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 | ₩79,274 | ₩79,274 | ₩77,920 | ₩78,644 | -0.80% | 31.5만 |
| 2026.10.08 | ₩79,087 | ₩80,052 | ₩78,563 | ₩79,274 | +0.24% | 33.3만 |
| 2026.10.07 | ₩79,516 | ₩79,878 | ₩78,711 | ₩79,435 | -0.10% | 31.8만 |
| 2026.10.06 | ₩80,723 | ₩81,166 | ₩79,918 | ₩79,918 | -1.00% | 19.8만 |
| 2026.10.05 | ₩81,353 | ₩81,421 | ₩80,334 | ₩80,656 | -0.86% | 30.7만 |
| 2026.10.02 | ₩80,857 | ₩82,172 | ₩80,857 | ₩81,407 | +0.68% | 28.5만 |
| 2026.10.01 | ₩79,248 | ₩80,575 | ₩78,496 | ₩80,388 | +1.44% | 23.3만 |
| 2026.09.30 | ₩80,388 | ₩80,964 | ₩79,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,865 |
| -0.65% |
| 29만 |
| 2026.09.29 | ₩81,219 | ₩81,783 | ₩79,824 | ₩80,254 | -1.19% | 22.6만 |
|---|
| 2026.09.28 | ₩82,413 | ₩82,547 | ₩81,125 | ₩81,139 | -1.55% | 23.4만 |
|---|
| 2026.09.25 | ₩81,622 | ₩82,762 | ₩81,541 | ₩82,588 | +1.18% | 41.4만 |
|---|
| 2026.09.24 | ₩81,769 | ₩82,118 | ₩80,884 | ₩81,474 | -0.36% | 25만 |
|---|
| 2026.09.23 | ₩81,877 | ₩82,292 | ₩81,407 | ₩81,407 | -0.57% | 28.4만 |
|---|
| 2026.09.22 | ₩82,775 | ₩83,191 | ₩82,011 | ₩82,011 | -0.92% | 51.7만 |
|---|
| 2026.09.21 | ₩83,419 | ₩83,875 | ₩81,836 | ₩81,944 | -1.77% | 32만 |
|---|
| 2026.09.18 | ₩83,567 | ₩83,594 | ₩82,252 | ₩83,164 | -0.48% | 87.7만 |
|---|
| 2026.09.17 | ₩84,506 | ₩84,747 | ₩83,634 | ₩83,634 | -1.03% | 21.7만 |
|---|
| 2026.09.16 | ₩84,278 | ₩84,586 | ₩82,963 | ₩84,197 | -0.10% | 45.5만 |
|---|
| 2026.09.15 | ₩84,237 | ₩85,136 | ₩83,647 | ₩84,117 | -0.14% | 27.7만 |
|---|
| 2026.09.14 | ₩84,157 | ₩85,351 | ₩83,902 | ₩84,962 | +0.96% | 27.3만 |
|---|
| 2026.09.11 | ₩85,082 | ₩85,082 | ₩83,513 | ₩83,889 | -1.40% | 25만 |
|---|
| 2026.09.10 | ₩83,379 | ₩84,492 | ₩82,789 | ₩84,103 | +0.87% | 17.9만 |
|---|
| 2026.09.09 | ₩83,983 | ₩84,372 | ₩83,366 | ₩83,714 | -0.32% | 26.3만 |
|---|
| 2026.09.08 | ₩85,069 | ₩85,337 | ₩84,680 | ₩84,707 | -0.43% | 14.4만 |
|---|
| 2026.09.04 | ₩84,962 | ₩86,129 | ₩84,962 | ₩85,646 | +0.81% | 10.7만 |
|---|
| 2026.09.03 | ₩85,310 | ₩85,914 | ₩84,640 | ₩85,163 | -0.17% | 26만 |
|---|
| 2026.09.02 | ₩83,661 | ₩85,069 | ₩83,231 | ₩84,492 | +0.99% | 29.5만 |
|---|
| 2026.09.01 | ₩83,795 | ₩84,170 | ₩82,561 | ₩83,084 | -0.85% | 19.5만 |
|---|
| 2026.08.31 | ₩84,720 | ₩84,720 | ₩83,513 | ₩84,170 | -0.65% | 19.7만 |
|---|
| 2026.08.28 | ₩84,814 | ₩85,243 | ₩84,398 | ₩84,720 | -0.11% | 14.7만 |
|---|
| 2026.08.27 | ₩84,063 | ₩84,828 | ₩83,406 | ₩84,613 | +0.65% | 12.5만 |
|---|
