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 | ₩79,134 | ₩79,134 | ₩77,781 | ₩78,504 | -0.80% | 31.5만 |
| 2026.10.08 | ₩78,946 | ₩79,910 | ₩78,424 | ₩79,134 | +0.24% | 33.3만 |
| 2026.10.07 | ₩79,375 | ₩79,736 | ₩78,571 | ₩79,294 | -0.10% | 31.8만 |
| 2026.10.06 | ₩80,580 | ₩81,022 | ₩79,776 | ₩79,776 | -1.00% | 19.8만 |
| 2026.10.05 | ₩81,209 | ₩81,276 | ₩80,192 | ₩80,513 | -0.86% | 30.7만 |
| 2026.10.02 | ₩80,714 | ₩82,026 | ₩80,714 | ₩81,263 | +0.68% | 28.5만 |
| 2026.10.01 | ₩79,107 | ₩80,433 | ₩78,357 | ₩80,245 | +1.44% | 23.3만 |
| 2026.09.30 | ₩80,245 | ₩80,821 | ₩79,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,723 |
| -0.65% |
| 29만 |
| 2026.09.29 | ₩81,075 | ₩81,638 | ₩79,683 | ₩80,111 | -1.19% | 22.6만 |
|---|
| 2026.09.28 | ₩82,267 | ₩82,401 | ₩80,982 | ₩80,995 | -1.55% | 23.4만 |
|---|
| 2026.09.25 | ₩81,477 | ₩82,615 | ₩81,397 | ₩82,441 | +1.18% | 41.4만 |
|---|
| 2026.09.24 | ₩81,624 | ₩81,972 | ₩80,740 | ₩81,330 | -0.36% | 25만 |
|---|
| 2026.09.23 | ₩81,731 | ₩82,146 | ₩81,263 | ₩81,263 | -0.57% | 28.4만 |
|---|
| 2026.09.22 | ₩82,628 | ₩83,044 | ₩81,865 | ₩81,865 | -0.92% | 51.7만 |
|---|
| 2026.09.21 | ₩83,271 | ₩83,726 | ₩81,691 | ₩81,798 | -1.77% | 32만 |
|---|
| 2026.09.18 | ₩83,418 | ₩83,445 | ₩82,106 | ₩83,017 | -0.48% | 87.7만 |
|---|
| 2026.09.17 | ₩84,356 | ₩84,597 | ₩83,485 | ₩83,485 | -1.03% | 21.7만 |
|---|
| 2026.09.16 | ₩84,128 | ₩84,436 | ₩82,816 | ₩84,048 | -0.10% | 45.5만 |
|---|
| 2026.09.15 | ₩84,088 | ₩84,985 | ₩83,499 | ₩83,967 | -0.14% | 27.7만 |
|---|
| 2026.09.14 | ₩84,008 | ₩85,199 | ₩83,753 | ₩84,811 | +0.96% | 27.3만 |
|---|
| 2026.09.11 | ₩84,932 | ₩84,932 | ₩83,365 | ₩83,740 | -1.40% | 25만 |
|---|
| 2026.09.10 | ₩83,231 | ₩84,342 | ₩82,642 | ₩83,954 | +0.87% | 17.9만 |
|---|
| 2026.09.09 | ₩83,834 | ₩84,222 | ₩83,218 | ₩83,566 | -0.32% | 26.3만 |
|---|
| 2026.09.08 | ₩84,918 | ₩85,186 | ₩84,530 | ₩84,557 | -0.43% | 14.4만 |
|---|
| 2026.09.04 | ₩84,811 | ₩85,976 | ₩84,811 | ₩85,494 | +0.81% | 10.7만 |
|---|
| 2026.09.03 | ₩85,159 | ₩85,762 | ₩84,490 | ₩85,012 | -0.17% | 26만 |
|---|
| 2026.09.02 | ₩83,512 | ₩84,918 | ₩83,084 | ₩84,342 | +0.99% | 29.5만 |
|---|
| 2026.09.01 | ₩83,646 | ₩84,021 | ₩82,414 | ₩82,936 | -0.85% | 19.5만 |
|---|
| 2026.08.31 | ₩84,570 | ₩84,570 | ₩83,365 | ₩84,021 | -0.65% | 19.7만 |
|---|
| 2026.08.28 | ₩84,664 | ₩85,092 | ₩84,249 | ₩84,570 | -0.11% | 14.7만 |
|---|
| 2026.08.27 | ₩83,914 | ₩84,677 | ₩83,258 | ₩84,463 | +0.65% | 12.5만 |
|---|
