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 | ₩108,554 | ₩108,674 | ₩106,216 | ₩107,592 | -0.89% | 6.6만 |
| 2026.10.08 | ₩107,739 | ₩108,994 | ₩107,218 | ₩108,300 | +0.52% | 6.3만 |
| 2026.10.07 | ₩107,832 | ₩109,475 | ₩106,630 | ₩107,712 | -0.11% | 8.1만 |
| 2026.10.06 | ₩109,889 | ₩110,611 | ₩108,807 | ₩109,035 | -0.78% | 4.9만 |
| 2026.10.05 | ₩109,435 | ₩110,704 | ₩108,273 | ₩109,422 | -0.01% | 9.1만 |
| 2026.10.02 | ₩108,460 | ₩109,876 | ₩108,460 | ₩109,449 | +0.91% | 9.7만 |
| 2026.10.01 | ₩108,019 | ₩108,019 | ₩105,454 | ₩107,685 | -0.31% | 5.9만 |
| 2026.09.30 | ₩108,367 | ₩109,328 | ₩107,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,019 |
| -0.32% |
| 9.8만 |
| 2026.09.29 | ₩109,075 | ₩109,582 | ₩106,069 | ₩108,660 | -0.38% | 13.1만 |
|---|
| 2026.09.28 | ₩109,449 | ₩110,077 | ₩108,741 | ₩109,181 | -0.24% | 7.6만 |
|---|
| 2026.09.25 | ₩110,397 | ₩111,559 | ₩109,368 | ₩109,542 | -0.77% | 6.9만 |
|---|
| 2026.09.24 | ₩108,914 | ₩109,956 | ₩107,872 | ₩109,662 | +0.69% | 9.3만 |
|---|
| 2026.09.23 | ₩108,888 | ₩109,676 | ₩108,393 | ₩108,500 | -0.36% | 4.1만 |
|---|
| 2026.09.22 | ₩110,050 | ₩110,865 | ₩108,286 | ₩109,502 | -0.50% | 6.6만 |
|---|
| 2026.09.21 | ₩110,878 | ₩111,426 | ₩109,596 | ₩110,050 | -0.75% | 8만 |
|---|
| 2026.09.18 | ₩109,609 | ₩113,563 | ₩109,008 | ₩110,838 | +1.12% | 11.7만 |
|---|
| 2026.09.17 | ₩111,693 | ₩112,975 | ₩109,529 | ₩110,451 | -1.11% | 8.3만 |
|---|
| 2026.09.16 | ₩113,056 | ₩113,643 | ₩109,475 | ₩111,613 | -1.28% | 8.8만 |
|---|
| 2026.09.15 | ₩112,681 | ₩114,084 | ₩112,414 | ₩113,857 | +1.04% | 9.3만 |
|---|
| 2026.09.14 | ₩114,138 | ₩114,418 | ₩112,428 | ₩113,536 | -0.53% | 7.6만 |
|---|
| 2026.09.11 | ₩113,550 | ₩114,886 | ₩112,695 | ₩113,683 | +0.12% | 6만 |
|---|
| 2026.09.10 | ₩112,267 | ₩113,590 | ₩111,386 | ₩113,296 | +0.92% | 6.4만 |
|---|
| 2026.09.09 | ₩111,546 | ₩113,015 | ₩110,905 | ₩112,080 | +0.48% | 6만 |
|---|
| 2026.09.08 | ₩113,323 | ₩113,550 | ₩111,412 | ₩112,788 | -0.47% | 11.2만 |
|---|
| 2026.09.04 | ₩112,975 | ₩113,336 | ₩112,000 | ₩113,336 | +0.32% | 5.3만 |
|---|
| 2026.09.03 | ₩113,002 | ₩113,844 | ₩111,973 | ₩112,975 | -0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩108,701 | ₩113,202 | ₩106,804 | ₩112,080 | +3.11% | 10.5만 |
|---|
| 2026.09.01 | ₩108,607 | ₩109,996 | ₩106,563 | ₩106,723 | -1.73% | 2.9만 |
|---|
| 2026.08.31 | ₩108,447 | ₩108,888 | ₩107,712 | ₩108,300 | -0.14% | 5.3만 |
|---|
| 2026.08.28 | ₩109,783 | ₩110,410 | ₩108,567 | ₩109,008 | -0.71% | 3.8만 |
