시장 데이터를 불러오는 중
전체 종목
Chemung Financial Corp - Common Stock 과거 주가
Chemung Financial Corp - Common Stock · CHMG · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chemung Financial Corp - Common Stock · CHMG · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,890 | ₩109,011 | ₩106,545 | ₩107,925 | -0.89% | 6.6만 |
| 2026.10.08 | ₩108,073 | ₩109,332 | ₩107,550 | ₩108,635 | +0.52% | 6.3만 |
| 2026.10.07 | ₩108,166 | ₩109,815 | ₩106,960 | ₩108,046 | -0.11% | 8.1만 |
| 2026.10.06 | ₩110,230 | ₩110,954 | ₩109,145 | ₩109,372 | -0.78% | 4.9만 |
| 2026.10.05 | ₩109,774 | ₩111,047 | ₩108,609 | ₩109,761 | -0.01% | 9.1만 |
| 2026.10.02 | ₩108,796 | ₩110,217 | ₩108,796 | ₩109,788 | +0.91% | 9.7만 |
| 2026.10.01 | ₩108,354 | ₩108,354 | ₩105,781 | ₩108,019 | -0.31% | 5.9만 |
| 2026.09.30 | ₩108,702 | ₩109,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,354 |
| -0.32% |
| 9.8만 |
| 2026.09.29 | ₩109,413 | ₩109,922 | ₩106,398 | ₩108,997 | -0.38% | 13.1만 |
|---|
| 2026.09.28 | ₩109,788 | ₩110,418 | ₩109,078 | ₩109,520 | -0.24% | 7.6만 |
|---|
| 2026.09.25 | ₩110,739 | ₩111,905 | ₩109,707 | ₩109,882 | -0.77% | 6.9만 |
|---|
| 2026.09.24 | ₩109,252 | ₩110,297 | ₩108,207 | ₩110,002 | +0.69% | 9.3만 |
|---|
| 2026.09.23 | ₩109,225 | ₩110,016 | ₩108,729 | ₩108,836 | -0.36% | 4.1만 |
|---|
| 2026.09.22 | ₩110,391 | ₩111,208 | ₩108,622 | ₩109,841 | -0.50% | 6.6만 |
|---|
| 2026.09.21 | ₩111,222 | ₩111,771 | ₩109,935 | ₩110,391 | -0.75% | 8만 |
|---|
| 2026.09.18 | ₩109,949 | ₩113,915 | ₩109,346 | ₩111,181 | +1.12% | 11.7만 |
|---|
| 2026.09.17 | ₩112,039 | ₩113,325 | ₩109,868 | ₩110,793 | -1.11% | 8.3만 |
|---|
| 2026.09.16 | ₩113,406 | ₩113,996 | ₩109,815 | ₩111,959 | -1.28% | 8.8만 |
|---|
| 2026.09.15 | ₩113,031 | ₩114,438 | ₩112,763 | ₩114,210 | +1.04% | 9.3만 |
|---|
| 2026.09.14 | ₩114,491 | ₩114,773 | ₩112,776 | ₩113,888 | -0.53% | 7.6만 |
|---|
| 2026.09.11 | ₩113,902 | ₩115,242 | ₩113,044 | ₩114,036 | +0.12% | 6만 |
|---|
| 2026.09.10 | ₩112,615 | ₩113,942 | ₩111,731 | ₩113,647 | +0.92% | 6.4만 |
|---|
| 2026.09.09 | ₩111,892 | ₩113,366 | ₩111,248 | ₩112,428 | +0.48% | 6만 |
|---|
| 2026.09.08 | ₩113,674 | ₩113,902 | ₩111,758 | ₩113,138 | -0.47% | 11.2만 |
|---|
| 2026.09.04 | ₩113,325 | ₩113,687 | ₩112,347 | ₩113,687 | +0.32% | 5.3만 |
|---|
| 2026.09.03 | ₩113,352 | ₩114,197 | ₩112,320 | ₩113,325 | -0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩109,037 | ₩113,553 | ₩107,135 | ₩112,428 | +3.11% | 10.5만 |
|---|
| 2026.09.01 | ₩108,944 | ₩110,337 | ₩106,893 | ₩107,054 | -1.73% | 2.9만 |
