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 | ₩79,195 | ₩79,195 | ₩77,842 | ₩78,565 | -0.80% | 31.5만 |
| 2026.10.08 | ₩79,008 | ₩79,972 | ₩78,485 | ₩79,195 | +0.24% | 33.3만 |
| 2026.10.07 | ₩79,436 | ₩79,798 | ₩78,632 | ₩79,356 | -0.10% | 31.8만 |
| 2026.10.06 | ₩80,642 | ₩81,085 | ₩79,838 | ₩79,838 | -1.00% | 19.8만 |
| 2026.10.05 | ₩81,272 | ₩81,339 | ₩80,254 | ₩80,575 | -0.86% | 30.7만 |
| 2026.10.02 | ₩80,776 | ₩82,090 | ₩80,776 | ₩81,326 | +0.68% | 28.5만 |
| 2026.10.01 | ₩79,168 | ₩80,495 | ₩78,418 | ₩80,307 | +1.44% | 23.3만 |
| 2026.09.30 | ₩80,307 | ₩80,884 | ₩79,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,785 |
| -0.65% |
| 29만 |
| 2026.09.29 | ₩81,138 | ₩81,701 | ₩79,745 | ₩80,173 | -1.19% | 22.6만 |
|---|
| 2026.09.28 | ₩82,331 | ₩82,465 | ₩81,044 | ₩81,058 | -1.55% | 23.4만 |
|---|
| 2026.09.25 | ₩81,540 | ₩82,679 | ₩81,460 | ₩82,505 | +1.18% | 41.4만 |
|---|
| 2026.09.24 | ₩81,688 | ₩82,036 | ₩80,803 | ₩81,393 | -0.36% | 25만 |
|---|
| 2026.09.23 | ₩81,795 | ₩82,210 | ₩81,326 | ₩81,326 | -0.57% | 28.4만 |
|---|
| 2026.09.22 | ₩82,693 | ₩83,108 | ₩81,929 | ₩81,929 | -0.92% | 51.7만 |
|---|
| 2026.09.21 | ₩83,336 | ₩83,791 | ₩81,755 | ₩81,862 | -1.77% | 32만 |
|---|
| 2026.09.18 | ₩83,483 | ₩83,510 | ₩82,170 | ₩83,081 | -0.48% | 87.7만 |
|---|
| 2026.09.17 | ₩84,421 | ₩84,662 | ₩83,550 | ₩83,550 | -1.03% | 21.7만 |
|---|
| 2026.09.16 | ₩84,193 | ₩84,502 | ₩82,880 | ₩84,113 | -0.10% | 45.5만 |
|---|
| 2026.09.15 | ₩84,153 | ₩85,051 | ₩83,564 | ₩84,033 | -0.14% | 27.7만 |
|---|
| 2026.09.14 | ₩84,073 | ₩85,265 | ₩83,818 | ₩84,877 | +0.96% | 27.3만 |
|---|
| 2026.09.11 | ₩84,997 | ₩84,997 | ₩83,430 | ₩83,805 | -1.40% | 25만 |
|---|
| 2026.09.10 | ₩83,296 | ₩84,408 | ₩82,706 | ₩84,019 | +0.87% | 17.9만 |
|---|
| 2026.09.09 | ₩83,899 | ₩84,287 | ₩83,282 | ₩83,631 | -0.32% | 26.3만 |
|---|
| 2026.09.08 | ₩84,984 | ₩85,252 | ₩84,595 | ₩84,622 | -0.43% | 14.4만 |
|---|
| 2026.09.04 | ₩84,877 | ₩86,043 | ₩84,877 | ₩85,560 | +0.81% | 10.7만 |
|---|
| 2026.09.03 | ₩85,225 | ₩85,828 | ₩84,555 | ₩85,078 | -0.17% | 26만 |
|---|
| 2026.09.02 | ₩83,577 | ₩84,984 | ₩83,148 | ₩84,408 | +0.99% | 29.5만 |
|---|
| 2026.09.01 | ₩83,711 | ₩84,086 | ₩82,478 | ₩83,001 | -0.85% | 19.5만 |
|---|
| 2026.08.31 | ₩84,636 | ₩84,636 | ₩83,430 | ₩84,086 | -0.65% | 19.7만 |
|---|
| 2026.08.28 | ₩84,729 | ₩85,158 | ₩84,314 | ₩84,636 | -0.11% | 14.7만 |
|---|
| 2026.08.27 | ₩83,979 | ₩84,743 | ₩83,322 | ₩84,528 | +0.65% | 12.5만 |
|---|
