시장 데이터를 불러오는 중
전체 종목
Community Financial System, Inc. Common Stock 과거 주가
Community Financial System, Inc. Common Stock · CBU · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Community Financial System, Inc. Common Stock · CBU · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,270 | ₩79,270 | ₩77,916 | ₩78,640 | -0.80% | 31.5만 |
| 2026.10.08 | ₩79,082 | ₩80,048 | ₩78,559 | ₩79,270 | +0.24% | 33.3만 |
| 2026.10.07 | ₩79,512 | ₩79,874 | ₩78,707 | ₩79,431 | -0.10% | 31.8만 |
| 2026.10.06 | ₩80,719 | ₩81,161 | ₩79,914 | ₩79,914 | -1.00% | 19.8만 |
| 2026.10.05 | ₩81,349 | ₩81,416 | ₩80,330 | ₩80,652 | -0.86% | 30.7만 |
| 2026.10.02 | ₩80,853 | ₩82,167 | ₩80,853 | ₩81,403 | +0.68% | 28.5만 |
| 2026.10.01 | ₩79,243 | ₩80,571 | ₩78,492 | ₩80,384 | +1.44% | 23.3만 |
| 2026.09.30 | ₩80,384 | ₩80,960 | ₩79,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,860 |
| -0.65% |
| 29만 |
| 2026.09.29 | ₩81,215 | ₩81,778 | ₩79,820 | ₩80,249 | -1.19% | 22.6만 |
|---|
| 2026.09.28 | ₩82,409 | ₩82,543 | ₩81,121 | ₩81,135 | -1.55% | 23.4만 |
|---|
| 2026.09.25 | ₩81,617 | ₩82,758 | ₩81,537 | ₩82,583 | +1.18% | 41.4만 |
|---|
| 2026.09.24 | ₩81,765 | ₩82,114 | ₩80,880 | ₩81,470 | -0.36% | 25만 |
|---|
| 2026.09.23 | ₩81,872 | ₩82,288 | ₩81,403 | ₩81,403 | -0.57% | 28.4만 |
|---|
| 2026.09.22 | ₩82,771 | ₩83,187 | ₩82,006 | ₩82,006 | -0.92% | 51.7만 |
|---|
| 2026.09.21 | ₩83,415 | ₩83,871 | ₩81,832 | ₩81,939 | -1.77% | 32만 |
|---|
| 2026.09.18 | ₩83,562 | ₩83,589 | ₩82,248 | ₩83,160 | -0.48% | 87.7만 |
|---|
| 2026.09.17 | ₩84,501 | ₩84,743 | ₩83,629 | ₩83,629 | -1.03% | 21.7만 |
|---|
| 2026.09.16 | ₩84,273 | ₩84,582 | ₩82,959 | ₩84,193 | -0.10% | 45.5만 |
|---|
| 2026.09.15 | ₩84,233 | ₩85,132 | ₩83,643 | ₩84,112 | -0.14% | 27.7만 |
|---|
| 2026.09.14 | ₩84,153 | ₩85,346 | ₩83,898 | ₩84,957 | +0.96% | 27.3만 |
|---|
| 2026.09.11 | ₩85,078 | ₩85,078 | ₩83,509 | ₩83,884 | -1.40% | 25만 |
|---|
| 2026.09.10 | ₩83,375 | ₩84,488 | ₩82,784 | ₩84,099 | +0.87% | 17.9만 |
|---|
| 2026.09.09 | ₩83,978 | ₩84,367 | ₩83,361 | ₩83,710 | -0.32% | 26.3만 |
|---|
| 2026.09.08 | ₩85,065 | ₩85,333 | ₩84,676 | ₩84,702 | -0.43% | 14.4만 |
|---|
| 2026.09.04 | ₩84,957 | ₩86,124 | ₩84,957 | ₩85,641 | +0.81% | 10.7만 |
|---|
| 2026.09.03 | ₩85,306 | ₩85,910 | ₩84,635 | ₩85,159 | -0.17% | 26만 |
|---|
| 2026.09.02 | ₩83,656 | ₩85,065 | ₩83,227 | ₩84,488 | +0.99% | 29.5만 |
|---|
| 2026.09.01 | ₩83,790 | ₩84,166 | ₩82,556 | ₩83,080 | -0.85% | 19.5만 |
|---|
| 2026.08.31 | ₩84,716 | ₩84,716 | ₩83,509 | ₩84,166 | -0.65% | 19.7만 |
