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 | ₩79,257 | ₩79,257 | ₩77,903 | ₩78,627 | -0.80% | 31.5만 |
| 2026.10.08 | ₩79,069 | ₩80,035 | ₩78,546 | ₩79,257 | +0.24% | 33.3만 |
| 2026.10.07 | ₩79,499 | ₩79,861 | ₩78,694 | ₩79,418 | -0.10% | 31.8만 |
| 2026.10.06 | ₩80,706 | ₩81,148 | ₩79,901 | ₩79,901 | -1.00% | 19.8만 |
| 2026.10.05 | ₩81,336 | ₩81,403 | ₩80,317 | ₩80,639 | -0.86% | 30.7만 |
| 2026.10.02 | ₩80,840 | ₩82,154 | ₩80,840 | ₩81,390 | +0.68% | 28.5만 |
| 2026.10.01 | ₩79,230 | ₩80,558 | ₩78,479 | ₩80,370 | +1.44% | 23.3만 |
| 2026.09.30 | ₩80,370 | ₩80,947 | ₩79,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,847 |
| -0.65% |
| 29만 |
| 2026.09.29 | ₩81,202 | ₩81,765 | ₩79,807 | ₩80,236 | -1.19% | 22.6만 |
|---|
| 2026.09.28 | ₩82,395 | ₩82,529 | ₩81,108 | ₩81,121 | -1.55% | 23.4만 |
|---|
| 2026.09.25 | ₩81,604 | ₩82,744 | ₩81,524 | ₩82,570 | +1.18% | 41.4만 |
|---|
| 2026.09.24 | ₩81,752 | ₩82,100 | ₩80,867 | ₩81,457 | -0.36% | 25만 |
|---|
| 2026.09.23 | ₩81,859 | ₩82,275 | ₩81,390 | ₩81,390 | -0.57% | 28.4만 |
|---|
| 2026.09.22 | ₩82,757 | ₩83,173 | ₩81,993 | ₩81,993 | -0.92% | 51.7만 |
|---|
| 2026.09.21 | ₩83,401 | ₩83,857 | ₩81,819 | ₩81,926 | -1.77% | 32만 |
|---|
| 2026.09.18 | ₩83,549 | ₩83,575 | ₩82,234 | ₩83,146 | -0.48% | 87.7만 |
|---|
| 2026.09.17 | ₩84,487 | ₩84,729 | ₩83,616 | ₩83,616 | -1.03% | 21.7만 |
|---|
| 2026.09.16 | ₩84,259 | ₩84,568 | ₩82,945 | ₩84,179 | -0.10% | 45.5만 |
|---|
| 2026.09.15 | ₩84,219 | ₩85,118 | ₩83,629 | ₩84,098 | -0.14% | 27.7만 |
|---|
| 2026.09.14 | ₩84,139 | ₩85,332 | ₩83,884 | ₩84,943 | +0.96% | 27.3만 |
|---|
| 2026.09.11 | ₩85,064 | ₩85,064 | ₩83,495 | ₩83,871 | -1.40% | 25만 |
|---|
| 2026.09.10 | ₩83,361 | ₩84,474 | ₩82,771 | ₩84,085 | +0.87% | 17.9만 |
|---|
| 2026.09.09 | ₩83,964 | ₩84,353 | ₩83,348 | ₩83,696 | -0.32% | 26.3만 |
|---|
| 2026.09.08 | ₩85,051 | ₩85,319 | ₩84,662 | ₩84,689 | -0.43% | 14.4만 |
|---|
| 2026.09.04 | ₩84,943 | ₩86,110 | ₩84,943 | ₩85,627 | +0.81% | 10.7만 |
|---|
| 2026.09.03 | ₩85,292 | ₩85,896 | ₩84,622 | ₩85,145 | -0.17% | 26만 |
|---|
| 2026.09.02 | ₩83,643 | ₩85,051 | ₩83,213 | ₩84,474 | +0.99% | 29.5만 |
|---|
| 2026.09.01 | ₩83,777 | ₩84,152 | ₩82,543 | ₩83,066 | -0.85% | 19.5만 |
|---|
| 2026.08.31 | ₩84,702 | ₩84,702 | ₩83,495 | ₩84,152 | -0.65% | 19.7만 |
|---|
| 2026.08.28 | ₩84,796 | ₩85,225 | ₩84,380 | ₩84,702 | -0.11% | 14.7만 |
|---|
| 2026.08.27 | ₩84,045 | ₩84,809 | ₩83,388 | ₩84,595 | +0.65% | 12.5만 |