| 2026.08.26 | ₩84,595 | ₩85,038 | ₩84,126 | ₩84,636 | +0.05% | 17.4만 |
|---|
| 2026.08.25 | ₩84,555 | ₩84,810 | ₩84,073 | ₩84,327 | -0.27% | 15.6만 |
|---|
| 2026.08.24 | ₩85,131 | ₩85,962 | ₩84,435 | ₩84,448 | -0.80% | 14.6만 |
|---|
| 2026.08.21 | ₩85,279 | ₩85,574 | ₩84,341 | ₩85,172 | -0.13% | 16만 |
|---|
| 2026.08.20 | ₩83,939 | ₩84,944 | ₩83,791 | ₩84,595 | +0.78% | 30.1만 |
|---|
| 2026.08.19 | ₩86,927 | ₩87,182 | ₩84,301 | ₩84,609 | -2.67% | 21.4만 |
|---|
| 2026.08.18 | ₩87,329 | ₩87,329 | ₩86,177 | ₩86,579 | -0.86% | 11.8만 |
|---|
| 2026.08.17 | ₩87,691 | ₩88,522 | ₩87,075 | ₩87,115 | -0.66% | 19.9만 |
|---|
| 2026.08.14 | ₩87,771 | ₩88,709 | ₩87,771 | ₩88,227 | +0.52% | 14.4만 |
|---|
| 2026.08.13 | ₩87,986 | ₩88,281 | ₩87,450 | ₩87,999 | +0.02% | 15.9만 |
|---|
| 2026.08.12 | ₩87,517 | ₩88,307 | ₩86,739 | ₩87,262 | -0.29% | 17.5만 |
|---|
| 2026.08.11 | ₩86,404 | ₩87,356 | ₩85,855 | ₩86,940 | +0.62% | 18.7만 |
|---|
| 2026.08.10 | ₩86,364 | ₩86,981 | ₩85,480 | ₩85,801 | -0.65% | 18.8만 |
|---|
| 2026.08.07 | ₩87,128 | ₩87,812 | ₩86,699 | ₩86,900 | -0.26% | 16.2만 |
|---|
| 2026.08.06 | ₩89,446 | ₩90,036 | ₩87,423 | ₩87,530 | -2.14% | 21.2만 |
|---|
| 2026.08.05 | ₩89,406 | ₩89,942 | ₩88,388 | ₩88,575 | -0.93% | 14.7만 |
|---|
| 2026.08.04 | ₩89,768 | ₩90,612 | ₩88,455 | ₩89,446 | -0.36% | 27.1만 |
|---|
| 2026.08.03 | ₩86,592 | ₩89,406 | ₩85,748 | ₩89,165 | +2.97% | 41.9만 |
|---|
| 2026.07.31 | ₩87,704 | ₩87,758 | ₩85,265 | ₩86,847 | -0.98% | 31.7만 |
|---|
| 2026.07.30 | ₩86,431 | ₩87,584 | ₩85,332 | ₩87,209 | +0.90% | 24.9만 |
|---|
| 2026.07.29 | ₩85,935 | ₩87,557 | ₩85,265 | ₩86,337 | +0.47% | 31.6만 |
|---|
| 2026.07.28 | ₩86,512 | ₩87,946 | ₩83,979 | ₩86,766 | +0.29% | 34.3만 |
|---|
| 2026.07.27 | ₩90,505 | ₩91,309 | ₩89,205 | ₩89,232 | -1.41% | 27.1만 |
|---|
| 2026.07.24 | ₩89,755 | ₩91,001 | ₩89,433 | ₩90,103 | +0.39% | 26.1만 |
|---|
| 2026.07.23 | ₩89,058 | ₩89,741 | ₩88,388 | ₩89,433 | +0.42% | 26.3만 |
|---|
| 2026.07.22 | ₩90,384 | ₩90,666 | ₩89,567 | ₩90,063 | -0.36% | 20.9만 |
|---|
| 2026.07.21 | ₩90,706 | ₩91,001 | ₩89,688 | ₩90,880 | +0.19% | 25.6만 |
|---|
| 2026.07.20 | ₩92,220 | ₩92,274 | ₩90,773 | ₩91,028 | -1.29% | 20.4만 |
|---|
| 2026.07.17 | ₩93,694 | ₩94,793 | ₩91,617 | ₩92,260 | -1.53% | 41.4만 |
|---|
| 2026.07.16 | ₩92,059 | ₩95,289 | ₩92,059 | ₩95,128 | +3.33% | 43.6만 |
|---|
| 2026.07.15 | ₩91,430 | ₩92,810 | ₩90,813 | ₩92,140 | +0.78% | 32.7만 |
|---|