|---|
| 2026.08.28 | ₩84,810 | ₩85,239 | ₩84,394 | ₩84,716 | -0.11% | 14.7만 |
|---|
| 2026.08.27 | ₩84,059 | ₩84,823 | ₩83,401 | ₩84,609 | +0.65% | 12.5만 |
|---|
| 2026.08.26 | ₩84,676 | ₩85,118 | ₩84,206 | ₩84,716 | +0.05% | 17.4만 |
|---|
| 2026.08.25 | ₩84,635 | ₩84,890 | ₩84,153 | ₩84,407 | -0.27% | 15.6만 |
|---|
| 2026.08.24 | ₩85,212 | ₩86,044 | ₩84,515 | ₩84,528 | -0.80% | 14.6만 |
|---|
| 2026.08.21 | ₩85,360 | ₩85,655 | ₩84,421 | ₩85,252 | -0.13% | 16만 |
|---|
| 2026.08.20 | ₩84,018 | ₩85,024 | ₩83,871 | ₩84,676 | +0.78% | 30.1만 |
|---|
| 2026.08.19 | ₩87,009 | ₩87,264 | ₩84,381 | ₩84,689 | -2.67% | 21.4만 |
|---|
| 2026.08.18 | ₩87,412 | ₩87,412 | ₩86,258 | ₩86,661 | -0.86% | 11.8만 |
|---|
| 2026.08.17 | ₩87,774 | ₩88,606 | ₩87,157 | ₩87,197 | -0.66% | 19.9만 |
|---|
| 2026.08.14 | ₩87,854 | ₩88,793 | ₩87,854 | ₩88,311 | +0.52% | 14.4만 |
|---|
| 2026.08.13 | ₩88,069 | ₩88,364 | ₩87,533 | ₩88,083 | +0.02% | 15.9만 |
|---|
| 2026.08.12 | ₩87,600 | ₩88,391 | ₩86,822 | ₩87,345 | -0.29% | 17.5만 |
|---|
| 2026.08.11 | ₩86,486 | ₩87,439 | ₩85,936 | ₩87,023 | +0.62% | 18.7만 |
|---|
| 2026.08.10 | ₩86,446 | ₩87,063 | ₩85,561 | ₩85,883 | -0.65% | 18.8만 |
|---|
| 2026.08.07 | ₩87,211 | ₩87,895 | ₩86,781 | ₩86,983 | -0.26% | 16.2만 |
|---|
| 2026.08.06 | ₩89,531 | ₩90,121 | ₩87,506 | ₩87,613 | -2.14% | 21.2만 |
|---|
| 2026.08.05 | ₩89,491 | ₩90,027 | ₩88,471 | ₩88,659 | -0.93% | 14.7만 |
|---|
| 2026.08.04 | ₩89,853 | ₩90,698 | ₩88,539 | ₩89,531 | -0.36% | 27.1만 |
|---|
| 2026.08.03 | ₩86,674 | ₩89,491 | ₩85,829 | ₩89,249 | +2.97% | 41.9만 |
|---|
| 2026.07.31 | ₩87,787 | ₩87,841 | ₩85,346 | ₩86,929 | -0.98% | 31.7만 |
|---|
| 2026.07.30 | ₩86,513 | ₩87,667 | ₩85,413 | ₩87,291 | +0.90% | 24.9만 |
|---|
| 2026.07.29 | ₩86,017 | ₩87,640 | ₩85,346 | ₩86,419 | +0.47% | 31.6만 |
|---|
| 2026.07.28 | ₩86,594 | ₩88,029 | ₩84,059 | ₩86,849 | +0.29% | 34.3만 |
|---|
| 2026.07.27 | ₩90,591 | ₩91,395 | ₩89,290 | ₩89,316 | -1.41% | 27.1만 |
|---|
| 2026.07.24 | ₩89,840 | ₩91,087 | ₩89,518 | ₩90,188 | +0.39% | 26.1만 |
|---|
| 2026.07.23 | ₩89,142 | ₩89,826 | ₩88,471 | ₩89,518 | +0.42% | 26.3만 |
|---|
| 2026.07.22 | ₩90,470 | ₩90,752 | ₩89,652 | ₩90,148 | -0.36% | 20.9만 |
|---|
| 2026.07.21 | ₩90,792 | ₩91,087 | ₩89,773 | ₩90,966 | +0.19% | 25.6만 |
|---|
| 2026.07.20 | ₩92,308 | ₩92,361 | ₩90,859 | ₩91,114 | -1.29% | 20.4만 |
|---|
| 2026.07.17 | ₩93,783 | ₩94,883 | ₩91,704 | ₩92,348 | -1.53% | 41.4만 |
|---|