|---|
| 2026.08.26 | ₩84,662 | ₩85,104 | ₩84,192 | ₩84,702 | +0.05% | 17.4만 |
|---|
| 2026.08.25 | ₩84,622 | ₩84,876 | ₩84,139 | ₩84,394 | -0.27% | 15.6만 |
|---|
| 2026.08.24 | ₩85,198 | ₩86,030 | ₩84,501 | ₩84,514 | -0.80% | 14.6만 |
|---|
| 2026.08.21 | ₩85,346 | ₩85,641 | ₩84,407 | ₩85,238 | -0.13% | 16만 |
|---|
| 2026.08.20 | ₩84,005 | ₩85,010 | ₩83,857 | ₩84,662 | +0.78% | 30.1만 |
|---|
| 2026.08.19 | ₩86,995 | ₩87,250 | ₩84,367 | ₩84,675 | -2.67% | 21.4만 |
|---|
| 2026.08.18 | ₩87,398 | ₩87,398 | ₩86,244 | ₩86,647 | -0.86% | 11.8만 |
|---|
| 2026.08.17 | ₩87,760 | ₩88,591 | ₩87,143 | ₩87,183 | -0.66% | 19.9만 |
|---|
| 2026.08.14 | ₩87,840 | ₩88,779 | ₩87,840 | ₩88,296 | +0.52% | 14.4만 |
|---|
| 2026.08.13 | ₩88,055 | ₩88,350 | ₩87,518 | ₩88,068 | +0.02% | 15.9만 |
|---|
| 2026.08.12 | ₩87,585 | ₩88,377 | ₩86,807 | ₩87,330 | -0.29% | 17.5만 |
|---|
| 2026.08.11 | ₩86,472 | ₩87,424 | ₩85,922 | ₩87,009 | +0.62% | 18.7만 |
|---|
| 2026.08.10 | ₩86,432 | ₩87,049 | ₩85,547 | ₩85,869 | -0.65% | 18.8만 |
|---|
| 2026.08.07 | ₩87,196 | ₩87,880 | ₩86,767 | ₩86,968 | -0.26% | 16.2만 |
|---|
| 2026.08.06 | ₩89,516 | ₩90,106 | ₩87,491 | ₩87,599 | -2.14% | 21.2만 |
|---|
| 2026.08.05 | ₩89,476 | ₩90,013 | ₩88,457 | ₩88,645 | -0.93% | 14.7만 |
|---|
| 2026.08.04 | ₩89,838 | ₩90,683 | ₩88,524 | ₩89,516 | -0.36% | 27.1만 |
|---|
| 2026.08.03 | ₩86,660 | ₩89,476 | ₩85,815 | ₩89,235 | +2.97% | 41.9만 |
|---|
| 2026.07.31 | ₩87,773 | ₩87,827 | ₩85,332 | ₩86,915 | -0.98% | 31.7만 |
|---|
| 2026.07.30 | ₩86,499 | ₩87,652 | ₩85,399 | ₩87,277 | +0.90% | 24.9만 |
|---|
| 2026.07.29 | ₩86,003 | ₩87,626 | ₩85,332 | ₩86,405 | +0.47% | 31.6만 |
|---|
| 2026.07.28 | ₩86,579 | ₩88,014 | ₩84,045 | ₩86,834 | +0.29% | 34.3만 |
|---|
| 2026.07.27 | ₩90,576 | ₩91,381 | ₩89,275 | ₩89,302 | -1.41% | 27.1만 |
|---|
| 2026.07.24 | ₩89,825 | ₩91,072 | ₩89,503 | ₩90,174 | +0.39% | 26.1만 |
|---|
| 2026.07.23 | ₩89,128 | ₩89,811 | ₩88,457 | ₩89,503 | +0.42% | 26.3만 |
|---|
| 2026.07.22 | ₩90,455 | ₩90,737 | ₩89,637 | ₩90,133 | -0.36% | 20.9만 |
|---|
| 2026.07.21 | ₩90,777 | ₩91,072 | ₩89,758 | ₩90,951 | +0.19% | 25.6만 |
|---|
| 2026.07.20 | ₩92,292 | ₩92,346 | ₩90,844 | ₩91,099 | -1.29% | 20.4만 |
|---|
| 2026.07.17 | ₩93,768 | ₩94,867 | ₩91,689 | ₩92,333 | -1.53% | 41.4만 |
|---|
| 2026.07.16 | ₩92,132 | ₩95,363 | ₩92,132 | ₩95,203 | +3.33% | 43.6만 |
|---|
| 2026.07.15 | ₩91,501 | ₩92,883 | ₩90,884 | ₩92,212 | +0.78% | 32.7만 |
|---|