| 2026.08.26 | ₩84,680 | ₩85,123 | ₩84,211 | ₩84,720 | +0.05% | 17.4만 |
|---|
| 2026.08.25 | ₩84,640 | ₩84,895 | ₩84,157 | ₩84,412 | -0.27% | 15.6만 |
|---|
| 2026.08.24 | ₩85,217 | ₩86,048 | ₩84,519 | ₩84,533 | -0.80% | 14.6만 |
|---|
| 2026.08.21 | ₩85,364 | ₩85,659 | ₩84,425 | ₩85,257 | -0.13% | 16만 |
|---|
| 2026.08.20 | ₩84,023 | ₩85,029 | ₩83,875 | ₩84,680 | +0.78% | 30.1만 |
|---|
| 2026.08.19 | ₩87,014 | ₩87,269 | ₩84,385 | ₩84,693 | -2.67% | 21.4만 |
|---|
| 2026.08.18 | ₩87,416 | ₩87,416 | ₩86,263 | ₩86,665 | -0.86% | 11.8만 |
|---|
| 2026.08.17 | ₩87,779 | ₩88,610 | ₩87,162 | ₩87,202 | -0.66% | 19.9만 |
|---|
| 2026.08.14 | ₩87,859 | ₩88,798 | ₩87,859 | ₩88,315 | +0.52% | 14.4만 |
|---|
| 2026.08.13 | ₩88,074 | ₩88,369 | ₩87,537 | ₩88,087 | +0.02% | 15.9만 |
|---|
| 2026.08.12 | ₩87,604 | ₩88,396 | ₩86,826 | ₩87,349 | -0.29% | 17.5만 |
|---|
| 2026.08.11 | ₩86,491 | ₩87,443 | ₩85,941 | ₩87,027 | +0.62% | 18.7만 |
|---|
| 2026.08.10 | ₩86,451 | ₩87,068 | ₩85,565 | ₩85,887 | -0.65% | 18.8만 |
|---|
| 2026.08.07 | ₩87,215 | ₩87,899 | ₩86,786 | ₩86,987 | -0.26% | 16.2만 |
|---|
| 2026.08.06 | ₩89,536 | ₩90,126 | ₩87,510 | ₩87,618 | -2.14% | 21.2만 |
|---|
| 2026.08.05 | ₩89,496 | ₩90,032 | ₩88,476 | ₩88,664 | -0.93% | 14.7만 |
|---|
| 2026.08.04 | ₩89,858 | ₩90,703 | ₩88,543 | ₩89,536 | -0.36% | 27.1만 |
|---|
| 2026.08.03 | ₩86,679 | ₩89,496 | ₩85,834 | ₩89,254 | +2.97% | 41.9만 |
|---|
| 2026.07.31 | ₩87,792 | ₩87,846 | ₩85,351 | ₩86,934 | -0.98% | 31.7만 |
|---|
| 2026.07.30 | ₩86,518 | ₩87,671 | ₩85,418 | ₩87,296 | +0.90% | 24.9만 |
|---|
| 2026.07.29 | ₩86,021 | ₩87,644 | ₩85,351 | ₩86,424 | +0.47% | 31.6만 |
|---|
| 2026.07.28 | ₩86,598 | ₩88,033 | ₩84,063 | ₩86,853 | +0.29% | 34.3만 |
|---|
| 2026.07.27 | ₩90,595 | ₩91,400 | ₩89,294 | ₩89,321 | -1.41% | 27.1만 |
|---|
| 2026.07.24 | ₩89,844 | ₩91,092 | ₩89,522 | ₩90,193 | +0.39% | 26.1만 |
|---|
| 2026.07.23 | ₩89,147 | ₩89,831 | ₩88,476 | ₩89,522 | +0.42% | 26.3만 |
|---|
| 2026.07.22 | ₩90,475 | ₩90,756 | ₩89,656 | ₩90,153 | -0.36% | 20.9만 |
|---|
| 2026.07.21 | ₩90,797 | ₩91,092 | ₩89,777 | ₩90,971 | +0.19% | 25.6만 |
|---|
| 2026.07.20 | ₩92,312 | ₩92,366 | ₩90,864 | ₩91,119 | -1.29% | 20.4만 |
|---|
| 2026.07.17 | ₩93,788 | ₩94,888 | ₩91,709 | ₩92,353 | -1.53% | 41.4만 |
|---|
| 2026.07.16 | ₩92,151 | ₩95,384 | ₩92,151 | ₩95,223 | +3.33% | 43.6만 |
|---|
| 2026.07.15 | ₩91,521 | ₩92,903 | ₩90,904 | ₩92,232 | +0.78% | 32.7만 |
|---|