| 2026.07.16 | ₩92,147 | ₩95,379 | ₩92,147 | ₩95,218 | +3.33% | 43.6만 |
|---|
| 2026.07.15 | ₩91,516 | ₩92,898 | ₩90,899 | ₩92,227 | +0.78% | 32.7만 |
|---|
| 2026.07.14 | ₩90,779 | ₩91,583 | ₩90,336 | ₩91,047 | +0.30% | 29.8만 |
|---|
| 2026.07.13 | ₩89,813 | ₩90,899 | ₩89,437 | ₩90,792 | +1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩88,995 | ₩89,947 | ₩88,847 | ₩89,571 | +0.65% | 18만 |
|---|
| 2026.07.09 | ₩87,747 | ₩89,370 | ₩87,251 | ₩88,914 | +1.33% | 24.7만 |
|---|
| 2026.07.08 | ₩88,767 | ₩89,021 | ₩87,398 | ₩87,600 | -1.31% | 29만 |
|---|
| 2026.07.07 | ₩91,275 | ₩91,463 | ₩89,585 | ₩89,665 | -1.76% | 17.3만 |
|---|
| 2026.07.06 | ₩90,618 | ₩91,167 | ₩89,907 | ₩90,685 | +0.07% | 14.8만 |
|---|
| 2026.07.02 | ₩92,375 | ₩92,858 | ₩89,893 | ₩90,685 | -1.83% | 22.5만 |
|---|
| 2026.07.01 | ₩90,470 | ₩92,241 | ₩89,826 | ₩91,811 | +1.48% | 25만 |
|---|
| 2026.06.30 | ₩89,437 | ₩90,282 | ₩89,035 | ₩90,027 | +0.66% | 25.1만 |
|---|
| 2026.06.29 | ₩89,464 | ₩90,430 | ₩88,928 | ₩89,625 | +0.18% | 53.1만 |
|---|
| 2026.06.26 | ₩91,208 | ₩91,986 | ₩90,068 | ₩90,497 | -0.78% | 147.7만 |
|---|
| 2026.06.25 | ₩89,088 | ₩91,141 | ₩89,062 | ₩90,846 | +1.97% | 46.6만 |
|---|
| 2026.06.24 | ₩86,352 | ₩89,531 | ₩86,352 | ₩89,330 | +3.45% | 54.3만 |
|---|
| 2026.06.23 | ₩85,668 | ₩86,647 | ₩85,132 | ₩86,621 | +1.11% | 35.5만 |
|---|
| 2026.06.22 | ₩82,959 | ₩85,521 | ₩82,959 | ₩85,172 | +2.67% | 29.8만 |
|---|
| 2026.06.18 | ₩82,717 | ₩83,710 | ₩82,315 | ₩83,616 | +1.09% | 74.6만 |
|---|
| 2026.06.17 | ₩83,965 | ₩85,011 | ₩81,524 | ₩82,141 | -2.17% | 43.8만 |
|---|
| 2026.06.16 | ₩87,479 | ₩87,559 | ₩84,488 | ₩84,635 | -3.25% | 70.8만 |
|---|
| 2026.06.15 | ₩88,364 | ₩89,464 | ₩86,030 | ₩86,513 | -2.09% | 34.8만 |
|---|
| 2026.06.12 | ₩88,324 | ₩89,853 | ₩86,969 | ₩88,767 | +0.50% | 30.4만 |
|---|
| 2026.06.11 | ₩87,922 | ₩88,163 | ₩86,728 | ₩87,653 | -0.31% | 19.5만 |
|---|
| 2026.06.10 | ₩87,318 | ₩88,029 | ₩86,607 | ₩87,077 | -0.28% | 27만 |
|---|
| 2026.06.09 | ₩86,513 | ₩88,659 | ₩86,406 | ₩86,875 | +0.42% | 24.7만 |
|---|
| 2026.06.08 | ₩85,923 | ₩86,366 | ₩85,024 | ₩85,708 | -0.25% | 20만 |
|---|
| 2026.06.05 | ₩85,547 | ₩86,325 | ₩84,166 | ₩85,293 | -0.30% | 22.5만 |
|---|
| 2026.06.04 | ₩83,884 | ₩85,306 | ₩83,308 | ₩85,105 | +1.46% | 22만 |
|---|
| 2026.06.03 | ₩84,300 | ₩84,649 | ₩82,436 | ₩82,516 | -2.12% | 23.7만 |
|---|
| 2026.06.02 | ₩83,468 | ₩85,293 | ₩83,468 | ₩84,729 | +1.51% | 23.4만 |
|---|
| 2026.06.01 | ₩84,743 | ₩84,743 | ₩83,388 | ₩84,099 | -0.76% | 24.4만 |
|---|
