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 | ₩85,267 | ₩85,655 | ₩84,412 | ₩84,960 | -0.36% | 330.9만 |
| 2026.10.08 | ₩83,583 | ₩85,668 | ₩83,096 | ₩85,655 | +2.48% | 605.5만 |
| 2026.10.07 | ₩85,000 | ₩85,040 | ₩83,650 | ₩84,292 | -0.83% | 437.2만 |
| 2026.10.06 | ₩86,083 | ₩86,557 | ₩85,174 | ₩85,655 | -0.50% | 423.7만 |
| 2026.10.05 | ₩85,989 | ₩86,831 | ₩85,421 | ₩85,949 | -0.05% | 348.9만 |
| 2026.10.02 | ₩85,602 | ₩86,363 | ₩85,321 | ₩85,976 | +0.44% | 499.2만 |
| 2026.10.01 | ₩84,572 | ₩85,161 | ₩82,568 | ₩85,134 | +0.66% | 631.9만 |
| 2026.09.30 | ₩85,508 | ₩85,976 | ₩84,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,214 |
| -0.34% |
| 446.1만 |
| 2026.09.29 | ₩86,457 | ₩86,991 | ₩84,940 | ₩85,388 | -1.24% | 445.5만 |
|---|
| 2026.09.28 | ₩87,379 | ₩87,392 | ₩86,397 | ₩86,604 | -0.89% | 357.8만 |
|---|
| 2026.09.25 | ₩86,911 | ₩87,900 | ₩86,457 | ₩87,580 | +0.77% | 385.2만 |
|---|
| 2026.09.24 | ₩86,564 | ₩86,718 | ₩85,334 | ₩86,510 | -0.06% | 428만 |
|---|
| 2026.09.23 | ₩86,871 | ₩87,860 | ₩86,256 | ₩86,350 | -0.60% | 470.2만 |
|---|
| 2026.09.22 | ₩90,212 | ₩90,373 | ₩87,339 | ₩87,526 | -2.98% | 489.6만 |
|---|
| 2026.09.21 | ₩89,544 | ₩90,453 | ₩89,477 | ₩90,025 | +0.54% | 317.2만 |
|---|
| 2026.09.18 | ₩89,705 | ₩90,159 | ₩89,010 | ₩89,598 | -0.12% | 559.9만 |
|---|
| 2026.09.17 | ₩90,867 | ₩91,348 | ₩89,157 | ₩90,065 | -0.88% | 326.3만 |
|---|
| 2026.09.16 | ₩93,888 | ₩93,888 | ₩87,753 | ₩89,330 | -4.85% | 514.3만 |
|---|
| 2026.09.15 | ₩94,396 | ₩95,037 | ₩92,992 | ₩93,874 | -0.55% | 308.4만 |
|---|
| 2026.09.14 | ₩93,941 | ₩95,024 | ₩92,939 | ₩94,275 | +0.36% | 503.8만 |
|---|
| 2026.09.11 | ₩94,436 | ₩94,663 | ₩92,444 | ₩94,195 | -0.25% | 220.9만 |
|---|
| 2026.09.10 | ₩92,217 | ₩93,166 | ₩91,716 | ₩93,059 | +0.91% | 582.4만 |
|---|
| 2026.09.09 | ₩92,551 | ₩93,794 | ₩91,485 | ₩92,712 | +0.17% | 256만 |
|---|
| 2026.09.08 | ₩94,342 | ₩94,890 | ₩93,500 | ₩93,540 | -0.85% | 274만 |
|---|
| 2026.09.04 | ₩94,102 | ₩95,077 | ₩94,102 | ₩94,596 | +0.53% | 194.8만 |
|---|
| 2026.09.03 | ₩92,230 | ₩95,131 | ₩92,230 | ₩94,663 | +2.64% | 287.1만 |
|---|
| 2026.09.02 | ₩91,442 | ₩94,502 | ₩91,429 | ₩93,260 | +1.99% | 505.5만 |
|---|
| 2026.09.01 | ₩91,656 | ₩92,645 | ₩90,440 | ₩91,094 | -0.61% | 350.5만 |
|---|
| 2026.08.31 | ₩92,698 | ₩92,712 | ₩91,409 | ₩92,043 | -0.71% | 477.6만 |
|---|
| 2026.08.28 | ₩94,422 | ₩94,890 | ₩93,113 | ₩93,166 | -1.33% | 239.3만 |
|---|
| 2026.08.27 | ₩93,179 | ₩94,202 | ₩92,651 | ₩93,794 | +0.66% | 228.9만 |
