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 | ₩108,656 | ₩108,776 | ₩106,316 | ₩107,693 | -0.89% | 6.6만 |
| 2026.10.08 | ₩107,840 | ₩109,097 | ₩107,319 | ₩108,402 | +0.52% | 6.3만 |
| 2026.10.07 | ₩107,934 | ₩109,579 | ₩106,731 | ₩107,814 | -0.11% | 8.1만 |
| 2026.10.06 | ₩109,993 | ₩110,715 | ₩108,910 | ₩109,137 | -0.78% | 4.9만 |
| 2026.10.05 | ₩109,539 | ₩110,809 | ₩108,375 | ₩109,525 | -0.01% | 9.1만 |
| 2026.10.02 | ₩108,562 | ₩109,980 | ₩108,562 | ₩109,552 | +0.91% | 9.7만 |
| 2026.10.01 | ₩108,121 | ₩108,121 | ₩105,554 | ₩107,787 | -0.31% | 5.9만 |
| 2026.09.30 | ₩108,469 | ₩109,432 | ₩107,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,121 |
| -0.32% |
| 9.8만 |
| 2026.09.29 | ₩109,177 | ₩109,686 | ₩106,169 | ₩108,763 | -0.38% | 13.1만 |
|---|
| 2026.09.28 | ₩109,552 | ₩110,180 | ₩108,843 | ₩109,284 | -0.24% | 7.6만 |
|---|
| 2026.09.25 | ₩110,501 | ₩111,665 | ₩109,472 | ₩109,645 | -0.77% | 6.9만 |
|---|
| 2026.09.24 | ₩109,017 | ₩110,060 | ₩107,974 | ₩109,766 | +0.69% | 9.3만 |
|---|
| 2026.09.23 | ₩108,990 | ₩109,779 | ₩108,496 | ₩108,603 | -0.36% | 4.1만 |
|---|
| 2026.09.22 | ₩110,154 | ₩110,969 | ₩108,389 | ₩109,605 | -0.50% | 6.6만 |
|---|
| 2026.09.21 | ₩110,983 | ₩111,531 | ₩109,699 | ₩110,154 | -0.75% | 8만 |
|---|
| 2026.09.18 | ₩109,712 | ₩113,670 | ₩109,111 | ₩110,943 | +1.12% | 11.7만 |
|---|
| 2026.09.17 | ₩111,798 | ₩113,082 | ₩109,632 | ₩110,555 | -1.11% | 8.3만 |
|---|
| 2026.09.16 | ₩113,162 | ₩113,750 | ₩109,579 | ₩111,718 | -1.28% | 8.8만 |
|---|
| 2026.09.15 | ₩112,788 | ₩114,192 | ₩112,520 | ₩113,964 | +1.04% | 9.3만 |
|---|
| 2026.09.14 | ₩114,245 | ₩114,526 | ₩112,534 | ₩113,644 | -0.53% | 7.6만 |
|---|
| 2026.09.11 | ₩113,657 | ₩114,994 | ₩112,801 | ₩113,791 | +0.12% | 6만 |
|---|
| 2026.09.10 | ₩112,373 | ₩113,697 | ₩111,491 | ₩113,403 | +0.92% | 6.4만 |
|---|
| 2026.09.09 | ₩111,651 | ₩113,122 | ₩111,009 | ₩112,186 | +0.48% | 6만 |
|---|
| 2026.09.08 | ₩113,430 | ₩113,657 | ₩111,517 | ₩112,895 | -0.47% | 11.2만 |
|---|
| 2026.09.04 | ₩113,082 | ₩113,443 | ₩112,106 | ₩113,443 | +0.32% | 5.3만 |
|---|
| 2026.09.03 | ₩113,109 | ₩113,951 | ₩112,079 | ₩113,082 | -0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩108,803 | ₩113,309 | ₩106,904 | ₩112,186 | +3.11% | 10.5만 |
|---|
| 2026.09.01 | ₩108,709 | ₩110,100 | ₩106,664 | ₩106,824 | -1.73% | 2.9만 |
|---|
| 2026.08.31 | ₩108,549 | ₩108,990 | ₩107,814 | ₩108,402 | -0.14% | 5.3만 |
|---|
| 2026.08.28 | ₩109,886 | ₩110,515 | ₩108,669 | ₩109,111 | -0.71% | 3.8만 |
