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 | ₩79,287 | ₩79,287 | ₩77,932 | ₩78,656 | -0.80% | 31.5만 |
| 2026.10.08 | ₩79,099 | ₩80,065 | ₩78,576 | ₩79,287 | +0.24% | 33.3만 |
| 2026.10.07 | ₩79,528 | ₩79,890 | ₩78,723 | ₩79,448 | -0.10% | 31.8만 |
| 2026.10.06 | ₩80,736 | ₩81,178 | ₩79,931 | ₩79,931 | -1.00% | 19.8만 |
| 2026.10.05 | ₩81,366 | ₩81,433 | ₩80,347 | ₩80,669 | -0.86% | 30.7만 |
| 2026.10.02 | ₩80,870 | ₩82,185 | ₩80,870 | ₩81,420 | +0.68% | 28.5만 |
| 2026.10.01 | ₩79,260 | ₩80,588 | ₩78,509 | ₩80,400 | +1.44% | 23.3만 |
| 2026.09.30 | ₩80,400 | ₩80,977 | ₩79,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,877 |
| -0.65% |
| 29만 |
| 2026.09.29 | ₩81,232 | ₩81,796 | ₩79,837 | ₩80,266 | -1.19% | 22.6만 |
|---|
| 2026.09.28 | ₩82,426 | ₩82,560 | ₩81,138 | ₩81,152 | -1.55% | 23.4만 |
|---|
| 2026.09.25 | ₩81,635 | ₩82,775 | ₩81,554 | ₩82,600 | +1.18% | 41.4만 |
|---|
| 2026.09.24 | ₩81,782 | ₩82,131 | ₩80,897 | ₩81,487 | -0.36% | 25만 |
|---|
| 2026.09.23 | ₩81,889 | ₩82,305 | ₩81,420 | ₩81,420 | -0.57% | 28.4만 |
|---|
| 2026.09.22 | ₩82,788 | ₩83,204 | ₩82,024 | ₩82,024 | -0.92% | 51.7만 |
|---|
| 2026.09.21 | ₩83,432 | ₩83,888 | ₩81,849 | ₩81,957 | -1.77% | 32만 |
|---|
| 2026.09.18 | ₩83,580 | ₩83,607 | ₩82,265 | ₩83,177 | -0.48% | 87.7만 |
|---|
| 2026.09.17 | ₩84,519 | ₩84,760 | ₩83,647 | ₩83,647 | -1.03% | 21.7만 |
|---|
| 2026.09.16 | ₩84,291 | ₩84,599 | ₩82,976 | ₩84,210 | -0.10% | 45.5만 |
|---|
| 2026.09.15 | ₩84,251 | ₩85,149 | ₩83,660 | ₩84,130 | -0.14% | 27.7만 |
|---|
| 2026.09.14 | ₩84,170 | ₩85,364 | ₩83,915 | ₩84,975 | +0.96% | 27.3만 |
|---|
| 2026.09.11 | ₩85,096 | ₩85,096 | ₩83,526 | ₩83,902 | -1.40% | 25만 |
|---|
| 2026.09.10 | ₩83,392 | ₩84,505 | ₩82,802 | ₩84,116 | +0.87% | 17.9만 |
|---|
| 2026.09.09 | ₩83,996 | ₩84,385 | ₩83,379 | ₩83,727 | -0.32% | 26.3만 |
|---|
| 2026.09.08 | ₩85,082 | ₩85,351 | ₩84,693 | ₩84,720 | -0.43% | 14.4만 |
|---|
| 2026.09.04 | ₩84,975 | ₩86,142 | ₩84,975 | ₩85,659 | +0.81% | 10.7만 |
|---|
| 2026.09.03 | ₩85,324 | ₩85,928 | ₩84,653 | ₩85,176 | -0.17% | 26만 |
|---|
| 2026.09.02 | ₩83,674 | ₩85,082 | ₩83,244 | ₩84,505 | +0.99% | 29.5만 |
|---|
| 2026.09.01 | ₩83,808 | ₩84,184 | ₩82,574 | ₩83,097 | -0.85% | 19.5만 |
|---|
| 2026.08.31 | ₩84,734 | ₩84,734 | ₩83,526 | ₩84,184 | -0.65% | 19.7만 |
|---|
| 2026.08.28 | ₩84,827 | ₩85,257 | ₩84,412 | ₩84,734 | -0.11% | 14.7만 |
|---|
| 2026.08.27 | ₩84,076 | ₩84,841 | ₩83,419 | ₩84,626 | +0.65% | 12.5만 |
|---|