| 2026.08.26 | ₩84,530 | ₩84,972 | ₩84,061 | ₩84,570 | +0.05% | 17.4만 |
|---|
| 2026.08.25 | ₩84,490 | ₩84,744 | ₩84,008 | ₩84,262 | -0.27% | 15.6만 |
|---|
| 2026.08.24 | ₩85,065 | ₩85,896 | ₩84,369 | ₩84,383 | -0.80% | 14.6만 |
|---|
| 2026.08.21 | ₩85,213 | ₩85,507 | ₩84,275 | ₩85,106 | -0.13% | 16만 |
|---|
| 2026.08.20 | ₩83,874 | ₩84,878 | ₩83,726 | ₩84,530 | +0.78% | 30.1만 |
|---|
| 2026.08.19 | ₩86,860 | ₩87,114 | ₩84,235 | ₩84,543 | -2.67% | 21.4만 |
|---|
| 2026.08.18 | ₩87,261 | ₩87,261 | ₩86,110 | ₩86,511 | -0.86% | 11.8만 |
|---|
| 2026.08.17 | ₩87,623 | ₩88,453 | ₩87,007 | ₩87,047 | -0.66% | 19.9만 |
|---|
| 2026.08.14 | ₩87,703 | ₩88,640 | ₩87,703 | ₩88,158 | +0.52% | 14.4만 |
|---|
| 2026.08.13 | ₩87,917 | ₩88,212 | ₩87,382 | ₩87,931 | +0.02% | 15.9만 |
|---|
| 2026.08.12 | ₩87,449 | ₩88,239 | ₩86,672 | ₩87,194 | -0.29% | 17.5만 |
|---|
| 2026.08.11 | ₩86,337 | ₩87,288 | ₩85,788 | ₩86,873 | +0.62% | 18.7만 |
|---|
| 2026.08.10 | ₩86,297 | ₩86,913 | ₩85,414 | ₩85,735 | -0.65% | 18.8만 |
|---|
| 2026.08.07 | ₩87,060 | ₩87,743 | ₩86,632 | ₩86,833 | -0.26% | 16.2만 |
|---|
| 2026.08.06 | ₩89,377 | ₩89,966 | ₩87,355 | ₩87,462 | -2.14% | 21.2만 |
|---|
| 2026.08.05 | ₩89,337 | ₩89,872 | ₩88,319 | ₩88,507 | -0.93% | 14.7만 |
|---|
| 2026.08.04 | ₩89,698 | ₩90,542 | ₩88,386 | ₩89,377 | -0.36% | 27.1만 |
|---|
| 2026.08.03 | ₩86,525 | ₩89,337 | ₩85,681 | ₩89,096 | +2.97% | 41.9만 |
|---|
| 2026.07.31 | ₩87,636 | ₩87,690 | ₩85,199 | ₩86,779 | -0.98% | 31.7만 |
|---|
| 2026.07.30 | ₩86,364 | ₩87,516 | ₩85,266 | ₩87,141 | +0.90% | 24.9만 |
|---|
| 2026.07.29 | ₩85,869 | ₩87,489 | ₩85,199 | ₩86,270 | +0.47% | 31.6만 |
|---|
| 2026.07.28 | ₩86,445 | ₩87,877 | ₩83,914 | ₩86,699 | +0.29% | 34.3만 |
|---|
| 2026.07.27 | ₩90,435 | ₩91,238 | ₩89,136 | ₩89,163 | -1.41% | 27.1만 |
|---|
| 2026.07.24 | ₩89,685 | ₩90,930 | ₩89,364 | ₩90,033 | +0.39% | 26.1만 |
|---|
| 2026.07.23 | ₩88,989 | ₩89,671 | ₩88,319 | ₩89,364 | +0.42% | 26.3만 |
|---|
| 2026.07.22 | ₩90,314 | ₩90,595 | ₩89,497 | ₩89,993 | -0.36% | 20.9만 |
|---|
| 2026.07.21 | ₩90,636 | ₩90,930 | ₩89,618 | ₩90,810 | +0.19% | 25.6만 |
|---|
| 2026.07.20 | ₩92,149 | ₩92,202 | ₩90,703 | ₩90,957 | -1.29% | 20.4만 |
|---|
| 2026.07.17 | ₩93,621 | ₩94,719 | ₩91,546 | ₩92,189 | -1.53% | 41.4만 |
|---|
| 2026.07.16 | ₩91,988 | ₩95,215 | ₩91,988 | ₩95,054 | +3.33% | 43.6만 |
|---|
| 2026.07.15 | ₩91,359 | ₩92,738 | ₩90,743 | ₩92,068 | +0.78% | 32.7만 |
|---|