|---|
| 2026.08.27 | ₩107,947 | ₩109,793 | ₩106,985 | ₩108,950 | +0.93% | 7.1만 |
|---|
| 2026.08.26 | ₩110,822 | ₩110,822 | ₩107,546 | ₩108,121 | -2.44% | 6.9만 |
|---|
| 2026.08.25 | ₩110,354 | ₩110,715 | ₩108,362 | ₩110,448 | +0.08% | 5.1만 |
|---|
| 2026.08.24 | ₩110,127 | ₩112,413 | ₩110,127 | ₩110,421 | +0.27% | 4.8만 |
|---|
| 2026.08.21 | ₩110,889 | ₩111,437 | ₩109,258 | ₩110,555 | -0.30% | 4.9만 |
|---|
| 2026.08.20 | ₩108,375 | ₩110,943 | ₩108,094 | ₩110,581 | +2.04% | 3.5만 |
|---|
| 2026.08.19 | ₩112,012 | ₩112,012 | ₩108,683 | ₩109,164 | -2.54% | 5.3만 |
|---|
| 2026.08.18 | ₩109,819 | ₩112,494 | ₩108,215 | ₩111,865 | +1.86% | 3.5만 |
|---|
| 2026.08.17 | ₩111,665 | ₩112,641 | ₩110,702 | ₩110,702 | -0.86% | 3.9만 |
|---|
| 2026.08.14 | ₩111,972 | ₩113,296 | ₩111,705 | ₩112,213 | +0.21% | 2.9만 |
|---|
| 2026.08.13 | ₩112,106 | ₩113,189 | ₩111,036 | ₩111,705 | -0.36% | 2.7만 |
|---|
| 2026.08.12 | ₩110,675 | ₩111,865 | ₩110,247 | ₩111,210 | +0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩108,990 | ₩110,595 | ₩108,990 | ₩109,886 | +0.82% | 6만 |
|---|
| 2026.08.10 | ₩108,629 | ₩109,378 | ₩107,693 | ₩108,629 | 0.00% | 6만 |
|---|
| 2026.08.07 | ₩110,060 | ₩110,515 | ₩108,308 | ₩108,629 | -1.30% | 6.5만 |
|---|
| 2026.08.06 | ₩110,996 | ₩112,320 | ₩109,525 | ₩110,795 | -0.18% | 8만 |
|---|
| 2026.08.05 | ₩110,822 | ₩111,424 | ₩108,763 | ₩110,581 | -0.22% | 8.9만 |
|---|
| 2026.08.04 | ₩109,218 | ₩113,657 | ₩109,044 | ₩110,140 | +0.84% | 7.8만 |
|---|
| 2026.08.03 | ₩109,913 | ₩113,189 | ₩108,990 | ₩109,137 | -0.71% | 11만 |
|---|
| 2026.07.31 | ₩108,402 | ₩110,782 | ₩108,028 | ₩108,964 | +0.52% | 5.7만 |
|---|
| 2026.07.30 | ₩108,950 | ₩110,113 | ₩108,068 | ₩108,455 | -0.45% | 4.2만 |
|---|
| 2026.07.29 | ₩110,287 | ₩111,584 | ₩108,308 | ₩109,432 | -0.78% | 5.4만 |
|---|
| 2026.07.28 | ₩109,111 | ₩111,651 | ₩108,709 | ₩109,632 | +0.48% | 7.6만 |
|---|
| 2026.07.27 | ₩108,282 | ₩110,795 | ₩106,503 | ₩107,640 | -0.59% | 8만 |
|---|
| 2026.07.24 | ₩100,499 | ₩109,485 | ₩100,499 | ₩108,282 | +7.74% | 9.3만 |
|---|
| 2026.07.23 | ₩98,320 | ₩101,716 | ₩97,344 | ₩99,711 | +1.41% | 9.6만 |
|---|
| 2026.07.22 | ₩102,612 | ₩103,174 | ₩97,758 | ₩100,219 | -2.33% | 9.6만 |
|---|
| 2026.07.21 | ₩103,053 | ₩103,080 | ₩100,152 | ₩102,612 | -0.43% | 7.8만 |
|---|
| 2026.07.20 | ₩101,462 | ₩104,859 | ₩99,630 | ₩103,013 | +1.53% | 6만 |
|---|
| 2026.07.17 | ₩103,120 | ₩103,548 | ₩100,753 | ₩101,556 | -1.52% | 8.7만 |
|---|