|---|
| 2026.08.27 | ₩107,846 | ₩109,689 | ₩106,884 | ₩108,848 | +0.93% | 7.1만 |
|---|
| 2026.08.26 | ₩110,718 | ₩110,718 | ₩107,445 | ₩108,019 | -2.44% | 6.9만 |
|---|
| 2026.08.25 | ₩110,250 | ₩110,611 | ₩108,260 | ₩110,344 | +0.08% | 5.1만 |
|---|
| 2026.08.24 | ₩110,023 | ₩112,307 | ₩110,023 | ₩110,317 | +0.27% | 4.8만 |
|---|
| 2026.08.21 | ₩110,785 | ₩111,332 | ₩109,155 | ₩110,451 | -0.30% | 4.9만 |
|---|
| 2026.08.20 | ₩108,273 | ₩110,838 | ₩107,993 | ₩110,477 | +2.04% | 3.5만 |
|---|
| 2026.08.19 | ₩111,907 | ₩111,907 | ₩108,580 | ₩109,061 | -2.54% | 5.3만 |
|---|
| 2026.08.18 | ₩109,716 | ₩112,388 | ₩108,113 | ₩111,760 | +1.86% | 3.5만 |
|---|
| 2026.08.17 | ₩111,559 | ₩112,535 | ₩110,598 | ₩110,598 | -0.86% | 3.9만 |
|---|
| 2026.08.14 | ₩111,867 | ₩113,189 | ₩111,599 | ₩112,107 | +0.21% | 2.9만 |
|---|
| 2026.08.13 | ₩112,000 | ₩113,082 | ₩110,931 | ₩111,599 | -0.36% | 2.7만 |
|---|
| 2026.08.12 | ₩110,571 | ₩111,760 | ₩110,143 | ₩111,105 | +0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩108,888 | ₩110,491 | ₩108,888 | ₩109,783 | +0.82% | 6만 |
|---|
| 2026.08.10 | ₩108,527 | ₩109,275 | ₩107,592 | ₩108,527 | 0.00% | 6만 |
|---|
| 2026.08.07 | ₩109,956 | ₩110,410 | ₩108,206 | ₩108,527 | -1.30% | 6.5만 |
|---|
| 2026.08.06 | ₩110,891 | ₩112,214 | ₩109,422 | ₩110,691 | -0.18% | 8만 |
|---|
| 2026.08.05 | ₩110,718 | ₩111,319 | ₩108,660 | ₩110,477 | -0.22% | 8.9만 |
|---|
| 2026.08.04 | ₩109,115 | ₩113,550 | ₩108,941 | ₩110,036 | +0.84% | 7.8만 |
|---|
| 2026.08.03 | ₩109,809 | ₩113,082 | ₩108,888 | ₩109,035 | -0.71% | 11만 |
|---|
| 2026.07.31 | ₩108,300 | ₩110,678 | ₩107,926 | ₩108,861 | +0.52% | 5.7만 |
|---|
| 2026.07.30 | ₩108,848 | ₩110,010 | ₩107,966 | ₩108,353 | -0.45% | 4.2만 |
|---|
| 2026.07.29 | ₩110,183 | ₩111,479 | ₩108,206 | ₩109,328 | -0.78% | 5.4만 |
|---|
| 2026.07.28 | ₩109,008 | ₩111,546 | ₩108,607 | ₩109,529 | +0.48% | 7.6만 |
|---|
| 2026.07.27 | ₩108,180 | ₩110,691 | ₩106,403 | ₩107,538 | -0.59% | 8만 |
|---|
| 2026.07.24 | ₩100,405 | ₩109,382 | ₩100,405 | ₩108,180 | +7.74% | 9.3만 |
|---|
| 2026.07.23 | ₩98,227 | ₩101,620 | ₩97,252 | ₩99,617 | +1.41% | 9.6만 |
|---|
| 2026.07.22 | ₩102,515 | ₩103,077 | ₩97,666 | ₩100,124 | -2.33% | 9.6만 |
|---|
| 2026.07.21 | ₩102,956 | ₩102,983 | ₩100,057 | ₩102,515 | -0.43% | 7.8만 |
|---|
| 2026.07.20 | ₩101,367 | ₩104,760 | ₩99,536 | ₩102,916 | +1.53% | 6만 |
|---|
| 2026.07.17 | ₩103,023 | ₩103,451 | ₩100,659 | ₩101,460 | -1.52% | 8.7만 |
|---|
