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 | ₩108,757 | ₩108,877 | ₩106,415 | ₩107,793 | -0.89% | 6.6만 |
| 2026.10.08 | ₩107,940 | ₩109,198 | ₩107,418 | ₩108,502 | +0.52% | 6.3만 |
| 2026.10.07 | ₩108,034 | ₩109,680 | ₩106,829 | ₩107,914 | -0.11% | 8.1만 |
| 2026.10.06 | ₩110,095 | ₩110,818 | ₩109,011 | ₩109,239 | -0.78% | 4.9만 |
| 2026.10.05 | ₩109,640 | ₩110,912 | ₩108,476 | ₩109,627 | -0.01% | 9.1만 |
| 2026.10.02 | ₩108,663 | ₩110,082 | ₩108,663 | ₩109,653 | +0.91% | 9.7만 |
| 2026.10.01 | ₩108,221 | ₩108,221 | ₩105,652 | ₩107,887 | -0.31% | 5.9만 |
| 2026.09.30 | ₩108,569 | ₩109,533 | ₩107,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,221 |
| -0.32% |
| 9.8만 |
| 2026.09.29 | ₩109,279 | ₩109,787 | ₩106,267 | ₩108,864 | -0.38% | 13.1만 |
|---|
| 2026.09.28 | ₩109,653 | ₩110,283 | ₩108,944 | ₩109,386 | -0.24% | 7.6만 |
|---|
| 2026.09.25 | ₩110,604 | ₩111,768 | ₩109,573 | ₩109,747 | -0.77% | 6.9만 |
|---|
| 2026.09.24 | ₩109,118 | ₩110,162 | ₩108,074 | ₩109,868 | +0.69% | 9.3만 |
|---|
| 2026.09.23 | ₩109,091 | ₩109,881 | ₩108,596 | ₩108,703 | -0.36% | 4.1만 |
|---|
| 2026.09.22 | ₩110,256 | ₩111,072 | ₩108,489 | ₩109,707 | -0.50% | 6.6만 |
|---|
| 2026.09.21 | ₩111,086 | ₩111,634 | ₩109,801 | ₩110,256 | -0.75% | 8만 |
|---|
| 2026.09.18 | ₩109,814 | ₩113,776 | ₩109,212 | ₩111,045 | +1.12% | 11.7만 |
|---|
| 2026.09.17 | ₩111,902 | ₩113,187 | ₩109,734 | ₩110,657 | -1.11% | 8.3만 |
|---|
| 2026.09.16 | ₩113,267 | ₩113,856 | ₩109,680 | ₩111,822 | -1.28% | 8.8만 |
|---|
| 2026.09.15 | ₩112,892 | ₩114,298 | ₩112,625 | ₩114,070 | +1.04% | 9.3만 |
|---|
| 2026.09.14 | ₩114,351 | ₩114,632 | ₩112,638 | ₩113,749 | -0.53% | 7.6만 |
|---|
| 2026.09.11 | ₩113,762 | ₩115,101 | ₩112,906 | ₩113,896 | +0.12% | 6만 |
|---|
| 2026.09.10 | ₩112,477 | ₩113,802 | ₩111,594 | ₩113,508 | +0.92% | 6.4만 |
|---|
| 2026.09.09 | ₩111,755 | ₩113,227 | ₩111,112 | ₩112,290 | +0.48% | 6만 |
|---|
| 2026.09.08 | ₩113,535 | ₩113,762 | ₩111,621 | ₩112,999 | -0.47% | 11.2만 |
|---|
| 2026.09.04 | ₩113,187 | ₩113,548 | ₩112,210 | ₩113,548 | +0.32% | 5.3만 |
|---|
| 2026.09.03 | ₩113,214 | ₩114,057 | ₩112,183 | ₩113,187 | -0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩108,904 | ₩113,414 | ₩107,003 | ₩112,290 | +3.11% | 10.5만 |
|---|
| 2026.09.01 | ₩108,810 | ₩110,202 | ₩106,763 | ₩106,923 | -1.73% | 2.9만 |
|---|
| 2026.08.31 | ₩108,650 | ₩109,091 | ₩107,914 | ₩108,502 | -0.14% | 5.3만 |
|---|
| 2026.08.28 | ₩109,988 | ₩110,617 | ₩108,770 | ₩109,212 | -0.71% | 3.8만 |
