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 | ₩85,229 | ₩85,617 | ₩84,374 | ₩84,922 | -0.36% | 330.9만 |
| 2026.10.08 | ₩83,546 | ₩85,630 | ₩83,058 | ₩85,617 | +2.48% | 605.5만 |
| 2026.10.07 | ₩84,962 | ₩85,002 | ₩83,613 | ₩84,254 | -0.83% | 437.2만 |
| 2026.10.06 | ₩86,044 | ₩86,518 | ₩85,136 | ₩85,617 | -0.50% | 423.7만 |
| 2026.10.05 | ₩85,951 | ₩86,792 | ₩85,383 | ₩85,910 | -0.05% | 348.9만 |
| 2026.10.02 | ₩85,563 | ₩86,325 | ₩85,283 | ₩85,937 | +0.44% | 499.2만 |
| 2026.10.01 | ₩84,534 | ₩85,122 | ₩82,531 | ₩85,096 | +0.66% | 631.9만 |
| 2026.09.30 | ₩85,470 | ₩85,937 | ₩84,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,176 |
| -0.34% |
| 446.1만 |
| 2026.09.29 | ₩86,418 | ₩86,952 | ₩84,902 | ₩85,349 | -1.24% | 445.5만 |
|---|
| 2026.09.28 | ₩87,340 | ₩87,353 | ₩86,358 | ₩86,565 | -0.89% | 357.8만 |
|---|
| 2026.09.25 | ₩86,872 | ₩87,861 | ₩86,418 | ₩87,540 | +0.77% | 385.2만 |
|---|
| 2026.09.24 | ₩86,525 | ₩86,679 | ₩85,296 | ₩86,472 | -0.06% | 428만 |
|---|
| 2026.09.23 | ₩86,832 | ₩87,821 | ₩86,218 | ₩86,311 | -0.60% | 470.2만 |
|---|
| 2026.09.22 | ₩90,172 | ₩90,332 | ₩87,300 | ₩87,487 | -2.98% | 489.6만 |
|---|
| 2026.09.21 | ₩89,504 | ₩90,412 | ₩89,437 | ₩89,985 | +0.54% | 317.2만 |
|---|
| 2026.09.18 | ₩89,664 | ₩90,118 | ₩88,970 | ₩89,557 | -0.12% | 559.9만 |
|---|
| 2026.09.17 | ₩90,826 | ₩91,307 | ₩89,117 | ₩90,025 | -0.88% | 326.3만 |
|---|
| 2026.09.16 | ₩93,846 | ₩93,846 | ₩87,714 | ₩89,290 | -4.85% | 514.3만 |
|---|
| 2026.09.15 | ₩94,353 | ₩94,994 | ₩92,951 | ₩93,832 | -0.55% | 308.4만 |
|---|
| 2026.09.14 | ₩93,899 | ₩94,981 | ₩92,897 | ₩94,233 | +0.36% | 503.8만 |
|---|
| 2026.09.11 | ₩94,393 | ₩94,620 | ₩92,403 | ₩94,153 | -0.25% | 220.9만 |
|---|
| 2026.09.10 | ₩92,176 | ₩93,124 | ₩91,675 | ₩93,017 | +0.91% | 582.4만 |
|---|
| 2026.09.09 | ₩92,510 | ₩93,752 | ₩91,444 | ₩92,670 | +0.17% | 256만 |
|---|
| 2026.09.08 | ₩94,300 | ₩94,847 | ₩93,458 | ₩93,498 | -0.85% | 274만 |
|---|
| 2026.09.04 | ₩94,059 | ₩95,035 | ₩94,059 | ₩94,554 | +0.53% | 194.8만 |
|---|
| 2026.09.03 | ₩92,189 | ₩95,088 | ₩92,189 | ₩94,620 | +2.64% | 287.1만 |
|---|
| 2026.09.02 | ₩91,401 | ₩94,460 | ₩91,388 | ₩93,218 | +1.99% | 505.5만 |
|---|
| 2026.09.01 | ₩91,615 | ₩92,603 | ₩90,399 | ₩91,054 | -0.61% | 350.5만 |
|---|
| 2026.08.31 | ₩92,657 | ₩92,670 | ₩91,368 | ₩92,002 | -0.71% | 477.6만 |
|---|
| 2026.08.28 | ₩94,380 | ₩94,847 | ₩93,071 | ₩93,124 | -1.33% | 239.3만 |
|---|
| 2026.08.27 | ₩93,138 | ₩94,160 | ₩92,610 | ₩93,752 | +0.66% | 228.9만 |