| 2026.05.29 | ₩86,124 | ₩87,184 | ₩85,319 | ₩85,360 | -0.89% | 30.6만 |
|---|
| 2026.05.28 | ₩85,454 | ₩86,406 | ₩84,515 | ₩86,245 | +0.93% | 21.4만 |
|---|
| 2026.05.27 | ₩87,157 | ₩87,720 | ₩85,655 | ₩85,896 | -1.45% | 22만 |
|---|
| 2026.05.26 | ₩85,427 | ₩86,956 | ₩85,427 | ₩86,875 | +1.70% | 21.1만 |
|---|
| 2026.05.22 | ₩84,689 | ₩85,628 | ₩84,313 | ₩85,051 | +0.43% | 23.2만 |
|---|
| 2026.05.21 | ₩84,917 | ₩85,118 | ₩84,045 | ₩84,716 | -0.24% | 24.7만 |
|---|
| 2026.05.20 | ₩83,750 | ₩86,191 | ₩83,723 | ₩85,480 | +2.07% | 20.6만 |
|---|
| 2026.05.19 | ₩83,576 | ₩84,327 | ₩82,959 | ₩83,710 | +0.16% | 16.4만 |
|---|
| 2026.05.18 | ₩83,200 | ₩84,609 | ₩83,026 | ₩83,777 | +0.69% | 16.3만 |
|---|
| 2026.05.15 | ₩83,468 | ₩83,978 | ₩82,489 | ₩82,784 | -0.82% | 38.1만 |
|---|
| 2026.05.14 | ₩82,892 | ₩83,616 | ₩82,489 | ₩83,455 | +0.68% | 53.1만 |
|---|
| 2026.05.13 | ₩83,536 | ₩83,965 | ₩82,127 | ₩82,167 | -1.64% | 34.9만 |
|---|
| 2026.05.12 | ₩83,857 | ₩84,582 | ₩81,738 | ₩83,764 | -0.11% | 28.5만 |
|---|
| 2026.05.11 | ₩86,030 | ₩86,124 | ₩83,428 | ₩83,777 | -2.62% | 19.3만 |
|---|
| 2026.05.08 | ₩86,245 | ₩86,245 | ₩85,159 | ₩85,789 | -0.53% | 11.1만 |
|---|
| 2026.05.07 | ₩85,910 | ₩86,258 | ₩84,515 | ₩85,668 | -0.28% | 16.8만 |
|---|
| 2026.05.06 | ₩86,164 | ₩86,325 | ₩85,172 | ₩85,695 | -0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩84,850 | ₩85,843 | ₩84,488 | ₩85,306 | +0.54% | 17.5만 |
|---|
| 2026.05.04 | ₩84,622 | ₩85,199 | ₩83,589 | ₩84,313 | -0.36% | 15.6만 |
|---|
| 2026.05.01 | ₩85,360 | ₩86,446 | ₩84,085 | ₩85,333 | -0.03% | 20.2만 |
|---|
| 2026.04.30 | ₩83,039 | ₩85,467 | ₩83,039 | ₩84,984 | +2.34% | 29.6만 |
|---|
| 2026.04.29 | ₩85,038 | ₩85,856 | ₩83,120 | ₩83,468 | -1.85% | 23.7만 |
|---|
| 2026.04.28 | ₩84,998 | ₩86,325 | ₩84,662 | ₩84,729 | -0.32% | 19.9만 |
|---|
| 2026.04.27 | ₩83,696 | ₩85,306 | ₩83,428 | ₩84,729 | +1.23% | 22.2만 |
|---|
| 2026.04.24 | ₩84,381 | ₩84,676 | ₩83,428 | ₩83,589 | -0.94% | 15.5만 |
|---|
| 2026.04.23 | ₩84,059 | ₩84,944 | ₩83,348 | ₩84,662 | +0.72% | 13.8만 |
|---|
| 2026.04.22 | ₩84,300 | ₩84,743 | ₩83,643 | ₩83,750 | -0.65% | 18.3만 |
|---|
| 2026.04.21 | ₩84,917 | ₩85,078 | ₩83,898 | ₩84,099 | -0.96% | 21.4만 |
|---|
| 2026.04.20 | ₩84,434 | ₩85,695 | ₩84,220 | ₩84,998 | +0.67% | 15만 |
|---|
| 2026.04.17 | ₩83,831 | ₩85,990 | ₩83,482 | ₩84,917 | +1.30% | 19.8만 |
|---|
| 2026.04.16 | ₩82,503 | ₩83,670 | ₩82,127 | ₩82,704 | +0.24% | 15.8만 |
|---|
| 2026.04.15 | ₩82,919 | ₩83,214 | ₩81,443 | ₩82,811 | -0.13% | 23만 |
