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 | ₩85,236 | ₩85,624 | ₩84,381 | ₩84,929 | -0.36% | 330.9만 |
| 2026.10.08 | ₩83,553 | ₩85,637 | ₩83,065 | ₩85,624 | +2.48% | 605.5만 |
| 2026.10.07 | ₩84,969 | ₩85,009 | ₩83,620 | ₩84,261 | -0.83% | 437.2만 |
| 2026.10.06 | ₩86,051 | ₩86,525 | ₩85,143 | ₩85,624 | -0.50% | 423.7만 |
| 2026.10.05 | ₩85,958 | ₩86,799 | ₩85,390 | ₩85,918 | -0.05% | 348.9만 |
| 2026.10.02 | ₩85,570 | ₩86,332 | ₩85,290 | ₩85,944 | +0.44% | 499.2만 |
| 2026.10.01 | ₩84,541 | ₩85,129 | ₩82,537 | ₩85,103 | +0.66% | 631.9만 |
| 2026.09.30 | ₩85,477 | ₩85,944 | ₩84,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,183 |
| -0.34% |
| 446.1만 |
| 2026.09.29 | ₩86,425 | ₩86,960 | ₩84,909 | ₩85,356 | -1.24% | 445.5만 |
|---|
| 2026.09.28 | ₩87,347 | ₩87,360 | ₩86,365 | ₩86,572 | -0.89% | 357.8만 |
|---|
| 2026.09.25 | ₩86,879 | ₩87,868 | ₩86,425 | ₩87,547 | +0.77% | 385.2만 |
|---|
| 2026.09.24 | ₩86,532 | ₩86,686 | ₩85,303 | ₩86,479 | -0.06% | 428만 |
|---|
| 2026.09.23 | ₩86,839 | ₩87,828 | ₩86,225 | ₩86,318 | -0.60% | 470.2만 |
|---|
| 2026.09.22 | ₩90,179 | ₩90,340 | ₩87,307 | ₩87,494 | -2.98% | 489.6만 |
|---|
| 2026.09.21 | ₩89,511 | ₩90,420 | ₩89,445 | ₩89,992 | +0.54% | 317.2만 |
|---|
| 2026.09.18 | ₩89,672 | ₩90,126 | ₩88,977 | ₩89,565 | -0.12% | 559.9만 |
|---|
| 2026.09.17 | ₩90,834 | ₩91,315 | ₩89,124 | ₩90,032 | -0.88% | 326.3만 |
|---|
| 2026.09.16 | ₩93,853 | ₩93,853 | ₩87,721 | ₩89,298 | -4.85% | 514.3만 |
|---|
| 2026.09.15 | ₩94,361 | ₩95,002 | ₩92,958 | ₩93,840 | -0.55% | 308.4만 |
|---|
| 2026.09.14 | ₩93,907 | ₩94,989 | ₩92,905 | ₩94,241 | +0.36% | 503.8만 |
|---|
| 2026.09.11 | ₩94,401 | ₩94,628 | ₩92,410 | ₩94,161 | -0.25% | 220.9만 |
|---|
| 2026.09.10 | ₩92,183 | ₩93,132 | ₩91,682 | ₩93,025 | +0.91% | 582.4만 |
|---|
| 2026.09.09 | ₩92,517 | ₩93,760 | ₩91,451 | ₩92,678 | +0.17% | 256만 |
|---|
| 2026.09.08 | ₩94,308 | ₩94,855 | ₩93,466 | ₩93,506 | -0.85% | 274만 |
|---|
| 2026.09.04 | ₩94,067 | ₩95,042 | ₩94,067 | ₩94,561 | +0.53% | 194.8만 |
|---|
| 2026.09.03 | ₩92,197 | ₩95,096 | ₩92,197 | ₩94,628 | +2.64% | 287.1만 |
|---|
| 2026.09.02 | ₩91,408 | ₩94,468 | ₩91,395 | ₩93,225 | +1.99% | 505.5만 |
|---|
| 2026.09.01 | ₩91,622 | ₩92,611 | ₩90,406 | ₩91,061 | -0.61% | 350.5만 |
|---|
| 2026.08.31 | ₩92,664 | ₩92,678 | ₩91,375 | ₩92,010 | -0.71% | 477.6만 |
|---|
| 2026.08.28 | ₩94,388 | ₩94,855 | ₩93,078 | ₩93,132 | -1.33% | 239.3만 |
|---|
| 2026.08.27 | ₩93,145 | ₩94,167 | ₩92,618 | ₩93,760 | +0.66% | 228.9만 |