|---|
| 2026.08.26 | ₩93,634 | ₩94,502 | ₩93,240 | ₩94,208 | +0.61% | 153.1만 |
|---|
| 2026.08.25 | ₩94,021 | ₩94,021 | ₩92,992 | ₩93,326 | -0.74% | 205.7만 |
|---|
| 2026.08.24 | ₩93,487 | ₩94,798 | ₩93,340 | ₩93,861 | +0.40% | 229.8만 |
|---|
| 2026.08.21 | ₩94,061 | ₩94,489 | ₩92,615 | ₩93,366 | -0.74% | 438만 |
|---|
| 2026.08.20 | ₩94,235 | ₩94,629 | ₩93,119 | ₩93,166 | -1.13% | 211.8만 |
|---|
| 2026.08.19 | ₩98,552 | ₩98,759 | ₩94,416 | ₩94,569 | -4.04% | 328.2만 |
|---|
| 2026.08.18 | ₩99,768 | ₩100,223 | ₩97,710 | ₩98,178 | -1.59% | 289.7만 |
|---|
| 2026.08.17 | ₩99,434 | ₩100,677 | ₩99,314 | ₩99,314 | -0.12% | 300.5만 |
|---|
| 2026.08.14 | ₩98,712 | ₩100,049 | ₩98,385 | ₩99,875 | +1.18% | 191.9만 |
|---|
| 2026.08.13 | ₩99,367 | ₩99,815 | ₩98,692 | ₩99,047 | -0.32% | 373.5만 |
|---|
| 2026.08.12 | ₩98,151 | ₩99,200 | ₩97,503 | ₩98,779 | +0.64% | 262.3만 |
|---|
| 2026.08.11 | ₩97,269 | ₩98,205 | ₩96,748 | ₩97,550 | +0.29% | 426.1만 |
|---|
| 2026.08.10 | ₩96,454 | ₩97,443 | ₩96,053 | ₩97,122 | +0.69% | 207.2만 |
|---|
| 2026.08.07 | ₩96,267 | ₩97,483 | ₩95,679 | ₩97,122 | +0.89% | 200만 |
|---|
| 2026.08.06 | ₩99,234 | ₩99,541 | ₩96,534 | ₩96,801 | -2.45% | 391.2만 |
|---|
| 2026.08.05 | ₩98,913 | ₩99,615 | ₩98,258 | ₩98,365 | -0.55% | 250.5만 |
|---|
| 2026.08.04 | ₩96,975 | ₩99,153 | ₩96,975 | ₩98,472 | +1.54% | 343만 |
|---|
| 2026.08.03 | ₩95,786 | ₩97,242 | ₩95,598 | ₩97,162 | +1.44% | 273.5만 |
|---|
| 2026.07.31 | ₩96,093 | ₩96,641 | ₩95,211 | ₩95,759 | -0.35% | 274.2만 |
|---|
| 2026.07.30 | ₩95,759 | ₩96,100 | ₩93,607 | ₩95,866 | +0.11% | 541.4만 |
|---|
| 2026.07.29 | ₩96,387 | ₩97,456 | ₩95,291 | ₩95,304 | -1.12% | 413.3만 |
|---|
| 2026.07.28 | ₩95,331 | ₩97,657 | ₩95,104 | ₩97,483 | +2.26% | 512.6만 |
|---|
| 2026.07.27 | ₩96,534 | ₩97,376 | ₩94,329 | ₩95,024 | -1.56% | 364.3만 |
|---|
| 2026.07.24 | ₩96,093 | ₩96,668 | ₩95,491 | ₩96,066 | -0.03% | 293.8만 |
|---|
| 2026.07.23 | ₩95,585 | ₩96,440 | ₩94,489 | ₩95,959 | +0.39% | 498.6만 |
|---|
| 2026.07.22 | ₩95,973 | ₩96,975 | ₩95,852 | ₩96,815 | +0.88% | 346.6만 |
|---|
| 2026.07.21 | ₩95,973 | ₩98,499 | ₩94,623 | ₩96,227 | +0.26% | 491.2만 |
|---|
| 2026.07.20 | ₩97,055 | ₩97,690 | ₩95,532 | ₩95,558 | -1.54% | 426만 |
|---|
| 2026.07.17 | ₩98,753 | ₩99,113 | ₩95,999 | ₩96,748 | -2.03% | 663.8만 |
|---|
| 2026.07.16 | ₩98,632 | ₩99,835 | ₩96,669 | ₩99,434 | +0.81% | 976.3만 |
|---|
| 2026.07.15 | ₩94,355 | ₩95,191 | ₩94,008 | ₩95,050 | +0.74% | 513만 |
|---|
