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 | ₩108,451 | ₩108,571 | ₩106,116 | ₩107,490 | -0.89% | 6.6만 |
| 2026.10.08 | ₩107,637 | ₩108,892 | ₩107,117 | ₩108,198 | +0.52% | 6.3만 |
| 2026.10.07 | ₩107,731 | ₩109,372 | ₩106,529 | ₩107,610 | -0.11% | 8.1만 |
| 2026.10.06 | ₩109,786 | ₩110,507 | ₩108,705 | ₩108,932 | -0.78% | 4.9만 |
| 2026.10.05 | ₩109,332 | ₩110,600 | ₩108,171 | ₩109,319 | -0.01% | 9.1만 |
| 2026.10.02 | ₩108,358 | ₩109,772 | ₩108,358 | ₩109,345 | +0.91% | 9.7만 |
| 2026.10.01 | ₩107,917 | ₩107,917 | ₩105,355 | ₩107,584 | -0.31% | 5.9만 |
| 2026.09.30 | ₩108,264 | ₩109,225 | ₩106,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,917 |
| -0.32% |
| 9.8만 |
| 2026.09.29 | ₩108,972 | ₩109,479 | ₩105,969 | ₩108,558 | -0.38% | 13.1만 |
|---|
| 2026.09.28 | ₩109,345 | ₩109,973 | ₩108,638 | ₩109,078 | -0.24% | 7.6만 |
|---|
| 2026.09.25 | ₩110,293 | ₩111,454 | ₩109,265 | ₩109,439 | -0.77% | 6.9만 |
|---|
| 2026.09.24 | ₩108,812 | ₩109,853 | ₩107,771 | ₩109,559 | +0.69% | 9.3만 |
|---|
| 2026.09.23 | ₩108,785 | ₩109,572 | ₩108,291 | ₩108,398 | -0.36% | 4.1만 |
|---|
| 2026.09.22 | ₩109,946 | ₩110,760 | ₩108,184 | ₩109,399 | -0.50% | 6.6만 |
|---|
| 2026.09.21 | ₩110,773 | ₩111,321 | ₩109,492 | ₩109,946 | -0.75% | 8만 |
|---|
| 2026.09.18 | ₩109,506 | ₩113,456 | ₩108,905 | ₩110,733 | +1.12% | 11.7만 |
|---|
| 2026.09.17 | ₩111,588 | ₩112,869 | ₩109,425 | ₩110,346 | -1.11% | 8.3만 |
|---|
| 2026.09.16 | ₩112,949 | ₩113,536 | ₩109,372 | ₩111,508 | -1.28% | 8.8만 |
|---|
| 2026.09.15 | ₩112,575 | ₩113,977 | ₩112,308 | ₩113,750 | +1.04% | 9.3만 |
|---|
| 2026.09.14 | ₩114,030 | ₩114,310 | ₩112,322 | ₩113,429 | -0.53% | 7.6만 |
|---|
| 2026.09.11 | ₩113,443 | ₩114,777 | ₩112,589 | ₩113,576 | +0.12% | 6만 |
|---|
| 2026.09.10 | ₩112,161 | ₩113,483 | ₩111,281 | ₩113,189 | +0.92% | 6.4만 |
|---|
| 2026.09.09 | ₩111,441 | ₩112,909 | ₩110,800 | ₩111,975 | +0.48% | 6만 |
|---|
| 2026.09.08 | ₩113,216 | ₩113,443 | ₩111,307 | ₩112,682 | -0.47% | 11.2만 |
|---|
| 2026.09.04 | ₩112,869 | ₩113,229 | ₩111,895 | ₩113,229 | +0.32% | 5.3만 |
|---|
| 2026.09.03 | ₩112,896 | ₩113,736 | ₩111,868 | ₩112,869 | -0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩108,598 | ₩113,096 | ₩106,703 | ₩111,975 | +3.11% | 10.5만 |
|---|
| 2026.09.01 | ₩108,505 | ₩109,893 | ₩106,463 | ₩106,623 | -1.73% | 2.9만 |
|---|
| 2026.08.31 | ₩108,344 | ₩108,785 | ₩107,610 | ₩108,198 | -0.14% | 5.3만 |
|---|
| 2026.08.28 | ₩109,679 | ₩110,306 | ₩108,465 | ₩108,905 | -0.71% | 3.8만 |