|---|
| 2026.04.14 | ₩84,072 | ₩84,072 | ₩83,066 | ₩83,147 | -1.10% | 13.5만 |
|---|
| 2026.04.13 | ₩83,401 | ₩84,622 | ₩82,489 | ₩84,474 | +1.29% | 22.6만 |
|---|
| 2026.04.10 | ₩83,764 | ₩84,421 | ₩82,449 | ₩83,764 | 0.00% | 24.5만 |
|---|
| 2026.04.09 | ₩81,980 | ₩84,421 | ₩81,980 | ₩83,925 | +2.37% | 24.2만 |
|---|
| 2026.04.08 | ₩83,388 | ₩84,193 | ₩82,248 | ₩82,409 | -1.17% | 32.6만 |
|---|
| 2026.04.07 | ₩80,303 | ₩81,242 | ₩80,236 | ₩81,001 | +0.87% | 17.3만 |
|---|
| 2026.04.06 | ₩79,364 | ₩80,598 | ₩78,989 | ₩80,544 | +1.49% | 13.5만 |
|---|
| 2026.04.02 | ₩78,908 | ₩80,504 | ₩78,291 | ₩79,726 | +1.04% | 22.5만 |
|---|
| 2026.04.01 | ₩78,935 | ₩80,209 | ₩78,935 | ₩79,659 | +0.92% | 26.9만 |
|---|
| 2026.03.31 | ₩78,452 | ₩78,761 | ₩77,044 | ₩78,667 | +0.27% | 30.8만 |
|---|
| 2026.03.30 | ₩76,883 | ₩77,540 | ₩76,091 | ₩77,339 | +0.59% | 22.4만 |
|---|
| 2026.03.27 | ₩77,339 | ₩77,419 | ₩75,944 | ₩76,185 | -1.49% | 27.5만 |
|---|
| 2026.03.26 | ₩76,802 | ₩78,076 | ₩76,775 | ₩77,674 | +1.14% | 17.6만 |
|---|
| 2026.03.25 | ₩77,956 | ₩78,519 | ₩75,971 | ₩77,272 | -0.88% | 21.1만 |
|---|
| 2026.03.24 | ₩75,890 | ₩77,781 | ₩75,890 | ₩76,869 | +1.29% | 32.6만 |
|---|
| 2026.03.23 | ₩77,527 | ₩78,908 | ₩76,735 | ₩76,802 | -0.93% | 30.4만 |
|---|
| 2026.03.20 | ₩76,038 | ₩76,038 | ₩74,562 | ₩75,501 | -0.71% | 75.6만 |
|---|
| 2026.03.19 | ₩74,254 | ₩75,971 | ₩73,637 | ₩75,380 | +1.52% | 31.6만 |
|---|
| 2026.03.18 | ₩75,716 | ₩75,877 | ₩74,375 | ₩74,589 | -1.49% | 37.4만 |
|---|
| 2026.03.17 | ₩77,540 | ₩77,929 | ₩75,568 | ₩75,971 | -2.02% | 23.8만 |
|---|
| 2026.03.16 | ₩77,446 | ₩77,781 | ₩76,856 | ₩76,923 | -0.68% | 23.8만 |
|---|
| 2026.03.13 | ₩77,392 | ₩77,634 | ₩76,239 | ₩77,017 | -0.49% | 28.7만 |
|---|
| 2026.03.12 | ₩75,890 | ₩77,433 | ₩75,555 | ₩76,789 | +1.18% | 28.3만 |
|---|
| 2026.03.11 | ₩77,647 | ₩78,318 | ₩76,494 | ₩77,285 | -0.47% | 19.3만 |
|---|
| 2026.03.10 | ₩77,594 | ₩79,713 | ₩76,829 | ₩77,996 | +0.52% | 23.7만 |
|---|
| 2026.03.09 | ₩77,741 | ₩78,613 | ₩75,609 | ₩78,197 | +0.59% | 22.9만 |
|---|
| 2026.03.06 | ₩78,922 | ₩79,378 | ₩77,285 | ₩79,015 | +0.12% | 21만 |
|---|
| 2026.03.05 | ₩80,826 | ₩81,926 | ₩79,780 | ₩80,464 | -0.45% | 17.9만 |
|---|
| 2026.03.04 | ₩82,315 | ₩82,784 | ₩81,832 | ₩81,913 | -0.49% | 23.6만 |
|---|
| 2026.03.03 | ₩80,062 | ₩82,369 | ₩79,391 | ₩81,993 | +2.41% | 24.7만 |
|---|
| 2026.03.02 | ₩79,498 | ₩82,610 | ₩79,270 | ₩81,792 | +2.89% | 19.9만 |
|---|