| 2026.07.14 | ₩90,693 | ₩91,497 | ₩90,250 | ₩90,961 | +0.30% | 29.8만 |
|---|
| 2026.07.13 | ₩89,728 | ₩90,813 | ₩89,353 | ₩90,706 | +1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩88,910 | ₩89,862 | ₩88,763 | ₩89,487 | +0.65% | 18만 |
|---|
| 2026.07.09 | ₩87,664 | ₩89,286 | ₩87,168 | ₩88,830 | +1.33% | 24.7만 |
|---|
| 2026.07.08 | ₩88,683 | ₩88,937 | ₩87,316 | ₩87,517 | -1.31% | 29만 |
|---|
| 2026.07.07 | ₩91,188 | ₩91,376 | ₩89,500 | ₩89,580 | -1.76% | 17.3만 |
|---|
| 2026.07.06 | ₩90,532 | ₩91,081 | ₩89,822 | ₩90,599 | +0.07% | 14.8만 |
|---|
| 2026.07.02 | ₩92,287 | ₩92,770 | ₩89,808 | ₩90,599 | -1.83% | 22.5만 |
|---|
| 2026.07.01 | ₩90,384 | ₩92,153 | ₩89,741 | ₩91,724 | +1.48% | 25만 |
|---|
| 2026.06.30 | ₩89,353 | ₩90,197 | ₩88,951 | ₩89,942 | +0.66% | 25.1만 |
|---|
| 2026.06.29 | ₩89,379 | ₩90,344 | ₩88,843 | ₩89,540 | +0.18% | 53.1만 |
|---|
| 2026.06.26 | ₩91,121 | ₩91,899 | ₩89,982 | ₩90,411 | -0.78% | 147.7만 |
|---|
| 2026.06.25 | ₩89,004 | ₩91,054 | ₩88,977 | ₩90,760 | +1.97% | 46.6만 |
|---|
| 2026.06.24 | ₩86,270 | ₩89,446 | ₩86,270 | ₩89,245 | +3.45% | 54.3만 |
|---|
| 2026.06.23 | ₩85,587 | ₩86,565 | ₩85,051 | ₩86,538 | +1.11% | 35.5만 |
|---|
| 2026.06.22 | ₩82,880 | ₩85,440 | ₩82,880 | ₩85,091 | +2.67% | 29.8만 |
|---|
| 2026.06.18 | ₩82,639 | ₩83,631 | ₩82,237 | ₩83,537 | +1.09% | 74.6만 |
|---|
| 2026.06.17 | ₩83,885 | ₩84,930 | ₩81,446 | ₩82,063 | -2.17% | 43.8만 |
|---|
| 2026.06.16 | ₩87,396 | ₩87,477 | ₩84,408 | ₩84,555 | -3.25% | 70.8만 |
|---|
| 2026.06.15 | ₩88,281 | ₩89,379 | ₩85,949 | ₩86,431 | -2.09% | 34.8만 |
|---|
| 2026.06.12 | ₩88,240 | ₩89,768 | ₩86,887 | ₩88,683 | +0.50% | 30.4만 |
|---|
| 2026.06.11 | ₩87,838 | ₩88,080 | ₩86,646 | ₩87,570 | -0.31% | 19.5만 |
|---|
| 2026.06.10 | ₩87,235 | ₩87,946 | ₩86,525 | ₩86,994 | -0.28% | 27만 |
|---|
| 2026.06.09 | ₩86,431 | ₩88,575 | ₩86,324 | ₩86,793 | +0.42% | 24.7만 |
|---|
| 2026.06.08 | ₩85,842 | ₩86,284 | ₩84,944 | ₩85,627 | -0.25% | 20만 |
|---|
| 2026.06.05 | ₩85,466 | ₩86,244 | ₩84,086 | ₩85,212 | -0.30% | 22.5만 |
|---|
| 2026.06.04 | ₩83,805 | ₩85,225 | ₩83,229 | ₩85,024 | +1.46% | 22만 |
|---|
| 2026.06.03 | ₩84,220 | ₩84,569 | ₩82,358 | ₩82,438 | -2.12% | 23.7만 |
|---|
| 2026.06.02 | ₩83,389 | ₩85,212 | ₩83,389 | ₩84,649 | +1.51% | 23.4만 |
|---|
| 2026.06.01 | ₩84,662 | ₩84,662 | ₩83,309 | ₩84,019 | -0.76% | 24.4만 |
|---|
| 2026.05.29 | ₩86,043 | ₩87,101 | ₩85,239 | ₩85,279 | -0.89% | 30.6만 |
|---|
| 2026.05.28 | ₩85,373 | ₩86,324 | ₩84,435 | ₩86,163 | +0.93% | 21.4만 |