| 2026.08.26 | ₩84,693 | ₩85,136 | ₩84,224 | ₩84,734 | +0.05% | 17.4만 |
|---|
| 2026.08.25 | ₩84,653 | ₩84,908 | ₩84,170 | ₩84,425 | -0.27% | 15.6만 |
|---|
| 2026.08.24 | ₩85,230 | ₩86,062 | ₩84,532 | ₩84,546 | -0.80% | 14.6만 |
|---|
| 2026.08.21 | ₩85,378 | ₩85,673 | ₩84,438 | ₩85,270 | -0.13% | 16만 |
|---|
| 2026.08.20 | ₩84,036 | ₩85,042 | ₩83,888 | ₩84,693 | +0.78% | 30.1만 |
|---|
| 2026.08.19 | ₩87,028 | ₩87,283 | ₩84,398 | ₩84,707 | -2.67% | 21.4만 |
|---|
| 2026.08.18 | ₩87,430 | ₩87,430 | ₩86,276 | ₩86,679 | -0.86% | 11.8만 |
|---|
| 2026.08.17 | ₩87,792 | ₩88,624 | ₩87,175 | ₩87,215 | -0.66% | 19.9만 |
|---|
| 2026.08.14 | ₩87,873 | ₩88,812 | ₩87,873 | ₩88,329 | +0.52% | 14.4만 |
|---|
| 2026.08.13 | ₩88,087 | ₩88,383 | ₩87,551 | ₩88,101 | +0.02% | 15.9만 |
|---|
| 2026.08.12 | ₩87,618 | ₩88,409 | ₩86,840 | ₩87,363 | -0.29% | 17.5만 |
|---|
| 2026.08.11 | ₩86,504 | ₩87,457 | ₩85,954 | ₩87,041 | +0.62% | 18.7만 |
|---|
| 2026.08.10 | ₩86,464 | ₩87,081 | ₩85,579 | ₩85,901 | -0.65% | 18.8만 |
|---|
| 2026.08.07 | ₩87,229 | ₩87,913 | ₩86,800 | ₩87,001 | -0.26% | 16.2만 |
|---|
| 2026.08.06 | ₩89,550 | ₩90,140 | ₩87,524 | ₩87,631 | -2.14% | 21.2만 |
|---|
| 2026.08.05 | ₩89,510 | ₩90,046 | ₩88,490 | ₩88,678 | -0.93% | 14.7만 |
|---|
| 2026.08.04 | ₩89,872 | ₩90,717 | ₩88,557 | ₩89,550 | -0.36% | 27.1만 |
|---|
| 2026.08.03 | ₩86,692 | ₩89,510 | ₩85,847 | ₩89,268 | +2.97% | 41.9만 |
|---|
| 2026.07.31 | ₩87,806 | ₩87,859 | ₩85,364 | ₩86,947 | -0.98% | 31.7만 |
|---|
| 2026.07.30 | ₩86,531 | ₩87,685 | ₩85,431 | ₩87,309 | +0.90% | 24.9만 |
|---|
| 2026.07.29 | ₩86,035 | ₩87,658 | ₩85,364 | ₩86,437 | +0.47% | 31.6만 |
|---|
| 2026.07.28 | ₩86,612 | ₩88,047 | ₩84,076 | ₩86,867 | +0.29% | 34.3만 |
|---|
| 2026.07.27 | ₩90,610 | ₩91,415 | ₩89,308 | ₩89,335 | -1.41% | 27.1만 |
|---|
| 2026.07.24 | ₩89,858 | ₩91,106 | ₩89,536 | ₩90,207 | +0.39% | 26.1만 |
|---|
| 2026.07.23 | ₩89,161 | ₩89,845 | ₩88,490 | ₩89,536 | +0.42% | 26.3만 |
|---|
| 2026.07.22 | ₩90,489 | ₩90,771 | ₩89,671 | ₩90,167 | -0.36% | 20.9만 |
|---|
| 2026.07.21 | ₩90,811 | ₩91,106 | ₩89,791 | ₩90,985 | +0.19% | 25.6만 |
|---|
| 2026.07.20 | ₩92,327 | ₩92,381 | ₩90,878 | ₩91,133 | -1.29% | 20.4만 |
|---|
| 2026.07.17 | ₩93,803 | ₩94,903 | ₩91,723 | ₩92,367 | -1.53% | 41.4만 |
|---|
| 2026.07.16 | ₩92,166 | ₩95,399 | ₩92,166 | ₩95,238 | +3.33% | 43.6만 |
|---|
| 2026.07.15 | ₩91,535 | ₩92,917 | ₩90,918 | ₩92,246 | +0.78% | 32.7만 |
|---|