| 2026.07.14 | ₩90,622 | ₩91,426 | ₩90,180 | ₩90,890 | +0.30% | 29.8만 |
|---|
| 2026.07.13 | ₩89,658 | ₩90,743 | ₩89,283 | ₩90,636 | +1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩88,841 | ₩89,792 | ₩88,694 | ₩89,417 | +0.65% | 18만 |
|---|
| 2026.07.09 | ₩87,596 | ₩89,216 | ₩87,101 | ₩88,761 | +1.33% | 24.7만 |
|---|
| 2026.07.08 | ₩88,614 | ₩88,868 | ₩87,248 | ₩87,449 | -1.31% | 29만 |
|---|
| 2026.07.07 | ₩91,118 | ₩91,305 | ₩89,430 | ₩89,511 | -1.76% | 17.3만 |
|---|
| 2026.07.06 | ₩90,461 | ₩91,010 | ₩89,752 | ₩90,528 | +0.07% | 14.8만 |
|---|
| 2026.07.02 | ₩92,216 | ₩92,698 | ₩89,738 | ₩90,528 | -1.83% | 22.5만 |
|---|
| 2026.07.01 | ₩90,314 | ₩92,082 | ₩89,671 | ₩91,653 | +1.48% | 25만 |
|---|
| 2026.06.30 | ₩89,283 | ₩90,127 | ₩88,881 | ₩89,872 | +0.66% | 25.1만 |
|---|
| 2026.06.29 | ₩89,310 | ₩90,274 | ₩88,774 | ₩89,471 | +0.18% | 53.1만 |
|---|
| 2026.06.26 | ₩91,051 | ₩91,827 | ₩89,913 | ₩90,341 | -0.78% | 147.7만 |
|---|
| 2026.06.25 | ₩88,935 | ₩90,984 | ₩88,908 | ₩90,689 | +1.97% | 46.6만 |
|---|
| 2026.06.24 | ₩86,204 | ₩89,377 | ₩86,204 | ₩89,176 | +3.45% | 54.3만 |
|---|
| 2026.06.23 | ₩85,521 | ₩86,498 | ₩84,985 | ₩86,471 | +1.11% | 35.5만 |
|---|
| 2026.06.22 | ₩82,816 | ₩85,373 | ₩82,816 | ₩85,025 | +2.67% | 29.8만 |
|---|
| 2026.06.18 | ₩82,575 | ₩83,566 | ₩82,173 | ₩83,472 | +1.09% | 74.6만 |
|---|
| 2026.06.17 | ₩83,820 | ₩84,865 | ₩81,383 | ₩81,999 | -2.17% | 43.8만 |
|---|
| 2026.06.16 | ₩87,328 | ₩87,409 | ₩84,342 | ₩84,490 | -3.25% | 70.8만 |
|---|
| 2026.06.15 | ₩88,212 | ₩89,310 | ₩85,882 | ₩86,364 | -2.09% | 34.8만 |
|---|
| 2026.06.12 | ₩88,172 | ₩89,698 | ₩86,819 | ₩88,614 | +0.50% | 30.4만 |
|---|
| 2026.06.11 | ₩87,770 | ₩88,011 | ₩86,578 | ₩87,502 | -0.31% | 19.5만 |
|---|
| 2026.06.10 | ₩87,168 | ₩87,877 | ₩86,458 | ₩86,927 | -0.28% | 27만 |
|---|
| 2026.06.09 | ₩86,364 | ₩88,507 | ₩86,257 | ₩86,726 | +0.42% | 24.7만 |
|---|
| 2026.06.08 | ₩85,775 | ₩86,217 | ₩84,878 | ₩85,561 | -0.25% | 20만 |
|---|
| 2026.06.05 | ₩85,400 | ₩86,177 | ₩84,021 | ₩85,146 | -0.30% | 22.5만 |
|---|
| 2026.06.04 | ₩83,740 | ₩85,159 | ₩83,164 | ₩84,958 | +1.46% | 22만 |
|---|
| 2026.06.03 | ₩84,155 | ₩84,503 | ₩82,294 | ₩82,374 | -2.12% | 23.7만 |
|---|
| 2026.06.02 | ₩83,325 | ₩85,146 | ₩83,325 | ₩84,583 | +1.51% | 23.4만 |
|---|
| 2026.06.01 | ₩84,597 | ₩84,597 | ₩83,244 | ₩83,954 | -0.76% | 24.4만 |
|---|
| 2026.05.29 | ₩85,976 | ₩87,034 | ₩85,173 | ₩85,213 | -0.89% | 30.6만 |
|---|
| 2026.05.28 | ₩85,306 | ₩86,257 | ₩84,369 | ₩86,096 | +0.93% | 21.4만 |
