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 | ₩81,338 | ₩81,405 | ₩77,904 | ₩78,629 | -3.33% | 147.2만 |
| 2026.09.28–2026.10.02 | ₩82,397 | ₩82,531 | ₩78,481 | ₩81,391 | -1.22% | 126.7만 |
| 2026.09.21–2026.09.25 | ₩83,403 | ₩83,859 | ₩80,868 | ₩82,572 | -1.00% | 178.5만 |
| 2026.09.14–2026.09.18 | ₩84,141 | ₩85,334 | ₩82,236 | ₩83,148 | -1.18% | 209.8만 |
| 2026.09.08–2026.09.11 | ₩85,053 | ₩85,321 | ₩82,773 | ₩83,872 | -1.39% | 83.6만 |
| 2026.08.31–2026.09.04 | ₩84,704 | ₩86,112 | ₩82,545 | ₩85,629 | +1.09% | 105.3만 |
| 2026.08.24–2026.08.28 | ₩85,200 | ₩86,032 | ₩83,390 | ₩84,704 | -0.58% | 74.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,593 |
| ₩83,859 |
| ₩85,240 |
| -2.87% |
| 99.3만 |
| 2026.08.10–2026.08.14 | ₩86,434 | ₩88,781 | ₩85,549 | ₩88,298 | +2.16% | 85.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,662 | ₩90,685 | ₩85,817 | ₩86,970 | +0.36% | 121.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,578 | ₩91,383 | ₩84,047 | ₩86,917 | -4.04% | 149.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,295 | ₩92,348 | ₩88,459 | ₩90,176 | -2.30% | 119.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,800 | ₩95,366 | ₩89,425 | ₩92,335 | +2.82% | 177.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,605 | ₩91,450 | ₩87,239 | ₩89,559 | -1.15% | 103.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,451 | ₩92,844 | ₩88,915 | ₩90,672 | +1.36% | 125.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩82,947 | ₩91,973 | ₩82,947 | ₩90,484 | +9.09% | 313.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,352 | ₩89,451 | ₩81,512 | ₩83,604 | -5.37% | 224만 |
|---|
| 2026.06.08–2026.06.12 | ₩85,911 | ₩89,840 | ₩85,012 | ₩88,754 | +3.31% | 121.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,731 | ₩86,313 | ₩82,424 | ₩85,281 | +0.65% | 116만 |
|---|
| 2026.05.26–2026.05.29 | ₩85,415 | ₩87,708 | ₩84,503 | ₩85,348 | -0.08% | 95.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,188 | ₩86,179 | ₩82,947 | ₩85,039 | +2.22% | 101.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,018 | ₩86,112 | ₩81,727 | ₩82,773 | -3.77% | 173.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,610 | ₩86,313 | ₩83,577 | ₩85,777 | +1.38% | 76.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,685 | ₩86,434 | ₩83,028 | ₩85,321 | +1.96% | 115.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,422 | ₩85,683 | ₩83,336 | ₩83,577 | -1.00% | 84만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,390 | ₩85,978 | ₩81,432 | ₩84,905 | +1.82% | 94.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩79,353 | ₩84,409 | ₩78,977 | ₩83,752 | +5.54% | 112.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,872 | ₩80,493 | ₩76,081 | ₩79,715 | +3.70% | 102.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,516 | ₩78,897 | ₩75,879 | ₩76,174 | -1.73% | 129.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,435 | ₩77,918 | ₩73,626 | ₩75,491 | -2.51% | 192.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,730 | ₩79,702 | ₩75,544 | ₩77,006 | -0.93% | 123만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,487 | ₩82,773 | ₩77,274 | ₩79,004 | -0.61% | 107만 |
|---|
| 2026.02.23–2026.02.27 | ₩87,024 | ₩87,051 | ₩80,748 | ₩81,204 | -6.69% | 128.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩89,304 | ₩89,854 | ₩84,288 | ₩87,158 | -2.40% | 92.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,647 | ₩90,524 | ₩87,507 | ₩88,969 | +0.36% | 130만 |
|---|
| 2026.02.02–2026.02.06 | ₩84,087 | ₩89,572 | ₩83,349 | ₩89,036 | +5.89% | 124.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩83,242 | ₩84,489 | ₩79,943 | ₩83,819 | +0.69% | 143.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,593 | ₩87,641 | ₩81,539 | ₩83,135 | +1.89% | 98.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩81,445 | ₩84,664 | ₩80,198 | ₩82,853 | +1.73% | 123.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,395 | ₩83,309 | ₩77,395 | ₩82,183 | +6.19% | 101.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,407 | ₩79,661 | ₩76,094 | ₩77,918 | -1.87% | 71.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩80,855 | ₩81,780 | ₩78,656 | ₩79,179 | -2.07% | 62만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,378 | ₩82,089 | ₩79,635 | ₩80,882 | -0.61% | 171.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,843 | ₩82,129 | ₩77,837 | ₩80,506 | +2.11% | 120.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,745 | ₩78,924 | ₩75,464 | ₩78,682 | +3.88% | 92만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,148 | ₩78,910 | ₩75,128 | ₩76,121 | -0.04% | 95.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,812 | ₩77,180 | ₩71,695 | ₩76,416 | +0.80% | 142.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩76,510 | ₩78,763 | ₩74,123 | ₩75,745 | -1.00% | 79.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,243 | ₩76,671 | ₩72,714 | ₩76,242 | +2.69% | 111.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩77,073 | ₩77,851 | ₩73,747 | ₩74,404 | -3.46% | 122.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,967 | ₩77,368 | ₩73,573 | ₩76,966 | +2.67% | 96.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,222 | ₩78,910 | ₩73,224 | ₩74,605 | -0.82% | 110.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩76,791 | ₩77,851 | ₩74,109 | ₩74,297 | -3.25% | 29.1만 |
|---|