| 2026.07.14 | ₩90,764 | ₩91,568 | ₩90,321 | ₩91,032 | +0.30% | 29.8만 |
|---|
| 2026.07.13 | ₩89,798 | ₩90,884 | ₩89,423 | ₩90,777 | +1.09% | 30.4만 |
|---|
| 2026.07.10 | ₩88,980 | ₩89,932 | ₩88,832 | ₩89,557 | +0.65% | 18만 |
|---|
| 2026.07.09 | ₩87,733 | ₩89,355 | ₩87,237 | ₩88,900 | +1.33% | 24.7만 |
|---|
| 2026.07.08 | ₩88,752 | ₩89,007 | ₩87,384 | ₩87,585 | -1.31% | 29만 |
|---|
| 2026.07.07 | ₩91,260 | ₩91,448 | ₩89,570 | ₩89,651 | -1.76% | 17.3만 |
|---|
| 2026.07.06 | ₩90,603 | ₩91,153 | ₩89,892 | ₩90,670 | +0.07% | 14.8만 |
|---|
| 2026.07.02 | ₩92,359 | ₩92,842 | ₩89,879 | ₩90,670 | -1.83% | 22.5만 |
|---|
| 2026.07.01 | ₩90,455 | ₩92,225 | ₩89,811 | ₩91,796 | +1.48% | 25만 |
|---|
| 2026.06.30 | ₩89,423 | ₩90,267 | ₩89,020 | ₩90,013 | +0.66% | 25.1만 |
|---|
| 2026.06.29 | ₩89,449 | ₩90,415 | ₩88,913 | ₩89,610 | +0.18% | 53.1만 |
|---|
| 2026.06.26 | ₩91,193 | ₩91,971 | ₩90,053 | ₩90,482 | -0.78% | 147.7만 |
|---|
| 2026.06.25 | ₩89,074 | ₩91,126 | ₩89,047 | ₩90,831 | +1.97% | 46.6만 |
|---|
| 2026.06.24 | ₩86,338 | ₩89,516 | ₩86,338 | ₩89,315 | +3.45% | 54.3만 |
|---|
| 2026.06.23 | ₩85,654 | ₩86,633 | ₩85,118 | ₩86,606 | +1.11% | 35.5만 |
|---|
| 2026.06.22 | ₩82,945 | ₩85,507 | ₩82,945 | ₩85,158 | +2.67% | 29.8만 |
|---|
| 2026.06.18 | ₩82,704 | ₩83,696 | ₩82,301 | ₩83,602 | +1.09% | 74.6만 |
|---|
| 2026.06.17 | ₩83,951 | ₩84,997 | ₩81,510 | ₩82,127 | -2.17% | 43.8만 |
|---|
| 2026.06.16 | ₩87,465 | ₩87,545 | ₩84,474 | ₩84,622 | -3.25% | 70.8만 |
|---|
| 2026.06.15 | ₩88,350 | ₩89,449 | ₩86,016 | ₩86,499 | -2.09% | 34.8만 |
|---|
| 2026.06.12 | ₩88,309 | ₩89,838 | ₩86,955 | ₩88,752 | +0.50% | 30.4만 |
|---|
| 2026.06.11 | ₩87,907 | ₩88,149 | ₩86,714 | ₩87,639 | -0.31% | 19.5만 |
|---|
| 2026.06.10 | ₩87,304 | ₩88,014 | ₩86,593 | ₩87,062 | -0.28% | 27만 |
|---|
| 2026.06.09 | ₩86,499 | ₩88,645 | ₩86,392 | ₩86,861 | +0.42% | 24.7만 |
|---|
| 2026.06.08 | ₩85,909 | ₩86,351 | ₩85,010 | ₩85,694 | -0.25% | 20만 |
|---|
| 2026.06.05 | ₩85,533 | ₩86,311 | ₩84,152 | ₩85,279 | -0.30% | 22.5만 |
|---|
| 2026.06.04 | ₩83,871 | ₩85,292 | ₩83,294 | ₩85,091 | +1.46% | 22만 |
|---|
| 2026.06.03 | ₩84,286 | ₩84,635 | ₩82,422 | ₩82,503 | -2.12% | 23.7만 |
|---|
| 2026.06.02 | ₩83,455 | ₩85,279 | ₩83,455 | ₩84,715 | +1.51% | 23.4만 |
|---|
| 2026.06.01 | ₩84,729 | ₩84,729 | ₩83,374 | ₩84,085 | -0.76% | 24.4만 |
|---|
| 2026.05.29 | ₩86,110 | ₩87,170 | ₩85,305 | ₩85,346 | -0.89% | 30.6만 |
|---|
| 2026.05.28 | ₩85,440 | ₩86,392 | ₩84,501 | ₩86,231 | +0.93% | 21.4만 |
