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 | ₩79,247 | ₩79,247 | ₩77,893 | ₩78,617 | -0.80% | 31.5만 |
| 2026.10.08 | ₩79,059 | ₩80,025 | ₩78,537 | ₩79,247 | +0.24% | 33.3만 |
| 2026.10.07 | ₩79,489 | ₩79,851 | ₩78,684 | ₩79,408 | -0.10% | 31.8만 |
| 2026.10.06 | ₩80,695 | ₩81,138 | ₩79,891 | ₩79,891 | -1.00% | 19.8만 |
| 2026.10.05 | ₩81,326 | ₩81,393 | ₩80,307 | ₩80,628 | -0.86% | 30.7만 |
| 2026.10.02 | ₩80,829 | ₩82,144 | ₩80,829 | ₩81,379 | +0.68% | 28.5만 |
| 2026.10.01 | ₩79,220 | ₩80,548 | ₩78,469 | ₩80,360 | +1.44% | 23.3만 |
| 2026.09.30 | ₩80,360 | ₩80,937 | ₩79,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,837 |
| -0.65% |
| 29만 |
| 2026.09.29 | ₩81,191 | ₩81,755 | ₩79,797 | ₩80,226 | -1.19% | 22.6만 |
|---|
| 2026.09.28 | ₩82,385 | ₩82,519 | ₩81,098 | ₩81,111 | -1.55% | 23.4만 |
|---|
| 2026.09.25 | ₩81,594 | ₩82,734 | ₩81,513 | ₩82,559 | +1.18% | 41.4만 |
|---|
| 2026.09.24 | ₩81,741 | ₩82,090 | ₩80,856 | ₩81,446 | -0.36% | 25만 |
|---|
| 2026.09.23 | ₩81,849 | ₩82,264 | ₩81,379 | ₩81,379 | -0.57% | 28.4만 |
|---|
| 2026.09.22 | ₩82,747 | ₩83,163 | ₩81,983 | ₩81,983 | -0.92% | 51.7만 |
|---|
| 2026.09.21 | ₩83,391 | ₩83,846 | ₩81,808 | ₩81,916 | -1.77% | 32만 |
|---|
| 2026.09.18 | ₩83,538 | ₩83,565 | ₩82,224 | ₩83,136 | -0.48% | 87.7만 |
|---|
| 2026.09.17 | ₩84,477 | ₩84,718 | ₩83,605 | ₩83,605 | -1.03% | 21.7만 |
|---|
| 2026.09.16 | ₩84,249 | ₩84,557 | ₩82,935 | ₩84,168 | -0.10% | 45.5만 |
|---|
| 2026.09.15 | ₩84,209 | ₩85,107 | ₩83,619 | ₩84,088 | -0.14% | 27.7만 |
|---|
| 2026.09.14 | ₩84,128 | ₩85,321 | ₩83,873 | ₩84,933 | +0.96% | 27.3만 |
|---|
| 2026.09.11 | ₩85,053 | ₩85,053 | ₩83,484 | ₩83,860 | -1.40% | 25만 |
|---|
| 2026.09.10 | ₩83,350 | ₩84,463 | ₩82,760 | ₩84,074 | +0.87% | 17.9만 |
|---|
| 2026.09.09 | ₩83,954 | ₩84,343 | ₩83,337 | ₩83,686 | -0.32% | 26.3만 |
|---|
| 2026.09.08 | ₩85,040 | ₩85,308 | ₩84,651 | ₩84,678 | -0.43% | 14.4만 |
|---|
| 2026.09.04 | ₩84,933 | ₩86,099 | ₩84,933 | ₩85,616 | +0.81% | 10.7만 |
|---|
| 2026.09.03 | ₩85,281 | ₩85,885 | ₩84,611 | ₩85,134 | -0.17% | 26만 |
|---|
| 2026.09.02 | ₩83,632 | ₩85,040 | ₩83,203 | ₩84,463 | +0.99% | 29.5만 |
|---|
| 2026.09.01 | ₩83,766 | ₩84,141 | ₩82,532 | ₩83,055 | -0.85% | 19.5만 |
|---|
| 2026.08.31 | ₩84,691 | ₩84,691 | ₩83,484 | ₩84,141 | -0.65% | 19.7만 |
|---|
| 2026.08.28 | ₩84,785 | ₩85,214 | ₩84,369 | ₩84,691 | -0.11% | 14.7만 |
|---|
| 2026.08.27 | ₩84,034 | ₩84,799 | ₩83,377 | ₩84,584 | +0.65% | 12.5만 |
|---|