| 2026.07.14 | ₩90,797 | ₩91,602 | ₩90,355 | ₩91,066 | +0.30% | 29.8만 |
|---|
| 2026.07.13 | ₩89,832 | ₩90,918 | ₩89,456 | ₩90,811 | +1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩89,013 | ₩89,966 | ₩88,866 | ₩89,590 | +0.65% | 18만 |
|---|
| 2026.07.09 | ₩87,766 | ₩89,389 | ₩87,269 | ₩88,933 | +1.33% | 24.7만 |
|---|
| 2026.07.08 | ₩88,785 | ₩89,040 | ₩87,417 | ₩87,618 | -1.31% | 29만 |
|---|
| 2026.07.07 | ₩91,294 | ₩91,482 | ₩89,603 | ₩89,684 | -1.76% | 17.3만 |
|---|
| 2026.07.06 | ₩90,636 | ₩91,187 | ₩89,925 | ₩90,704 | +0.07% | 14.8만 |
|---|
| 2026.07.02 | ₩92,394 | ₩92,877 | ₩89,912 | ₩90,704 | -1.83% | 22.5만 |
|---|
| 2026.07.01 | ₩90,489 | ₩92,260 | ₩89,845 | ₩91,830 | +1.48% | 25만 |
|---|
| 2026.06.30 | ₩89,456 | ₩90,301 | ₩89,053 | ₩90,046 | +0.66% | 25.1만 |
|---|
| 2026.06.29 | ₩89,483 | ₩90,449 | ₩88,946 | ₩89,644 | +0.18% | 53.1만 |
|---|
| 2026.06.26 | ₩91,227 | ₩92,005 | ₩90,086 | ₩90,516 | -0.78% | 147.7만 |
|---|
| 2026.06.25 | ₩89,107 | ₩91,160 | ₩89,080 | ₩90,865 | +1.97% | 46.6만 |
|---|
| 2026.06.24 | ₩86,370 | ₩89,550 | ₩86,370 | ₩89,349 | +3.45% | 54.3만 |
|---|
| 2026.06.23 | ₩85,686 | ₩86,665 | ₩85,149 | ₩86,639 | +1.11% | 35.5만 |
|---|
| 2026.06.22 | ₩82,976 | ₩85,539 | ₩82,976 | ₩85,190 | +2.67% | 29.8만 |
|---|
| 2026.06.18 | ₩82,735 | ₩83,727 | ₩82,332 | ₩83,633 | +1.09% | 74.6만 |
|---|
| 2026.06.17 | ₩83,982 | ₩85,029 | ₩81,541 | ₩82,158 | -2.17% | 43.8만 |
|---|
| 2026.06.16 | ₩87,497 | ₩87,578 | ₩84,505 | ₩84,653 | -3.25% | 70.8만 |
|---|
| 2026.06.15 | ₩88,383 | ₩89,483 | ₩86,048 | ₩86,531 | -2.09% | 34.8만 |
|---|
| 2026.06.12 | ₩88,342 | ₩89,872 | ₩86,987 | ₩88,785 | +0.50% | 30.4만 |
|---|
| 2026.06.11 | ₩87,940 | ₩88,181 | ₩86,746 | ₩87,672 | -0.31% | 19.5만 |
|---|
| 2026.06.10 | ₩87,336 | ₩88,047 | ₩86,625 | ₩87,095 | -0.28% | 27만 |
|---|
| 2026.06.09 | ₩86,531 | ₩88,678 | ₩86,424 | ₩86,893 | +0.42% | 24.7만 |
|---|
| 2026.06.08 | ₩85,941 | ₩86,384 | ₩85,042 | ₩85,726 | -0.25% | 20만 |
|---|
| 2026.06.05 | ₩85,565 | ₩86,343 | ₩84,184 | ₩85,310 | -0.30% | 22.5만 |
|---|
| 2026.06.04 | ₩83,902 | ₩85,324 | ₩83,325 | ₩85,123 | +1.46% | 22만 |
|---|
| 2026.06.03 | ₩84,318 | ₩84,666 | ₩82,453 | ₩82,533 | -2.12% | 23.7만 |
|---|
| 2026.06.02 | ₩83,486 | ₩85,310 | ₩83,486 | ₩84,747 | +1.51% | 23.4만 |
|---|
| 2026.06.01 | ₩84,760 | ₩84,760 | ₩83,405 | ₩84,116 | -0.76% | 24.4만 |
|---|
| 2026.05.29 | ₩86,142 | ₩87,202 | ₩85,337 | ₩85,378 | -0.89% | 30.6만 |
|---|
| 2026.05.28 | ₩85,471 | ₩86,424 | ₩84,532 | ₩86,263 | +0.93% | 21.4만 |