| 2026.07.16 | ₩101,957 | ₩104,431 | ₩101,796 | ₩104,270 | +2.27% | 4.8만 |
|---|
| 2026.07.15 | ₩100,098 | ₩102,345 | ₩99,376 | ₩101,636 | +1.54% | 9.3만 |
|---|
| 2026.07.14 | ₩99,844 | ₩102,157 | ₩99,844 | ₩99,965 | +0.12% | 5.3만 |
|---|
| 2026.07.13 | ₩99,764 | ₩101,783 | ₩99,550 | ₩100,152 | +0.39% | 9.9만 |
|---|
| 2026.07.10 | ₩99,350 | ₩100,914 | ₩98,360 | ₩100,366 | +1.02% | 4만 |
|---|
| 2026.07.09 | ₩97,852 | ₩100,152 | ₩97,397 | ₩99,978 | +2.17% | 8.1만 |
|---|
| 2026.07.08 | ₩99,283 | ₩102,532 | ₩96,742 | ₩97,852 | -1.44% | 9.3만 |
|---|
| 2026.07.07 | ₩98,213 | ₩100,860 | ₩98,213 | ₩99,390 | +1.20% | 6.5만 |
|---|
| 2026.07.06 | ₩98,948 | ₩100,820 | ₩98,012 | ₩99,924 | +0.99% | 4만 |
|---|
| 2026.07.02 | ₩102,492 | ₩102,492 | ₩99,082 | ₩99,617 | -2.80% | 2.8만 |
|---|
| 2026.07.01 | ₩99,630 | ₩102,318 | ₩99,483 | ₩101,997 | +2.38% | 1.9만 |
|---|
| 2026.06.30 | ₩99,069 | ₩99,737 | ₩98,240 | ₩99,724 | +0.66% | 1.7만 |
|---|
| 2026.06.29 | ₩100,794 | ₩100,794 | ₩96,568 | ₩99,751 | -1.03% | 2.8만 |
|---|
| 2026.06.26 | ₩99,523 | ₩101,288 | ₩97,504 | ₩101,061 | +1.55% | 8.5만 |
|---|
| 2026.06.25 | ₩99,416 | ₩100,433 | ₩98,307 | ₩99,390 | -0.03% | 2.9만 |
|---|
| 2026.06.24 | ₩98,012 | ₩99,590 | ₩97,264 | ₩99,483 | +1.50% | 4.5만 |
|---|
| 2026.06.23 | ₩95,552 | ₩99,202 | ₩95,552 | ₩98,414 | +2.99% | 3.1만 |
|---|
| 2026.06.22 | ₩94,964 | ₩96,207 | ₩93,734 | ₩95,539 | +0.61% | 3.9만 |
|---|
| 2026.06.18 | ₩94,870 | ₩96,983 | ₩92,985 | ₩94,897 | +0.03% | 11.1만 |
|---|
| 2026.06.17 | ₩94,897 | ₩96,140 | ₩92,731 | ₩93,934 | -1.01% | 6.2만 |
|---|
| 2026.06.16 | ₩95,151 | ₩96,755 | ₩94,643 | ₩95,285 | +0.14% | 5.7만 |
|---|
| 2026.06.15 | ₩97,344 | ₩97,611 | ₩94,268 | ₩94,268 | -3.16% | 2만 |
|---|
| 2026.06.12 | ₩97,143 | ₩98,052 | ₩96,207 | ₩96,956 | -0.19% | 3.3만 |
|---|
| 2026.06.11 | ₩97,210 | ₩98,734 | ₩95,712 | ₩96,822 | -0.40% | 4.1만 |
|---|
| 2026.06.10 | ₩96,074 | ₩97,772 | ₩95,686 | ₩96,582 | +0.53% | 5.8만 |
|---|
| 2026.06.09 | ₩95,739 | ₩97,745 | ₩95,325 | ₩95,565 | -0.18% | 4만 |
|---|
| 2026.06.08 | ₩95,204 | ₩97,678 | ₩94,268 | ₩95,512 | +0.32% | 5.5만 |
|---|
| 2026.06.05 | ₩93,252 | ₩96,689 | ₩91,862 | ₩94,977 | +1.85% | 6만 |
|---|
| 2026.06.04 | ₩91,487 | ₩93,600 | ₩91,059 | ₩93,292 | +1.97% | 5.4만 |
|---|
| 2026.06.03 | ₩92,503 | ₩92,864 | ₩90,203 | ₩90,284 | -2.40% | 5.3만 |
|---|
| 2026.06.02 | ₩91,193 | ₩93,159 | ₩90,992 | ₩92,597 | +1.54% | 5.2만 |
|---|
| 2026.06.01 | ₩91,728 | ₩92,530 | ₩89,508 | ₩91,862 | +0.15% | 6.7만 |
|---|