|---|
| 2026.05.27 | ₩87,075 | ₩87,637 | ₩85,574 | ₩85,815 | -1.45% | 22만 |
|---|
| 2026.05.26 | ₩85,346 | ₩86,873 | ₩85,346 | ₩86,793 | +1.70% | 21.1만 |
|---|
| 2026.05.22 | ₩84,609 | ₩85,547 | ₩84,234 | ₩84,971 | +0.43% | 23.2만 |
|---|
| 2026.05.21 | ₩84,837 | ₩85,038 | ₩83,966 | ₩84,636 | -0.24% | 24.7만 |
|---|
| 2026.05.20 | ₩83,671 | ₩86,110 | ₩83,644 | ₩85,399 | +2.07% | 20.6만 |
|---|
| 2026.05.19 | ₩83,497 | ₩84,247 | ₩82,880 | ₩83,631 | +0.16% | 16.4만 |
|---|
| 2026.05.18 | ₩83,121 | ₩84,528 | ₩82,947 | ₩83,698 | +0.69% | 16.3만 |
|---|
| 2026.05.15 | ₩83,389 | ₩83,899 | ₩82,411 | ₩82,706 | -0.82% | 38.1만 |
|---|
| 2026.05.14 | ₩82,813 | ₩83,537 | ₩82,411 | ₩83,376 | +0.68% | 53.1만 |
|---|
| 2026.05.13 | ₩83,456 | ₩83,885 | ₩82,049 | ₩82,090 | -1.64% | 34.9만 |
|---|
| 2026.05.12 | ₩83,778 | ₩84,502 | ₩81,661 | ₩83,684 | -0.11% | 28.5만 |
|---|
| 2026.05.11 | ₩85,949 | ₩86,043 | ₩83,349 | ₩83,698 | -2.62% | 19.3만 |
|---|
| 2026.05.08 | ₩86,163 | ₩86,163 | ₩85,078 | ₩85,708 | -0.53% | 11.1만 |
|---|
| 2026.05.07 | ₩85,828 | ₩86,177 | ₩84,435 | ₩85,587 | -0.28% | 16.8만 |
|---|
| 2026.05.06 | ₩86,083 | ₩86,244 | ₩85,091 | ₩85,614 | -0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩84,770 | ₩85,761 | ₩84,408 | ₩85,225 | +0.54% | 17.5만 |
|---|
| 2026.05.04 | ₩84,542 | ₩85,118 | ₩83,510 | ₩84,234 | -0.36% | 15.6만 |
|---|
| 2026.05.01 | ₩85,279 | ₩86,364 | ₩84,006 | ₩85,252 | -0.03% | 20.2만 |
|---|
| 2026.04.30 | ₩82,961 | ₩85,386 | ₩82,961 | ₩84,904 | +2.34% | 29.6만 |
|---|
| 2026.04.29 | ₩84,957 | ₩85,775 | ₩83,041 | ₩83,389 | -1.85% | 23.7만 |
|---|
| 2026.04.28 | ₩84,917 | ₩86,244 | ₩84,582 | ₩84,649 | -0.32% | 19.9만 |
|---|
| 2026.04.27 | ₩83,617 | ₩85,225 | ₩83,349 | ₩84,649 | +1.23% | 22.2만 |
|---|
| 2026.04.24 | ₩84,301 | ₩84,595 | ₩83,349 | ₩83,510 | -0.94% | 15.5만 |
|---|
| 2026.04.23 | ₩83,979 | ₩84,863 | ₩83,269 | ₩84,582 | +0.72% | 13.8만 |
|---|
| 2026.04.22 | ₩84,220 | ₩84,662 | ₩83,564 | ₩83,671 | -0.65% | 18.3만 |
|---|
| 2026.04.21 | ₩84,837 | ₩84,997 | ₩83,818 | ₩84,019 | -0.96% | 21.4만 |
|---|
| 2026.04.20 | ₩84,354 | ₩85,614 | ₩84,140 | ₩84,917 | +0.67% | 15만 |
|---|
| 2026.04.17 | ₩83,751 | ₩85,909 | ₩83,403 | ₩84,837 | +1.30% | 19.8만 |
|---|
| 2026.04.16 | ₩82,425 | ₩83,590 | ₩82,049 | ₩82,626 | +0.24% | 15.8만 |
|---|
| 2026.04.15 | ₩82,840 | ₩83,135 | ₩81,366 | ₩82,733 | -0.13% | 23만 |
|---|
| 2026.04.14 | ₩83,992 | ₩83,992 | ₩82,987 | ₩83,068 | -1.10% | 13.5만 |
|---|