|---|
| 2026.05.27 | ₩87,143 | ₩87,706 | ₩85,641 | ₩85,882 | -1.45% | 22만 |
|---|
| 2026.05.26 | ₩85,413 | ₩86,942 | ₩85,413 | ₩86,861 | +1.70% | 21.1만 |
|---|
| 2026.05.22 | ₩84,675 | ₩85,614 | ₩84,300 | ₩85,037 | +0.43% | 23.2만 |
|---|
| 2026.05.21 | ₩84,903 | ₩85,104 | ₩84,031 | ₩84,702 | -0.24% | 24.7만 |
|---|
| 2026.05.20 | ₩83,736 | ₩86,177 | ₩83,710 | ₩85,466 | +2.07% | 20.6만 |
|---|
| 2026.05.19 | ₩83,562 | ₩84,313 | ₩82,945 | ₩83,696 | +0.16% | 16.4만 |
|---|
| 2026.05.18 | ₩83,187 | ₩84,595 | ₩83,012 | ₩83,763 | +0.69% | 16.3만 |
|---|
| 2026.05.15 | ₩83,455 | ₩83,964 | ₩82,476 | ₩82,771 | -0.82% | 38.1만 |
|---|
| 2026.05.14 | ₩82,878 | ₩83,602 | ₩82,476 | ₩83,441 | +0.68% | 53.1만 |
|---|
| 2026.05.13 | ₩83,522 | ₩83,951 | ₩82,114 | ₩82,154 | -1.64% | 34.9만 |
|---|
| 2026.05.12 | ₩83,844 | ₩84,568 | ₩81,725 | ₩83,750 | -0.11% | 28.5만 |
|---|
| 2026.05.11 | ₩86,016 | ₩86,110 | ₩83,415 | ₩83,763 | -2.62% | 19.3만 |
|---|
| 2026.05.08 | ₩86,231 | ₩86,231 | ₩85,145 | ₩85,775 | -0.53% | 11.1만 |
|---|
| 2026.05.07 | ₩85,896 | ₩86,244 | ₩84,501 | ₩85,654 | -0.28% | 16.8만 |
|---|
| 2026.05.06 | ₩86,150 | ₩86,311 | ₩85,158 | ₩85,681 | -0.54% | 15.3만 |
|---|
| 2026.05.05 | ₩84,836 | ₩85,828 | ₩84,474 | ₩85,292 | +0.54% | 17.5만 |
|---|
| 2026.05.04 | ₩84,608 | ₩85,185 | ₩83,575 | ₩84,300 | -0.36% | 15.6만 |
|---|
| 2026.05.01 | ₩85,346 | ₩86,432 | ₩84,072 | ₩85,319 | -0.03% | 20.2만 |
|---|
| 2026.04.30 | ₩83,026 | ₩85,453 | ₩83,026 | ₩84,970 | +2.34% | 29.6만 |
|---|
| 2026.04.29 | ₩85,024 | ₩85,842 | ₩83,106 | ₩83,455 | -1.85% | 23.7만 |
|---|
| 2026.04.28 | ₩84,984 | ₩86,311 | ₩84,648 | ₩84,715 | -0.32% | 19.9만 |
|---|
| 2026.04.27 | ₩83,683 | ₩85,292 | ₩83,415 | ₩84,715 | +1.23% | 22.2만 |
|---|
| 2026.04.24 | ₩84,367 | ₩84,662 | ₩83,415 | ₩83,575 | -0.94% | 15.5만 |
|---|
| 2026.04.23 | ₩84,045 | ₩84,930 | ₩83,334 | ₩84,648 | +0.72% | 13.8만 |
|---|
| 2026.04.22 | ₩84,286 | ₩84,729 | ₩83,629 | ₩83,736 | -0.65% | 18.3만 |
|---|
| 2026.04.21 | ₩84,903 | ₩85,064 | ₩83,884 | ₩84,085 | -0.96% | 21.4만 |
|---|
| 2026.04.20 | ₩84,420 | ₩85,681 | ₩84,206 | ₩84,984 | +0.67% | 15만 |
|---|
| 2026.04.17 | ₩83,817 | ₩85,976 | ₩83,468 | ₩84,903 | +1.30% | 19.8만 |
|---|
| 2026.04.16 | ₩82,489 | ₩83,656 | ₩82,114 | ₩82,690 | +0.24% | 15.8만 |
|---|
| 2026.04.15 | ₩82,905 | ₩83,200 | ₩81,430 | ₩82,798 | -0.13% | 23만 |
|---|
| 2026.04.14 | ₩84,058 | ₩84,058 | ₩83,052 | ₩83,133 | -1.10% | 13.5만 |
|---|
