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 | ₩85,325 | ₩85,713 | ₩84,470 | ₩85,018 | -0.36% | 330.9만 |
| 2026.10.08 | ₩83,640 | ₩85,727 | ₩83,152 | ₩85,713 | +2.48% | 605.5만 |
| 2026.10.07 | ₩85,058 | ₩85,098 | ₩83,707 | ₩84,349 | -0.83% | 437.2만 |
| 2026.10.06 | ₩86,141 | ₩86,616 | ₩85,232 | ₩85,713 | -0.50% | 423.7만 |
| 2026.10.05 | ₩86,048 | ₩86,890 | ₩85,479 | ₩86,008 | -0.05% | 348.9만 |
| 2026.10.02 | ₩85,660 | ₩86,422 | ₩85,379 | ₩86,034 | +0.44% | 499.2만 |
| 2026.10.01 | ₩84,630 | ₩85,218 | ₩82,624 | ₩85,192 | +0.66% | 631.9만 |
| 2026.09.30 | ₩85,566 | ₩86,034 | ₩85,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,272 |
| -0.34% |
| 446.1만 |
| 2026.09.29 | ₩86,516 | ₩87,051 | ₩84,998 | ₩85,446 | -1.24% | 445.5만 |
|---|
| 2026.09.28 | ₩87,439 | ₩87,452 | ₩86,456 | ₩86,663 | -0.89% | 357.8만 |
|---|
| 2026.09.25 | ₩86,970 | ₩87,960 | ₩86,516 | ₩87,639 | +0.77% | 385.2만 |
|---|
| 2026.09.24 | ₩86,623 | ₩86,777 | ₩85,392 | ₩86,569 | -0.06% | 428만 |
|---|
| 2026.09.23 | ₩86,930 | ₩87,920 | ₩86,315 | ₩86,409 | -0.60% | 470.2만 |
|---|
| 2026.09.22 | ₩90,274 | ₩90,434 | ₩87,398 | ₩87,586 | -2.98% | 489.6만 |
|---|
| 2026.09.21 | ₩89,605 | ₩90,515 | ₩89,538 | ₩90,087 | +0.54% | 317.2만 |
|---|
| 2026.09.18 | ₩89,766 | ₩90,220 | ₩89,070 | ₩89,659 | -0.12% | 559.9만 |
|---|
| 2026.09.17 | ₩90,929 | ₩91,411 | ₩89,217 | ₩90,127 | -0.88% | 326.3만 |
|---|
| 2026.09.16 | ₩93,952 | ₩93,952 | ₩87,813 | ₩89,391 | -4.85% | 514.3만 |
|---|
| 2026.09.15 | ₩94,460 | ₩95,102 | ₩93,056 | ₩93,938 | -0.55% | 308.4만 |
|---|
| 2026.09.14 | ₩94,005 | ₩95,088 | ₩93,002 | ₩94,339 | +0.36% | 503.8만 |
|---|
| 2026.09.11 | ₩94,500 | ₩94,727 | ₩92,507 | ₩94,259 | -0.25% | 220.9만 |
|---|
| 2026.09.10 | ₩92,280 | ₩93,229 | ₩91,778 | ₩93,122 | +0.91% | 582.4만 |
|---|
| 2026.09.09 | ₩92,614 | ₩93,858 | ₩91,547 | ₩92,775 | +0.17% | 256만 |
|---|
| 2026.09.08 | ₩94,406 | ₩94,955 | ₩93,564 | ₩93,604 | -0.85% | 274만 |
|---|
| 2026.09.04 | ₩94,166 | ₩95,142 | ₩94,166 | ₩94,660 | +0.53% | 194.8만 |
|---|
| 2026.09.03 | ₩92,293 | ₩95,195 | ₩92,293 | ₩94,727 | +2.64% | 287.1만 |
|---|
| 2026.09.02 | ₩91,504 | ₩94,567 | ₩91,491 | ₩93,323 | +1.99% | 505.5만 |
|---|
| 2026.09.01 | ₩91,718 | ₩92,708 | ₩90,501 | ₩91,157 | -0.61% | 350.5만 |
|---|
| 2026.08.31 | ₩92,761 | ₩92,775 | ₩91,471 | ₩92,106 | -0.71% | 477.6만 |
|---|
| 2026.08.28 | ₩94,487 | ₩94,955 | ₩93,176 | ₩93,229 | -1.33% | 239.3만 |
|---|
| 2026.08.27 | ₩93,243 | ₩94,266 | ₩92,715 | ₩93,858 | +0.66% | 228.9만 |