| 2026.08.26 | ₩84,651 | ₩85,094 | ₩84,182 | ₩84,691 | +0.05% | 17.4만 |
|---|
| 2026.08.25 | ₩84,611 | ₩84,866 | ₩84,128 | ₩84,383 | -0.27% | 15.6만 |
|---|
| 2026.08.24 | ₩85,187 | ₩86,019 | ₩84,490 | ₩84,504 | -0.80% | 14.6만 |
|---|
| 2026.08.21 | ₩85,335 | ₩85,630 | ₩84,396 | ₩85,228 | -0.13% | 16만 |
|---|
| 2026.08.20 | ₩83,994 | ₩85,000 | ₩83,846 | ₩84,651 | +0.78% | 30.1만 |
|---|
| 2026.08.19 | ₩86,984 | ₩87,239 | ₩84,356 | ₩84,664 | -2.67% | 21.4만 |
|---|
| 2026.08.18 | ₩87,386 | ₩87,386 | ₩86,233 | ₩86,636 | -0.86% | 11.8만 |
|---|
| 2026.08.17 | ₩87,748 | ₩88,580 | ₩87,132 | ₩87,172 | -0.66% | 19.9만 |
|---|
| 2026.08.14 | ₩87,829 | ₩88,768 | ₩87,829 | ₩88,285 | +0.52% | 14.4만 |
|---|
| 2026.08.13 | ₩88,043 | ₩88,338 | ₩87,507 | ₩88,057 | +0.02% | 15.9만 |
|---|
| 2026.08.12 | ₩87,574 | ₩88,365 | ₩86,796 | ₩87,319 | -0.29% | 17.5만 |
|---|
| 2026.08.11 | ₩86,461 | ₩87,413 | ₩85,911 | ₩86,998 | +0.62% | 18.7만 |
|---|
| 2026.08.10 | ₩86,421 | ₩87,038 | ₩85,536 | ₩85,858 | -0.65% | 18.8만 |
|---|
| 2026.08.07 | ₩87,185 | ₩87,869 | ₩86,756 | ₩86,957 | -0.26% | 16.2만 |
|---|
| 2026.08.06 | ₩89,505 | ₩90,095 | ₩87,480 | ₩87,588 | -2.14% | 21.2만 |
|---|
| 2026.08.05 | ₩89,465 | ₩90,001 | ₩88,446 | ₩88,633 | -0.93% | 14.7만 |
|---|
| 2026.08.04 | ₩89,827 | ₩90,672 | ₩88,513 | ₩89,505 | -0.36% | 27.1만 |
|---|
| 2026.08.03 | ₩86,649 | ₩89,465 | ₩85,804 | ₩89,223 | +2.97% | 41.9만 |
|---|
| 2026.07.31 | ₩87,762 | ₩87,816 | ₩85,321 | ₩86,904 | -0.98% | 31.7만 |
|---|
| 2026.07.30 | ₩86,488 | ₩87,641 | ₩85,389 | ₩87,266 | +0.90% | 24.9만 |
|---|
| 2026.07.29 | ₩85,992 | ₩87,614 | ₩85,321 | ₩86,394 | +0.47% | 31.6만 |
|---|
| 2026.07.28 | ₩86,569 | ₩88,003 | ₩84,034 | ₩86,823 | +0.29% | 34.3만 |
|---|
| 2026.07.27 | ₩90,564 | ₩91,369 | ₩89,264 | ₩89,291 | -1.41% | 27.1만 |
|---|
| 2026.07.24 | ₩89,813 | ₩91,061 | ₩89,492 | ₩90,162 | +0.39% | 26.1만 |
|---|
| 2026.07.23 | ₩89,116 | ₩89,800 | ₩88,446 | ₩89,492 | +0.42% | 26.3만 |
|---|
| 2026.07.22 | ₩90,444 | ₩90,725 | ₩89,626 | ₩90,122 | -0.36% | 20.9만 |
|---|
| 2026.07.21 | ₩90,766 | ₩91,061 | ₩89,746 | ₩90,940 | +0.19% | 25.6만 |
|---|
| 2026.07.20 | ₩92,281 | ₩92,334 | ₩90,833 | ₩91,087 | -1.29% | 20.4만 |
|---|
| 2026.07.17 | ₩93,756 | ₩94,855 | ₩91,677 | ₩92,321 | -1.53% | 41.4만 |
|---|
| 2026.07.16 | ₩92,120 | ₩95,351 | ₩92,120 | ₩95,190 | +3.33% | 43.6만 |
|---|
| 2026.07.15 | ₩91,490 | ₩92,871 | ₩90,873 | ₩92,200 | +0.78% | 32.7만 |
|---|