|---|
| 2026.08.31 | ₩108,783 | ₩109,225 | ₩108,046 | ₩108,635 | -0.14% | 5.3만 |
|---|
| 2026.08.28 | ₩110,123 | ₩110,753 | ₩108,903 | ₩109,346 | -0.71% | 3.8만 |
|---|
| 2026.08.27 | ₩108,180 | ₩110,029 | ₩107,215 | ₩109,185 | +0.93% | 7.1만 |
|---|
| 2026.08.26 | ₩111,061 | ₩111,061 | ₩107,778 | ₩108,354 | -2.44% | 6.9만 |
|---|
| 2026.08.25 | ₩110,592 | ₩110,954 | ₩108,595 | ₩110,686 | +0.08% | 5.1만 |
|---|
| 2026.08.24 | ₩110,364 | ₩112,655 | ₩110,364 | ₩110,659 | +0.27% | 4.8만 |
|---|
| 2026.08.21 | ₩111,128 | ₩111,677 | ₩109,493 | ₩110,793 | -0.30% | 4.9만 |
|---|
| 2026.08.20 | ₩108,609 | ₩111,181 | ₩108,327 | ₩110,820 | +2.04% | 3.5만 |
|---|
| 2026.08.19 | ₩112,253 | ₩112,253 | ₩108,917 | ₩109,399 | -2.54% | 5.3만 |
|---|
| 2026.08.18 | ₩110,056 | ₩112,736 | ₩108,448 | ₩112,106 | +1.86% | 3.5만 |
|---|
| 2026.08.17 | ₩111,905 | ₩112,883 | ₩110,940 | ₩110,940 | -0.86% | 3.9만 |
|---|
| 2026.08.14 | ₩112,213 | ₩113,540 | ₩111,945 | ₩112,454 | +0.21% | 2.9만 |
|---|
| 2026.08.13 | ₩112,347 | ₩113,433 | ₩111,275 | ₩111,945 | -0.36% | 2.7만 |
|---|
| 2026.08.12 | ₩110,913 | ₩112,106 | ₩110,485 | ₩111,449 | +0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩109,225 | ₩110,833 | ₩109,225 | ₩110,123 | +0.82% | 6만 |
|---|
| 2026.08.10 | ₩108,863 | ₩109,614 | ₩107,925 | ₩108,863 | 0.00% | 6만 |
|---|
| 2026.08.07 | ₩110,297 | ₩110,753 | ₩108,542 | ₩108,863 | -1.30% | 6.5만 |
|---|
| 2026.08.06 | ₩111,235 | ₩112,562 | ₩109,761 | ₩111,034 | -0.18% | 8만 |
|---|
| 2026.08.05 | ₩111,061 | ₩111,664 | ₩108,997 | ₩110,820 | -0.22% | 8.9만 |
|---|
| 2026.08.04 | ₩109,453 | ₩113,902 | ₩109,279 | ₩110,377 | +0.84% | 7.8만 |
|---|
| 2026.08.03 | ₩110,150 | ₩113,433 | ₩109,225 | ₩109,372 | -0.71% | 11만 |
|---|
| 2026.07.31 | ₩108,635 | ₩111,021 | ₩108,260 | ₩109,198 | +0.52% | 5.7만 |
|---|
| 2026.07.30 | ₩109,185 | ₩110,351 | ₩108,300 | ₩108,689 | -0.45% | 4.2만 |
|---|
| 2026.07.29 | ₩110,525 | ₩111,825 | ₩108,542 | ₩109,667 | -0.78% | 5.4만 |
|---|
| 2026.07.28 | ₩109,346 | ₩111,892 | ₩108,944 | ₩109,868 | +0.48% | 7.6만 |
|---|
| 2026.07.27 | ₩108,515 | ₩111,034 | ₩106,733 | ₩107,872 | -0.59% | 8만 |
|---|
| 2026.07.24 | ₩100,716 | ₩109,721 | ₩100,716 | ₩108,515 | +7.74% | 9.3만 |
|---|
| 2026.07.23 | ₩98,532 | ₩101,935 | ₩97,553 | ₩99,925 | +1.41% | 9.6만 |
|---|
| 2026.07.22 | ₩102,833 | ₩103,396 | ₩97,969 | ₩100,434 | -2.33% | 9.6만 |
|---|
| 2026.07.21 | ₩103,275 | ₩103,302 | ₩100,368 | ₩102,833 | -0.43% | 7.8만 |
|---|