|---|
| 2026.08.26 | ₩93,698 | ₩94,567 | ₩93,303 | ₩94,273 | +0.61% | 153.1만 |
|---|
| 2026.08.25 | ₩94,085 | ₩94,085 | ₩93,056 | ₩93,390 | -0.74% | 205.7만 |
|---|
| 2026.08.24 | ₩93,550 | ₩94,862 | ₩93,403 | ₩93,925 | +0.40% | 229.8만 |
|---|
| 2026.08.21 | ₩94,126 | ₩94,553 | ₩92,678 | ₩93,430 | -0.74% | 438만 |
|---|
| 2026.08.20 | ₩94,299 | ₩94,694 | ₩93,183 | ₩93,229 | -1.13% | 211.8만 |
|---|
| 2026.08.19 | ₩98,619 | ₩98,826 | ₩94,480 | ₩94,634 | -4.04% | 328.2만 |
|---|
| 2026.08.18 | ₩99,836 | ₩100,291 | ₩97,777 | ₩98,245 | -1.59% | 289.7만 |
|---|
| 2026.08.17 | ₩99,502 | ₩100,746 | ₩99,381 | ₩99,381 | -0.12% | 300.5만 |
|---|
| 2026.08.14 | ₩98,780 | ₩100,117 | ₩98,452 | ₩99,943 | +1.18% | 191.9만 |
|---|
| 2026.08.13 | ₩99,435 | ₩99,883 | ₩98,760 | ₩99,114 | -0.32% | 373.5만 |
|---|
| 2026.08.12 | ₩98,218 | ₩99,268 | ₩97,569 | ₩98,846 | +0.64% | 262.3만 |
|---|
| 2026.08.11 | ₩97,335 | ₩98,271 | ₩96,814 | ₩97,616 | +0.29% | 426.1만 |
|---|
| 2026.08.10 | ₩96,519 | ₩97,509 | ₩96,118 | ₩97,188 | +0.69% | 207.2만 |
|---|
| 2026.08.07 | ₩96,332 | ₩97,549 | ₩95,744 | ₩97,188 | +0.89% | 200만 |
|---|
| 2026.08.06 | ₩99,301 | ₩99,609 | ₩96,600 | ₩96,867 | -2.45% | 391.2만 |
|---|
| 2026.08.05 | ₩98,980 | ₩99,682 | ₩98,325 | ₩98,432 | -0.55% | 250.5만 |
|---|
| 2026.08.04 | ₩97,041 | ₩99,221 | ₩97,041 | ₩98,539 | +1.54% | 343만 |
|---|
| 2026.08.03 | ₩95,851 | ₩97,308 | ₩95,664 | ₩97,228 | +1.44% | 273.5만 |
|---|
| 2026.07.31 | ₩96,158 | ₩96,707 | ₩95,276 | ₩95,824 | -0.35% | 274.2만 |
|---|
| 2026.07.30 | ₩95,824 | ₩96,165 | ₩93,671 | ₩95,931 | +0.11% | 541.4만 |
|---|
| 2026.07.29 | ₩96,453 | ₩97,522 | ₩95,356 | ₩95,369 | -1.12% | 413.3만 |
|---|
| 2026.07.28 | ₩95,396 | ₩97,723 | ₩95,169 | ₩97,549 | +2.26% | 512.6만 |
|---|
| 2026.07.27 | ₩96,600 | ₩97,442 | ₩94,393 | ₩95,088 | -1.56% | 364.3만 |
|---|
| 2026.07.24 | ₩96,158 | ₩96,733 | ₩95,557 | ₩96,132 | -0.03% | 293.8만 |
|---|
| 2026.07.23 | ₩95,650 | ₩96,506 | ₩94,553 | ₩96,025 | +0.39% | 498.6만 |
|---|
| 2026.07.22 | ₩96,038 | ₩97,041 | ₩95,918 | ₩96,881 | +0.88% | 346.6만 |
|---|
| 2026.07.21 | ₩96,038 | ₩98,566 | ₩94,687 | ₩96,292 | +0.26% | 491.2만 |
|---|
| 2026.07.20 | ₩97,121 | ₩97,757 | ₩95,597 | ₩95,623 | -1.54% | 426만 |
|---|
| 2026.07.17 | ₩98,820 | ₩99,181 | ₩96,065 | ₩96,814 | -2.03% | 663.8만 |
|---|
| 2026.07.16 | ₩98,699 | ₩99,903 | ₩96,735 | ₩99,502 | +0.81% | 976.3만 |
|---|
| 2026.07.15 | ₩94,420 | ₩95,256 | ₩94,072 | ₩95,115 | +0.74% | 513만 |
|---|