|---|
| 2026.05.27 | ₩87,175 | ₩87,739 | ₩85,673 | ₩85,914 | -1.45% | 22만 |
|---|
| 2026.05.26 | ₩85,445 | ₩86,974 | ₩85,445 | ₩86,893 | +1.70% | 21.1만 |
|---|
| 2026.05.22 | ₩84,707 | ₩85,646 | ₩84,331 | ₩85,069 | +0.43% | 23.2만 |
|---|
| 2026.05.21 | ₩84,935 | ₩85,136 | ₩84,063 | ₩84,734 | -0.24% | 24.7만 |
|---|
| 2026.05.20 | ₩83,768 | ₩86,209 | ₩83,741 | ₩85,498 | +2.07% | 20.6만 |
|---|
| 2026.05.19 | ₩83,593 | ₩84,345 | ₩82,976 | ₩83,727 | +0.16% | 16.4만 |
|---|
| 2026.05.18 | ₩83,218 | ₩84,626 | ₩83,043 | ₩83,794 | +0.69% | 16.3만 |
|---|
| 2026.05.15 | ₩83,486 | ₩83,996 | ₩82,507 | ₩82,802 | -0.82% | 38.1만 |
|---|
| 2026.05.14 | ₩82,909 | ₩83,633 | ₩82,507 | ₩83,472 | +0.68% | 53.1만 |
|---|
| 2026.05.13 | ₩83,553 | ₩83,982 | ₩82,144 | ₩82,185 | -1.64% | 34.9만 |
|---|
| 2026.05.12 | ₩83,875 | ₩84,599 | ₩81,755 | ₩83,781 | -0.11% | 28.5만 |
|---|
| 2026.05.11 | ₩86,048 | ₩86,142 | ₩83,446 | ₩83,794 | -2.62% | 19.3만 |
|---|
| 2026.05.08 | ₩86,263 | ₩86,263 | ₩85,176 | ₩85,807 | -0.53% | 11.1만 |
|---|
| 2026.05.07 | ₩85,928 | ₩86,276 | ₩84,532 | ₩85,686 | -0.28% | 16.8만 |
|---|
| 2026.05.06 | ₩86,182 | ₩86,343 | ₩85,190 | ₩85,713 | -0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩84,868 | ₩85,860 | ₩84,505 | ₩85,324 | +0.54% | 17.5만 |
|---|
| 2026.05.04 | ₩84,640 | ₩85,217 | ₩83,607 | ₩84,331 | -0.36% | 15.6만 |
|---|
| 2026.05.01 | ₩85,378 | ₩86,464 | ₩84,103 | ₩85,351 | -0.03% | 20.2만 |
|---|
| 2026.04.30 | ₩83,057 | ₩85,485 | ₩83,057 | ₩85,002 | +2.34% | 29.6만 |
|---|
| 2026.04.29 | ₩85,056 | ₩85,874 | ₩83,137 | ₩83,486 | -1.85% | 23.7만 |
|---|
| 2026.04.28 | ₩85,015 | ₩86,343 | ₩84,680 | ₩84,747 | -0.32% | 19.9만 |
|---|
| 2026.04.27 | ₩83,714 | ₩85,324 | ₩83,446 | ₩84,747 | +1.23% | 22.2만 |
|---|
| 2026.04.24 | ₩84,398 | ₩84,693 | ₩83,446 | ₩83,607 | -0.94% | 15.5만 |
|---|
| 2026.04.23 | ₩84,076 | ₩84,962 | ₩83,365 | ₩84,680 | +0.72% | 13.8만 |
|---|
| 2026.04.22 | ₩84,318 | ₩84,760 | ₩83,660 | ₩83,768 | -0.65% | 18.3만 |
|---|
| 2026.04.21 | ₩84,935 | ₩85,096 | ₩83,915 | ₩84,116 | -0.96% | 21.4만 |
|---|
| 2026.04.20 | ₩84,452 | ₩85,713 | ₩84,237 | ₩85,015 | +0.67% | 15만 |
|---|
| 2026.04.17 | ₩83,848 | ₩86,008 | ₩83,499 | ₩84,935 | +1.30% | 19.8만 |
|---|
| 2026.04.16 | ₩82,520 | ₩83,687 | ₩82,144 | ₩82,721 | +0.24% | 15.8만 |
|---|
| 2026.04.15 | ₩82,936 | ₩83,231 | ₩81,460 | ₩82,829 | -0.13% | 23만 |
|---|
| 2026.04.14 | ₩84,090 | ₩84,090 | ₩83,083 | ₩83,164 | -1.10% | 13.5만 |
|---|