|---|
| 2026.05.27 | ₩87,007 | ₩87,569 | ₩85,507 | ₩85,748 | -1.45% | 22만 |
|---|
| 2026.05.26 | ₩85,280 | ₩86,806 | ₩85,280 | ₩86,726 | +1.70% | 21.1만 |
|---|
| 2026.05.22 | ₩84,543 | ₩85,480 | ₩84,168 | ₩84,905 | +0.43% | 23.2만 |
|---|
| 2026.05.21 | ₩84,771 | ₩84,972 | ₩83,900 | ₩84,570 | -0.24% | 24.7만 |
|---|
| 2026.05.20 | ₩83,606 | ₩86,043 | ₩83,579 | ₩85,333 | +2.07% | 20.6만 |
|---|
| 2026.05.19 | ₩83,432 | ₩84,182 | ₩82,816 | ₩83,566 | +0.16% | 16.4만 |
|---|
| 2026.05.18 | ₩83,057 | ₩84,463 | ₩82,883 | ₩83,633 | +0.69% | 16.3만 |
|---|
| 2026.05.15 | ₩83,325 | ₩83,834 | ₩82,347 | ₩82,642 | -0.82% | 38.1만 |
|---|
| 2026.05.14 | ₩82,749 | ₩83,472 | ₩82,347 | ₩83,311 | +0.68% | 53.1만 |
|---|
| 2026.05.13 | ₩83,392 | ₩83,820 | ₩81,986 | ₩82,026 | -1.64% | 34.9만 |
|---|
| 2026.05.12 | ₩83,713 | ₩84,436 | ₩81,597 | ₩83,619 | -0.11% | 28.5만 |
|---|
| 2026.05.11 | ₩85,882 | ₩85,976 | ₩83,285 | ₩83,633 | -2.62% | 19.3만 |
|---|
| 2026.05.08 | ₩86,096 | ₩86,096 | ₩85,012 | ₩85,641 | -0.53% | 11.1만 |
|---|
| 2026.05.07 | ₩85,762 | ₩86,110 | ₩84,369 | ₩85,521 | -0.28% | 16.8만 |
|---|
| 2026.05.06 | ₩86,016 | ₩86,177 | ₩85,025 | ₩85,547 | -0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩84,704 | ₩85,695 | ₩84,342 | ₩85,159 | +0.54% | 17.5만 |
|---|
| 2026.05.04 | ₩84,476 | ₩85,052 | ₩83,445 | ₩84,168 | -0.36% | 15.6만 |
|---|
| 2026.05.01 | ₩85,213 | ₩86,297 | ₩83,941 | ₩85,186 | -0.03% | 20.2만 |
|---|
| 2026.04.30 | ₩82,896 | ₩85,320 | ₩82,896 | ₩84,838 | +2.34% | 29.6만 |
|---|
| 2026.04.29 | ₩84,891 | ₩85,708 | ₩82,977 | ₩83,325 | -1.85% | 23.7만 |
|---|
| 2026.04.28 | ₩84,851 | ₩86,177 | ₩84,516 | ₩84,583 | -0.32% | 19.9만 |
|---|
| 2026.04.27 | ₩83,552 | ₩85,159 | ₩83,285 | ₩84,583 | +1.23% | 22.2만 |
|---|
| 2026.04.24 | ₩84,235 | ₩84,530 | ₩83,285 | ₩83,445 | -0.94% | 15.5만 |
|---|
| 2026.04.23 | ₩83,914 | ₩84,798 | ₩83,204 | ₩84,516 | +0.72% | 13.8만 |
|---|
| 2026.04.22 | ₩84,155 | ₩84,597 | ₩83,499 | ₩83,606 | -0.65% | 18.3만 |
|---|
| 2026.04.21 | ₩84,771 | ₩84,932 | ₩83,753 | ₩83,954 | -0.96% | 21.4만 |
|---|
| 2026.04.20 | ₩84,289 | ₩85,547 | ₩84,075 | ₩84,851 | +0.67% | 15만 |
|---|
| 2026.04.17 | ₩83,686 | ₩85,842 | ₩83,338 | ₩84,771 | +1.30% | 19.8만 |
|---|
| 2026.04.16 | ₩82,361 | ₩83,526 | ₩81,986 | ₩82,562 | +0.24% | 15.8만 |
|---|
| 2026.04.15 | ₩82,776 | ₩83,070 | ₩81,303 | ₩82,669 | -0.13% | 23만 |
|---|
| 2026.04.14 | ₩83,927 | ₩83,927 | ₩82,923 | ₩83,003 | -1.10% | 13.5만 |
|---|