| 2026.07.14 | ₩94,647 | ₩95,476 | ₩93,149 | ₩94,045 | -0.64% | 494.1만 |
|---|
| 2026.07.13 | ₩94,273 | ₩94,553 | ₩93,002 | ₩94,099 | -0.18% | 405.2만 |
|---|
| 2026.07.10 | ₩93,925 | ₩94,513 | ₩93,263 | ₩94,072 | +0.16% | 369.1만 |
|---|
| 2026.07.09 | ₩92,374 | ₩93,831 | ₩92,059 | ₩93,430 | +1.14% | 508.6만 |
|---|
| 2026.07.08 | ₩94,741 | ₩94,741 | ₩90,889 | ₩91,691 | -3.22% | 901.5만 |
|---|
| 2026.07.07 | ₩97,549 | ₩97,549 | ₩95,757 | ₩95,998 | -1.59% | 580.7만 |
|---|
| 2026.07.06 | ₩94,085 | ₩96,453 | ₩94,085 | ₩96,439 | +2.50% | 470.5만 |
|---|
| 2026.07.02 | ₩96,907 | ₩96,907 | ₩94,232 | ₩94,928 | -2.04% | 511.8만 |
|---|
| 2026.07.01 | ₩93,056 | ₩96,499 | ₩92,962 | ₩96,051 | +3.22% | 574.4만 |
|---|
| 2026.06.30 | ₩93,858 | ₩94,005 | ₩92,935 | ₩93,711 | -0.16% | 472.8만 |
|---|
| 2026.06.29 | ₩93,738 | ₩94,674 | ₩93,564 | ₩94,192 | +0.49% | 330.5만 |
|---|
| 2026.06.26 | ₩94,941 | ₩94,995 | ₩93,283 | ₩94,152 | -0.83% | 469.7만 |
|---|
| 2026.06.25 | ₩93,350 | ₩95,229 | ₩93,350 | ₩94,500 | +1.23% | 512.4만 |
|---|
| 2026.06.24 | ₩92,414 | ₩93,550 | ₩92,280 | ₩92,895 | +0.52% | 444.7만 |
|---|
| 2026.06.23 | ₩90,608 | ₩92,394 | ₩90,215 | ₩92,267 | +1.83% | 439.1만 |
|---|
| 2026.06.22 | ₩90,260 | ₩91,718 | ₩89,816 | ₩90,929 | +0.74% | 363.1만 |
|---|
| 2026.06.18 | ₩89,806 | ₩90,622 | ₩89,311 | ₩89,712 | -0.10% | 788.5만 |
|---|
| 2026.06.17 | ₩89,966 | ₩91,344 | ₩88,829 | ₩89,311 | -0.73% | 491.4만 |
|---|
| 2026.06.16 | ₩89,578 | ₩90,461 | ₩89,217 | ₩89,966 | +0.43% | 448.9만 |
|---|
| 2026.06.15 | ₩91,865 | ₩91,946 | ₩88,977 | ₩89,137 | -2.97% | 440.9만 |
|---|
| 2026.06.12 | ₩90,207 | ₩90,782 | ₩89,445 | ₩90,474 | +0.30% | 406.5만 |
|---|
| 2026.06.11 | ₩87,278 | ₩89,043 | ₩86,997 | ₩88,950 | +1.92% | 393.8만 |
|---|
| 2026.06.10 | ₩88,014 | ₩89,425 | ₩86,837 | ₩86,877 | -1.29% | 527.8만 |
|---|
| 2026.06.09 | ₩86,797 | ₩88,341 | ₩86,315 | ₩87,826 | +1.19% | 518만 |
|---|
| 2026.06.08 | ₩86,008 | ₩86,863 | ₩85,305 | ₩86,061 | +0.06% | 438.8만 |
|---|
| 2026.06.05 | ₩85,513 | ₩86,355 | ₩85,045 | ₩85,566 | +0.06% | 367.2만 |
|---|
| 2026.06.04 | ₩83,319 | ₩85,506 | ₩83,132 | ₩85,459 | +2.57% | 516.2만 |
|---|
| 2026.06.03 | ₩82,932 | ₩83,199 | ₩81,862 | ₩82,290 | -0.77% | 330.3만 |
|---|
| 2026.06.02 | ₩81,139 | ₩83,507 | ₩80,992 | ₩83,333 | +2.70% | 580만 |
|---|
| 2026.06.01 | ₩81,915 | ₩82,249 | ₩80,611 | ₩81,287 | -0.77% | 542.3만 |
|---|
| 2026.05.29 | ₩81,621 | ₩83,614 | ₩81,621 | ₩83,266 | +2.02% | 859.2만 |
|---|
| 2026.05.28 | ₩85,192 | ₩85,192 | ₩82,750 | ₩83,467 | -2.03% | 475.3만 |