|---|
| 2026.08.27 | ₩107,744 | ₩109,586 | ₩106,783 | ₩108,745 | +0.93% | 7.1만 |
|---|
| 2026.08.26 | ₩110,613 | ₩110,613 | ₩107,343 | ₩107,917 | -2.44% | 6.9만 |
|---|
| 2026.08.25 | ₩110,146 | ₩110,507 | ₩108,158 | ₩110,240 | +0.08% | 5.1만 |
|---|
| 2026.08.24 | ₩109,919 | ₩112,202 | ₩109,919 | ₩110,213 | +0.27% | 4.8만 |
|---|
| 2026.08.21 | ₩110,680 | ₩111,227 | ₩109,052 | ₩110,346 | -0.30% | 4.9만 |
|---|
| 2026.08.20 | ₩108,171 | ₩110,733 | ₩107,891 | ₩110,373 | +2.04% | 3.5만 |
|---|
| 2026.08.19 | ₩111,801 | ₩111,801 | ₩108,478 | ₩108,958 | -2.54% | 5.3만 |
|---|
| 2026.08.18 | ₩109,612 | ₩112,282 | ₩108,011 | ₩111,654 | +1.86% | 3.5만 |
|---|
| 2026.08.17 | ₩111,454 | ₩112,428 | ₩110,493 | ₩110,493 | -0.86% | 3.9만 |
|---|
| 2026.08.14 | ₩111,761 | ₩113,082 | ₩111,494 | ₩112,001 | +0.21% | 2.9만 |
|---|
| 2026.08.13 | ₩111,895 | ₩112,976 | ₩110,827 | ₩111,494 | -0.36% | 2.7만 |
|---|
| 2026.08.12 | ₩110,466 | ₩111,654 | ₩110,039 | ₩111,000 | +0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩108,785 | ₩110,386 | ₩108,785 | ₩109,679 | +0.82% | 6만 |
|---|
| 2026.08.10 | ₩108,425 | ₩109,172 | ₩107,490 | ₩108,425 | 0.00% | 6만 |
|---|
| 2026.08.07 | ₩109,853 | ₩110,306 | ₩108,104 | ₩108,425 | -1.30% | 6.5만 |
|---|
| 2026.08.06 | ₩110,787 | ₩112,108 | ₩109,319 | ₩110,587 | -0.18% | 8만 |
|---|
| 2026.08.05 | ₩110,613 | ₩111,214 | ₩108,558 | ₩110,373 | -0.22% | 8.9만 |
|---|
| 2026.08.04 | ₩109,012 | ₩113,443 | ₩108,838 | ₩109,933 | +0.84% | 7.8만 |
|---|
| 2026.08.03 | ₩109,706 | ₩112,976 | ₩108,785 | ₩108,932 | -0.71% | 11만 |
|---|
| 2026.07.31 | ₩108,198 | ₩110,573 | ₩107,824 | ₩108,758 | +0.52% | 5.7만 |
|---|
| 2026.07.30 | ₩108,745 | ₩109,906 | ₩107,864 | ₩108,251 | -0.45% | 4.2만 |
|---|
| 2026.07.29 | ₩110,079 | ₩111,374 | ₩108,104 | ₩109,225 | -0.78% | 5.4만 |
|---|
| 2026.07.28 | ₩108,905 | ₩111,441 | ₩108,505 | ₩109,425 | +0.48% | 7.6만 |
|---|
| 2026.07.27 | ₩108,078 | ₩110,587 | ₩106,302 | ₩107,437 | -0.59% | 8만 |
|---|
| 2026.07.24 | ₩100,310 | ₩109,279 | ₩100,310 | ₩108,078 | +7.74% | 9.3만 |
|---|
| 2026.07.23 | ₩98,135 | ₩101,525 | ₩97,160 | ₩99,523 | +1.41% | 9.6만 |
|---|
| 2026.07.22 | ₩102,419 | ₩102,979 | ₩97,574 | ₩100,030 | -2.33% | 9.6만 |
|---|
| 2026.07.21 | ₩102,859 | ₩102,886 | ₩99,963 | ₩102,419 | -0.43% | 7.8만 |
|---|
| 2026.07.20 | ₩101,271 | ₩104,661 | ₩99,443 | ₩102,819 | +1.53% | 6만 |
|---|
| 2026.07.17 | ₩102,926 | ₩103,353 | ₩100,564 | ₩101,364 | -1.52% | 8.7만 |
|---|