| 2026.07.14 | ₩90,783 | ₩91,588 | ₩90,341 | ₩91,052 | +0.30% | 29.8만 |
|---|
| 2026.07.13 | ₩89,817 | ₩90,904 | ₩89,442 | ₩90,797 | +1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩88,999 | ₩89,952 | ₩88,852 | ₩89,576 | +0.65% | 18만 |
|---|
| 2026.07.09 | ₩87,752 | ₩89,375 | ₩87,255 | ₩88,919 | +1.33% | 24.7만 |
|---|
| 2026.07.08 | ₩88,771 | ₩89,026 | ₩87,403 | ₩87,604 | -1.31% | 29만 |
|---|
| 2026.07.07 | ₩91,280 | ₩91,467 | ₩89,589 | ₩89,670 | -1.76% | 17.3만 |
|---|
| 2026.07.06 | ₩90,622 | ₩91,172 | ₩89,911 | ₩90,689 | +0.07% | 14.8만 |
|---|
| 2026.07.02 | ₩92,379 | ₩92,862 | ₩89,898 | ₩90,689 | -1.83% | 22.5만 |
|---|
| 2026.07.01 | ₩90,475 | ₩92,245 | ₩89,831 | ₩91,816 | +1.48% | 25만 |
|---|
| 2026.06.30 | ₩89,442 | ₩90,287 | ₩89,039 | ₩90,032 | +0.66% | 25.1만 |
|---|
| 2026.06.29 | ₩89,469 | ₩90,434 | ₩88,932 | ₩89,630 | +0.18% | 53.1만 |
|---|
| 2026.06.26 | ₩91,212 | ₩91,990 | ₩90,072 | ₩90,502 | -0.78% | 147.7만 |
|---|
| 2026.06.25 | ₩89,093 | ₩91,145 | ₩89,066 | ₩90,850 | +1.97% | 46.6만 |
|---|
| 2026.06.24 | ₩86,357 | ₩89,536 | ₩86,357 | ₩89,335 | +3.45% | 54.3만 |
|---|
| 2026.06.23 | ₩85,673 | ₩86,652 | ₩85,136 | ₩86,625 | +1.11% | 35.5만 |
|---|
| 2026.06.22 | ₩82,963 | ₩85,525 | ₩82,963 | ₩85,176 | +2.67% | 29.8만 |
|---|
| 2026.06.18 | ₩82,722 | ₩83,714 | ₩82,319 | ₩83,620 | +1.09% | 74.6만 |
|---|
| 2026.06.17 | ₩83,969 | ₩85,015 | ₩81,528 | ₩82,145 | -2.17% | 43.8만 |
|---|
| 2026.06.16 | ₩87,484 | ₩87,564 | ₩84,492 | ₩84,640 | -3.25% | 70.8만 |
|---|
| 2026.06.15 | ₩88,369 | ₩89,469 | ₩86,035 | ₩86,518 | -2.09% | 34.8만 |
|---|
| 2026.06.12 | ₩88,329 | ₩89,858 | ₩86,974 | ₩88,771 | +0.50% | 30.4만 |
|---|
| 2026.06.11 | ₩87,926 | ₩88,168 | ₩86,732 | ₩87,658 | -0.31% | 19.5만 |
|---|
| 2026.06.10 | ₩87,323 | ₩88,033 | ₩86,612 | ₩87,081 | -0.28% | 27만 |
|---|
| 2026.06.09 | ₩86,518 | ₩88,664 | ₩86,410 | ₩86,880 | +0.42% | 24.7만 |
|---|
| 2026.06.08 | ₩85,928 | ₩86,370 | ₩85,029 | ₩85,713 | -0.25% | 20만 |
|---|
| 2026.06.05 | ₩85,552 | ₩86,330 | ₩84,170 | ₩85,297 | -0.30% | 22.5만 |
|---|
| 2026.06.04 | ₩83,889 | ₩85,310 | ₩83,312 | ₩85,109 | +1.46% | 22만 |
|---|
| 2026.06.03 | ₩84,304 | ₩84,653 | ₩82,440 | ₩82,520 | -2.12% | 23.7만 |
|---|
| 2026.06.02 | ₩83,473 | ₩85,297 | ₩83,473 | ₩84,734 | +1.51% | 23.4만 |
|---|
| 2026.06.01 | ₩84,747 | ₩84,747 | ₩83,392 | ₩84,103 | -0.76% | 24.4만 |
|---|
| 2026.05.29 | ₩86,129 | ₩87,188 | ₩85,324 | ₩85,364 | -0.89% | 30.6만 |
|---|
| 2026.05.28 | ₩85,458 | ₩86,410 | ₩84,519 | ₩86,249 | +0.93% | 21.4만 |