| 2026.02.27 | ₩83,012 | ₩83,080 | ₩80,759 | ₩81,215 | -2.17% | 29.6만 |
|---|
| 2026.02.26 | ₩85,963 | ₩86,916 | ₩83,965 | ₩84,501 | -1.70% | 19.3만 |
|---|
| 2026.02.25 | ₩84,246 | ₩86,071 | ₩84,246 | ₩85,333 | +1.29% | 21.6만 |
|---|
| 2026.02.24 | ₩84,233 | ₩85,708 | ₩83,992 | ₩84,273 | +0.05% | 22.6만 |
|---|
| 2026.02.23 | ₩87,036 | ₩87,063 | ₩83,817 | ₩84,233 | -3.22% | 35.4만 |
|---|
| 2026.02.20 | ₩86,942 | ₩87,922 | ₩86,017 | ₩87,170 | +0.26% | 27.7만 |
|---|
| 2026.02.19 | ₩84,743 | ₩87,117 | ₩84,300 | ₩86,795 | +2.42% | 20.4만 |
|---|
| 2026.02.18 | ₩87,922 | ₩89,249 | ₩85,306 | ₩85,735 | -2.49% | 21.3만 |
|---|
| 2026.02.17 | ₩89,316 | ₩89,866 | ₩87,184 | ₩88,069 | -1.40% | 23.4만 |
|---|
| 2026.02.13 | ₩88,378 | ₩89,585 | ₩87,519 | ₩88,981 | +0.68% | 19.5만 |
|---|
| 2026.02.12 | ₩89,665 | ₩90,537 | ₩87,640 | ₩88,619 | -1.17% | 33.6만 |
|---|
| 2026.02.11 | ₩89,826 | ₩90,202 | ₩88,002 | ₩88,914 | -1.02% | 20.7만 |
|---|
| 2026.02.10 | ₩89,276 | ₩90,510 | ₩88,324 | ₩89,102 | -0.20% | 33만 |
|---|
| 2026.02.09 | ₩88,659 | ₩90,537 | ₩88,458 | ₩89,558 | +1.01% | 23.1만 |
|---|
| 2026.02.06 | ₩88,230 | ₩89,585 | ₩88,230 | ₩89,048 | +0.93% | 25만 |
|---|
| 2026.02.05 | ₩87,801 | ₩88,311 | ₩87,144 | ₩87,707 | -0.11% | 24.9만 |
|---|
| 2026.02.04 | ₩87,184 | ₩88,525 | ₩86,473 | ₩87,506 | +0.37% | 26.1만 |
|---|
| 2026.02.03 | ₩85,521 | ₩87,546 | ₩85,400 | ₩86,379 | +1.00% | 26.3만 |
|---|
| 2026.02.02 | ₩84,099 | ₩86,178 | ₩83,361 | ₩85,521 | +1.69% | 22.1만 |
|---|
| 2026.01.30 | ₩83,026 | ₩84,260 | ₩82,731 | ₩83,831 | +0.97% | 41.9만 |
|---|
| 2026.01.29 | ₩82,127 | ₩84,501 | ₩81,872 | ₩83,750 | +1.98% | 24만 |
|---|
| 2026.01.28 | ₩82,556 | ₩83,482 | ₩81,792 | ₩81,926 | -0.76% | 23.1만 |
|---|
| 2026.01.27 | ₩81,510 | ₩82,811 | ₩79,954 | ₩82,436 | +1.14% | 21.5만 |
|---|
| 2026.01.26 | ₩83,254 | ₩84,139 | ₩81,872 | ₩82,851 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩85,467 | ₩85,775 | ₩82,328 | ₩83,147 | -2.72% | 25.8만 |
|---|
| 2026.01.22 | ₩86,057 | ₩87,653 | ₩85,923 | ₩86,245 | +0.22% | 27.3만 |
|---|
| 2026.01.21 | ₩82,503 | ₩86,178 | ₩81,550 | ₩85,950 | +4.18% | 23.2만 |
|---|
| 2026.01.20 | ₩81,604 | ₩82,865 | ₩81,604 | ₩81,805 | +0.25% | 21.7만 |
|---|
| 2026.01.16 | ₩83,884 | ₩84,501 | ₩82,851 | ₩82,865 | -1.22% | 24.2만 |
|---|
| 2026.01.15 | ₩82,637 | ₩84,676 | ₩82,422 | ₩84,139 | +1.82% | 22.9만 |
|---|
| 2026.01.14 | ₩80,464 | ₩82,409 | ₩80,437 | ₩82,208 | +2.17% | 13.7만 |
|---|
| 2026.01.13 | ₩80,840 | ₩81,671 | ₩80,209 | ₩80,638 | -0.25% | 31.8만 |
|---|