| 2026.07.16 | ₩101,861 | ₩104,332 | ₩101,701 | ₩104,172 | +2.27% | 4.8만 |
|---|
| 2026.07.15 | ₩100,004 | ₩102,248 | ₩99,283 | ₩101,540 | +1.54% | 9.3만 |
|---|
| 2026.07.14 | ₩99,750 | ₩102,061 | ₩99,750 | ₩99,870 | +0.12% | 5.3만 |
|---|
| 2026.07.13 | ₩99,670 | ₩101,687 | ₩99,456 | ₩100,057 | +0.39% | 9.9만 |
|---|
| 2026.07.10 | ₩99,256 | ₩100,819 | ₩98,267 | ₩100,271 | +1.02% | 4만 |
|---|
| 2026.07.09 | ₩97,760 | ₩100,057 | ₩97,305 | ₩99,884 | +2.17% | 8.1만 |
|---|
| 2026.07.08 | ₩99,189 | ₩102,435 | ₩96,651 | ₩97,760 | -1.44% | 9.3만 |
|---|
| 2026.07.07 | ₩98,120 | ₩100,765 | ₩98,120 | ₩99,296 | +1.20% | 6.5만 |
|---|
| 2026.07.06 | ₩98,855 | ₩100,725 | ₩97,920 | ₩99,830 | +0.99% | 4만 |
|---|
| 2026.07.02 | ₩102,395 | ₩102,395 | ₩98,989 | ₩99,523 | -2.80% | 2.8만 |
|---|
| 2026.07.01 | ₩99,536 | ₩102,222 | ₩99,389 | ₩101,901 | +2.38% | 1.9만 |
|---|
| 2026.06.30 | ₩98,975 | ₩99,643 | ₩98,147 | ₩99,630 | +0.66% | 1.7만 |
|---|
| 2026.06.29 | ₩100,699 | ₩100,699 | ₩96,477 | ₩99,657 | -1.03% | 2.8만 |
|---|
| 2026.06.26 | ₩99,430 | ₩101,193 | ₩97,412 | ₩100,966 | +1.55% | 8.5만 |
|---|
| 2026.06.25 | ₩99,323 | ₩100,338 | ₩98,214 | ₩99,296 | -0.03% | 2.9만 |
|---|
| 2026.06.24 | ₩97,920 | ₩99,496 | ₩97,172 | ₩99,389 | +1.50% | 4.5만 |
|---|
| 2026.06.23 | ₩95,462 | ₩99,109 | ₩95,462 | ₩98,321 | +2.99% | 3.1만 |
|---|
| 2026.06.22 | ₩94,874 | ₩96,117 | ₩93,645 | ₩95,449 | +0.61% | 3.9만 |
|---|
| 2026.06.18 | ₩94,781 | ₩96,891 | ₩92,897 | ₩94,807 | +0.03% | 11.1만 |
|---|
| 2026.06.17 | ₩94,807 | ₩96,050 | ₩92,643 | ₩93,846 | -1.01% | 6.2만 |
|---|
| 2026.06.16 | ₩95,061 | ₩96,664 | ₩94,554 | ₩95,195 | +0.14% | 5.7만 |
|---|
| 2026.06.15 | ₩97,252 | ₩97,519 | ₩94,180 | ₩94,180 | -3.16% | 2만 |
|---|
| 2026.06.12 | ₩97,052 | ₩97,960 | ₩96,117 | ₩96,865 | -0.19% | 3.3만 |
|---|
| 2026.06.11 | ₩97,118 | ₩98,641 | ₩95,622 | ₩96,731 | -0.40% | 4.1만 |
|---|
| 2026.06.10 | ₩95,983 | ₩97,680 | ₩95,596 | ₩96,491 | +0.53% | 5.8만 |
|---|
| 2026.06.09 | ₩95,649 | ₩97,653 | ₩95,235 | ₩95,475 | -0.18% | 4만 |
|---|
| 2026.06.08 | ₩95,115 | ₩97,586 | ₩94,180 | ₩95,422 | +0.32% | 5.5만 |
|---|
| 2026.06.05 | ₩93,164 | ₩96,597 | ₩91,775 | ₩94,888 | +1.85% | 6만 |
|---|
| 2026.06.04 | ₩91,401 | ₩93,512 | ₩90,973 | ₩93,204 | +1.97% | 5.4만 |
|---|
| 2026.06.03 | ₩92,416 | ₩92,777 | ₩90,118 | ₩90,199 | -2.40% | 5.3만 |
|---|
| 2026.06.02 | ₩91,107 | ₩93,071 | ₩90,907 | ₩92,510 | +1.54% | 5.2만 |
|---|
| 2026.06.01 | ₩91,641 | ₩92,443 | ₩89,424 | ₩91,775 | +0.15% | 6.7만 |
|---|