|---|
| 2026.08.26 | ₩93,592 | ₩94,460 | ₩93,198 | ₩94,166 | +0.61% | 153.1만 |
|---|
| 2026.08.25 | ₩93,979 | ₩93,979 | ₩92,951 | ₩93,285 | -0.74% | 205.7만 |
|---|
| 2026.08.24 | ₩93,445 | ₩94,755 | ₩93,298 | ₩93,819 | +0.40% | 229.8만 |
|---|
| 2026.08.21 | ₩94,019 | ₩94,447 | ₩92,574 | ₩93,325 | -0.74% | 438만 |
|---|
| 2026.08.20 | ₩94,193 | ₩94,587 | ₩93,077 | ₩93,124 | -1.13% | 211.8만 |
|---|
| 2026.08.19 | ₩98,508 | ₩98,715 | ₩94,373 | ₩94,527 | -4.04% | 328.2만 |
|---|
| 2026.08.18 | ₩99,723 | ₩100,178 | ₩97,666 | ₩98,134 | -1.59% | 289.7만 |
|---|
| 2026.08.17 | ₩99,389 | ₩100,632 | ₩99,269 | ₩99,269 | -0.12% | 300.5만 |
|---|
| 2026.08.14 | ₩98,668 | ₩100,004 | ₩98,341 | ₩99,830 | +1.18% | 191.9만 |
|---|
| 2026.08.13 | ₩99,323 | ₩99,770 | ₩98,648 | ₩99,002 | -0.32% | 373.5만 |
|---|
| 2026.08.12 | ₩98,107 | ₩99,156 | ₩97,459 | ₩98,735 | +0.64% | 262.3만 |
|---|
| 2026.08.11 | ₩97,225 | ₩98,160 | ₩96,704 | ₩97,506 | +0.29% | 426.1만 |
|---|
| 2026.08.10 | ₩96,410 | ₩97,399 | ₩96,010 | ₩97,078 | +0.69% | 207.2만 |
|---|
| 2026.08.07 | ₩96,223 | ₩97,439 | ₩95,636 | ₩97,078 | +0.89% | 200만 |
|---|
| 2026.08.06 | ₩99,189 | ₩99,496 | ₩96,491 | ₩96,758 | -2.45% | 391.2만 |
|---|
| 2026.08.05 | ₩98,868 | ₩99,570 | ₩98,214 | ₩98,321 | -0.55% | 250.5만 |
|---|
| 2026.08.04 | ₩96,931 | ₩99,109 | ₩96,931 | ₩98,428 | +1.54% | 343만 |
|---|
| 2026.08.03 | ₩95,743 | ₩97,199 | ₩95,555 | ₩97,118 | +1.44% | 273.5만 |
|---|
| 2026.07.31 | ₩96,050 | ₩96,597 | ₩95,168 | ₩95,716 | -0.35% | 274.2만 |
|---|
| 2026.07.30 | ₩95,716 | ₩96,056 | ₩93,565 | ₩95,823 | +0.11% | 541.4만 |
|---|
| 2026.07.29 | ₩96,344 | ₩97,412 | ₩95,248 | ₩95,262 | -1.12% | 413.3만 |
|---|
| 2026.07.28 | ₩95,288 | ₩97,613 | ₩95,061 | ₩97,439 | +2.26% | 512.6만 |
|---|
| 2026.07.27 | ₩96,491 | ₩97,332 | ₩94,286 | ₩94,981 | -1.56% | 364.3만 |
|---|
| 2026.07.24 | ₩96,050 | ₩96,624 | ₩95,449 | ₩96,023 | -0.03% | 293.8만 |
|---|
| 2026.07.23 | ₩95,542 | ₩96,397 | ₩94,447 | ₩95,916 | +0.39% | 498.6만 |
|---|
| 2026.07.22 | ₩95,930 | ₩96,931 | ₩95,809 | ₩96,771 | +0.88% | 346.6만 |
|---|
| 2026.07.21 | ₩95,930 | ₩98,454 | ₩94,580 | ₩96,183 | +0.26% | 491.2만 |
|---|
| 2026.07.20 | ₩97,012 | ₩97,646 | ₩95,489 | ₩95,515 | -1.54% | 426만 |
|---|
| 2026.07.17 | ₩98,708 | ₩99,069 | ₩95,956 | ₩96,704 | -2.03% | 663.8만 |
|---|
| 2026.07.16 | ₩98,588 | ₩99,790 | ₩96,626 | ₩99,389 | +0.81% | 976.3만 |
|---|
| 2026.07.15 | ₩94,313 | ₩95,148 | ₩93,966 | ₩95,008 | +0.74% | 513만 |
|---|