| 2026.07.14 | ₩90,752 | ₩91,557 | ₩90,310 | ₩91,020 | +0.30% | 29.8만 |
|---|
| 2026.07.13 | ₩89,787 | ₩90,873 | ₩89,411 | ₩90,766 | +1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩88,969 | ₩89,921 | ₩88,821 | ₩89,545 | +0.65% | 18만 |
|---|
| 2026.07.09 | ₩87,722 | ₩89,344 | ₩87,226 | ₩88,888 | +1.33% | 24.7만 |
|---|
| 2026.07.08 | ₩88,741 | ₩88,996 | ₩87,373 | ₩87,574 | -1.31% | 29만 |
|---|
| 2026.07.07 | ₩91,248 | ₩91,436 | ₩89,559 | ₩89,639 | -1.76% | 17.3만 |
|---|
| 2026.07.06 | ₩90,591 | ₩91,141 | ₩89,881 | ₩90,658 | +0.07% | 14.8만 |
|---|
| 2026.07.02 | ₩92,348 | ₩92,831 | ₩89,867 | ₩90,658 | -1.83% | 22.5만 |
|---|
| 2026.07.01 | ₩90,444 | ₩92,214 | ₩89,800 | ₩91,785 | +1.48% | 25만 |
|---|
| 2026.06.30 | ₩89,411 | ₩90,256 | ₩89,009 | ₩90,001 | +0.66% | 25.1만 |
|---|
| 2026.06.29 | ₩89,438 | ₩90,403 | ₩88,902 | ₩89,599 | +0.18% | 53.1만 |
|---|
| 2026.06.26 | ₩91,181 | ₩91,959 | ₩90,041 | ₩90,471 | -0.78% | 147.7만 |
|---|
| 2026.06.25 | ₩89,063 | ₩91,114 | ₩89,036 | ₩90,819 | +1.97% | 46.6만 |
|---|
| 2026.06.24 | ₩86,327 | ₩89,505 | ₩86,327 | ₩89,304 | +3.45% | 54.3만 |
|---|
| 2026.06.23 | ₩85,643 | ₩86,622 | ₩85,107 | ₩86,595 | +1.11% | 35.5만 |
|---|
| 2026.06.22 | ₩82,935 | ₩85,496 | ₩82,935 | ₩85,147 | +2.67% | 29.8만 |
|---|
| 2026.06.18 | ₩82,693 | ₩83,686 | ₩82,291 | ₩83,592 | +1.09% | 74.6만 |
|---|
| 2026.06.17 | ₩83,940 | ₩84,986 | ₩81,500 | ₩82,117 | -2.17% | 43.8만 |
|---|
| 2026.06.16 | ₩87,453 | ₩87,534 | ₩84,463 | ₩84,611 | -3.25% | 70.8만 |
|---|
| 2026.06.15 | ₩88,338 | ₩89,438 | ₩86,005 | ₩86,488 | -2.09% | 34.8만 |
|---|
| 2026.06.12 | ₩88,298 | ₩89,827 | ₩86,944 | ₩88,741 | +0.50% | 30.4만 |
|---|
| 2026.06.11 | ₩87,896 | ₩88,137 | ₩86,703 | ₩87,628 | -0.31% | 19.5만 |
|---|
| 2026.06.10 | ₩87,293 | ₩88,003 | ₩86,582 | ₩87,051 | -0.28% | 27만 |
|---|
| 2026.06.09 | ₩86,488 | ₩88,633 | ₩86,381 | ₩86,850 | +0.42% | 24.7만 |
|---|
| 2026.06.08 | ₩85,898 | ₩86,341 | ₩85,000 | ₩85,684 | -0.25% | 20만 |
|---|
| 2026.06.05 | ₩85,523 | ₩86,300 | ₩84,141 | ₩85,268 | -0.30% | 22.5만 |
|---|
| 2026.06.04 | ₩83,860 | ₩85,281 | ₩83,283 | ₩85,080 | +1.46% | 22만 |
|---|
| 2026.06.03 | ₩84,276 | ₩84,624 | ₩82,412 | ₩82,492 | -2.12% | 23.7만 |
|---|
| 2026.06.02 | ₩83,444 | ₩85,268 | ₩83,444 | ₩84,705 | +1.51% | 23.4만 |
|---|
| 2026.06.01 | ₩84,718 | ₩84,718 | ₩83,364 | ₩84,074 | -0.76% | 24.4만 |
|---|
| 2026.05.29 | ₩86,099 | ₩87,159 | ₩85,295 | ₩85,335 | -0.89% | 30.6만 |
|---|
| 2026.05.28 | ₩85,429 | ₩86,381 | ₩84,490 | ₩86,220 | +0.93% | 21.4만 |