| 2026.04.13 | ₩83,322 | ₩84,542 | ₩82,411 | ₩84,394 | +1.29% | 22.6만 |
|---|
| 2026.04.10 | ₩83,684 | ₩84,341 | ₩82,371 | ₩83,684 | 0.00% | 24.5만 |
|---|
| 2026.04.09 | ₩81,902 | ₩84,341 | ₩81,902 | ₩83,845 | +2.37% | 24.2만 |
|---|
| 2026.04.08 | ₩83,309 | ₩84,113 | ₩82,170 | ₩82,331 | -1.17% | 32.6만 |
|---|
| 2026.04.07 | ₩80,227 | ₩81,165 | ₩80,160 | ₩80,924 | +0.87% | 17.3만 |
|---|
| 2026.04.06 | ₩79,289 | ₩80,522 | ₩78,914 | ₩80,468 | +1.49% | 13.5만 |
|---|
| 2026.04.02 | ₩78,833 | ₩80,428 | ₩78,217 | ₩79,651 | +1.04% | 22.5만 |
|---|
| 2026.04.01 | ₩78,860 | ₩80,133 | ₩78,860 | ₩79,584 | +0.92% | 26.9만 |
|---|
| 2026.03.31 | ₩78,378 | ₩78,686 | ₩76,971 | ₩78,592 | +0.27% | 30.8만 |
|---|
| 2026.03.30 | ₩76,810 | ₩77,467 | ₩76,019 | ₩77,266 | +0.59% | 22.4만 |
|---|
| 2026.03.27 | ₩77,266 | ₩77,346 | ₩75,872 | ₩76,113 | -1.49% | 27.5만 |
|---|
| 2026.03.26 | ₩76,730 | ₩78,003 | ₩76,703 | ₩77,601 | +1.14% | 17.6만 |
|---|
| 2026.03.25 | ₩77,882 | ₩78,445 | ₩75,899 | ₩77,199 | -0.88% | 21.1만 |
|---|
| 2026.03.24 | ₩75,818 | ₩77,708 | ₩75,818 | ₩76,797 | +1.29% | 32.6만 |
|---|
| 2026.03.23 | ₩77,453 | ₩78,833 | ₩76,663 | ₩76,730 | -0.93% | 30.4만 |
|---|
| 2026.03.20 | ₩75,966 | ₩75,966 | ₩74,492 | ₩75,430 | -0.71% | 75.6만 |
|---|
| 2026.03.19 | ₩74,184 | ₩75,899 | ₩73,567 | ₩75,309 | +1.52% | 31.6만 |
|---|
| 2026.03.18 | ₩75,644 | ₩75,805 | ₩74,304 | ₩74,519 | -1.49% | 37.4만 |
|---|
| 2026.03.17 | ₩77,467 | ₩77,855 | ₩75,497 | ₩75,899 | -2.02% | 23.8만 |
|---|
| 2026.03.16 | ₩77,373 | ₩77,708 | ₩76,783 | ₩76,850 | -0.68% | 23.8만 |
|---|
| 2026.03.13 | ₩77,319 | ₩77,560 | ₩76,167 | ₩76,944 | -0.49% | 28.7만 |
|---|
| 2026.03.12 | ₩75,818 | ₩77,359 | ₩75,483 | ₩76,716 | +1.18% | 28.3만 |
|---|
| 2026.03.11 | ₩77,574 | ₩78,244 | ₩76,421 | ₩77,212 | -0.47% | 19.3만 |
|---|
| 2026.03.10 | ₩77,520 | ₩79,637 | ₩76,756 | ₩77,922 | +0.52% | 23.7만 |
|---|
| 2026.03.09 | ₩77,668 | ₩78,539 | ₩75,537 | ₩78,123 | +0.59% | 22.9만 |
|---|
| 2026.03.06 | ₩78,847 | ₩79,302 | ₩77,212 | ₩78,941 | +0.12% | 21만 |
|---|
| 2026.03.05 | ₩80,750 | ₩81,848 | ₩79,704 | ₩80,388 | -0.45% | 17.9만 |
|---|
| 2026.03.04 | ₩82,237 | ₩82,706 | ₩81,755 | ₩81,835 | -0.49% | 23.6만 |
|---|
| 2026.03.03 | ₩79,986 | ₩82,291 | ₩79,316 | ₩81,915 | +2.41% | 24.7만 |
|---|
| 2026.03.02 | ₩79,423 | ₩82,532 | ₩79,195 | ₩81,714 | +2.89% | 19.9만 |
|---|
| 2026.02.27 | ₩82,934 | ₩83,001 | ₩80,683 | ₩81,138 | -2.17% | 29.6만 |
|---|
| 2026.02.26 | ₩85,882 | ₩86,833 | ₩83,885 | ₩84,421 | -1.70% | 19.3만 |