|---|
| 2026.05.27 | ₩87,162 | ₩87,725 | ₩85,659 | ₩85,901 | -1.45% | 22만 |
|---|
| 2026.05.26 | ₩85,431 | ₩86,960 | ₩85,431 | ₩86,880 | +1.70% | 21.1만 |
|---|
| 2026.05.22 | ₩84,693 | ₩85,632 | ₩84,318 | ₩85,056 | +0.43% | 23.2만 |
|---|
| 2026.05.21 | ₩84,922 | ₩85,123 | ₩84,050 | ₩84,720 | -0.24% | 24.7만 |
|---|
| 2026.05.20 | ₩83,755 | ₩86,196 | ₩83,728 | ₩85,485 | +2.07% | 20.6만 |
|---|
| 2026.05.19 | ₩83,580 | ₩84,331 | ₩82,963 | ₩83,714 | +0.16% | 16.4만 |
|---|
| 2026.05.18 | ₩83,205 | ₩84,613 | ₩83,030 | ₩83,781 | +0.69% | 16.3만 |
|---|
| 2026.05.15 | ₩83,473 | ₩83,983 | ₩82,494 | ₩82,789 | -0.82% | 38.1만 |
|---|
| 2026.05.14 | ₩82,896 | ₩83,620 | ₩82,494 | ₩83,459 | +0.68% | 53.1만 |
|---|
| 2026.05.13 | ₩83,540 | ₩83,969 | ₩82,131 | ₩82,172 | -1.64% | 34.9만 |
|---|
| 2026.05.12 | ₩83,862 | ₩84,586 | ₩81,742 | ₩83,768 | -0.11% | 28.5만 |
|---|
| 2026.05.11 | ₩86,035 | ₩86,129 | ₩83,433 | ₩83,781 | -2.62% | 19.3만 |
|---|
| 2026.05.08 | ₩86,249 | ₩86,249 | ₩85,163 | ₩85,793 | -0.53% | 11.1만 |
|---|
| 2026.05.07 | ₩85,914 | ₩86,263 | ₩84,519 | ₩85,673 | -0.28% | 16.8만 |
|---|
| 2026.05.06 | ₩86,169 | ₩86,330 | ₩85,176 | ₩85,699 | -0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩84,854 | ₩85,847 | ₩84,492 | ₩85,310 | +0.54% | 17.5만 |
|---|
| 2026.05.04 | ₩84,626 | ₩85,203 | ₩83,594 | ₩84,318 | -0.36% | 15.6만 |
|---|
| 2026.05.01 | ₩85,364 | ₩86,451 | ₩84,090 | ₩85,337 | -0.03% | 20.2만 |
|---|
| 2026.04.30 | ₩83,044 | ₩85,471 | ₩83,044 | ₩84,989 | +2.34% | 29.6만 |
|---|
| 2026.04.29 | ₩85,042 | ₩85,860 | ₩83,124 | ₩83,473 | -1.85% | 23.7만 |
|---|
| 2026.04.28 | ₩85,002 | ₩86,330 | ₩84,667 | ₩84,734 | -0.32% | 19.9만 |
|---|
| 2026.04.27 | ₩83,701 | ₩85,310 | ₩83,433 | ₩84,734 | +1.23% | 22.2만 |
|---|
| 2026.04.24 | ₩84,385 | ₩84,680 | ₩83,433 | ₩83,594 | -0.94% | 15.5만 |
|---|
| 2026.04.23 | ₩84,063 | ₩84,948 | ₩83,352 | ₩84,667 | +0.72% | 13.8만 |
|---|
| 2026.04.22 | ₩84,304 | ₩84,747 | ₩83,647 | ₩83,755 | -0.65% | 18.3만 |
|---|
| 2026.04.21 | ₩84,922 | ₩85,082 | ₩83,902 | ₩84,103 | -0.96% | 21.4만 |
|---|
| 2026.04.20 | ₩84,439 | ₩85,699 | ₩84,224 | ₩85,002 | +0.67% | 15만 |
|---|
| 2026.04.17 | ₩83,835 | ₩85,995 | ₩83,486 | ₩84,922 | +1.30% | 19.8만 |
|---|
| 2026.04.16 | ₩82,507 | ₩83,674 | ₩82,131 | ₩82,708 | +0.24% | 15.8만 |
|---|
| 2026.04.15 | ₩82,923 | ₩83,218 | ₩81,447 | ₩82,816 | -0.13% | 23만 |
|---|
| 2026.04.14 | ₩84,076 | ₩84,076 | ₩83,070 | ₩83,151 | -1.10% | 13.5만 |
|---|