|---|
| 2026.08.26 | ₩93,599 | ₩94,468 | ₩93,205 | ₩94,174 | +0.61% | 153.1만 |
|---|
| 2026.08.25 | ₩93,987 | ₩93,987 | ₩92,958 | ₩93,292 | -0.74% | 205.7만 |
|---|
| 2026.08.24 | ₩93,452 | ₩94,763 | ₩93,306 | ₩93,827 | +0.40% | 229.8만 |
|---|
| 2026.08.21 | ₩94,027 | ₩94,454 | ₩92,581 | ₩93,332 | -0.74% | 438만 |
|---|
| 2026.08.20 | ₩94,201 | ₩94,595 | ₩93,085 | ₩93,132 | -1.13% | 211.8만 |
|---|
| 2026.08.19 | ₩98,516 | ₩98,723 | ₩94,381 | ₩94,535 | -4.04% | 328.2만 |
|---|
| 2026.08.18 | ₩99,732 | ₩100,186 | ₩97,674 | ₩98,142 | -1.59% | 289.7만 |
|---|
| 2026.08.17 | ₩99,398 | ₩100,640 | ₩99,277 | ₩99,277 | -0.12% | 300.5만 |
|---|
| 2026.08.14 | ₩98,676 | ₩100,012 | ₩98,349 | ₩99,839 | +1.18% | 191.9만 |
|---|
| 2026.08.13 | ₩99,331 | ₩99,778 | ₩98,656 | ₩99,010 | -0.32% | 373.5만 |
|---|
| 2026.08.12 | ₩98,115 | ₩99,164 | ₩97,467 | ₩98,743 | +0.64% | 262.3만 |
|---|
| 2026.08.11 | ₩97,233 | ₩98,169 | ₩96,712 | ₩97,514 | +0.29% | 426.1만 |
|---|
| 2026.08.10 | ₩96,418 | ₩97,407 | ₩96,018 | ₩97,086 | +0.69% | 207.2만 |
|---|
| 2026.08.07 | ₩96,231 | ₩97,447 | ₩95,644 | ₩97,086 | +0.89% | 200만 |
|---|
| 2026.08.06 | ₩99,197 | ₩99,505 | ₩96,499 | ₩96,766 | -2.45% | 391.2만 |
|---|
| 2026.08.05 | ₩98,877 | ₩99,578 | ₩98,222 | ₩98,329 | -0.55% | 250.5만 |
|---|
| 2026.08.04 | ₩96,939 | ₩99,117 | ₩96,939 | ₩98,436 | +1.54% | 343만 |
|---|
| 2026.08.03 | ₩95,750 | ₩97,207 | ₩95,563 | ₩97,126 | +1.44% | 273.5만 |
|---|
| 2026.07.31 | ₩96,058 | ₩96,605 | ₩95,176 | ₩95,724 | -0.35% | 274.2만 |
|---|
| 2026.07.30 | ₩95,724 | ₩96,064 | ₩93,573 | ₩95,831 | +0.11% | 541.4만 |
|---|
| 2026.07.29 | ₩96,352 | ₩97,420 | ₩95,256 | ₩95,269 | -1.12% | 413.3만 |
|---|
| 2026.07.28 | ₩95,296 | ₩97,621 | ₩95,069 | ₩97,447 | +2.26% | 512.6만 |
|---|
| 2026.07.27 | ₩96,499 | ₩97,340 | ₩94,294 | ₩94,989 | -1.56% | 364.3만 |
|---|
| 2026.07.24 | ₩96,058 | ₩96,632 | ₩95,456 | ₩96,031 | -0.03% | 293.8만 |
|---|
| 2026.07.23 | ₩95,550 | ₩96,405 | ₩94,454 | ₩95,924 | +0.39% | 498.6만 |
|---|
| 2026.07.22 | ₩95,937 | ₩96,939 | ₩95,817 | ₩96,779 | +0.88% | 346.6만 |
|---|
| 2026.07.21 | ₩95,937 | ₩98,462 | ₩94,588 | ₩96,191 | +0.26% | 491.2만 |
|---|
| 2026.07.20 | ₩97,020 | ₩97,654 | ₩95,497 | ₩95,523 | -1.54% | 426만 |
|---|
| 2026.07.17 | ₩98,716 | ₩99,077 | ₩95,964 | ₩96,712 | -2.03% | 663.8만 |
|---|
| 2026.07.16 | ₩98,596 | ₩99,798 | ₩96,633 | ₩99,398 | +0.81% | 976.3만 |
|---|
| 2026.07.15 | ₩94,321 | ₩95,156 | ₩93,974 | ₩95,016 | +0.74% | 513만 |
|---|