| 2026.07.14 | ₩94,540 | ₩95,368 | ₩93,044 | ₩93,939 | -0.64% | 494.1만 |
|---|
| 2026.07.13 | ₩94,166 | ₩94,447 | ₩92,897 | ₩93,993 | -0.18% | 405.2만 |
|---|
| 2026.07.10 | ₩93,819 | ₩94,407 | ₩93,158 | ₩93,966 | +0.16% | 369.1만 |
|---|
| 2026.07.09 | ₩92,269 | ₩93,725 | ₩91,955 | ₩93,325 | +1.14% | 508.6만 |
|---|
| 2026.07.08 | ₩94,634 | ₩94,634 | ₩90,786 | ₩91,588 | -3.22% | 901.5만 |
|---|
| 2026.07.07 | ₩97,439 | ₩97,439 | ₩95,649 | ₩95,889 | -1.59% | 580.7만 |
|---|
| 2026.07.06 | ₩93,979 | ₩96,344 | ₩93,979 | ₩96,330 | +2.50% | 470.5만 |
|---|
| 2026.07.02 | ₩96,798 | ₩96,798 | ₩94,126 | ₩94,821 | -2.04% | 511.8만 |
|---|
| 2026.07.01 | ₩92,951 | ₩96,390 | ₩92,857 | ₩95,943 | +3.22% | 574.4만 |
|---|
| 2026.06.30 | ₩93,752 | ₩93,899 | ₩92,830 | ₩93,605 | -0.16% | 472.8만 |
|---|
| 2026.06.29 | ₩93,632 | ₩94,567 | ₩93,458 | ₩94,086 | +0.49% | 330.5만 |
|---|
| 2026.06.26 | ₩94,834 | ₩94,888 | ₩93,178 | ₩94,046 | -0.83% | 469.7만 |
|---|
| 2026.06.25 | ₩93,244 | ₩95,121 | ₩93,244 | ₩94,393 | +1.23% | 512.4만 |
|---|
| 2026.06.24 | ₩92,309 | ₩93,445 | ₩92,176 | ₩92,790 | +0.52% | 444.7만 |
|---|
| 2026.06.23 | ₩90,506 | ₩92,289 | ₩90,113 | ₩92,162 | +1.83% | 439.1만 |
|---|
| 2026.06.22 | ₩90,159 | ₩91,615 | ₩89,715 | ₩90,826 | +0.74% | 363.1만 |
|---|
| 2026.06.18 | ₩89,704 | ₩90,519 | ₩89,210 | ₩89,611 | -0.10% | 788.5만 |
|---|
| 2026.06.17 | ₩89,865 | ₩91,241 | ₩88,729 | ₩89,210 | -0.73% | 491.4만 |
|---|
| 2026.06.16 | ₩89,477 | ₩90,359 | ₩89,117 | ₩89,865 | +0.43% | 448.9만 |
|---|
| 2026.06.15 | ₩91,762 | ₩91,842 | ₩88,876 | ₩89,036 | -2.97% | 440.9만 |
|---|
| 2026.06.12 | ₩90,105 | ₩90,680 | ₩89,344 | ₩90,372 | +0.30% | 406.5만 |
|---|
| 2026.06.11 | ₩87,180 | ₩88,943 | ₩86,899 | ₩88,849 | +1.92% | 393.8만 |
|---|
| 2026.06.10 | ₩87,914 | ₩89,324 | ₩86,739 | ₩86,779 | -1.29% | 527.8만 |
|---|
| 2026.06.09 | ₩86,699 | ₩88,242 | ₩86,218 | ₩87,727 | +1.19% | 518만 |
|---|
| 2026.06.08 | ₩85,910 | ₩86,765 | ₩85,209 | ₩85,964 | +0.06% | 438.8만 |
|---|
| 2026.06.05 | ₩85,416 | ₩86,258 | ₩84,949 | ₩85,470 | +0.06% | 367.2만 |
|---|
| 2026.06.04 | ₩83,225 | ₩85,409 | ₩83,038 | ₩85,363 | +2.57% | 516.2만 |
|---|
| 2026.06.03 | ₩82,838 | ₩83,105 | ₩81,769 | ₩82,197 | -0.77% | 330.3만 |
|---|
| 2026.06.02 | ₩81,048 | ₩83,412 | ₩80,901 | ₩83,239 | +2.70% | 580만 |
|---|
| 2026.06.01 | ₩81,823 | ₩82,157 | ₩80,520 | ₩81,195 | -0.77% | 542.3만 |
|---|
| 2026.05.29 | ₩81,529 | ₩83,519 | ₩81,529 | ₩83,172 | +2.02% | 859.2만 |
|---|
| 2026.05.28 | ₩85,096 | ₩85,096 | ₩82,656 | ₩83,372 | -2.03% | 475.3만 |