| 2026.07.16 | ₩101,765 | ₩104,234 | ₩101,605 | ₩104,074 | +2.27% | 4.8만 |
|---|
| 2026.07.15 | ₩99,910 | ₩102,152 | ₩99,189 | ₩101,444 | +1.54% | 9.3만 |
|---|
| 2026.07.14 | ₩99,656 | ₩101,965 | ₩99,656 | ₩99,776 | +0.12% | 5.3만 |
|---|
| 2026.07.13 | ₩99,576 | ₩101,591 | ₩99,362 | ₩99,963 | +0.39% | 9.9만 |
|---|
| 2026.07.10 | ₩99,162 | ₩100,724 | ₩98,175 | ₩100,177 | +1.02% | 4만 |
|---|
| 2026.07.09 | ₩97,667 | ₩99,963 | ₩97,214 | ₩99,790 | +2.17% | 8.1만 |
|---|
| 2026.07.08 | ₩99,096 | ₩102,339 | ₩96,560 | ₩97,667 | -1.44% | 9.3만 |
|---|
| 2026.07.07 | ₩98,028 | ₩100,670 | ₩98,028 | ₩99,202 | +1.20% | 6.5만 |
|---|
| 2026.07.06 | ₩98,762 | ₩100,630 | ₩97,828 | ₩99,736 | +0.99% | 4만 |
|---|
| 2026.07.02 | ₩102,299 | ₩102,299 | ₩98,895 | ₩99,429 | -2.80% | 2.8만 |
|---|
| 2026.07.01 | ₩99,443 | ₩102,125 | ₩99,296 | ₩101,805 | +2.38% | 1.9만 |
|---|
| 2026.06.30 | ₩98,882 | ₩99,549 | ₩98,055 | ₩99,536 | +0.66% | 1.7만 |
|---|
| 2026.06.29 | ₩100,604 | ₩100,604 | ₩96,386 | ₩99,563 | -1.03% | 2.8만 |
|---|
| 2026.06.26 | ₩99,336 | ₩101,097 | ₩97,320 | ₩100,871 | +1.55% | 8.5만 |
|---|
| 2026.06.25 | ₩99,229 | ₩100,243 | ₩98,121 | ₩99,202 | -0.03% | 2.9만 |
|---|
| 2026.06.24 | ₩97,828 | ₩99,403 | ₩97,080 | ₩99,296 | +1.50% | 4.5만 |
|---|
| 2026.06.23 | ₩95,372 | ₩99,015 | ₩95,372 | ₩98,228 | +2.99% | 3.1만 |
|---|
| 2026.06.22 | ₩94,785 | ₩96,026 | ₩93,557 | ₩95,359 | +0.61% | 3.9만 |
|---|
| 2026.06.18 | ₩94,691 | ₩96,800 | ₩92,809 | ₩94,718 | +0.03% | 11.1만 |
|---|
| 2026.06.17 | ₩94,718 | ₩95,959 | ₩92,556 | ₩93,757 | -1.01% | 6.2만 |
|---|
| 2026.06.16 | ₩94,972 | ₩96,573 | ₩94,464 | ₩95,105 | +0.14% | 5.7만 |
|---|
| 2026.06.15 | ₩97,160 | ₩97,427 | ₩94,091 | ₩94,091 | -3.16% | 2만 |
|---|
| 2026.06.12 | ₩96,960 | ₩97,868 | ₩96,026 | ₩96,773 | -0.19% | 3.3만 |
|---|
| 2026.06.11 | ₩97,027 | ₩98,548 | ₩95,532 | ₩96,640 | -0.40% | 4.1만 |
|---|
| 2026.06.10 | ₩95,892 | ₩97,587 | ₩95,505 | ₩96,400 | +0.53% | 5.8만 |
|---|
| 2026.06.09 | ₩95,559 | ₩97,561 | ₩95,145 | ₩95,385 | -0.18% | 4만 |
|---|
| 2026.06.08 | ₩95,025 | ₩97,494 | ₩94,091 | ₩95,332 | +0.32% | 5.5만 |
|---|
| 2026.06.05 | ₩93,076 | ₩96,506 | ₩91,688 | ₩94,798 | +1.85% | 6만 |
|---|
| 2026.06.04 | ₩91,315 | ₩93,423 | ₩90,888 | ₩93,116 | +1.97% | 5.4만 |
|---|
| 2026.06.03 | ₩92,329 | ₩92,689 | ₩90,033 | ₩90,114 | -2.40% | 5.3만 |
|---|
| 2026.06.02 | ₩91,021 | ₩92,983 | ₩90,821 | ₩92,422 | +1.54% | 5.2만 |
|---|
| 2026.06.01 | ₩91,555 | ₩92,356 | ₩89,339 | ₩91,688 | +0.15% | 6.7만 |
|---|