|---|
| 2026.08.27 | ₩108,047 | ₩109,894 | ₩107,084 | ₩109,051 | +0.93% | 7.1만 |
|---|
| 2026.08.26 | ₩110,925 | ₩110,925 | ₩107,646 | ₩108,221 | -2.44% | 6.9만 |
|---|
| 2026.08.25 | ₩110,456 | ₩110,818 | ₩108,462 | ₩110,550 | +0.08% | 5.1만 |
|---|
| 2026.08.24 | ₩110,229 | ₩112,518 | ₩110,229 | ₩110,523 | +0.27% | 4.8만 |
|---|
| 2026.08.21 | ₩110,992 | ₩111,541 | ₩109,359 | ₩110,657 | -0.30% | 4.9만 |
|---|
| 2026.08.20 | ₩108,476 | ₩111,045 | ₩108,195 | ₩110,684 | +2.04% | 3.5만 |
|---|
| 2026.08.19 | ₩112,116 | ₩112,116 | ₩108,784 | ₩109,265 | -2.54% | 5.3만 |
|---|
| 2026.08.18 | ₩109,921 | ₩112,598 | ₩108,315 | ₩111,969 | +1.86% | 3.5만 |
|---|
| 2026.08.17 | ₩111,768 | ₩112,745 | ₩110,804 | ₩110,804 | -0.86% | 3.9만 |
|---|
| 2026.08.14 | ₩112,076 | ₩113,401 | ₩111,808 | ₩112,317 | +0.21% | 2.9만 |
|---|
| 2026.08.13 | ₩112,210 | ₩113,294 | ₩111,139 | ₩111,808 | -0.36% | 2.7만 |
|---|
| 2026.08.12 | ₩110,778 | ₩111,969 | ₩110,349 | ₩111,313 | +0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩109,091 | ₩110,697 | ₩109,091 | ₩109,988 | +0.82% | 6만 |
|---|
| 2026.08.10 | ₩108,730 | ₩109,479 | ₩107,793 | ₩108,730 | 0.00% | 6만 |
|---|
| 2026.08.07 | ₩110,162 | ₩110,617 | ₩108,409 | ₩108,730 | -1.30% | 6.5만 |
|---|
| 2026.08.06 | ₩111,099 | ₩112,424 | ₩109,627 | ₩110,898 | -0.18% | 8만 |
|---|
| 2026.08.05 | ₩110,925 | ₩111,527 | ₩108,864 | ₩110,684 | -0.22% | 8.9만 |
|---|
| 2026.08.04 | ₩109,319 | ₩113,762 | ₩109,145 | ₩110,242 | +0.84% | 7.8만 |
|---|
| 2026.08.03 | ₩110,015 | ₩113,294 | ₩109,091 | ₩109,239 | -0.71% | 11만 |
|---|
| 2026.07.31 | ₩108,502 | ₩110,885 | ₩108,128 | ₩109,065 | +0.52% | 5.7만 |
|---|
| 2026.07.30 | ₩109,051 | ₩110,216 | ₩108,168 | ₩108,556 | -0.45% | 4.2만 |
|---|
| 2026.07.29 | ₩110,390 | ₩111,688 | ₩108,409 | ₩109,533 | -0.78% | 5.4만 |
|---|
| 2026.07.28 | ₩109,212 | ₩111,755 | ₩108,810 | ₩109,734 | +0.48% | 7.6만 |
|---|
| 2026.07.27 | ₩108,382 | ₩110,898 | ₩106,602 | ₩107,740 | -0.59% | 8만 |
|---|
| 2026.07.24 | ₩100,593 | ₩109,587 | ₩100,593 | ₩108,382 | +7.74% | 9.3만 |
|---|
| 2026.07.23 | ₩98,411 | ₩101,811 | ₩97,434 | ₩99,803 | +1.41% | 9.6만 |
|---|
| 2026.07.22 | ₩102,707 | ₩103,269 | ₩97,849 | ₩100,312 | -2.33% | 9.6만 |
|---|
| 2026.07.21 | ₩103,149 | ₩103,176 | ₩100,245 | ₩102,707 | -0.43% | 7.8만 |
|---|
| 2026.07.20 | ₩101,556 | ₩104,956 | ₩99,723 | ₩103,109 | +1.53% | 6만 |
|---|
| 2026.07.17 | ₩103,216 | ₩103,644 | ₩100,847 | ₩101,650 | -1.52% | 8.7만 |
|---|
