시장 데이터를 불러오는 중
전체 종목
The Bancorp, Inc. - Common Stock 과거 주가
The Bancorp, Inc. - Common Stock · TBBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Bancorp, Inc. - Common Stock · TBBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,115 | ₩66,155 | ₩64,210 | ₩64,707 | -2.13% | 63만 |
| 2026.10.08 | ₩64,318 | ₩66,463 | ₩64,184 | ₩66,155 | +2.86% | 56.8만 |
| 2026.10.07 | ₩64,304 | ₩65,055 | ₩63,540 | ₩64,546 | +0.38% | 53.1만 |
| 2026.10.06 | ₩65,377 | ₩66,262 | ₩64,961 | ₩64,961 | -0.64% | 54.3만 |
| 2026.10.05 | ₩65,605 | ₩65,699 | ₩64,586 | ₩64,814 | -1.21% | 62.2만 |
| 2026.10.02 | ₩66,383 | ₩67,000 | ₩64,948 | ₩65,458 | -1.39% | 45.7만 |
| 2026.10.01 | ₩64,371 | ₩65,887 | ₩63,044 | ₩65,632 | +1.96% | 51.8만 |
| 2026.09.30 | ₩65,243 | ₩65,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,586 |
| -1.01% |
| 71.4만 |
| 2026.09.29 | ₩65,927 | ₩66,262 | ₩64,573 | ₩65,122 | -1.22% | 38.5만 |
|---|
| 2026.09.28 | ₩67,805 | ₩67,831 | ₩65,927 | ₩65,927 | -2.77% | 39.5만 |
|---|
| 2026.09.25 | ₩67,509 | ₩68,596 | ₩67,362 | ₩67,831 | +0.48% | 42.6만 |
|---|
| 2026.09.24 | ₩66,383 | ₩67,201 | ₩65,779 | ₩67,040 | +0.99% | 55.4만 |
|---|
| 2026.09.23 | ₩67,791 | ₩68,314 | ₩66,289 | ₩66,437 | -2.00% | 49.9만 |
|---|
| 2026.09.22 | ₩68,582 | ₩69,025 | ₩67,818 | ₩67,845 | -1.08% | 53.2만 |
|---|
| 2026.09.21 | ₩67,778 | ₩68,368 | ₩67,268 | ₩67,429 | -0.51% | 42.3만 |
|---|
| 2026.09.18 | ₩67,912 | ₩68,354 | ₩66,812 | ₩67,362 | -0.81% | 167.7만 |
|---|
| 2026.09.17 | ₩68,395 | ₩68,730 | ₩66,906 | ₩67,925 | -0.69% | 51.5만 |
|---|
| 2026.09.16 | ₩67,550 | ₩68,395 | ₩66,785 | ₩68,032 | +0.71% | 96.7만 |
|---|
| 2026.09.15 | ₩67,711 | ₩68,810 | ₩66,946 | ₩67,094 | -0.91% | 65.9만 |
|---|
| 2026.09.14 | ₩67,657 | ₩68,395 | ₩66,517 | ₩67,362 | -0.44% | 77만 |
|---|
| 2026.09.11 | ₩68,515 | ₩68,918 | ₩67,054 | ₩67,898 | -0.90% | 60만 |
|---|
| 2026.09.10 | ₩67,013 | ₩68,931 | ₩66,718 | ₩67,456 | +0.66% | 79.8만 |
|---|
| 2026.09.09 | ₩71,506 | ₩72,766 | ₩64,921 | ₩67,094 | -6.17% | 297만 |
|---|
| 2026.09.08 | ₩88,122 | ₩88,390 | ₩85,681 | ₩86,378 | -1.98% | 47.3만 |
|---|
| 2026.09.04 | ₩90,455 | ₩90,938 | ₩89,476 | ₩89,677 | -0.86% | 23.3만 |
|---|
| 2026.09.03 | ₩89,570 | ₩91,327 | ₩89,570 | ₩90,844 | +1.42% | 22.7만 |
|---|
| 2026.09.02 | ₩86,942 | ₩89,262 | ₩86,767 | ₩89,114 | +2.50% | 24.3만 |
