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 | ₩79,288 | ₩79,288 | ₩77,933 | ₩78,657 | -0.80% | 31.5만 |
| 2026.10.08 | ₩79,100 | ₩80,066 | ₩78,577 | ₩79,288 | +0.24% | 33.3만 |
| 2026.10.07 | ₩79,529 | ₩79,892 | ₩78,725 | ₩79,449 | -0.10% | 31.8만 |
| 2026.10.06 | ₩80,737 | ₩81,180 | ₩79,932 | ₩79,932 | -1.00% | 19.8만 |
| 2026.10.05 | ₩81,367 | ₩81,435 | ₩80,348 | ₩80,670 | -0.86% | 30.7만 |
| 2026.10.02 | ₩80,871 | ₩82,186 | ₩80,871 | ₩81,421 | +0.68% | 28.5만 |
| 2026.10.01 | ₩79,261 | ₩80,589 | ₩78,510 | ₩80,401 | +1.44% | 23.3만 |
| 2026.09.30 | ₩80,401 | ₩80,978 | ₩79,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,878 |
| -0.65% |
| 29만 |
| 2026.09.29 | ₩81,233 | ₩81,797 | ₩79,838 | ₩80,267 | -1.19% | 22.6만 |
|---|
| 2026.09.28 | ₩82,427 | ₩82,561 | ₩81,139 | ₩81,153 | -1.55% | 23.4만 |
|---|
| 2026.09.25 | ₩81,636 | ₩82,776 | ₩81,555 | ₩82,602 | +1.18% | 41.4만 |
|---|
| 2026.09.24 | ₩81,783 | ₩82,132 | ₩80,898 | ₩81,488 | -0.36% | 25만 |
|---|
| 2026.09.23 | ₩81,891 | ₩82,307 | ₩81,421 | ₩81,421 | -0.57% | 28.4만 |
|---|
| 2026.09.22 | ₩82,790 | ₩83,205 | ₩82,025 | ₩82,025 | -0.92% | 51.7만 |
|---|
| 2026.09.21 | ₩83,433 | ₩83,890 | ₩81,850 | ₩81,958 | -1.77% | 32만 |
|---|
| 2026.09.18 | ₩83,581 | ₩83,608 | ₩82,266 | ₩83,179 | -0.48% | 87.7만 |
|---|
| 2026.09.17 | ₩84,520 | ₩84,762 | ₩83,648 | ₩83,648 | -1.03% | 21.7만 |
|---|
| 2026.09.16 | ₩84,292 | ₩84,601 | ₩82,977 | ₩84,212 | -0.10% | 45.5만 |
|---|
| 2026.09.15 | ₩84,252 | ₩85,151 | ₩83,662 | ₩84,131 | -0.14% | 27.7만 |
|---|
| 2026.09.14 | ₩84,171 | ₩85,365 | ₩83,916 | ₩84,976 | +0.96% | 27.3만 |
|---|
| 2026.09.11 | ₩85,097 | ₩85,097 | ₩83,527 | ₩83,903 | -1.40% | 25만 |
|---|
| 2026.09.10 | ₩83,393 | ₩84,507 | ₩82,803 | ₩84,118 | +0.87% | 17.9만 |
|---|
| 2026.09.09 | ₩83,997 | ₩84,386 | ₩83,380 | ₩83,729 | -0.32% | 26.3만 |
|---|
| 2026.09.08 | ₩85,084 | ₩85,352 | ₩84,695 | ₩84,721 | -0.43% | 14.4만 |
|---|
| 2026.09.04 | ₩84,976 | ₩86,143 | ₩84,976 | ₩85,661 | +0.81% | 10.7만 |
|---|
| 2026.09.03 | ₩85,325 | ₩85,929 | ₩84,654 | ₩85,178 | -0.17% | 26만 |
|---|
| 2026.09.02 | ₩83,675 | ₩85,084 | ₩83,246 | ₩84,507 | +0.99% | 29.5만 |
|---|
| 2026.09.01 | ₩83,809 | ₩84,185 | ₩82,575 | ₩83,098 | -0.85% | 19.5만 |
|---|
| 2026.08.31 | ₩84,735 | ₩84,735 | ₩83,527 | ₩84,185 | -0.65% | 19.7만 |
|---|
| 2026.08.28 | ₩84,829 | ₩85,258 | ₩84,413 | ₩84,735 | -0.11% | 14.7만 |
|---|
| 2026.08.27 | ₩84,077 | ₩84,842 | ₩83,420 | ₩84,627 | +0.65% | 12.5만 |
|---|