| 2026.07.16 | ₩102,051 | ₩104,527 | ₩101,891 | ₩104,367 | +2.27% | 4.8만 |
|---|
| 2026.07.15 | ₩100,191 | ₩102,440 | ₩99,468 | ₩101,730 | +1.54% | 9.3만 |
|---|
| 2026.07.14 | ₩99,937 | ₩102,252 | ₩99,937 | ₩100,057 | +0.12% | 5.3만 |
|---|
| 2026.07.13 | ₩99,857 | ₩101,877 | ₩99,642 | ₩100,245 | +0.39% | 9.9만 |
|---|
| 2026.07.10 | ₩99,442 | ₩101,008 | ₩98,451 | ₩100,459 | +1.02% | 4만 |
|---|
| 2026.07.09 | ₩97,943 | ₩100,245 | ₩97,488 | ₩100,071 | +2.17% | 8.1만 |
|---|
| 2026.07.08 | ₩99,375 | ₩102,627 | ₩96,832 | ₩97,943 | -1.44% | 9.3만 |
|---|
| 2026.07.07 | ₩98,304 | ₩100,954 | ₩98,304 | ₩99,482 | +1.20% | 6.5만 |
|---|
| 2026.07.06 | ₩99,040 | ₩100,914 | ₩98,103 | ₩100,017 | +0.99% | 4만 |
|---|
| 2026.07.02 | ₩102,587 | ₩102,587 | ₩99,174 | ₩99,709 | -2.80% | 2.8만 |
|---|
| 2026.07.01 | ₩99,723 | ₩102,413 | ₩99,575 | ₩102,092 | +2.38% | 1.9만 |
|---|
| 2026.06.30 | ₩99,161 | ₩99,830 | ₩98,331 | ₩99,816 | +0.66% | 1.7만 |
|---|
| 2026.06.29 | ₩100,887 | ₩100,887 | ₩96,658 | ₩99,843 | -1.03% | 2.8만 |
|---|
| 2026.06.26 | ₩99,616 | ₩101,382 | ₩97,595 | ₩101,155 | +1.55% | 8.5만 |
|---|
| 2026.06.25 | ₩99,509 | ₩100,526 | ₩98,398 | ₩99,482 | -0.03% | 2.9만 |
|---|
| 2026.06.24 | ₩98,103 | ₩99,683 | ₩97,354 | ₩99,575 | +1.50% | 4.5만 |
|---|
| 2026.06.23 | ₩95,641 | ₩99,294 | ₩95,641 | ₩98,505 | +2.99% | 3.1만 |
|---|
| 2026.06.22 | ₩95,052 | ₩96,296 | ₩93,820 | ₩95,627 | +0.61% | 3.9만 |
|---|
| 2026.06.18 | ₩94,958 | ₩97,073 | ₩93,071 | ₩94,985 | +0.03% | 11.1만 |
|---|
| 2026.06.17 | ₩94,985 | ₩96,230 | ₩92,817 | ₩94,021 | -1.01% | 6.2만 |
|---|
| 2026.06.16 | ₩95,239 | ₩96,845 | ₩94,731 | ₩95,373 | +0.14% | 5.7만 |
|---|
| 2026.06.15 | ₩97,434 | ₩97,702 | ₩94,356 | ₩94,356 | -3.16% | 2만 |
|---|
| 2026.06.12 | ₩97,233 | ₩98,143 | ₩96,296 | ₩97,046 | -0.19% | 3.3만 |
|---|
| 2026.06.11 | ₩97,300 | ₩98,826 | ₩95,801 | ₩96,912 | -0.40% | 4.1만 |
|---|
| 2026.06.10 | ₩96,163 | ₩97,862 | ₩95,774 | ₩96,671 | +0.53% | 5.8만 |
|---|
| 2026.06.09 | ₩95,828 | ₩97,836 | ₩95,413 | ₩95,654 | -0.18% | 4만 |
|---|
| 2026.06.08 | ₩95,293 | ₩97,769 | ₩94,356 | ₩95,600 | +0.32% | 5.5만 |
|---|
| 2026.06.05 | ₩93,339 | ₩96,778 | ₩91,947 | ₩95,065 | +1.85% | 6만 |
|---|
| 2026.06.04 | ₩91,572 | ₩93,687 | ₩91,144 | ₩93,379 | +1.97% | 5.4만 |
|---|
| 2026.06.03 | ₩92,589 | ₩92,950 | ₩90,287 | ₩90,367 | -2.40% | 5.3만 |
|---|
| 2026.06.02 | ₩91,278 | ₩93,245 | ₩91,077 | ₩92,683 | +1.54% | 5.2만 |
|---|
| 2026.06.01 | ₩91,813 | ₩92,616 | ₩89,591 | ₩91,947 | +0.15% | 6.7만 |