|---|
| 2026.05.27 | ₩85,152 | ₩85,553 | ₩84,055 | ₩84,363 | -0.93% | 223만 |
|---|
| 2026.05.26 | ₩84,577 | ₩85,626 | ₩84,389 | ₩85,125 | +0.65% | 355만 |
|---|
| 2026.05.22 | ₩83,948 | ₩84,797 | ₩83,747 | ₩84,108 | +0.19% | 274.1만 |
|---|
| 2026.05.21 | ₩83,507 | ₩84,229 | ₩82,985 | ₩83,961 | +0.54% | 302.9만 |
|---|
| 2026.05.20 | ₩82,691 | ₩84,282 | ₩81,527 | ₩84,028 | +1.62% | 358.4만 |
|---|
| 2026.05.19 | ₩81,835 | ₩82,423 | ₩80,484 | ₩82,022 | +0.23% | 401.3만 |
|---|
| 2026.05.18 | ₩81,648 | ₩82,437 | ₩81,427 | ₩81,795 | +0.18% | 319.9만 |
|---|
| 2026.05.15 | ₩81,768 | ₩82,062 | ₩79,902 | ₩81,394 | -0.46% | 416만 |
|---|
| 2026.05.14 | ₩81,353 | ₩82,564 | ₩81,353 | ₩81,822 | +0.58% | 241.9만 |
|---|
| 2026.05.13 | ₩82,637 | ₩83,400 | ₩80,711 | ₩80,818 | -2.20% | 325.8만 |
|---|
| 2026.05.12 | ₩83,132 | ₩83,507 | ₩81,755 | ₩82,851 | -0.34% | 412만 |
|---|
| 2026.05.11 | ₩85,981 | ₩85,981 | ₩82,851 | ₩83,132 | -3.31% | 552.8만 |
|---|
| 2026.05.08 | ₩86,288 | ₩86,770 | ₩84,764 | ₩85,232 | -1.22% | 374.9만 |
|---|
| 2026.05.07 | ₩87,639 | ₩88,268 | ₩85,774 | ₩85,887 | -2.00% | 465.6만 |
|---|
| 2026.05.06 | ₩86,797 | ₩88,174 | ₩86,797 | ₩87,760 | +1.11% | 515.4만 |
|---|
| 2026.05.05 | ₩85,285 | ₩86,543 | ₩84,857 | ₩86,074 | +0.93% | 369만 |
|---|
| 2026.05.04 | ₩85,539 | ₩86,081 | ₩84,710 | ₩85,005 | -0.63% | 320.5만 |
|---|
| 2026.05.01 | ₩86,596 | ₩87,131 | ₩85,780 | ₩86,155 | -0.51% | 261.4만 |
|---|
| 2026.04.30 | ₩85,352 | ₩87,298 | ₩84,777 | ₩86,997 | +1.93% | 398.1만 |
|---|
| 2026.04.29 | ₩87,318 | ₩87,666 | ₩85,847 | ₩86,128 | -1.36% | 321.1만 |
|---|
| 2026.04.28 | ₩87,532 | ₩88,067 | ₩86,329 | ₩86,917 | -0.70% | 469.4만 |
|---|
| 2026.04.27 | ₩86,074 | ₩87,051 | ₩85,566 | ₩86,636 | +0.65% | 307.6만 |
|---|
| 2026.04.24 | ₩87,211 | ₩87,211 | ₩85,078 | ₩85,312 | -2.18% | 384.5만 |
|---|
| 2026.04.23 | ₩87,452 | ₩87,947 | ₩85,687 | ₩87,158 | -0.34% | 475.6만 |
|---|
| 2026.04.22 | ₩88,067 | ₩88,455 | ₩86,850 | ₩87,144 | -1.05% | 598만 |
|---|
| 2026.04.21 | ₩88,268 | ₩89,405 | ₩87,024 | ₩87,332 | -1.06% | 560.6만 |
|---|
| 2026.04.20 | ₩85,606 | ₩88,121 | ₩85,606 | ₩87,947 | +2.73% | 484.6만 |
|---|
| 2026.04.17 | ₩87,091 | ₩88,348 | ₩85,860 | ₩86,195 | -1.03% | 959.5만 |
|---|
| 2026.04.16 | ₩85,593 | ₩87,418 | ₩85,526 | ₩86,141 | +0.64% | 746.9만 |
|---|
| 2026.04.15 | ₩86,957 | ₩87,800 | ₩86,028 | ₩87,184 | +0.26% | 478.8만 |
|---|
| 2026.04.14 | ₩86,529 | ₩87,211 | ₩85,747 | ₩86,756 | +0.26% | 447.5만 |
|---|