| 2026.04.13 | ₩83,258 | ₩84,476 | ₩82,347 | ₩84,329 | +1.29% | 22.6만 |
|---|
| 2026.04.10 | ₩83,619 | ₩84,275 | ₩82,307 | ₩83,619 | 0.00% | 24.5만 |
|---|
| 2026.04.09 | ₩81,838 | ₩84,275 | ₩81,838 | ₩83,780 | +2.37% | 24.2만 |
|---|
| 2026.04.08 | ₩83,244 | ₩84,048 | ₩82,106 | ₩82,267 | -1.17% | 32.6만 |
|---|
| 2026.04.07 | ₩80,165 | ₩81,102 | ₩80,098 | ₩80,861 | +0.87% | 17.3만 |
|---|
| 2026.04.06 | ₩79,227 | ₩80,459 | ₩78,853 | ₩80,406 | +1.49% | 13.5만 |
|---|
| 2026.04.02 | ₩78,772 | ₩80,366 | ₩78,156 | ₩79,589 | +1.04% | 22.5만 |
|---|
| 2026.04.01 | ₩78,799 | ₩80,071 | ₩78,799 | ₩79,522 | +0.92% | 26.9만 |
|---|
| 2026.03.31 | ₩78,317 | ₩78,625 | ₩76,911 | ₩78,531 | +0.27% | 30.8만 |
|---|
| 2026.03.30 | ₩76,750 | ₩77,406 | ₩75,960 | ₩77,206 | +0.59% | 22.4만 |
|---|
| 2026.03.27 | ₩77,206 | ₩77,286 | ₩75,813 | ₩76,054 | -1.49% | 27.5만 |
|---|
| 2026.03.26 | ₩76,670 | ₩77,942 | ₩76,643 | ₩77,540 | +1.14% | 17.6만 |
|---|
| 2026.03.25 | ₩77,822 | ₩78,384 | ₩75,840 | ₩77,139 | -0.88% | 21.1만 |
|---|
| 2026.03.24 | ₩75,759 | ₩77,647 | ₩75,759 | ₩76,737 | +1.29% | 32.6만 |
|---|
| 2026.03.23 | ₩77,393 | ₩78,772 | ₩76,603 | ₩76,670 | -0.93% | 30.4만 |
|---|
| 2026.03.20 | ₩75,907 | ₩75,907 | ₩74,434 | ₩75,371 | -0.71% | 75.6만 |
|---|
| 2026.03.19 | ₩74,126 | ₩75,840 | ₩73,510 | ₩75,251 | +1.52% | 31.6만 |
|---|
| 2026.03.18 | ₩75,585 | ₩75,746 | ₩74,246 | ₩74,461 | -1.49% | 37.4만 |
|---|
| 2026.03.17 | ₩77,406 | ₩77,795 | ₩75,438 | ₩75,840 | -2.02% | 23.8만 |
|---|
| 2026.03.16 | ₩77,313 | ₩77,647 | ₩76,724 | ₩76,791 | -0.68% | 23.8만 |
|---|
| 2026.03.13 | ₩77,259 | ₩77,500 | ₩76,108 | ₩76,884 | -0.49% | 28.7만 |
|---|
| 2026.03.12 | ₩75,759 | ₩77,299 | ₩75,425 | ₩76,657 | +1.18% | 28.3만 |
|---|
| 2026.03.11 | ₩77,514 | ₩78,183 | ₩76,362 | ₩77,152 | -0.47% | 19.3만 |
|---|
| 2026.03.10 | ₩77,460 | ₩79,576 | ₩76,697 | ₩77,862 | +0.52% | 23.7만 |
|---|
| 2026.03.09 | ₩77,607 | ₩78,478 | ₩75,478 | ₩78,063 | +0.59% | 22.9만 |
|---|
| 2026.03.06 | ₩78,786 | ₩79,241 | ₩77,152 | ₩78,879 | +0.12% | 21만 |
|---|
| 2026.03.05 | ₩80,687 | ₩81,785 | ₩79,643 | ₩80,325 | -0.45% | 17.9만 |
|---|
| 2026.03.04 | ₩82,173 | ₩82,642 | ₩81,691 | ₩81,772 | -0.49% | 23.6만 |
|---|
| 2026.03.03 | ₩79,924 | ₩82,227 | ₩79,254 | ₩81,852 | +2.41% | 24.7만 |
|---|
| 2026.03.02 | ₩79,361 | ₩82,468 | ₩79,134 | ₩81,651 | +2.89% | 19.9만 |
|---|
| 2026.02.27 | ₩82,869 | ₩82,936 | ₩80,620 | ₩81,075 | -2.17% | 29.6만 |
|---|
| 2026.02.26 | ₩85,815 | ₩86,766 | ₩83,820 | ₩84,356 | -1.70% | 19.3만 |