| 2026.05.29 | ₩93,004 | ₩93,311 | ₩91,494 | ₩91,748 | -1.35% | 4.1만 |
|---|
| 2026.05.28 | ₩91,775 | ₩92,991 | ₩89,437 | ₩92,670 | +0.98% | 2.5만 |
|---|
| 2026.05.27 | ₩93,378 | ₩93,993 | ₩91,241 | ₩91,962 | -1.52% | 3.9만 |
|---|
| 2026.05.26 | ₩92,202 | ₩93,779 | ₩91,027 | ₩93,044 | +0.91% | 7.3만 |
|---|
| 2026.05.22 | ₩92,737 | ₩92,737 | ₩91,160 | ₩92,096 | -0.69% | 4.4만 |
|---|
| 2026.05.21 | ₩90,493 | ₩91,935 | ₩89,571 | ₩91,935 | +1.59% | 3.4만 |
|---|
| 2026.05.20 | ₩89,998 | ₩91,254 | ₩89,304 | ₩90,826 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩87,741 | ₩90,773 | ₩86,832 | ₩89,638 | +2.16% | 6.5만 |
|---|
| 2026.05.18 | ₩87,126 | ₩89,531 | ₩87,126 | ₩88,462 | +1.53% | 5.2만 |
|---|
| 2026.05.15 | ₩88,729 | ₩88,889 | ₩86,872 | ₩87,514 | -1.37% | 4.2만 |
|---|
| 2026.05.14 | ₩88,368 | ₩90,239 | ₩88,168 | ₩89,237 | +0.98% | 5.8만 |
|---|
| 2026.05.13 | ₩86,832 | ₩88,823 | ₩86,832 | ₩88,676 | +2.12% | 4.4만 |
|---|
| 2026.05.12 | ₩89,597 | ₩90,305 | ₩87,620 | ₩87,620 | -2.21% | 7.8만 |
|---|
| 2026.05.11 | ₩91,748 | ₩91,748 | ₩86,832 | ₩89,611 | -2.33% | 4.2만 |
|---|
| 2026.05.08 | ₩91,655 | ₩92,055 | ₩89,076 | ₩90,840 | -0.89% | 3.1만 |
|---|
| 2026.05.07 | ₩90,038 | ₩92,710 | ₩89,798 | ₩92,042 | +2.23% | 3.4만 |
|---|
| 2026.05.06 | ₩91,201 | ₩91,201 | ₩88,836 | ₩89,571 | -1.79% | 2.1만 |
|---|
| 2026.05.05 | ₩88,649 | ₩91,628 | ₩87,847 | ₩89,998 | +1.52% | 3.2만 |
|---|
| 2026.05.04 | ₩88,155 | ₩93,512 | ₩87,059 | ₩87,834 | -0.36% | 2.9만 |
|---|
| 2026.05.01 | ₩88,769 | ₩90,493 | ₩87,046 | ₩88,288 | -0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩89,210 | ₩90,880 | ₩88,235 | ₩88,716 | -0.55% | 1.6만 |
|---|
| 2026.04.29 | ₩90,346 | ₩90,840 | ₩87,727 | ₩89,277 | -1.18% | 3.5만 |
|---|
| 2026.04.28 | ₩90,212 | ₩91,094 | ₩87,781 | ₩90,412 | +0.22% | 1.9만 |
|---|
| 2026.04.27 | ₩86,966 | ₩90,252 | ₩86,832 | ₩90,185 | +3.70% | 2만 |
|---|
| 2026.04.24 | ₩87,834 | ₩89,277 | ₩87,166 | ₩89,277 | +1.64% | 8.7천 |
|---|
| 2026.04.23 | ₩88,275 | ₩89,517 | ₩87,620 | ₩88,569 | +0.33% | 4.3천 |
|---|
| 2026.04.22 | ₩87,834 | ₩91,641 | ₩87,834 | ₩88,796 | +1.10% | 1.1만 |
|---|
| 2026.04.21 | ₩92,723 | ₩92,723 | ₩86,017 | ₩88,903 | -4.12% | 2만 |
|---|
| 2026.04.20 | ₩85,937 | ₩94,620 | ₩85,937 | ₩90,773 | +5.63% | 3.2만 |
|---|
| 2026.04.17 | ₩85,830 | ₩85,830 | ₩82,825 | ₩83,920 | -2.23% | 1.2만 |
|---|
| 2026.04.16 | ₩78,323 | ₩86,151 | ₩76,933 | ₩79,218 | +1.14% | 7.8천 |
|---|
| 2026.04.15 | ₩78,817 | ₩79,338 | ₩78,817 | ₩79,084 | +0.34% | 2.9천 |