| 2026.07.20 | ₩101,681 | ₩105,084 | ₩99,845 | ₩103,235 | +1.53% | 6만 |
|---|
| 2026.07.17 | ₩103,342 | ₩103,771 | ₩100,971 | ₩101,775 | -1.52% | 8.7만 |
|---|
| 2026.07.16 | ₩102,177 | ₩104,656 | ₩102,016 | ₩104,495 | +2.27% | 4.8만 |
|---|
| 2026.07.15 | ₩100,314 | ₩102,565 | ₩99,590 | ₩101,855 | +1.54% | 9.3만 |
|---|
| 2026.07.14 | ₩100,059 | ₩102,378 | ₩100,059 | ₩100,180 | +0.12% | 5.3만 |
|---|
| 2026.07.13 | ₩99,979 | ₩102,002 | ₩99,764 | ₩100,368 | +0.39% | 9.9만 |
|---|
| 2026.07.10 | ₩99,563 | ₩101,131 | ₩98,572 | ₩100,582 | +1.02% | 4만 |
|---|
| 2026.07.09 | ₩98,063 | ₩100,368 | ₩97,607 | ₩100,193 | +2.17% | 8.1만 |
|---|
| 2026.07.08 | ₩99,496 | ₩102,753 | ₩96,950 | ₩98,063 | -1.44% | 9.3만 |
|---|
| 2026.07.07 | ₩98,424 | ₩101,078 | ₩98,424 | ₩99,604 | +1.20% | 6.5만 |
|---|
| 2026.07.06 | ₩99,161 | ₩101,038 | ₩98,223 | ₩100,140 | +0.99% | 4만 |
|---|
| 2026.07.02 | ₩102,713 | ₩102,713 | ₩99,295 | ₩99,831 | -2.80% | 2.8만 |
|---|
| 2026.07.01 | ₩99,845 | ₩102,538 | ₩99,697 | ₩102,217 | +2.38% | 1.9만 |
|---|
| 2026.06.30 | ₩99,282 | ₩99,952 | ₩98,451 | ₩99,939 | +0.66% | 1.7만 |
|---|
| 2026.06.29 | ₩101,011 | ₩101,011 | ₩96,776 | ₩99,965 | -1.03% | 2.8만 |
|---|
| 2026.06.26 | ₩99,738 | ₩101,507 | ₩97,714 | ₩101,279 | +1.55% | 8.5만 |
|---|
| 2026.06.25 | ₩99,630 | ₩100,649 | ₩98,518 | ₩99,604 | -0.03% | 2.9만 |
|---|
| 2026.06.24 | ₩98,223 | ₩99,805 | ₩97,473 | ₩99,697 | +1.50% | 4.5만 |
|---|
| 2026.06.23 | ₩95,758 | ₩99,416 | ₩95,758 | ₩98,625 | +2.99% | 3.1만 |
|---|
| 2026.06.22 | ₩95,168 | ₩96,414 | ₩93,935 | ₩95,744 | +0.61% | 3.9만 |
|---|
| 2026.06.18 | ₩95,074 | ₩97,192 | ₩93,185 | ₩95,101 | +0.03% | 11.1만 |
|---|
| 2026.06.17 | ₩95,101 | ₩96,347 | ₩92,930 | ₩94,136 | -1.01% | 6.2만 |
|---|
| 2026.06.16 | ₩95,356 | ₩96,964 | ₩94,847 | ₩95,490 | +0.14% | 5.7만 |
|---|
| 2026.06.15 | ₩97,553 | ₩97,821 | ₩94,471 | ₩94,471 | -3.16% | 2만 |
|---|
| 2026.06.12 | ₩97,352 | ₩98,264 | ₩96,414 | ₩97,165 | -0.19% | 3.3만 |
|---|
| 2026.06.11 | ₩97,419 | ₩98,947 | ₩95,919 | ₩97,031 | -0.40% | 4.1만 |
|---|
| 2026.06.10 | ₩96,280 | ₩97,982 | ₩95,892 | ₩96,790 | +0.53% | 5.8만 |
|---|
| 2026.06.09 | ₩95,945 | ₩97,955 | ₩95,530 | ₩95,771 | -0.18% | 4만 |
|---|
| 2026.06.08 | ₩95,409 | ₩97,888 | ₩94,471 | ₩95,718 | +0.32% | 5.5만 |
|---|
| 2026.06.05 | ₩93,453 | ₩96,897 | ₩92,059 | ₩95,182 | +1.85% | 6만 |
|---|
| 2026.06.04 | ₩91,684 | ₩93,801 | ₩91,255 | ₩93,493 | +1.97% | 5.4만 |
|---|
| 2026.06.03 | ₩92,703 | ₩93,064 | ₩90,398 | ₩90,478 | -2.40% | 5.3만 |
|---|
