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 | ₩85,179 | ₩85,567 | ₩84,325 | ₩84,872 | -0.36% | 330.9만 |
| 2026.10.08 | ₩83,497 | ₩85,580 | ₩83,010 | ₩85,567 | +2.48% | 605.5만 |
| 2026.10.07 | ₩84,912 | ₩84,952 | ₩83,564 | ₩84,205 | -0.83% | 437.2만 |
| 2026.10.06 | ₩85,994 | ₩86,468 | ₩85,086 | ₩85,567 | -0.50% | 423.7만 |
| 2026.10.05 | ₩85,900 | ₩86,741 | ₩85,333 | ₩85,860 | -0.05% | 348.9만 |
| 2026.10.02 | ₩85,513 | ₩86,274 | ₩85,233 | ₩85,887 | +0.44% | 499.2만 |
| 2026.10.01 | ₩84,485 | ₩85,073 | ₩82,482 | ₩85,046 | +0.66% | 631.9만 |
| 2026.09.30 | ₩85,420 | ₩85,887 | ₩84,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,126 |
| -0.34% |
| 446.1만 |
| 2026.09.29 | ₩86,368 | ₩86,902 | ₩84,852 | ₩85,300 | -1.24% | 445.5만 |
|---|
| 2026.09.28 | ₩87,289 | ₩87,302 | ₩86,308 | ₩86,514 | -0.89% | 357.8만 |
|---|
| 2026.09.25 | ₩86,822 | ₩87,810 | ₩86,368 | ₩87,489 | +0.77% | 385.2만 |
|---|
| 2026.09.24 | ₩86,474 | ₩86,628 | ₩85,246 | ₩86,421 | -0.06% | 428만 |
|---|
| 2026.09.23 | ₩86,782 | ₩87,769 | ₩86,167 | ₩86,261 | -0.60% | 470.2만 |
|---|
| 2026.09.22 | ₩90,119 | ₩90,279 | ₩87,249 | ₩87,436 | -2.98% | 489.6만 |
|---|
| 2026.09.21 | ₩89,452 | ₩90,360 | ₩89,385 | ₩89,932 | +0.54% | 317.2만 |
|---|
| 2026.09.18 | ₩89,612 | ₩90,066 | ₩88,918 | ₩89,505 | -0.12% | 559.9만 |
|---|
| 2026.09.17 | ₩90,773 | ₩91,254 | ₩89,065 | ₩89,972 | -0.88% | 326.3만 |
|---|
| 2026.09.16 | ₩93,791 | ₩93,791 | ₩87,663 | ₩89,238 | -4.85% | 514.3만 |
|---|
| 2026.09.15 | ₩94,298 | ₩94,939 | ₩92,896 | ₩93,777 | -0.55% | 308.4만 |
|---|
| 2026.09.14 | ₩93,844 | ₩94,926 | ₩92,843 | ₩94,178 | +0.36% | 503.8만 |
|---|
| 2026.09.11 | ₩94,338 | ₩94,565 | ₩92,349 | ₩94,098 | -0.25% | 220.9만 |
|---|
| 2026.09.10 | ₩92,122 | ₩93,070 | ₩91,621 | ₩92,963 | +0.91% | 582.4만 |
|---|
| 2026.09.09 | ₩92,456 | ₩93,697 | ₩91,390 | ₩92,616 | +0.17% | 256만 |
|---|
| 2026.09.08 | ₩94,245 | ₩94,792 | ₩93,404 | ₩93,444 | -0.85% | 274만 |
|---|
| 2026.09.04 | ₩94,004 | ₩94,979 | ₩94,004 | ₩94,498 | +0.53% | 194.8만 |
|---|
| 2026.09.03 | ₩92,135 | ₩95,032 | ₩92,135 | ₩94,565 | +2.64% | 287.1만 |
|---|
| 2026.09.02 | ₩91,348 | ₩94,405 | ₩91,334 | ₩93,163 | +1.99% | 505.5만 |
|---|
| 2026.09.01 | ₩91,561 | ₩92,549 | ₩90,346 | ₩91,000 | -0.61% | 350.5만 |
|---|
| 2026.08.31 | ₩92,603 | ₩92,616 | ₩91,314 | ₩91,948 | -0.71% | 477.6만 |
|---|
| 2026.08.28 | ₩94,325 | ₩94,792 | ₩93,016 | ₩93,070 | -1.33% | 239.3만 |
|---|
| 2026.08.27 | ₩93,083 | ₩94,105 | ₩92,556 | ₩93,697 | +0.66% | 228.9만 |