|---|
| 2026.04.14 | ₩78,817 | ₩78,817 | ₩78,817 | ₩78,817 | 0.00% | 2.5천 |
|---|
| 2026.04.13 | ₩77,347 | ₩79,044 | ₩75,290 | ₩79,044 | +2.19% | 4.3천 |
|---|
| 2026.04.10 | ₩79,685 | ₩79,685 | ₩77,214 | ₩78,363 | -1.66% | 4.6천 |
|---|
| 2026.04.09 | ₩76,933 | ₩80,153 | ₩74,809 | ₩80,153 | +4.18% | 8.5천 |
|---|
| 2026.04.08 | ₩76,586 | ₩77,949 | ₩76,586 | ₩77,949 | +1.78% | 8.6천 |
|---|
| 2026.04.07 | ₩73,994 | ₩74,542 | ₩73,994 | ₩74,542 | +0.74% | 4.6천 |
|---|
| 2026.04.06 | ₩71,710 | ₩73,674 | ₩71,456 | ₩72,792 | +1.51% | 5.6천 |
|---|
| 2026.04.02 | ₩71,550 | ₩71,563 | ₩71,523 | ₩71,563 | +0.02% | 3천 |
|---|
| 2026.04.01 | ₩72,311 | ₩73,513 | ₩71,443 | ₩71,697 | -0.85% | 4.2천 |
|---|
| 2026.03.31 | ₩72,805 | ₩73,340 | ₩71,576 | ₩71,897 | -1.25% | 1.3만 |
|---|
| 2026.03.30 | ₩72,538 | ₩74,943 | ₩72,538 | ₩73,821 | +1.77% | 7.3천 |
|---|
| 2026.03.27 | ₩72,325 | ₩72,325 | ₩71,576 | ₩71,576 | -1.03% | 2.8천 |
|---|
| 2026.03.26 | ₩71,202 | ₩73,206 | ₩71,202 | ₩72,805 | +2.25% | 3.5천 |
|---|
| 2026.03.25 | ₩76,038 | ₩76,038 | ₩71,202 | ₩71,202 | -6.36% | 4.8천 |
|---|
| 2026.03.24 | ₩74,141 | ₩74,141 | ₩71,002 | ₩71,002 | -4.23% | 5.4천 |
|---|
| 2026.03.23 | ₩70,882 | ₩73,260 | ₩70,882 | ₩73,260 | +3.35% | 6.3천 |
|---|
| 2026.03.20 | ₩68,664 | ₩71,029 | ₩68,611 | ₩71,029 | +3.44% | 1.8만 |
|---|
| 2026.03.19 | ₩67,208 | ₩69,346 | ₩67,208 | ₩68,664 | +2.17% | 7.3천 |
|---|
| 2026.03.18 | ₩68,317 | ₩68,798 | ₩68,197 | ₩68,464 | +0.22% | 9.7천 |
|---|
| 2026.03.17 | ₩71,109 | ₩71,269 | ₩69,078 | ₩69,092 | -2.84% | 5.5천 |
|---|
| 2026.03.16 | ₩70,868 | ₩72,097 | ₩70,868 | ₩71,202 | +0.47% | 3천 |
|---|
| 2026.03.13 | ₩73,994 | ₩73,994 | ₩70,267 | ₩71,603 | -3.23% | 6.8천 |
|---|
| 2026.03.12 | ₩70,347 | ₩72,084 | ₩70,094 | ₩72,084 | +2.47% | 7.4천 |
|---|
| 2026.03.11 | ₩71,069 | ₩71,082 | ₩70,802 | ₩70,802 | -0.38% | 3.5천 |
|---|
| 2026.03.10 | ₩73,754 | ₩73,754 | ₩71,336 | ₩71,336 | -3.28% | 4.1천 |
|---|
| 2026.03.09 | ₩73,847 | ₩74,569 | ₩70,802 | ₩73,273 | -0.78% | 9.2천 |
|---|
| 2026.03.06 | ₩72,699 | ₩73,874 | ₩72,138 | ₩73,393 | +0.96% | 1만 |
|---|
| 2026.03.05 | ₩74,409 | ₩74,422 | ₩73,874 | ₩73,874 | -0.72% | 6.6천 |
|---|
| 2026.03.04 | ₩75,277 | ₩75,971 | ₩75,277 | ₩75,971 | +0.92% | 3.3천 |
|---|
| 2026.03.03 | ₩74,168 | ₩75,304 | ₩74,168 | ₩74,195 | +0.04% | 4천 |
|---|
| 2026.03.02 | ₩73,941 | ₩75,571 | ₩73,941 | ₩75,063 | +1.52% | 5.6천 |
|---|
| 2026.02.27 | ₩77,468 | ₩77,468 | ₩74,168 | ₩74,168 | -4.26% | 9.8천 |