| 2026.06.02 | ₩91,389 | ₩93,359 | ₩91,188 | ₩92,796 | +1.54% | 5.2만 |
|---|
| 2026.06.01 | ₩91,925 | ₩92,729 | ₩89,701 | ₩92,059 | +0.15% | 6.7만 |
|---|
| 2026.05.29 | ₩93,292 | ₩93,600 | ₩91,778 | ₩92,033 | -1.35% | 4.1만 |
|---|
| 2026.05.28 | ₩92,059 | ₩93,279 | ₩89,714 | ₩92,957 | +0.98% | 2.5만 |
|---|
| 2026.05.27 | ₩93,667 | ₩94,284 | ₩91,523 | ₩92,247 | -1.52% | 3.9만 |
|---|
| 2026.05.26 | ₩92,488 | ₩94,069 | ₩91,309 | ₩93,332 | +0.91% | 7.3만 |
|---|
| 2026.05.22 | ₩93,024 | ₩93,024 | ₩91,443 | ₩92,381 | -0.69% | 4.4만 |
|---|
| 2026.05.21 | ₩90,773 | ₩92,220 | ₩89,848 | ₩92,220 | +1.59% | 3.4만 |
|---|
| 2026.05.20 | ₩90,277 | ₩91,537 | ₩89,580 | ₩91,108 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩88,013 | ₩91,054 | ₩87,101 | ₩89,915 | +2.16% | 6.5만 |
|---|
| 2026.05.18 | ₩87,396 | ₩89,808 | ₩87,396 | ₩88,736 | +1.53% | 5.2만 |
|---|
| 2026.05.15 | ₩89,004 | ₩89,165 | ₩87,141 | ₩87,785 | -1.37% | 4.2만 |
|---|
| 2026.05.14 | ₩88,642 | ₩90,518 | ₩88,441 | ₩89,513 | +0.98% | 5.8만 |
|---|
| 2026.05.13 | ₩87,101 | ₩89,098 | ₩87,101 | ₩88,951 | +2.12% | 4.4만 |
|---|
| 2026.05.12 | ₩89,875 | ₩90,585 | ₩87,892 | ₩87,892 | -2.21% | 7.8만 |
|---|
| 2026.05.11 | ₩92,033 | ₩92,033 | ₩87,101 | ₩89,889 | -2.33% | 4.2만 |
|---|
| 2026.05.08 | ₩91,939 | ₩92,341 | ₩89,353 | ₩91,121 | -0.89% | 3.1만 |
|---|
| 2026.05.07 | ₩90,317 | ₩92,997 | ₩90,076 | ₩92,327 | +2.23% | 3.4만 |
|---|
| 2026.05.06 | ₩91,483 | ₩91,483 | ₩89,111 | ₩89,848 | -1.79% | 2.1만 |
|---|
| 2026.05.05 | ₩88,924 | ₩91,912 | ₩88,120 | ₩90,277 | +1.52% | 3.2만 |
|---|
| 2026.05.04 | ₩88,428 | ₩93,801 | ₩87,329 | ₩88,106 | -0.36% | 2.9만 |
|---|
| 2026.05.01 | ₩89,044 | ₩90,773 | ₩87,316 | ₩88,562 | -0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩89,487 | ₩91,162 | ₩88,508 | ₩88,991 | -0.55% | 1.6만 |
|---|
| 2026.04.29 | ₩90,626 | ₩91,121 | ₩87,999 | ₩89,554 | -1.18% | 3.5만 |
|---|
| 2026.04.28 | ₩90,492 | ₩91,376 | ₩88,053 | ₩90,693 | +0.22% | 1.9만 |
|---|
| 2026.04.27 | ₩87,235 | ₩90,532 | ₩87,101 | ₩90,465 | +3.70% | 2만 |
|---|
| 2026.04.24 | ₩88,106 | ₩89,554 | ₩87,436 | ₩89,554 | +1.64% | 8.7천 |
|---|
| 2026.04.23 | ₩88,549 | ₩89,795 | ₩87,892 | ₩88,843 | +0.33% | 4.3천 |
|---|
| 2026.04.22 | ₩88,106 | ₩91,925 | ₩88,106 | ₩89,071 | +1.10% | 1.1만 |
|---|
| 2026.04.21 | ₩93,011 | ₩93,011 | ₩86,284 | ₩89,178 | -4.12% | 2만 |
|---|
| 2026.04.20 | ₩86,203 | ₩94,914 | ₩86,203 | ₩91,054 | +5.63% | 3.2만 |
|---|
| 2026.04.17 | ₩86,096 | ₩86,096 | ₩83,081 | ₩84,180 | -2.23% | 1.2만 |
|---|