|---|
| 2026.02.25 | ₩84,167 | ₩85,989 | ₩84,167 | ₩85,252 | +1.29% | 21.6만 |
|---|
| 2026.02.24 | ₩84,153 | ₩85,627 | ₩83,912 | ₩84,193 | +0.05% | 22.6만 |
|---|
| 2026.02.23 | ₩86,954 | ₩86,981 | ₩83,738 | ₩84,153 | -3.22% | 35.4만 |
|---|
| 2026.02.20 | ₩86,860 | ₩87,838 | ₩85,935 | ₩87,088 | +0.26% | 27.7만 |
|---|
| 2026.02.19 | ₩84,662 | ₩87,034 | ₩84,220 | ₩86,713 | +2.42% | 20.4만 |
|---|
| 2026.02.18 | ₩87,838 | ₩89,165 | ₩85,225 | ₩85,654 | -2.49% | 21.3만 |
|---|
| 2026.02.17 | ₩89,232 | ₩89,781 | ₩87,101 | ₩87,986 | -1.40% | 23.4만 |
|---|
| 2026.02.13 | ₩88,294 | ₩89,500 | ₩87,436 | ₩88,897 | +0.68% | 19.5만 |
|---|
| 2026.02.12 | ₩89,580 | ₩90,451 | ₩87,557 | ₩88,535 | -1.17% | 33.6만 |
|---|
| 2026.02.11 | ₩89,741 | ₩90,116 | ₩87,919 | ₩88,830 | -1.02% | 20.7만 |
|---|
| 2026.02.10 | ₩89,192 | ₩90,425 | ₩88,240 | ₩89,018 | -0.20% | 33만 |
|---|
| 2026.02.09 | ₩88,575 | ₩90,451 | ₩88,374 | ₩89,473 | +1.01% | 23.1만 |
|---|
| 2026.02.06 | ₩88,147 | ₩89,500 | ₩88,147 | ₩88,964 | +0.93% | 25만 |
|---|
| 2026.02.05 | ₩87,718 | ₩88,227 | ₩87,061 | ₩87,624 | -0.11% | 24.9만 |
|---|
| 2026.02.04 | ₩87,101 | ₩88,441 | ₩86,391 | ₩87,423 | +0.37% | 26.1만 |
|---|
| 2026.02.03 | ₩85,440 | ₩87,463 | ₩85,319 | ₩86,297 | +1.00% | 26.3만 |
|---|
| 2026.02.02 | ₩84,019 | ₩86,096 | ₩83,282 | ₩85,440 | +1.69% | 22.1만 |
|---|
| 2026.01.30 | ₩82,947 | ₩84,180 | ₩82,652 | ₩83,751 | +0.97% | 41.9만 |
|---|
| 2026.01.29 | ₩82,049 | ₩84,421 | ₩81,795 | ₩83,671 | +1.98% | 24만 |
|---|
| 2026.01.28 | ₩82,478 | ₩83,403 | ₩81,714 | ₩81,848 | -0.76% | 23.1만 |
|---|
| 2026.01.27 | ₩81,433 | ₩82,733 | ₩79,879 | ₩82,358 | +1.14% | 21.5만 |
|---|
| 2026.01.26 | ₩83,175 | ₩84,059 | ₩81,795 | ₩82,773 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩85,386 | ₩85,694 | ₩82,250 | ₩83,068 | -2.72% | 25.8만 |
|---|
| 2026.01.22 | ₩85,976 | ₩87,570 | ₩85,842 | ₩86,163 | +0.22% | 27.3만 |
|---|
| 2026.01.21 | ₩82,425 | ₩86,096 | ₩81,473 | ₩85,868 | +4.18% | 23.2만 |
|---|
| 2026.01.20 | ₩81,527 | ₩82,786 | ₩81,527 | ₩81,728 | +0.25% | 21.7만 |
|---|
| 2026.01.16 | ₩83,805 | ₩84,421 | ₩82,773 | ₩82,786 | -1.22% | 24.2만 |
|---|
| 2026.01.15 | ₩82,559 | ₩84,595 | ₩82,344 | ₩84,059 | +1.82% | 22.9만 |
|---|
| 2026.01.14 | ₩80,388 | ₩82,331 | ₩80,361 | ₩82,130 | +2.17% | 13.7만 |
|---|
| 2026.01.13 | ₩80,763 | ₩81,594 | ₩80,133 | ₩80,562 | -0.25% | 31.8만 |
|---|
| 2026.01.12 | ₩81,379 | ₩82,277 | ₩81,111 | ₩81,607 | +0.28% | 31.1만 |