| 2026.04.13 | ₩83,388 | ₩84,608 | ₩82,476 | ₩84,461 | +1.29% | 22.6만 |
|---|
| 2026.04.10 | ₩83,750 | ₩84,407 | ₩82,436 | ₩83,750 | 0.00% | 24.5만 |
|---|
| 2026.04.09 | ₩81,966 | ₩84,407 | ₩81,966 | ₩83,911 | +2.37% | 24.2만 |
|---|
| 2026.04.08 | ₩83,374 | ₩84,179 | ₩82,234 | ₩82,395 | -1.17% | 32.6만 |
|---|
| 2026.04.07 | ₩80,290 | ₩81,229 | ₩80,223 | ₩80,987 | +0.87% | 17.3만 |
|---|
| 2026.04.06 | ₩79,351 | ₩80,585 | ₩78,976 | ₩80,531 | +1.49% | 13.5만 |
|---|
| 2026.04.02 | ₩78,895 | ₩80,491 | ₩78,278 | ₩79,713 | +1.04% | 22.5만 |
|---|
| 2026.04.01 | ₩78,922 | ₩80,196 | ₩78,922 | ₩79,646 | +0.92% | 26.9만 |
|---|
| 2026.03.31 | ₩78,439 | ₩78,748 | ₩77,031 | ₩78,654 | +0.27% | 30.8만 |
|---|
| 2026.03.30 | ₩76,870 | ₩77,527 | ₩76,079 | ₩77,326 | +0.59% | 22.4만 |
|---|
| 2026.03.27 | ₩77,326 | ₩77,407 | ₩75,931 | ₩76,173 | -1.49% | 27.5만 |
|---|
| 2026.03.26 | ₩76,790 | ₩78,064 | ₩76,763 | ₩77,661 | +1.14% | 17.6만 |
|---|
| 2026.03.25 | ₩77,943 | ₩78,506 | ₩75,958 | ₩77,259 | -0.88% | 21.1만 |
|---|
| 2026.03.24 | ₩75,878 | ₩77,769 | ₩75,878 | ₩76,857 | +1.29% | 32.6만 |
|---|
| 2026.03.23 | ₩77,514 | ₩78,895 | ₩76,723 | ₩76,790 | -0.93% | 30.4만 |
|---|
| 2026.03.20 | ₩76,025 | ₩76,025 | ₩74,550 | ₩75,489 | -0.71% | 75.6만 |
|---|
| 2026.03.19 | ₩74,242 | ₩75,958 | ₩73,625 | ₩75,368 | +1.52% | 31.6만 |
|---|
| 2026.03.18 | ₩75,703 | ₩75,864 | ₩74,362 | ₩74,577 | -1.49% | 37.4만 |
|---|
| 2026.03.17 | ₩77,527 | ₩77,916 | ₩75,556 | ₩75,958 | -2.02% | 23.8만 |
|---|
| 2026.03.16 | ₩77,433 | ₩77,769 | ₩76,843 | ₩76,910 | -0.68% | 23.8만 |
|---|
| 2026.03.13 | ₩77,380 | ₩77,621 | ₩76,226 | ₩77,004 | -0.49% | 28.7만 |
|---|
| 2026.03.12 | ₩75,878 | ₩77,420 | ₩75,542 | ₩76,776 | +1.18% | 28.3만 |
|---|
| 2026.03.11 | ₩77,635 | ₩78,305 | ₩76,481 | ₩77,272 | -0.47% | 19.3만 |
|---|
| 2026.03.10 | ₩77,581 | ₩79,700 | ₩76,816 | ₩77,983 | +0.52% | 23.7만 |
|---|
| 2026.03.09 | ₩77,728 | ₩78,600 | ₩75,596 | ₩78,184 | +0.59% | 22.9만 |
|---|
| 2026.03.06 | ₩78,909 | ₩79,365 | ₩77,272 | ₩79,002 | +0.12% | 21만 |
|---|
| 2026.03.05 | ₩80,813 | ₩81,913 | ₩79,767 | ₩80,451 | -0.45% | 17.9만 |
|---|
| 2026.03.04 | ₩82,301 | ₩82,771 | ₩81,819 | ₩81,899 | -0.49% | 23.6만 |
|---|
| 2026.03.03 | ₩80,048 | ₩82,355 | ₩79,378 | ₩81,980 | +2.41% | 24.7만 |
|---|
| 2026.03.02 | ₩79,485 | ₩82,597 | ₩79,257 | ₩81,778 | +2.89% | 19.9만 |
|---|
| 2026.02.27 | ₩82,999 | ₩83,066 | ₩80,746 | ₩81,202 | -2.17% | 29.6만 |
|---|
| 2026.02.26 | ₩85,949 | ₩86,901 | ₩83,951 | ₩84,487 | -1.70% | 19.3만 |