| 2026.04.16 | ₩78,565 | ₩86,418 | ₩77,172 | ₩79,463 | +1.14% | 7.8천 |
|---|
| 2026.04.15 | ₩79,061 | ₩79,584 | ₩79,061 | ₩79,329 | +0.34% | 2.9천 |
|---|
| 2026.04.14 | ₩79,061 | ₩79,061 | ₩79,061 | ₩79,061 | 0.00% | 2.5천 |
|---|
| 2026.04.13 | ₩77,587 | ₩79,289 | ₩75,524 | ₩79,289 | +2.19% | 4.3천 |
|---|
| 2026.04.10 | ₩79,932 | ₩79,932 | ₩77,453 | ₩78,606 | -1.66% | 4.6천 |
|---|
| 2026.04.09 | ₩77,172 | ₩80,401 | ₩75,041 | ₩80,401 | +4.18% | 8.5천 |
|---|
| 2026.04.08 | ₩76,823 | ₩78,190 | ₩76,823 | ₩78,190 | +1.78% | 8.6천 |
|---|
| 2026.04.07 | ₩74,224 | ₩74,773 | ₩74,224 | ₩74,773 | +0.74% | 4.6천 |
|---|
| 2026.04.06 | ₩71,932 | ₩73,902 | ₩71,678 | ₩73,018 | +1.51% | 5.6천 |
|---|
| 2026.04.02 | ₩71,771 | ₩71,785 | ₩71,745 | ₩71,785 | +0.02% | 3천 |
|---|
| 2026.04.01 | ₩72,535 | ₩73,741 | ₩71,664 | ₩71,919 | -0.85% | 4.2천 |
|---|
| 2026.03.31 | ₩73,031 | ₩73,567 | ₩71,798 | ₩72,120 | -1.25% | 1.3만 |
|---|
| 2026.03.30 | ₩72,763 | ₩75,175 | ₩72,763 | ₩74,050 | +1.77% | 7.3천 |
|---|
| 2026.03.27 | ₩72,549 | ₩72,549 | ₩71,798 | ₩71,798 | -1.03% | 2.8천 |
|---|
| 2026.03.26 | ₩71,423 | ₩73,433 | ₩71,423 | ₩73,031 | +2.25% | 3.5천 |
|---|
| 2026.03.25 | ₩76,274 | ₩76,274 | ₩71,423 | ₩71,423 | -6.36% | 4.8천 |
|---|
| 2026.03.24 | ₩74,371 | ₩74,371 | ₩71,222 | ₩71,222 | -4.23% | 5.4천 |
|---|
| 2026.03.23 | ₩71,101 | ₩73,487 | ₩71,101 | ₩73,487 | +3.35% | 6.3천 |
|---|
| 2026.03.20 | ₩68,877 | ₩71,249 | ₩68,823 | ₩71,249 | +3.44% | 1.8만 |
|---|
| 2026.03.19 | ₩67,416 | ₩69,560 | ₩67,416 | ₩68,877 | +2.17% | 7.3천 |
|---|
| 2026.03.18 | ₩68,529 | ₩69,011 | ₩68,408 | ₩68,676 | +0.22% | 9.7천 |
|---|
| 2026.03.17 | ₩71,329 | ₩71,490 | ₩69,292 | ₩69,306 | -2.84% | 5.5천 |
|---|
| 2026.03.16 | ₩71,088 | ₩72,321 | ₩71,088 | ₩71,423 | +0.47% | 3천 |
|---|
| 2026.03.13 | ₩74,224 | ₩74,224 | ₩70,485 | ₩71,825 | -3.23% | 6.8천 |
|---|
| 2026.03.12 | ₩70,565 | ₩72,307 | ₩70,311 | ₩72,307 | +2.47% | 7.4천 |
|---|
| 2026.03.11 | ₩71,289 | ₩71,302 | ₩71,021 | ₩71,021 | -0.38% | 3.5천 |
|---|
| 2026.03.10 | ₩73,983 | ₩73,983 | ₩71,557 | ₩71,557 | -3.28% | 4.1천 |
|---|
| 2026.03.09 | ₩74,076 | ₩74,800 | ₩71,021 | ₩73,500 | -0.78% | 9.2천 |
|---|
| 2026.03.06 | ₩72,924 | ₩74,103 | ₩72,361 | ₩73,621 | +0.96% | 1만 |
|---|
| 2026.03.05 | ₩74,639 | ₩74,653 | ₩74,103 | ₩74,103 | -0.72% | 6.6천 |
|---|
| 2026.03.04 | ₩75,510 | ₩76,207 | ₩75,510 | ₩76,207 | +0.92% | 3.3천 |
|---|
| 2026.03.03 | ₩74,398 | ₩75,537 | ₩74,398 | ₩74,425 | +0.04% | 4천 |
|---|
| 2026.03.02 | ₩74,170 | ₩75,805 | ₩74,170 | ₩75,296 | +1.52% | 5.6천 |