|---|
| 2026.08.26 | ₩93,537 | ₩94,405 | ₩93,143 | ₩94,111 | +0.61% | 153.1만 |
|---|
| 2026.08.25 | ₩93,924 | ₩93,924 | ₩92,896 | ₩93,230 | -0.74% | 205.7만 |
|---|
| 2026.08.24 | ₩93,390 | ₩94,700 | ₩93,243 | ₩93,764 | +0.40% | 229.8만 |
|---|
| 2026.08.21 | ₩93,964 | ₩94,392 | ₩92,520 | ₩93,270 | -0.74% | 438만 |
|---|
| 2026.08.20 | ₩94,138 | ₩94,532 | ₩93,023 | ₩93,070 | -1.13% | 211.8만 |
|---|
| 2026.08.19 | ₩98,450 | ₩98,657 | ₩94,318 | ₩94,472 | -4.04% | 328.2만 |
|---|
| 2026.08.18 | ₩99,665 | ₩100,119 | ₩97,609 | ₩98,076 | -1.59% | 289.7만 |
|---|
| 2026.08.17 | ₩99,331 | ₩100,573 | ₩99,211 | ₩99,211 | -0.12% | 300.5만 |
|---|
| 2026.08.14 | ₩98,610 | ₩99,946 | ₩98,283 | ₩99,772 | +1.18% | 191.9만 |
|---|
| 2026.08.13 | ₩99,265 | ₩99,712 | ₩98,590 | ₩98,944 | -0.32% | 373.5만 |
|---|
| 2026.08.12 | ₩98,050 | ₩99,098 | ₩97,402 | ₩98,677 | +0.64% | 262.3만 |
|---|
| 2026.08.11 | ₩97,169 | ₩98,103 | ₩96,648 | ₩97,449 | +0.29% | 426.1만 |
|---|
| 2026.08.10 | ₩96,354 | ₩97,342 | ₩95,954 | ₩97,022 | +0.69% | 207.2만 |
|---|
| 2026.08.07 | ₩96,167 | ₩97,382 | ₩95,580 | ₩97,022 | +0.89% | 200만 |
|---|
| 2026.08.06 | ₩99,131 | ₩99,438 | ₩96,434 | ₩96,701 | -2.45% | 391.2만 |
|---|
| 2026.08.05 | ₩98,811 | ₩99,512 | ₩98,157 | ₩98,263 | -0.55% | 250.5만 |
|---|
| 2026.08.04 | ₩96,875 | ₩99,051 | ₩96,875 | ₩98,370 | +1.54% | 343만 |
|---|
| 2026.08.03 | ₩95,687 | ₩97,142 | ₩95,500 | ₩97,062 | +1.44% | 273.5만 |
|---|
| 2026.07.31 | ₩95,994 | ₩96,541 | ₩95,113 | ₩95,660 | -0.35% | 274.2만 |
|---|
| 2026.07.30 | ₩95,660 | ₩96,000 | ₩93,510 | ₩95,767 | +0.11% | 541.4만 |
|---|
| 2026.07.29 | ₩96,287 | ₩97,355 | ₩95,193 | ₩95,206 | -1.12% | 413.3만 |
|---|
| 2026.07.28 | ₩95,233 | ₩97,556 | ₩95,006 | ₩97,382 | +2.26% | 512.6만 |
|---|
| 2026.07.27 | ₩96,434 | ₩97,275 | ₩94,231 | ₩94,926 | -1.56% | 364.3만 |
|---|
| 2026.07.24 | ₩95,994 | ₩96,568 | ₩95,393 | ₩95,967 | -0.03% | 293.8만 |
|---|
| 2026.07.23 | ₩95,486 | ₩96,341 | ₩94,392 | ₩95,860 | +0.39% | 498.6만 |
|---|
| 2026.07.22 | ₩95,874 | ₩96,875 | ₩95,753 | ₩96,715 | +0.88% | 346.6만 |
|---|
| 2026.07.21 | ₩95,874 | ₩98,397 | ₩94,525 | ₩96,127 | +0.26% | 491.2만 |
|---|
| 2026.07.20 | ₩96,955 | ₩97,589 | ₩95,433 | ₩95,460 | -1.54% | 426만 |
|---|
| 2026.07.17 | ₩98,651 | ₩99,011 | ₩95,900 | ₩96,648 | -2.03% | 663.8만 |
|---|
| 2026.07.16 | ₩98,530 | ₩99,732 | ₩96,569 | ₩99,331 | +0.81% | 976.3만 |
|---|
| 2026.07.15 | ₩94,258 | ₩95,092 | ₩93,911 | ₩94,952 | +0.74% | 513만 |
|---|