|---|
| 2026.02.26 | ₩76,145 | ₩77,548 | ₩75,384 | ₩77,548 | +1.84% | 7.3천 |
|---|
| 2026.02.25 | ₩75,798 | ₩77,120 | ₩74,863 | ₩76,813 | +1.34% | 5.3천 |
|---|
| 2026.02.24 | ₩75,557 | ₩75,971 | ₩74,409 | ₩75,023 | -0.71% | 2.4천 |
|---|
| 2026.02.23 | ₩78,870 | ₩78,870 | ₩75,277 | ₩75,277 | -4.56% | 6.7천 |
|---|
| 2026.02.20 | ₩78,323 | ₩78,951 | ₩78,202 | ₩78,496 | +0.22% | 4.2천 |
|---|
| 2026.02.19 | ₩78,096 | ₩79,164 | ₩77,935 | ₩78,937 | +1.08% | 4천 |
|---|
| 2026.02.18 | ₩79,097 | ₩79,097 | ₩77,508 | ₩78,790 | -0.39% | 4.6천 |
|---|
| 2026.02.17 | ₩79,966 | ₩80,326 | ₩79,138 | ₩79,138 | -1.04% | 9.3천 |
|---|
| 2026.02.13 | ₩81,288 | ₩81,288 | ₩79,405 | ₩79,405 | -2.32% | 2.6천 |
|---|
| 2026.02.12 | ₩80,527 | ₩81,809 | ₩79,819 | ₩81,061 | +0.66% | 8.5천 |
|---|
| 2026.02.11 | ₩82,023 | ₩82,958 | ₩80,513 | ₩80,527 | -1.82% | 4.2천 |
|---|
| 2026.02.10 | ₩86,418 | ₩86,565 | ₩83,573 | ₩83,573 | -3.29% | 1.7만 |
|---|
| 2026.02.09 | ₩86,431 | ₩87,500 | ₩85,536 | ₩86,832 | +0.46% | 1.1만 |
|---|
| 2026.02.06 | ₩86,138 | ₩86,832 | ₩85,496 | ₩86,031 | -0.12% | 1.6만 |
|---|
| 2026.02.05 | ₩84,962 | ₩85,830 | ₩84,561 | ₩85,603 | +0.75% | 9.5천 |
|---|
| 2026.02.04 | ₩81,596 | ₩84,187 | ₩81,596 | ₩84,160 | +3.14% | 1.4만 |
|---|
| 2026.02.03 | ₩83,105 | ₩83,546 | ₩80,407 | ₩81,622 | -1.78% | 8.5천 |
|---|
| 2026.02.02 | ₩81,823 | ₩83,746 | ₩81,489 | ₩82,504 | +0.83% | 9.1천 |
|---|
| 2026.01.30 | ₩79,431 | ₩82,263 | ₩79,431 | ₩81,181 | +2.20% | 9.3천 |
|---|
| 2026.01.29 | ₩79,004 | ₩80,246 | ₩78,376 | ₩80,246 | +1.57% | 1.1만 |
|---|
| 2026.01.28 | ₩80,153 | ₩80,153 | ₩78,055 | ₩78,055 | -2.62% | 1.1만 |
|---|
| 2026.01.27 | ₩77,013 | ₩78,964 | ₩77,013 | ₩78,964 | +2.53% | 4.4천 |
|---|
| 2026.01.26 | ₩76,519 | ₩78,176 | ₩76,145 | ₩77,054 | +0.70% | 6천 |
|---|
| 2026.01.23 | ₩77,481 | ₩77,481 | ₩75,878 | ₩75,878 | -2.07% | 9.7천 |
|---|
| 2026.01.22 | ₩77,294 | ₩78,416 | ₩77,054 | ₩78,082 | +1.02% | 4.4천 |
|---|
| 2026.01.21 | ₩73,767 | ₩76,319 | ₩73,767 | ₩76,319 | +3.46% | 5.1천 |
|---|
| 2026.01.20 | ₩74,181 | ₩74,181 | ₩72,512 | ₩72,512 | -2.25% | 5.1천 |
|---|
| 2026.01.16 | ₩75,370 | ₩75,370 | ₩73,794 | ₩73,794 | -2.09% | 5.1천 |
|---|
| 2026.01.15 | ₩74,515 | ₩77,762 | ₩74,515 | ₩75,784 | +1.70% | 5.3천 |
|---|
| 2026.01.14 | ₩72,592 | ₩74,288 | ₩72,471 | ₩74,275 | +2.32% | 5.4천 |
|---|
| 2026.01.13 | ₩72,712 | ₩74,382 | ₩72,538 | ₩72,538 | -0.24% | 5.3천 |
|---|
| 2026.01.12 | ₩72,471 | ₩73,727 | ₩72,325 | ₩72,325 | -0.20% | 3.7천 |