|---|
| 2026.05.29 | ₩93,178 | ₩93,486 | ₩91,666 | ₩91,920 | -1.35% | 4.1만 |
|---|
| 2026.05.28 | ₩91,947 | ₩93,165 | ₩89,605 | ₩92,843 | +0.98% | 2.5만 |
|---|
| 2026.05.27 | ₩93,553 | ₩94,168 | ₩91,411 | ₩92,134 | -1.52% | 3.9만 |
|---|
| 2026.05.26 | ₩92,375 | ₩93,954 | ₩91,197 | ₩93,218 | +0.91% | 7.3만 |
|---|
| 2026.05.22 | ₩92,910 | ₩92,910 | ₩91,331 | ₩92,268 | -0.69% | 4.4만 |
|---|
| 2026.05.21 | ₩90,662 | ₩92,107 | ₩89,738 | ₩92,107 | +1.59% | 3.4만 |
|---|
| 2026.05.20 | ₩90,167 | ₩91,425 | ₩89,471 | ₩90,996 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩87,905 | ₩90,943 | ₩86,995 | ₩89,805 | +2.16% | 6.5만 |
|---|
| 2026.05.18 | ₩87,289 | ₩89,698 | ₩87,289 | ₩88,628 | +1.53% | 5.2만 |
|---|
| 2026.05.15 | ₩88,895 | ₩89,056 | ₩87,035 | ₩87,677 | -1.37% | 4.2만 |
|---|
| 2026.05.14 | ₩88,534 | ₩90,408 | ₩88,333 | ₩89,404 | +0.98% | 5.8만 |
|---|
| 2026.05.13 | ₩86,995 | ₩88,989 | ₩86,995 | ₩88,842 | +2.12% | 4.4만 |
|---|
| 2026.05.12 | ₩89,765 | ₩90,474 | ₩87,784 | ₩87,784 | -2.21% | 7.8만 |
|---|
| 2026.05.11 | ₩91,920 | ₩91,920 | ₩86,995 | ₩89,779 | -2.33% | 4.2만 |
|---|
| 2026.05.08 | ₩91,826 | ₩92,228 | ₩89,243 | ₩91,010 | -0.89% | 3.1만 |
|---|
| 2026.05.07 | ₩90,207 | ₩92,884 | ₩89,966 | ₩92,214 | +2.23% | 3.4만 |
|---|
| 2026.05.06 | ₩91,371 | ₩91,371 | ₩89,002 | ₩89,738 | -1.79% | 2.1만 |
|---|
| 2026.05.05 | ₩88,815 | ₩91,799 | ₩88,012 | ₩90,167 | +1.52% | 3.2만 |
|---|
| 2026.05.04 | ₩88,320 | ₩93,687 | ₩87,222 | ₩87,998 | -0.36% | 2.9만 |
|---|
| 2026.05.01 | ₩88,935 | ₩90,662 | ₩87,209 | ₩88,454 | -0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩89,377 | ₩91,050 | ₩88,400 | ₩88,882 | -0.55% | 1.6만 |
|---|
| 2026.04.29 | ₩90,515 | ₩91,010 | ₩87,891 | ₩89,444 | -1.18% | 3.5만 |
|---|
| 2026.04.28 | ₩90,381 | ₩91,264 | ₩87,945 | ₩90,582 | +0.22% | 1.9만 |
|---|
| 2026.04.27 | ₩87,129 | ₩90,421 | ₩86,995 | ₩90,354 | +3.70% | 2만 |
|---|
| 2026.04.24 | ₩87,998 | ₩89,444 | ₩87,329 | ₩89,444 | +1.64% | 8.7천 |
|---|
| 2026.04.23 | ₩88,440 | ₩89,685 | ₩87,784 | ₩88,735 | +0.33% | 4.3천 |
|---|
| 2026.04.22 | ₩87,998 | ₩91,813 | ₩87,998 | ₩88,962 | +1.10% | 1.1만 |
|---|
| 2026.04.21 | ₩92,897 | ₩92,897 | ₩86,178 | ₩89,069 | -4.12% | 2만 |
|---|
| 2026.04.20 | ₩86,098 | ₩94,797 | ₩86,098 | ₩90,943 | +5.63% | 3.2만 |
|---|
| 2026.04.17 | ₩85,991 | ₩85,991 | ₩82,980 | ₩84,077 | -2.23% | 1.2만 |
|---|
| 2026.04.16 | ₩78,469 | ₩86,312 | ₩77,077 | ₩79,366 | +1.14% | 7.8천 |
|---|
| 2026.04.15 | ₩78,964 | ₩79,486 | ₩78,964 | ₩79,232 | +0.34% | 2.9천 |