| 2026.05.29 | ₩93,092 | ₩93,399 | ₩91,581 | ₩91,835 | -1.35% | 4.1만 |
|---|
| 2026.05.28 | ₩91,862 | ₩93,078 | ₩89,522 | ₩92,757 | +0.98% | 2.5만 |
|---|
| 2026.05.27 | ₩93,466 | ₩94,081 | ₩91,327 | ₩92,049 | -1.52% | 3.9만 |
|---|
| 2026.05.26 | ₩92,289 | ₩93,867 | ₩91,113 | ₩93,132 | +0.91% | 7.3만 |
|---|
| 2026.05.22 | ₩92,824 | ₩92,824 | ₩91,246 | ₩92,182 | -0.69% | 4.4만 |
|---|
| 2026.05.21 | ₩90,578 | ₩92,022 | ₩89,655 | ₩92,022 | +1.59% | 3.4만 |
|---|
| 2026.05.20 | ₩90,083 | ₩91,340 | ₩89,388 | ₩90,912 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩87,823 | ₩90,859 | ₩86,914 | ₩89,722 | +2.16% | 6.5만 |
|---|
| 2026.05.18 | ₩87,208 | ₩89,615 | ₩87,208 | ₩88,545 | +1.53% | 5.2만 |
|---|
| 2026.05.15 | ₩88,813 | ₩88,973 | ₩86,954 | ₩87,596 | -1.37% | 4.2만 |
|---|
| 2026.05.14 | ₩88,452 | ₩90,324 | ₩88,251 | ₩89,321 | +0.98% | 5.8만 |
|---|
| 2026.05.13 | ₩86,914 | ₩88,906 | ₩86,914 | ₩88,759 | +2.12% | 4.4만 |
|---|
| 2026.05.12 | ₩89,682 | ₩90,391 | ₩87,703 | ₩87,703 | -2.21% | 7.8만 |
|---|
| 2026.05.11 | ₩91,835 | ₩91,835 | ₩86,914 | ₩89,695 | -2.33% | 4.2만 |
|---|
| 2026.05.08 | ₩91,741 | ₩92,142 | ₩89,160 | ₩90,926 | -0.89% | 3.1만 |
|---|
| 2026.05.07 | ₩90,123 | ₩92,798 | ₩89,883 | ₩92,129 | +2.23% | 3.4만 |
|---|
| 2026.05.06 | ₩91,287 | ₩91,287 | ₩88,920 | ₩89,655 | -1.79% | 2.1만 |
|---|
| 2026.05.05 | ₩88,733 | ₩91,714 | ₩87,930 | ₩90,083 | +1.52% | 3.2만 |
|---|
| 2026.05.04 | ₩88,238 | ₩93,600 | ₩87,141 | ₩87,917 | -0.36% | 2.9만 |
|---|
| 2026.05.01 | ₩88,853 | ₩90,578 | ₩87,128 | ₩88,372 | -0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩89,294 | ₩90,966 | ₩88,318 | ₩88,799 | -0.55% | 1.6만 |
|---|
| 2026.04.29 | ₩90,431 | ₩90,926 | ₩87,810 | ₩89,361 | -1.18% | 3.5만 |
|---|
| 2026.04.28 | ₩90,297 | ₩91,180 | ₩87,863 | ₩90,498 | +0.22% | 1.9만 |
|---|
| 2026.04.27 | ₩87,048 | ₩90,337 | ₩86,914 | ₩90,270 | +3.70% | 2만 |
|---|
| 2026.04.24 | ₩87,917 | ₩89,361 | ₩87,248 | ₩89,361 | +1.64% | 8.7천 |
|---|
| 2026.04.23 | ₩88,358 | ₩89,602 | ₩87,703 | ₩88,652 | +0.33% | 4.3천 |
|---|
| 2026.04.22 | ₩87,917 | ₩91,728 | ₩87,917 | ₩88,880 | +1.10% | 1.1만 |
|---|
| 2026.04.21 | ₩92,811 | ₩92,811 | ₩86,098 | ₩88,987 | -4.12% | 2만 |
|---|
| 2026.04.20 | ₩86,018 | ₩94,710 | ₩86,018 | ₩90,859 | +5.63% | 3.2만 |
|---|
| 2026.04.17 | ₩85,911 | ₩85,911 | ₩82,903 | ₩83,999 | -2.23% | 1.2만 |
|---|
| 2026.04.16 | ₩78,397 | ₩86,232 | ₩77,006 | ₩79,292 | +1.14% | 7.8천 |
|---|
| 2026.04.15 | ₩78,891 | ₩79,413 | ₩78,891 | ₩79,159 | +0.34% | 2.9천 |