|---|
| 2026.05.27 | ₩87,132 | ₩87,695 | ₩85,630 | ₩85,871 | -1.45% | 22만 |
|---|
| 2026.05.26 | ₩85,402 | ₩86,931 | ₩85,402 | ₩86,850 | +1.70% | 21.1만 |
|---|
| 2026.05.22 | ₩84,664 | ₩85,603 | ₩84,289 | ₩85,026 | +0.43% | 23.2만 |
|---|
| 2026.05.21 | ₩84,892 | ₩85,094 | ₩84,021 | ₩84,691 | -0.24% | 24.7만 |
|---|
| 2026.05.20 | ₩83,726 | ₩86,166 | ₩83,699 | ₩85,456 | +2.07% | 20.6만 |
|---|
| 2026.05.19 | ₩83,551 | ₩84,302 | ₩82,935 | ₩83,686 | +0.16% | 16.4만 |
|---|
| 2026.05.18 | ₩83,176 | ₩84,584 | ₩83,002 | ₩83,753 | +0.69% | 16.3만 |
|---|
| 2026.05.15 | ₩83,444 | ₩83,954 | ₩82,465 | ₩82,760 | -0.82% | 38.1만 |
|---|
| 2026.05.14 | ₩82,868 | ₩83,592 | ₩82,465 | ₩83,431 | +0.68% | 53.1만 |
|---|
| 2026.05.13 | ₩83,511 | ₩83,940 | ₩82,103 | ₩82,144 | -1.64% | 34.9만 |
|---|
| 2026.05.12 | ₩83,833 | ₩84,557 | ₩81,714 | ₩83,739 | -0.11% | 28.5만 |
|---|
| 2026.05.11 | ₩86,005 | ₩86,099 | ₩83,404 | ₩83,753 | -2.62% | 19.3만 |
|---|
| 2026.05.08 | ₩86,220 | ₩86,220 | ₩85,134 | ₩85,764 | -0.53% | 11.1만 |
|---|
| 2026.05.07 | ₩85,885 | ₩86,233 | ₩84,490 | ₩85,643 | -0.28% | 16.8만 |
|---|
| 2026.05.06 | ₩86,139 | ₩86,300 | ₩85,147 | ₩85,670 | -0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩84,825 | ₩85,818 | ₩84,463 | ₩85,281 | +0.54% | 17.5만 |
|---|
| 2026.05.04 | ₩84,597 | ₩85,174 | ₩83,565 | ₩84,289 | -0.36% | 15.6만 |
|---|
| 2026.05.01 | ₩85,335 | ₩86,421 | ₩84,061 | ₩85,308 | -0.03% | 20.2만 |
|---|
| 2026.04.30 | ₩83,015 | ₩85,442 | ₩83,015 | ₩84,959 | +2.34% | 29.6만 |
|---|
| 2026.04.29 | ₩85,013 | ₩85,831 | ₩83,096 | ₩83,444 | -1.85% | 23.7만 |
|---|
| 2026.04.28 | ₩84,973 | ₩86,300 | ₩84,638 | ₩84,705 | -0.32% | 19.9만 |
|---|
| 2026.04.27 | ₩83,672 | ₩85,281 | ₩83,404 | ₩84,705 | +1.23% | 22.2만 |
|---|
| 2026.04.24 | ₩84,356 | ₩84,651 | ₩83,404 | ₩83,565 | -0.94% | 15.5만 |
|---|
| 2026.04.23 | ₩84,034 | ₩84,919 | ₩83,324 | ₩84,638 | +0.72% | 13.8만 |
|---|
| 2026.04.22 | ₩84,276 | ₩84,718 | ₩83,619 | ₩83,726 | -0.65% | 18.3만 |
|---|
| 2026.04.21 | ₩84,892 | ₩85,053 | ₩83,873 | ₩84,074 | -0.96% | 21.4만 |
|---|
| 2026.04.20 | ₩84,410 | ₩85,670 | ₩84,195 | ₩84,973 | +0.67% | 15만 |
|---|
| 2026.04.17 | ₩83,806 | ₩85,965 | ₩83,458 | ₩84,892 | +1.30% | 19.8만 |
|---|
| 2026.04.16 | ₩82,479 | ₩83,645 | ₩82,103 | ₩82,680 | +0.24% | 15.8만 |
|---|
| 2026.04.15 | ₩82,894 | ₩83,189 | ₩81,419 | ₩82,787 | -0.13% | 23만 |
|---|
| 2026.04.14 | ₩84,048 | ₩84,048 | ₩83,042 | ₩83,122 | -1.10% | 13.5만 |
|---|