|---|
| 2026.04.14 | ₩78,964 | ₩78,964 | ₩78,964 | ₩78,964 | 0.00% | 2.5천 |
|---|
| 2026.04.13 | ₩77,492 | ₩79,192 | ₩75,431 | ₩79,192 | +2.19% | 4.3천 |
|---|
| 2026.04.10 | ₩79,834 | ₩79,834 | ₩77,358 | ₩78,509 | -1.66% | 4.6천 |
|---|
| 2026.04.09 | ₩77,077 | ₩80,303 | ₩74,949 | ₩80,303 | +4.18% | 8.5천 |
|---|
| 2026.04.08 | ₩76,729 | ₩78,094 | ₩76,729 | ₩78,094 | +1.78% | 8.6천 |
|---|
| 2026.04.07 | ₩74,133 | ₩74,682 | ₩74,133 | ₩74,682 | +0.74% | 4.6천 |
|---|
| 2026.04.06 | ₩71,844 | ₩73,812 | ₩71,590 | ₩72,928 | +1.51% | 5.6천 |
|---|
| 2026.04.02 | ₩71,684 | ₩71,697 | ₩71,657 | ₩71,697 | +0.02% | 3천 |
|---|
| 2026.04.01 | ₩72,447 | ₩73,651 | ₩71,577 | ₩71,831 | -0.85% | 4.2천 |
|---|
| 2026.03.31 | ₩72,942 | ₩73,477 | ₩71,710 | ₩72,032 | -1.25% | 1.3만 |
|---|
| 2026.03.30 | ₩72,674 | ₩75,083 | ₩72,674 | ₩73,959 | +1.77% | 7.3천 |
|---|
| 2026.03.27 | ₩72,460 | ₩72,460 | ₩71,710 | ₩71,710 | -1.03% | 2.8천 |
|---|
| 2026.03.26 | ₩71,336 | ₩73,343 | ₩71,336 | ₩72,942 | +2.25% | 3.5천 |
|---|
| 2026.03.25 | ₩76,181 | ₩76,181 | ₩71,336 | ₩71,336 | -6.36% | 4.8천 |
|---|
| 2026.03.24 | ₩74,280 | ₩74,280 | ₩71,135 | ₩71,135 | -4.23% | 5.4천 |
|---|
| 2026.03.23 | ₩71,014 | ₩73,397 | ₩71,014 | ₩73,397 | +3.35% | 6.3천 |
|---|
| 2026.03.20 | ₩68,793 | ₩71,162 | ₩68,739 | ₩71,162 | +3.44% | 1.8만 |
|---|
| 2026.03.19 | ₩67,334 | ₩69,475 | ₩67,334 | ₩68,793 | +2.17% | 7.3천 |
|---|
| 2026.03.18 | ₩68,445 | ₩68,927 | ₩68,324 | ₩68,592 | +0.22% | 9.7천 |
|---|
| 2026.03.17 | ₩71,242 | ₩71,403 | ₩69,208 | ₩69,221 | -2.84% | 5.5천 |
|---|
| 2026.03.16 | ₩71,001 | ₩72,232 | ₩71,001 | ₩71,336 | +0.47% | 3천 |
|---|
| 2026.03.13 | ₩74,133 | ₩74,133 | ₩70,399 | ₩71,737 | -3.23% | 6.8천 |
|---|
| 2026.03.12 | ₩70,479 | ₩72,219 | ₩70,225 | ₩72,219 | +2.47% | 7.4천 |
|---|
| 2026.03.11 | ₩71,202 | ₩71,215 | ₩70,934 | ₩70,934 | -0.38% | 3.5천 |
|---|
| 2026.03.10 | ₩73,892 | ₩73,892 | ₩71,469 | ₩71,469 | -3.28% | 4.1천 |
|---|
| 2026.03.09 | ₩73,986 | ₩74,708 | ₩70,934 | ₩73,410 | -0.78% | 9.2천 |
|---|
| 2026.03.06 | ₩72,835 | ₩74,012 | ₩72,273 | ₩73,531 | +0.96% | 1만 |
|---|
| 2026.03.05 | ₩74,548 | ₩74,561 | ₩74,012 | ₩74,012 | -0.72% | 6.6천 |
|---|
| 2026.03.04 | ₩75,418 | ₩76,114 | ₩75,418 | ₩76,114 | +0.92% | 3.3천 |
|---|
| 2026.03.03 | ₩74,307 | ₩75,444 | ₩74,307 | ₩74,334 | +0.04% | 4천 |
|---|
| 2026.03.02 | ₩74,079 | ₩75,712 | ₩74,079 | ₩75,204 | +1.52% | 5.6천 |
|---|
| 2026.02.27 | ₩77,613 | ₩77,613 | ₩74,307 | ₩74,307 | -4.26% | 9.8천 |