| 2026.05.29 | ₩92,916 | ₩93,223 | ₩91,408 | ₩91,662 | -1.35% | 4.1만 |
|---|
| 2026.05.28 | ₩91,688 | ₩92,903 | ₩89,353 | ₩92,583 | +0.98% | 2.5만 |
|---|
| 2026.05.27 | ₩93,290 | ₩93,904 | ₩91,155 | ₩91,875 | -1.52% | 3.9만 |
|---|
| 2026.05.26 | ₩92,115 | ₩93,690 | ₩90,941 | ₩92,956 | +0.91% | 7.3만 |
|---|
| 2026.05.22 | ₩92,649 | ₩92,649 | ₩91,074 | ₩92,009 | -0.69% | 4.4만 |
|---|
| 2026.05.21 | ₩90,407 | ₩91,849 | ₩89,486 | ₩91,849 | +1.59% | 3.4만 |
|---|
| 2026.05.20 | ₩89,913 | ₩91,168 | ₩89,219 | ₩90,741 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩87,658 | ₩90,687 | ₩86,750 | ₩89,553 | +2.16% | 6.5만 |
|---|
| 2026.05.18 | ₩87,044 | ₩89,446 | ₩87,044 | ₩88,379 | +1.53% | 5.2만 |
|---|
| 2026.05.15 | ₩88,645 | ₩88,806 | ₩86,790 | ₩87,431 | -1.37% | 4.2만 |
|---|
| 2026.05.14 | ₩88,285 | ₩90,154 | ₩88,085 | ₩89,153 | +0.98% | 5.8만 |
|---|
| 2026.05.13 | ₩86,750 | ₩88,739 | ₩86,750 | ₩88,592 | +2.12% | 4.4만 |
|---|
| 2026.05.12 | ₩89,513 | ₩90,220 | ₩87,538 | ₩87,538 | -2.21% | 7.8만 |
|---|
| 2026.05.11 | ₩91,662 | ₩91,662 | ₩86,750 | ₩89,526 | -2.33% | 4.2만 |
|---|
| 2026.05.08 | ₩91,568 | ₩91,969 | ₩88,992 | ₩90,754 | -0.89% | 3.1만 |
|---|
| 2026.05.07 | ₩89,953 | ₩92,623 | ₩89,713 | ₩91,955 | +2.23% | 3.4만 |
|---|
| 2026.05.06 | ₩91,115 | ₩91,115 | ₩88,752 | ₩89,486 | -1.79% | 2.1만 |
|---|
| 2026.05.05 | ₩88,565 | ₩91,542 | ₩87,765 | ₩89,913 | +1.52% | 3.2만 |
|---|
| 2026.05.04 | ₩88,072 | ₩93,423 | ₩86,977 | ₩87,751 | -0.36% | 2.9만 |
|---|
| 2026.05.01 | ₩88,685 | ₩90,407 | ₩86,964 | ₩88,205 | -0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩89,126 | ₩90,794 | ₩88,152 | ₩88,632 | -0.55% | 1.6만 |
|---|
| 2026.04.29 | ₩90,260 | ₩90,754 | ₩87,644 | ₩89,193 | -1.18% | 3.5만 |
|---|
| 2026.04.28 | ₩90,127 | ₩91,008 | ₩87,698 | ₩90,327 | +0.22% | 1.9만 |
|---|
| 2026.04.27 | ₩86,884 | ₩90,167 | ₩86,750 | ₩90,100 | +3.70% | 2만 |
|---|
| 2026.04.24 | ₩87,751 | ₩89,193 | ₩87,084 | ₩89,193 | +1.64% | 8.7천 |
|---|
| 2026.04.23 | ₩88,192 | ₩89,433 | ₩87,538 | ₩88,485 | +0.33% | 4.3천 |
|---|
| 2026.04.22 | ₩87,751 | ₩91,555 | ₩87,751 | ₩88,712 | +1.10% | 1.1만 |
|---|
| 2026.04.21 | ₩92,636 | ₩92,636 | ₩85,936 | ₩88,819 | -4.12% | 2만 |
|---|
| 2026.04.20 | ₩85,856 | ₩94,531 | ₩85,856 | ₩90,687 | +5.63% | 3.2만 |
|---|
| 2026.04.17 | ₩85,749 | ₩85,749 | ₩82,746 | ₩83,841 | -2.23% | 1.2만 |
|---|
| 2026.04.16 | ₩78,249 | ₩86,070 | ₩76,861 | ₩79,143 | +1.14% | 7.8천 |
|---|
| 2026.04.15 | ₩78,743 | ₩79,263 | ₩78,743 | ₩79,010 | +0.34% | 2.9천 |
