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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩81,326 | ₩81,393 | ₩77,893 | ₩78,617 | -3.33% | 147.2만 |
| 2026.09.28–2026.10.02 | ₩82,385 | ₩82,519 | ₩78,469 | ₩81,379 | -1.22% | 126.7만 |
| 2026.09.21–2026.09.25 | ₩83,391 | ₩83,846 | ₩80,856 | ₩82,559 | -1.00% | 178.5만 |
| 2026.09.14–2026.09.18 | ₩84,128 | ₩85,321 | ₩82,224 | ₩83,136 | -1.18% | 209.8만 |
| 2026.09.08–2026.09.11 | ₩85,040 | ₩85,308 | ₩82,760 | ₩83,860 | -1.39% | 83.6만 |
| 2026.08.31–2026.09.04 | ₩84,691 | ₩86,099 | ₩82,532 | ₩85,616 | +1.09% | 105.3만 |
| 2026.08.24–2026.08.28 | ₩85,187 | ₩86,019 | ₩83,377 | ₩84,691 | -0.58% | 74.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,580 |
| ₩83,846 |
| ₩85,228 |
| -2.87% |
| 99.3만 |
| 2026.08.10–2026.08.14 | ₩86,421 | ₩88,768 | ₩85,536 | ₩88,285 | +2.16% | 85.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,649 | ₩90,672 | ₩85,804 | ₩86,957 | +0.36% | 121.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,564 | ₩91,369 | ₩84,034 | ₩86,904 | -4.04% | 149.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,281 | ₩92,334 | ₩88,446 | ₩90,162 | -2.30% | 119.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,787 | ₩95,351 | ₩89,411 | ₩92,321 | +2.82% | 177.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,591 | ₩91,436 | ₩87,226 | ₩89,545 | -1.15% | 103.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,438 | ₩92,831 | ₩88,902 | ₩90,658 | +1.36% | 125.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩82,935 | ₩91,959 | ₩82,935 | ₩90,471 | +9.09% | 313.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,338 | ₩89,438 | ₩81,500 | ₩83,592 | -5.37% | 224만 |
|---|
| 2026.06.08–2026.06.12 | ₩85,898 | ₩89,827 | ₩85,000 | ₩88,741 | +3.31% | 121.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,718 | ₩86,300 | ₩82,412 | ₩85,268 | +0.65% | 116만 |
|---|
| 2026.05.26–2026.05.29 | ₩85,402 | ₩87,695 | ₩84,490 | ₩85,335 | -0.08% | 95.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,176 | ₩86,166 | ₩82,935 | ₩85,026 | +2.22% | 101.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,005 | ₩86,099 | ₩81,714 | ₩82,760 | -3.77% | 173.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,597 | ₩86,300 | ₩83,565 | ₩85,764 | +1.38% | 76.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,672 | ₩86,421 | ₩83,015 | ₩85,308 | +1.96% | 115.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,410 | ₩85,670 | ₩83,324 | ₩83,565 | -1.00% | 84만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,377 | ₩85,965 | ₩81,419 | ₩84,892 | +1.82% | 94.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩79,341 | ₩84,396 | ₩78,966 | ₩83,739 | +5.54% | 112.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,860 | ₩80,481 | ₩76,069 | ₩79,703 | +3.70% | 102.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,504 | ₩78,885 | ₩75,868 | ₩76,163 | -1.73% | 129.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,424 | ₩77,906 | ₩73,615 | ₩75,479 | -2.51% | 192.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,719 | ₩79,690 | ₩75,533 | ₩76,994 | -0.93% | 123만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,475 | ₩82,760 | ₩77,263 | ₩78,992 | -0.61% | 107만 |
|---|
| 2026.02.23–2026.02.27 | ₩87,011 | ₩87,038 | ₩80,736 | ₩81,191 | -6.69% | 128.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩89,291 | ₩89,840 | ₩84,276 | ₩87,145 | -2.40% | 92.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,633 | ₩90,511 | ₩87,494 | ₩88,955 | +0.36% | 130만 |
|---|
| 2026.02.02–2026.02.06 | ₩84,074 | ₩89,559 | ₩83,337 | ₩89,022 | +5.89% | 124.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩83,230 | ₩84,477 | ₩79,931 | ₩83,806 | +0.69% | 143.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,580 | ₩87,628 | ₩81,527 | ₩83,122 | +1.89% | 98.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩81,433 | ₩84,651 | ₩80,186 | ₩82,841 | +1.73% | 123.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,383 | ₩83,297 | ₩77,383 | ₩82,170 | +6.19% | 101.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,395 | ₩79,649 | ₩76,083 | ₩77,906 | -1.87% | 71.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩80,843 | ₩81,768 | ₩78,644 | ₩79,167 | -2.07% | 62만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,366 | ₩82,076 | ₩79,623 | ₩80,870 | -0.61% | 171.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,832 | ₩82,117 | ₩77,826 | ₩80,494 | +2.11% | 120.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,734 | ₩78,912 | ₩75,452 | ₩78,671 | +3.88% | 92만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,136 | ₩78,899 | ₩75,117 | ₩76,109 | -0.04% | 95.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,801 | ₩77,169 | ₩71,685 | ₩76,404 | +0.80% | 142.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩76,498 | ₩78,751 | ₩74,112 | ₩75,734 | -1.00% | 79.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,232 | ₩76,659 | ₩72,704 | ₩76,230 | +2.69% | 111.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩77,062 | ₩77,839 | ₩73,736 | ₩74,393 | -3.46% | 122.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,956 | ₩77,357 | ₩73,562 | ₩76,954 | +2.67% | 96.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,211 | ₩78,899 | ₩73,213 | ₩74,594 | -0.82% | 110.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩76,780 | ₩77,839 | ₩74,098 | ₩74,286 | -3.25% | 29.1만 |
|---|