|---|
| 2026.02.25 | ₩84,233 | ₩86,056 | ₩84,233 | ₩85,319 | +1.29% | 21.6만 |
|---|
| 2026.02.24 | ₩84,219 | ₩85,694 | ₩83,978 | ₩84,259 | +0.05% | 22.6만 |
|---|
| 2026.02.23 | ₩87,022 | ₩87,049 | ₩83,803 | ₩84,219 | -3.22% | 35.4만 |
|---|
| 2026.02.20 | ₩86,928 | ₩87,907 | ₩86,003 | ₩87,156 | +0.26% | 27.7만 |
|---|
| 2026.02.19 | ₩84,729 | ₩87,102 | ₩84,286 | ₩86,781 | +2.42% | 20.4만 |
|---|
| 2026.02.18 | ₩87,907 | ₩89,235 | ₩85,292 | ₩85,721 | -2.49% | 21.3만 |
|---|
| 2026.02.17 | ₩89,302 | ₩89,852 | ₩87,170 | ₩88,055 | -1.40% | 23.4만 |
|---|
| 2026.02.13 | ₩88,363 | ₩89,570 | ₩87,505 | ₩88,967 | +0.68% | 19.5만 |
|---|
| 2026.02.12 | ₩89,651 | ₩90,522 | ₩87,626 | ₩88,604 | -1.17% | 33.6만 |
|---|
| 2026.02.11 | ₩89,811 | ₩90,187 | ₩87,988 | ₩88,900 | -1.02% | 20.7만 |
|---|
| 2026.02.10 | ₩89,262 | ₩90,495 | ₩88,309 | ₩89,087 | -0.20% | 33만 |
|---|
| 2026.02.09 | ₩88,645 | ₩90,522 | ₩88,444 | ₩89,543 | +1.01% | 23.1만 |
|---|
| 2026.02.06 | ₩88,216 | ₩89,570 | ₩88,216 | ₩89,034 | +0.93% | 25만 |
|---|
| 2026.02.05 | ₩87,786 | ₩88,296 | ₩87,129 | ₩87,693 | -0.11% | 24.9만 |
|---|
| 2026.02.04 | ₩87,170 | ₩88,511 | ₩86,459 | ₩87,491 | +0.37% | 26.1만 |
|---|
| 2026.02.03 | ₩85,507 | ₩87,532 | ₩85,386 | ₩86,365 | +1.00% | 26.3만 |
|---|
| 2026.02.02 | ₩84,085 | ₩86,164 | ₩83,348 | ₩85,507 | +1.69% | 22.1만 |
|---|
| 2026.01.30 | ₩83,012 | ₩84,246 | ₩82,717 | ₩83,817 | +0.97% | 41.9만 |
|---|
| 2026.01.29 | ₩82,114 | ₩84,487 | ₩81,859 | ₩83,736 | +1.98% | 24만 |
|---|
| 2026.01.28 | ₩82,543 | ₩83,468 | ₩81,778 | ₩81,913 | -0.76% | 23.1만 |
|---|
| 2026.01.27 | ₩81,497 | ₩82,798 | ₩79,941 | ₩82,422 | +1.14% | 21.5만 |
|---|
| 2026.01.26 | ₩83,240 | ₩84,125 | ₩81,859 | ₩82,838 | -0.48% | 33.4만 |
|---|
| 2026.01.23 | ₩85,453 | ₩85,761 | ₩82,315 | ₩83,133 | -2.72% | 25.8만 |
|---|
| 2026.01.22 | ₩86,043 | ₩87,639 | ₩85,909 | ₩86,231 | +0.22% | 27.3만 |
|---|
| 2026.01.21 | ₩82,489 | ₩86,164 | ₩81,537 | ₩85,936 | +4.18% | 23.2만 |
|---|
| 2026.01.20 | ₩81,591 | ₩82,851 | ₩81,591 | ₩81,792 | +0.25% | 21.7만 |
|---|
| 2026.01.16 | ₩83,871 | ₩84,487 | ₩82,838 | ₩82,851 | -1.22% | 24.2만 |
|---|
| 2026.01.15 | ₩82,623 | ₩84,662 | ₩82,409 | ₩84,125 | +1.82% | 22.9만 |
|---|
| 2026.01.14 | ₩80,451 | ₩82,395 | ₩80,424 | ₩82,194 | +2.17% | 13.7만 |
|---|
| 2026.01.13 | ₩80,826 | ₩81,658 | ₩80,196 | ₩80,625 | -0.25% | 31.8만 |
|---|
| 2026.01.12 | ₩81,443 | ₩82,342 | ₩81,175 | ₩81,671 | +0.28% | 31.1만 |
|---|