| 2026.08.26 | ₩84,695 | ₩85,137 | ₩84,225 | ₩84,735 | +0.05% | 17.4만 |
|---|
| 2026.08.25 | ₩84,654 | ₩84,909 | ₩84,171 | ₩84,426 | -0.27% | 15.6만 |
|---|
| 2026.08.24 | ₩85,231 | ₩86,063 | ₩84,534 | ₩84,547 | -0.80% | 14.6만 |
|---|
| 2026.08.21 | ₩85,379 | ₩85,674 | ₩84,440 | ₩85,271 | -0.13% | 16만 |
|---|
| 2026.08.20 | ₩84,037 | ₩85,043 | ₩83,890 | ₩84,695 | +0.78% | 30.1만 |
|---|
| 2026.08.19 | ₩87,029 | ₩87,284 | ₩84,399 | ₩84,708 | -2.67% | 21.4만 |
|---|
| 2026.08.18 | ₩87,431 | ₩87,431 | ₩86,278 | ₩86,680 | -0.86% | 11.8만 |
|---|
| 2026.08.17 | ₩87,794 | ₩88,625 | ₩87,177 | ₩87,217 | -0.66% | 19.9만 |
|---|
| 2026.08.14 | ₩87,874 | ₩88,813 | ₩87,874 | ₩88,330 | +0.52% | 14.4만 |
|---|
| 2026.08.13 | ₩88,089 | ₩88,384 | ₩87,552 | ₩88,102 | +0.02% | 15.9만 |
|---|
| 2026.08.12 | ₩87,619 | ₩88,411 | ₩86,841 | ₩87,364 | -0.29% | 17.5만 |
|---|
| 2026.08.11 | ₩86,506 | ₩87,458 | ₩85,956 | ₩87,042 | +0.62% | 18.7만 |
|---|
| 2026.08.10 | ₩86,465 | ₩87,083 | ₩85,580 | ₩85,902 | -0.65% | 18.8만 |
|---|
| 2026.08.07 | ₩87,230 | ₩87,914 | ₩86,801 | ₩87,002 | -0.26% | 16.2만 |
|---|
| 2026.08.06 | ₩89,551 | ₩90,141 | ₩87,525 | ₩87,633 | -2.14% | 21.2만 |
|---|
| 2026.08.05 | ₩89,511 | ₩90,048 | ₩88,491 | ₩88,679 | -0.93% | 14.7만 |
|---|
| 2026.08.04 | ₩89,873 | ₩90,718 | ₩88,558 | ₩89,551 | -0.36% | 27.1만 |
|---|
| 2026.08.03 | ₩86,694 | ₩89,511 | ₩85,848 | ₩89,269 | +2.97% | 41.9만 |
|---|
| 2026.07.31 | ₩87,807 | ₩87,861 | ₩85,365 | ₩86,948 | -0.98% | 31.7만 |
|---|
| 2026.07.30 | ₩86,533 | ₩87,686 | ₩85,432 | ₩87,311 | +0.90% | 24.9만 |
|---|
| 2026.07.29 | ₩86,036 | ₩87,659 | ₩85,365 | ₩86,439 | +0.47% | 31.6만 |
|---|
| 2026.07.28 | ₩86,613 | ₩88,049 | ₩84,077 | ₩86,868 | +0.29% | 34.3만 |
|---|
| 2026.07.27 | ₩90,611 | ₩91,416 | ₩89,310 | ₩89,336 | -1.41% | 27.1만 |
|---|
| 2026.07.24 | ₩89,860 | ₩91,107 | ₩89,538 | ₩90,209 | +0.39% | 26.1만 |
|---|
| 2026.07.23 | ₩89,162 | ₩89,846 | ₩88,491 | ₩89,538 | +0.42% | 26.3만 |
|---|
| 2026.07.22 | ₩90,490 | ₩90,772 | ₩89,672 | ₩90,168 | -0.36% | 20.9만 |
|---|
| 2026.07.21 | ₩90,812 | ₩91,107 | ₩89,793 | ₩90,987 | +0.19% | 25.6만 |
|---|
| 2026.07.20 | ₩92,328 | ₩92,382 | ₩90,879 | ₩91,134 | -1.29% | 20.4만 |
|---|
| 2026.07.17 | ₩93,804 | ₩94,904 | ₩91,725 | ₩92,368 | -1.53% | 41.4만 |
|---|
| 2026.07.16 | ₩92,167 | ₩95,400 | ₩92,167 | ₩95,239 | +3.33% | 43.6만 |
|---|
| 2026.07.15 | ₩91,537 | ₩92,919 | ₩90,920 | ₩92,248 | +0.78% | 32.7만 |
|---|