| 2026.07.14 | ₩94,583 | ₩95,411 | ₩93,086 | ₩93,981 | -0.64% | 494.1만 |
|---|
| 2026.07.13 | ₩94,208 | ₩94,489 | ₩92,939 | ₩94,035 | -0.18% | 405.2만 |
|---|
| 2026.07.10 | ₩93,861 | ₩94,449 | ₩93,199 | ₩94,008 | +0.16% | 369.1만 |
|---|
| 2026.07.09 | ₩92,311 | ₩93,767 | ₩91,997 | ₩93,366 | +1.14% | 508.6만 |
|---|
| 2026.07.08 | ₩94,676 | ₩94,676 | ₩90,827 | ₩91,629 | -3.22% | 901.5만 |
|---|
| 2026.07.07 | ₩97,483 | ₩97,483 | ₩95,692 | ₩95,933 | -1.59% | 580.7만 |
|---|
| 2026.07.06 | ₩94,021 | ₩96,387 | ₩94,021 | ₩96,374 | +2.50% | 470.5만 |
|---|
| 2026.07.02 | ₩96,841 | ₩96,841 | ₩94,168 | ₩94,863 | -2.04% | 511.8만 |
|---|
| 2026.07.01 | ₩92,992 | ₩96,434 | ₩92,899 | ₩95,986 | +3.22% | 574.4만 |
|---|
| 2026.06.30 | ₩93,794 | ₩93,941 | ₩92,872 | ₩93,647 | -0.16% | 472.8만 |
|---|
| 2026.06.29 | ₩93,674 | ₩94,609 | ₩93,500 | ₩94,128 | +0.49% | 330.5만 |
|---|
| 2026.06.26 | ₩94,877 | ₩94,930 | ₩93,219 | ₩94,088 | -0.83% | 469.7만 |
|---|
| 2026.06.25 | ₩93,286 | ₩95,164 | ₩93,286 | ₩94,436 | +1.23% | 512.4만 |
|---|
| 2026.06.24 | ₩92,351 | ₩93,487 | ₩92,217 | ₩92,832 | +0.52% | 444.7만 |
|---|
| 2026.06.23 | ₩90,547 | ₩92,331 | ₩90,154 | ₩92,204 | +1.83% | 439.1만 |
|---|
| 2026.06.22 | ₩90,199 | ₩91,656 | ₩89,755 | ₩90,867 | +0.74% | 363.1만 |
|---|
| 2026.06.18 | ₩89,745 | ₩90,560 | ₩89,250 | ₩89,651 | -0.10% | 788.5만 |
|---|
| 2026.06.17 | ₩89,905 | ₩91,282 | ₩88,769 | ₩89,250 | -0.73% | 491.4만 |
|---|
| 2026.06.16 | ₩89,517 | ₩90,400 | ₩89,157 | ₩89,905 | +0.43% | 448.9만 |
|---|
| 2026.06.15 | ₩91,803 | ₩91,883 | ₩88,916 | ₩89,076 | -2.97% | 440.9만 |
|---|
| 2026.06.12 | ₩90,146 | ₩90,720 | ₩89,384 | ₩90,413 | +0.30% | 406.5만 |
|---|
| 2026.06.11 | ₩87,219 | ₩88,983 | ₩86,938 | ₩88,889 | +1.92% | 393.8만 |
|---|
| 2026.06.10 | ₩87,954 | ₩89,364 | ₩86,778 | ₩86,818 | -1.29% | 527.8만 |
|---|
| 2026.06.09 | ₩86,738 | ₩88,281 | ₩86,256 | ₩87,767 | +1.19% | 518만 |
|---|
| 2026.06.08 | ₩85,949 | ₩86,804 | ₩85,247 | ₩86,002 | +0.06% | 438.8만 |
|---|
| 2026.06.05 | ₩85,455 | ₩86,297 | ₩84,987 | ₩85,508 | +0.06% | 367.2만 |
|---|
| 2026.06.04 | ₩83,263 | ₩85,448 | ₩83,076 | ₩85,401 | +2.57% | 516.2만 |
|---|
| 2026.06.03 | ₩82,875 | ₩83,142 | ₩81,806 | ₩82,234 | -0.77% | 330.3만 |
|---|
| 2026.06.02 | ₩81,084 | ₩83,450 | ₩80,937 | ₩83,276 | +2.70% | 580만 |
|---|
| 2026.06.01 | ₩81,859 | ₩82,194 | ₩80,556 | ₩81,231 | -0.77% | 542.3만 |
|---|
| 2026.05.29 | ₩81,565 | ₩83,557 | ₩81,565 | ₩83,209 | +2.02% | 859.2만 |
|---|