|---|
| 2026.02.26 | ₩76,288 | ₩77,693 | ₩75,525 | ₩77,693 | +1.84% | 7.3천 |
|---|
| 2026.02.25 | ₩75,940 | ₩77,265 | ₩75,003 | ₩76,957 | +1.34% | 5.3천 |
|---|
| 2026.02.24 | ₩75,699 | ₩76,114 | ₩74,548 | ₩75,163 | -0.71% | 2.4천 |
|---|
| 2026.02.23 | ₩79,018 | ₩79,018 | ₩75,418 | ₩75,418 | -4.56% | 6.7천 |
|---|
| 2026.02.20 | ₩78,469 | ₩79,098 | ₩78,349 | ₩78,643 | +0.22% | 4.2천 |
|---|
| 2026.02.19 | ₩78,242 | ₩79,312 | ₩78,081 | ₩79,085 | +1.08% | 4천 |
|---|
| 2026.02.18 | ₩79,245 | ₩79,245 | ₩77,653 | ₩78,938 | -0.39% | 4.6천 |
|---|
| 2026.02.17 | ₩80,115 | ₩80,477 | ₩79,286 | ₩79,286 | -1.04% | 9.3천 |
|---|
| 2026.02.13 | ₩81,440 | ₩81,440 | ₩79,553 | ₩79,553 | -2.32% | 2.6천 |
|---|
| 2026.02.12 | ₩80,678 | ₩81,962 | ₩79,968 | ₩81,213 | +0.66% | 8.5천 |
|---|
| 2026.02.11 | ₩82,177 | ₩83,113 | ₩80,664 | ₩80,678 | -1.82% | 4.2천 |
|---|
| 2026.02.10 | ₩86,580 | ₩86,727 | ₩83,729 | ₩83,729 | -3.29% | 1.7만 |
|---|
| 2026.02.09 | ₩86,593 | ₩87,664 | ₩85,696 | ₩86,995 | +0.46% | 1.1만 |
|---|
| 2026.02.06 | ₩86,299 | ₩86,995 | ₩85,656 | ₩86,192 | -0.12% | 1.6만 |
|---|
| 2026.02.05 | ₩85,121 | ₩85,991 | ₩84,719 | ₩85,763 | +0.75% | 9.5천 |
|---|
| 2026.02.04 | ₩81,748 | ₩84,345 | ₩81,748 | ₩84,318 | +3.14% | 1.4만 |
|---|
| 2026.02.03 | ₩83,261 | ₩83,702 | ₩80,557 | ₩81,775 | -1.78% | 8.5천 |
|---|
| 2026.02.02 | ₩81,976 | ₩83,903 | ₩81,641 | ₩82,658 | +0.83% | 9.1천 |
|---|
| 2026.01.30 | ₩79,580 | ₩82,417 | ₩79,580 | ₩81,333 | +2.20% | 9.3천 |
|---|
| 2026.01.29 | ₩79,152 | ₩80,396 | ₩78,523 | ₩80,396 | +1.57% | 1.1만 |
|---|
| 2026.01.28 | ₩80,303 | ₩80,303 | ₩78,202 | ₩78,202 | -2.62% | 1.1만 |
|---|
| 2026.01.27 | ₩77,158 | ₩79,112 | ₩77,158 | ₩79,112 | +2.53% | 4.4천 |
|---|
| 2026.01.26 | ₩76,662 | ₩78,322 | ₩76,288 | ₩77,198 | +0.70% | 6천 |
|---|
| 2026.01.23 | ₩77,626 | ₩77,626 | ₩76,020 | ₩76,020 | -2.07% | 9.7천 |
|---|
| 2026.01.22 | ₩77,439 | ₩78,563 | ₩77,198 | ₩78,228 | +1.02% | 4.4천 |
|---|
| 2026.01.21 | ₩73,905 | ₩76,462 | ₩73,905 | ₩76,462 | +3.46% | 5.1천 |
|---|
| 2026.01.20 | ₩74,320 | ₩74,320 | ₩72,647 | ₩72,647 | -2.25% | 5.1천 |
|---|
| 2026.01.16 | ₩75,511 | ₩75,511 | ₩73,932 | ₩73,932 | -2.09% | 5.1천 |
|---|
| 2026.01.15 | ₩74,655 | ₩77,907 | ₩74,655 | ₩75,926 | +1.70% | 5.3천 |
|---|
| 2026.01.14 | ₩72,728 | ₩74,427 | ₩72,607 | ₩74,414 | +2.32% | 5.4천 |
|---|
| 2026.01.13 | ₩72,848 | ₩74,521 | ₩72,674 | ₩72,674 | -0.24% | 5.3천 |
|---|
| 2026.01.12 | ₩72,607 | ₩73,865 | ₩72,460 | ₩72,460 | -0.20% | 3.7천 |