| 2026.07.14 | ₩90,799 | ₩91,604 | ₩90,356 | ₩91,067 | +0.30% | 29.8만 |
|---|
| 2026.07.13 | ₩89,833 | ₩90,920 | ₩89,457 | ₩90,812 | +1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩89,014 | ₩89,967 | ₩88,867 | ₩89,591 | +0.65% | 18만 |
|---|
| 2026.07.09 | ₩87,767 | ₩89,390 | ₩87,270 | ₩88,934 | +1.33% | 24.7만 |
|---|
| 2026.07.08 | ₩88,786 | ₩89,041 | ₩87,418 | ₩87,619 | -1.31% | 29만 |
|---|
| 2026.07.07 | ₩91,295 | ₩91,483 | ₩89,605 | ₩89,685 | -1.76% | 17.3만 |
|---|
| 2026.07.06 | ₩90,638 | ₩91,188 | ₩89,927 | ₩90,705 | +0.07% | 14.8만 |
|---|
| 2026.07.02 | ₩92,395 | ₩92,878 | ₩89,913 | ₩90,705 | -1.83% | 22.5만 |
|---|
| 2026.07.01 | ₩90,490 | ₩92,261 | ₩89,846 | ₩91,832 | +1.48% | 25만 |
|---|
| 2026.06.30 | ₩89,457 | ₩90,302 | ₩89,055 | ₩90,048 | +0.66% | 25.1만 |
|---|
| 2026.06.29 | ₩89,484 | ₩90,450 | ₩88,947 | ₩89,645 | +0.18% | 53.1만 |
|---|
| 2026.06.26 | ₩91,228 | ₩92,006 | ₩90,088 | ₩90,517 | -0.78% | 147.7만 |
|---|
| 2026.06.25 | ₩89,108 | ₩91,161 | ₩89,082 | ₩90,866 | +1.97% | 46.6만 |
|---|
| 2026.06.24 | ₩86,372 | ₩89,551 | ₩86,372 | ₩89,350 | +3.45% | 54.3만 |
|---|
| 2026.06.23 | ₩85,687 | ₩86,667 | ₩85,151 | ₩86,640 | +1.11% | 35.5만 |
|---|
| 2026.06.22 | ₩82,977 | ₩85,540 | ₩82,977 | ₩85,191 | +2.67% | 29.8만 |
|---|
| 2026.06.18 | ₩82,736 | ₩83,729 | ₩82,333 | ₩83,635 | +1.09% | 74.6만 |
|---|
| 2026.06.17 | ₩83,984 | ₩85,030 | ₩81,542 | ₩82,159 | -2.17% | 43.8만 |
|---|
| 2026.06.16 | ₩87,499 | ₩87,579 | ₩84,507 | ₩84,654 | -3.25% | 70.8만 |
|---|
| 2026.06.15 | ₩88,384 | ₩89,484 | ₩86,050 | ₩86,533 | -2.09% | 34.8만 |
|---|
| 2026.06.12 | ₩88,344 | ₩89,873 | ₩86,989 | ₩88,786 | +0.50% | 30.4만 |
|---|
| 2026.06.11 | ₩87,941 | ₩88,183 | ₩86,747 | ₩87,673 | -0.31% | 19.5만 |
|---|
| 2026.06.10 | ₩87,338 | ₩88,049 | ₩86,626 | ₩87,096 | -0.28% | 27만 |
|---|
| 2026.06.09 | ₩86,533 | ₩88,679 | ₩86,425 | ₩86,895 | +0.42% | 24.7만 |
|---|
| 2026.06.08 | ₩85,942 | ₩86,385 | ₩85,043 | ₩85,728 | -0.25% | 20만 |
|---|
| 2026.06.05 | ₩85,567 | ₩86,345 | ₩84,185 | ₩85,312 | -0.30% | 22.5만 |
|---|
| 2026.06.04 | ₩83,903 | ₩85,325 | ₩83,326 | ₩85,124 | +1.46% | 22만 |
|---|
| 2026.06.03 | ₩84,319 | ₩84,668 | ₩82,454 | ₩82,535 | -2.12% | 23.7만 |
|---|
| 2026.06.02 | ₩83,487 | ₩85,312 | ₩83,487 | ₩84,748 | +1.51% | 23.4만 |
|---|
| 2026.06.01 | ₩84,762 | ₩84,762 | ₩83,407 | ₩84,118 | -0.76% | 24.4만 |
|---|
| 2026.05.29 | ₩86,143 | ₩87,203 | ₩85,339 | ₩85,379 | -0.89% | 30.6만 |
|---|
| 2026.05.28 | ₩85,473 | ₩86,425 | ₩84,534 | ₩86,264 | +0.93% | 21.4만 |