| 2026.04.13 | ₩83,406 | ₩84,626 | ₩82,494 | ₩84,479 | +1.29% | 22.6만 |
|---|
| 2026.04.10 | ₩83,768 | ₩84,425 | ₩82,453 | ₩83,768 | 0.00% | 24.5만 |
|---|
| 2026.04.09 | ₩81,984 | ₩84,425 | ₩81,984 | ₩83,929 | +2.37% | 24.2만 |
|---|
| 2026.04.08 | ₩83,392 | ₩84,197 | ₩82,252 | ₩82,413 | -1.17% | 32.6만 |
|---|
| 2026.04.07 | ₩80,307 | ₩81,246 | ₩80,240 | ₩81,005 | +0.87% | 17.3만 |
|---|
| 2026.04.06 | ₩79,368 | ₩80,602 | ₩78,993 | ₩80,549 | +1.49% | 13.5만 |
|---|
| 2026.04.02 | ₩78,912 | ₩80,508 | ₩78,295 | ₩79,730 | +1.04% | 22.5만 |
|---|
| 2026.04.01 | ₩78,939 | ₩80,213 | ₩78,939 | ₩79,663 | +0.92% | 26.9만 |
|---|
| 2026.03.31 | ₩78,456 | ₩78,765 | ₩77,048 | ₩78,671 | +0.27% | 30.8만 |
|---|
| 2026.03.30 | ₩76,887 | ₩77,544 | ₩76,095 | ₩77,343 | +0.59% | 22.4만 |
|---|
| 2026.03.27 | ₩77,343 | ₩77,423 | ₩75,948 | ₩76,189 | -1.49% | 27.5만 |
|---|
| 2026.03.26 | ₩76,806 | ₩78,081 | ₩76,779 | ₩77,678 | +1.14% | 17.6만 |
|---|
| 2026.03.25 | ₩77,960 | ₩78,523 | ₩75,975 | ₩77,276 | -0.88% | 21.1만 |
|---|
| 2026.03.24 | ₩75,894 | ₩77,785 | ₩75,894 | ₩76,873 | +1.29% | 32.6만 |
|---|
| 2026.03.23 | ₩77,531 | ₩78,912 | ₩76,739 | ₩76,806 | -0.93% | 30.4만 |
|---|
| 2026.03.20 | ₩76,042 | ₩76,042 | ₩74,566 | ₩75,505 | -0.71% | 75.6만 |
|---|
| 2026.03.19 | ₩74,258 | ₩75,975 | ₩73,641 | ₩75,384 | +1.52% | 31.6만 |
|---|
| 2026.03.18 | ₩75,720 | ₩75,881 | ₩74,378 | ₩74,593 | -1.49% | 37.4만 |
|---|
| 2026.03.17 | ₩77,544 | ₩77,933 | ₩75,572 | ₩75,975 | -2.02% | 23.8만 |
|---|
| 2026.03.16 | ₩77,450 | ₩77,785 | ₩76,860 | ₩76,927 | -0.68% | 23.8만 |
|---|
| 2026.03.13 | ₩77,396 | ₩77,638 | ₩76,243 | ₩77,021 | -0.49% | 28.7만 |
|---|
| 2026.03.12 | ₩75,894 | ₩77,437 | ₩75,559 | ₩76,793 | +1.18% | 28.3만 |
|---|
| 2026.03.11 | ₩77,651 | ₩78,322 | ₩76,498 | ₩77,289 | -0.47% | 19.3만 |
|---|
| 2026.03.10 | ₩77,598 | ₩79,717 | ₩76,833 | ₩78,000 | +0.52% | 23.7만 |
|---|
| 2026.03.09 | ₩77,745 | ₩78,617 | ₩75,612 | ₩78,201 | +0.59% | 22.9만 |
|---|
| 2026.03.06 | ₩78,926 | ₩79,382 | ₩77,289 | ₩79,020 | +0.12% | 21만 |
|---|
| 2026.03.05 | ₩80,830 | ₩81,930 | ₩79,784 | ₩80,468 | -0.45% | 17.9만 |
|---|
| 2026.03.04 | ₩82,319 | ₩82,789 | ₩81,836 | ₩81,917 | -0.49% | 23.6만 |
|---|
| 2026.03.03 | ₩80,066 | ₩82,373 | ₩79,395 | ₩81,997 | +2.41% | 24.7만 |
|---|
| 2026.03.02 | ₩79,502 | ₩82,614 | ₩79,274 | ₩81,796 | +2.89% | 19.9만 |
|---|
| 2026.02.27 | ₩83,017 | ₩83,084 | ₩80,763 | ₩81,219 | -2.17% | 29.6만 |
|---|
| 2026.02.26 | ₩85,968 | ₩86,920 | ₩83,969 | ₩84,506 | -1.70% | 19.3만 |