|---|
| 2026.04.14 | ₩78,743 | ₩78,743 | ₩78,743 | ₩78,743 | 0.00% | 2.5천 |
|---|
| 2026.04.13 | ₩77,275 | ₩78,969 | ₩75,219 | ₩78,969 | +2.19% | 4.3천 |
|---|
| 2026.04.10 | ₩79,610 | ₩79,610 | ₩77,141 | ₩78,289 | -1.66% | 4.6천 |
|---|
| 2026.04.09 | ₩76,861 | ₩80,077 | ₩74,739 | ₩80,077 | +4.18% | 8.5천 |
|---|
| 2026.04.08 | ₩76,514 | ₩77,875 | ₩76,514 | ₩77,875 | +1.78% | 8.6천 |
|---|
| 2026.04.07 | ₩73,925 | ₩74,472 | ₩73,925 | ₩74,472 | +0.74% | 4.6천 |
|---|
| 2026.04.06 | ₩71,642 | ₩73,604 | ₩71,389 | ₩72,723 | +1.51% | 5.6천 |
|---|
| 2026.04.02 | ₩71,482 | ₩71,496 | ₩71,456 | ₩71,496 | +0.02% | 3천 |
|---|
| 2026.04.01 | ₩72,243 | ₩73,444 | ₩71,375 | ₩71,629 | -0.85% | 4.2천 |
|---|
| 2026.03.31 | ₩72,737 | ₩73,271 | ₩71,509 | ₩71,829 | -1.25% | 1.3만 |
|---|
| 2026.03.30 | ₩72,470 | ₩74,872 | ₩72,470 | ₩73,751 | +1.77% | 7.3천 |
|---|
| 2026.03.27 | ₩72,256 | ₩72,256 | ₩71,509 | ₩71,509 | -1.03% | 2.8천 |
|---|
| 2026.03.26 | ₩71,135 | ₩73,137 | ₩71,135 | ₩72,737 | +2.25% | 3.5천 |
|---|
| 2026.03.25 | ₩75,967 | ₩75,967 | ₩71,135 | ₩71,135 | -6.36% | 4.8천 |
|---|
| 2026.03.24 | ₩74,071 | ₩74,071 | ₩70,935 | ₩70,935 | -4.23% | 5.4천 |
|---|
| 2026.03.23 | ₩70,815 | ₩73,191 | ₩70,815 | ₩73,191 | +3.35% | 6.3천 |
|---|
| 2026.03.20 | ₩68,599 | ₩70,962 | ₩68,546 | ₩70,962 | +3.44% | 1.8만 |
|---|
| 2026.03.19 | ₩67,145 | ₩69,280 | ₩67,145 | ₩68,599 | +2.17% | 7.3천 |
|---|
| 2026.03.18 | ₩68,252 | ₩68,733 | ₩68,132 | ₩68,399 | +0.22% | 9.7천 |
|---|
| 2026.03.17 | ₩71,042 | ₩71,202 | ₩69,013 | ₩69,027 | -2.84% | 5.5천 |
|---|
| 2026.03.16 | ₩70,802 | ₩72,029 | ₩70,802 | ₩71,135 | +0.47% | 3천 |
|---|
| 2026.03.13 | ₩73,925 | ₩73,925 | ₩70,201 | ₩71,536 | -3.23% | 6.8천 |
|---|
| 2026.03.12 | ₩70,281 | ₩72,016 | ₩70,028 | ₩72,016 | +2.47% | 7.4천 |
|---|
| 2026.03.11 | ₩71,002 | ₩71,015 | ₩70,735 | ₩70,735 | -0.38% | 3.5천 |
|---|
| 2026.03.10 | ₩73,684 | ₩73,684 | ₩71,269 | ₩71,269 | -3.28% | 4.1천 |
|---|
| 2026.03.09 | ₩73,778 | ₩74,498 | ₩70,735 | ₩73,204 | -0.78% | 9.2천 |
|---|
| 2026.03.06 | ₩72,630 | ₩73,804 | ₩72,069 | ₩73,324 | +0.96% | 1만 |
|---|
| 2026.03.05 | ₩74,338 | ₩74,352 | ₩73,804 | ₩73,804 | -0.72% | 6.6천 |
|---|
| 2026.03.04 | ₩75,206 | ₩75,900 | ₩75,206 | ₩75,900 | +0.92% | 3.3천 |
|---|
| 2026.03.03 | ₩74,098 | ₩75,233 | ₩74,098 | ₩74,125 | +0.04% | 4천 |
|---|
| 2026.03.02 | ₩73,871 | ₩75,499 | ₩73,871 | ₩74,992 | +1.52% | 5.6천 |
|---|
| 2026.02.27 | ₩77,395 | ₩77,395 | ₩74,098 | ₩74,098 | -4.26% | 9.8천 |