| 2026.07.14 | ₩94,548 | ₩95,376 | ₩93,052 | ₩93,947 | -0.64% | 494.1만 |
|---|
| 2026.07.13 | ₩94,174 | ₩94,454 | ₩92,905 | ₩94,000 | -0.18% | 405.2만 |
|---|
| 2026.07.10 | ₩93,827 | ₩94,414 | ₩93,165 | ₩93,974 | +0.16% | 369.1만 |
|---|
| 2026.07.09 | ₩92,277 | ₩93,733 | ₩91,963 | ₩93,332 | +1.14% | 508.6만 |
|---|
| 2026.07.08 | ₩94,642 | ₩94,642 | ₩90,794 | ₩91,595 | -3.22% | 901.5만 |
|---|
| 2026.07.07 | ₩97,447 | ₩97,447 | ₩95,657 | ₩95,897 | -1.59% | 580.7만 |
|---|
| 2026.07.06 | ₩93,987 | ₩96,352 | ₩93,987 | ₩96,338 | +2.50% | 470.5만 |
|---|
| 2026.07.02 | ₩96,806 | ₩96,806 | ₩94,134 | ₩94,829 | -2.04% | 511.8만 |
|---|
| 2026.07.01 | ₩92,958 | ₩96,398 | ₩92,865 | ₩95,951 | +3.22% | 574.4만 |
|---|
| 2026.06.30 | ₩93,760 | ₩93,907 | ₩92,838 | ₩93,613 | -0.16% | 472.8만 |
|---|
| 2026.06.29 | ₩93,640 | ₩94,575 | ₩93,466 | ₩94,094 | +0.49% | 330.5만 |
|---|
| 2026.06.26 | ₩94,842 | ₩94,895 | ₩93,185 | ₩94,054 | -0.83% | 469.7만 |
|---|
| 2026.06.25 | ₩93,252 | ₩95,129 | ₩93,252 | ₩94,401 | +1.23% | 512.4만 |
|---|
| 2026.06.24 | ₩92,317 | ₩93,452 | ₩92,183 | ₩92,798 | +0.52% | 444.7만 |
|---|
| 2026.06.23 | ₩90,513 | ₩92,297 | ₩90,121 | ₩92,170 | +1.83% | 439.1만 |
|---|
| 2026.06.22 | ₩90,166 | ₩91,622 | ₩89,722 | ₩90,834 | +0.74% | 363.1만 |
|---|
| 2026.06.18 | ₩89,712 | ₩90,527 | ₩89,217 | ₩89,618 | -0.10% | 788.5만 |
|---|
| 2026.06.17 | ₩89,872 | ₩91,248 | ₩88,736 | ₩89,217 | -0.73% | 491.4만 |
|---|
| 2026.06.16 | ₩89,485 | ₩90,366 | ₩89,124 | ₩89,872 | +0.43% | 448.9만 |
|---|
| 2026.06.15 | ₩91,769 | ₩91,849 | ₩88,883 | ₩89,044 | -2.97% | 440.9만 |
|---|
| 2026.06.12 | ₩90,113 | ₩90,687 | ₩89,351 | ₩90,380 | +0.30% | 406.5만 |
|---|
| 2026.06.11 | ₩87,187 | ₩88,950 | ₩86,906 | ₩88,857 | +1.92% | 393.8만 |
|---|
| 2026.06.10 | ₩87,921 | ₩89,331 | ₩86,746 | ₩86,786 | -1.29% | 527.8만 |
|---|
| 2026.06.09 | ₩86,706 | ₩88,249 | ₩86,225 | ₩87,734 | +1.19% | 518만 |
|---|
| 2026.06.08 | ₩85,918 | ₩86,773 | ₩85,216 | ₩85,971 | +0.06% | 438.8만 |
|---|
| 2026.06.05 | ₩85,423 | ₩86,265 | ₩84,956 | ₩85,477 | +0.06% | 367.2만 |
|---|
| 2026.06.04 | ₩83,232 | ₩85,417 | ₩83,045 | ₩85,370 | +2.57% | 516.2만 |
|---|
| 2026.06.03 | ₩82,845 | ₩83,112 | ₩81,776 | ₩82,203 | -0.77% | 330.3만 |
|---|
| 2026.06.02 | ₩81,055 | ₩83,419 | ₩80,908 | ₩83,246 | +2.70% | 580만 |
|---|
| 2026.06.01 | ₩81,829 | ₩82,163 | ₩80,527 | ₩81,201 | -0.77% | 542.3만 |
|---|
| 2026.05.29 | ₩81,535 | ₩83,526 | ₩81,535 | ₩83,179 | +2.02% | 859.2만 |
|---|
| 2026.05.28 | ₩85,103 | ₩85,103 | ₩82,663 | ₩83,379 | -2.03% | 475.3만 |
