₩96,434 | ₩92,899 | ₩95,987 | +3.22% | 574.4만 |
|---|
| 2026.06.30 | ₩93,795 | ₩93,942 | ₩92,873 | ₩93,648 | -0.16% | 472.8만 |
|---|
| 2026.06.29 | ₩93,675 | ₩94,610 | ₩93,501 | ₩94,129 | +0.49% | 330.5만 |
|---|
| 2026.06.26 | ₩94,877 | ₩94,931 | ₩93,220 | ₩94,089 | -0.83% | 469.7만 |
|---|
| 2026.06.25 | ₩93,287 | ₩95,165 | ₩93,287 | ₩94,436 | +1.23% | 512.4만 |
|---|
| 2026.06.24 | ₩92,351 | ₩93,487 | ₩92,218 | ₩92,833 | +0.52% | 444.7만 |
|---|
| 2026.06.23 | ₩90,547 | ₩92,331 | ₩90,154 | ₩92,204 | +1.83% | 439.1만 |
|---|
| 2026.06.22 | ₩90,200 | ₩91,656 | ₩89,756 | ₩90,868 | +0.74% | 363.1만 |
|---|
| 2026.06.18 | ₩89,745 | ₩90,561 | ₩89,251 | ₩89,652 | -0.10% | 788.5만 |
|---|
| 2026.06.17 | ₩89,906 | ₩91,282 | ₩88,770 | ₩89,251 | -0.73% | 491.4만 |
|---|
| 2026.06.16 | ₩89,518 | ₩90,400 | ₩89,157 | ₩89,906 | +0.43% | 448.9만 |
|---|
| 2026.06.15 | ₩91,804 | ₩91,884 | ₩88,917 | ₩89,077 | -2.97% | 440.9만 |
|---|
| 2026.06.12 | ₩90,146 | ₩90,721 | ₩89,384 | ₩90,414 | +0.30% | 406.5만 |
|---|
| 2026.06.11 | ₩87,219 | ₩88,984 | ₩86,939 | ₩88,890 | +1.92% | 393.8만 |
|---|
| 2026.06.10 | ₩87,954 | ₩89,364 | ₩86,778 | ₩86,818 | -1.29% | 527.8만 |
|---|
| 2026.06.09 | ₩86,738 | ₩88,282 | ₩86,257 | ₩87,767 | +1.19% | 518만 |
|---|
| 2026.06.08 | ₩85,950 | ₩86,805 | ₩85,248 | ₩86,003 | +0.06% | 438.8만 |
|---|
| 2026.06.05 | ₩85,455 | ₩86,297 | ₩84,987 | ₩85,509 | +0.06% | 367.2만 |
|---|
| 2026.06.04 | ₩83,263 | ₩85,448 | ₩83,076 | ₩85,402 | +2.57% | 516.2만 |
|---|
| 2026.06.03 | ₩82,876 | ₩83,143 | ₩81,807 | ₩82,234 | -0.77% | 330.3만 |
|---|
| 2026.06.02 | ₩81,085 | ₩83,450 | ₩80,938 | ₩83,277 | +2.70% | 580만 |
|---|
| 2026.06.01 | ₩81,860 | ₩82,194 | ₩80,557 | ₩81,232 | -0.77% | 542.3만 |
|---|
| 2026.05.29 | ₩81,566 | ₩83,557 | ₩81,566 | ₩83,210 | +2.02% | 859.2만 |
|---|
| 2026.05.28 | ₩85,134 | ₩85,134 | ₩82,694 | ₩83,410 | -2.03% | 475.3만 |
|---|
| 2026.05.27 | ₩85,094 | ₩85,495 | ₩83,998 | ₩84,306 | -0.93% | 223만 |
|---|
| 2026.05.26 | ₩84,520 | ₩85,569 | ₩84,333 | ₩85,068 | +0.65% | 355만 |
|---|