|---|
| 2026.04.14 | ₩78,891 | ₩78,891 | ₩78,891 | ₩78,891 | 0.00% | 2.5천 |
|---|
| 2026.04.13 | ₩77,420 | ₩79,119 | ₩75,361 | ₩79,119 | +2.19% | 4.3천 |
|---|
| 2026.04.10 | ₩79,760 | ₩79,760 | ₩77,287 | ₩78,437 | -1.66% | 4.6천 |
|---|
| 2026.04.09 | ₩77,006 | ₩80,228 | ₩74,880 | ₩80,228 | +4.18% | 8.5천 |
|---|
| 2026.04.08 | ₩76,658 | ₩78,022 | ₩76,658 | ₩78,022 | +1.78% | 8.6천 |
|---|
| 2026.04.07 | ₩74,064 | ₩74,612 | ₩74,064 | ₩74,612 | +0.74% | 4.6천 |
|---|
| 2026.04.06 | ₩71,778 | ₩73,743 | ₩71,524 | ₩72,861 | +1.51% | 5.6천 |
|---|
| 2026.04.02 | ₩71,617 | ₩71,631 | ₩71,590 | ₩71,631 | +0.02% | 3천 |
|---|
| 2026.04.01 | ₩72,379 | ₩73,583 | ₩71,510 | ₩71,764 | -0.85% | 4.2천 |
|---|
| 2026.03.31 | ₩72,874 | ₩73,409 | ₩71,644 | ₩71,965 | -1.25% | 1.3만 |
|---|
| 2026.03.30 | ₩72,607 | ₩75,014 | ₩72,607 | ₩73,890 | +1.77% | 7.3천 |
|---|
| 2026.03.27 | ₩72,393 | ₩72,393 | ₩71,644 | ₩71,644 | -1.03% | 2.8천 |
|---|
| 2026.03.26 | ₩71,270 | ₩73,275 | ₩71,270 | ₩72,874 | +2.25% | 3.5천 |
|---|
| 2026.03.25 | ₩76,110 | ₩76,110 | ₩71,270 | ₩71,270 | -6.36% | 4.8천 |
|---|
| 2026.03.24 | ₩74,211 | ₩74,211 | ₩71,069 | ₩71,069 | -4.23% | 5.4천 |
|---|
| 2026.03.23 | ₩70,949 | ₩73,329 | ₩70,949 | ₩73,329 | +3.35% | 6.3천 |
|---|
| 2026.03.20 | ₩68,729 | ₩71,096 | ₩68,676 | ₩71,096 | +3.44% | 1.8만 |
|---|
| 2026.03.19 | ₩67,272 | ₩69,411 | ₩67,272 | ₩68,729 | +2.17% | 7.3천 |
|---|
| 2026.03.18 | ₩68,381 | ₩68,863 | ₩68,261 | ₩68,528 | +0.22% | 9.7천 |
|---|
| 2026.03.17 | ₩71,176 | ₩71,336 | ₩69,144 | ₩69,157 | -2.84% | 5.5천 |
|---|
| 2026.03.16 | ₩70,935 | ₩72,165 | ₩70,935 | ₩71,270 | +0.47% | 3천 |
|---|
| 2026.03.13 | ₩74,064 | ₩74,064 | ₩70,334 | ₩71,671 | -3.23% | 6.8천 |
|---|
| 2026.03.12 | ₩70,414 | ₩72,152 | ₩70,160 | ₩72,152 | +2.47% | 7.4천 |
|---|
| 2026.03.11 | ₩71,136 | ₩71,149 | ₩70,868 | ₩70,868 | -0.38% | 3.5천 |
|---|
| 2026.03.10 | ₩73,823 | ₩73,823 | ₩71,403 | ₩71,403 | -3.28% | 4.1천 |
|---|
| 2026.03.09 | ₩73,917 | ₩74,639 | ₩70,868 | ₩73,342 | -0.78% | 9.2천 |
|---|
| 2026.03.06 | ₩72,767 | ₩73,944 | ₩72,206 | ₩73,462 | +0.96% | 1만 |
|---|
| 2026.03.05 | ₩74,479 | ₩74,492 | ₩73,944 | ₩73,944 | -0.72% | 6.6천 |
|---|
| 2026.03.04 | ₩75,348 | ₩76,043 | ₩75,348 | ₩76,043 | +0.92% | 3.3천 |
|---|
| 2026.03.03 | ₩74,238 | ₩75,375 | ₩74,238 | ₩74,265 | +0.04% | 4천 |
|---|
| 2026.03.02 | ₩74,011 | ₩75,642 | ₩74,011 | ₩75,134 | +1.52% | 5.6천 |
|---|
| 2026.02.27 | ₩77,541 | ₩77,541 | ₩74,238 | ₩74,238 | -4.26% | 9.8천 |