|---|
| 2026.02.26 | ₩76,073 | ₩77,475 | ₩75,313 | ₩77,475 | +1.84% | 7.3천 |
|---|
| 2026.02.25 | ₩75,726 | ₩77,048 | ₩74,792 | ₩76,741 | +1.34% | 5.3천 |
|---|
| 2026.02.24 | ₩75,486 | ₩75,900 | ₩74,338 | ₩74,952 | -0.71% | 2.4천 |
|---|
| 2026.02.23 | ₩78,796 | ₩78,796 | ₩75,206 | ₩75,206 | -4.56% | 6.7천 |
|---|
| 2026.02.20 | ₩78,249 | ₩78,876 | ₩78,129 | ₩78,422 | +0.22% | 4.2천 |
|---|
| 2026.02.19 | ₩78,022 | ₩79,090 | ₩77,862 | ₩78,863 | +1.08% | 4천 |
|---|
| 2026.02.18 | ₩79,023 | ₩79,023 | ₩77,435 | ₩78,716 | -0.39% | 4.6천 |
|---|
| 2026.02.17 | ₩79,890 | ₩80,251 | ₩79,063 | ₩79,063 | -1.04% | 9.3천 |
|---|
| 2026.02.13 | ₩81,212 | ₩81,212 | ₩79,330 | ₩79,330 | -2.32% | 2.6천 |
|---|
| 2026.02.12 | ₩80,451 | ₩81,732 | ₩79,744 | ₩80,985 | +0.66% | 8.5천 |
|---|
| 2026.02.11 | ₩81,946 | ₩82,880 | ₩80,438 | ₩80,451 | -1.82% | 4.2천 |
|---|
| 2026.02.10 | ₩86,337 | ₩86,483 | ₩83,494 | ₩83,494 | -3.29% | 1.7만 |
|---|
| 2026.02.09 | ₩86,350 | ₩87,418 | ₩85,456 | ₩86,750 | +0.46% | 1.1만 |
|---|
| 2026.02.06 | ₩86,056 | ₩86,750 | ₩85,416 | ₩85,950 | -0.12% | 1.6만 |
|---|
| 2026.02.05 | ₩84,882 | ₩85,749 | ₩84,481 | ₩85,522 | +0.75% | 9.5천 |
|---|
| 2026.02.04 | ₩81,519 | ₩84,108 | ₩81,519 | ₩84,081 | +3.14% | 1.4만 |
|---|
| 2026.02.03 | ₩83,027 | ₩83,467 | ₩80,331 | ₩81,545 | -1.78% | 8.5천 |
|---|
| 2026.02.02 | ₩81,745 | ₩83,667 | ₩81,412 | ₩82,426 | +0.83% | 9.1천 |
|---|
| 2026.01.30 | ₩79,357 | ₩82,186 | ₩79,357 | ₩81,105 | +2.20% | 9.3천 |
|---|
| 2026.01.29 | ₩78,929 | ₩80,171 | ₩78,302 | ₩80,171 | +1.57% | 1.1만 |
|---|
| 2026.01.28 | ₩80,077 | ₩80,077 | ₩77,982 | ₩77,982 | -2.62% | 1.1만 |
|---|
| 2026.01.27 | ₩76,941 | ₩78,889 | ₩76,941 | ₩78,889 | +2.53% | 4.4천 |
|---|
| 2026.01.26 | ₩76,447 | ₩78,102 | ₩76,073 | ₩76,981 | +0.70% | 6천 |
|---|
| 2026.01.23 | ₩77,408 | ₩77,408 | ₩75,806 | ₩75,806 | -2.07% | 9.7천 |
|---|
| 2026.01.22 | ₩77,221 | ₩78,342 | ₩76,981 | ₩78,009 | +1.02% | 4.4천 |
|---|
| 2026.01.21 | ₩73,698 | ₩76,247 | ₩73,698 | ₩76,247 | +3.46% | 5.1천 |
|---|
| 2026.01.20 | ₩74,111 | ₩74,111 | ₩72,443 | ₩72,443 | -2.25% | 5.1천 |
|---|
| 2026.01.16 | ₩75,299 | ₩75,299 | ₩73,724 | ₩73,724 | -2.09% | 5.1천 |
|---|
| 2026.01.15 | ₩74,445 | ₩77,688 | ₩74,445 | ₩75,713 | +1.70% | 5.3천 |
|---|
| 2026.01.14 | ₩72,523 | ₩74,218 | ₩72,403 | ₩74,205 | +2.32% | 5.4천 |
|---|
| 2026.01.13 | ₩72,643 | ₩74,312 | ₩72,470 | ₩72,470 | -0.24% | 5.3천 |
|---|
| 2026.01.12 | ₩72,403 | ₩73,658 | ₩72,256 | ₩72,256 | -0.20% | 3.7천 |