| 2026.05.22 | ₩83,891 | ₩84,740 | ₩83,691 | ₩84,052 | +0.19% | 274.1만 |
|---|
| 2026.05.21 | ₩83,450 | ₩84,172 | ₩82,929 | ₩83,905 | +0.54% | 302.9만 |
|---|
| 2026.05.20 | ₩82,635 | ₩84,226 | ₩81,472 | ₩83,972 | +1.62% | 358.4만 |
|---|
| 2026.05.19 | ₩81,780 | ₩82,368 | ₩80,430 | ₩81,967 | +0.23% | 401.3만 |
|---|
| 2026.05.18 | ₩81,593 | ₩82,381 | ₩81,372 | ₩81,740 | +0.18% | 319.9만 |
|---|
| 2026.05.15 | ₩81,713 | ₩82,007 | ₩79,849 | ₩81,339 | -0.46% | 416만 |
|---|
| 2026.05.14 | ₩81,299 | ₩82,508 | ₩81,299 | ₩81,766 | +0.58% | 241.9만 |
|---|
| 2026.05.13 | ₩82,582 | ₩83,344 | ₩80,657 | ₩80,764 | -2.20% | 325.8만 |
|---|
| 2026.05.12 | ₩83,076 | ₩83,450 | ₩81,700 | ₩82,796 | -0.34% | 412만 |
|---|
| 2026.05.11 | ₩85,923 | ₩85,923 | ₩82,796 | ₩83,076 | -3.31% | 552.8만 |
|---|
| 2026.05.08 | ₩86,230 | ₩86,711 | ₩84,707 | ₩85,175 | -1.22% | 374.9만 |
|---|
| 2026.05.07 | ₩87,580 | ₩88,208 | ₩85,716 | ₩85,829 | -2.00% | 465.6만 |
|---|
| 2026.05.06 | ₩86,738 | ₩88,115 | ₩86,738 | ₩87,700 | +1.11% | 515.4만 |
|---|
| 2026.05.05 | ₩85,228 | ₩86,484 | ₩84,800 | ₩86,016 | +0.93% | 369만 |
|---|
| 2026.05.04 | ₩85,482 | ₩86,023 | ₩84,653 | ₩84,947 | -0.63% | 320.5만 |
|---|
| 2026.05.01 | ₩86,538 | ₩87,072 | ₩85,722 | ₩86,097 | -0.51% | 261.4만 |
|---|
| 2026.04.30 | ₩85,295 | ₩87,239 | ₩84,720 | ₩86,939 | +1.93% | 398.1만 |
|---|
| 2026.04.29 | ₩87,259 | ₩87,607 | ₩85,789 | ₩86,070 | -1.36% | 321.1만 |
|---|
| 2026.04.28 | ₩87,473 | ₩88,008 | ₩86,270 | ₩86,858 | -0.70% | 469.4만 |
|---|
| 2026.04.27 | ₩86,016 | ₩86,992 | ₩85,509 | ₩86,578 | +0.65% | 307.6만 |
|---|
| 2026.04.24 | ₩87,153 | ₩87,153 | ₩85,021 | ₩85,255 | -2.18% | 384.5만 |
|---|
| 2026.04.23 | ₩87,393 | ₩87,888 | ₩85,629 | ₩87,099 | -0.34% | 475.6만 |
|---|
| 2026.04.22 | ₩88,008 | ₩88,395 | ₩86,792 | ₩87,086 | -1.05% | 598만 |
|---|
| 2026.04.21 | ₩88,208 | ₩89,344 | ₩86,965 | ₩87,273 | -1.06% | 560.6만 |
|---|
| 2026.04.20 | ₩85,549 | ₩88,061 | ₩85,549 | ₩87,888 | +2.73% | 484.6만 |
|---|
| 2026.04.17 | ₩87,032 | ₩88,289 | ₩85,803 | ₩86,137 | -1.03% | 959.5만 |
|---|