|---|
| 2026.02.26 | ₩76,217 | ₩77,621 | ₩75,455 | ₩77,621 | +1.84% | 7.3천 |
|---|
| 2026.02.25 | ₩75,869 | ₩77,193 | ₩74,933 | ₩76,886 | +1.34% | 5.3천 |
|---|
| 2026.02.24 | ₩75,629 | ₩76,043 | ₩74,479 | ₩75,094 | -0.71% | 2.4천 |
|---|
| 2026.02.23 | ₩78,945 | ₩78,945 | ₩75,348 | ₩75,348 | -4.56% | 6.7천 |
|---|
| 2026.02.20 | ₩78,397 | ₩79,025 | ₩78,276 | ₩78,570 | +0.22% | 4.2천 |
|---|
| 2026.02.19 | ₩78,169 | ₩79,239 | ₩78,009 | ₩79,012 | +1.08% | 4천 |
|---|
| 2026.02.18 | ₩79,172 | ₩79,172 | ₩77,581 | ₩78,865 | -0.39% | 4.6천 |
|---|
| 2026.02.17 | ₩80,041 | ₩80,402 | ₩79,212 | ₩79,212 | -1.04% | 9.3천 |
|---|
| 2026.02.13 | ₩81,365 | ₩81,365 | ₩79,480 | ₩79,480 | -2.32% | 2.6천 |
|---|
| 2026.02.12 | ₩80,603 | ₩81,886 | ₩79,894 | ₩81,138 | +0.66% | 8.5천 |
|---|
| 2026.02.11 | ₩82,100 | ₩83,036 | ₩80,589 | ₩80,603 | -1.82% | 4.2천 |
|---|
| 2026.02.10 | ₩86,500 | ₩86,647 | ₩83,651 | ₩83,651 | -3.29% | 1.7만 |
|---|
| 2026.02.09 | ₩86,513 | ₩87,583 | ₩85,617 | ₩86,914 | +0.46% | 1.1만 |
|---|
| 2026.02.06 | ₩86,219 | ₩86,914 | ₩85,577 | ₩86,112 | -0.12% | 1.6만 |
|---|
| 2026.02.05 | ₩85,042 | ₩85,911 | ₩84,641 | ₩85,684 | +0.75% | 9.5천 |
|---|
| 2026.02.04 | ₩81,673 | ₩84,267 | ₩81,673 | ₩84,240 | +3.14% | 1.4만 |
|---|
| 2026.02.03 | ₩83,183 | ₩83,625 | ₩80,482 | ₩81,699 | -1.78% | 8.5천 |
|---|
| 2026.02.02 | ₩81,900 | ₩83,825 | ₩81,566 | ₩82,582 | +0.83% | 9.1천 |
|---|
| 2026.01.30 | ₩79,506 | ₩82,341 | ₩79,506 | ₩81,258 | +2.20% | 9.3천 |
|---|
| 2026.01.29 | ₩79,078 | ₩80,322 | ₩78,450 | ₩80,322 | +1.57% | 1.1만 |
|---|
| 2026.01.28 | ₩80,228 | ₩80,228 | ₩78,129 | ₩78,129 | -2.62% | 1.1만 |
|---|
| 2026.01.27 | ₩77,086 | ₩79,038 | ₩77,086 | ₩79,038 | +2.53% | 4.4천 |
|---|
| 2026.01.26 | ₩76,591 | ₩78,249 | ₩76,217 | ₩77,126 | +0.70% | 6천 |
|---|
| 2026.01.23 | ₩77,554 | ₩77,554 | ₩75,950 | ₩75,950 | -2.07% | 9.7천 |
|---|
| 2026.01.22 | ₩77,367 | ₩78,490 | ₩77,126 | ₩78,156 | +1.02% | 4.4천 |
|---|
| 2026.01.21 | ₩73,837 | ₩76,391 | ₩73,837 | ₩76,391 | +3.46% | 5.1천 |
|---|
| 2026.01.20 | ₩74,251 | ₩74,251 | ₩72,580 | ₩72,580 | -2.25% | 5.1천 |
|---|
| 2026.01.16 | ₩75,441 | ₩75,441 | ₩73,864 | ₩73,864 | -2.09% | 5.1천 |
|---|
| 2026.01.15 | ₩74,586 | ₩77,835 | ₩74,586 | ₩75,856 | +1.70% | 5.3천 |
|---|
| 2026.01.14 | ₩72,660 | ₩74,358 | ₩72,540 | ₩74,345 | +2.32% | 5.4천 |
|---|
| 2026.01.13 | ₩72,781 | ₩74,452 | ₩72,607 | ₩72,607 | -0.24% | 5.3천 |
|---|
| 2026.01.12 | ₩72,540 | ₩73,797 | ₩72,393 | ₩72,393 | -0.20% | 3.7천 |