|---|
| 2026.05.27 | ₩87,177 | ₩87,740 | ₩85,674 | ₩85,915 | -1.45% | 22만 |
|---|
| 2026.05.26 | ₩85,446 | ₩86,975 | ₩85,446 | ₩86,895 | +1.70% | 21.1만 |
|---|
| 2026.05.22 | ₩84,708 | ₩85,647 | ₩84,332 | ₩85,070 | +0.43% | 23.2만 |
|---|
| 2026.05.21 | ₩84,936 | ₩85,137 | ₩84,064 | ₩84,735 | -0.24% | 24.7만 |
|---|
| 2026.05.20 | ₩83,769 | ₩86,211 | ₩83,742 | ₩85,500 | +2.07% | 20.6만 |
|---|
| 2026.05.19 | ₩83,594 | ₩84,346 | ₩82,977 | ₩83,729 | +0.16% | 16.4만 |
|---|
| 2026.05.18 | ₩83,219 | ₩84,627 | ₩83,044 | ₩83,796 | +0.69% | 16.3만 |
|---|
| 2026.05.15 | ₩83,487 | ₩83,997 | ₩82,508 | ₩82,803 | -0.82% | 38.1만 |
|---|
| 2026.05.14 | ₩82,910 | ₩83,635 | ₩82,508 | ₩83,474 | +0.68% | 53.1만 |
|---|
| 2026.05.13 | ₩83,554 | ₩83,984 | ₩82,146 | ₩82,186 | -1.64% | 34.9만 |
|---|
| 2026.05.12 | ₩83,876 | ₩84,601 | ₩81,756 | ₩83,782 | -0.11% | 28.5만 |
|---|
| 2026.05.11 | ₩86,050 | ₩86,143 | ₩83,447 | ₩83,796 | -2.62% | 19.3만 |
|---|
| 2026.05.08 | ₩86,264 | ₩86,264 | ₩85,178 | ₩85,808 | -0.53% | 11.1만 |
|---|
| 2026.05.07 | ₩85,929 | ₩86,278 | ₩84,534 | ₩85,687 | -0.28% | 16.8만 |
|---|
| 2026.05.06 | ₩86,184 | ₩86,345 | ₩85,191 | ₩85,714 | -0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩84,869 | ₩85,862 | ₩84,507 | ₩85,325 | +0.54% | 17.5만 |
|---|
| 2026.05.04 | ₩84,641 | ₩85,218 | ₩83,608 | ₩84,332 | -0.36% | 15.6만 |
|---|
| 2026.05.01 | ₩85,379 | ₩86,465 | ₩84,104 | ₩85,352 | -0.03% | 20.2만 |
|---|
| 2026.04.30 | ₩83,058 | ₩85,486 | ₩83,058 | ₩85,003 | +2.34% | 29.6만 |
|---|
| 2026.04.29 | ₩85,057 | ₩85,875 | ₩83,138 | ₩83,487 | -1.85% | 23.7만 |
|---|
| 2026.04.28 | ₩85,017 | ₩86,345 | ₩84,681 | ₩84,748 | -0.32% | 19.9만 |
|---|
| 2026.04.27 | ₩83,715 | ₩85,325 | ₩83,447 | ₩84,748 | +1.23% | 22.2만 |
|---|
| 2026.04.24 | ₩84,399 | ₩84,695 | ₩83,447 | ₩83,608 | -0.94% | 15.5만 |
|---|
| 2026.04.23 | ₩84,077 | ₩84,963 | ₩83,366 | ₩84,681 | +0.72% | 13.8만 |
|---|
| 2026.04.22 | ₩84,319 | ₩84,762 | ₩83,662 | ₩83,769 | -0.65% | 18.3만 |
|---|
| 2026.04.21 | ₩84,936 | ₩85,097 | ₩83,916 | ₩84,118 | -0.96% | 21.4만 |
|---|
| 2026.04.20 | ₩84,453 | ₩85,714 | ₩84,238 | ₩85,017 | +0.67% | 15만 |
|---|
| 2026.04.17 | ₩83,849 | ₩86,009 | ₩83,501 | ₩84,936 | +1.30% | 19.8만 |
|---|
| 2026.04.16 | ₩82,521 | ₩83,688 | ₩82,146 | ₩82,722 | +0.24% | 15.8만 |
|---|
| 2026.04.15 | ₩82,937 | ₩83,232 | ₩81,461 | ₩82,830 | -0.13% | 23만 |
|---|
| 2026.04.14 | ₩84,091 | ₩84,091 | ₩83,085 | ₩83,165 | -1.10% | 13.5만 |
|---|