| 2026.05.28 | ₩85,134 | ₩85,134 | ₩82,693 | ₩83,410 | -2.03% | 475.3만 |
|---|
| 2026.05.27 | ₩85,094 | ₩85,495 | ₩83,998 | ₩84,305 | -0.93% | 223만 |
|---|
| 2026.05.26 | ₩84,519 | ₩85,568 | ₩84,332 | ₩85,067 | +0.65% | 355만 |
|---|
| 2026.05.22 | ₩83,891 | ₩84,740 | ₩83,690 | ₩84,051 | +0.19% | 274.1만 |
|---|
| 2026.05.21 | ₩83,450 | ₩84,172 | ₩82,929 | ₩83,904 | +0.54% | 302.9만 |
|---|
| 2026.05.20 | ₩82,635 | ₩84,225 | ₩81,472 | ₩83,971 | +1.62% | 358.4만 |
|---|
| 2026.05.19 | ₩81,779 | ₩82,367 | ₩80,429 | ₩81,966 | +0.23% | 401.3만 |
|---|
| 2026.05.18 | ₩81,592 | ₩82,381 | ₩81,372 | ₩81,739 | +0.18% | 319.9만 |
|---|
| 2026.05.15 | ₩81,712 | ₩82,006 | ₩79,848 | ₩81,338 | -0.46% | 416만 |
|---|
| 2026.05.14 | ₩81,298 | ₩82,508 | ₩81,298 | ₩81,766 | +0.58% | 241.9만 |
|---|
| 2026.05.13 | ₩82,581 | ₩83,343 | ₩80,657 | ₩80,763 | -2.20% | 325.8만 |
|---|
| 2026.05.12 | ₩83,076 | ₩83,450 | ₩81,699 | ₩82,795 | -0.34% | 412만 |
|---|
| 2026.05.11 | ₩85,922 | ₩85,922 | ₩82,795 | ₩83,076 | -3.31% | 552.8만 |
|---|
| 2026.05.08 | ₩86,230 | ₩86,711 | ₩84,706 | ₩85,174 | -1.22% | 374.9만 |
|---|
| 2026.05.07 | ₩87,580 | ₩88,208 | ₩85,715 | ₩85,829 | -2.00% | 465.6만 |
|---|
| 2026.05.06 | ₩86,738 | ₩88,114 | ₩86,738 | ₩87,700 | +1.11% | 515.4만 |
|---|
| 2026.05.05 | ₩85,227 | ₩86,484 | ₩84,800 | ₩86,016 | +0.93% | 369만 |
|---|
| 2026.05.04 | ₩85,481 | ₩86,023 | ₩84,653 | ₩84,947 | -0.63% | 320.5만 |
|---|
| 2026.05.01 | ₩86,537 | ₩87,072 | ₩85,722 | ₩86,096 | -0.51% | 261.4만 |
|---|
| 2026.04.30 | ₩85,294 | ₩87,239 | ₩84,719 | ₩86,938 | +1.93% | 398.1만 |
|---|
| 2026.04.29 | ₩87,259 | ₩87,606 | ₩85,789 | ₩86,069 | -1.36% | 321.1만 |
|---|
| 2026.04.28 | ₩87,473 | ₩88,007 | ₩86,270 | ₩86,858 | -0.70% | 469.4만 |
|---|
| 2026.04.27 | ₩86,016 | ₩86,991 | ₩85,508 | ₩86,577 | +0.65% | 307.6만 |
|---|
| 2026.04.24 | ₩87,152 | ₩87,152 | ₩85,020 | ₩85,254 | -2.18% | 384.5만 |
|---|
| 2026.04.23 | ₩87,392 | ₩87,887 | ₩85,628 | ₩87,098 | -0.34% | 475.6만 |
|---|
| 2026.04.22 | ₩88,007 | ₩88,395 | ₩86,791 | ₩87,085 | -1.05% | 598만 |
|---|
| 2026.04.21 | ₩88,208 | ₩89,344 | ₩86,965 | ₩87,272 | -1.06% | 560.6만 |
|---|
| 2026.04.20 | ₩85,548 | ₩88,061 | ₩85,548 | ₩87,887 | +2.73% | 484.6만 |
|---|
| 2026.04.17 | ₩87,032 | ₩88,288 | ₩85,802 | ₩86,136 | -1.03% | 959.5만 |
|---|
| 2026.04.16 | ₩85,535 | ₩87,359 | ₩85,468 | ₩86,083 | +0.64% | 746.9만 |
|---|
| 2026.04.15 | ₩86,898 | ₩87,740 | ₩85,969 | ₩87,125 | +0.26% | 478.8만 |
|---|
| 2026.04.14 | ₩86,470 | ₩87,152 | ₩85,688 | ₩86,697 | +0.26% | 447.5만 |