|---|
| 2026.05.27 | ₩85,055 | ₩85,456 | ₩83,960 | ₩84,267 | -0.93% | 223만 |
|---|
| 2026.05.26 | ₩84,481 | ₩85,530 | ₩84,294 | ₩85,029 | +0.65% | 355만 |
|---|
| 2026.05.22 | ₩83,853 | ₩84,701 | ₩83,653 | ₩84,013 | +0.19% | 274.1만 |
|---|
| 2026.05.21 | ₩83,412 | ₩84,134 | ₩82,891 | ₩83,867 | +0.54% | 302.9만 |
|---|
| 2026.05.20 | ₩82,597 | ₩84,187 | ₩81,435 | ₩83,933 | +1.62% | 358.4만 |
|---|
| 2026.05.19 | ₩81,742 | ₩82,330 | ₩80,393 | ₩81,930 | +0.23% | 401.3만 |
|---|
| 2026.05.18 | ₩81,555 | ₩82,344 | ₩81,335 | ₩81,702 | +0.18% | 319.9만 |
|---|
| 2026.05.15 | ₩81,676 | ₩81,970 | ₩79,812 | ₩81,302 | -0.46% | 416만 |
|---|
| 2026.05.14 | ₩81,262 | ₩82,471 | ₩81,262 | ₩81,729 | +0.58% | 241.9만 |
|---|
| 2026.05.13 | ₩82,544 | ₩83,305 | ₩80,620 | ₩80,727 | -2.20% | 325.8만 |
|---|
| 2026.05.12 | ₩83,038 | ₩83,412 | ₩81,662 | ₩82,758 | -0.34% | 412만 |
|---|
| 2026.05.11 | ₩85,884 | ₩85,884 | ₩82,758 | ₩83,038 | -3.31% | 552.8만 |
|---|
| 2026.05.08 | ₩86,191 | ₩86,672 | ₩84,668 | ₩85,136 | -1.22% | 374.9만 |
|---|
| 2026.05.07 | ₩87,540 | ₩88,168 | ₩85,677 | ₩85,790 | -2.00% | 465.6만 |
|---|
| 2026.05.06 | ₩86,699 | ₩88,075 | ₩86,699 | ₩87,660 | +1.11% | 515.4만 |
|---|
| 2026.05.05 | ₩85,189 | ₩86,445 | ₩84,762 | ₩85,977 | +0.93% | 369만 |
|---|
| 2026.05.04 | ₩85,443 | ₩85,984 | ₩84,615 | ₩84,909 | -0.63% | 320.5만 |
|---|
| 2026.05.01 | ₩86,498 | ₩87,033 | ₩85,683 | ₩86,057 | -0.51% | 261.4만 |
|---|
| 2026.04.30 | ₩85,256 | ₩87,200 | ₩84,681 | ₩86,899 | +1.93% | 398.1만 |
|---|
| 2026.04.29 | ₩87,220 | ₩87,567 | ₩85,750 | ₩86,031 | -1.36% | 321.1만 |
|---|
| 2026.04.28 | ₩87,433 | ₩87,968 | ₩86,231 | ₩86,819 | -0.70% | 469.4만 |
|---|
| 2026.04.27 | ₩85,977 | ₩86,952 | ₩85,470 | ₩86,538 | +0.65% | 307.6만 |
|---|
| 2026.04.24 | ₩87,113 | ₩87,113 | ₩84,982 | ₩85,216 | -2.18% | 384.5만 |
|---|
| 2026.04.23 | ₩87,353 | ₩87,847 | ₩85,590 | ₩87,059 | -0.34% | 475.6만 |
|---|
| 2026.04.22 | ₩87,968 | ₩88,355 | ₩86,752 | ₩87,046 | -1.05% | 598만 |
|---|
| 2026.04.21 | ₩88,168 | ₩89,304 | ₩86,926 | ₩87,233 | -1.06% | 560.6만 |
|---|
| 2026.04.20 | ₩85,510 | ₩88,021 | ₩85,510 | ₩87,847 | +2.73% | 484.6만 |
|---|
| 2026.04.17 | ₩86,993 | ₩88,248 | ₩85,763 | ₩86,097 | -1.03% | 959.5만 |
|---|
| 2026.04.16 | ₩85,496 | ₩87,320 | ₩85,430 | ₩86,044 | +0.64% | 746.9만 |
|---|
| 2026.04.15 | ₩86,859 | ₩87,701 | ₩85,930 | ₩87,086 | +0.26% | 478.8만 |
|---|
| 2026.04.14 | ₩86,431 | ₩87,113 | ₩85,650 | ₩86,659 | +0.26% | 447.5만 |
|---|