| 2026.04.13 | ₩83,420 | ₩84,641 | ₩82,508 | ₩84,493 | +1.29% | 22.6만 |
|---|
| 2026.04.10 | ₩83,782 | ₩84,440 | ₩82,468 | ₩83,782 | 0.00% | 24.5만 |
|---|
| 2026.04.09 | ₩81,998 | ₩84,440 | ₩81,998 | ₩83,943 | +2.37% | 24.2만 |
|---|
| 2026.04.08 | ₩83,407 | ₩84,212 | ₩82,266 | ₩82,427 | -1.17% | 32.6만 |
|---|
| 2026.04.07 | ₩80,321 | ₩81,260 | ₩80,254 | ₩81,019 | +0.87% | 17.3만 |
|---|
| 2026.04.06 | ₩79,382 | ₩80,616 | ₩79,006 | ₩80,562 | +1.49% | 13.5만 |
|---|
| 2026.04.02 | ₩78,926 | ₩80,522 | ₩78,309 | ₩79,744 | +1.04% | 22.5만 |
|---|
| 2026.04.01 | ₩78,953 | ₩80,227 | ₩78,953 | ₩79,677 | +0.92% | 26.9만 |
|---|
| 2026.03.31 | ₩78,470 | ₩78,778 | ₩77,061 | ₩78,684 | +0.27% | 30.8만 |
|---|
| 2026.03.30 | ₩76,900 | ₩77,557 | ₩76,108 | ₩77,356 | +0.59% | 22.4만 |
|---|
| 2026.03.27 | ₩77,356 | ₩77,437 | ₩75,961 | ₩76,202 | -1.49% | 27.5만 |
|---|
| 2026.03.26 | ₩76,819 | ₩78,094 | ₩76,793 | ₩77,691 | +1.14% | 17.6만 |
|---|
| 2026.03.25 | ₩77,973 | ₩78,537 | ₩75,988 | ₩77,289 | -0.88% | 21.1만 |
|---|
| 2026.03.24 | ₩75,907 | ₩77,799 | ₩75,907 | ₩76,887 | +1.29% | 32.6만 |
|---|
| 2026.03.23 | ₩77,544 | ₩78,926 | ₩76,752 | ₩76,819 | -0.93% | 30.4만 |
|---|
| 2026.03.20 | ₩76,055 | ₩76,055 | ₩74,579 | ₩75,518 | -0.71% | 75.6만 |
|---|
| 2026.03.19 | ₩74,270 | ₩75,988 | ₩73,653 | ₩75,397 | +1.52% | 31.6만 |
|---|
| 2026.03.18 | ₩75,733 | ₩75,894 | ₩74,391 | ₩74,606 | -1.49% | 37.4만 |
|---|
| 2026.03.17 | ₩77,557 | ₩77,946 | ₩75,585 | ₩75,988 | -2.02% | 23.8만 |
|---|
| 2026.03.16 | ₩77,463 | ₩77,799 | ₩76,873 | ₩76,940 | -0.68% | 23.8만 |
|---|
| 2026.03.13 | ₩77,410 | ₩77,651 | ₩76,256 | ₩77,034 | -0.49% | 28.7만 |
|---|
| 2026.03.12 | ₩75,907 | ₩77,450 | ₩75,572 | ₩76,806 | +1.18% | 28.3만 |
|---|
| 2026.03.11 | ₩77,665 | ₩78,335 | ₩76,511 | ₩77,302 | -0.47% | 19.3만 |
|---|
| 2026.03.10 | ₩77,611 | ₩79,731 | ₩76,846 | ₩78,013 | +0.52% | 23.7만 |
|---|
| 2026.03.09 | ₩77,759 | ₩78,631 | ₩75,625 | ₩78,215 | +0.59% | 22.9만 |
|---|
| 2026.03.06 | ₩78,939 | ₩79,395 | ₩77,302 | ₩79,033 | +0.12% | 21만 |
|---|
| 2026.03.05 | ₩80,844 | ₩81,944 | ₩79,798 | ₩80,482 | -0.45% | 17.9만 |
|---|
| 2026.03.04 | ₩82,333 | ₩82,803 | ₩81,850 | ₩81,931 | -0.49% | 23.6만 |
|---|
| 2026.03.03 | ₩80,080 | ₩82,387 | ₩79,409 | ₩82,011 | +2.41% | 24.7만 |
|---|
| 2026.03.02 | ₩79,516 | ₩82,629 | ₩79,288 | ₩81,810 | +2.89% | 19.9만 |
|---|
| 2026.02.27 | ₩83,031 | ₩83,098 | ₩80,777 | ₩81,233 | -2.17% | 29.6만 |
|---|
| 2026.02.26 | ₩85,982 | ₩86,935 | ₩83,984 | ₩84,520 | -1.70% | 19.3만 |