|---|
| 2026.04.13 | ₩85,027 | ₩86,604 | ₩84,586 | ₩86,550 | +1.79% | 354.2만 |
|---|
| 2026.04.10 | ₩86,724 | ₩86,771 | ₩85,675 | ₩85,762 | -1.11% | 402.2만 |
|---|
| 2026.04.09 | ₩84,813 | ₩87,232 | ₩84,813 | ₩86,831 | +2.38% | 467.1만 |
|---|
| 2026.04.08 | ₩85,134 | ₩85,802 | ₩84,479 | ₩85,241 | +0.13% | 546.6만 |
|---|
| 2026.04.07 | ₩81,565 | ₩82,528 | ₩81,432 | ₩82,327 | +0.93% | 410.2만 |
|---|
| 2026.04.06 | ₩81,432 | ₩82,133 | ₩81,031 | ₩82,073 | +0.79% | 265만 |
|---|
| 2026.04.02 | ₩79,480 | ₩81,592 | ₩78,852 | ₩81,512 | +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 | ₩77,556 | ₩80,149 | +2.34% | 623.9만 |
|---|
| 2026.03.30 | ₩77,663 | ₩77,756 | ₩76,333 | ₩76,781 | -1.14% | 307.9만 |
|---|
| 2026.03.27 | ₩77,676 | ₩77,770 | ₩76,567 | ₩77,222 | -0.58% | 456.5만 |
|---|
| 2026.03.26 | ₩78,598 | ₩79,333 | ₩77,957 | ₩78,264 | -0.43% | 358.2만 |
|---|
| 2026.03.25 | ₩79,668 | ₩80,416 | ₩78,278 | ₩79,414 | -0.32% | 368.4만 |
|---|
| 2026.03.24 | ₩76,607 | ₩79,387 | ₩76,607 | ₩78,772 | +2.83% | 508.8만 |
|---|
| 2026.03.23 | ₩78,478 | ₩79,011 | ₩77,409 | ₩77,489 | -1.26% | 350.8만 |
|---|
| 2026.03.20 | ₩76,273 | ₩76,727 | ₩75,271 | ₩76,206 | -0.09% | 911.8만 |
|---|
| 2026.03.19 | ₩75,124 | ₩76,647 | ₩74,509 | ₩76,246 | +1.49% | 438.1만 |
|---|
| 2026.03.18 | ₩76,179 | ₩77,182 | ₩75,251 | ₩75,685 | -0.65% | 411.4만 |
|---|
| 2026.03.17 | ₩76,433 | ₩76,834 | ₩75,658 | ₩76,300 | -0.17% | 293.1만 |
|---|
| 2026.03.16 | ₩75,431 | ₩76,260 | ₩75,043 | ₩75,324 | -0.14% | 401.5만 |
|---|
| 2026.03.13 | ₩76,527 | ₩76,968 | ₩74,161 | ₩74,362 | -2.83% | 459.5만 |
|---|
| 2026.03.12 | ₩76,179 | ₩77,362 | ₩75,726 | ₩76,099 | -0.11% | 543.8만 |
|---|
| 2026.03.11 | ₩78,304 | ₩78,732 | ₩76,834 | ₩78,197 | -0.14% | 493.2만 |
|---|
| 2026.03.10 | ₩78,050 | ₩79,959 | ₩76,767 | ₩78,705 | +0.84% | 568.8만 |
|---|
| 2026.03.09 | ₩77,128 | ₩77,930 | ₩74,515 | ₩77,930 | +1.04% | 700.5만 |
|---|
| 2026.03.06 | ₩77,182 | ₩77,877 | ₩75,511 | ₩77,569 | +0.50% | 654.8만 |
|---|
| 2026.03.05 | ₩79,414 | ₩80,456 | ₩78,585 | ₩79,574 | +0.20% | 532.8만 |
|---|
| 2026.03.04 | ₩80,269 | ₩80,924 | ₩79,227 | ₩80,456 | +0.23% | 526.8만 |
|---|
| 2026.03.03 | ₩79,440 | ₩80,550 | ₩78,304 | ₩79,761 | +0.40% | 678.4만 |
|---|
| 2026.03.02 | ₩79,053 | ₩82,060 | ₩78,331 | ₩81,646 | +3.28% | 628.3만 |
|---|
| 2026.02.27 | ₩83,884 | ₩83,884 | ₩79,480 | ₩80,443 | -4.10% | 971만 |
|---|
| 2026.02.26 | ₩84,599 | ₩86,156 | ₩84,392 | ₩85,348 | +0.88% | 596만 |
|---|