| 2026.04.13 | ₩84,989 | ₩86,565 | ₩84,548 | ₩86,512 | +1.79% | 354.2만 |
|---|
| 2026.04.10 | ₩86,685 | ₩86,732 | ₩85,637 | ₩85,723 | -1.11% | 402.2만 |
|---|
| 2026.04.09 | ₩84,775 | ₩87,193 | ₩84,775 | ₩86,792 | +2.38% | 467.1만 |
|---|
| 2026.04.08 | ₩85,096 | ₩85,763 | ₩84,441 | ₩85,202 | +0.13% | 546.6만 |
|---|
| 2026.04.07 | ₩81,529 | ₩82,491 | ₩81,395 | ₩82,290 | +0.93% | 410.2만 |
|---|
| 2026.04.06 | ₩81,395 | ₩82,097 | ₩80,994 | ₩82,036 | +0.79% | 265만 |
|---|
| 2026.04.02 | ₩79,445 | ₩81,555 | ₩78,817 | ₩81,475 | +2.56% | 376만 |
|---|
| 2026.04.01 | ₩81,288 | ₩82,130 | ₩80,660 | ₩80,914 | -0.46% | 557.3만 |
|---|
| 2026.03.31 | ₩78,283 | ₩80,447 | ₩77,521 | ₩80,113 | +2.34% | 623.9만 |
|---|
| 2026.03.30 | ₩77,628 | ₩77,721 | ₩76,299 | ₩76,746 | -1.14% | 307.9만 |
|---|
| 2026.03.27 | ₩77,641 | ₩77,735 | ₩76,533 | ₩77,187 | -0.58% | 456.5만 |
|---|
| 2026.03.26 | ₩78,563 | ₩79,298 | ₩77,922 | ₩78,229 | -0.43% | 358.2만 |
|---|
| 2026.03.25 | ₩79,632 | ₩80,380 | ₩78,242 | ₩79,378 | -0.32% | 368.4만 |
|---|
| 2026.03.24 | ₩76,573 | ₩79,351 | ₩76,573 | ₩78,737 | +2.83% | 508.8만 |
|---|
| 2026.03.23 | ₩78,443 | ₩78,976 | ₩77,374 | ₩77,454 | -1.26% | 350.8만 |
|---|
| 2026.03.20 | ₩76,239 | ₩76,693 | ₩75,237 | ₩76,172 | -0.09% | 911.8만 |
|---|
| 2026.03.19 | ₩75,090 | ₩76,613 | ₩74,475 | ₩76,212 | +1.49% | 438.1만 |
|---|
| 2026.03.18 | ₩76,145 | ₩77,147 | ₩75,217 | ₩75,651 | -0.65% | 411.4만 |
|---|
| 2026.03.17 | ₩76,399 | ₩76,800 | ₩75,624 | ₩76,265 | -0.17% | 293.1만 |
|---|
| 2026.03.16 | ₩75,397 | ₩76,225 | ₩75,010 | ₩75,290 | -0.14% | 401.5만 |
|---|
| 2026.03.13 | ₩76,492 | ₩76,933 | ₩74,128 | ₩74,328 | -2.83% | 459.5만 |
|---|
| 2026.03.12 | ₩76,145 | ₩77,327 | ₩75,692 | ₩76,065 | -0.11% | 543.8만 |
|---|
| 2026.03.11 | ₩78,269 | ₩78,697 | ₩76,800 | ₩78,162 | -0.14% | 493.2만 |
|---|
| 2026.03.10 | ₩78,015 | ₩79,923 | ₩76,733 | ₩78,670 | +0.84% | 568.8만 |
|---|
| 2026.03.09 | ₩77,094 | ₩77,895 | ₩74,482 | ₩77,895 | +1.04% | 700.5만 |
|---|
| 2026.03.06 | ₩77,147 | ₩77,842 | ₩75,477 | ₩77,534 | +0.50% | 654.8만 |
|---|
| 2026.03.05 | ₩79,378 | ₩80,420 | ₩78,550 | ₩79,538 | +0.20% | 532.8만 |
|---|
| 2026.03.04 | ₩80,233 | ₩80,888 | ₩79,191 | ₩80,420 | +0.23% | 526.8만 |
|---|
| 2026.03.03 | ₩79,405 | ₩80,513 | ₩78,269 | ₩79,725 | +0.40% | 678.4만 |
|---|
| 2026.03.02 | ₩79,017 | ₩82,023 | ₩78,296 | ₩81,609 | +3.28% | 628.3만 |
|---|
| 2026.02.27 | ₩83,847 | ₩83,847 | ₩79,445 | ₩80,407 | -4.10% | 971만 |
|---|
| 2026.02.26 | ₩84,561 | ₩86,117 | ₩84,354 | ₩85,309 | +0.88% | 596만 |