|---|
| 2026.01.09 | ₩82,492 | ₩82,786 | ₩81,714 | ₩82,116 | -0.45% | 19만 |
|---|
| 2026.01.08 | ₩80,830 | ₩83,242 | ₩80,361 | ₩82,465 | +2.02% | 23.9만 |
|---|
| 2026.01.07 | ₩79,999 | ₩81,714 | ₩79,838 | ₩81,406 | +1.76% | 21만 |
|---|
| 2026.01.06 | ₩78,070 | ₩80,656 | ₩78,070 | ₩80,616 | +3.26% | 20.1만 |
|---|
| 2026.01.05 | ₩77,333 | ₩80,013 | ₩77,333 | ₩78,807 | +1.91% | 17.2만 |
|---|
| 2026.01.02 | ₩76,984 | ₩78,351 | ₩76,033 | ₩77,855 | +1.13% | 24.1만 |
|---|
| 2025.12.31 | ₩77,828 | ₩77,895 | ₩76,649 | ₩76,971 | -1.10% | 21만 |
|---|
| 2025.12.30 | ₩78,793 | ₩78,860 | ₩77,560 | ₩77,574 | -1.55% | 13.4만 |
|---|
| 2025.12.29 | ₩79,343 | ₩79,597 | ₩78,271 | ₩78,860 | -0.61% | 12.7만 |
|---|
| 2025.12.26 | ₩79,302 | ₩79,745 | ₩78,713 | ₩79,115 | -0.24% | 9.3만 |
|---|
| 2025.12.24 | ₩79,302 | ₩79,611 | ₩78,592 | ₩79,168 | -0.17% | 7.6만 |
|---|
| 2025.12.23 | ₩79,101 | ₩79,852 | ₩79,088 | ₩79,450 | +0.44% | 17.5만 |
|---|
| 2025.12.22 | ₩80,790 | ₩81,714 | ₩79,356 | ₩79,503 | -1.59% | 27.6만 |
|---|
| 2025.12.19 | ₩81,085 | ₩81,580 | ₩79,745 | ₩80,817 | -0.33% | 77.8만 |
|---|
| 2025.12.18 | ₩81,929 | ₩82,023 | ₩80,173 | ₩81,353 | -0.70% | 21.6만 |
|---|
| 2025.12.17 | ₩80,763 | ₩81,701 | ₩79,905 | ₩81,326 | +0.70% | 20.1만 |
|---|
| 2025.12.16 | ₩80,200 | ₩80,723 | ₩79,570 | ₩80,147 | -0.07% | 29.1만 |
|---|
| 2025.12.15 | ₩81,312 | ₩81,889 | ₩79,825 | ₩80,642 | -0.82% | 23만 |
|---|
| 2025.12.12 | ₩80,857 | ₩81,125 | ₩79,771 | ₩80,441 | -0.51% | 18.2만 |
|---|
| 2025.12.11 | ₩80,361 | ₩82,063 | ₩80,361 | ₩81,339 | +1.22% | 24.1만 |
|---|
| 2025.12.10 | ₩78,431 | ₩81,634 | ₩77,775 | ₩80,642 | +2.82% | 32.3만 |
|---|
| 2025.12.09 | ₩79,316 | ₩81,071 | ₩78,137 | ₩78,539 | -0.98% | 18.8만 |
|---|
| 2025.12.08 | ₩78,780 | ₩80,200 | ₩77,962 | ₩79,597 | +1.04% | 27.5만 |
|---|
| 2025.12.05 | ₩78,043 | ₩78,860 | ₩77,802 | ₩78,619 | +0.74% | 15.3만 |
|---|
| 2025.12.04 | ₩77,989 | ₩78,726 | ₩77,601 | ₩78,458 | +0.60% | 17.9만 |
|---|
| 2025.12.03 | ₩78,163 | ₩78,619 | ₩77,065 | ₩78,472 | +0.39% | 20만 |
|---|
| 2025.12.02 | ₩77,386 | ₩78,110 | ₩77,091 | ₩77,346 | -0.05% | 15.7만 |
|---|
| 2025.12.01 | ₩75,684 | ₩77,788 | ₩75,403 | ₩77,708 | +2.67% | 23.2만 |
|---|
| 2025.11.28 | ₩76,703 | ₩76,703 | ₩75,751 | ₩76,060 | -0.84% | 17.5만 |
|---|
| 2025.11.26 | ₩77,306 | ₩78,096 | ₩76,770 | ₩76,810 | -0.64% | 35.2만 |
|---|
| 2025.11.25 | ₩76,770 | ₩78,847 | ₩76,073 | ₩77,708 | +1.22% | 24.9만 |
|---|