|---|
| 2026.01.09 | ₩71,763 | ₩72,191 | ₩71,763 | ₩72,138 | +0.52% | 3.8천 |
|---|
| 2026.01.08 | ₩71,670 | ₩73,126 | ₩71,670 | ₩72,498 | +1.16% | 6.5천 |
|---|
| 2026.01.07 | ₩72,471 | ₩73,861 | ₩71,296 | ₩71,670 | -1.11% | 7.3천 |
|---|
| 2026.01.06 | ₩72,912 | ₩74,262 | ₩72,138 | ₩73,393 | +0.66% | 1.3만 |
|---|
| 2026.01.05 | ₩73,393 | ₩73,901 | ₩72,779 | ₩73,460 | +0.09% | 8천 |
|---|
| 2026.01.02 | ₩74,555 | ₩74,555 | ₩72,739 | ₩72,805 | -2.35% | 6.9천 |
|---|
| 2025.12.31 | ₩74,542 | ₩76,252 | ₩73,580 | ₩74,542 | 0.00% | 7.8천 |
|---|
| 2025.12.30 | ₩74,542 | ₩74,542 | ₩74,542 | ₩74,542 | 0.00% | 2.8천 |
|---|
| 2025.12.29 | ₩74,716 | ₩74,716 | ₩74,422 | ₩74,542 | -0.23% | 3.3천 |
|---|
| 2025.12.26 | ₩74,248 | ₩74,248 | ₩73,687 | ₩73,807 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩73,500 | ₩73,540 | ₩73,500 | ₩73,540 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩74,315 | ₩74,395 | ₩73,326 | ₩73,433 | -1.19% | 5.6천 |
|---|
| 2025.12.22 | ₩77,094 | ₩77,094 | ₩71,910 | ₩75,157 | -2.51% | 9.5천 |
|---|
| 2025.12.19 | ₩80,701 | ₩80,701 | ₩77,080 | ₩77,227 | -4.30% | 1.5만 |
|---|
| 2025.12.18 | ₩80,153 | ₩81,222 | ₩79,966 | ₩80,941 | +0.98% | 9.6천 |
|---|
| 2025.12.17 | ₩79,365 | ₩80,046 | ₩79,365 | ₩79,645 | +0.35% | 5.3천 |
|---|
| 2025.12.16 | ₩79,805 | ₩79,805 | ₩78,817 | ₩79,578 | -0.28% | 9천 |
|---|
| 2025.12.15 | ₩77,481 | ₩79,685 | ₩77,227 | ₩79,218 | +2.24% | 1.1만 |
|---|
| 2025.12.12 | ₩77,374 | ₩78,763 | ₩76,826 | ₩76,947 | -0.55% | 1.1만 |
|---|
| 2025.12.11 | ₩74,689 | ₩78,122 | ₩74,689 | ₩77,321 | +3.52% | 9.2천 |
|---|
| 2025.12.10 | ₩73,874 | ₩76,092 | ₩73,687 | ₩74,823 | +1.28% | 3.2만 |
|---|
| 2025.12.09 | ₩71,470 | ₩74,649 | ₩71,470 | ₩73,981 | +3.51% | 1.4만 |
|---|
| 2025.12.08 | ₩70,909 | ₩71,470 | ₩70,347 | ₩71,443 | +0.75% | 8.3천 |
|---|
| 2025.12.05 | ₩70,601 | ₩71,202 | ₩70,601 | ₩71,202 | +0.85% | 6.2천 |
|---|
| 2025.12.04 | ₩71,162 | ₩71,817 | ₩70,641 | ₩71,590 | +0.60% | 1만 |
|---|
| 2025.12.03 | ₩70,508 | ₩71,643 | ₩70,508 | ₩71,643 | +1.61% | 3.5만 |
|---|
| 2025.12.02 | ₩70,641 | ₩70,641 | ₩69,867 | ₩69,867 | -1.10% | 5.5천 |
|---|
| 2025.12.01 | ₩69,880 | ₩70,134 | ₩69,666 | ₩70,040 | +0.23% | 6천 |
|---|
| 2025.11.28 | ₩69,613 | ₩70,361 | ₩69,613 | ₩70,361 | +1.07% | 3.4천 |
|---|
| 2025.11.26 | ₩70,067 | ₩70,828 | ₩69,693 | ₩69,693 | -0.53% | 6.6천 |
|---|
| 2025.11.25 | ₩68,865 | ₩70,174 | ₩68,691 | ₩69,426 | +0.81% | 8.2천 |
|---|
| 2025.11.24 | ₩69,933 | ₩69,933 | ₩68,344 | ₩69,038 | -1.28% | 6.9천 |