| 2026.04.13 | ₩83,419 | ₩84,640 | ₩82,507 | ₩84,492 | +1.29% | 22.6만 |
|---|
| 2026.04.10 | ₩83,781 | ₩84,438 | ₩82,466 | ₩83,781 | 0.00% | 24.5만 |
|---|
| 2026.04.09 | ₩81,997 | ₩84,438 | ₩81,997 | ₩83,942 | +2.37% | 24.2만 |
|---|
| 2026.04.08 | ₩83,405 | ₩84,210 | ₩82,265 | ₩82,426 | -1.17% | 32.6만 |
|---|
| 2026.04.07 | ₩80,320 | ₩81,259 | ₩80,253 | ₩81,017 | +0.87% | 17.3만 |
|---|
| 2026.04.06 | ₩79,381 | ₩80,615 | ₩79,005 | ₩80,561 | +1.49% | 13.5만 |
|---|
| 2026.04.02 | ₩78,925 | ₩80,521 | ₩78,307 | ₩79,743 | +1.04% | 22.5만 |
|---|
| 2026.04.01 | ₩78,951 | ₩80,226 | ₩78,951 | ₩79,676 | +0.92% | 26.9만 |
|---|
| 2026.03.31 | ₩78,468 | ₩78,777 | ₩77,060 | ₩78,683 | +0.27% | 30.8만 |
|---|
| 2026.03.30 | ₩76,899 | ₩77,556 | ₩76,107 | ₩77,355 | +0.59% | 22.4만 |
|---|
| 2026.03.27 | ₩77,355 | ₩77,435 | ₩75,960 | ₩76,201 | -1.49% | 27.5만 |
|---|
| 2026.03.26 | ₩76,818 | ₩78,093 | ₩76,791 | ₩77,690 | +1.14% | 17.6만 |
|---|
| 2026.03.25 | ₩77,972 | ₩78,536 | ₩75,987 | ₩77,288 | -0.88% | 21.1만 |
|---|
| 2026.03.24 | ₩75,906 | ₩77,798 | ₩75,906 | ₩76,885 | +1.29% | 32.6만 |
|---|
| 2026.03.23 | ₩77,543 | ₩78,925 | ₩76,751 | ₩76,818 | -0.93% | 30.4만 |
|---|
| 2026.03.20 | ₩76,054 | ₩76,054 | ₩74,578 | ₩75,517 | -0.71% | 75.6만 |
|---|
| 2026.03.19 | ₩74,269 | ₩75,987 | ₩73,652 | ₩75,396 | +1.52% | 31.6만 |
|---|
| 2026.03.18 | ₩75,732 | ₩75,893 | ₩74,390 | ₩74,605 | -1.49% | 37.4만 |
|---|
| 2026.03.17 | ₩77,556 | ₩77,945 | ₩75,584 | ₩75,987 | -2.02% | 23.8만 |
|---|
| 2026.03.16 | ₩77,462 | ₩77,798 | ₩76,872 | ₩76,939 | -0.68% | 23.8만 |
|---|
| 2026.03.13 | ₩77,409 | ₩77,650 | ₩76,255 | ₩77,033 | -0.49% | 28.7만 |
|---|
| 2026.03.12 | ₩75,906 | ₩77,449 | ₩75,571 | ₩76,805 | +1.18% | 28.3만 |
|---|
| 2026.03.11 | ₩77,663 | ₩78,334 | ₩76,510 | ₩77,301 | -0.47% | 19.3만 |
|---|
| 2026.03.10 | ₩77,610 | ₩79,730 | ₩76,845 | ₩78,012 | +0.52% | 23.7만 |
|---|
| 2026.03.09 | ₩77,757 | ₩78,629 | ₩75,624 | ₩78,214 | +0.59% | 22.9만 |
|---|
| 2026.03.06 | ₩78,938 | ₩79,394 | ₩77,301 | ₩79,032 | +0.12% | 21만 |
|---|
| 2026.03.05 | ₩80,843 | ₩81,943 | ₩79,797 | ₩80,481 | -0.45% | 17.9만 |
|---|
| 2026.03.04 | ₩82,332 | ₩82,802 | ₩81,849 | ₩81,930 | -0.49% | 23.6만 |
|---|
| 2026.03.03 | ₩80,078 | ₩82,386 | ₩79,408 | ₩82,010 | +2.41% | 24.7만 |
|---|
| 2026.03.02 | ₩79,515 | ₩82,627 | ₩79,287 | ₩81,809 | +2.89% | 19.9만 |
|---|
| 2026.02.27 | ₩83,030 | ₩83,097 | ₩80,776 | ₩81,232 | -2.17% | 29.6만 |
|---|
| 2026.02.26 | ₩85,981 | ₩86,934 | ₩83,982 | ₩84,519 | -1.70% | 19.3만 |