| 2026.04.16 | ₩85,535 | ₩87,360 | ₩85,469 | ₩86,083 | +0.64% | 746.9만 |
|---|
| 2026.04.15 | ₩86,899 | ₩87,741 | ₩85,970 | ₩87,126 | +0.26% | 478.8만 |
|---|
| 2026.04.14 | ₩86,471 | ₩87,153 | ₩85,689 | ₩86,698 | +0.26% | 447.5만 |
|---|
| 2026.04.13 | ₩85,027 | ₩86,605 | ₩84,586 | ₩86,551 | +1.79% | 354.2만 |
|---|
| 2026.04.10 | ₩86,725 | ₩86,772 | ₩85,676 | ₩85,763 | -1.11% | 402.2만 |
|---|
| 2026.04.09 | ₩84,814 | ₩87,233 | ₩84,814 | ₩86,832 | +2.38% | 467.1만 |
|---|
| 2026.04.08 | ₩85,134 | ₩85,803 | ₩84,480 | ₩85,241 | +0.13% | 546.6만 |
|---|
| 2026.04.07 | ₩81,566 | ₩82,528 | ₩81,432 | ₩82,328 | +0.93% | 410.2만 |
|---|
| 2026.04.06 | ₩81,432 | ₩82,134 | ₩81,031 | ₩82,074 | +0.79% | 265만 |
|---|
| 2026.04.02 | ₩79,481 | ₩81,593 | ₩78,853 | ₩81,513 | +2.56% | 376만 |
|---|
| 2026.04.01 | ₩81,325 | ₩82,167 | ₩80,697 | ₩80,951 | -0.46% | 557.3만 |
|---|
| 2026.03.31 | ₩78,318 | ₩80,483 | ₩77,557 | ₩80,149 | +2.34% | 623.9만 |
|---|
| 2026.03.30 | ₩77,663 | ₩77,757 | ₩76,334 | ₩76,781 | -1.14% | 307.9만 |
|---|
| 2026.03.27 | ₩77,677 | ₩77,770 | ₩76,568 | ₩77,222 | -0.58% | 456.5만 |
|---|
| 2026.03.26 | ₩78,599 | ₩79,334 | ₩77,957 | ₩78,265 | -0.43% | 358.2만 |
|---|
| 2026.03.25 | ₩79,668 | ₩80,417 | ₩78,278 | ₩79,414 | -0.32% | 368.4만 |
|---|
| 2026.03.24 | ₩76,608 | ₩79,388 | ₩76,608 | ₩78,773 | +2.83% | 508.8만 |
|---|
| 2026.03.23 | ₩78,479 | ₩79,012 | ₩77,409 | ₩77,490 | -1.26% | 350.8만 |
|---|
| 2026.03.20 | ₩76,273 | ₩76,728 | ₩75,271 | ₩76,207 | -0.09% | 911.8만 |
|---|
| 2026.03.19 | ₩75,124 | ₩76,648 | ₩74,509 | ₩76,247 | +1.49% | 438.1만 |
|---|
| 2026.03.18 | ₩76,180 | ₩77,182 | ₩75,251 | ₩75,685 | -0.65% | 411.4만 |
|---|
| 2026.03.17 | ₩76,434 | ₩76,835 | ₩75,659 | ₩76,300 | -0.17% | 293.1만 |
|---|
| 2026.03.16 | ₩75,431 | ₩76,260 | ₩75,044 | ₩75,325 | -0.14% | 401.5만 |
|---|
| 2026.03.13 | ₩76,527 | ₩76,968 | ₩74,162 | ₩74,362 | -2.83% | 459.5만 |
|---|
| 2026.03.12 | ₩76,180 | ₩77,363 | ₩75,727 | ₩76,100 | -0.11% | 543.8만 |
|---|
| 2026.03.11 | ₩78,305 | ₩78,733 | ₩76,835 | ₩78,198 | -0.14% | 493.2만 |