| 2026.01.09 | ₩82,556 | ₩82,851 | ₩81,778 | ₩82,181 | -0.45% | 19만 |
|---|
| 2026.01.08 | ₩80,893 | ₩83,307 | ₩80,424 | ₩82,529 | +2.02% | 23.9만 |
|---|
| 2026.01.07 | ₩80,062 | ₩81,778 | ₩79,901 | ₩81,470 | +1.76% | 21만 |
|---|
| 2026.01.06 | ₩78,131 | ₩80,719 | ₩78,131 | ₩80,679 | +3.26% | 20.1만 |
|---|
| 2026.01.05 | ₩77,393 | ₩80,075 | ₩77,393 | ₩78,868 | +1.91% | 17.2만 |
|---|
| 2026.01.02 | ₩77,044 | ₩78,412 | ₩76,092 | ₩77,916 | +1.13% | 24.1만 |
|---|
| 2025.12.31 | ₩77,889 | ₩77,956 | ₩76,709 | ₩77,031 | -1.10% | 21만 |
|---|
| 2025.12.30 | ₩78,855 | ₩78,922 | ₩77,621 | ₩77,635 | -1.55% | 13.4만 |
|---|
| 2025.12.29 | ₩79,405 | ₩79,660 | ₩78,332 | ₩78,922 | -0.61% | 12.7만 |
|---|
| 2025.12.26 | ₩79,365 | ₩79,807 | ₩78,774 | ₩79,177 | -0.24% | 9.3만 |
|---|
| 2025.12.24 | ₩79,365 | ₩79,673 | ₩78,654 | ₩79,230 | -0.17% | 7.6만 |
|---|
| 2025.12.23 | ₩79,163 | ₩79,914 | ₩79,150 | ₩79,512 | +0.44% | 17.5만 |
|---|
| 2025.12.22 | ₩80,853 | ₩81,778 | ₩79,418 | ₩79,566 | -1.59% | 27.6만 |
|---|
| 2025.12.19 | ₩81,148 | ₩81,644 | ₩79,807 | ₩80,880 | -0.33% | 77.8만 |
|---|
| 2025.12.18 | ₩81,993 | ₩82,087 | ₩80,236 | ₩81,416 | -0.70% | 21.6만 |
|---|
| 2025.12.17 | ₩80,826 | ₩81,765 | ₩79,968 | ₩81,390 | +0.70% | 20.1만 |
|---|
| 2025.12.16 | ₩80,263 | ₩80,786 | ₩79,633 | ₩80,209 | -0.07% | 29.1만 |
|---|
| 2025.12.15 | ₩81,376 | ₩81,953 | ₩79,888 | ₩80,706 | -0.82% | 23만 |
|---|
| 2025.12.12 | ₩80,920 | ₩81,188 | ₩79,834 | ₩80,504 | -0.51% | 18.2만 |
|---|
| 2025.12.11 | ₩80,424 | ₩82,127 | ₩80,424 | ₩81,403 | +1.22% | 24.1만 |
|---|
| 2025.12.10 | ₩78,493 | ₩81,698 | ₩77,836 | ₩80,706 | +2.82% | 32.3만 |
|---|
| 2025.12.09 | ₩79,378 | ₩81,135 | ₩78,198 | ₩78,600 | -0.98% | 18.8만 |
|---|
| 2025.12.08 | ₩78,842 | ₩80,263 | ₩78,023 | ₩79,660 | +1.04% | 27.5만 |
|---|
| 2025.12.05 | ₩78,104 | ₩78,922 | ₩77,863 | ₩78,681 | +0.74% | 15.3만 |
|---|
| 2025.12.04 | ₩78,050 | ₩78,788 | ₩77,661 | ₩78,520 | +0.60% | 17.9만 |
|---|
| 2025.12.03 | ₩78,225 | ₩78,681 | ₩77,125 | ₩78,533 | +0.39% | 20만 |
|---|
| 2025.12.02 | ₩77,447 | ₩78,171 | ₩77,152 | ₩77,407 | -0.05% | 15.7만 |
|---|
| 2025.12.01 | ₩75,744 | ₩77,849 | ₩75,462 | ₩77,769 | +2.67% | 23.2만 |
|---|
| 2025.11.28 | ₩76,763 | ₩76,763 | ₩75,811 | ₩76,119 | -0.84% | 17.5만 |
|---|
| 2025.11.26 | ₩77,366 | ₩78,158 | ₩76,830 | ₩76,870 | -0.64% | 35.2만 |
|---|
| 2025.11.25 | ₩76,830 | ₩78,909 | ₩76,133 | ₩77,769 | +1.22% | 24.9만 |
|---|
| 2025.11.24 | ₩76,146 | ₩76,602 | ₩75,127 | ₩76,012 | -0.18% | 18.2만 |