| 2025.11.24 | ₩76,086 | ₩76,542 | ₩75,068 | ₩75,952 | -0.18% | 18.2만 |
|---|
| 2025.11.21 | ₩73,942 | ₩77,118 | ₩73,942 | ₩76,354 | +3.26% | 21.4만 |
|---|
| 2025.11.20 | ₩73,741 | ₩74,398 | ₩72,817 | ₩73,527 | -0.29% | 38.9만 |
|---|
| 2025.11.19 | ₩72,120 | ₩73,125 | ₩71,758 | ₩72,696 | +0.80% | 23.7만 |
|---|
| 2025.11.18 | ₩72,884 | ₩75,081 | ₩71,637 | ₩71,919 | -1.32% | 33.6만 |
|---|
| 2025.11.17 | ₩75,751 | ₩76,006 | ₩72,910 | ₩73,272 | -3.27% | 25만 |
|---|
| 2025.11.14 | ₩75,215 | ₩75,966 | ₩74,063 | ₩75,684 | +0.62% | 13.6만 |
|---|
| 2025.11.13 | ₩76,341 | ₩77,024 | ₩75,001 | ₩75,403 | -1.23% | 18.1만 |
|---|
| 2025.11.12 | ₩76,917 | ₩78,699 | ₩76,502 | ₩76,542 | -0.49% | 20.1만 |
|---|
| 2025.11.11 | ₩76,019 | ₩76,984 | ₩75,363 | ₩76,864 | +1.11% | 9.8만 |
|---|
| 2025.11.10 | ₩76,448 | ₩77,493 | ₩75,457 | ₩75,644 | -1.05% | 18만 |
|---|
| 2025.11.07 | ₩75,457 | ₩76,395 | ₩75,055 | ₩76,180 | +0.96% | 15.7만 |
|---|
| 2025.11.06 | ₩75,269 | ₩76,609 | ₩75,256 | ₩75,416 | +0.20% | 22.7만 |
|---|
| 2025.11.05 | ₩74,385 | ₩76,408 | ₩74,344 | ₩75,966 | +2.13% | 16만 |
|---|
| 2025.11.04 | ₩74,532 | ₩74,907 | ₩73,996 | ₩74,626 | +0.13% | 26.4만 |
|---|
| 2025.11.03 | ₩74,184 | ₩75,041 | ₩72,656 | ₩74,974 | +1.07% | 30.4만 |
|---|
| 2025.10.31 | ₩74,478 | ₩75,041 | ₩73,688 | ₩74,344 | -0.18% | 28.8만 |
|---|
| 2025.10.30 | ₩74,264 | ₩75,993 | ₩74,264 | ₩75,135 | +1.17% | 23.2만 |
|---|
| 2025.10.29 | ₩76,113 | ₩77,239 | ₩74,344 | ₩75,001 | -1.46% | 29.4만 |
|---|
| 2025.10.28 | ₩76,770 | ₩77,453 | ₩75,497 | ₩76,864 | +0.12% | 19만 |
|---|
| 2025.10.27 | ₩77,011 | ₩77,788 | ₩76,046 | ₩76,890 | -0.16% | 21.9만 |
|---|
| 2025.10.24 | ₩76,261 | ₩77,306 | ₩76,060 | ₩76,904 | +0.84% | 13.4만 |
|---|
| 2025.10.23 | ₩75,229 | ₩76,328 | ₩74,572 | ₩75,832 | +0.80% | 15.6만 |
|---|
| 2025.10.22 | ₩75,711 | ₩76,354 | ₩74,988 | ₩75,497 | -0.28% | 18.1만 |
|---|
| 2025.10.21 | ₩75,845 | ₩75,845 | ₩73,513 | ₩75,282 | -0.74% | 26.1만 |
|---|
| 2025.10.20 | ₩74,907 | ₩75,912 | ₩74,894 | ₩75,095 | +0.25% | 23.2만 |
|---|
| 2025.10.17 | ₩74,291 | ₩74,827 | ₩73,245 | ₩74,545 | +0.34% | 23.5만 |
|---|
| 2025.10.16 | ₩76,542 | ₩76,689 | ₩73,165 | ₩73,714 | -3.69% | 31.7만 |
|---|
| 2025.10.15 | ₩78,552 | ₩78,673 | ₩76,810 | ₩77,172 | -1.76% | 18만 |
|---|
| 2025.10.14 | ₩74,947 | ₩78,847 | ₩74,947 | ₩78,364 | +4.56% | 19만 |
|---|
| 2025.10.13 | ₩75,162 | ₩75,577 | ₩73,849 | ₩75,296 | +0.18% | 18.1만 |
|---|
| 2025.10.10 | ₩76,730 | ₩77,788 | ₩74,050 | ₩74,237 | -3.25% | 29.1만 |
|---|