|---|
| 2026.03.10 | ₩78,051 | ₩79,960 | ₩76,768 | ₩78,706 | +0.84% | 568.8만 |
|---|
| 2026.03.09 | ₩77,129 | ₩77,931 | ₩74,516 | ₩77,931 | +1.04% | 700.5만 |
|---|
| 2026.03.06 | ₩77,182 | ₩77,877 | ₩75,512 | ₩77,570 | +0.50% | 654.8만 |
|---|
| 2026.03.05 | ₩79,414 | ₩80,457 | ₩78,586 | ₩79,575 | +0.20% | 532.8만 |
|---|
| 2026.03.04 | ₩80,270 | ₩80,924 | ₩79,227 | ₩80,457 | +0.23% | 526.8만 |
|---|
| 2026.03.03 | ₩79,441 | ₩80,550 | ₩78,305 | ₩79,762 | +0.40% | 678.4만 |
|---|
| 2026.03.02 | ₩79,053 | ₩82,060 | ₩78,332 | ₩81,646 | +3.28% | 628.3만 |
|---|
| 2026.02.27 | ₩83,885 | ₩83,885 | ₩79,481 | ₩80,443 | -4.10% | 971만 |
|---|
| 2026.02.26 | ₩84,600 | ₩86,157 | ₩84,393 | ₩85,348 | +0.88% | 596만 |
|---|
| 2026.02.25 | ₩84,052 | ₩84,720 | ₩83,330 | ₩84,279 | +0.27% | 407.2만 |
|---|
| 2026.02.24 | ₩82,929 | ₩83,798 | ₩81,927 | ₩82,956 | +0.03% | 312.1만 |
|---|
| 2026.02.23 | ₩86,872 | ₩87,447 | ₩82,796 | ₩83,517 | -3.86% | 523만 |
|---|
| 2026.02.20 | ₩86,204 | ₩87,380 | ₩85,489 | ₩87,259 | +1.22% | 618.5만 |
|---|
| 2026.02.19 | ₩86,351 | ₩86,738 | ₩85,081 | ₩86,324 | -0.03% | 400.3만 |
|---|
| 2026.02.18 | ₩86,204 | ₩87,727 | ₩86,070 | ₩86,925 | +0.84% | 514.9만 |
|---|
| 2026.02.17 | ₩86,752 | ₩88,596 | ₩85,963 | ₩86,057 | -0.80% | 440.5만 |
|---|
| 2026.02.13 | ₩85,856 | ₩87,273 | ₩84,974 | ₩87,005 | +1.34% | 363.3만 |
|---|
| 2026.02.12 | ₩90,079 | ₩90,561 | ₩85,415 | ₩86,578 | -3.89% | 698.2만 |
|---|
| 2026.02.11 | ₩91,042 | ₩91,937 | ₩88,342 | ₩89,358 | -1.85% | 547.8만 |
|---|
| 2026.02.10 | ₩90,173 | ₩91,924 | ₩89,371 | ₩90,280 | +0.12% | 549.7만 |
|---|
| 2026.02.09 | ₩90,347 | ₩91,763 | ₩90,347 | ₩90,480 | +0.15% | 498.7만 |
|---|
| 2026.02.06 | ₩90,226 | ₩91,362 | ₩89,805 | ₩91,042 | +0.90% | 496.7만 |
|---|
| 2026.02.05 | ₩88,208 | ₩89,264 | ₩87,487 | ₩89,037 | +0.94% | 534.2만 |
|---|
| 2026.02.04 | ₩88,008 | ₩90,213 | ₩88,008 | ₩89,010 | +1.14% | 678.8만 |
|---|
| 2026.02.03 | ₩87,193 | ₩88,449 | ₩86,391 | ₩88,168 | +1.12% | 679만 |
|---|
| 2026.02.02 | ₩84,226 | ₩86,858 | ₩83,811 | ₩86,685 | +2.92% | 520.9만 |