|---|
| 2026.02.25 | ₩84,265 | ₩86,090 | ₩84,265 | ₩85,352 | +1.29% | 21.6만 |
|---|
| 2026.02.24 | ₩84,252 | ₩85,728 | ₩84,010 | ₩84,292 | +0.05% | 22.6만 |
|---|
| 2026.02.23 | ₩87,056 | ₩87,083 | ₩83,836 | ₩84,252 | -3.22% | 35.4만 |
|---|
| 2026.02.20 | ₩86,962 | ₩87,941 | ₩86,036 | ₩87,190 | +0.26% | 27.7만 |
|---|
| 2026.02.19 | ₩84,762 | ₩87,136 | ₩84,319 | ₩86,814 | +2.42% | 20.4만 |
|---|
| 2026.02.18 | ₩87,941 | ₩89,269 | ₩85,325 | ₩85,754 | -2.49% | 21.3만 |
|---|
| 2026.02.17 | ₩89,336 | ₩89,887 | ₩87,203 | ₩88,089 | -1.40% | 23.4만 |
|---|
| 2026.02.13 | ₩88,397 | ₩89,605 | ₩87,539 | ₩89,001 | +0.68% | 19.5만 |
|---|
| 2026.02.12 | ₩89,685 | ₩90,557 | ₩87,659 | ₩88,639 | -1.17% | 33.6만 |
|---|
| 2026.02.11 | ₩89,846 | ₩90,222 | ₩88,022 | ₩88,934 | -1.02% | 20.7만 |
|---|
| 2026.02.10 | ₩89,296 | ₩90,530 | ₩88,344 | ₩89,122 | -0.20% | 33만 |
|---|
| 2026.02.09 | ₩88,679 | ₩90,557 | ₩88,478 | ₩89,578 | +1.01% | 23.1만 |
|---|
| 2026.02.06 | ₩88,250 | ₩89,605 | ₩88,250 | ₩89,068 | +0.93% | 25만 |
|---|
| 2026.02.05 | ₩87,820 | ₩88,330 | ₩87,163 | ₩87,727 | -0.11% | 24.9만 |
|---|
| 2026.02.04 | ₩87,203 | ₩88,545 | ₩86,492 | ₩87,525 | +0.37% | 26.1만 |
|---|
| 2026.02.03 | ₩85,540 | ₩87,566 | ₩85,419 | ₩86,398 | +1.00% | 26.3만 |
|---|
| 2026.02.02 | ₩84,118 | ₩86,197 | ₩83,380 | ₩85,540 | +1.69% | 22.1만 |
|---|
| 2026.01.30 | ₩83,044 | ₩84,279 | ₩82,749 | ₩83,849 | +0.97% | 41.9만 |
|---|
| 2026.01.29 | ₩82,146 | ₩84,520 | ₩81,891 | ₩83,769 | +1.98% | 24만 |
|---|
| 2026.01.28 | ₩82,575 | ₩83,501 | ₩81,810 | ₩81,944 | -0.76% | 23.1만 |
|---|
| 2026.01.27 | ₩81,528 | ₩82,830 | ₩79,972 | ₩82,454 | +1.14% | 21.5만 |
|---|
| 2026.01.26 | ₩83,272 | ₩84,158 | ₩81,891 | ₩82,870 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩85,486 | ₩85,795 | ₩82,347 | ₩83,165 | -2.72% | 25.8만 |
|---|
| 2026.01.22 | ₩86,076 | ₩87,673 | ₩85,942 | ₩86,264 | +0.22% | 27.3만 |
|---|
| 2026.01.21 | ₩82,521 | ₩86,197 | ₩81,569 | ₩85,969 | +4.18% | 23.2만 |
|---|
| 2026.01.20 | ₩81,622 | ₩82,883 | ₩81,622 | ₩81,824 | +0.25% | 21.7만 |
|---|
| 2026.01.16 | ₩83,903 | ₩84,520 | ₩82,870 | ₩82,883 | -1.22% | 24.2만 |
|---|
| 2026.01.15 | ₩82,655 | ₩84,695 | ₩82,441 | ₩84,158 | +1.82% | 22.9만 |
|---|
| 2026.01.14 | ₩80,482 | ₩82,427 | ₩80,455 | ₩82,226 | +2.17% | 13.7만 |
|---|
| 2026.01.13 | ₩80,858 | ₩81,689 | ₩80,227 | ₩80,656 | -0.25% | 31.8만 |
|---|
| 2026.01.12 | ₩81,475 | ₩82,374 | ₩81,206 | ₩81,703 | +0.28% | 31.1만 |