|---|
| 2026.02.25 | ₩84,101 | ₩85,922 | ₩84,101 | ₩85,186 | +1.29% | 21.6만 |
|---|
| 2026.02.24 | ₩84,088 | ₩85,561 | ₩83,847 | ₩84,128 | +0.05% | 22.6만 |
|---|
| 2026.02.23 | ₩86,886 | ₩86,913 | ₩83,673 | ₩84,088 | -3.22% | 35.4만 |
|---|
| 2026.02.20 | ₩86,793 | ₩87,770 | ₩85,869 | ₩87,020 | +0.26% | 27.7만 |
|---|
| 2026.02.19 | ₩84,597 | ₩86,967 | ₩84,155 | ₩86,645 | +2.42% | 20.4만 |
|---|
| 2026.02.18 | ₩87,770 | ₩89,096 | ₩85,159 | ₩85,588 | -2.49% | 21.3만 |
|---|
| 2026.02.17 | ₩89,163 | ₩89,712 | ₩87,034 | ₩87,917 | -1.40% | 23.4만 |
|---|
| 2026.02.13 | ₩88,225 | ₩89,430 | ₩87,368 | ₩88,828 | +0.68% | 19.5만 |
|---|
| 2026.02.12 | ₩89,511 | ₩90,381 | ₩87,489 | ₩88,466 | -1.17% | 33.6만 |
|---|
| 2026.02.11 | ₩89,671 | ₩90,046 | ₩87,850 | ₩88,761 | -1.02% | 20.7만 |
|---|
| 2026.02.10 | ₩89,123 | ₩90,354 | ₩88,172 | ₩88,948 | -0.20% | 33만 |
|---|
| 2026.02.09 | ₩88,507 | ₩90,381 | ₩88,306 | ₩89,404 | +1.01% | 23.1만 |
|---|
| 2026.02.06 | ₩88,078 | ₩89,430 | ₩88,078 | ₩88,895 | +0.93% | 25만 |
|---|
| 2026.02.05 | ₩87,650 | ₩88,158 | ₩86,994 | ₩87,556 | -0.11% | 24.9만 |
|---|
| 2026.02.04 | ₩87,034 | ₩88,373 | ₩86,324 | ₩87,355 | +0.37% | 26.1만 |
|---|
| 2026.02.03 | ₩85,373 | ₩87,395 | ₩85,253 | ₩86,230 | +1.00% | 26.3만 |
|---|
| 2026.02.02 | ₩83,954 | ₩86,029 | ₩83,218 | ₩85,373 | +1.69% | 22.1만 |
|---|
| 2026.01.30 | ₩82,883 | ₩84,115 | ₩82,588 | ₩83,686 | +0.97% | 41.9만 |
|---|
| 2026.01.29 | ₩81,986 | ₩84,356 | ₩81,731 | ₩83,606 | +1.98% | 24만 |
|---|
| 2026.01.28 | ₩82,414 | ₩83,338 | ₩81,651 | ₩81,785 | -0.76% | 23.1만 |
|---|
| 2026.01.27 | ₩81,370 | ₩82,669 | ₩79,817 | ₩82,294 | +1.14% | 21.5만 |
|---|
| 2026.01.26 | ₩83,110 | ₩83,994 | ₩81,731 | ₩82,709 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩85,320 | ₩85,628 | ₩82,187 | ₩83,003 | -2.72% | 25.8만 |
|---|
| 2026.01.22 | ₩85,909 | ₩87,502 | ₩85,775 | ₩86,096 | +0.22% | 27.3만 |
|---|
| 2026.01.21 | ₩82,361 | ₩86,029 | ₩81,410 | ₩85,802 | +4.18% | 23.2만 |
|---|
| 2026.01.20 | ₩81,464 | ₩82,722 | ₩81,464 | ₩81,664 | +0.25% | 21.7만 |
|---|
| 2026.01.16 | ₩83,740 | ₩84,356 | ₩82,709 | ₩82,722 | -1.22% | 24.2만 |
|---|
| 2026.01.15 | ₩82,495 | ₩84,530 | ₩82,280 | ₩83,994 | +1.82% | 22.9만 |
|---|
| 2026.01.14 | ₩80,325 | ₩82,267 | ₩80,299 | ₩82,066 | +2.17% | 13.7만 |
|---|
| 2026.01.13 | ₩80,700 | ₩81,530 | ₩80,071 | ₩80,499 | -0.25% | 31.8만 |
|---|
| 2026.01.12 | ₩81,316 | ₩82,213 | ₩81,048 | ₩81,544 | +0.28% | 31.1만 |