|---|
| 2026.02.25 | ₩84,264 | ₩86,089 | ₩84,264 | ₩85,351 | +1.29% | 21.6만 |
|---|
| 2026.02.24 | ₩84,251 | ₩85,726 | ₩84,009 | ₩84,291 | +0.05% | 22.6만 |
|---|
| 2026.02.23 | ₩87,054 | ₩87,081 | ₩83,835 | ₩84,251 | -3.22% | 35.4만 |
|---|
| 2026.02.20 | ₩86,961 | ₩87,940 | ₩86,035 | ₩87,189 | +0.26% | 27.7만 |
|---|
| 2026.02.19 | ₩84,760 | ₩87,135 | ₩84,318 | ₩86,813 | +2.42% | 20.4만 |
|---|
| 2026.02.18 | ₩87,940 | ₩89,268 | ₩85,324 | ₩85,753 | -2.49% | 21.3만 |
|---|
| 2026.02.17 | ₩89,335 | ₩89,885 | ₩87,202 | ₩88,087 | -1.40% | 23.4만 |
|---|
| 2026.02.13 | ₩88,396 | ₩89,603 | ₩87,537 | ₩89,000 | +0.68% | 19.5만 |
|---|
| 2026.02.12 | ₩89,684 | ₩90,556 | ₩87,658 | ₩88,638 | -1.17% | 33.6만 |
|---|
| 2026.02.11 | ₩89,845 | ₩90,221 | ₩88,020 | ₩88,933 | -1.02% | 20.7만 |
|---|
| 2026.02.10 | ₩89,295 | ₩90,529 | ₩88,342 | ₩89,120 | -0.20% | 33만 |
|---|
| 2026.02.09 | ₩88,678 | ₩90,556 | ₩88,477 | ₩89,577 | +1.01% | 23.1만 |
|---|
| 2026.02.06 | ₩88,248 | ₩89,603 | ₩88,248 | ₩89,067 | +0.93% | 25만 |
|---|
| 2026.02.05 | ₩87,819 | ₩88,329 | ₩87,162 | ₩87,725 | -0.11% | 24.9만 |
|---|
| 2026.02.04 | ₩87,202 | ₩88,544 | ₩86,491 | ₩87,524 | +0.37% | 26.1만 |
|---|
| 2026.02.03 | ₩85,539 | ₩87,564 | ₩85,418 | ₩86,397 | +1.00% | 26.3만 |
|---|
| 2026.02.02 | ₩84,116 | ₩86,196 | ₩83,379 | ₩85,539 | +1.69% | 22.1만 |
|---|
| 2026.01.30 | ₩83,043 | ₩84,277 | ₩82,748 | ₩83,848 | +0.97% | 41.9만 |
|---|
| 2026.01.29 | ₩82,144 | ₩84,519 | ₩81,889 | ₩83,768 | +1.98% | 24만 |
|---|
| 2026.01.28 | ₩82,574 | ₩83,499 | ₩81,809 | ₩81,943 | -0.76% | 23.1만 |
|---|
| 2026.01.27 | ₩81,527 | ₩82,829 | ₩79,971 | ₩82,453 | +1.14% | 21.5만 |
|---|
| 2026.01.26 | ₩83,271 | ₩84,157 | ₩81,889 | ₩82,869 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩85,485 | ₩85,793 | ₩82,346 | ₩83,164 | -2.72% | 25.8만 |
|---|
| 2026.01.22 | ₩86,075 | ₩87,672 | ₩85,941 | ₩86,263 | +0.22% | 27.3만 |
|---|
| 2026.01.21 | ₩82,520 | ₩86,196 | ₩81,567 | ₩85,968 | +4.18% | 23.2만 |
|---|
| 2026.01.20 | ₩81,621 | ₩82,882 | ₩81,621 | ₩81,822 | +0.25% | 21.7만 |
|---|
| 2026.01.16 | ₩83,902 | ₩84,519 | ₩82,869 | ₩82,882 | -1.22% | 24.2만 |
|---|
| 2026.01.15 | ₩82,654 | ₩84,693 | ₩82,439 | ₩84,157 | +1.82% | 22.9만 |
|---|
| 2026.01.14 | ₩80,481 | ₩82,426 | ₩80,454 | ₩82,225 | +2.17% | 13.7만 |
|---|
| 2026.01.13 | ₩80,856 | ₩81,688 | ₩80,226 | ₩80,655 | -0.25% | 31.8만 |
|---|
| 2026.01.12 | ₩81,474 | ₩82,372 | ₩81,205 | ₩81,702 | +0.28% | 31.1만 |