| 2026.07.14 | ₩94,485 | ₩95,313 | ₩92,990 | ₩93,884 | -0.64% | 494.1만 |
|---|
| 2026.07.13 | ₩94,111 | ₩94,392 | ₩92,843 | ₩93,938 | -0.18% | 405.2만 |
|---|
| 2026.07.10 | ₩93,764 | ₩94,352 | ₩93,103 | ₩93,911 | +0.16% | 369.1만 |
|---|
| 2026.07.09 | ₩92,215 | ₩93,671 | ₩91,902 | ₩93,270 | +1.14% | 508.6만 |
|---|
| 2026.07.08 | ₩94,578 | ₩94,578 | ₩90,733 | ₩91,534 | -3.22% | 901.5만 |
|---|
| 2026.07.07 | ₩97,382 | ₩97,382 | ₩95,593 | ₩95,833 | -1.59% | 580.7만 |
|---|
| 2026.07.06 | ₩93,924 | ₩96,287 | ₩93,924 | ₩96,274 | +2.50% | 470.5만 |
|---|
| 2026.07.02 | ₩96,741 | ₩96,741 | ₩94,071 | ₩94,765 | -2.04% | 511.8만 |
|---|
| 2026.07.01 | ₩92,896 | ₩96,334 | ₩92,803 | ₩95,887 | +3.22% | 574.4만 |
|---|
| 2026.06.30 | ₩93,697 | ₩93,844 | ₩92,776 | ₩93,550 | -0.16% | 472.8만 |
|---|
| 2026.06.29 | ₩93,577 | ₩94,512 | ₩93,404 | ₩94,031 | +0.49% | 330.5만 |
|---|
| 2026.06.26 | ₩94,779 | ₩94,832 | ₩93,123 | ₩93,991 | -0.83% | 469.7만 |
|---|
| 2026.06.25 | ₩93,190 | ₩95,066 | ₩93,190 | ₩94,338 | +1.23% | 512.4만 |
|---|
| 2026.06.24 | ₩92,255 | ₩93,390 | ₩92,122 | ₩92,736 | +0.52% | 444.7만 |
|---|
| 2026.06.23 | ₩90,453 | ₩92,235 | ₩90,061 | ₩92,109 | +1.83% | 439.1만 |
|---|
| 2026.06.22 | ₩90,106 | ₩91,561 | ₩89,663 | ₩90,773 | +0.74% | 363.1만 |
|---|
| 2026.06.18 | ₩89,652 | ₩90,466 | ₩89,158 | ₩89,559 | -0.10% | 788.5만 |
|---|
| 2026.06.17 | ₩89,812 | ₩91,187 | ₩88,677 | ₩89,158 | -0.73% | 491.4만 |
|---|
| 2026.06.16 | ₩89,425 | ₩90,306 | ₩89,065 | ₩89,812 | +0.43% | 448.9만 |
|---|
| 2026.06.15 | ₩91,708 | ₩91,788 | ₩88,824 | ₩88,984 | -2.97% | 440.9만 |
|---|
| 2026.06.12 | ₩90,052 | ₩90,627 | ₩89,291 | ₩90,320 | +0.30% | 406.5만 |
|---|
| 2026.06.11 | ₩87,129 | ₩88,891 | ₩86,848 | ₩88,798 | +1.92% | 393.8만 |
|---|
| 2026.06.10 | ₩87,863 | ₩89,271 | ₩86,688 | ₩86,728 | -1.29% | 527.8만 |
|---|
| 2026.06.09 | ₩86,648 | ₩88,190 | ₩86,167 | ₩87,676 | +1.19% | 518만 |
|---|
| 2026.06.08 | ₩85,860 | ₩86,715 | ₩85,159 | ₩85,914 | +0.06% | 438.8만 |
|---|
| 2026.06.05 | ₩85,366 | ₩86,207 | ₩84,899 | ₩85,420 | +0.06% | 367.2만 |
|---|
| 2026.06.04 | ₩83,177 | ₩85,360 | ₩82,990 | ₩85,313 | +2.57% | 516.2만 |
|---|
| 2026.06.03 | ₩82,790 | ₩83,057 | ₩81,721 | ₩82,149 | -0.77% | 330.3만 |
|---|
| 2026.06.02 | ₩81,001 | ₩83,364 | ₩80,854 | ₩83,190 | +2.70% | 580만 |
|---|
| 2026.06.01 | ₩81,775 | ₩82,109 | ₩80,473 | ₩81,147 | -0.77% | 542.3만 |
|---|
| 2026.05.29 | ₩81,481 | ₩83,470 | ₩81,481 | ₩83,123 | +2.02% | 859.2만 |
|---|
| 2026.05.28 | ₩85,046 | ₩85,046 | ₩82,608 | ₩83,324 | -2.03% | 475.3만 |