|---|
| 2026.02.27 | ₩77,708 | ₩77,708 | ₩74,398 | ₩74,398 | -4.26% | 9.8천 |
|---|
| 2026.02.26 | ₩76,381 | ₩77,788 | ₩75,617 | ₩77,788 | +1.84% | 7.3천 |
|---|
| 2026.02.25 | ₩76,033 | ₩77,359 | ₩75,095 | ₩77,051 | +1.34% | 5.3천 |
|---|
| 2026.02.24 | ₩75,792 | ₩76,207 | ₩74,639 | ₩75,256 | -0.71% | 2.4천 |
|---|
| 2026.02.23 | ₩79,115 | ₩79,115 | ₩75,510 | ₩75,510 | -4.56% | 6.7천 |
|---|
| 2026.02.20 | ₩78,565 | ₩79,195 | ₩78,445 | ₩78,740 | +0.22% | 4.2천 |
|---|
| 2026.02.19 | ₩78,338 | ₩79,410 | ₩78,177 | ₩79,182 | +1.08% | 4천 |
|---|
| 2026.02.18 | ₩79,343 | ₩79,343 | ₩77,748 | ₩79,034 | -0.39% | 4.6천 |
|---|
| 2026.02.17 | ₩80,214 | ₩80,575 | ₩79,383 | ₩79,383 | -1.04% | 9.3천 |
|---|
| 2026.02.13 | ₩81,540 | ₩81,540 | ₩79,651 | ₩79,651 | -2.32% | 2.6천 |
|---|
| 2026.02.12 | ₩80,776 | ₩82,063 | ₩80,066 | ₩81,312 | +0.66% | 8.5천 |
|---|
| 2026.02.11 | ₩82,277 | ₩83,215 | ₩80,763 | ₩80,776 | -1.82% | 4.2천 |
|---|
| 2026.02.10 | ₩86,686 | ₩86,833 | ₩83,832 | ₩83,832 | -3.29% | 1.7만 |
|---|
| 2026.02.09 | ₩86,699 | ₩87,771 | ₩85,801 | ₩87,101 | +0.46% | 1.1만 |
|---|
| 2026.02.06 | ₩86,404 | ₩87,101 | ₩85,761 | ₩86,297 | -0.12% | 1.6만 |
|---|
| 2026.02.05 | ₩85,225 | ₩86,096 | ₩84,823 | ₩85,868 | +0.75% | 9.5천 |
|---|
| 2026.02.04 | ₩81,848 | ₩84,448 | ₩81,848 | ₩84,421 | +3.14% | 1.4만 |
|---|
| 2026.02.03 | ₩83,363 | ₩83,805 | ₩80,656 | ₩81,875 | -1.78% | 8.5천 |
|---|
| 2026.02.02 | ₩82,076 | ₩84,006 | ₩81,741 | ₩82,760 | +0.83% | 9.1천 |
|---|
| 2026.01.30 | ₩79,678 | ₩82,518 | ₩79,678 | ₩81,433 | +2.20% | 9.3천 |
|---|
| 2026.01.29 | ₩79,249 | ₩80,495 | ₩78,619 | ₩80,495 | +1.57% | 1.1만 |
|---|
| 2026.01.28 | ₩80,401 | ₩80,401 | ₩78,297 | ₩78,297 | -2.62% | 1.1만 |
|---|
| 2026.01.27 | ₩77,252 | ₩79,209 | ₩77,252 | ₩79,209 | +2.53% | 4.4천 |
|---|
| 2026.01.26 | ₩76,756 | ₩78,418 | ₩76,381 | ₩77,292 | +0.70% | 6천 |
|---|
| 2026.01.23 | ₩77,721 | ₩77,721 | ₩76,113 | ₩76,113 | -2.07% | 9.7천 |
|---|
| 2026.01.22 | ₩77,534 | ₩78,659 | ₩77,292 | ₩78,324 | +1.02% | 4.4천 |
|---|
| 2026.01.21 | ₩73,996 | ₩76,555 | ₩73,996 | ₩76,555 | +3.46% | 5.1천 |
|---|
| 2026.01.20 | ₩74,411 | ₩74,411 | ₩72,736 | ₩72,736 | -2.25% | 5.1천 |
|---|
| 2026.01.16 | ₩75,604 | ₩75,604 | ₩74,023 | ₩74,023 | -2.09% | 5.1천 |
|---|
| 2026.01.15 | ₩74,746 | ₩78,003 | ₩74,746 | ₩76,019 | +1.70% | 5.3천 |
|---|
| 2026.01.14 | ₩72,817 | ₩74,519 | ₩72,696 | ₩74,505 | +2.32% | 5.4천 |
|---|
| 2026.01.13 | ₩72,937 | ₩74,612 | ₩72,763 | ₩72,763 | -0.24% | 5.3천 |
|---|