|---|
| 2026.01.09 | ₩71,831 | ₩72,259 | ₩71,831 | ₩72,206 | +0.52% | 3.8천 |
|---|
| 2026.01.08 | ₩71,738 | ₩73,195 | ₩71,738 | ₩72,567 | +1.16% | 6.5천 |
|---|
| 2026.01.07 | ₩72,540 | ₩73,930 | ₩71,363 | ₩71,738 | -1.11% | 7.3천 |
|---|
| 2026.01.06 | ₩72,981 | ₩74,332 | ₩72,206 | ₩73,462 | +0.66% | 1.3만 |
|---|
| 2026.01.05 | ₩73,462 | ₩73,971 | ₩72,847 | ₩73,529 | +0.09% | 8천 |
|---|
| 2026.01.02 | ₩74,626 | ₩74,626 | ₩72,807 | ₩72,874 | -2.35% | 6.9천 |
|---|
| 2025.12.31 | ₩74,612 | ₩76,324 | ₩73,650 | ₩74,612 | 0.00% | 7.8천 |
|---|
| 2025.12.30 | ₩74,612 | ₩74,612 | ₩74,612 | ₩74,612 | 0.00% | 2.8천 |
|---|
| 2025.12.29 | ₩74,786 | ₩74,786 | ₩74,492 | ₩74,612 | -0.23% | 3.3천 |
|---|
| 2025.12.26 | ₩74,318 | ₩74,318 | ₩73,757 | ₩73,877 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩73,569 | ₩73,610 | ₩73,569 | ₩73,610 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩74,385 | ₩74,465 | ₩73,396 | ₩73,503 | -1.19% | 5.6천 |
|---|
| 2025.12.22 | ₩77,166 | ₩77,166 | ₩71,978 | ₩75,227 | -2.51% | 9.5천 |
|---|
| 2025.12.19 | ₩80,777 | ₩80,777 | ₩77,153 | ₩77,300 | -4.30% | 1.5만 |
|---|
| 2025.12.18 | ₩80,228 | ₩81,298 | ₩80,041 | ₩81,017 | +0.98% | 9.6천 |
|---|
| 2025.12.17 | ₩79,439 | ₩80,121 | ₩79,439 | ₩79,720 | +0.35% | 5.3천 |
|---|
| 2025.12.16 | ₩79,881 | ₩79,881 | ₩78,891 | ₩79,653 | -0.28% | 9천 |
|---|
| 2025.12.15 | ₩77,554 | ₩79,760 | ₩77,300 | ₩79,292 | +2.24% | 1.1만 |
|---|
| 2025.12.12 | ₩77,447 | ₩78,838 | ₩76,899 | ₩77,019 | -0.55% | 1.1만 |
|---|
| 2025.12.11 | ₩74,759 | ₩78,196 | ₩74,759 | ₩77,394 | +3.52% | 9.2천 |
|---|
| 2025.12.10 | ₩73,944 | ₩76,163 | ₩73,757 | ₩74,893 | +1.28% | 3.2만 |
|---|
| 2025.12.09 | ₩71,537 | ₩74,719 | ₩71,537 | ₩74,051 | +3.51% | 1.4만 |
|---|
| 2025.12.08 | ₩70,975 | ₩71,537 | ₩70,414 | ₩71,510 | +0.75% | 8.3천 |
|---|
| 2025.12.05 | ₩70,668 | ₩71,270 | ₩70,668 | ₩71,270 | +0.85% | 6.2천 |
|---|
| 2025.12.04 | ₩71,229 | ₩71,885 | ₩70,708 | ₩71,657 | +0.60% | 1만 |
|---|
| 2025.12.03 | ₩70,574 | ₩71,711 | ₩70,574 | ₩71,711 | +1.61% | 3.5만 |
|---|
| 2025.12.02 | ₩70,708 | ₩70,708 | ₩69,932 | ₩69,932 | -1.10% | 5.5천 |
|---|
| 2025.12.01 | ₩69,946 | ₩70,200 | ₩69,732 | ₩70,106 | +0.23% | 6천 |
|---|
| 2025.11.28 | ₩69,678 | ₩70,427 | ₩69,678 | ₩70,427 | +1.07% | 3.4천 |
|---|
| 2025.11.26 | ₩70,133 | ₩70,895 | ₩69,759 | ₩69,759 | -0.53% | 6.6천 |
|---|
| 2025.11.25 | ₩68,930 | ₩70,240 | ₩68,756 | ₩69,491 | +0.81% | 8.2천 |
|---|
| 2025.11.24 | ₩69,999 | ₩69,999 | ₩68,408 | ₩69,103 | -1.28% | 6.9천 |