|---|
| 2026.05.27 | ₩85,062 | ₩85,463 | ₩83,967 | ₩84,274 | -0.93% | 223만 |
|---|
| 2026.05.26 | ₩84,488 | ₩85,537 | ₩84,301 | ₩85,036 | +0.65% | 355만 |
|---|
| 2026.05.22 | ₩83,860 | ₩84,708 | ₩83,660 | ₩84,020 | +0.19% | 274.1만 |
|---|
| 2026.05.21 | ₩83,419 | ₩84,141 | ₩82,898 | ₩83,873 | +0.54% | 302.9만 |
|---|
| 2026.05.20 | ₩82,604 | ₩84,194 | ₩81,442 | ₩83,940 | +1.62% | 358.4만 |
|---|
| 2026.05.19 | ₩81,749 | ₩82,337 | ₩80,400 | ₩81,936 | +0.23% | 401.3만 |
|---|
| 2026.05.18 | ₩81,562 | ₩82,350 | ₩81,342 | ₩81,709 | +0.18% | 319.9만 |
|---|
| 2026.05.15 | ₩81,682 | ₩81,976 | ₩79,819 | ₩81,308 | -0.46% | 416만 |
|---|
| 2026.05.14 | ₩81,268 | ₩82,477 | ₩81,268 | ₩81,736 | +0.58% | 241.9만 |
|---|
| 2026.05.13 | ₩82,551 | ₩83,312 | ₩80,627 | ₩80,734 | -2.20% | 325.8만 |
|---|
| 2026.05.12 | ₩83,045 | ₩83,419 | ₩81,669 | ₩82,765 | -0.34% | 412만 |
|---|
| 2026.05.11 | ₩85,891 | ₩85,891 | ₩82,765 | ₩83,045 | -3.31% | 552.8만 |
|---|
| 2026.05.08 | ₩86,198 | ₩86,679 | ₩84,675 | ₩85,143 | -1.22% | 374.9만 |
|---|
| 2026.05.07 | ₩87,547 | ₩88,175 | ₩85,684 | ₩85,797 | -2.00% | 465.6만 |
|---|
| 2026.05.06 | ₩86,706 | ₩88,082 | ₩86,706 | ₩87,668 | +1.11% | 515.4만 |
|---|
| 2026.05.05 | ₩85,196 | ₩86,452 | ₩84,769 | ₩85,984 | +0.93% | 369만 |
|---|
| 2026.05.04 | ₩85,450 | ₩85,991 | ₩84,622 | ₩84,916 | -0.63% | 320.5만 |
|---|
| 2026.05.01 | ₩86,505 | ₩87,040 | ₩85,690 | ₩86,064 | -0.51% | 261.4만 |
|---|
| 2026.04.30 | ₩85,263 | ₩87,207 | ₩84,688 | ₩86,906 | +1.93% | 398.1만 |
|---|
| 2026.04.29 | ₩87,227 | ₩87,574 | ₩85,757 | ₩86,038 | -1.36% | 321.1만 |
|---|
| 2026.04.28 | ₩87,441 | ₩87,975 | ₩86,238 | ₩86,826 | -0.70% | 469.4만 |
|---|
| 2026.04.27 | ₩85,984 | ₩86,960 | ₩85,477 | ₩86,545 | +0.65% | 307.6만 |
|---|
| 2026.04.24 | ₩87,120 | ₩87,120 | ₩84,989 | ₩85,223 | -2.18% | 384.5만 |
|---|
| 2026.04.23 | ₩87,360 | ₩87,855 | ₩85,597 | ₩87,066 | -0.34% | 475.6만 |
|---|
| 2026.04.22 | ₩87,975 | ₩88,362 | ₩86,759 | ₩87,053 | -1.05% | 598만 |
|---|
| 2026.04.21 | ₩88,175 | ₩89,311 | ₩86,933 | ₩87,240 | -1.06% | 560.6만 |
|---|
| 2026.04.20 | ₩85,517 | ₩88,028 | ₩85,517 | ₩87,855 | +2.73% | 484.6만 |
|---|
| 2026.04.17 | ₩87,000 | ₩88,255 | ₩85,771 | ₩86,105 | -1.03% | 959.5만 |
|---|
| 2026.04.16 | ₩85,503 | ₩87,327 | ₩85,437 | ₩86,051 | +0.64% | 746.9만 |
|---|
| 2026.04.15 | ₩86,866 | ₩87,708 | ₩85,938 | ₩87,093 | +0.26% | 478.8만 |
|---|
| 2026.04.14 | ₩86,439 | ₩87,120 | ₩85,657 | ₩86,666 | +0.26% | 447.5만 |
|---|