| 2026.04.13 | ₩83,377 | ₩84,597 | ₩82,465 | ₩84,450 | +1.29% | 22.6만 |
|---|
| 2026.04.10 | ₩83,739 | ₩84,396 | ₩82,425 | ₩83,739 | 0.00% | 24.5만 |
|---|
| 2026.04.09 | ₩81,956 | ₩84,396 | ₩81,956 | ₩83,900 | +2.37% | 24.2만 |
|---|
| 2026.04.08 | ₩83,364 | ₩84,168 | ₩82,224 | ₩82,385 | -1.17% | 32.6만 |
|---|
| 2026.04.07 | ₩80,280 | ₩81,218 | ₩80,213 | ₩80,977 | +0.87% | 17.3만 |
|---|
| 2026.04.06 | ₩79,341 | ₩80,575 | ₩78,966 | ₩80,521 | +1.49% | 13.5만 |
|---|
| 2026.04.02 | ₩78,885 | ₩80,481 | ₩78,268 | ₩79,703 | +1.04% | 22.5만 |
|---|
| 2026.04.01 | ₩78,912 | ₩80,186 | ₩78,912 | ₩79,636 | +0.92% | 26.9만 |
|---|
| 2026.03.31 | ₩78,429 | ₩78,738 | ₩77,021 | ₩78,644 | +0.27% | 30.8만 |
|---|
| 2026.03.30 | ₩76,860 | ₩77,517 | ₩76,069 | ₩77,316 | +0.59% | 22.4만 |
|---|
| 2026.03.27 | ₩77,316 | ₩77,397 | ₩75,922 | ₩76,163 | -1.49% | 27.5만 |
|---|
| 2026.03.26 | ₩76,780 | ₩78,054 | ₩76,753 | ₩77,652 | +1.14% | 17.6만 |
|---|
| 2026.03.25 | ₩77,933 | ₩78,496 | ₩75,949 | ₩77,249 | -0.88% | 21.1만 |
|---|
| 2026.03.24 | ₩75,868 | ₩77,759 | ₩75,868 | ₩76,847 | +1.29% | 32.6만 |
|---|
| 2026.03.23 | ₩77,504 | ₩78,885 | ₩76,713 | ₩76,780 | -0.93% | 30.4만 |
|---|
| 2026.03.20 | ₩76,016 | ₩76,016 | ₩74,541 | ₩75,479 | -0.71% | 75.6만 |
|---|
| 2026.03.19 | ₩74,232 | ₩75,949 | ₩73,615 | ₩75,359 | +1.52% | 31.6만 |
|---|
| 2026.03.18 | ₩75,694 | ₩75,855 | ₩74,353 | ₩74,567 | -1.49% | 37.4만 |
|---|
| 2026.03.17 | ₩77,517 | ₩77,906 | ₩75,546 | ₩75,949 | -2.02% | 23.8만 |
|---|
| 2026.03.16 | ₩77,424 | ₩77,759 | ₩76,834 | ₩76,901 | -0.68% | 23.8만 |
|---|
| 2026.03.13 | ₩77,370 | ₩77,611 | ₩76,217 | ₩76,994 | -0.49% | 28.7만 |
|---|
| 2026.03.12 | ₩75,868 | ₩77,410 | ₩75,533 | ₩76,767 | +1.18% | 28.3만 |
|---|
| 2026.03.11 | ₩77,625 | ₩78,295 | ₩76,472 | ₩77,263 | -0.47% | 19.3만 |
|---|
| 2026.03.10 | ₩77,571 | ₩79,690 | ₩76,807 | ₩77,973 | +0.52% | 23.7만 |
|---|
| 2026.03.09 | ₩77,719 | ₩78,590 | ₩75,587 | ₩78,174 | +0.59% | 22.9만 |
|---|
| 2026.03.06 | ₩78,899 | ₩79,354 | ₩77,263 | ₩78,992 | +0.12% | 21만 |
|---|
| 2026.03.05 | ₩80,803 | ₩81,902 | ₩79,757 | ₩80,441 | -0.45% | 17.9만 |
|---|
| 2026.03.04 | ₩82,291 | ₩82,760 | ₩81,808 | ₩81,889 | -0.49% | 23.6만 |
|---|
| 2026.03.03 | ₩80,038 | ₩82,345 | ₩79,368 | ₩81,969 | +2.41% | 24.7만 |
|---|
| 2026.03.02 | ₩79,475 | ₩82,586 | ₩79,247 | ₩81,768 | +2.89% | 19.9만 |
|---|
| 2026.02.27 | ₩82,988 | ₩83,055 | ₩80,736 | ₩81,191 | -2.17% | 29.6만 |
|---|
| 2026.02.26 | ₩85,938 | ₩86,890 | ₩83,940 | ₩84,477 | -1.70% | 19.3만 |