| 2026.01.12 | ₩72,696 | ₩73,956 | ₩72,549 | ₩72,549 | -0.20% | 3.7천 |
|---|
| 2026.01.09 | ₩71,986 | ₩72,415 | ₩71,986 | ₩72,361 | +0.52% | 3.8천 |
|---|
| 2026.01.08 | ₩71,892 | ₩73,353 | ₩71,892 | ₩72,723 | +1.16% | 6.5천 |
|---|
| 2026.01.07 | ₩72,696 | ₩74,090 | ₩71,517 | ₩71,892 | -1.11% | 7.3천 |
|---|
| 2026.01.06 | ₩73,138 | ₩74,492 | ₩72,361 | ₩73,621 | +0.66% | 1.3만 |
|---|
| 2026.01.05 | ₩73,621 | ₩74,130 | ₩73,004 | ₩73,688 | +0.09% | 8천 |
|---|
| 2026.01.02 | ₩74,787 | ₩74,787 | ₩72,964 | ₩73,031 | -2.35% | 6.9천 |
|---|
| 2025.12.31 | ₩74,773 | ₩76,488 | ₩73,808 | ₩74,773 | 0.00% | 7.8천 |
|---|
| 2025.12.30 | ₩74,773 | ₩74,773 | ₩74,773 | ₩74,773 | 0.00% | 2.8천 |
|---|
| 2025.12.29 | ₩74,947 | ₩74,947 | ₩74,653 | ₩74,773 | -0.23% | 3.3천 |
|---|
| 2025.12.26 | ₩74,478 | ₩74,478 | ₩73,916 | ₩74,036 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩73,728 | ₩73,768 | ₩73,728 | ₩73,768 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩74,545 | ₩74,626 | ₩73,554 | ₩73,661 | -1.19% | 5.6천 |
|---|
| 2025.12.22 | ₩77,333 | ₩77,333 | ₩72,133 | ₩75,390 | -2.51% | 9.5천 |
|---|
| 2025.12.19 | ₩80,951 | ₩80,951 | ₩77,319 | ₩77,467 | -4.30% | 1.5만 |
|---|
| 2025.12.18 | ₩80,401 | ₩81,473 | ₩80,214 | ₩81,192 | +0.98% | 9.6천 |
|---|
| 2025.12.17 | ₩79,611 | ₩80,294 | ₩79,611 | ₩79,892 | +0.35% | 5.3천 |
|---|
| 2025.12.16 | ₩80,053 | ₩80,053 | ₩79,061 | ₩79,825 | -0.28% | 9천 |
|---|
| 2025.12.15 | ₩77,721 | ₩79,932 | ₩77,467 | ₩79,463 | +2.24% | 1.1만 |
|---|
| 2025.12.12 | ₩77,614 | ₩79,008 | ₩77,065 | ₩77,185 | -0.55% | 1.1만 |
|---|
| 2025.12.11 | ₩74,921 | ₩78,364 | ₩74,921 | ₩77,560 | +3.52% | 9.2천 |
|---|
| 2025.12.10 | ₩74,103 | ₩76,328 | ₩73,916 | ₩75,055 | +1.28% | 3.2만 |
|---|
| 2025.12.09 | ₩71,691 | ₩74,880 | ₩71,691 | ₩74,210 | +3.51% | 1.4만 |
|---|
| 2025.12.08 | ₩71,128 | ₩71,691 | ₩70,565 | ₩71,664 | +0.75% | 8.3천 |
|---|
| 2025.12.05 | ₩70,820 | ₩71,423 | ₩70,820 | ₩71,423 | +0.85% | 6.2천 |
|---|
| 2025.12.04 | ₩71,383 | ₩72,039 | ₩70,860 | ₩71,812 | +0.60% | 1만 |
|---|
| 2025.12.03 | ₩70,726 | ₩71,865 | ₩70,726 | ₩71,865 | +1.61% | 3.5만 |
|---|
| 2025.12.02 | ₩70,860 | ₩70,860 | ₩70,083 | ₩70,083 | -1.10% | 5.5천 |
|---|
| 2025.12.01 | ₩70,096 | ₩70,351 | ₩69,882 | ₩70,257 | +0.23% | 6천 |
|---|
| 2025.11.28 | ₩69,828 | ₩70,579 | ₩69,828 | ₩70,579 | +1.07% | 3.4천 |
|---|
| 2025.11.26 | ₩70,284 | ₩71,048 | ₩69,909 | ₩69,909 | -0.53% | 6.6천 |
|---|
| 2025.11.25 | ₩69,078 | ₩70,391 | ₩68,904 | ₩69,641 | +0.81% | 8.2천 |
|---|