| 2026.04.13 | ₩84,996 | ₩86,572 | ₩84,555 | ₩86,519 | +1.79% | 354.2만 |
|---|
| 2026.04.10 | ₩86,692 | ₩86,739 | ₩85,644 | ₩85,730 | -1.11% | 402.2만 |
|---|
| 2026.04.09 | ₩84,782 | ₩87,200 | ₩84,782 | ₩86,799 | +2.38% | 467.1만 |
|---|
| 2026.04.08 | ₩85,103 | ₩85,771 | ₩84,448 | ₩85,209 | +0.13% | 546.6만 |
|---|
| 2026.04.07 | ₩81,535 | ₩82,497 | ₩81,402 | ₩82,297 | +0.93% | 410.2만 |
|---|
| 2026.04.06 | ₩81,402 | ₩82,103 | ₩81,001 | ₩82,043 | +0.79% | 265만 |
|---|
| 2026.04.02 | ₩79,451 | ₩81,562 | ₩78,823 | ₩81,482 | +2.56% | 376만 |
|---|
| 2026.04.01 | ₩81,295 | ₩82,137 | ₩80,667 | ₩80,921 | -0.46% | 557.3만 |
|---|
| 2026.03.31 | ₩78,289 | ₩80,453 | ₩77,527 | ₩80,119 | +2.34% | 623.9만 |
|---|
| 2026.03.30 | ₩77,634 | ₩77,728 | ₩76,305 | ₩76,753 | -1.14% | 307.9만 |
|---|
| 2026.03.27 | ₩77,648 | ₩77,741 | ₩76,539 | ₩77,194 | -0.58% | 456.5만 |
|---|
| 2026.03.26 | ₩78,570 | ₩79,304 | ₩77,928 | ₩78,236 | -0.43% | 358.2만 |
|---|
| 2026.03.25 | ₩79,638 | ₩80,387 | ₩78,249 | ₩79,385 | -0.32% | 368.4만 |
|---|
| 2026.03.24 | ₩76,579 | ₩79,358 | ₩76,579 | ₩78,743 | +2.83% | 508.8만 |
|---|
| 2026.03.23 | ₩78,449 | ₩78,982 | ₩77,381 | ₩77,461 | -1.26% | 350.8만 |
|---|
| 2026.03.20 | ₩76,245 | ₩76,699 | ₩75,243 | ₩76,178 | -0.09% | 911.8만 |
|---|
| 2026.03.19 | ₩75,096 | ₩76,619 | ₩74,481 | ₩76,218 | +1.49% | 438.1만 |
|---|
| 2026.03.18 | ₩76,151 | ₩77,153 | ₩75,223 | ₩75,657 | -0.65% | 411.4만 |
|---|
| 2026.03.17 | ₩76,405 | ₩76,806 | ₩75,630 | ₩76,272 | -0.17% | 293.1만 |
|---|
| 2026.03.16 | ₩75,403 | ₩76,232 | ₩75,016 | ₩75,296 | -0.14% | 401.5만 |
|---|
| 2026.03.13 | ₩76,499 | ₩76,940 | ₩74,134 | ₩74,334 | -2.83% | 459.5만 |
|---|
| 2026.03.12 | ₩76,151 | ₩77,334 | ₩75,699 | ₩76,071 | -0.11% | 543.8만 |
|---|
| 2026.03.11 | ₩78,276 | ₩78,703 | ₩76,806 | ₩78,169 | -0.14% | 493.2만 |
|---|
| 2026.03.10 | ₩78,022 | ₩79,930 | ₩76,739 | ₩78,676 | +0.84% | 568.8만 |
|---|
| 2026.03.09 | ₩77,100 | ₩77,902 | ₩74,488 | ₩77,902 | +1.04% | 700.5만 |
|---|
| 2026.03.06 | ₩77,153 | ₩77,848 | ₩75,483 | ₩77,541 | +0.50% | 654.8만 |
|---|
| 2026.03.05 | ₩79,385 | ₩80,427 | ₩78,556 | ₩79,545 | +0.20% | 532.8만 |
|---|
| 2026.03.04 | ₩80,240 | ₩80,894 | ₩79,197 | ₩80,427 | +0.23% | 526.8만 |
|---|
| 2026.03.03 | ₩79,411 | ₩80,520 | ₩78,276 | ₩79,732 | +0.40% | 678.4만 |
|---|
| 2026.03.02 | ₩79,024 | ₩82,030 | ₩78,302 | ₩81,616 | +3.28% | 628.3만 |
|---|
| 2026.02.27 | ₩83,853 | ₩83,853 | ₩79,451 | ₩80,413 | -4.10% | 971만 |
|---|
| 2026.02.26 | ₩84,568 | ₩86,125 | ₩84,361 | ₩85,316 | +0.88% | 596만 |