|---|
| 2026.05.27 | ₩85,006 | ₩85,406 | ₩83,911 | ₩84,218 | -0.93% | 223만 |
|---|
| 2026.05.26 | ₩84,432 | ₩85,480 | ₩84,245 | ₩84,979 | +0.65% | 355만 |
|---|
| 2026.05.22 | ₩83,804 | ₩84,652 | ₩83,604 | ₩83,964 | +0.19% | 274.1만 |
|---|
| 2026.05.21 | ₩83,364 | ₩84,085 | ₩82,843 | ₩83,818 | +0.54% | 302.9만 |
|---|
| 2026.05.20 | ₩82,549 | ₩84,138 | ₩81,388 | ₩83,884 | +1.62% | 358.4만 |
|---|
| 2026.05.19 | ₩81,695 | ₩82,282 | ₩80,346 | ₩81,882 | +0.23% | 401.3만 |
|---|
| 2026.05.18 | ₩81,508 | ₩82,296 | ₩81,288 | ₩81,655 | +0.18% | 319.9만 |
|---|
| 2026.05.15 | ₩81,628 | ₩81,922 | ₩79,766 | ₩81,254 | -0.46% | 416만 |
|---|
| 2026.05.14 | ₩81,214 | ₩82,422 | ₩81,214 | ₩81,681 | +0.58% | 241.9만 |
|---|
| 2026.05.13 | ₩82,496 | ₩83,257 | ₩80,573 | ₩80,680 | -2.20% | 325.8만 |
|---|
| 2026.05.12 | ₩82,990 | ₩83,364 | ₩81,615 | ₩82,709 | -0.34% | 412만 |
|---|
| 2026.05.11 | ₩85,834 | ₩85,834 | ₩82,709 | ₩82,990 | -3.31% | 552.8만 |
|---|
| 2026.05.08 | ₩86,141 | ₩86,621 | ₩84,619 | ₩85,086 | -1.22% | 374.9만 |
|---|
| 2026.05.07 | ₩87,489 | ₩88,117 | ₩85,627 | ₩85,740 | -2.00% | 465.6만 |
|---|
| 2026.05.06 | ₩86,648 | ₩88,023 | ₩86,648 | ₩87,609 | +1.11% | 515.4만 |
|---|
| 2026.05.05 | ₩85,139 | ₩86,394 | ₩84,712 | ₩85,927 | +0.93% | 369만 |
|---|
| 2026.05.04 | ₩85,393 | ₩85,934 | ₩84,565 | ₩84,859 | -0.63% | 320.5만 |
|---|
| 2026.05.01 | ₩86,448 | ₩86,982 | ₩85,633 | ₩86,007 | -0.51% | 261.4만 |
|---|
| 2026.04.30 | ₩85,206 | ₩87,149 | ₩84,632 | ₩86,848 | +1.93% | 398.1만 |
|---|
| 2026.04.29 | ₩87,169 | ₩87,516 | ₩85,700 | ₩85,980 | -1.36% | 321.1만 |
|---|
| 2026.04.28 | ₩87,382 | ₩87,916 | ₩86,181 | ₩86,768 | -0.70% | 469.4만 |
|---|
| 2026.04.27 | ₩85,927 | ₩86,902 | ₩85,420 | ₩86,488 | +0.65% | 307.6만 |
|---|
| 2026.04.24 | ₩87,062 | ₩87,062 | ₩84,932 | ₩85,166 | -2.18% | 384.5만 |
|---|
| 2026.04.23 | ₩87,302 | ₩87,796 | ₩85,540 | ₩87,008 | -0.34% | 475.6만 |
|---|
| 2026.04.22 | ₩87,916 | ₩88,304 | ₩86,701 | ₩86,995 | -1.05% | 598만 |
|---|
| 2026.04.21 | ₩88,117 | ₩89,251 | ₩86,875 | ₩87,182 | -1.06% | 560.6만 |
|---|
| 2026.04.20 | ₩85,460 | ₩87,970 | ₩85,460 | ₩87,796 | +2.73% | 484.6만 |
|---|
| 2026.04.17 | ₩86,942 | ₩88,197 | ₩85,713 | ₩86,047 | -1.03% | 959.5만 |
|---|
| 2026.04.16 | ₩85,446 | ₩87,269 | ₩85,380 | ₩85,994 | +0.64% | 746.9만 |
|---|
| 2026.04.15 | ₩86,808 | ₩87,649 | ₩85,880 | ₩87,035 | +0.26% | 478.8만 |
|---|
| 2026.04.14 | ₩86,381 | ₩87,062 | ₩85,600 | ₩86,608 | +0.26% | 447.5만 |
|---|