| 2025.11.24 | ₩70,150 | ₩70,150 | ₩68,555 | ₩69,252 | -1.28% | 6.9천 |
|---|
| 2025.11.21 | ₩67,671 | ₩71,021 | ₩67,671 | ₩71,021 | +4.95% | 1.5만 |
|---|
| 2025.11.20 | ₩68,153 | ₩68,247 | ₩67,671 | ₩67,805 | -0.51% | 7.2천 |
|---|
| 2025.11.19 | ₩67,738 | ₩68,502 | ₩67,671 | ₩67,818 | +0.12% | 6.1천 |
|---|
| 2025.11.18 | ₩67,926 | ₩67,926 | ₩67,926 | ₩67,926 | 0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩67,671 | ₩67,845 | ₩67,671 | ₩67,671 | 0.00% | 1.1만 |
|---|
| 2025.11.14 | ₩68,301 | ₩69,132 | ₩67,939 | ₩69,132 | +1.22% | 8.8천 |
|---|
| 2025.11.13 | ₩69,587 | ₩69,735 | ₩69,480 | ₩69,721 | +0.19% | 8.1천 |
|---|
| 2025.11.12 | ₩69,038 | ₩70,418 | ₩69,011 | ₩70,110 | +1.55% | 4.8천 |
|---|
| 2025.11.11 | ₩67,671 | ₩68,864 | ₩67,323 | ₩68,864 | +1.76% | 4.6천 |
|---|
| 2025.11.10 | ₩68,609 | ₩68,609 | ₩67,282 | ₩67,751 | -1.25% | 7.6천 |
|---|
| 2025.11.07 | ₩67,671 | ₩68,864 | ₩67,671 | ₩68,060 | +0.57% | 7.9천 |
|---|
| 2025.11.06 | ₩68,448 | ₩68,448 | ₩67,390 | ₩67,470 | -1.43% | 7.1천 |
|---|
| 2025.11.05 | ₩68,261 | ₩68,743 | ₩67,765 | ₩68,743 | +0.71% | 5.2천 |
|---|
| 2025.11.04 | ₩67,725 | ₩67,725 | ₩67,725 | ₩67,725 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩69,681 | ₩69,681 | ₩67,068 | ₩68,314 | -1.96% | 4.2천 |
|---|
| 2025.10.31 | ₩67,497 | ₩68,435 | ₩67,282 | ₩67,899 | +0.60% | 4.1천 |
|---|
| 2025.10.30 | ₩67,684 | ₩68,502 | ₩67,684 | ₩68,502 | +1.21% | 3.2천 |
|---|
| 2025.10.29 | ₩69,627 | ₩69,668 | ₩68,596 | ₩68,596 | -1.48% | 7.1천 |
|---|
| 2025.10.28 | ₩68,421 | ₩70,016 | ₩68,421 | ₩69,386 | +1.41% | 6천 |
|---|
| 2025.10.27 | ₩71,798 | ₩71,798 | ₩69,333 | ₩69,333 | -3.43% | 6.3천 |
|---|
| 2025.10.24 | ₩69,869 | ₩71,155 | ₩69,869 | ₩71,155 | +1.84% | 3.1천 |
|---|
| 2025.10.23 | ₩68,689 | ₩70,713 | ₩68,435 | ₩68,890 | +0.29% | 7.8천 |
|---|
| 2025.10.22 | ₩68,381 | ₩69,413 | ₩67,859 | ₩69,373 | +1.45% | 7.8천 |
|---|
| 2025.10.21 | ₩67,550 | ₩67,711 | ₩67,550 | ₩67,711 | +0.24% | 2.6천 |
|---|
| 2025.10.20 | ₩67,711 | ₩68,488 | ₩67,711 | ₩68,488 | +1.15% | 4.2천 |
|---|
| 2025.10.17 | ₩66,974 | ₩67,055 | ₩66,974 | ₩67,055 | +0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩68,153 | ₩68,153 | ₩66,760 | ₩67,001 | -1.69% | 1.4만 |
|---|
| 2025.10.15 | ₩69,949 | ₩70,204 | ₩69,654 | ₩69,721 | -0.33% | 5.7천 |
|---|
| 2025.10.14 | ₩68,060 | ₩69,386 | ₩68,060 | ₩69,386 | +1.95% | 4.9천 |
|---|
| 2025.10.13 | ₩67,497 | ₩68,019 | ₩67,068 | ₩67,550 | +0.08% | 4.7천 |
|---|
| 2025.10.10 | ₩70,351 | ₩70,659 | ₩67,068 | ₩67,215 | -4.46% | 1.1만 |
|---|