|---|
| 2026.02.25 | ₩84,222 | ₩86,046 | ₩84,222 | ₩85,308 | +1.29% | 21.6만 |
|---|
| 2026.02.24 | ₩84,209 | ₩85,684 | ₩83,967 | ₩84,249 | +0.05% | 22.6만 |
|---|
| 2026.02.23 | ₩87,011 | ₩87,038 | ₩83,793 | ₩84,209 | -3.22% | 35.4만 |
|---|
| 2026.02.20 | ₩86,917 | ₩87,896 | ₩85,992 | ₩87,145 | +0.26% | 27.7만 |
|---|
| 2026.02.19 | ₩84,718 | ₩87,091 | ₩84,276 | ₩86,770 | +2.42% | 20.4만 |
|---|
| 2026.02.18 | ₩87,896 | ₩89,223 | ₩85,281 | ₩85,710 | -2.49% | 21.3만 |
|---|
| 2026.02.17 | ₩89,291 | ₩89,840 | ₩87,159 | ₩88,043 | -1.40% | 23.4만 |
|---|
| 2026.02.13 | ₩88,352 | ₩89,559 | ₩87,494 | ₩88,955 | +0.68% | 19.5만 |
|---|
| 2026.02.12 | ₩89,639 | ₩90,511 | ₩87,614 | ₩88,593 | -1.17% | 33.6만 |
|---|
| 2026.02.11 | ₩89,800 | ₩90,176 | ₩87,976 | ₩88,888 | -1.02% | 20.7만 |
|---|
| 2026.02.10 | ₩89,250 | ₩90,484 | ₩88,298 | ₩89,076 | -0.20% | 33만 |
|---|
| 2026.02.09 | ₩88,633 | ₩90,511 | ₩88,432 | ₩89,532 | +1.01% | 23.1만 |
|---|
| 2026.02.06 | ₩88,204 | ₩89,559 | ₩88,204 | ₩89,022 | +0.93% | 25만 |
|---|
| 2026.02.05 | ₩87,775 | ₩88,285 | ₩87,118 | ₩87,681 | -0.11% | 24.9만 |
|---|
| 2026.02.04 | ₩87,159 | ₩88,499 | ₩86,448 | ₩87,480 | +0.37% | 26.1만 |
|---|
| 2026.02.03 | ₩85,496 | ₩87,521 | ₩85,375 | ₩86,354 | +1.00% | 26.3만 |
|---|
| 2026.02.02 | ₩84,074 | ₩86,153 | ₩83,337 | ₩85,496 | +1.69% | 22.1만 |
|---|
| 2026.01.30 | ₩83,002 | ₩84,235 | ₩82,707 | ₩83,806 | +0.97% | 41.9만 |
|---|
| 2026.01.29 | ₩82,103 | ₩84,477 | ₩81,849 | ₩83,726 | +1.98% | 24만 |
|---|
| 2026.01.28 | ₩82,532 | ₩83,458 | ₩81,768 | ₩81,902 | -0.76% | 23.1만 |
|---|
| 2026.01.27 | ₩81,486 | ₩82,787 | ₩79,931 | ₩82,412 | +1.14% | 21.5만 |
|---|
| 2026.01.26 | ₩83,230 | ₩84,115 | ₩81,849 | ₩82,827 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩85,442 | ₩85,751 | ₩82,304 | ₩83,122 | -2.72% | 25.8만 |
|---|
| 2026.01.22 | ₩86,032 | ₩87,628 | ₩85,898 | ₩86,220 | +0.22% | 27.3만 |
|---|
| 2026.01.21 | ₩82,479 | ₩86,153 | ₩81,527 | ₩85,925 | +4.18% | 23.2만 |
|---|
| 2026.01.20 | ₩81,580 | ₩82,841 | ₩81,580 | ₩81,781 | +0.25% | 21.7만 |
|---|
| 2026.01.16 | ₩83,860 | ₩84,477 | ₩82,827 | ₩82,841 | -1.22% | 24.2만 |
|---|
| 2026.01.15 | ₩82,613 | ₩84,651 | ₩82,398 | ₩84,115 | +1.82% | 22.9만 |
|---|
| 2026.01.14 | ₩80,441 | ₩82,385 | ₩80,414 | ₩82,184 | +2.17% | 13.7만 |
|---|
| 2026.01.13 | ₩80,816 | ₩81,647 | ₩80,186 | ₩80,615 | -0.25% | 31.8만 |
|---|
| 2026.01.12 | ₩81,433 | ₩82,331 | ₩81,165 | ₩81,661 | +0.28% | 31.1만 |