| 2026.04.13 | ₩84,939 | ₩86,514 | ₩84,498 | ₩86,461 | +1.79% | 354.2만 |
|---|
| 2026.04.10 | ₩86,635 | ₩86,681 | ₩85,587 | ₩85,673 | -1.11% | 402.2만 |
|---|
| 2026.04.09 | ₩84,725 | ₩87,142 | ₩84,725 | ₩86,741 | +2.38% | 467.1만 |
|---|
| 2026.04.08 | ₩85,046 | ₩85,713 | ₩84,392 | ₩85,153 | +0.13% | 546.6만 |
|---|
| 2026.04.07 | ₩81,481 | ₩82,442 | ₩81,348 | ₩82,242 | +0.93% | 410.2만 |
|---|
| 2026.04.06 | ₩81,348 | ₩82,049 | ₩80,947 | ₩81,988 | +0.79% | 265만 |
|---|
| 2026.04.02 | ₩79,398 | ₩81,508 | ₩78,771 | ₩81,428 | +2.56% | 376만 |
|---|
| 2026.04.01 | ₩81,241 | ₩82,082 | ₩80,613 | ₩80,867 | -0.46% | 557.3만 |
|---|
| 2026.03.31 | ₩78,237 | ₩80,400 | ₩77,476 | ₩80,066 | +2.34% | 623.9만 |
|---|
| 2026.03.30 | ₩77,583 | ₩77,676 | ₩76,254 | ₩76,701 | -1.14% | 307.9만 |
|---|
| 2026.03.27 | ₩77,596 | ₩77,689 | ₩76,488 | ₩77,142 | -0.58% | 456.5만 |
|---|
| 2026.03.26 | ₩78,517 | ₩79,252 | ₩77,876 | ₩78,183 | -0.43% | 358.2만 |
|---|
| 2026.03.25 | ₩79,585 | ₩80,333 | ₩78,197 | ₩79,332 | -0.32% | 368.4만 |
|---|
| 2026.03.24 | ₩76,528 | ₩79,305 | ₩76,528 | ₩78,691 | +2.83% | 508.8만 |
|---|
| 2026.03.23 | ₩78,397 | ₩78,930 | ₩77,329 | ₩77,409 | -1.26% | 350.8만 |
|---|
| 2026.03.20 | ₩76,194 | ₩76,648 | ₩75,193 | ₩76,127 | -0.09% | 911.8만 |
|---|
| 2026.03.19 | ₩75,046 | ₩76,568 | ₩74,432 | ₩76,167 | +1.49% | 438.1만 |
|---|
| 2026.03.18 | ₩76,101 | ₩77,102 | ₩75,173 | ₩75,607 | -0.65% | 411.4만 |
|---|
| 2026.03.17 | ₩76,354 | ₩76,755 | ₩75,580 | ₩76,221 | -0.17% | 293.1만 |
|---|
| 2026.03.16 | ₩75,353 | ₩76,181 | ₩74,966 | ₩75,246 | -0.14% | 401.5만 |
|---|
| 2026.03.13 | ₩76,448 | ₩76,888 | ₩74,085 | ₩74,285 | -2.83% | 459.5만 |
|---|
| 2026.03.12 | ₩76,101 | ₩77,282 | ₩75,648 | ₩76,021 | -0.11% | 543.8만 |
|---|
| 2026.03.11 | ₩78,224 | ₩78,651 | ₩76,755 | ₩78,117 | -0.14% | 493.2만 |
|---|
| 2026.03.10 | ₩77,970 | ₩79,876 | ₩76,688 | ₩78,624 | +0.84% | 568.8만 |
|---|
| 2026.03.09 | ₩77,049 | ₩77,850 | ₩74,439 | ₩77,850 | +1.04% | 700.5만 |
|---|
| 2026.03.06 | ₩77,102 | ₩77,796 | ₩75,433 | ₩77,489 | +0.50% | 654.8만 |
|---|
| 2026.03.05 | ₩79,332 | ₩80,373 | ₩78,504 | ₩79,492 | +0.20% | 532.8만 |
|---|
| 2026.03.04 | ₩80,186 | ₩80,840 | ₩79,145 | ₩80,373 | +0.23% | 526.8만 |
|---|
| 2026.03.03 | ₩79,358 | ₩80,466 | ₩78,224 | ₩79,679 | +0.40% | 678.4만 |
|---|
| 2026.03.02 | ₩78,971 | ₩81,975 | ₩78,250 | ₩81,561 | +3.28% | 628.3만 |
|---|
| 2026.02.27 | ₩83,798 | ₩83,798 | ₩79,398 | ₩80,360 | -4.10% | 971만 |
|---|
| 2026.02.26 | ₩84,512 | ₩86,067 | ₩84,305 | ₩85,259 | +0.88% | 596만 |