| 2026.01.12 | ₩81,457 | ₩82,355 | ₩81,188 | ₩81,685 | +0.28% | 31.1만 |
|---|
| 2026.01.09 | ₩82,570 | ₩82,865 | ₩81,792 | ₩82,194 | -0.45% | 19만 |
|---|
| 2026.01.08 | ₩80,907 | ₩83,321 | ₩80,437 | ₩82,543 | +2.02% | 23.9만 |
|---|
| 2026.01.07 | ₩80,075 | ₩81,792 | ₩79,914 | ₩81,483 | +1.76% | 21만 |
|---|
| 2026.01.06 | ₩78,144 | ₩80,732 | ₩78,144 | ₩80,692 | +3.26% | 20.1만 |
|---|
| 2026.01.05 | ₩77,406 | ₩80,088 | ₩77,406 | ₩78,881 | +1.91% | 17.2만 |
|---|
| 2026.01.02 | ₩77,057 | ₩78,425 | ₩76,105 | ₩77,929 | +1.13% | 24.1만 |
|---|
| 2025.12.31 | ₩77,902 | ₩77,969 | ₩76,722 | ₩77,044 | -1.10% | 21만 |
|---|
| 2025.12.30 | ₩78,868 | ₩78,935 | ₩77,634 | ₩77,647 | -1.55% | 13.4만 |
|---|
| 2025.12.29 | ₩79,418 | ₩79,673 | ₩78,345 | ₩78,935 | -0.61% | 12.7만 |
|---|
| 2025.12.26 | ₩79,378 | ₩79,820 | ₩78,787 | ₩79,190 | -0.24% | 9.3만 |
|---|
| 2025.12.24 | ₩79,378 | ₩79,686 | ₩78,667 | ₩79,243 | -0.17% | 7.6만 |
|---|
| 2025.12.23 | ₩79,176 | ₩79,927 | ₩79,163 | ₩79,525 | +0.44% | 17.5만 |
|---|
| 2025.12.22 | ₩80,866 | ₩81,792 | ₩79,431 | ₩79,579 | -1.59% | 27.6만 |
|---|
| 2025.12.19 | ₩81,161 | ₩81,658 | ₩79,820 | ₩80,893 | -0.33% | 77.8만 |
|---|
| 2025.12.18 | ₩82,006 | ₩82,100 | ₩80,249 | ₩81,430 | -0.70% | 21.6만 |
|---|
| 2025.12.17 | ₩80,840 | ₩81,778 | ₩79,981 | ₩81,403 | +0.70% | 20.1만 |
|---|
| 2025.12.16 | ₩80,276 | ₩80,799 | ₩79,646 | ₩80,223 | -0.07% | 29.1만 |
|---|
| 2025.12.15 | ₩81,389 | ₩81,966 | ₩79,901 | ₩80,719 | -0.82% | 23만 |
|---|
| 2025.12.12 | ₩80,933 | ₩81,202 | ₩79,847 | ₩80,518 | -0.51% | 18.2만 |
|---|
| 2025.12.11 | ₩80,437 | ₩82,141 | ₩80,437 | ₩81,416 | +1.22% | 24.1만 |
|---|
| 2025.12.10 | ₩78,506 | ₩81,711 | ₩77,848 | ₩80,719 | +2.82% | 32.3만 |
|---|
| 2025.12.09 | ₩79,391 | ₩81,148 | ₩78,211 | ₩78,613 | -0.98% | 18.8만 |
|---|
| 2025.12.08 | ₩78,854 | ₩80,276 | ₩78,036 | ₩79,673 | +1.04% | 27.5만 |
|---|
| 2025.12.05 | ₩78,117 | ₩78,935 | ₩77,875 | ₩78,693 | +0.74% | 15.3만 |
|---|
| 2025.12.04 | ₩78,063 | ₩78,801 | ₩77,674 | ₩78,533 | +0.60% | 17.9만 |
|---|
| 2025.12.03 | ₩78,237 | ₩78,693 | ₩77,138 | ₩78,546 | +0.39% | 20만 |
|---|
| 2025.12.02 | ₩77,459 | ₩78,184 | ₩77,164 | ₩77,419 | -0.05% | 15.7만 |
|---|
| 2025.12.01 | ₩75,756 | ₩77,862 | ₩75,474 | ₩77,781 | +2.67% | 23.2만 |
|---|
| 2025.11.28 | ₩76,775 | ₩76,775 | ₩75,823 | ₩76,132 | -0.84% | 17.5만 |
|---|
| 2025.11.26 | ₩77,379 | ₩78,170 | ₩76,843 | ₩76,883 | -0.64% | 35.2만 |
|---|
| 2025.11.25 | ₩76,843 | ₩78,922 | ₩76,145 | ₩77,781 | +1.22% | 24.9만 |
|---|