|---|
| 2026.01.30 | ₩84,306 | ₩85,215 | ₩83,664 | ₩84,172 | -0.16% | 668만 |
|---|
| 2026.01.29 | ₩84,707 | ₩85,709 | ₩83,718 | ₩84,854 | +0.17% | 437.1만 |
|---|
| 2026.01.28 | ₩84,787 | ₩85,001 | ₩83,584 | ₩84,092 | -0.82% | 399.4만 |
|---|
| 2026.01.27 | ₩84,105 | ₩84,827 | ₩83,585 | ₩84,760 | +0.78% | 359.6만 |
|---|
| 2026.01.26 | ₩83,972 | ₩84,653 | ₩83,198 | ₩83,557 | -0.49% | 511.4만 |
|---|
| 2026.01.23 | ₩85,375 | ₩85,509 | ₩83,156 | ₩83,718 | -1.94% | 520.5만 |
|---|
| 2026.01.22 | ₩86,030 | ₩88,048 | ₩85,562 | ₩85,869 | -0.19% | 720.4만 |
|---|
| 2026.01.21 | ₩81,192 | ₩85,896 | ₩80,630 | ₩85,616 | +5.45% | 1172.7만 |
|---|
| 2026.01.20 | ₩80,176 | ₩81,339 | ₩79,521 | ₩79,935 | -0.30% | 947만 |
|---|
| 2026.01.16 | ₩80,858 | ₩81,980 | ₩80,791 | ₩81,285 | +0.53% | 655.2만 |
|---|
| 2026.01.15 | ₩80,082 | ₩81,566 | ₩80,082 | ₩81,005 | +1.15% | 542.4만 |
|---|
| 2026.01.14 | ₩79,615 | ₩80,417 | ₩78,733 | ₩80,096 | +0.60% | 567.5만 |
|---|
| 2026.01.13 | ₩80,858 | ₩81,218 | ₩79,768 | ₩79,895 | -1.19% | 490.3만 |
|---|
| 2026.01.12 | ₩79,935 | ₩80,911 | ₩79,468 | ₩80,457 | +0.65% | 434.3만 |
|---|
| 2026.01.09 | ₩81,994 | ₩82,555 | ₩80,851 | ₩80,898 | -1.34% | 371.9만 |
|---|
| 2026.01.08 | ₩81,299 | ₩83,076 | ₩80,816 | ₩81,833 | +0.66% | 481.4만 |
|---|
| 2026.01.07 | ₩82,929 | ₩83,049 | ₩81,279 | ₩81,513 | -1.71% | 483만 |
|---|
| 2026.01.06 | ₩81,339 | ₩83,063 | ₩81,132 | ₩83,049 | +2.10% | 432.6만 |
|---|
| 2026.01.05 | ₩80,029 | ₩82,301 | ₩79,494 | ₩81,593 | +1.95% | 584.2만 |
|---|
| 2026.01.02 | ₩78,131 | ₩79,722 | ₩77,851 | ₩79,374 | +1.59% | 686.3만 |
|---|
| 2025.12.31 | ₩78,672 | ₩79,000 | ₩78,038 | ₩78,064 | -0.77% | 239.6만 |
|---|
| 2025.12.30 | ₩79,187 | ₩79,294 | ₩78,472 | ₩78,786 | -0.51% | 206.5만 |
|---|
| 2025.12.29 | ₩79,989 | ₩80,123 | ₩78,967 | ₩79,040 | -1.19% | 233.2만 |
|---|
| 2025.12.26 | ₩80,002 | ₩80,189 | ₩79,555 | ₩79,962 | -0.05% | 189.2만 |
|---|
| 2025.12.24 | ₩79,775 | ₩80,196 | ₩79,334 | ₩80,002 | +0.28% | 111.2만 |
|---|