|---|
| 2026.02.25 | ₩83,964 | ₩84,632 | ₩83,243 | ₩84,191 | +0.27% | 407.2만 |
|---|
| 2026.02.24 | ₩82,843 | ₩83,711 | ₩81,842 | ₩82,870 | +0.03% | 312.1만 |
|---|
| 2026.02.23 | ₩86,782 | ₩87,356 | ₩82,709 | ₩83,430 | -3.86% | 523만 |
|---|
| 2026.02.20 | ₩86,114 | ₩87,289 | ₩85,400 | ₩87,169 | +1.22% | 618.5만 |
|---|
| 2026.02.19 | ₩86,261 | ₩86,648 | ₩84,992 | ₩86,234 | -0.03% | 400.3만 |
|---|
| 2026.02.18 | ₩86,114 | ₩87,636 | ₩85,980 | ₩86,835 | +0.84% | 514.9만 |
|---|
| 2026.02.17 | ₩86,661 | ₩88,504 | ₩85,874 | ₩85,967 | -0.80% | 440.5만 |
|---|
| 2026.02.13 | ₩85,767 | ₩87,182 | ₩84,886 | ₩86,915 | +1.34% | 363.3만 |
|---|
| 2026.02.12 | ₩89,986 | ₩90,466 | ₩85,326 | ₩86,488 | -3.89% | 698.2만 |
|---|
| 2026.02.11 | ₩90,947 | ₩91,842 | ₩88,250 | ₩89,265 | -1.85% | 547.8만 |
|---|
| 2026.02.10 | ₩90,079 | ₩91,828 | ₩89,278 | ₩90,186 | +0.12% | 549.7만 |
|---|
| 2026.02.09 | ₩90,253 | ₩91,668 | ₩90,253 | ₩90,386 | +0.15% | 498.7만 |
|---|
| 2026.02.06 | ₩90,133 | ₩91,267 | ₩89,712 | ₩90,947 | +0.90% | 496.7만 |
|---|
| 2026.02.05 | ₩88,117 | ₩89,171 | ₩87,396 | ₩88,944 | +0.94% | 534.2만 |
|---|
| 2026.02.04 | ₩87,916 | ₩90,119 | ₩87,916 | ₩88,918 | +1.14% | 678.8만 |
|---|
| 2026.02.03 | ₩87,102 | ₩88,357 | ₩86,301 | ₩88,077 | +1.12% | 679만 |
|---|
| 2026.02.02 | ₩84,138 | ₩86,768 | ₩83,724 | ₩86,595 | +2.92% | 520.9만 |
|---|
| 2026.01.30 | ₩84,218 | ₩85,126 | ₩83,577 | ₩84,085 | -0.16% | 668만 |
|---|
| 2026.01.29 | ₩84,619 | ₩85,620 | ₩83,631 | ₩84,766 | +0.17% | 437.1만 |
|---|
| 2026.01.28 | ₩84,699 | ₩84,912 | ₩83,497 | ₩84,004 | -0.82% | 399.4만 |
|---|
| 2026.01.27 | ₩84,018 | ₩84,739 | ₩83,498 | ₩84,672 | +0.78% | 359.6만 |
|---|
| 2026.01.26 | ₩83,884 | ₩84,565 | ₩83,111 | ₩83,470 | -0.49% | 511.4만 |
|---|
| 2026.01.23 | ₩85,286 | ₩85,420 | ₩83,070 | ₩83,631 | -1.94% | 520.5만 |
|---|
| 2026.01.22 | ₩85,940 | ₩87,956 | ₩85,473 | ₩85,780 | -0.19% | 720.4만 |
|---|
| 2026.01.21 | ₩81,107 | ₩85,807 | ₩80,547 | ₩85,527 | +5.45% | 1172.7만 |
|---|
| 2026.01.20 | ₩80,093 | ₩81,254 | ₩79,438 | ₩79,852 | -0.30% | 947만 |
|---|
| 2026.01.16 | ₩80,774 | ₩81,895 | ₩80,707 | ₩81,201 | +0.53% | 655.2만 |
|---|
| 2026.01.15 | ₩79,999 | ₩81,481 | ₩79,999 | ₩80,920 | +1.15% | 542.4만 |
|---|
| 2026.01.14 | ₩79,532 | ₩80,333 | ₩78,651 | ₩80,013 | +0.60% | 567.5만 |
|---|
| 2026.01.13 | ₩80,774 | ₩81,134 | ₩79,685 | ₩79,812 | -1.19% | 490.3만 |
|---|
| 2026.01.12 | ₩79,852 | ₩80,827 | ₩79,385 | ₩80,373 | +0.65% | 434.3만 |
|---|