|---|
| 2025.11.21 | ₩74,000 | ₩77,179 | ₩74,000 | ₩76,414 | +3.26% | 21.4만 |
|---|
| 2025.11.20 | ₩73,799 | ₩74,456 | ₩72,874 | ₩73,585 | -0.29% | 38.9만 |
|---|
| 2025.11.19 | ₩72,176 | ₩73,182 | ₩71,814 | ₩72,753 | +0.80% | 23.7만 |
|---|
| 2025.11.18 | ₩72,941 | ₩75,140 | ₩71,694 | ₩71,975 | -1.32% | 33.6만 |
|---|
| 2025.11.17 | ₩75,811 | ₩76,065 | ₩72,968 | ₩73,330 | -3.27% | 25만 |
|---|
| 2025.11.14 | ₩75,274 | ₩76,025 | ₩74,121 | ₩75,744 | +0.62% | 13.6만 |
|---|
| 2025.11.13 | ₩76,401 | ₩77,085 | ₩75,060 | ₩75,462 | -1.23% | 18.1만 |
|---|
| 2025.11.12 | ₩76,977 | ₩78,761 | ₩76,562 | ₩76,602 | -0.49% | 20.1만 |
|---|
| 2025.11.11 | ₩76,079 | ₩77,044 | ₩75,422 | ₩76,924 | +1.11% | 9.8만 |
|---|
| 2025.11.10 | ₩76,508 | ₩77,554 | ₩75,516 | ₩75,703 | -1.05% | 18만 |
|---|
| 2025.11.07 | ₩75,516 | ₩76,454 | ₩75,113 | ₩76,240 | +0.96% | 15.7만 |
|---|
| 2025.11.06 | ₩75,328 | ₩76,669 | ₩75,314 | ₩75,475 | +0.20% | 22.7만 |
|---|
| 2025.11.05 | ₩74,443 | ₩76,468 | ₩74,403 | ₩76,025 | +2.13% | 16만 |
|---|
| 2025.11.04 | ₩74,590 | ₩74,966 | ₩74,054 | ₩74,684 | +0.13% | 26.4만 |
|---|
| 2025.11.03 | ₩74,242 | ₩75,100 | ₩72,713 | ₩75,033 | +1.07% | 30.4만 |
|---|
| 2025.10.31 | ₩74,537 | ₩75,100 | ₩73,745 | ₩74,403 | -0.18% | 28.8만 |
|---|
| 2025.10.30 | ₩74,322 | ₩76,052 | ₩74,322 | ₩75,194 | +1.17% | 23.2만 |
|---|
| 2025.10.29 | ₩76,173 | ₩77,299 | ₩74,403 | ₩75,060 | -1.46% | 29.4만 |
|---|
| 2025.10.28 | ₩76,830 | ₩77,514 | ₩75,556 | ₩76,924 | +0.12% | 19만 |
|---|
| 2025.10.27 | ₩77,071 | ₩77,849 | ₩76,106 | ₩76,951 | -0.16% | 21.9만 |
|---|
| 2025.10.24 | ₩76,320 | ₩77,366 | ₩76,119 | ₩76,964 | +0.84% | 13.4만 |
|---|
| 2025.10.23 | ₩75,288 | ₩76,387 | ₩74,631 | ₩75,891 | +0.80% | 15.6만 |
|---|
| 2025.10.22 | ₩75,770 | ₩76,414 | ₩75,046 | ₩75,556 | -0.28% | 18.1만 |
|---|
| 2025.10.21 | ₩75,905 | ₩75,905 | ₩73,571 | ₩75,341 | -0.74% | 26.1만 |
|---|
| 2025.10.20 | ₩74,966 | ₩75,972 | ₩74,952 | ₩75,154 | +0.25% | 23.2만 |
|---|
| 2025.10.17 | ₩74,349 | ₩74,885 | ₩73,303 | ₩74,604 | +0.34% | 23.5만 |
|---|
| 2025.10.16 | ₩76,602 | ₩76,749 | ₩73,222 | ₩73,772 | -3.69% | 31.7만 |
|---|
| 2025.10.15 | ₩78,614 | ₩78,734 | ₩76,870 | ₩77,232 | -1.76% | 18만 |
|---|
| 2025.10.14 | ₩75,006 | ₩78,909 | ₩75,006 | ₩78,426 | +4.56% | 19만 |
|---|
| 2025.10.13 | ₩75,221 | ₩75,636 | ₩73,906 | ₩75,355 | +0.18% | 18.1만 |
|---|
| 2025.10.10 | ₩76,790 | ₩77,849 | ₩74,108 | ₩74,295 | -3.25% | 29.1만 |
|---|