loading

Chemung Financial Corp 주식 (CHMG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $50.00 $50.00 $0.00 1,316.0 +0.20%
2025-07-02 $50.05 $49.36 $0.69 16,204.0 +0.22%
2025-07-01 $50.00 $48.37 $1.63 6,269.0 +2.72%
2025-06-30 $50.00 $48.47 $1.53 14,434.0 -0.31%
2025-06-27 $50.00 $47.94 $2.06 103,808.0 -0.61%
2025-06-26 $48.92 $46.92 $2.00 8,422.0 +4.37%
2025-06-25 $48.95 $46.55 $2.40 7,229.0 -1.33%
2025-06-24 $48.41 $43.20 $5.21 8,521.0 +0.00%
2025-06-23 $47.50 $46.21 $1.29 10,335.0 +1.60%
2025-06-20 $47.29 $46.55 $0.74 14,136.0 -0.51%
2025-06-18 $47.88 $46.65 $1.23 6,367.0 +1.64%
2025-06-17 $48.15 $46.23 $1.92 9,945.0 -2.18%
2025-06-16 $48.47 $46.56 $1.91 12,381.0 +0.23%
2025-06-13 $50.00 $47.05 $2.95 11,208.0 -2.58%
2025-06-12 $48.40 $47.69 $0.71 4,766.0 +0.83%
2025-06-11 $48.64 $47.88 $0.7575 8,189.0 +0.61%
2025-06-10 $48.16 $47.71 $0.445 4,117.0 +1.21%
2025-06-09 $47.74 $46.79 $0.9473 5,441.0 +1.01%
2025-06-06 $46.67 $46.10 $0.57 5,177.0 +1.13%
2025-06-05 $47.74 $45.55 $2.20 13,171.0 +0.72%
2025-06-04 $46.91 $45.65 $1.26 9,604.0 -2.18%
2025-06-03 $47.27 $46.80 $0.475 14,127.0 +0.75%

Chemung Financial Corp 주식 (CHMG) 연도별 가격 이력

이 심층 분석에서는 Chemung Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHMG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chemung Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Chemung Financial Corp 주식 (CHMG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $50.05 $48.37 $1.68 23,789.0 +3.16%
2025-06 $50.00 $43.20 $6.80 281,850.0 +3.41%
2025-05 $49.02 $43.55 $5.47 220,364.0 +5.71%
2025-04 $48.48 $40.71 $7.77 253,404.0 -6.79%
2025-03 $51.70 $46.30 $5.40 466,841.0 -7.90%
2025-02 $52.47 $50.00 $2.47 263,651.0 +2.18%
2025-01 $54.02 $43.91 $10.11 202,416.0 +3.56%

Chemung Financial Corp 주식 (CHMG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $55.73 $48.35 $7.38 306,871.0 -6.36%
2024-11 $52.70 $46.95 $5.76 303,114.0 +9.52%
2024-10 $48.76 $46.03 $2.73 274,928.0 -0.50%
2024-09 $49.16 $45.09 $4.07 261,848.0 +2.87%
2024-08 $48.78 $43.70 $5.08 221,265.0 -4.27%
2024-07 $51.28 $43.94 $7.34 354,816.0 +1.58%
2024-06 $48.70 $41.90 $6.80 186,311.0 +10.60%
2024-05 $44.00 $42.02 $1.98 127,831.0 +2.93%
2024-04 $45.45 $39.00 $6.45 170,898.0 -0.74%
2024-03 $43.30 $40.90 $2.40 115,284.0 -0.28%
2024-02 $46.76 $42.01 $4.75 126,324.0 -8.43%
2024-01 $50.48 $46.04 $4.45 176,994.0 -6.59%

Chemung Financial Corp 주식 (CHMG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $51.36 $46.40 $4.96 283,800.0 +7.79%
2023-11 $46.55 $40.97 $5.58 143,389.0 +11.92%
2023-10 $41.28 $38.75 $2.53 145,367.0 +4.22%
2023-09 $44.22 $38.64 $5.58 123,797.0 +0.81%
2023-08 $43.79 $39.03 $4.76 183,439.0 -7.90%
2023-07 $43.66 $36.98 $6.67 214,800.0 +11.06%
2023-06 $40.95 $35.39 $5.56 662,049.0 +8.50%
2023-05 $39.95 $33.72 $6.23 281,920.0 -11.83%
2023-04 $43.20 $39.62 $3.58 335,006.0 -3.25%
2023-03 $50.94 $41.25 $9.69 325,328.0 -17.46%
2023-02 $53.43 $49.79 $3.64 175,962.0 -3.38%
2023-01 $52.95 $44.57 $8.38 288,691.0 +13.45%
banks_regional DB
$29.12
price up icon 0.09%
banks_regional NWG
$13.32
price up icon 2.42%
banks_regional NU
$13.56
price up icon 0.74%
banks_regional LYG
$4.165
price up icon 3.23%
banks_regional MFG
$5.59
price up icon 0.09%
banks_regional USB
$47.89
price up icon 0.69%
자본화:     |  볼륨(24시간):