|---|
| 2026.02.25 | ₩84,251 | ₩86,075 | ₩84,251 | ₩85,337 | +1.29% | 21.6만 |
|---|
| 2026.02.24 | ₩84,237 | ₩85,713 | ₩83,996 | ₩84,278 | +0.05% | 22.6만 |
|---|
| 2026.02.23 | ₩87,041 | ₩87,068 | ₩83,822 | ₩84,237 | -3.22% | 35.4만 |
|---|
| 2026.02.20 | ₩86,947 | ₩87,926 | ₩86,021 | ₩87,175 | +0.26% | 27.7만 |
|---|
| 2026.02.19 | ₩84,747 | ₩87,121 | ₩84,304 | ₩86,799 | +2.42% | 20.4만 |
|---|
| 2026.02.18 | ₩87,926 | ₩89,254 | ₩85,310 | ₩85,740 | -2.49% | 21.3만 |
|---|
| 2026.02.17 | ₩89,321 | ₩89,871 | ₩87,188 | ₩88,074 | -1.40% | 23.4만 |
|---|
| 2026.02.13 | ₩88,382 | ₩89,589 | ₩87,524 | ₩88,986 | +0.68% | 19.5만 |
|---|
| 2026.02.12 | ₩89,670 | ₩90,542 | ₩87,644 | ₩88,624 | -1.17% | 33.6만 |
|---|
| 2026.02.11 | ₩89,831 | ₩90,206 | ₩88,007 | ₩88,919 | -1.02% | 20.7만 |
|---|
| 2026.02.10 | ₩89,281 | ₩90,515 | ₩88,329 | ₩89,107 | -0.20% | 33만 |
|---|
| 2026.02.09 | ₩88,664 | ₩90,542 | ₩88,463 | ₩89,563 | +1.01% | 23.1만 |
|---|
| 2026.02.06 | ₩88,235 | ₩89,589 | ₩88,235 | ₩89,053 | +0.93% | 25만 |
|---|
| 2026.02.05 | ₩87,805 | ₩88,315 | ₩87,148 | ₩87,712 | -0.11% | 24.9만 |
|---|
| 2026.02.04 | ₩87,188 | ₩88,530 | ₩86,477 | ₩87,510 | +0.37% | 26.1만 |
|---|
| 2026.02.03 | ₩85,525 | ₩87,551 | ₩85,404 | ₩86,384 | +1.00% | 26.3만 |
|---|
| 2026.02.02 | ₩84,103 | ₩86,182 | ₩83,366 | ₩85,525 | +1.69% | 22.1만 |
|---|
| 2026.01.30 | ₩83,030 | ₩84,264 | ₩82,735 | ₩83,835 | +0.97% | 41.9만 |
|---|
| 2026.01.29 | ₩82,131 | ₩84,506 | ₩81,877 | ₩83,755 | +1.98% | 24만 |
|---|
| 2026.01.28 | ₩82,561 | ₩83,486 | ₩81,796 | ₩81,930 | -0.76% | 23.1만 |
|---|
| 2026.01.27 | ₩81,514 | ₩82,816 | ₩79,958 | ₩82,440 | +1.14% | 21.5만 |
|---|
| 2026.01.26 | ₩83,258 | ₩84,144 | ₩81,877 | ₩82,856 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩85,471 | ₩85,780 | ₩82,333 | ₩83,151 | -2.72% | 25.8만 |
|---|
| 2026.01.22 | ₩86,062 | ₩87,658 | ₩85,928 | ₩86,249 | +0.22% | 27.3만 |
|---|
| 2026.01.21 | ₩82,507 | ₩86,182 | ₩81,555 | ₩85,954 | +4.18% | 23.2만 |
|---|
| 2026.01.20 | ₩81,608 | ₩82,869 | ₩81,608 | ₩81,810 | +0.25% | 21.7만 |
|---|
| 2026.01.16 | ₩83,889 | ₩84,506 | ₩82,856 | ₩82,869 | -1.22% | 24.2만 |
|---|
| 2026.01.15 | ₩82,641 | ₩84,680 | ₩82,427 | ₩84,144 | +1.82% | 22.9만 |
|---|
| 2026.01.14 | ₩80,468 | ₩82,413 | ₩80,441 | ₩82,212 | +2.17% | 13.7만 |
|---|
| 2026.01.13 | ₩80,844 | ₩81,675 | ₩80,213 | ₩80,643 | -0.25% | 31.8만 |
|---|
| 2026.01.12 | ₩81,461 | ₩82,360 | ₩81,193 | ₩81,689 | +0.28% | 31.1만 |