|---|
| 2026.01.09 | ₩71,898 | ₩72,326 | ₩71,898 | ₩72,273 | +0.52% | 3.8천 |
|---|
| 2026.01.08 | ₩71,804 | ₩73,263 | ₩71,804 | ₩72,634 | +1.16% | 6.5천 |
|---|
| 2026.01.07 | ₩72,607 | ₩73,999 | ₩71,429 | ₩71,804 | -1.11% | 7.3천 |
|---|
| 2026.01.06 | ₩73,049 | ₩74,401 | ₩72,273 | ₩73,531 | +0.66% | 1.3만 |
|---|
| 2026.01.05 | ₩73,531 | ₩74,039 | ₩72,915 | ₩73,598 | +0.09% | 8천 |
|---|
| 2026.01.02 | ₩74,695 | ₩74,695 | ₩72,875 | ₩72,942 | -2.35% | 6.9천 |
|---|
| 2025.12.31 | ₩74,682 | ₩76,395 | ₩73,718 | ₩74,682 | 0.00% | 7.8천 |
|---|
| 2025.12.30 | ₩74,682 | ₩74,682 | ₩74,682 | ₩74,682 | 0.00% | 2.8천 |
|---|
| 2025.12.29 | ₩74,856 | ₩74,856 | ₩74,561 | ₩74,682 | -0.23% | 3.3천 |
|---|
| 2025.12.26 | ₩74,387 | ₩74,387 | ₩73,825 | ₩73,945 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩73,638 | ₩73,678 | ₩73,638 | ₩73,678 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩74,454 | ₩74,534 | ₩73,464 | ₩73,571 | -1.19% | 5.6천 |
|---|
| 2025.12.22 | ₩77,238 | ₩77,238 | ₩72,045 | ₩75,297 | -2.51% | 9.5천 |
|---|
| 2025.12.19 | ₩80,852 | ₩80,852 | ₩77,225 | ₩77,372 | -4.30% | 1.5만 |
|---|
| 2025.12.18 | ₩80,303 | ₩81,374 | ₩80,115 | ₩81,092 | +0.98% | 9.6천 |
|---|
| 2025.12.17 | ₩79,513 | ₩80,196 | ₩79,513 | ₩79,794 | +0.35% | 5.3천 |
|---|
| 2025.12.16 | ₩79,955 | ₩79,955 | ₩78,964 | ₩79,727 | -0.28% | 9천 |
|---|
| 2025.12.15 | ₩77,626 | ₩79,834 | ₩77,372 | ₩79,366 | +2.24% | 1.1만 |
|---|
| 2025.12.12 | ₩77,519 | ₩78,911 | ₩76,970 | ₩77,091 | -0.55% | 1.1만 |
|---|
| 2025.12.11 | ₩74,829 | ₩78,268 | ₩74,829 | ₩77,465 | +3.52% | 9.2천 |
|---|
| 2025.12.10 | ₩74,012 | ₩76,234 | ₩73,825 | ₩74,963 | +1.28% | 3.2만 |
|---|
| 2025.12.09 | ₩71,603 | ₩74,789 | ₩71,603 | ₩74,119 | +3.51% | 1.4만 |
|---|
| 2025.12.08 | ₩71,041 | ₩71,603 | ₩70,479 | ₩71,577 | +0.75% | 8.3천 |
|---|
| 2025.12.05 | ₩70,733 | ₩71,336 | ₩70,733 | ₩71,336 | +0.85% | 6.2천 |
|---|
| 2025.12.04 | ₩71,296 | ₩71,951 | ₩70,774 | ₩71,724 | +0.60% | 1만 |
|---|
| 2025.12.03 | ₩70,640 | ₩71,777 | ₩70,640 | ₩71,777 | +1.61% | 3.5만 |
|---|
| 2025.12.02 | ₩70,774 | ₩70,774 | ₩69,997 | ₩69,997 | -1.10% | 5.5천 |
|---|
| 2025.12.01 | ₩70,011 | ₩70,265 | ₩69,797 | ₩70,171 | +0.23% | 6천 |
|---|
| 2025.11.28 | ₩69,743 | ₩70,492 | ₩69,743 | ₩70,492 | +1.07% | 3.4천 |
|---|
| 2025.11.26 | ₩70,198 | ₩70,961 | ₩69,823 | ₩69,823 | -0.53% | 6.6천 |
|---|
| 2025.11.25 | ₩68,993 | ₩70,305 | ₩68,819 | ₩69,556 | +0.81% | 8.2천 |
|---|
| 2025.11.24 | ₩70,064 | ₩70,064 | ₩68,472 | ₩69,167 | -1.28% | 6.9천 |