|---|
| 2026.02.25 | ₩84,020 | ₩84,688 | ₩83,299 | ₩84,248 | +0.27% | 407.2만 |
|---|
| 2026.02.24 | ₩82,898 | ₩83,767 | ₩81,896 | ₩82,925 | +0.03% | 312.1만 |
|---|
| 2026.02.23 | ₩86,839 | ₩87,414 | ₩82,765 | ₩83,486 | -3.86% | 523만 |
|---|
| 2026.02.20 | ₩86,171 | ₩87,347 | ₩85,457 | ₩87,227 | +1.22% | 618.5만 |
|---|
| 2026.02.19 | ₩86,318 | ₩86,706 | ₩85,049 | ₩86,292 | -0.03% | 400.3만 |
|---|
| 2026.02.18 | ₩86,171 | ₩87,694 | ₩86,038 | ₩86,893 | +0.84% | 514.9만 |
|---|
| 2026.02.17 | ₩86,719 | ₩88,563 | ₩85,931 | ₩86,024 | -0.80% | 440.5만 |
|---|
| 2026.02.13 | ₩85,824 | ₩87,240 | ₩84,942 | ₩86,973 | +1.34% | 363.3만 |
|---|
| 2026.02.12 | ₩90,046 | ₩90,527 | ₩85,383 | ₩86,545 | -3.89% | 698.2만 |
|---|
| 2026.02.11 | ₩91,008 | ₩91,903 | ₩88,309 | ₩89,324 | -1.85% | 547.8만 |
|---|
| 2026.02.10 | ₩90,139 | ₩91,889 | ₩89,338 | ₩90,246 | +0.12% | 549.7만 |
|---|
| 2026.02.09 | ₩90,313 | ₩91,729 | ₩90,313 | ₩90,447 | +0.15% | 498.7만 |
|---|
| 2026.02.06 | ₩90,193 | ₩91,328 | ₩89,772 | ₩91,008 | +0.90% | 496.7만 |
|---|
| 2026.02.05 | ₩88,175 | ₩89,231 | ₩87,454 | ₩89,004 | +0.94% | 534.2만 |
|---|
| 2026.02.04 | ₩87,975 | ₩90,179 | ₩87,975 | ₩88,977 | +1.14% | 678.8만 |
|---|
| 2026.02.03 | ₩87,160 | ₩88,416 | ₩86,358 | ₩88,135 | +1.12% | 679만 |
|---|
| 2026.02.02 | ₩84,194 | ₩86,826 | ₩83,780 | ₩86,652 | +2.92% | 520.9만 |
|---|
| 2026.01.30 | ₩84,274 | ₩85,183 | ₩83,633 | ₩84,141 | -0.16% | 668만 |
|---|
| 2026.01.29 | ₩84,675 | ₩85,677 | ₩83,686 | ₩84,822 | +0.17% | 437.1만 |
|---|
| 2026.01.28 | ₩84,755 | ₩84,969 | ₩83,553 | ₩84,060 | -0.82% | 399.4만 |
|---|
| 2026.01.27 | ₩84,074 | ₩84,795 | ₩83,554 | ₩84,728 | +0.78% | 359.6만 |
|---|
| 2026.01.26 | ₩83,940 | ₩84,622 | ₩83,167 | ₩83,526 | -0.49% | 511.4만 |
|---|
| 2026.01.23 | ₩85,343 | ₩85,477 | ₩83,125 | ₩83,686 | -1.94% | 520.5만 |
|---|
| 2026.01.22 | ₩85,998 | ₩88,015 | ₩85,530 | ₩85,837 | -0.19% | 720.4만 |
|---|
| 2026.01.21 | ₩81,161 | ₩85,864 | ₩80,600 | ₩85,584 | +5.45% | 1172.7만 |
|---|
| 2026.01.20 | ₩80,146 | ₩81,308 | ₩79,491 | ₩79,906 | -0.30% | 947만 |
|---|
| 2026.01.16 | ₩80,827 | ₩81,950 | ₩80,761 | ₩81,255 | +0.53% | 655.2만 |
|---|
| 2026.01.15 | ₩80,053 | ₩81,535 | ₩80,053 | ₩80,974 | +1.15% | 542.4만 |
|---|
| 2026.01.14 | ₩79,585 | ₩80,387 | ₩78,703 | ₩80,066 | +0.60% | 567.5만 |
|---|
| 2026.01.13 | ₩80,827 | ₩81,188 | ₩79,739 | ₩79,865 | -1.19% | 490.3만 |
|---|
| 2026.01.12 | ₩79,906 | ₩80,881 | ₩79,438 | ₩80,427 | +0.65% | 434.3만 |
|---|