|---|
| 2026.01.09 | ₩82,587 | ₩82,882 | ₩81,809 | ₩82,211 | -0.45% | 19만 |
|---|
| 2026.01.08 | ₩80,924 | ₩83,338 | ₩80,454 | ₩82,560 | +2.02% | 23.9만 |
|---|
| 2026.01.07 | ₩80,092 | ₩81,809 | ₩79,931 | ₩81,500 | +1.76% | 21만 |
|---|
| 2026.01.06 | ₩78,160 | ₩80,749 | ₩78,160 | ₩80,709 | +3.26% | 20.1만 |
|---|
| 2026.01.05 | ₩77,422 | ₩80,105 | ₩77,422 | ₩78,898 | +1.91% | 17.2만 |
|---|
| 2026.01.02 | ₩77,073 | ₩78,442 | ₩76,121 | ₩77,945 | +1.13% | 24.1만 |
|---|
| 2025.12.31 | ₩77,918 | ₩77,985 | ₩76,738 | ₩77,060 | -1.10% | 21만 |
|---|
| 2025.12.30 | ₩78,884 | ₩78,951 | ₩77,650 | ₩77,663 | -1.55% | 13.4만 |
|---|
| 2025.12.29 | ₩79,434 | ₩79,689 | ₩78,361 | ₩78,951 | -0.61% | 12.7만 |
|---|
| 2025.12.26 | ₩79,394 | ₩79,837 | ₩78,804 | ₩79,206 | -0.24% | 9.3만 |
|---|
| 2025.12.24 | ₩79,394 | ₩79,703 | ₩78,683 | ₩79,260 | -0.17% | 7.6만 |
|---|
| 2025.12.23 | ₩79,193 | ₩79,944 | ₩79,179 | ₩79,542 | +0.44% | 17.5만 |
|---|
| 2025.12.22 | ₩80,883 | ₩81,809 | ₩79,448 | ₩79,595 | -1.59% | 27.6만 |
|---|
| 2025.12.19 | ₩81,178 | ₩81,675 | ₩79,837 | ₩80,910 | -0.33% | 77.8만 |
|---|
| 2025.12.18 | ₩82,024 | ₩82,117 | ₩80,266 | ₩81,447 | -0.70% | 21.6만 |
|---|
| 2025.12.17 | ₩80,856 | ₩81,796 | ₩79,998 | ₩81,420 | +0.70% | 20.1만 |
|---|
| 2025.12.16 | ₩80,293 | ₩80,816 | ₩79,662 | ₩80,239 | -0.07% | 29.1만 |
|---|
| 2025.12.15 | ₩81,406 | ₩81,983 | ₩79,917 | ₩80,736 | -0.82% | 23만 |
|---|
| 2025.12.12 | ₩80,950 | ₩81,219 | ₩79,864 | ₩80,534 | -0.51% | 18.2만 |
|---|
| 2025.12.11 | ₩80,454 | ₩82,158 | ₩80,454 | ₩81,433 | +1.22% | 24.1만 |
|---|
| 2025.12.10 | ₩78,522 | ₩81,728 | ₩77,865 | ₩80,736 | +2.82% | 32.3만 |
|---|
| 2025.12.09 | ₩79,408 | ₩81,165 | ₩78,227 | ₩78,629 | -0.98% | 18.8만 |
|---|
| 2025.12.08 | ₩78,871 | ₩80,293 | ₩78,053 | ₩79,689 | +1.04% | 27.5만 |
|---|
| 2025.12.05 | ₩78,133 | ₩78,951 | ₩77,892 | ₩78,710 | +0.74% | 15.3만 |
|---|
| 2025.12.04 | ₩78,079 | ₩78,817 | ₩77,690 | ₩78,549 | +0.60% | 17.9만 |
|---|
| 2025.12.03 | ₩78,254 | ₩78,710 | ₩77,154 | ₩78,562 | +0.39% | 20만 |
|---|
| 2025.12.02 | ₩77,476 | ₩78,200 | ₩77,181 | ₩77,435 | -0.05% | 15.7만 |
|---|
| 2025.12.01 | ₩75,772 | ₩77,878 | ₩75,490 | ₩77,798 | +2.67% | 23.2만 |
|---|
| 2025.11.28 | ₩76,791 | ₩76,791 | ₩75,839 | ₩76,148 | -0.84% | 17.5만 |
|---|
| 2025.11.26 | ₩77,395 | ₩78,187 | ₩76,859 | ₩76,899 | -0.64% | 35.2만 |
|---|
| 2025.11.25 | ₩76,859 | ₩78,938 | ₩76,161 | ₩77,798 | +1.22% | 24.9만 |
|---|