|---|
| 2026.02.25 | ₩84,013 | ₩84,681 | ₩83,292 | ₩84,241 | +0.27% | 407.2만 |
|---|
| 2026.02.24 | ₩82,891 | ₩83,760 | ₩81,889 | ₩82,918 | +0.03% | 312.1만 |
|---|
| 2026.02.23 | ₩86,832 | ₩87,407 | ₩82,758 | ₩83,479 | -3.86% | 523만 |
|---|
| 2026.02.20 | ₩86,164 | ₩87,340 | ₩85,450 | ₩87,220 | +1.22% | 618.5만 |
|---|
| 2026.02.19 | ₩86,311 | ₩86,699 | ₩85,042 | ₩86,284 | -0.03% | 400.3만 |
|---|
| 2026.02.18 | ₩86,164 | ₩87,687 | ₩86,031 | ₩86,886 | +0.84% | 514.9만 |
|---|
| 2026.02.17 | ₩86,712 | ₩88,555 | ₩85,924 | ₩86,017 | -0.80% | 440.5만 |
|---|
| 2026.02.13 | ₩85,817 | ₩87,233 | ₩84,935 | ₩86,966 | +1.34% | 363.3만 |
|---|
| 2026.02.12 | ₩90,038 | ₩90,519 | ₩85,376 | ₩86,538 | -3.89% | 698.2만 |
|---|
| 2026.02.11 | ₩91,000 | ₩91,895 | ₩88,302 | ₩89,317 | -1.85% | 547.8만 |
|---|
| 2026.02.10 | ₩90,132 | ₩91,882 | ₩89,330 | ₩90,239 | +0.12% | 549.7만 |
|---|
| 2026.02.09 | ₩90,305 | ₩91,722 | ₩90,305 | ₩90,439 | +0.15% | 498.7만 |
|---|
| 2026.02.06 | ₩90,185 | ₩91,321 | ₩89,764 | ₩91,000 | +0.90% | 496.7만 |
|---|
| 2026.02.05 | ₩88,168 | ₩89,223 | ₩87,447 | ₩88,996 | +0.94% | 534.2만 |
|---|
| 2026.02.04 | ₩87,968 | ₩90,172 | ₩87,968 | ₩88,970 | +1.14% | 678.8만 |
|---|
| 2026.02.03 | ₩87,153 | ₩88,409 | ₩86,351 | ₩88,128 | +1.12% | 679만 |
|---|
| 2026.02.02 | ₩84,187 | ₩86,819 | ₩83,773 | ₩86,645 | +2.92% | 520.9만 |
|---|
| 2026.01.30 | ₩84,267 | ₩85,176 | ₩83,626 | ₩84,134 | -0.16% | 668만 |
|---|
| 2026.01.29 | ₩84,668 | ₩85,670 | ₩83,680 | ₩84,815 | +0.17% | 437.1만 |
|---|
| 2026.01.28 | ₩84,748 | ₩84,962 | ₩83,546 | ₩84,054 | -0.82% | 399.4만 |
|---|
| 2026.01.27 | ₩84,067 | ₩84,788 | ₩83,547 | ₩84,722 | +0.78% | 359.6만 |
|---|
| 2026.01.26 | ₩83,933 | ₩84,615 | ₩83,160 | ₩83,519 | -0.49% | 511.4만 |
|---|
| 2026.01.23 | ₩85,336 | ₩85,470 | ₩83,118 | ₩83,680 | -1.94% | 520.5만 |
|---|
| 2026.01.22 | ₩85,991 | ₩88,008 | ₩85,523 | ₩85,830 | -0.19% | 720.4만 |
|---|
| 2026.01.21 | ₩81,155 | ₩85,857 | ₩80,594 | ₩85,576 | +5.45% | 1172.7만 |
|---|
| 2026.01.20 | ₩80,139 | ₩81,302 | ₩79,485 | ₩79,899 | -0.30% | 947만 |
|---|
| 2026.01.16 | ₩80,821 | ₩81,943 | ₩80,754 | ₩81,248 | +0.53% | 655.2만 |
|---|
| 2026.01.15 | ₩80,046 | ₩81,529 | ₩80,046 | ₩80,968 | +1.15% | 542.4만 |
|---|
| 2026.01.14 | ₩79,578 | ₩80,380 | ₩78,697 | ₩80,059 | +0.60% | 567.5만 |
|---|
| 2026.01.13 | ₩80,821 | ₩81,181 | ₩79,732 | ₩79,859 | -1.19% | 490.3만 |
|---|
| 2026.01.12 | ₩79,899 | ₩80,874 | ₩79,431 | ₩80,420 | +0.65% | 434.3만 |
|---|