|---|
| 2026.01.09 | ₩82,574 | ₩82,869 | ₩81,796 | ₩82,199 | -0.45% | 19만 |
|---|
| 2026.01.08 | ₩80,911 | ₩83,325 | ₩80,441 | ₩82,547 | +2.02% | 23.9만 |
|---|
| 2026.01.07 | ₩80,079 | ₩81,796 | ₩79,918 | ₩81,488 | +1.76% | 21만 |
|---|
| 2026.01.06 | ₩78,148 | ₩80,736 | ₩78,148 | ₩80,696 | +3.26% | 20.1만 |
|---|
| 2026.01.05 | ₩77,410 | ₩80,093 | ₩77,410 | ₩78,885 | +1.91% | 17.2만 |
|---|
| 2026.01.02 | ₩77,061 | ₩78,429 | ₩76,109 | ₩77,933 | +1.13% | 24.1만 |
|---|
| 2025.12.31 | ₩77,906 | ₩77,973 | ₩76,726 | ₩77,048 | -1.10% | 21만 |
|---|
| 2025.12.30 | ₩78,872 | ₩78,939 | ₩77,638 | ₩77,651 | -1.55% | 13.4만 |
|---|
| 2025.12.29 | ₩79,422 | ₩79,677 | ₩78,349 | ₩78,939 | -0.61% | 12.7만 |
|---|
| 2025.12.26 | ₩79,382 | ₩79,824 | ₩78,791 | ₩79,194 | -0.24% | 9.3만 |
|---|
| 2025.12.24 | ₩79,382 | ₩79,690 | ₩78,671 | ₩79,248 | -0.17% | 7.6만 |
|---|
| 2025.12.23 | ₩79,180 | ₩79,932 | ₩79,167 | ₩79,529 | +0.44% | 17.5만 |
|---|
| 2025.12.22 | ₩80,871 | ₩81,796 | ₩79,435 | ₩79,583 | -1.59% | 27.6만 |
|---|
| 2025.12.19 | ₩81,166 | ₩81,662 | ₩79,824 | ₩80,897 | -0.33% | 77.8만 |
|---|
| 2025.12.18 | ₩82,011 | ₩82,105 | ₩80,254 | ₩81,434 | -0.70% | 21.6만 |
|---|
| 2025.12.17 | ₩80,844 | ₩81,783 | ₩79,985 | ₩81,407 | +0.70% | 20.1만 |
|---|
| 2025.12.16 | ₩80,280 | ₩80,804 | ₩79,650 | ₩80,227 | -0.07% | 29.1만 |
|---|
| 2025.12.15 | ₩81,394 | ₩81,971 | ₩79,905 | ₩80,723 | -0.82% | 23만 |
|---|
| 2025.12.12 | ₩80,938 | ₩81,206 | ₩79,851 | ₩80,522 | -0.51% | 18.2만 |
|---|
| 2025.12.11 | ₩80,441 | ₩82,145 | ₩80,441 | ₩81,421 | +1.22% | 24.1만 |
|---|
| 2025.12.10 | ₩78,510 | ₩81,716 | ₩77,853 | ₩80,723 | +2.82% | 32.3만 |
|---|
| 2025.12.09 | ₩79,395 | ₩81,152 | ₩78,215 | ₩78,617 | -0.98% | 18.8만 |
|---|
| 2025.12.08 | ₩78,859 | ₩80,280 | ₩78,040 | ₩79,677 | +1.04% | 27.5만 |
|---|
| 2025.12.05 | ₩78,121 | ₩78,939 | ₩77,879 | ₩78,698 | +0.74% | 15.3만 |
|---|
| 2025.12.04 | ₩78,067 | ₩78,805 | ₩77,678 | ₩78,537 | +0.60% | 17.9만 |
|---|
| 2025.12.03 | ₩78,242 | ₩78,698 | ₩77,142 | ₩78,550 | +0.39% | 20만 |
|---|
| 2025.12.02 | ₩77,464 | ₩78,188 | ₩77,168 | ₩77,423 | -0.05% | 15.7만 |
|---|
| 2025.12.01 | ₩75,760 | ₩77,866 | ₩75,478 | ₩77,785 | +2.67% | 23.2만 |
|---|
| 2025.11.28 | ₩76,779 | ₩76,779 | ₩75,827 | ₩76,136 | -0.84% | 17.5만 |
|---|
| 2025.11.26 | ₩77,383 | ₩78,174 | ₩76,847 | ₩76,887 | -0.64% | 35.2만 |
|---|
| 2025.11.25 | ₩76,847 | ₩78,926 | ₩76,149 | ₩77,785 | +1.22% | 24.9만 |
|---|