|---|
| 2026.01.09 | ₩82,428 | ₩82,722 | ₩81,651 | ₩82,053 | -0.45% | 19만 |
|---|
| 2026.01.08 | ₩80,767 | ₩83,177 | ₩80,299 | ₩82,401 | +2.02% | 23.9만 |
|---|
| 2026.01.07 | ₩79,937 | ₩81,651 | ₩79,776 | ₩81,343 | +1.76% | 21만 |
|---|
| 2026.01.06 | ₩78,009 | ₩80,593 | ₩78,009 | ₩80,553 | +3.26% | 20.1만 |
|---|
| 2026.01.05 | ₩77,273 | ₩79,950 | ₩77,273 | ₩78,745 | +1.91% | 17.2만 |
|---|
| 2026.01.02 | ₩76,924 | ₩78,290 | ₩75,974 | ₩77,795 | +1.13% | 24.1만 |
|---|
| 2025.12.31 | ₩77,768 | ₩77,835 | ₩76,590 | ₩76,911 | -1.10% | 21만 |
|---|
| 2025.12.30 | ₩78,732 | ₩78,799 | ₩77,500 | ₩77,514 | -1.55% | 13.4만 |
|---|
| 2025.12.29 | ₩79,281 | ₩79,535 | ₩78,210 | ₩78,799 | -0.61% | 12.7만 |
|---|
| 2025.12.26 | ₩79,241 | ₩79,683 | ₩78,652 | ₩79,053 | -0.24% | 9.3만 |
|---|
| 2025.12.24 | ₩79,241 | ₩79,549 | ₩78,531 | ₩79,107 | -0.17% | 7.6만 |
|---|
| 2025.12.23 | ₩79,040 | ₩79,790 | ₩79,027 | ₩79,388 | +0.44% | 17.5만 |
|---|
| 2025.12.22 | ₩80,727 | ₩81,651 | ₩79,294 | ₩79,442 | -1.59% | 27.6만 |
|---|
| 2025.12.19 | ₩81,022 | ₩81,517 | ₩79,683 | ₩80,754 | -0.33% | 77.8만 |
|---|
| 2025.12.18 | ₩81,865 | ₩81,959 | ₩80,111 | ₩81,289 | -0.70% | 21.6만 |
|---|
| 2025.12.17 | ₩80,700 | ₩81,638 | ₩79,843 | ₩81,263 | +0.70% | 20.1만 |
|---|
| 2025.12.16 | ₩80,138 | ₩80,660 | ₩79,509 | ₩80,084 | -0.07% | 29.1만 |
|---|
| 2025.12.15 | ₩81,249 | ₩81,825 | ₩79,763 | ₩80,580 | -0.82% | 23만 |
|---|
| 2025.12.12 | ₩80,794 | ₩81,062 | ₩79,709 | ₩80,379 | -0.51% | 18.2만 |
|---|
| 2025.12.11 | ₩80,299 | ₩81,999 | ₩80,299 | ₩81,276 | +1.22% | 24.1만 |
|---|
| 2025.12.10 | ₩78,370 | ₩81,571 | ₩77,714 | ₩80,580 | +2.82% | 32.3만 |
|---|
| 2025.12.09 | ₩79,254 | ₩81,008 | ₩78,076 | ₩78,478 | -0.98% | 18.8만 |
|---|
| 2025.12.08 | ₩78,719 | ₩80,138 | ₩77,902 | ₩79,535 | +1.04% | 27.5만 |
|---|
| 2025.12.05 | ₩77,982 | ₩78,799 | ₩77,741 | ₩78,558 | +0.74% | 15.3만 |
|---|
| 2025.12.04 | ₩77,929 | ₩78,665 | ₩77,540 | ₩78,397 | +0.60% | 17.9만 |
|---|
| 2025.12.03 | ₩78,103 | ₩78,558 | ₩77,005 | ₩78,411 | +0.39% | 20만 |
|---|
| 2025.12.02 | ₩77,326 | ₩78,049 | ₩77,032 | ₩77,286 | -0.05% | 15.7만 |
|---|
| 2025.12.01 | ₩75,626 | ₩77,728 | ₩75,344 | ₩77,647 | +2.67% | 23.2만 |
|---|
| 2025.11.28 | ₩76,643 | ₩76,643 | ₩75,693 | ₩76,001 | -0.84% | 17.5만 |
|---|
| 2025.11.26 | ₩77,246 | ₩78,036 | ₩76,710 | ₩76,750 | -0.64% | 35.2만 |
|---|
| 2025.11.25 | ₩76,710 | ₩78,786 | ₩76,014 | ₩77,647 | +1.22% | 24.9만 |
|---|
