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 | ₩81,272 | ₩81,339 | ₩77,842 | ₩78,565 | -3.33% | 147.2만 |
| 2026.09.28–2026.10.02 | ₩82,331 | ₩82,465 | ₩78,418 | ₩81,326 | -1.22% | 126.7만 |
| 2026.09.21–2026.09.25 | ₩83,336 | ₩83,791 | ₩80,803 | ₩82,505 | -1.00% | 178.5만 |
| 2026.09.14–2026.09.18 | ₩84,073 | ₩85,265 | ₩82,170 | ₩83,081 | -1.18% | 209.8만 |
| 2026.09.08–2026.09.11 | ₩84,984 | ₩85,252 | ₩82,706 | ₩83,805 | -1.39% | 83.6만 |
| 2026.08.31–2026.09.04 | ₩84,636 | ₩86,043 | ₩82,478 | ₩85,560 | +1.09% | 105.3만 |
| 2026.08.24–2026.08.28 | ₩85,131 | ₩85,962 | ₩83,322 | ₩84,636 | -0.58% | 74.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,691 |
| ₩88,522 |
| ₩83,791 |
| ₩85,172 |
| -2.87% |
| 99.3만 |
| 2026.08.10–2026.08.14 | ₩86,364 | ₩88,709 | ₩85,480 | ₩88,227 | +2.16% | 85.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,592 | ₩90,612 | ₩85,748 | ₩86,900 | +0.36% | 121.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,505 | ₩91,309 | ₩83,979 | ₩86,847 | -4.04% | 149.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,220 | ₩92,274 | ₩88,388 | ₩90,103 | -2.30% | 119.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,728 | ₩95,289 | ₩89,353 | ₩92,260 | +2.82% | 177.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,532 | ₩91,376 | ₩87,168 | ₩89,487 | -1.15% | 103.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,379 | ₩92,770 | ₩88,843 | ₩90,599 | +1.36% | 125.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩82,880 | ₩91,899 | ₩82,880 | ₩90,411 | +9.09% | 313.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,281 | ₩89,379 | ₩81,446 | ₩83,537 | -5.37% | 224만 |
|---|
| 2026.06.08–2026.06.12 | ₩85,842 | ₩89,768 | ₩84,944 | ₩88,683 | +3.31% | 121.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,662 | ₩86,244 | ₩82,358 | ₩85,212 | +0.65% | 116만 |
|---|
| 2026.05.26–2026.05.29 | ₩85,346 | ₩87,637 | ₩84,435 | ₩85,279 | -0.08% | 95.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,121 | ₩86,110 | ₩82,880 | ₩84,971 | +2.22% | 101.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,949 | ₩86,043 | ₩81,661 | ₩82,706 | -3.77% | 173.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,542 | ₩86,244 | ₩83,510 | ₩85,708 | +1.38% | 76.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,617 | ₩86,364 | ₩82,961 | ₩85,252 | +1.96% | 115.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,354 | ₩85,614 | ₩83,269 | ₩83,510 | -1.00% | 84만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,322 | ₩85,909 | ₩81,366 | ₩84,837 | +1.82% | 94.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩79,289 | ₩84,341 | ₩78,914 | ₩83,684 | +5.54% | 112.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,810 | ₩80,428 | ₩76,019 | ₩79,651 | +3.70% | 102.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,453 | ₩78,833 | ₩75,818 | ₩76,113 | -1.73% | 129.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,373 | ₩77,855 | ₩73,567 | ₩75,430 | -2.51% | 192.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,668 | ₩79,637 | ₩75,483 | ₩76,944 | -0.93% | 123만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,423 | ₩82,706 | ₩77,212 | ₩78,941 | -0.61% | 107만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,954 | ₩86,981 | ₩80,683 | ₩81,138 | -6.69% | 128.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩89,232 | ₩89,781 | ₩84,220 | ₩87,088 | -2.40% | 92.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,575 | ₩90,451 | ₩87,436 | ₩88,897 | +0.36% | 130만 |
|---|
| 2026.02.02–2026.02.06 | ₩84,019 | ₩89,500 | ₩83,282 | ₩88,964 | +5.89% | 124.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩83,175 | ₩84,421 | ₩79,879 | ₩83,751 | +0.69% | 143.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,527 | ₩87,570 | ₩81,473 | ₩83,068 | +1.89% | 98.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩81,379 | ₩84,595 | ₩80,133 | ₩82,786 | +1.73% | 123.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,333 | ₩83,242 | ₩77,333 | ₩82,116 | +6.19% | 101.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,343 | ₩79,597 | ₩76,033 | ₩77,855 | -1.87% | 71.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩80,790 | ₩81,714 | ₩78,592 | ₩79,115 | -2.07% | 62만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,312 | ₩82,023 | ₩79,570 | ₩80,817 | -0.61% | 171.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,780 | ₩82,063 | ₩77,775 | ₩80,441 | +2.11% | 120.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,684 | ₩78,860 | ₩75,403 | ₩78,619 | +3.88% | 92만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,086 | ₩78,847 | ₩75,068 | ₩76,060 | -0.04% | 95.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,751 | ₩77,118 | ₩71,637 | ₩76,354 | +0.80% | 142.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩76,448 | ₩78,699 | ₩74,063 | ₩75,684 | -1.00% | 79.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,184 | ₩76,609 | ₩72,656 | ₩76,180 | +2.69% | 111.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩77,011 | ₩77,788 | ₩73,688 | ₩74,344 | -3.46% | 122.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,907 | ₩77,306 | ₩73,513 | ₩76,904 | +2.67% | 96.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,162 | ₩78,847 | ₩73,165 | ₩74,545 | -0.82% | 110.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩76,730 | ₩77,788 | ₩74,050 | ₩74,237 | -3.25% | 29.1만 |
|---|