| 2026.01.09 | ₩81,963 | ₩82,524 | ₩80,821 | ₩80,867 | -1.34% | 371.9만 |
|---|
| 2026.01.08 | ₩81,268 | ₩83,045 | ₩80,786 | ₩81,803 | +0.66% | 481.4만 |
|---|
| 2026.01.07 | ₩82,898 | ₩83,018 | ₩81,248 | ₩81,482 | -1.71% | 483만 |
|---|
| 2026.01.06 | ₩81,308 | ₩83,032 | ₩81,101 | ₩83,018 | +2.10% | 432.6만 |
|---|
| 2026.01.05 | ₩79,999 | ₩82,270 | ₩79,465 | ₩81,562 | +1.95% | 584.2만 |
|---|
| 2026.01.02 | ₩78,102 | ₩79,692 | ₩77,821 | ₩79,344 | +1.59% | 686.3만 |
|---|
| 2025.12.31 | ₩78,643 | ₩78,970 | ₩78,008 | ₩78,035 | -0.77% | 239.6만 |
|---|
| 2025.12.30 | ₩79,157 | ₩79,264 | ₩78,443 | ₩78,757 | -0.51% | 206.5만 |
|---|
| 2025.12.29 | ₩79,959 | ₩80,093 | ₩78,937 | ₩79,010 | -1.19% | 233.2만 |
|---|
| 2025.12.26 | ₩79,972 | ₩80,159 | ₩79,525 | ₩79,932 | -0.05% | 189.2만 |
|---|
| 2025.12.24 | ₩79,745 | ₩80,166 | ₩79,304 | ₩79,972 | +0.28% | 111.2만 |
|---|
| 2025.12.23 | ₩80,106 | ₩80,293 | ₩79,451 | ₩79,505 | -0.75% | 302.3만 |
|---|
| 2025.12.22 | ₩79,264 | ₩80,026 | ₩79,224 | ₩79,999 | +0.93% | 317.1만 |
|---|
| 2025.12.19 | ₩78,329 | ₩79,264 | ₩78,142 | ₩79,077 | +0.96% | 661.4만 |
|---|
| 2025.12.18 | ₩78,570 | ₩79,037 | ₩77,608 | ₩78,035 | -0.68% | 409.2만 |
|---|
| 2025.12.17 | ₩77,995 | ₩78,884 | ₩77,728 | ₩78,302 | +0.39% | 466.1만 |
|---|
| 2025.12.16 | ₩78,236 | ₩78,489 | ₩77,360 | ₩77,674 | -0.72% | 422.5만 |
|---|
| 2025.12.15 | ₩78,329 | ₩79,117 | ₩77,795 | ₩78,075 | -0.32% | 470.9만 |
|---|
| 2025.12.12 | ₩78,489 | ₩78,690 | ₩77,140 | ₩78,008 | -0.61% | 572.1만 |
|---|
| 2025.12.11 | ₩77,153 | ₩79,231 | ₩76,993 | ₩77,955 | +1.04% | 792.1만 |
|---|
| 2025.12.10 | ₩74,922 | ₩78,503 | ₩74,789 | ₩78,102 | +4.24% | 1023.4만 |
|---|
| 2025.12.09 | ₩74,428 | ₩75,791 | ₩73,600 | ₩74,735 | +0.41% | 855.8만 |
|---|
| 2025.12.08 | ₩74,334 | ₩75,403 | ₩74,094 | ₩74,495 | +0.22% | 630.9만 |
|---|
| 2025.12.05 | ₩74,375 | ₩75,043 | ₩74,067 | ₩74,094 | -0.38% | 521만 |
|---|
| 2025.12.04 | ₩74,081 | ₩74,876 | ₩74,081 | ₩74,655 | +0.78% | 465.1만 |
|---|
| 2025.12.03 | ₩73,279 | ₩74,428 | ₩72,945 | ₩74,388 | +1.51% | 555.2만 |
|---|
| 2025.12.02 | ₩73,373 | ₩73,600 | ₩72,504 | ₩73,025 | -0.47% | 545만 |
|---|
| 2025.12.01 | ₩72,050 | ₩73,413 | ₩71,850 | ₩72,918 | +1.21% | 502.8만 |
|---|
| 2025.11.28 | ₩72,371 | ₩72,691 | ₩72,197 | ₩72,277 | -0.13% | 150.8만 |
|---|
| 2025.11.26 | ₩72,397 | ₩72,998 | ₩72,117 | ₩72,117 | -0.39% | 351.4만 |
|---|
| 2025.11.25 | ₩71,061 | ₩72,745 | ₩70,794 | ₩72,397 | +1.88% | 433.8만 |
|---|
| 2025.11.24 | ₩69,659 | ₩70,721 | ₩69,431 | ₩70,527 | +1.25% | 393.9만 |