| 2025.11.24 | ₩76,027 | ₩76,483 | ₩75,010 | ₩75,893 | -0.18% | 18.2만 |
|---|
| 2025.11.21 | ₩73,885 | ₩77,058 | ₩73,885 | ₩76,295 | +3.26% | 21.4만 |
|---|
| 2025.11.20 | ₩73,684 | ₩74,340 | ₩72,760 | ₩73,470 | -0.29% | 38.9만 |
|---|
| 2025.11.19 | ₩72,064 | ₩73,068 | ₩71,702 | ₩72,640 | +0.80% | 23.7만 |
|---|
| 2025.11.18 | ₩72,827 | ₩75,023 | ₩71,582 | ₩71,863 | -1.32% | 33.6만 |
|---|
| 2025.11.17 | ₩75,693 | ₩75,947 | ₩72,854 | ₩73,215 | -3.27% | 25만 |
|---|
| 2025.11.14 | ₩75,157 | ₩75,907 | ₩74,005 | ₩75,626 | +0.62% | 13.6만 |
|---|
| 2025.11.13 | ₩76,282 | ₩76,965 | ₩74,943 | ₩75,344 | -1.23% | 18.1만 |
|---|
| 2025.11.12 | ₩76,857 | ₩78,638 | ₩76,442 | ₩76,483 | -0.49% | 20.1만 |
|---|
| 2025.11.11 | ₩75,960 | ₩76,924 | ₩75,304 | ₩76,804 | +1.11% | 9.8만 |
|---|
| 2025.11.10 | ₩76,389 | ₩77,433 | ₩75,398 | ₩75,585 | -1.05% | 18만 |
|---|
| 2025.11.07 | ₩75,398 | ₩76,335 | ₩74,996 | ₩76,121 | +0.96% | 15.7만 |
|---|
| 2025.11.06 | ₩75,211 | ₩76,549 | ₩75,197 | ₩75,358 | +0.20% | 22.7만 |
|---|
| 2025.11.05 | ₩74,327 | ₩76,349 | ₩74,287 | ₩75,907 | +2.13% | 16만 |
|---|
| 2025.11.04 | ₩74,474 | ₩74,849 | ₩73,938 | ₩74,568 | +0.13% | 26.4만 |
|---|
| 2025.11.03 | ₩74,126 | ₩74,983 | ₩72,599 | ₩74,916 | +1.07% | 30.4만 |
|---|
| 2025.10.31 | ₩74,421 | ₩74,983 | ₩73,631 | ₩74,287 | -0.18% | 28.8만 |
|---|
| 2025.10.30 | ₩74,206 | ₩75,934 | ₩74,206 | ₩75,077 | +1.17% | 23.2만 |
|---|
| 2025.10.29 | ₩76,054 | ₩77,179 | ₩74,287 | ₩74,943 | -1.46% | 29.4만 |
|---|
| 2025.10.28 | ₩76,710 | ₩77,393 | ₩75,438 | ₩76,804 | +0.12% | 19만 |
|---|
| 2025.10.27 | ₩76,951 | ₩77,728 | ₩75,987 | ₩76,831 | -0.16% | 21.9만 |
|---|
| 2025.10.24 | ₩76,201 | ₩77,246 | ₩76,001 | ₩76,844 | +0.84% | 13.4만 |
|---|
| 2025.10.23 | ₩75,170 | ₩76,268 | ₩74,514 | ₩75,773 | +0.80% | 15.6만 |
|---|
| 2025.10.22 | ₩75,652 | ₩76,295 | ₩74,929 | ₩75,438 | -0.28% | 18.1만 |
|---|
| 2025.10.21 | ₩75,786 | ₩75,786 | ₩73,456 | ₩75,224 | -0.74% | 26.1만 |
|---|
| 2025.10.20 | ₩74,849 | ₩75,853 | ₩74,836 | ₩75,036 | +0.25% | 23.2만 |
|---|
| 2025.10.17 | ₩74,233 | ₩74,769 | ₩73,189 | ₩74,487 | +0.34% | 23.5만 |
|---|
| 2025.10.16 | ₩76,483 | ₩76,630 | ₩73,108 | ₩73,657 | -3.69% | 31.7만 |
|---|
| 2025.10.15 | ₩78,491 | ₩78,612 | ₩76,750 | ₩77,112 | -1.76% | 18만 |
|---|
| 2025.10.14 | ₩74,889 | ₩78,786 | ₩74,889 | ₩78,304 | +4.56% | 19만 |
|---|
| 2025.10.13 | ₩75,103 | ₩75,518 | ₩73,791 | ₩75,237 | +0.18% | 18.1만 |
|---|
| 2025.10.10 | ₩76,670 | ₩77,728 | ₩73,992 | ₩74,179 | -3.25% | 29.1만 |
|---|