|---|
| 2026.01.09 | ₩82,588 | ₩82,883 | ₩81,810 | ₩82,213 | -0.45% | 19만 |
|---|
| 2026.01.08 | ₩80,925 | ₩83,340 | ₩80,455 | ₩82,561 | +2.02% | 23.9만 |
|---|
| 2026.01.07 | ₩80,093 | ₩81,810 | ₩79,932 | ₩81,502 | +1.76% | 21만 |
|---|
| 2026.01.06 | ₩78,161 | ₩80,750 | ₩78,161 | ₩80,710 | +3.26% | 20.1만 |
|---|
| 2026.01.05 | ₩77,423 | ₩80,106 | ₩77,423 | ₩78,899 | +1.91% | 17.2만 |
|---|
| 2026.01.02 | ₩77,074 | ₩78,443 | ₩76,122 | ₩77,946 | +1.13% | 24.1만 |
|---|
| 2025.12.31 | ₩77,920 | ₩77,987 | ₩76,739 | ₩77,061 | -1.10% | 21만 |
|---|
| 2025.12.30 | ₩78,885 | ₩78,953 | ₩77,651 | ₩77,665 | -1.55% | 13.4만 |
|---|
| 2025.12.29 | ₩79,436 | ₩79,690 | ₩78,362 | ₩78,953 | -0.61% | 12.7만 |
|---|
| 2025.12.26 | ₩79,395 | ₩79,838 | ₩78,805 | ₩79,207 | -0.24% | 9.3만 |
|---|
| 2025.12.24 | ₩79,395 | ₩79,704 | ₩78,684 | ₩79,261 | -0.17% | 7.6만 |
|---|
| 2025.12.23 | ₩79,194 | ₩79,945 | ₩79,181 | ₩79,543 | +0.44% | 17.5만 |
|---|
| 2025.12.22 | ₩80,884 | ₩81,810 | ₩79,449 | ₩79,597 | -1.59% | 27.6만 |
|---|
| 2025.12.19 | ₩81,180 | ₩81,676 | ₩79,838 | ₩80,911 | -0.33% | 77.8만 |
|---|
| 2025.12.18 | ₩82,025 | ₩82,119 | ₩80,267 | ₩81,448 | -0.70% | 21.6만 |
|---|
| 2025.12.17 | ₩80,858 | ₩81,797 | ₩79,999 | ₩81,421 | +0.70% | 20.1만 |
|---|
| 2025.12.16 | ₩80,294 | ₩80,817 | ₩79,664 | ₩80,240 | -0.07% | 29.1만 |
|---|
| 2025.12.15 | ₩81,408 | ₩81,985 | ₩79,919 | ₩80,737 | -0.82% | 23만 |
|---|
| 2025.12.12 | ₩80,952 | ₩81,220 | ₩79,865 | ₩80,536 | -0.51% | 18.2만 |
|---|
| 2025.12.11 | ₩80,455 | ₩82,159 | ₩80,455 | ₩81,435 | +1.22% | 24.1만 |
|---|
| 2025.12.10 | ₩78,523 | ₩81,730 | ₩77,866 | ₩80,737 | +2.82% | 32.3만 |
|---|
| 2025.12.09 | ₩79,409 | ₩81,166 | ₩78,228 | ₩78,631 | -0.98% | 18.8만 |
|---|
| 2025.12.08 | ₩78,872 | ₩80,294 | ₩78,054 | ₩79,690 | +1.04% | 27.5만 |
|---|
| 2025.12.05 | ₩78,134 | ₩78,953 | ₩77,893 | ₩78,711 | +0.74% | 15.3만 |
|---|
| 2025.12.04 | ₩78,081 | ₩78,818 | ₩77,691 | ₩78,550 | +0.60% | 17.9만 |
|---|
| 2025.12.03 | ₩78,255 | ₩78,711 | ₩77,155 | ₩78,564 | +0.39% | 20만 |
|---|
| 2025.12.02 | ₩77,477 | ₩78,201 | ₩77,182 | ₩77,437 | -0.05% | 15.7만 |
|---|
| 2025.12.01 | ₩75,773 | ₩77,879 | ₩75,491 | ₩77,799 | +2.67% | 23.2만 |
|---|
| 2025.11.28 | ₩76,793 | ₩76,793 | ₩75,840 | ₩76,149 | -0.84% | 17.5만 |
|---|
| 2025.11.26 | ₩77,396 | ₩78,188 | ₩76,860 | ₩76,900 | -0.64% | 35.2만 |
|---|
| 2025.11.25 | ₩76,860 | ₩78,939 | ₩76,162 | ₩77,799 | +1.22% | 24.9만 |
|---|