| 2026.02.25 | ₩84,051 | ₩84,719 | ₩83,330 | ₩84,278 | +0.27% | 407.2만 |
|---|
| 2026.02.24 | ₩82,929 | ₩83,797 | ₩81,926 | ₩82,955 | +0.03% | 312.1만 |
|---|
| 2026.02.23 | ₩86,871 | ₩87,446 | ₩82,795 | ₩83,517 | -3.86% | 523만 |
|---|
| 2026.02.20 | ₩86,203 | ₩87,379 | ₩85,488 | ₩87,259 | +1.22% | 618.5만 |
|---|
| 2026.02.19 | ₩86,350 | ₩86,738 | ₩85,080 | ₩86,323 | -0.03% | 400.3만 |
|---|
| 2026.02.18 | ₩86,203 | ₩87,727 | ₩86,069 | ₩86,925 | +0.84% | 514.9만 |
|---|
| 2026.02.17 | ₩86,751 | ₩88,595 | ₩85,962 | ₩86,056 | -0.80% | 440.5만 |
|---|
| 2026.02.13 | ₩85,855 | ₩87,272 | ₩84,973 | ₩87,005 | +1.34% | 363.3만 |
|---|
| 2026.02.12 | ₩90,079 | ₩90,560 | ₩85,414 | ₩86,577 | -3.89% | 698.2만 |
|---|
| 2026.02.11 | ₩91,041 | ₩91,936 | ₩88,341 | ₩89,357 | -1.85% | 547.8만 |
|---|
| 2026.02.10 | ₩90,172 | ₩91,923 | ₩89,370 | ₩90,279 | +0.12% | 549.7만 |
|---|
| 2026.02.09 | ₩90,346 | ₩91,763 | ₩90,346 | ₩90,480 | +0.15% | 498.7만 |
|---|
| 2026.02.06 | ₩90,226 | ₩91,362 | ₩89,805 | ₩91,041 | +0.90% | 496.7만 |
|---|
| 2026.02.05 | ₩88,208 | ₩89,264 | ₩87,486 | ₩89,036 | +0.94% | 534.2만 |
|---|
| 2026.02.04 | ₩88,007 | ₩90,212 | ₩88,007 | ₩89,010 | +1.14% | 678.8만 |
|---|
| 2026.02.03 | ₩87,192 | ₩88,448 | ₩86,390 | ₩88,168 | +1.12% | 679만 |
|---|
| 2026.02.02 | ₩84,225 | ₩86,858 | ₩83,811 | ₩86,684 | +2.92% | 520.9만 |
|---|
| 2026.01.30 | ₩84,305 | ₩85,214 | ₩83,664 | ₩84,172 | -0.16% | 668만 |
|---|
| 2026.01.29 | ₩84,706 | ₩85,708 | ₩83,717 | ₩84,853 | +0.17% | 437.1만 |
|---|
| 2026.01.28 | ₩84,786 | ₩85,000 | ₩83,583 | ₩84,091 | -0.82% | 399.4만 |
|---|
| 2026.01.27 | ₩84,105 | ₩84,826 | ₩83,585 | ₩84,760 | +0.78% | 359.6만 |
|---|
| 2026.01.26 | ₩83,971 | ₩84,653 | ₩83,197 | ₩83,557 | -0.49% | 511.4만 |
|---|
| 2026.01.23 | ₩85,374 | ₩85,508 | ₩83,156 | ₩83,717 | -1.94% | 520.5만 |
|---|
| 2026.01.22 | ₩86,029 | ₩88,047 | ₩85,561 | ₩85,869 | -0.19% | 720.4만 |
|---|
| 2026.01.21 | ₩81,191 | ₩85,896 | ₩80,630 | ₩85,615 | +5.45% | 1172.7만 |
|---|
| 2026.01.20 | ₩80,175 | ₩81,338 | ₩79,521 | ₩79,935 | -0.30% | 947만 |
|---|
| 2026.01.16 | ₩80,857 | ₩81,980 | ₩80,790 | ₩81,285 | +0.53% | 655.2만 |
|---|
| 2026.01.15 | ₩80,082 | ₩81,565 | ₩80,082 | ₩81,004 | +1.15% | 542.4만 |
|---|
| 2026.01.14 | ₩79,614 | ₩80,416 | ₩78,732 | ₩80,095 | +0.60% | 567.5만 |
|---|
| 2026.01.13 | ₩80,857 | ₩81,218 | ₩79,768 | ₩79,895 | -1.19% | 490.3만 |
|---|
| 2026.01.12 | ₩79,935 | ₩80,911 | ₩79,467 | ₩80,456 | +0.65% | 434.3만 |
|---|