| 2026.04.13 | ₩85,085 | ₩86,663 | ₩84,643 | ₩86,609 | +1.79% | 354.2만 |
|---|
| 2026.04.10 | ₩86,783 | ₩86,830 | ₩85,733 | ₩85,820 | -1.11% | 402.2만 |
|---|
| 2026.04.09 | ₩84,871 | ₩87,291 | ₩84,871 | ₩86,890 | +2.38% | 467.1만 |
|---|
| 2026.04.08 | ₩85,192 | ₩85,860 | ₩84,536 | ₩85,299 | +0.13% | 546.6만 |
|---|
| 2026.04.07 | ₩81,621 | ₩82,584 | ₩81,487 | ₩82,383 | +0.93% | 410.2만 |
|---|
| 2026.04.06 | ₩81,487 | ₩82,189 | ₩81,086 | ₩82,129 | +0.79% | 265만 |
|---|
| 2026.04.02 | ₩79,535 | ₩81,648 | ₩78,906 | ₩81,567 | +2.56% | 376만 |
|---|
| 2026.04.01 | ₩81,380 | ₩82,223 | ₩80,752 | ₩81,006 | -0.46% | 557.3만 |
|---|
| 2026.03.31 | ₩78,371 | ₩80,538 | ₩77,609 | ₩80,203 | +2.34% | 623.9만 |
|---|
| 2026.03.30 | ₩77,716 | ₩77,809 | ₩76,385 | ₩76,833 | -1.14% | 307.9만 |
|---|
| 2026.03.27 | ₩77,729 | ₩77,823 | ₩76,619 | ₩77,274 | -0.58% | 456.5만 |
|---|
| 2026.03.26 | ₩78,652 | ₩79,387 | ₩78,010 | ₩78,318 | -0.43% | 358.2만 |
|---|
| 2026.03.25 | ₩79,722 | ₩80,471 | ₩78,331 | ₩79,468 | -0.32% | 368.4만 |
|---|
| 2026.03.24 | ₩76,659 | ₩79,441 | ₩76,659 | ₩78,826 | +2.83% | 508.8만 |
|---|
| 2026.03.23 | ₩78,532 | ₩79,065 | ₩77,462 | ₩77,542 | -1.26% | 350.8만 |
|---|
| 2026.03.20 | ₩76,325 | ₩76,780 | ₩75,322 | ₩76,258 | -0.09% | 911.8만 |
|---|
| 2026.03.19 | ₩75,175 | ₩76,699 | ₩74,559 | ₩76,298 | +1.49% | 438.1만 |
|---|
| 2026.03.18 | ₩76,231 | ₩77,234 | ₩75,302 | ₩75,736 | -0.65% | 411.4만 |
|---|
| 2026.03.17 | ₩76,485 | ₩76,887 | ₩75,710 | ₩76,352 | -0.17% | 293.1만 |
|---|
| 2026.03.16 | ₩75,482 | ₩76,311 | ₩75,094 | ₩75,375 | -0.14% | 401.5만 |
|---|
| 2026.03.13 | ₩76,579 | ₩77,020 | ₩74,212 | ₩74,412 | -2.83% | 459.5만 |
|---|
| 2026.03.12 | ₩76,231 | ₩77,415 | ₩75,778 | ₩76,151 | -0.11% | 543.8만 |
|---|
| 2026.03.11 | ₩78,358 | ₩78,786 | ₩76,887 | ₩78,251 | -0.14% | 493.2만 |
|---|
| 2026.03.10 | ₩78,104 | ₩80,013 | ₩76,820 | ₩78,759 | +0.84% | 568.8만 |
|---|
| 2026.03.09 | ₩77,181 | ₩77,983 | ₩74,566 | ₩77,983 | +1.04% | 700.5만 |
|---|
| 2026.03.06 | ₩77,234 | ₩77,930 | ₩75,563 | ₩77,622 | +0.50% | 654.8만 |
|---|
| 2026.03.05 | ₩79,468 | ₩80,511 | ₩78,639 | ₩79,628 | +0.20% | 532.8만 |
|---|
| 2026.03.04 | ₩80,324 | ₩80,979 | ₩79,280 | ₩80,511 | +0.23% | 526.8만 |
|---|
| 2026.03.03 | ₩79,494 | ₩80,604 | ₩78,358 | ₩79,815 | +0.40% | 678.4만 |
|---|
| 2026.03.02 | ₩79,107 | ₩82,116 | ₩78,384 | ₩81,701 | +3.28% | 628.3만 |
|---|
| 2026.02.27 | ₩83,941 | ₩83,941 | ₩79,535 | ₩80,498 | -4.10% | 971만 |
|---|
| 2026.02.26 | ₩84,657 | ₩86,215 | ₩84,449 | ₩85,406 | +0.88% | 596만 |