|---|
| 2025.11.21 | ₩67,526 | ₩70,868 | ₩67,526 | ₩70,868 | +4.95% | 1.5만 |
|---|
| 2025.11.20 | ₩68,007 | ₩68,101 | ₩67,526 | ₩67,659 | -0.51% | 7.2천 |
|---|
| 2025.11.19 | ₩67,592 | ₩68,355 | ₩67,526 | ₩67,673 | +0.12% | 6.1천 |
|---|
| 2025.11.18 | ₩67,780 | ₩67,780 | ₩67,780 | ₩67,780 | 0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩67,526 | ₩67,699 | ₩67,526 | ₩67,526 | 0.00% | 1.1만 |
|---|
| 2025.11.14 | ₩68,154 | ₩68,983 | ₩67,793 | ₩68,983 | +1.22% | 8.8천 |
|---|
| 2025.11.13 | ₩69,438 | ₩69,585 | ₩69,331 | ₩69,571 | +0.19% | 8.1천 |
|---|
| 2025.11.12 | ₩68,889 | ₩70,267 | ₩68,863 | ₩69,959 | +1.55% | 4.8천 |
|---|
| 2025.11.11 | ₩67,526 | ₩68,716 | ₩67,178 | ₩68,716 | +1.76% | 4.6천 |
|---|
| 2025.11.10 | ₩68,462 | ₩68,462 | ₩67,138 | ₩67,606 | -1.25% | 7.6천 |
|---|
| 2025.11.07 | ₩67,526 | ₩68,716 | ₩67,526 | ₩67,913 | +0.57% | 7.9천 |
|---|
| 2025.11.06 | ₩68,301 | ₩68,301 | ₩67,245 | ₩67,325 | -1.43% | 7.1천 |
|---|
| 2025.11.05 | ₩68,114 | ₩68,595 | ₩67,619 | ₩68,595 | +0.71% | 5.2천 |
|---|
| 2025.11.04 | ₩67,579 | ₩67,579 | ₩67,579 | ₩67,579 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩69,531 | ₩69,531 | ₩66,924 | ₩68,167 | -1.96% | 4.2천 |
|---|
| 2025.10.31 | ₩67,352 | ₩68,288 | ₩67,138 | ₩67,753 | +0.60% | 4.1천 |
|---|
| 2025.10.30 | ₩67,539 | ₩68,355 | ₩67,539 | ₩68,355 | +1.21% | 3.2천 |
|---|
| 2025.10.29 | ₩69,478 | ₩69,518 | ₩68,448 | ₩68,448 | -1.48% | 7.1천 |
|---|
| 2025.10.28 | ₩68,274 | ₩69,866 | ₩68,274 | ₩69,237 | +1.41% | 6천 |
|---|
| 2025.10.27 | ₩71,644 | ₩71,644 | ₩69,184 | ₩69,184 | -3.43% | 6.3천 |
|---|
| 2025.10.24 | ₩69,718 | ₩71,002 | ₩69,718 | ₩71,002 | +1.84% | 3.1천 |
|---|
| 2025.10.23 | ₩68,542 | ₩70,561 | ₩68,288 | ₩68,742 | +0.29% | 7.8천 |
|---|
| 2025.10.22 | ₩68,234 | ₩69,264 | ₩67,713 | ₩69,224 | +1.45% | 7.8천 |
|---|
| 2025.10.21 | ₩67,405 | ₩67,566 | ₩67,405 | ₩67,566 | +0.24% | 2.6천 |
|---|
| 2025.10.20 | ₩67,566 | ₩68,341 | ₩67,566 | ₩68,341 | +1.15% | 4.2천 |
|---|
| 2025.10.17 | ₩66,830 | ₩66,910 | ₩66,830 | ₩66,910 | +0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩68,007 | ₩68,007 | ₩66,616 | ₩66,857 | -1.69% | 1.4만 |
|---|
| 2025.10.15 | ₩69,799 | ₩70,053 | ₩69,505 | ₩69,571 | -0.33% | 5.7천 |
|---|
| 2025.10.14 | ₩67,913 | ₩69,237 | ₩67,913 | ₩69,237 | +1.95% | 4.9천 |
|---|
| 2025.10.13 | ₩67,352 | ₩67,873 | ₩66,924 | ₩67,405 | +0.08% | 4.7천 |
|---|
| 2025.10.10 | ₩70,200 | ₩70,507 | ₩66,924 | ₩67,071 | -4.46% | 1.1만 |
|---|