|---|
| 2026.01.09 | ₩71,696 | ₩72,123 | ₩71,696 | ₩72,069 | +0.52% | 3.8천 |
|---|
| 2026.01.08 | ₩71,602 | ₩73,057 | ₩71,602 | ₩72,430 | +1.16% | 6.5천 |
|---|
| 2026.01.07 | ₩72,403 | ₩73,791 | ₩71,229 | ₩71,602 | -1.11% | 7.3천 |
|---|
| 2026.01.06 | ₩72,844 | ₩74,192 | ₩72,069 | ₩73,324 | +0.66% | 1.3만 |
|---|
| 2026.01.05 | ₩73,324 | ₩73,831 | ₩72,710 | ₩73,391 | +0.09% | 8천 |
|---|
| 2026.01.02 | ₩74,485 | ₩74,485 | ₩72,670 | ₩72,737 | -2.35% | 6.9천 |
|---|
| 2025.12.31 | ₩74,472 | ₩76,180 | ₩73,511 | ₩74,472 | 0.00% | 7.8천 |
|---|
| 2025.12.30 | ₩74,472 | ₩74,472 | ₩74,472 | ₩74,472 | 0.00% | 2.8천 |
|---|
| 2025.12.29 | ₩74,645 | ₩74,645 | ₩74,352 | ₩74,472 | -0.23% | 3.3천 |
|---|
| 2025.12.26 | ₩74,178 | ₩74,178 | ₩73,618 | ₩73,738 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩73,431 | ₩73,471 | ₩73,431 | ₩73,471 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩74,245 | ₩74,325 | ₩73,257 | ₩73,364 | -1.19% | 5.6천 |
|---|
| 2025.12.22 | ₩77,021 | ₩77,021 | ₩71,843 | ₩75,086 | -2.51% | 9.5천 |
|---|
| 2025.12.19 | ₩80,624 | ₩80,624 | ₩77,008 | ₩77,154 | -4.30% | 1.5만 |
|---|
| 2025.12.18 | ₩80,077 | ₩81,145 | ₩79,890 | ₩80,865 | +0.98% | 9.6천 |
|---|
| 2025.12.17 | ₩79,290 | ₩79,970 | ₩79,290 | ₩79,570 | +0.35% | 5.3천 |
|---|
| 2025.12.16 | ₩79,730 | ₩79,730 | ₩78,743 | ₩79,503 | -0.28% | 9천 |
|---|
| 2025.12.15 | ₩77,408 | ₩79,610 | ₩77,154 | ₩79,143 | +2.24% | 1.1만 |
|---|
| 2025.12.12 | ₩77,301 | ₩78,689 | ₩76,754 | ₩76,874 | -0.55% | 1.1만 |
|---|
| 2025.12.11 | ₩74,619 | ₩78,049 | ₩74,619 | ₩77,248 | +3.52% | 9.2천 |
|---|
| 2025.12.10 | ₩73,804 | ₩76,020 | ₩73,618 | ₩74,752 | +1.28% | 3.2만 |
|---|
| 2025.12.09 | ₩71,402 | ₩74,579 | ₩71,402 | ₩73,911 | +3.51% | 1.4만 |
|---|
| 2025.12.08 | ₩70,842 | ₩71,402 | ₩70,281 | ₩71,375 | +0.75% | 8.3천 |
|---|
| 2025.12.05 | ₩70,535 | ₩71,135 | ₩70,535 | ₩71,135 | +0.85% | 6.2천 |
|---|
| 2025.12.04 | ₩71,095 | ₩71,749 | ₩70,575 | ₩71,522 | +0.60% | 1만 |
|---|
| 2025.12.03 | ₩70,441 | ₩71,576 | ₩70,441 | ₩71,576 | +1.61% | 3.5만 |
|---|
| 2025.12.02 | ₩70,575 | ₩70,575 | ₩69,801 | ₩69,801 | -1.10% | 5.5천 |
|---|
| 2025.12.01 | ₩69,814 | ₩70,068 | ₩69,600 | ₩69,974 | +0.23% | 6천 |
|---|
| 2025.11.28 | ₩69,547 | ₩70,294 | ₩69,547 | ₩70,294 | +1.07% | 3.4천 |
|---|
| 2025.11.26 | ₩70,001 | ₩70,762 | ₩69,627 | ₩69,627 | -0.53% | 6.6천 |
|---|
| 2025.11.25 | ₩68,800 | ₩70,108 | ₩68,626 | ₩69,360 | +0.81% | 8.2천 |
|---|
| 2025.11.24 | ₩69,867 | ₩69,867 | ₩68,279 | ₩68,973 | -1.28% | 6.9천 |