| 2025.11.24 | ₩76,162 | ₩76,618 | ₩75,143 | ₩76,028 | -0.18% | 18.2만 |
|---|
| 2025.11.21 | ₩74,016 | ₩77,195 | ₩74,016 | ₩76,431 | +3.26% | 21.4만 |
|---|
| 2025.11.20 | ₩73,815 | ₩74,472 | ₩72,890 | ₩73,600 | -0.29% | 38.9만 |
|---|
| 2025.11.19 | ₩72,192 | ₩73,198 | ₩71,830 | ₩72,769 | +0.80% | 23.7만 |
|---|
| 2025.11.18 | ₩72,957 | ₩75,156 | ₩71,709 | ₩71,991 | -1.32% | 33.6만 |
|---|
| 2025.11.17 | ₩75,827 | ₩76,082 | ₩72,983 | ₩73,346 | -3.27% | 25만 |
|---|
| 2025.11.14 | ₩75,291 | ₩76,042 | ₩74,137 | ₩75,760 | +0.62% | 13.6만 |
|---|
| 2025.11.13 | ₩76,417 | ₩77,101 | ₩75,076 | ₩75,478 | -1.23% | 18.1만 |
|---|
| 2025.11.12 | ₩76,994 | ₩78,778 | ₩76,578 | ₩76,618 | -0.49% | 20.1만 |
|---|
| 2025.11.11 | ₩76,095 | ₩77,061 | ₩75,438 | ₩76,940 | +1.11% | 9.8만 |
|---|
| 2025.11.10 | ₩76,525 | ₩77,571 | ₩75,532 | ₩75,720 | -1.05% | 18만 |
|---|
| 2025.11.07 | ₩75,532 | ₩76,471 | ₩75,130 | ₩76,256 | +0.96% | 15.7만 |
|---|
| 2025.11.06 | ₩75,344 | ₩76,686 | ₩75,331 | ₩75,492 | +0.20% | 22.7만 |
|---|
| 2025.11.05 | ₩74,459 | ₩76,484 | ₩74,419 | ₩76,042 | +2.13% | 16만 |
|---|
| 2025.11.04 | ₩74,606 | ₩74,982 | ₩74,070 | ₩74,700 | +0.13% | 26.4만 |
|---|
| 2025.11.03 | ₩74,258 | ₩75,116 | ₩72,729 | ₩75,049 | +1.07% | 30.4만 |
|---|
| 2025.10.31 | ₩74,553 | ₩75,116 | ₩73,761 | ₩74,419 | -0.18% | 28.8만 |
|---|
| 2025.10.30 | ₩74,338 | ₩76,069 | ₩74,338 | ₩75,210 | +1.17% | 23.2만 |
|---|
| 2025.10.29 | ₩76,189 | ₩77,316 | ₩74,419 | ₩75,076 | -1.46% | 29.4만 |
|---|
| 2025.10.28 | ₩76,847 | ₩77,531 | ₩75,572 | ₩76,940 | +0.12% | 19만 |
|---|
| 2025.10.27 | ₩77,088 | ₩77,866 | ₩76,122 | ₩76,967 | -0.16% | 21.9만 |
|---|
| 2025.10.24 | ₩76,337 | ₩77,383 | ₩76,136 | ₩76,981 | +0.84% | 13.4만 |
|---|
| 2025.10.23 | ₩75,304 | ₩76,404 | ₩74,647 | ₩75,908 | +0.80% | 15.6만 |
|---|
| 2025.10.22 | ₩75,787 | ₩76,431 | ₩75,063 | ₩75,572 | -0.28% | 18.1만 |
|---|
| 2025.10.21 | ₩75,921 | ₩75,921 | ₩73,587 | ₩75,358 | -0.74% | 26.1만 |
|---|
| 2025.10.20 | ₩74,982 | ₩75,988 | ₩74,969 | ₩75,170 | +0.25% | 23.2만 |
|---|
| 2025.10.17 | ₩74,365 | ₩74,902 | ₩73,319 | ₩74,620 | +0.34% | 23.5만 |
|---|
| 2025.10.16 | ₩76,618 | ₩76,766 | ₩73,238 | ₩73,788 | -3.69% | 31.7만 |
|---|
| 2025.10.15 | ₩78,631 | ₩78,751 | ₩76,887 | ₩77,249 | -1.76% | 18만 |
|---|
| 2025.10.14 | ₩75,022 | ₩78,926 | ₩75,022 | ₩78,443 | +4.56% | 19만 |
|---|
| 2025.10.13 | ₩75,237 | ₩75,653 | ₩73,922 | ₩75,371 | +0.18% | 18.1만 |
|---|
| 2025.10.10 | ₩76,806 | ₩77,866 | ₩74,124 | ₩74,311 | -3.25% | 29.1만 |
|---|