|---|
| 2026.01.09 | ₩82,546 | ₩82,841 | ₩81,768 | ₩82,170 | -0.45% | 19만 |
|---|
| 2026.01.08 | ₩80,883 | ₩83,297 | ₩80,414 | ₩82,519 | +2.02% | 23.9만 |
|---|
| 2026.01.07 | ₩80,052 | ₩81,768 | ₩79,891 | ₩81,460 | +1.76% | 21만 |
|---|
| 2026.01.06 | ₩78,121 | ₩80,709 | ₩78,121 | ₩80,669 | +3.26% | 20.1만 |
|---|
| 2026.01.05 | ₩77,383 | ₩80,065 | ₩77,383 | ₩78,858 | +1.91% | 17.2만 |
|---|
| 2026.01.02 | ₩77,035 | ₩78,402 | ₩76,083 | ₩77,906 | +1.13% | 24.1만 |
|---|
| 2025.12.31 | ₩77,879 | ₩77,947 | ₩76,699 | ₩77,021 | -1.10% | 21만 |
|---|
| 2025.12.30 | ₩78,845 | ₩78,912 | ₩77,611 | ₩77,625 | -1.55% | 13.4만 |
|---|
| 2025.12.29 | ₩79,395 | ₩79,649 | ₩78,322 | ₩78,912 | -0.61% | 12.7만 |
|---|
| 2025.12.26 | ₩79,354 | ₩79,797 | ₩78,764 | ₩79,167 | -0.24% | 9.3만 |
|---|
| 2025.12.24 | ₩79,354 | ₩79,663 | ₩78,644 | ₩79,220 | -0.17% | 7.6만 |
|---|
| 2025.12.23 | ₩79,153 | ₩79,904 | ₩79,140 | ₩79,502 | +0.44% | 17.5만 |
|---|
| 2025.12.22 | ₩80,843 | ₩81,768 | ₩79,408 | ₩79,556 | -1.59% | 27.6만 |
|---|
| 2025.12.19 | ₩81,138 | ₩81,634 | ₩79,797 | ₩80,870 | -0.33% | 77.8만 |
|---|
| 2025.12.18 | ₩81,983 | ₩82,076 | ₩80,226 | ₩81,406 | -0.70% | 21.6만 |
|---|
| 2025.12.17 | ₩80,816 | ₩81,755 | ₩79,958 | ₩81,379 | +0.70% | 20.1만 |
|---|
| 2025.12.16 | ₩80,253 | ₩80,776 | ₩79,623 | ₩80,199 | -0.07% | 29.1만 |
|---|
| 2025.12.15 | ₩81,366 | ₩81,942 | ₩79,877 | ₩80,695 | -0.82% | 23만 |
|---|
| 2025.12.12 | ₩80,910 | ₩81,178 | ₩79,824 | ₩80,494 | -0.51% | 18.2만 |
|---|
| 2025.12.11 | ₩80,414 | ₩82,117 | ₩80,414 | ₩81,393 | +1.22% | 24.1만 |
|---|
| 2025.12.10 | ₩78,483 | ₩81,688 | ₩77,826 | ₩80,695 | +2.82% | 32.3만 |
|---|
| 2025.12.09 | ₩79,368 | ₩81,124 | ₩78,188 | ₩78,590 | -0.98% | 18.8만 |
|---|
| 2025.12.08 | ₩78,832 | ₩80,253 | ₩78,014 | ₩79,649 | +1.04% | 27.5만 |
|---|
| 2025.12.05 | ₩78,094 | ₩78,912 | ₩77,853 | ₩78,671 | +0.74% | 15.3만 |
|---|
| 2025.12.04 | ₩78,040 | ₩78,778 | ₩77,652 | ₩78,510 | +0.60% | 17.9만 |
|---|
| 2025.12.03 | ₩78,215 | ₩78,671 | ₩77,115 | ₩78,523 | +0.39% | 20만 |
|---|
| 2025.12.02 | ₩77,437 | ₩78,161 | ₩77,142 | ₩77,397 | -0.05% | 15.7만 |
|---|
| 2025.12.01 | ₩75,734 | ₩77,839 | ₩75,452 | ₩77,759 | +2.67% | 23.2만 |
|---|
| 2025.11.28 | ₩76,753 | ₩76,753 | ₩75,801 | ₩76,109 | -0.84% | 17.5만 |
|---|
| 2025.11.26 | ₩77,357 | ₩78,148 | ₩76,820 | ₩76,860 | -0.64% | 35.2만 |
|---|
| 2025.11.25 | ₩76,820 | ₩78,899 | ₩76,123 | ₩77,759 | +1.22% | 24.9만 |
|---|