|---|
| 2025.11.21 | ₩68,055 | ₩70,246 | ₩67,801 | ₩69,872 | +2.67% | 533.6만 |
|---|
| 2025.11.20 | ₩69,204 | ₩70,353 | ₩67,614 | ₩67,735 | -2.12% | 418.4만 |
|---|
| 2025.11.19 | ₩67,361 | ₩68,496 | ₩67,067 | ₩68,349 | +1.47% | 341.3만 |
|---|
| 2025.11.18 | ₩65,838 | ₩68,055 | ₩65,464 | ₩67,374 | +2.33% | 449.8만 |
|---|
| 2025.11.17 | ₩68,737 | ₩69,164 | ₩66,025 | ₩66,412 | -3.38% | 496.3만 |
|---|
| 2025.11.14 | ₩68,683 | ₩69,439 | ₩67,948 | ₩69,057 | +0.54% | 346.2만 |
|---|
| 2025.11.13 | ₩69,912 | ₩70,527 | ₩68,944 | ₩69,084 | -1.18% | 305.3만 |
|---|
| 2025.11.12 | ₩69,966 | ₩71,469 | ₩69,946 | ₩70,353 | +0.55% | 388.9만 |
|---|
| 2025.11.11 | ₩69,939 | ₩70,447 | ₩69,365 | ₩69,792 | -0.21% | 294.4만 |
|---|
| 2025.11.10 | ₩69,365 | ₩70,246 | ₩69,057 | ₩69,939 | +0.83% | 336.9만 |
|---|
| 2025.11.07 | ₩67,508 | ₩69,084 | ₩67,254 | ₩69,071 | +2.32% | 353.9만 |
|---|
| 2025.11.06 | ₩68,403 | ₩69,418 | ₩67,608 | ₩68,002 | -0.59% | 431.5만 |
|---|
| 2025.11.05 | ₩67,668 | ₩69,338 | ₩67,227 | ₩68,723 | +1.56% | 305.5만 |
|---|
| 2025.11.04 | ₩67,494 | ₩68,389 | ₩66,840 | ₩67,775 | +0.42% | 357.9만 |
|---|
| 2025.11.03 | ₩67,842 | ₩68,149 | ₩66,933 | ₩68,149 | +0.45% | 389.2만 |
|---|
| 2025.10.31 | ₩67,093 | ₩68,196 | ₩66,840 | ₩67,962 | +1.29% | 318.4만 |
|---|
| 2025.10.30 | ₩67,294 | ₩68,790 | ₩67,067 | ₩67,561 | +0.40% | 354.6만 |
|---|
| 2025.10.29 | ₩67,200 | ₩68,483 | ₩66,853 | ₩67,374 | +0.26% | 325.4만 |
|---|
| 2025.10.28 | ₩69,244 | ₩69,244 | ₩68,216 | ₩68,576 | -0.96% | 382.6만 |
|---|
| 2025.10.27 | ₩70,139 | ₩70,701 | ₩68,690 | ₩69,351 | -1.12% | 506.8만 |
|---|
| 2025.10.24 | ₩68,723 | ₩70,160 | ₩68,530 | ₩69,712 | +1.44% | 313.5만 |
|---|
| 2025.10.23 | ₩67,735 | ₩68,416 | ₩67,427 | ₩68,082 | +0.51% | 407.5만 |
|---|
| 2025.10.22 | ₩68,323 | ₩68,563 | ₩67,200 | ₩67,628 | -1.02% | 423.9만 |
|---|
| 2025.10.21 | ₩67,040 | ₩68,316 | ₩66,893 | ₩67,908 | +1.30% | 396만 |
|---|
| 2025.10.20 | ₩66,091 | ₩67,449 | ₩65,998 | ₩67,187 | +1.66% | 413.7만 |
|---|
| 2025.10.17 | ₩65,156 | ₩66,278 | ₩64,535 | ₩65,878 | +1.11% | 937.9만 |
|---|
| 2025.10.16 | ₩69,311 | ₩69,311 | ₩64,067 | ₩64,649 | -6.73% | 838.6만 |
|---|
| 2025.10.15 | ₩70,807 | ₩71,215 | ₩68,149 | ₩69,071 | -2.45% | 797만 |
|---|
| 2025.10.14 | ₩66,800 | ₩69,458 | ₩66,800 | ₩69,204 | +3.60% | 694.3만 |
|---|
| 2025.10.13 | ₩66,960 | ₩67,481 | ₩66,412 | ₩67,133 | +0.26% | 352.2만 |
|---|
| 2025.10.10 | ₩69,552 | ₩69,872 | ₩65,744 | ₩65,798 | -5.40% | 575.1만 |
|---|