| 2025.12.23 | ₩80,136 | ₩80,323 | ₩79,481 | ₩79,535 | -0.75% | 302.3만 |
|---|
| 2025.12.22 | ₩79,294 | ₩80,056 | ₩79,254 | ₩80,029 | +0.93% | 317.1만 |
|---|
| 2025.12.19 | ₩78,358 | ₩79,294 | ₩78,171 | ₩79,107 | +0.96% | 661.4만 |
|---|
| 2025.12.18 | ₩78,599 | ₩79,067 | ₩77,637 | ₩78,064 | -0.68% | 409.2만 |
|---|
| 2025.12.17 | ₩78,024 | ₩78,913 | ₩77,757 | ₩78,332 | +0.39% | 466.1만 |
|---|
| 2025.12.16 | ₩78,265 | ₩78,519 | ₩77,389 | ₩77,704 | -0.72% | 422.5만 |
|---|
| 2025.12.15 | ₩78,358 | ₩79,147 | ₩77,824 | ₩78,104 | -0.32% | 470.9만 |
|---|
| 2025.12.12 | ₩78,519 | ₩78,719 | ₩77,169 | ₩78,038 | -0.61% | 572.1만 |
|---|
| 2025.12.11 | ₩77,182 | ₩79,261 | ₩77,022 | ₩77,984 | +1.04% | 792.1만 |
|---|
| 2025.12.10 | ₩74,950 | ₩78,532 | ₩74,817 | ₩78,131 | +4.24% | 1023.4만 |
|---|
| 2025.12.09 | ₩74,456 | ₩75,819 | ₩73,627 | ₩74,763 | +0.41% | 855.8만 |
|---|
| 2025.12.08 | ₩74,362 | ₩75,431 | ₩74,122 | ₩74,523 | +0.22% | 630.9만 |
|---|
| 2025.12.05 | ₩74,402 | ₩75,071 | ₩74,095 | ₩74,122 | -0.38% | 521만 |
|---|
| 2025.12.04 | ₩74,108 | ₩74,904 | ₩74,108 | ₩74,683 | +0.78% | 465.1만 |
|---|
| 2025.12.03 | ₩73,306 | ₩74,456 | ₩72,972 | ₩74,416 | +1.51% | 555.2만 |
|---|
| 2025.12.02 | ₩73,400 | ₩73,627 | ₩72,531 | ₩73,053 | -0.47% | 545만 |
|---|
| 2025.12.01 | ₩72,077 | ₩73,440 | ₩71,876 | ₩72,946 | +1.21% | 502.8만 |
|---|
| 2025.11.28 | ₩72,398 | ₩72,718 | ₩72,224 | ₩72,304 | -0.13% | 150.8만 |
|---|
| 2025.11.26 | ₩72,424 | ₩73,026 | ₩72,144 | ₩72,144 | -0.39% | 351.4만 |
|---|
| 2025.11.25 | ₩71,088 | ₩72,772 | ₩70,821 | ₩72,424 | +1.88% | 433.8만 |
|---|
| 2025.11.24 | ₩69,685 | ₩70,747 | ₩69,457 | ₩70,553 | +1.25% | 393.9만 |
|---|
| 2025.11.21 | ₩68,081 | ₩70,273 | ₩67,827 | ₩69,898 | +2.67% | 533.6만 |
|---|
| 2025.11.20 | ₩69,230 | ₩70,380 | ₩67,640 | ₩67,760 | -2.12% | 418.4만 |
|---|
| 2025.11.19 | ₩67,386 | ₩68,522 | ₩67,092 | ₩68,375 | +1.47% | 341.3만 |
|---|
| 2025.11.18 | ₩65,862 | ₩68,081 | ₩65,488 | ₩67,399 | +2.33% | 449.8만 |
|---|
| 2025.11.17 | ₩68,762 | ₩69,190 | ₩66,049 | ₩66,437 | -3.38% | 496.3만 |
|---|