|---|
| 2025.11.21 | ₩67,398 | ₩70,735 | ₩67,398 | ₩70,735 | +4.95% | 1.5만 |
|---|
| 2025.11.20 | ₩67,879 | ₩67,972 | ₩67,398 | ₩67,532 | -0.51% | 7.2천 |
|---|
| 2025.11.19 | ₩67,465 | ₩68,226 | ₩67,398 | ₩67,545 | +0.12% | 6.1천 |
|---|
| 2025.11.18 | ₩67,652 | ₩67,652 | ₩67,652 | ₩67,652 | 0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩67,398 | ₩67,572 | ₩67,398 | ₩67,398 | 0.00% | 1.1만 |
|---|
| 2025.11.14 | ₩68,026 | ₩68,853 | ₩67,665 | ₩68,853 | +1.22% | 8.8천 |
|---|
| 2025.11.13 | ₩69,307 | ₩69,454 | ₩69,200 | ₩69,440 | +0.19% | 8.1천 |
|---|
| 2025.11.12 | ₩68,760 | ₩70,134 | ₩68,733 | ₩69,827 | +1.55% | 4.8천 |
|---|
| 2025.11.11 | ₩67,398 | ₩68,586 | ₩67,051 | ₩68,586 | +1.76% | 4.6천 |
|---|
| 2025.11.10 | ₩68,333 | ₩68,333 | ₩67,011 | ₩67,478 | -1.25% | 7.6천 |
|---|
| 2025.11.07 | ₩67,398 | ₩68,586 | ₩67,398 | ₩67,785 | +0.57% | 7.9천 |
|---|
| 2025.11.06 | ₩68,172 | ₩68,172 | ₩67,118 | ₩67,198 | -1.43% | 7.1천 |
|---|
| 2025.11.05 | ₩67,986 | ₩68,466 | ₩67,492 | ₩68,466 | +0.71% | 5.2천 |
|---|
| 2025.11.04 | ₩67,452 | ₩67,452 | ₩67,452 | ₩67,452 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩69,400 | ₩69,400 | ₩66,798 | ₩68,039 | -1.96% | 4.2천 |
|---|
| 2025.10.31 | ₩67,225 | ₩68,159 | ₩67,011 | ₩67,625 | +0.60% | 4.1천 |
|---|
| 2025.10.30 | ₩67,412 | ₩68,226 | ₩67,412 | ₩68,226 | +1.21% | 3.2천 |
|---|
| 2025.10.29 | ₩69,347 | ₩69,387 | ₩68,319 | ₩68,319 | -1.48% | 7.1천 |
|---|
| 2025.10.28 | ₩68,146 | ₩69,734 | ₩68,146 | ₩69,107 | +1.41% | 6천 |
|---|
| 2025.10.27 | ₩71,509 | ₩71,509 | ₩69,053 | ₩69,053 | -3.43% | 6.3천 |
|---|
| 2025.10.24 | ₩69,587 | ₩70,868 | ₩69,587 | ₩70,868 | +1.84% | 3.1천 |
|---|
| 2025.10.23 | ₩68,413 | ₩70,428 | ₩68,159 | ₩68,613 | +0.29% | 7.8천 |
|---|
| 2025.10.22 | ₩68,106 | ₩69,133 | ₩67,585 | ₩69,093 | +1.45% | 7.8천 |
|---|
| 2025.10.21 | ₩67,278 | ₩67,438 | ₩67,278 | ₩67,438 | +0.24% | 2.6천 |
|---|
| 2025.10.20 | ₩67,438 | ₩68,212 | ₩67,438 | ₩68,212 | +1.15% | 4.2천 |
|---|
| 2025.10.17 | ₩66,704 | ₩66,784 | ₩66,704 | ₩66,784 | +0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩67,879 | ₩67,879 | ₩66,491 | ₩66,731 | -1.69% | 1.4만 |
|---|
| 2025.10.15 | ₩69,667 | ₩69,921 | ₩69,374 | ₩69,440 | -0.33% | 5.7천 |
|---|
| 2025.10.14 | ₩67,785 | ₩69,107 | ₩67,785 | ₩69,107 | +1.95% | 4.9천 |
|---|
| 2025.10.13 | ₩67,225 | ₩67,745 | ₩66,798 | ₩67,278 | +0.08% | 4.7천 |
|---|
| 2025.10.10 | ₩70,068 | ₩70,375 | ₩66,798 | ₩66,945 | -4.46% | 1.1만 |
|---|