|---|
| 2025.11.21 | ₩67,588 | ₩70,934 | ₩67,588 | ₩70,934 | +4.95% | 1.5만 |
|---|
| 2025.11.20 | ₩68,070 | ₩68,164 | ₩67,588 | ₩67,722 | -0.51% | 7.2천 |
|---|
| 2025.11.19 | ₩67,655 | ₩68,418 | ₩67,588 | ₩67,735 | +0.12% | 6.1천 |
|---|
| 2025.11.18 | ₩67,842 | ₩67,842 | ₩67,842 | ₩67,842 | 0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩67,588 | ₩67,762 | ₩67,588 | ₩67,588 | 0.00% | 1.1만 |
|---|
| 2025.11.14 | ₩68,217 | ₩69,047 | ₩67,856 | ₩69,047 | +1.22% | 8.8천 |
|---|
| 2025.11.13 | ₩69,502 | ₩69,649 | ₩69,395 | ₩69,636 | +0.19% | 8.1천 |
|---|
| 2025.11.12 | ₩68,953 | ₩70,332 | ₩68,927 | ₩70,024 | +1.55% | 4.8천 |
|---|
| 2025.11.11 | ₩67,588 | ₩68,779 | ₩67,240 | ₩68,779 | +1.76% | 4.6천 |
|---|
| 2025.11.10 | ₩68,525 | ₩68,525 | ₩67,200 | ₩67,668 | -1.25% | 7.6천 |
|---|
| 2025.11.07 | ₩67,588 | ₩68,779 | ₩67,588 | ₩67,976 | +0.57% | 7.9천 |
|---|
| 2025.11.06 | ₩68,364 | ₩68,364 | ₩67,307 | ₩67,387 | -1.43% | 7.1천 |
|---|
| 2025.11.05 | ₩68,177 | ₩68,659 | ₩67,682 | ₩68,659 | +0.71% | 5.2천 |
|---|
| 2025.11.04 | ₩67,642 | ₩67,642 | ₩67,642 | ₩67,642 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩69,596 | ₩69,596 | ₩66,986 | ₩68,231 | -1.96% | 4.2천 |
|---|
| 2025.10.31 | ₩67,414 | ₩68,351 | ₩67,200 | ₩67,816 | +0.60% | 4.1천 |
|---|
| 2025.10.30 | ₩67,602 | ₩68,418 | ₩67,602 | ₩68,418 | +1.21% | 3.2천 |
|---|
| 2025.10.29 | ₩69,542 | ₩69,582 | ₩68,512 | ₩68,512 | -1.48% | 7.1천 |
|---|
| 2025.10.28 | ₩68,338 | ₩69,930 | ₩68,338 | ₩69,301 | +1.41% | 6천 |
|---|
| 2025.10.27 | ₩71,710 | ₩71,710 | ₩69,248 | ₩69,248 | -3.43% | 6.3천 |
|---|
| 2025.10.24 | ₩69,783 | ₩71,068 | ₩69,783 | ₩71,068 | +1.84% | 3.1천 |
|---|
| 2025.10.23 | ₩68,605 | ₩70,626 | ₩68,351 | ₩68,806 | +0.29% | 7.8천 |
|---|
| 2025.10.22 | ₩68,298 | ₩69,328 | ₩67,776 | ₩69,288 | +1.45% | 7.8천 |
|---|
| 2025.10.21 | ₩67,468 | ₩67,628 | ₩67,468 | ₩67,628 | +0.24% | 2.6천 |
|---|
| 2025.10.20 | ₩67,628 | ₩68,405 | ₩67,628 | ₩68,405 | +1.15% | 4.2천 |
|---|
| 2025.10.17 | ₩66,892 | ₩66,973 | ₩66,892 | ₩66,973 | +0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩68,070 | ₩68,070 | ₩66,678 | ₩66,919 | -1.69% | 1.4만 |
|---|
| 2025.10.15 | ₩69,863 | ₩70,118 | ₩69,569 | ₩69,636 | -0.33% | 5.7천 |
|---|
| 2025.10.14 | ₩67,976 | ₩69,301 | ₩67,976 | ₩69,301 | +1.95% | 4.9천 |
|---|
| 2025.10.13 | ₩67,414 | ₩67,936 | ₩66,986 | ₩67,468 | +0.08% | 4.7천 |
|---|
| 2025.10.10 | ₩70,265 | ₩70,573 | ₩66,986 | ₩67,133 | -4.46% | 1.1만 |
|---|