| 2026.01.09 | ₩81,908 | ₩82,469 | ₩80,767 | ₩80,814 | -1.34% | 371.9만 |
|---|
| 2026.01.08 | ₩81,214 | ₩82,990 | ₩80,732 | ₩81,748 | +0.66% | 481.4만 |
|---|
| 2026.01.07 | ₩82,843 | ₩82,963 | ₩81,194 | ₩81,428 | -1.71% | 483만 |
|---|
| 2026.01.06 | ₩81,254 | ₩82,976 | ₩81,047 | ₩82,963 | +2.10% | 432.6만 |
|---|
| 2026.01.05 | ₩79,946 | ₩82,215 | ₩79,412 | ₩81,508 | +1.95% | 584.2만 |
|---|
| 2026.01.02 | ₩78,050 | ₩79,639 | ₩77,770 | ₩79,292 | +1.59% | 686.3만 |
|---|
| 2025.12.31 | ₩78,591 | ₩78,918 | ₩77,956 | ₩77,983 | -0.77% | 239.6만 |
|---|
| 2025.12.30 | ₩79,105 | ₩79,211 | ₩78,390 | ₩78,704 | -0.51% | 206.5만 |
|---|
| 2025.12.29 | ₩79,906 | ₩80,039 | ₩78,884 | ₩78,958 | -1.19% | 233.2만 |
|---|
| 2025.12.26 | ₩79,919 | ₩80,106 | ₩79,472 | ₩79,879 | -0.05% | 189.2만 |
|---|
| 2025.12.24 | ₩79,692 | ₩80,113 | ₩79,252 | ₩79,919 | +0.28% | 111.2만 |
|---|
| 2025.12.23 | ₩80,053 | ₩80,240 | ₩79,398 | ₩79,452 | -0.75% | 302.3만 |
|---|
| 2025.12.22 | ₩79,211 | ₩79,972 | ₩79,171 | ₩79,946 | +0.93% | 317.1만 |
|---|
| 2025.12.19 | ₩78,277 | ₩79,211 | ₩78,090 | ₩79,025 | +0.96% | 661.4만 |
|---|
| 2025.12.18 | ₩78,517 | ₩78,985 | ₩77,556 | ₩77,983 | -0.68% | 409.2만 |
|---|
| 2025.12.17 | ₩77,943 | ₩78,831 | ₩77,676 | ₩78,250 | +0.39% | 466.1만 |
|---|
| 2025.12.16 | ₩78,183 | ₩78,437 | ₩77,309 | ₩77,623 | -0.72% | 422.5만 |
|---|
| 2025.12.15 | ₩78,277 | ₩79,065 | ₩77,743 | ₩78,023 | -0.32% | 470.9만 |
|---|
| 2025.12.12 | ₩78,437 | ₩78,637 | ₩77,089 | ₩77,956 | -0.61% | 572.1만 |
|---|
| 2025.12.11 | ₩77,102 | ₩79,178 | ₩76,942 | ₩77,903 | +1.04% | 792.1만 |
|---|
| 2025.12.10 | ₩74,872 | ₩78,450 | ₩74,739 | ₩78,050 | +4.24% | 1023.4만 |
|---|
| 2025.12.09 | ₩74,378 | ₩75,740 | ₩73,551 | ₩74,685 | +0.41% | 855.8만 |
|---|
| 2025.12.08 | ₩74,285 | ₩75,353 | ₩74,045 | ₩74,445 | +0.22% | 630.9만 |
|---|
| 2025.12.05 | ₩74,325 | ₩74,993 | ₩74,018 | ₩74,045 | -0.38% | 521만 |
|---|
| 2025.12.04 | ₩74,031 | ₩74,826 | ₩74,031 | ₩74,605 | +0.78% | 465.1만 |
|---|
| 2025.12.03 | ₩73,230 | ₩74,378 | ₩72,896 | ₩74,338 | +1.51% | 555.2만 |
|---|
| 2025.12.02 | ₩73,324 | ₩73,551 | ₩72,456 | ₩72,977 | -0.47% | 545만 |
|---|
| 2025.12.01 | ₩72,002 | ₩73,364 | ₩71,802 | ₩72,870 | +1.21% | 502.8만 |
|---|
| 2025.11.28 | ₩72,322 | ₩72,643 | ₩72,149 | ₩72,229 | -0.13% | 150.8만 |
|---|
| 2025.11.26 | ₩72,349 | ₩72,950 | ₩72,069 | ₩72,069 | -0.39% | 351.4만 |
|---|
| 2025.11.25 | ₩71,014 | ₩72,696 | ₩70,747 | ₩72,349 | +1.88% | 433.8만 |
|---|
| 2025.11.24 | ₩69,612 | ₩70,674 | ₩69,385 | ₩70,480 | +1.25% | 393.9만 |