|---|
| 2026.02.25 | ₩84,108 | ₩84,777 | ₩83,386 | ₩84,336 | +0.27% | 407.2만 |
|---|
| 2026.02.24 | ₩82,985 | ₩83,854 | ₩81,982 | ₩83,012 | +0.03% | 312.1만 |
|---|
| 2026.02.23 | ₩86,930 | ₩87,505 | ₩82,851 | ₩83,574 | -3.86% | 523만 |
|---|
| 2026.02.20 | ₩86,262 | ₩87,439 | ₩85,546 | ₩87,318 | +1.22% | 618.5만 |
|---|
| 2026.02.19 | ₩86,409 | ₩86,797 | ₩85,138 | ₩86,382 | -0.03% | 400.3만 |
|---|
| 2026.02.18 | ₩86,262 | ₩87,786 | ₩86,128 | ₩86,984 | +0.84% | 514.9만 |
|---|
| 2026.02.17 | ₩86,810 | ₩88,656 | ₩86,021 | ₩86,115 | -0.80% | 440.5만 |
|---|
| 2026.02.13 | ₩85,914 | ₩87,332 | ₩85,031 | ₩87,064 | +1.34% | 363.3만 |
|---|
| 2026.02.12 | ₩90,140 | ₩90,622 | ₩85,473 | ₩86,636 | -3.89% | 698.2만 |
|---|
| 2026.02.11 | ₩91,103 | ₩91,999 | ₩88,401 | ₩89,418 | -1.85% | 547.8만 |
|---|
| 2026.02.10 | ₩90,234 | ₩91,986 | ₩89,431 | ₩90,341 | +0.12% | 549.7만 |
|---|
| 2026.02.09 | ₩90,408 | ₩91,825 | ₩90,408 | ₩90,541 | +0.15% | 498.7만 |
|---|
| 2026.02.06 | ₩90,287 | ₩91,424 | ₩89,866 | ₩91,103 | +0.90% | 496.7만 |
|---|
| 2026.02.05 | ₩88,268 | ₩89,324 | ₩87,546 | ₩89,097 | +0.94% | 534.2만 |
|---|
| 2026.02.04 | ₩88,067 | ₩90,274 | ₩88,067 | ₩89,070 | +1.14% | 678.8만 |
|---|
| 2026.02.03 | ₩87,251 | ₩88,508 | ₩86,449 | ₩88,228 | +1.12% | 679만 |
|---|
| 2026.02.02 | ₩84,282 | ₩86,917 | ₩83,868 | ₩86,743 | +2.92% | 520.9만 |
|---|
| 2026.01.30 | ₩84,363 | ₩85,272 | ₩83,721 | ₩84,229 | -0.16% | 668만 |
|---|
| 2026.01.29 | ₩84,764 | ₩85,767 | ₩83,774 | ₩84,911 | +0.17% | 437.1만 |
|---|
| 2026.01.28 | ₩84,844 | ₩85,058 | ₩83,640 | ₩84,149 | -0.82% | 399.4만 |
|---|
| 2026.01.27 | ₩84,162 | ₩84,884 | ₩83,642 | ₩84,817 | +0.78% | 359.6만 |
|---|
| 2026.01.26 | ₩84,028 | ₩84,710 | ₩83,254 | ₩83,614 | -0.49% | 511.4만 |
|---|
| 2026.01.23 | ₩85,432 | ₩85,566 | ₩83,212 | ₩83,774 | -1.94% | 520.5만 |
|---|
| 2026.01.22 | ₩86,088 | ₩88,107 | ₩85,620 | ₩85,927 | -0.19% | 720.4만 |
|---|
| 2026.01.21 | ₩81,246 | ₩85,954 | ₩80,685 | ₩85,673 | +5.45% | 1172.7만 |
|---|
| 2026.01.20 | ₩80,230 | ₩81,394 | ₩79,575 | ₩79,989 | -0.30% | 947만 |
|---|
| 2026.01.16 | ₩80,912 | ₩82,036 | ₩80,845 | ₩81,340 | +0.53% | 655.2만 |
|---|
| 2026.01.15 | ₩80,136 | ₩81,621 | ₩80,136 | ₩81,059 | +1.15% | 542.4만 |
|---|
| 2026.01.14 | ₩79,668 | ₩80,471 | ₩78,786 | ₩80,150 | +0.60% | 567.5만 |
|---|
| 2026.01.13 | ₩80,912 | ₩81,273 | ₩79,822 | ₩79,949 | -1.19% | 490.3만 |
|---|
| 2026.01.12 | ₩79,989 | ₩80,966 | ₩79,521 | ₩80,511 | +0.65% | 434.3만 |
|---|