| 2026.01.09 | ₩81,993 | ₩82,554 | ₩80,850 | ₩80,897 | -1.34% | 371.9만 |
|---|
| 2026.01.08 | ₩81,298 | ₩83,076 | ₩80,816 | ₩81,833 | +0.66% | 481.4만 |
|---|
| 2026.01.07 | ₩82,929 | ₩83,049 | ₩81,278 | ₩81,512 | -1.71% | 483만 |
|---|
| 2026.01.06 | ₩81,338 | ₩83,062 | ₩81,131 | ₩83,049 | +2.10% | 432.6만 |
|---|
| 2026.01.05 | ₩80,028 | ₩82,300 | ₩79,494 | ₩81,592 | +1.95% | 584.2만 |
|---|
| 2026.01.02 | ₩78,131 | ₩79,721 | ₩77,850 | ₩79,374 | +1.59% | 686.3만 |
|---|
| 2025.12.31 | ₩78,672 | ₩78,999 | ₩78,037 | ₩78,064 | -0.77% | 239.6만 |
|---|
| 2025.12.30 | ₩79,186 | ₩79,293 | ₩78,471 | ₩78,785 | -0.51% | 206.5만 |
|---|
| 2025.12.29 | ₩79,988 | ₩80,122 | ₩78,966 | ₩79,039 | -1.19% | 233.2만 |
|---|
| 2025.12.26 | ₩80,002 | ₩80,189 | ₩79,554 | ₩79,962 | -0.05% | 189.2만 |
|---|
| 2025.12.24 | ₩79,774 | ₩80,195 | ₩79,333 | ₩80,002 | +0.28% | 111.2만 |
|---|
| 2025.12.23 | ₩80,135 | ₩80,322 | ₩79,480 | ₩79,534 | -0.75% | 302.3만 |
|---|
| 2025.12.22 | ₩79,293 | ₩80,055 | ₩79,253 | ₩80,028 | +0.93% | 317.1만 |
|---|
| 2025.12.19 | ₩78,358 | ₩79,293 | ₩78,171 | ₩79,106 | +0.96% | 661.4만 |
|---|
| 2025.12.18 | ₩78,598 | ₩79,066 | ₩77,636 | ₩78,064 | -0.68% | 409.2만 |
|---|
| 2025.12.17 | ₩78,024 | ₩78,912 | ₩77,756 | ₩78,331 | +0.39% | 466.1만 |
|---|
| 2025.12.16 | ₩78,264 | ₩78,518 | ₩77,389 | ₩77,703 | -0.72% | 422.5만 |
|---|
| 2025.12.15 | ₩78,358 | ₩79,146 | ₩77,823 | ₩78,104 | -0.32% | 470.9만 |
|---|
| 2025.12.12 | ₩78,518 | ₩78,719 | ₩77,168 | ₩78,037 | -0.61% | 572.1만 |
|---|
| 2025.12.11 | ₩77,182 | ₩79,260 | ₩77,021 | ₩77,984 | +1.04% | 792.1만 |
|---|
| 2025.12.10 | ₩74,950 | ₩78,532 | ₩74,816 | ₩78,131 | +4.24% | 1023.4만 |
|---|
| 2025.12.09 | ₩74,455 | ₩75,819 | ₩73,627 | ₩74,763 | +0.41% | 855.8만 |
|---|
| 2025.12.08 | ₩74,362 | ₩75,431 | ₩74,121 | ₩74,522 | +0.22% | 630.9만 |
|---|
| 2025.12.05 | ₩74,402 | ₩75,070 | ₩74,094 | ₩74,121 | -0.38% | 521만 |
|---|
| 2025.12.04 | ₩74,108 | ₩74,903 | ₩74,108 | ₩74,683 | +0.78% | 465.1만 |
|---|
| 2025.12.03 | ₩73,306 | ₩74,455 | ₩72,972 | ₩74,415 | +1.51% | 555.2만 |
|---|
| 2025.12.02 | ₩73,399 | ₩73,627 | ₩72,531 | ₩73,052 | -0.47% | 545만 |
|---|
| 2025.12.01 | ₩72,076 | ₩73,440 | ₩71,876 | ₩72,945 | +1.21% | 502.8만 |
|---|
| 2025.11.28 | ₩72,397 | ₩72,718 | ₩72,223 | ₩72,304 | -0.13% | 150.8만 |
|---|
| 2025.11.26 | ₩72,424 | ₩73,025 | ₩72,143 | ₩72,143 | -0.39% | 351.4만 |
|---|
| 2025.11.25 | ₩71,087 | ₩72,771 | ₩70,820 | ₩72,424 | +1.88% | 433.8만 |
|---|
| 2025.11.24 | ₩69,684 | ₩70,747 | ₩69,457 | ₩70,553 | +1.25% | 393.9만 |