| 2026.01.09 | ₩81,956 | ₩82,517 | ₩80,814 | ₩80,861 | -1.34% | 371.9만 |
|---|
| 2026.01.08 | ₩81,262 | ₩83,038 | ₩80,779 | ₩81,796 | +0.66% | 481.4만 |
|---|
| 2026.01.07 | ₩82,891 | ₩83,012 | ₩81,242 | ₩81,475 | -1.71% | 483만 |
|---|
| 2026.01.06 | ₩81,302 | ₩83,025 | ₩81,095 | ₩83,012 | +2.10% | 432.6만 |
|---|
| 2026.01.05 | ₩79,992 | ₩82,263 | ₩79,458 | ₩81,555 | +1.95% | 584.2만 |
|---|
| 2026.01.02 | ₩78,096 | ₩79,685 | ₩77,815 | ₩79,338 | +1.59% | 686.3만 |
|---|
| 2025.12.31 | ₩78,637 | ₩78,964 | ₩78,002 | ₩78,029 | -0.77% | 239.6만 |
|---|
| 2025.12.30 | ₩79,151 | ₩79,258 | ₩78,436 | ₩78,750 | -0.51% | 206.5만 |
|---|
| 2025.12.29 | ₩79,952 | ₩80,086 | ₩78,930 | ₩79,004 | -1.19% | 233.2만 |
|---|
| 2025.12.26 | ₩79,966 | ₩80,153 | ₩79,518 | ₩79,926 | -0.05% | 189.2만 |
|---|
| 2025.12.24 | ₩79,739 | ₩80,159 | ₩79,298 | ₩79,966 | +0.28% | 111.2만 |
|---|
| 2025.12.23 | ₩80,099 | ₩80,286 | ₩79,445 | ₩79,498 | -0.75% | 302.3만 |
|---|
| 2025.12.22 | ₩79,258 | ₩80,019 | ₩79,218 | ₩79,992 | +0.93% | 317.1만 |
|---|
| 2025.12.19 | ₩78,323 | ₩79,258 | ₩78,136 | ₩79,071 | +0.96% | 661.4만 |
|---|
| 2025.12.18 | ₩78,563 | ₩79,031 | ₩77,601 | ₩78,029 | -0.68% | 409.2만 |
|---|
| 2025.12.17 | ₩77,989 | ₩78,877 | ₩77,721 | ₩78,296 | +0.39% | 466.1만 |
|---|
| 2025.12.16 | ₩78,229 | ₩78,483 | ₩77,354 | ₩77,668 | -0.72% | 422.5만 |
|---|
| 2025.12.15 | ₩78,323 | ₩79,111 | ₩77,788 | ₩78,069 | -0.32% | 470.9만 |
|---|
| 2025.12.12 | ₩78,483 | ₩78,683 | ₩77,134 | ₩78,002 | -0.61% | 572.1만 |
|---|
| 2025.12.11 | ₩77,147 | ₩79,224 | ₩76,987 | ₩77,949 | +1.04% | 792.1만 |
|---|
| 2025.12.10 | ₩74,916 | ₩78,496 | ₩74,783 | ₩78,096 | +4.24% | 1023.4만 |
|---|
| 2025.12.09 | ₩74,422 | ₩75,784 | ₩73,594 | ₩74,729 | +0.41% | 855.8만 |
|---|
| 2025.12.08 | ₩74,328 | ₩75,397 | ₩74,088 | ₩74,489 | +0.22% | 630.9만 |
|---|
| 2025.12.05 | ₩74,368 | ₩75,036 | ₩74,061 | ₩74,088 | -0.38% | 521만 |
|---|
| 2025.12.04 | ₩74,075 | ₩74,869 | ₩74,075 | ₩74,649 | +0.78% | 465.1만 |
|---|
| 2025.12.03 | ₩73,273 | ₩74,422 | ₩72,939 | ₩74,382 | +1.51% | 555.2만 |
|---|
| 2025.12.02 | ₩73,367 | ₩73,594 | ₩72,498 | ₩73,019 | -0.47% | 545만 |
|---|
| 2025.12.01 | ₩72,044 | ₩73,407 | ₩71,844 | ₩72,912 | +1.21% | 502.8만 |
|---|
| 2025.11.28 | ₩72,365 | ₩72,685 | ₩72,191 | ₩72,271 | -0.13% | 150.8만 |
|---|
| 2025.11.26 | ₩72,391 | ₩72,992 | ₩72,111 | ₩72,111 | -0.39% | 351.4만 |
|---|
| 2025.11.25 | ₩71,055 | ₩72,739 | ₩70,788 | ₩72,391 | +1.88% | 433.8만 |
|---|
| 2025.11.24 | ₩69,653 | ₩70,715 | ₩69,426 | ₩70,521 | +1.25% | 393.9만 |