| 2025.11.24 | ₩76,158 | ₩76,614 | ₩75,139 | ₩76,024 | -0.18% | 18.2만 |
|---|
| 2025.11.21 | ₩74,012 | ₩77,191 | ₩74,012 | ₩76,427 | +3.26% | 21.4만 |
|---|
| 2025.11.20 | ₩73,811 | ₩74,468 | ₩72,886 | ₩73,597 | -0.29% | 38.9만 |
|---|
| 2025.11.19 | ₩72,188 | ₩73,194 | ₩71,826 | ₩72,765 | +0.80% | 23.7만 |
|---|
| 2025.11.18 | ₩72,953 | ₩75,152 | ₩71,705 | ₩71,987 | -1.32% | 33.6만 |
|---|
| 2025.11.17 | ₩75,823 | ₩76,078 | ₩72,980 | ₩73,342 | -3.27% | 25만 |
|---|
| 2025.11.14 | ₩75,287 | ₩76,038 | ₩74,133 | ₩75,756 | +0.62% | 13.6만 |
|---|
| 2025.11.13 | ₩76,413 | ₩77,097 | ₩75,072 | ₩75,474 | -1.23% | 18.1만 |
|---|
| 2025.11.12 | ₩76,990 | ₩78,774 | ₩76,574 | ₩76,614 | -0.49% | 20.1만 |
|---|
| 2025.11.11 | ₩76,091 | ₩77,057 | ₩75,434 | ₩76,936 | +1.11% | 9.8만 |
|---|
| 2025.11.10 | ₩76,521 | ₩77,567 | ₩75,528 | ₩75,716 | -1.05% | 18만 |
|---|
| 2025.11.07 | ₩75,528 | ₩76,467 | ₩75,126 | ₩76,252 | +0.96% | 15.7만 |
|---|
| 2025.11.06 | ₩75,340 | ₩76,682 | ₩75,327 | ₩75,488 | +0.20% | 22.7만 |
|---|
| 2025.11.05 | ₩74,455 | ₩76,480 | ₩74,415 | ₩76,038 | +2.13% | 16만 |
|---|
| 2025.11.04 | ₩74,603 | ₩74,978 | ₩74,066 | ₩74,696 | +0.13% | 26.4만 |
|---|
| 2025.11.03 | ₩74,254 | ₩75,112 | ₩72,725 | ₩75,045 | +1.07% | 30.4만 |
|---|
| 2025.10.31 | ₩74,549 | ₩75,112 | ₩73,758 | ₩74,415 | -0.18% | 28.8만 |
|---|
| 2025.10.30 | ₩74,334 | ₩76,065 | ₩74,334 | ₩75,206 | +1.17% | 23.2만 |
|---|
| 2025.10.29 | ₩76,185 | ₩77,312 | ₩74,415 | ₩75,072 | -1.46% | 29.4만 |
|---|
| 2025.10.28 | ₩76,843 | ₩77,527 | ₩75,568 | ₩76,936 | +0.12% | 19만 |
|---|
| 2025.10.27 | ₩77,084 | ₩77,862 | ₩76,118 | ₩76,963 | -0.16% | 21.9만 |
|---|
| 2025.10.24 | ₩76,333 | ₩77,379 | ₩76,132 | ₩76,977 | +0.84% | 13.4만 |
|---|
| 2025.10.23 | ₩75,300 | ₩76,400 | ₩74,643 | ₩75,904 | +0.80% | 15.6만 |
|---|
| 2025.10.22 | ₩75,783 | ₩76,427 | ₩75,059 | ₩75,568 | -0.28% | 18.1만 |
|---|
| 2025.10.21 | ₩75,917 | ₩75,917 | ₩73,583 | ₩75,354 | -0.74% | 26.1만 |
|---|
| 2025.10.20 | ₩74,978 | ₩75,984 | ₩74,965 | ₩75,166 | +0.25% | 23.2만 |
|---|
| 2025.10.17 | ₩74,361 | ₩74,898 | ₩73,315 | ₩74,616 | +0.34% | 23.5만 |
|---|
| 2025.10.16 | ₩76,614 | ₩76,762 | ₩73,234 | ₩73,784 | -3.69% | 31.7만 |
|---|
| 2025.10.15 | ₩78,626 | ₩78,747 | ₩76,883 | ₩77,245 | -1.76% | 18만 |
|---|
| 2025.10.14 | ₩75,018 | ₩78,922 | ₩75,018 | ₩78,439 | +4.56% | 19만 |
|---|
| 2025.10.13 | ₩75,233 | ₩75,649 | ₩73,918 | ₩75,367 | +0.18% | 18.1만 |
|---|
| 2025.10.10 | ₩76,802 | ₩77,862 | ₩74,120 | ₩74,307 | -3.25% | 29.1만 |
|---|