|---|
| 2025.11.21 | ₩67,462 | ₩70,802 | ₩67,462 | ₩70,802 | +4.95% | 1.5만 |
|---|
| 2025.11.20 | ₩67,943 | ₩68,036 | ₩67,462 | ₩67,596 | -0.51% | 7.2천 |
|---|
| 2025.11.19 | ₩67,529 | ₩68,290 | ₩67,462 | ₩67,609 | +0.12% | 6.1천 |
|---|
| 2025.11.18 | ₩67,716 | ₩67,716 | ₩67,716 | ₩67,716 | 0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩67,462 | ₩67,636 | ₩67,462 | ₩67,462 | 0.00% | 1.1만 |
|---|
| 2025.11.14 | ₩68,090 | ₩68,918 | ₩67,729 | ₩68,918 | +1.22% | 8.8천 |
|---|
| 2025.11.13 | ₩69,372 | ₩69,519 | ₩69,265 | ₩69,506 | +0.19% | 8.1천 |
|---|
| 2025.11.12 | ₩68,825 | ₩70,200 | ₩68,798 | ₩69,893 | +1.55% | 4.8천 |
|---|
| 2025.11.11 | ₩67,462 | ₩68,651 | ₩67,115 | ₩68,651 | +1.76% | 4.6천 |
|---|
| 2025.11.10 | ₩68,397 | ₩68,397 | ₩67,075 | ₩67,542 | -1.25% | 7.6천 |
|---|
| 2025.11.07 | ₩67,462 | ₩68,651 | ₩67,462 | ₩67,849 | +0.57% | 7.9천 |
|---|
| 2025.11.06 | ₩68,237 | ₩68,237 | ₩67,181 | ₩67,262 | -1.43% | 7.1천 |
|---|
| 2025.11.05 | ₩68,050 | ₩68,531 | ₩67,555 | ₩68,531 | +0.71% | 5.2천 |
|---|
| 2025.11.04 | ₩67,515 | ₩67,515 | ₩67,515 | ₩67,515 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩69,466 | ₩69,466 | ₩66,861 | ₩68,103 | -1.96% | 4.2천 |
|---|
| 2025.10.31 | ₩67,288 | ₩68,223 | ₩67,075 | ₩67,689 | +0.60% | 4.1천 |
|---|
| 2025.10.30 | ₩67,475 | ₩68,290 | ₩67,475 | ₩68,290 | +1.21% | 3.2천 |
|---|
| 2025.10.29 | ₩69,412 | ₩69,452 | ₩68,384 | ₩68,384 | -1.48% | 7.1천 |
|---|
| 2025.10.28 | ₩68,210 | ₩69,800 | ₩68,210 | ₩69,172 | +1.41% | 6천 |
|---|
| 2025.10.27 | ₩71,576 | ₩71,576 | ₩69,118 | ₩69,118 | -3.43% | 6.3천 |
|---|
| 2025.10.24 | ₩69,653 | ₩70,935 | ₩69,653 | ₩70,935 | +1.84% | 3.1천 |
|---|
| 2025.10.23 | ₩68,477 | ₩70,494 | ₩68,223 | ₩68,678 | +0.29% | 7.8천 |
|---|
| 2025.10.22 | ₩68,170 | ₩69,199 | ₩67,649 | ₩69,159 | +1.45% | 7.8천 |
|---|
| 2025.10.21 | ₩67,342 | ₩67,502 | ₩67,342 | ₩67,502 | +0.24% | 2.6천 |
|---|
| 2025.10.20 | ₩67,502 | ₩68,277 | ₩67,502 | ₩68,277 | +1.15% | 4.2천 |
|---|
| 2025.10.17 | ₩66,767 | ₩66,847 | ₩66,767 | ₩66,847 | +0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩67,943 | ₩67,943 | ₩66,554 | ₩66,794 | -1.69% | 1.4만 |
|---|
| 2025.10.15 | ₩69,733 | ₩69,987 | ₩69,439 | ₩69,506 | -0.33% | 5.7천 |
|---|
| 2025.10.14 | ₩67,849 | ₩69,172 | ₩67,849 | ₩69,172 | +1.95% | 4.9천 |
|---|
| 2025.10.13 | ₩67,288 | ₩67,809 | ₩66,861 | ₩67,342 | +0.08% | 4.7천 |
|---|
| 2025.10.10 | ₩70,134 | ₩70,441 | ₩66,861 | ₩67,008 | -4.46% | 1.1만 |
|---|