|---|
| 2025.11.21 | ₩68,050 | ₩70,241 | ₩67,796 | ₩69,867 | +2.67% | 533.6만 |
|---|
| 2025.11.20 | ₩69,199 | ₩70,347 | ₩67,609 | ₩67,729 | -2.12% | 418.4만 |
|---|
| 2025.11.19 | ₩67,355 | ₩68,491 | ₩67,061 | ₩68,344 | +1.47% | 341.3만 |
|---|
| 2025.11.18 | ₩65,832 | ₩68,050 | ₩65,458 | ₩67,368 | +2.33% | 449.8만 |
|---|
| 2025.11.17 | ₩68,731 | ₩69,159 | ₩66,019 | ₩66,407 | -3.38% | 496.3만 |
|---|
| 2025.11.14 | ₩68,678 | ₩69,434 | ₩67,943 | ₩69,052 | +0.54% | 346.2만 |
|---|
| 2025.11.13 | ₩69,907 | ₩70,521 | ₩68,938 | ₩69,078 | -1.18% | 305.3만 |
|---|
| 2025.11.12 | ₩69,960 | ₩71,463 | ₩69,940 | ₩70,347 | +0.55% | 388.9만 |
|---|
| 2025.11.11 | ₩69,933 | ₩70,441 | ₩69,359 | ₩69,786 | -0.21% | 294.4만 |
|---|
| 2025.11.10 | ₩69,359 | ₩70,241 | ₩69,052 | ₩69,933 | +0.83% | 336.9만 |
|---|
| 2025.11.07 | ₩67,502 | ₩69,078 | ₩67,248 | ₩69,065 | +2.32% | 353.9만 |
|---|
| 2025.11.06 | ₩68,397 | ₩69,412 | ₩67,602 | ₩67,996 | -0.59% | 431.5만 |
|---|
| 2025.11.05 | ₩67,662 | ₩69,332 | ₩67,221 | ₩68,718 | +1.56% | 305.5만 |
|---|
| 2025.11.04 | ₩67,489 | ₩68,384 | ₩66,834 | ₩67,769 | +0.42% | 357.9만 |
|---|
| 2025.11.03 | ₩67,836 | ₩68,143 | ₩66,928 | ₩68,143 | +0.45% | 389.2만 |
|---|
| 2025.10.31 | ₩67,088 | ₩68,190 | ₩66,834 | ₩67,956 | +1.29% | 318.4만 |
|---|
| 2025.10.30 | ₩67,288 | ₩68,784 | ₩67,061 | ₩67,555 | +0.40% | 354.6만 |
|---|
| 2025.10.29 | ₩67,195 | ₩68,477 | ₩66,847 | ₩67,368 | +0.26% | 325.4만 |
|---|
| 2025.10.28 | ₩69,239 | ₩69,239 | ₩68,210 | ₩68,571 | -0.96% | 382.6만 |
|---|
| 2025.10.27 | ₩70,134 | ₩70,695 | ₩68,684 | ₩69,346 | -1.12% | 506.8만 |
|---|
| 2025.10.24 | ₩68,718 | ₩70,154 | ₩68,524 | ₩69,706 | +1.44% | 313.5만 |
|---|
| 2025.10.23 | ₩67,729 | ₩68,410 | ₩67,422 | ₩68,076 | +0.51% | 407.5만 |
|---|
| 2025.10.22 | ₩68,317 | ₩68,557 | ₩67,195 | ₩67,622 | -1.02% | 423.9만 |
|---|
| 2025.10.21 | ₩67,034 | ₩68,310 | ₩66,888 | ₩67,903 | +1.30% | 396만 |
|---|
| 2025.10.20 | ₩66,086 | ₩67,443 | ₩65,992 | ₩67,181 | +1.66% | 413.7만 |
|---|
| 2025.10.17 | ₩65,151 | ₩66,273 | ₩64,530 | ₩65,872 | +1.11% | 937.9만 |
|---|
| 2025.10.16 | ₩69,305 | ₩69,305 | ₩64,062 | ₩64,643 | -6.73% | 838.6만 |
|---|
| 2025.10.15 | ₩70,802 | ₩71,209 | ₩68,143 | ₩69,065 | -2.45% | 797만 |
|---|
| 2025.10.14 | ₩66,794 | ₩69,452 | ₩66,794 | ₩69,199 | +3.60% | 694.3만 |
|---|
| 2025.10.13 | ₩66,954 | ₩67,475 | ₩66,407 | ₩67,128 | +0.26% | 352.2만 |
|---|
| 2025.10.10 | ₩69,546 | ₩69,867 | ₩65,739 | ₩65,792 | -5.40% | 575.1만 |
|---|