| 2025.11.14 | ₩68,709 | ₩69,465 | ₩67,974 | ₩69,083 | +0.54% | 346.2만 |
|---|
| 2025.11.13 | ₩69,939 | ₩70,553 | ₩68,970 | ₩69,110 | -1.18% | 305.3만 |
|---|
| 2025.11.12 | ₩69,992 | ₩71,496 | ₩69,972 | ₩70,380 | +0.55% | 388.9만 |
|---|
| 2025.11.11 | ₩69,965 | ₩70,473 | ₩69,391 | ₩69,818 | -0.21% | 294.4만 |
|---|
| 2025.11.10 | ₩69,391 | ₩70,273 | ₩69,083 | ₩69,965 | +0.83% | 336.9만 |
|---|
| 2025.11.07 | ₩67,533 | ₩69,110 | ₩67,279 | ₩69,097 | +2.32% | 353.9만 |
|---|
| 2025.11.06 | ₩68,428 | ₩69,444 | ₩67,633 | ₩68,027 | -0.59% | 431.5만 |
|---|
| 2025.11.05 | ₩67,693 | ₩69,364 | ₩67,252 | ₩68,749 | +1.56% | 305.5만 |
|---|
| 2025.11.04 | ₩67,519 | ₩68,415 | ₩66,865 | ₩67,800 | +0.42% | 357.9만 |
|---|
| 2025.11.03 | ₩67,867 | ₩68,174 | ₩66,958 | ₩68,174 | +0.45% | 389.2만 |
|---|
| 2025.10.31 | ₩67,119 | ₩68,221 | ₩66,865 | ₩67,987 | +1.29% | 318.4만 |
|---|
| 2025.10.30 | ₩67,319 | ₩68,816 | ₩67,092 | ₩67,586 | +0.40% | 354.6만 |
|---|
| 2025.10.29 | ₩67,225 | ₩68,508 | ₩66,878 | ₩67,399 | +0.26% | 325.4만 |
|---|
| 2025.10.28 | ₩69,270 | ₩69,270 | ₩68,241 | ₩68,602 | -0.96% | 382.6만 |
|---|
| 2025.10.27 | ₩70,166 | ₩70,727 | ₩68,716 | ₩69,377 | -1.12% | 506.8만 |
|---|
| 2025.10.24 | ₩68,749 | ₩70,186 | ₩68,555 | ₩69,738 | +1.44% | 313.5만 |
|---|
| 2025.10.23 | ₩67,760 | ₩68,442 | ₩67,453 | ₩68,108 | +0.51% | 407.5만 |
|---|
| 2025.10.22 | ₩68,348 | ₩68,589 | ₩67,225 | ₩67,653 | -1.02% | 423.9만 |
|---|
| 2025.10.21 | ₩67,065 | ₩68,341 | ₩66,918 | ₩67,934 | +1.30% | 396만 |
|---|
| 2025.10.20 | ₩66,116 | ₩67,474 | ₩66,023 | ₩67,212 | +1.66% | 413.7만 |
|---|
| 2025.10.17 | ₩65,181 | ₩66,303 | ₩64,559 | ₩65,902 | +1.11% | 937.9만 |
|---|
| 2025.10.16 | ₩69,337 | ₩69,337 | ₩64,091 | ₩64,673 | -6.73% | 838.6만 |
|---|
| 2025.10.15 | ₩70,834 | ₩71,242 | ₩68,174 | ₩69,097 | -2.45% | 797만 |
|---|
| 2025.10.14 | ₩66,825 | ₩69,484 | ₩66,825 | ₩69,230 | +3.60% | 694.3만 |
|---|
| 2025.10.13 | ₩66,985 | ₩67,506 | ₩66,437 | ₩67,159 | +0.26% | 352.2만 |
|---|
| 2025.10.10 | ₩69,578 | ₩69,898 | ₩65,769 | ₩65,822 | -5.40% | 575.1만 |
|---|