|---|
| 2025.11.21 | ₩68,080 | ₩70,272 | ₩67,826 | ₩69,898 | +2.67% | 533.6만 |
|---|
| 2025.11.20 | ₩69,230 | ₩70,379 | ₩67,639 | ₩67,760 | -2.12% | 418.4만 |
|---|
| 2025.11.19 | ₩67,385 | ₩68,521 | ₩67,091 | ₩68,374 | +1.47% | 341.3만 |
|---|
| 2025.11.18 | ₩65,862 | ₩68,080 | ₩65,488 | ₩67,399 | +2.33% | 449.8만 |
|---|
| 2025.11.17 | ₩68,762 | ₩69,190 | ₩66,049 | ₩66,436 | -3.38% | 496.3만 |
|---|
| 2025.11.14 | ₩68,708 | ₩69,465 | ₩67,973 | ₩69,083 | +0.54% | 346.2만 |
|---|
| 2025.11.13 | ₩69,938 | ₩70,553 | ₩68,969 | ₩69,109 | -1.18% | 305.3만 |
|---|
| 2025.11.12 | ₩69,991 | ₩71,495 | ₩69,971 | ₩70,379 | +0.55% | 388.9만 |
|---|
| 2025.11.11 | ₩69,965 | ₩70,473 | ₩69,390 | ₩69,818 | -0.21% | 294.4만 |
|---|
| 2025.11.10 | ₩69,390 | ₩70,272 | ₩69,083 | ₩69,965 | +0.83% | 336.9만 |
|---|
| 2025.11.07 | ₩67,532 | ₩69,109 | ₩67,278 | ₩69,096 | +2.32% | 353.9만 |
|---|
| 2025.11.06 | ₩68,428 | ₩69,443 | ₩67,633 | ₩68,027 | -0.59% | 431.5만 |
|---|
| 2025.11.05 | ₩67,693 | ₩69,363 | ₩67,252 | ₩68,749 | +1.56% | 305.5만 |
|---|
| 2025.11.04 | ₩67,519 | ₩68,414 | ₩66,864 | ₩67,800 | +0.42% | 357.9만 |
|---|
| 2025.11.03 | ₩67,866 | ₩68,174 | ₩66,958 | ₩68,174 | +0.45% | 389.2만 |
|---|
| 2025.10.31 | ₩67,118 | ₩68,221 | ₩66,864 | ₩67,987 | +1.29% | 318.4만 |
|---|
| 2025.10.30 | ₩67,318 | ₩68,815 | ₩67,091 | ₩67,586 | +0.40% | 354.6만 |
|---|
| 2025.10.29 | ₩67,225 | ₩68,508 | ₩66,877 | ₩67,399 | +0.26% | 325.4만 |
|---|
| 2025.10.28 | ₩69,270 | ₩69,270 | ₩68,241 | ₩68,602 | -0.96% | 382.6만 |
|---|
| 2025.10.27 | ₩70,165 | ₩70,727 | ₩68,715 | ₩69,377 | -1.12% | 506.8만 |
|---|
| 2025.10.24 | ₩68,749 | ₩70,185 | ₩68,555 | ₩69,738 | +1.44% | 313.5만 |
|---|
| 2025.10.23 | ₩67,760 | ₩68,441 | ₩67,452 | ₩68,107 | +0.51% | 407.5만 |
|---|
| 2025.10.22 | ₩68,348 | ₩68,588 | ₩67,225 | ₩67,653 | -1.02% | 423.9만 |
|---|
| 2025.10.21 | ₩67,065 | ₩68,341 | ₩66,918 | ₩67,933 | +1.30% | 396만 |
|---|
| 2025.10.20 | ₩66,116 | ₩67,474 | ₩66,022 | ₩67,212 | +1.66% | 413.7만 |
|---|
| 2025.10.17 | ₩65,180 | ₩66,303 | ₩64,559 | ₩65,902 | +1.11% | 937.9만 |
|---|
| 2025.10.16 | ₩69,337 | ₩69,337 | ₩64,091 | ₩64,672 | -6.73% | 838.6만 |
|---|
| 2025.10.15 | ₩70,833 | ₩71,241 | ₩68,174 | ₩69,096 | -2.45% | 797만 |
|---|
| 2025.10.14 | ₩66,824 | ₩69,484 | ₩66,824 | ₩69,230 | +3.60% | 694.3만 |
|---|
| 2025.10.13 | ₩66,984 | ₩67,506 | ₩66,436 | ₩67,158 | +0.26% | 352.2만 |
|---|
| 2025.10.10 | ₩69,577 | ₩69,898 | ₩65,768 | ₩65,822 | -5.40% | 575.1만 |
|---|