| 2025.11.24 | ₩76,174 | ₩76,630 | ₩75,155 | ₩76,040 | -0.18% | 18.2만 |
|---|
| 2025.11.21 | ₩74,028 | ₩77,207 | ₩74,028 | ₩76,443 | +3.26% | 21.4만 |
|---|
| 2025.11.20 | ₩73,827 | ₩74,484 | ₩72,901 | ₩73,612 | -0.29% | 38.9만 |
|---|
| 2025.11.19 | ₩72,203 | ₩73,209 | ₩71,841 | ₩72,780 | +0.80% | 23.7만 |
|---|
| 2025.11.18 | ₩72,968 | ₩75,168 | ₩71,720 | ₩72,002 | -1.32% | 33.6만 |
|---|
| 2025.11.17 | ₩75,839 | ₩76,094 | ₩72,995 | ₩73,357 | -3.27% | 25만 |
|---|
| 2025.11.14 | ₩75,302 | ₩76,054 | ₩74,149 | ₩75,772 | +0.62% | 13.6만 |
|---|
| 2025.11.13 | ₩76,429 | ₩77,113 | ₩75,088 | ₩75,490 | -1.23% | 18.1만 |
|---|
| 2025.11.12 | ₩77,006 | ₩78,790 | ₩76,590 | ₩76,630 | -0.49% | 20.1만 |
|---|
| 2025.11.11 | ₩76,107 | ₩77,073 | ₩75,450 | ₩76,952 | +1.11% | 9.8만 |
|---|
| 2025.11.10 | ₩76,537 | ₩77,583 | ₩75,544 | ₩75,732 | -1.05% | 18만 |
|---|
| 2025.11.07 | ₩75,544 | ₩76,483 | ₩75,141 | ₩76,268 | +0.96% | 15.7만 |
|---|
| 2025.11.06 | ₩75,356 | ₩76,698 | ₩75,343 | ₩75,504 | +0.20% | 22.7만 |
|---|
| 2025.11.05 | ₩74,471 | ₩76,496 | ₩74,430 | ₩76,054 | +2.13% | 16만 |
|---|
| 2025.11.04 | ₩74,618 | ₩74,994 | ₩74,081 | ₩74,712 | +0.13% | 26.4만 |
|---|
| 2025.11.03 | ₩74,269 | ₩75,128 | ₩72,740 | ₩75,061 | +1.07% | 30.4만 |
|---|
| 2025.10.31 | ₩74,564 | ₩75,128 | ₩73,773 | ₩74,430 | -0.18% | 28.8만 |
|---|
| 2025.10.30 | ₩74,350 | ₩76,080 | ₩74,350 | ₩75,222 | +1.17% | 23.2만 |
|---|
| 2025.10.29 | ₩76,201 | ₩77,328 | ₩74,430 | ₩75,088 | -1.46% | 29.4만 |
|---|
| 2025.10.28 | ₩76,859 | ₩77,543 | ₩75,584 | ₩76,952 | +0.12% | 19만 |
|---|
| 2025.10.27 | ₩77,100 | ₩77,878 | ₩76,134 | ₩76,979 | -0.16% | 21.9만 |
|---|
| 2025.10.24 | ₩76,349 | ₩77,395 | ₩76,148 | ₩76,993 | +0.84% | 13.4만 |
|---|
| 2025.10.23 | ₩75,316 | ₩76,416 | ₩74,658 | ₩75,919 | +0.80% | 15.6만 |
|---|
| 2025.10.22 | ₩75,799 | ₩76,443 | ₩75,074 | ₩75,584 | -0.28% | 18.1만 |
|---|
| 2025.10.21 | ₩75,933 | ₩75,933 | ₩73,599 | ₩75,369 | -0.74% | 26.1만 |
|---|
| 2025.10.20 | ₩74,994 | ₩76,000 | ₩74,980 | ₩75,182 | +0.25% | 23.2만 |
|---|
| 2025.10.17 | ₩74,377 | ₩74,913 | ₩73,330 | ₩74,632 | +0.34% | 23.5만 |
|---|
| 2025.10.16 | ₩76,630 | ₩76,778 | ₩73,250 | ₩73,800 | -3.69% | 31.7만 |
|---|
| 2025.10.15 | ₩78,643 | ₩78,764 | ₩76,899 | ₩77,261 | -1.76% | 18만 |
|---|
| 2025.10.14 | ₩75,034 | ₩78,938 | ₩75,034 | ₩78,455 | +4.56% | 19만 |
|---|
| 2025.10.13 | ₩75,249 | ₩75,665 | ₩73,934 | ₩75,383 | +0.18% | 18.1만 |
|---|
| 2025.10.10 | ₩76,818 | ₩77,878 | ₩74,135 | ₩74,323 | -3.25% | 29.1만 |
|---|