| 2025.11.24 | ₩76,175 | ₩76,632 | ₩75,156 | ₩76,041 | -0.18% | 18.2만 |
|---|
| 2025.11.21 | ₩74,029 | ₩77,209 | ₩74,029 | ₩76,444 | +3.26% | 21.4만 |
|---|
| 2025.11.20 | ₩73,828 | ₩74,485 | ₩72,902 | ₩73,613 | -0.29% | 38.9만 |
|---|
| 2025.11.19 | ₩72,204 | ₩73,211 | ₩71,842 | ₩72,781 | +0.80% | 23.7만 |
|---|
| 2025.11.18 | ₩72,969 | ₩75,169 | ₩71,721 | ₩72,003 | -1.32% | 33.6만 |
|---|
| 2025.11.17 | ₩75,840 | ₩76,095 | ₩72,996 | ₩73,358 | -3.27% | 25만 |
|---|
| 2025.11.14 | ₩75,303 | ₩76,055 | ₩74,150 | ₩75,773 | +0.62% | 13.6만 |
|---|
| 2025.11.13 | ₩76,430 | ₩77,115 | ₩75,089 | ₩75,491 | -1.23% | 18.1만 |
|---|
| 2025.11.12 | ₩77,007 | ₩78,792 | ₩76,591 | ₩76,632 | -0.49% | 20.1만 |
|---|
| 2025.11.11 | ₩76,108 | ₩77,074 | ₩75,451 | ₩76,954 | +1.11% | 9.8만 |
|---|
| 2025.11.10 | ₩76,538 | ₩77,584 | ₩75,545 | ₩75,733 | -1.05% | 18만 |
|---|
| 2025.11.07 | ₩75,545 | ₩76,484 | ₩75,142 | ₩76,269 | +0.96% | 15.7만 |
|---|
| 2025.11.06 | ₩75,357 | ₩76,699 | ₩75,344 | ₩75,505 | +0.20% | 22.7만 |
|---|
| 2025.11.05 | ₩74,472 | ₩76,497 | ₩74,431 | ₩76,055 | +2.13% | 16만 |
|---|
| 2025.11.04 | ₩74,619 | ₩74,995 | ₩74,083 | ₩74,713 | +0.13% | 26.4만 |
|---|
| 2025.11.03 | ₩74,270 | ₩75,129 | ₩72,741 | ₩75,062 | +1.07% | 30.4만 |
|---|
| 2025.10.31 | ₩74,566 | ₩75,129 | ₩73,774 | ₩74,431 | -0.18% | 28.8만 |
|---|
| 2025.10.30 | ₩74,351 | ₩76,082 | ₩74,351 | ₩75,223 | +1.17% | 23.2만 |
|---|
| 2025.10.29 | ₩76,202 | ₩77,329 | ₩74,431 | ₩75,089 | -1.46% | 29.4만 |
|---|
| 2025.10.28 | ₩76,860 | ₩77,544 | ₩75,585 | ₩76,954 | +0.12% | 19만 |
|---|
| 2025.10.27 | ₩77,101 | ₩77,879 | ₩76,135 | ₩76,980 | -0.16% | 21.9만 |
|---|
| 2025.10.24 | ₩76,350 | ₩77,396 | ₩76,149 | ₩76,994 | +0.84% | 13.4만 |
|---|
| 2025.10.23 | ₩75,317 | ₩76,417 | ₩74,659 | ₩75,921 | +0.80% | 15.6만 |
|---|
| 2025.10.22 | ₩75,800 | ₩76,444 | ₩75,075 | ₩75,585 | -0.28% | 18.1만 |
|---|
| 2025.10.21 | ₩75,934 | ₩75,934 | ₩73,600 | ₩75,371 | -0.74% | 26.1만 |
|---|
| 2025.10.20 | ₩74,995 | ₩76,001 | ₩74,981 | ₩75,183 | +0.25% | 23.2만 |
|---|
| 2025.10.17 | ₩74,378 | ₩74,914 | ₩73,331 | ₩74,633 | +0.34% | 23.5만 |
|---|
| 2025.10.16 | ₩76,632 | ₩76,779 | ₩73,251 | ₩73,801 | -3.69% | 31.7만 |
|---|
| 2025.10.15 | ₩78,644 | ₩78,765 | ₩76,900 | ₩77,262 | -1.76% | 18만 |
|---|
| 2025.10.14 | ₩75,035 | ₩78,939 | ₩75,035 | ₩78,456 | +4.56% | 19만 |
|---|
| 2025.10.13 | ₩75,250 | ₩75,666 | ₩73,935 | ₩75,384 | +0.18% | 18.1만 |
|---|
| 2025.10.10 | ₩76,819 | ₩77,879 | ₩74,136 | ₩74,324 | -3.25% | 29.1만 |
|---|