| 2026.01.09 | ₩82,049 | ₩82,611 | ₩80,905 | ₩80,952 | -1.34% | 371.9만 |
|---|
| 2026.01.08 | ₩81,353 | ₩83,132 | ₩80,871 | ₩81,888 | +0.66% | 481.4만 |
|---|
| 2026.01.07 | ₩82,985 | ₩83,105 | ₩81,333 | ₩81,567 | -1.71% | 483만 |
|---|
| 2026.01.06 | ₩81,394 | ₩83,119 | ₩81,186 | ₩83,105 | +2.10% | 432.6만 |
|---|
| 2026.01.05 | ₩80,083 | ₩82,356 | ₩79,548 | ₩81,648 | +1.95% | 584.2만 |
|---|
| 2026.01.02 | ₩78,184 | ₩79,775 | ₩77,903 | ₩79,428 | +1.59% | 686.3만 |
|---|
| 2025.12.31 | ₩78,725 | ₩79,053 | ₩78,090 | ₩78,117 | -0.77% | 239.6만 |
|---|
| 2025.12.30 | ₩79,240 | ₩79,347 | ₩78,525 | ₩78,839 | -0.51% | 206.5만 |
|---|
| 2025.12.29 | ₩80,043 | ₩80,177 | ₩79,020 | ₩79,093 | -1.19% | 233.2만 |
|---|
| 2025.12.26 | ₩80,056 | ₩80,243 | ₩79,608 | ₩80,016 | -0.05% | 189.2만 |
|---|
| 2025.12.24 | ₩79,829 | ₩80,250 | ₩79,387 | ₩80,056 | +0.28% | 111.2만 |
|---|
| 2025.12.23 | ₩80,190 | ₩80,377 | ₩79,535 | ₩79,588 | -0.75% | 302.3만 |
|---|
| 2025.12.22 | ₩79,347 | ₩80,110 | ₩79,307 | ₩80,083 | +0.93% | 317.1만 |
|---|
| 2025.12.19 | ₩78,411 | ₩79,347 | ₩78,224 | ₩79,160 | +0.96% | 661.4만 |
|---|
| 2025.12.18 | ₩78,652 | ₩79,120 | ₩77,689 | ₩78,117 | -0.68% | 409.2만 |
|---|
| 2025.12.17 | ₩78,077 | ₩78,966 | ₩77,809 | ₩78,384 | +0.39% | 466.1만 |
|---|
| 2025.12.16 | ₩78,318 | ₩78,572 | ₩77,442 | ₩77,756 | -0.72% | 422.5만 |
|---|
| 2025.12.15 | ₩78,411 | ₩79,200 | ₩77,876 | ₩78,157 | -0.32% | 470.9만 |
|---|
| 2025.12.12 | ₩78,572 | ₩78,772 | ₩77,221 | ₩78,090 | -0.61% | 572.1만 |
|---|
| 2025.12.11 | ₩77,234 | ₩79,314 | ₩77,074 | ₩78,037 | +1.04% | 792.1만 |
|---|
| 2025.12.10 | ₩75,001 | ₩78,585 | ₩74,867 | ₩78,184 | +4.24% | 1023.4만 |
|---|
| 2025.12.09 | ₩74,506 | ₩75,870 | ₩73,677 | ₩74,814 | +0.41% | 855.8만 |
|---|
| 2025.12.08 | ₩74,412 | ₩75,482 | ₩74,172 | ₩74,573 | +0.22% | 630.9만 |
|---|
| 2025.12.05 | ₩74,452 | ₩75,121 | ₩74,145 | ₩74,172 | -0.38% | 521만 |
|---|
| 2025.12.04 | ₩74,158 | ₩74,954 | ₩74,158 | ₩74,733 | +0.78% | 465.1만 |
|---|
| 2025.12.03 | ₩73,356 | ₩74,506 | ₩73,021 | ₩74,466 | +1.51% | 555.2만 |
|---|
| 2025.12.02 | ₩73,449 | ₩73,677 | ₩72,580 | ₩73,102 | -0.47% | 545만 |
|---|
| 2025.12.01 | ₩72,125 | ₩73,490 | ₩71,925 | ₩72,995 | +1.21% | 502.8만 |
|---|
| 2025.11.28 | ₩72,446 | ₩72,767 | ₩72,273 | ₩72,353 | -0.13% | 150.8만 |
|---|
| 2025.11.26 | ₩72,473 | ₩73,075 | ₩72,192 | ₩72,192 | -0.39% | 351.4만 |
|---|
| 2025.11.25 | ₩71,136 | ₩72,821 | ₩70,868 | ₩72,473 | +1.88% | 433.8만 |
|---|
| 2025.11.24 | ₩69,732 | ₩70,795 | ₩69,504 | ₩70,601 | +1.25% | 393.9만 |