|---|
| 2025.11.21 | ₩68,010 | ₩70,200 | ₩67,756 | ₩69,826 | +2.67% | 533.6만 |
|---|
| 2025.11.20 | ₩69,158 | ₩70,306 | ₩67,569 | ₩67,690 | -2.12% | 418.4만 |
|---|
| 2025.11.19 | ₩67,316 | ₩68,451 | ₩67,022 | ₩68,304 | +1.47% | 341.3만 |
|---|
| 2025.11.18 | ₩65,794 | ₩68,010 | ₩65,420 | ₩67,329 | +2.33% | 449.8만 |
|---|
| 2025.11.17 | ₩68,691 | ₩69,118 | ₩65,981 | ₩66,368 | -3.38% | 496.3만 |
|---|
| 2025.11.14 | ₩68,637 | ₩69,393 | ₩67,903 | ₩69,011 | +0.54% | 346.2만 |
|---|
| 2025.11.13 | ₩69,866 | ₩70,480 | ₩68,898 | ₩69,038 | -1.18% | 305.3만 |
|---|
| 2025.11.12 | ₩69,919 | ₩71,421 | ₩69,899 | ₩70,306 | +0.55% | 388.9만 |
|---|
| 2025.11.11 | ₩69,892 | ₩70,400 | ₩69,318 | ₩69,746 | -0.21% | 294.4만 |
|---|
| 2025.11.10 | ₩69,318 | ₩70,200 | ₩69,011 | ₩69,892 | +0.83% | 336.9만 |
|---|
| 2025.11.07 | ₩67,463 | ₩69,038 | ₩67,209 | ₩69,025 | +2.32% | 353.9만 |
|---|
| 2025.11.06 | ₩68,357 | ₩69,372 | ₩67,563 | ₩67,957 | -0.59% | 431.5만 |
|---|
| 2025.11.05 | ₩67,623 | ₩69,292 | ₩67,182 | ₩68,678 | +1.56% | 305.5만 |
|---|
| 2025.11.04 | ₩67,449 | ₩68,344 | ₩66,795 | ₩67,730 | +0.42% | 357.9만 |
|---|
| 2025.11.03 | ₩67,796 | ₩68,103 | ₩66,889 | ₩68,103 | +0.45% | 389.2만 |
|---|
| 2025.10.31 | ₩67,049 | ₩68,150 | ₩66,795 | ₩67,917 | +1.29% | 318.4만 |
|---|
| 2025.10.30 | ₩67,249 | ₩68,744 | ₩67,022 | ₩67,516 | +0.40% | 354.6만 |
|---|
| 2025.10.29 | ₩67,156 | ₩68,437 | ₩66,808 | ₩67,329 | +0.26% | 325.4만 |
|---|
| 2025.10.28 | ₩69,198 | ₩69,198 | ₩68,170 | ₩68,531 | -0.96% | 382.6만 |
|---|
| 2025.10.27 | ₩70,093 | ₩70,653 | ₩68,644 | ₩69,305 | -1.12% | 506.8만 |
|---|
| 2025.10.24 | ₩68,678 | ₩70,113 | ₩68,484 | ₩69,666 | +1.44% | 313.5만 |
|---|
| 2025.10.23 | ₩67,690 | ₩68,370 | ₩67,382 | ₩68,037 | +0.51% | 407.5만 |
|---|
| 2025.10.22 | ₩68,277 | ₩68,517 | ₩67,156 | ₩67,583 | -1.02% | 423.9만 |
|---|
| 2025.10.21 | ₩66,995 | ₩68,270 | ₩66,848 | ₩67,863 | +1.30% | 396만 |
|---|
| 2025.10.20 | ₩66,047 | ₩67,404 | ₩65,954 | ₩67,142 | +1.66% | 413.7만 |
|---|
| 2025.10.17 | ₩65,113 | ₩66,234 | ₩64,492 | ₩65,834 | +1.11% | 937.9만 |
|---|
| 2025.10.16 | ₩69,265 | ₩69,265 | ₩64,025 | ₩64,605 | -6.73% | 838.6만 |
|---|
| 2025.10.15 | ₩70,760 | ₩71,168 | ₩68,103 | ₩69,025 | -2.45% | 797만 |
|---|
| 2025.10.14 | ₩66,755 | ₩69,412 | ₩66,755 | ₩69,158 | +3.60% | 694.3만 |
|---|
| 2025.10.13 | ₩66,915 | ₩67,436 | ₩66,368 | ₩67,089 | +0.26% | 352.2만 |
|---|
| 2025.10.10 | ₩69,505 | ₩69,826 | ₩65,700 | ₩65,754 | -5.40% | 575.1만 |
|---|