| 2025.11.24 | ₩76,136 | ₩76,592 | ₩75,117 | ₩76,002 | -0.18% | 18.2만 |
|---|
| 2025.11.21 | ₩73,991 | ₩77,169 | ₩73,991 | ₩76,404 | +3.26% | 21.4만 |
|---|
| 2025.11.20 | ₩73,790 | ₩74,447 | ₩72,865 | ₩73,575 | -0.29% | 38.9만 |
|---|
| 2025.11.19 | ₩72,167 | ₩73,173 | ₩71,805 | ₩72,744 | +0.80% | 23.7만 |
|---|
| 2025.11.18 | ₩72,932 | ₩75,131 | ₩71,685 | ₩71,966 | -1.32% | 33.6만 |
|---|
| 2025.11.17 | ₩75,801 | ₩76,056 | ₩72,958 | ₩73,320 | -3.27% | 25만 |
|---|
| 2025.11.14 | ₩75,265 | ₩76,016 | ₩74,112 | ₩75,734 | +0.62% | 13.6만 |
|---|
| 2025.11.13 | ₩76,391 | ₩77,075 | ₩75,050 | ₩75,452 | -1.23% | 18.1만 |
|---|
| 2025.11.12 | ₩76,968 | ₩78,751 | ₩76,552 | ₩76,592 | -0.49% | 20.1만 |
|---|
| 2025.11.11 | ₩76,069 | ₩77,035 | ₩75,412 | ₩76,914 | +1.11% | 9.8만 |
|---|
| 2025.11.10 | ₩76,498 | ₩77,544 | ₩75,506 | ₩75,694 | -1.05% | 18만 |
|---|
| 2025.11.07 | ₩75,506 | ₩76,445 | ₩75,104 | ₩76,230 | +0.96% | 15.7만 |
|---|
| 2025.11.06 | ₩75,318 | ₩76,659 | ₩75,305 | ₩75,466 | +0.20% | 22.7만 |
|---|
| 2025.11.05 | ₩74,433 | ₩76,458 | ₩74,393 | ₩76,016 | +2.13% | 16만 |
|---|
| 2025.11.04 | ₩74,581 | ₩74,956 | ₩74,044 | ₩74,675 | +0.13% | 26.4만 |
|---|
| 2025.11.03 | ₩74,232 | ₩75,090 | ₩72,704 | ₩75,023 | +1.07% | 30.4만 |
|---|
| 2025.10.31 | ₩74,527 | ₩75,090 | ₩73,736 | ₩74,393 | -0.18% | 28.8만 |
|---|
| 2025.10.30 | ₩74,313 | ₩76,042 | ₩74,313 | ₩75,184 | +1.17% | 23.2만 |
|---|
| 2025.10.29 | ₩76,163 | ₩77,289 | ₩74,393 | ₩75,050 | -1.46% | 29.4만 |
|---|
| 2025.10.28 | ₩76,820 | ₩77,504 | ₩75,546 | ₩76,914 | +0.12% | 19만 |
|---|
| 2025.10.27 | ₩77,062 | ₩77,839 | ₩76,096 | ₩76,941 | -0.16% | 21.9만 |
|---|
| 2025.10.24 | ₩76,311 | ₩77,357 | ₩76,109 | ₩76,954 | +0.84% | 13.4만 |
|---|
| 2025.10.23 | ₩75,278 | ₩76,378 | ₩74,621 | ₩75,882 | +0.80% | 15.6만 |
|---|
| 2025.10.22 | ₩75,761 | ₩76,404 | ₩75,037 | ₩75,546 | -0.28% | 18.1만 |
|---|
| 2025.10.21 | ₩75,895 | ₩75,895 | ₩73,562 | ₩75,332 | -0.74% | 26.1만 |
|---|
| 2025.10.20 | ₩74,956 | ₩75,962 | ₩74,943 | ₩75,144 | +0.25% | 23.2만 |
|---|
| 2025.10.17 | ₩74,339 | ₩74,876 | ₩73,294 | ₩74,594 | +0.34% | 23.5만 |
|---|
| 2025.10.16 | ₩76,592 | ₩76,740 | ₩73,213 | ₩73,763 | -3.69% | 31.7만 |
|---|
| 2025.10.15 | ₩78,604 | ₩78,724 | ₩76,860 | ₩77,222 | -1.76% | 18만 |
|---|
| 2025.10.14 | ₩74,997 | ₩78,899 | ₩74,997 | ₩78,416 | +4.56% | 19만 |
|---|
| 2025.10.13 | ₩75,211 | ₩75,627 | ₩73,897 | ₩75,345 | +0.18% | 18.1만 |
|---|
| 2025.10.10 | ₩76,780 | ₩77,839 | ₩74,098 | ₩74,286 | -3.25% | 29.1만 |
|---|