|---|
| 2025.11.21 | ₩68,127 | ₩70,320 | ₩67,873 | ₩69,945 | +2.67% | 533.6만 |
|---|
| 2025.11.20 | ₩69,277 | ₩70,427 | ₩67,685 | ₩67,806 | -2.12% | 418.4만 |
|---|
| 2025.11.19 | ₩67,431 | ₩68,568 | ₩67,137 | ₩68,421 | +1.47% | 341.3만 |
|---|
| 2025.11.18 | ₩65,907 | ₩68,127 | ₩65,532 | ₩67,445 | +2.33% | 449.8만 |
|---|
| 2025.11.17 | ₩68,809 | ₩69,237 | ₩66,094 | ₩66,482 | -3.38% | 496.3만 |
|---|
| 2025.11.14 | ₩68,755 | ₩69,512 | ₩68,020 | ₩69,130 | +0.54% | 346.2만 |
|---|
| 2025.11.13 | ₩69,986 | ₩70,601 | ₩69,016 | ₩69,156 | -1.18% | 305.3만 |
|---|
| 2025.11.12 | ₩70,039 | ₩71,544 | ₩70,019 | ₩70,427 | +0.55% | 388.9만 |
|---|
| 2025.11.11 | ₩70,012 | ₩70,521 | ₩69,437 | ₩69,865 | -0.21% | 294.4만 |
|---|
| 2025.11.10 | ₩69,437 | ₩70,320 | ₩69,130 | ₩70,012 | +0.83% | 336.9만 |
|---|
| 2025.11.07 | ₩67,578 | ₩69,156 | ₩67,324 | ₩69,143 | +2.32% | 353.9만 |
|---|
| 2025.11.06 | ₩68,474 | ₩69,491 | ₩67,679 | ₩68,073 | -0.59% | 431.5만 |
|---|
| 2025.11.05 | ₩67,739 | ₩69,411 | ₩67,297 | ₩68,795 | +1.56% | 305.5만 |
|---|
| 2025.11.04 | ₩67,565 | ₩68,461 | ₩66,910 | ₩67,846 | +0.42% | 357.9만 |
|---|
| 2025.11.03 | ₩67,913 | ₩68,220 | ₩67,003 | ₩68,220 | +0.45% | 389.2만 |
|---|
| 2025.10.31 | ₩67,164 | ₩68,267 | ₩66,910 | ₩68,033 | +1.29% | 318.4만 |
|---|
| 2025.10.30 | ₩67,364 | ₩68,862 | ₩67,137 | ₩67,632 | +0.40% | 354.6만 |
|---|
| 2025.10.29 | ₩67,271 | ₩68,555 | ₩66,923 | ₩67,445 | +0.26% | 325.4만 |
|---|
| 2025.10.28 | ₩69,317 | ₩69,317 | ₩68,287 | ₩68,648 | -0.96% | 382.6만 |
|---|
| 2025.10.27 | ₩70,213 | ₩70,775 | ₩68,762 | ₩69,424 | -1.12% | 506.8만 |
|---|
| 2025.10.24 | ₩68,795 | ₩70,233 | ₩68,601 | ₩69,785 | +1.44% | 313.5만 |
|---|
| 2025.10.23 | ₩67,806 | ₩68,488 | ₩67,498 | ₩68,153 | +0.51% | 407.5만 |
|---|
| 2025.10.22 | ₩68,394 | ₩68,635 | ₩67,271 | ₩67,699 | -1.02% | 423.9만 |
|---|
| 2025.10.21 | ₩67,110 | ₩68,387 | ₩66,963 | ₩67,980 | +1.30% | 396만 |
|---|
| 2025.10.20 | ₩66,161 | ₩67,519 | ₩66,067 | ₩67,257 | +1.66% | 413.7만 |
|---|
| 2025.10.17 | ₩65,225 | ₩66,348 | ₩64,603 | ₩65,947 | +1.11% | 937.9만 |
|---|
| 2025.10.16 | ₩69,384 | ₩69,384 | ₩64,135 | ₩64,716 | -6.73% | 838.6만 |
|---|
| 2025.10.15 | ₩70,882 | ₩71,290 | ₩68,220 | ₩69,143 | -2.45% | 797만 |
|---|
| 2025.10.14 | ₩66,870 | ₩69,531 | ₩66,870 | ₩69,277 | +3.60% | 694.3만 |
|---|
| 2025.10.13 | ₩67,030 | ₩67,552 | ₩66,482 | ₩67,204 | +0.26% | 352.2만 |
|---|
| 2025.10.10 | ₩69,625 | ₩69,945 | ₩65,813 | ₩65,866 | -5.40% | 575.1만 |
|---|