|---|
| 2026.09.01 | ₩86,687 | ₩87,921 | ₩85,346 | ₩86,298 | -0.45% | 28.4만 |
|---|
| 2026.08.31 | ₩87,733 | ₩90,361 | ₩85,533 | ₩87,170 | -0.64% | 26.8만 |
|---|
| 2026.08.28 | ₩89,530 | ₩90,348 | ₩88,068 | ₩88,108 | -1.59% | 18.5만 |
|---|
| 2026.08.27 | ₩88,390 | ₩89,798 | ₩87,304 | ₩89,101 | +0.80% | 18.6만 |
|---|
| 2026.08.26 | ₩90,308 | ₩90,348 | ₩88,578 | ₩88,913 | -1.54% | 19.4만 |
|---|
| 2026.08.25 | ₩89,691 | ₩90,227 | ₩88,712 | ₩89,825 | +0.15% | 21만 |
|---|
| 2026.08.24 | ₩89,892 | ₩91,206 | ₩89,275 | ₩89,583 | -0.34% | 16.7만 |
|---|
| 2026.08.21 | ₩90,388 | ₩90,630 | ₩88,645 | ₩90,106 | -0.31% | 30.5만 |
|---|
| 2026.08.20 | ₩90,536 | ₩90,630 | ₩88,765 | ₩89,731 | -0.89% | 30.9만 |
|---|
| 2026.08.19 | ₩92,078 | ₩93,352 | ₩90,267 | ₩91,072 | -1.09% | 48.1만 |
|---|
| 2026.08.18 | ₩91,595 | ₩92,695 | ₩90,871 | ₩91,622 | +0.03% | 26.3만 |
|---|
| 2026.08.17 | ₩93,446 | ₩94,505 | ₩91,407 | ₩91,555 | -2.02% | 35.7만 |
|---|
| 2026.08.14 | ₩92,722 | ₩93,674 | ₩91,930 | ₩93,446 | +0.78% | 19.4만 |
|---|
| 2026.08.13 | ₩94,639 | ₩95,913 | ₩92,587 | ₩92,722 | -2.03% | 26.3만 |
|---|
| 2026.08.12 | ₩93,338 | ₩93,794 | ₩92,373 | ₩93,204 | -0.14% | 31만 |
|---|
| 2026.08.11 | ₩92,668 | ₩94,116 | ₩92,319 | ₩93,151 | +0.52% | 27.3만 |
|---|
| 2026.08.10 | ₩92,440 | ₩93,835 | ₩91,783 | ₩92,440 | 0.00% | 33.7만 |
|---|
| 2026.08.07 | ₩94,599 | ₩94,961 | ₩93,164 | ₩93,392 | -1.28% | 28.7만 |
|---|
| 2026.08.06 | ₩96,584 | ₩97,161 | ₩94,800 | ₩94,881 | -1.76% | 40.3만 |
|---|
| 2026.08.05 | ₩97,120 | ₩97,925 | ₩96,088 | ₩96,208 | -0.94% | 36.9만 |
|---|
| 2026.08.04 | ₩95,216 | ₩97,710 | ₩93,875 | ₩96,624 | +1.48% | 56.3만 |
|---|
| 2026.08.03 | ₩92,587 | ₩96,892 | ₩91,501 | ₩95,216 | +2.84% | 68.4만 |
|---|
| 2026.07.31 | ₩87,344 | ₩92,064 | ₩86,553 | ₩89,946 | +2.98% | 63.3만 |
|---|
| 2026.07.30 | ₩90,992 | ₩91,179 | ₩86,512 | ₩86,875 | -4.52% | 92.6만 |
|---|
| 2026.07.29 | ₩91,354 | ₩92,252 | ₩89,463 | ₩90,643 | -0.78% | 41.8만 |
|---|
| 2026.07.28 | ₩91,220 | ₩92,722 | ₩90,683 | ₩92,279 | +1.16% | 41.2만 |
|---|
| 2026.07.27 | ₩90,670 | ₩92,534 | ₩89,972 | ₩90,388 | -0.31% | 38.4만 |
|---|
| 2026.07.24 | ₩88,993 | ₩90,455 | ₩88,081 | ₩89,825 | +0.93% | 33.6만 |
|---|
| 2026.07.23 | ₩87,786 | ₩88,216 | ₩86,271 | ₩88,149 | +0.41% | 56.1만 |
|---|
| 2026.07.22 | ₩90,080 | ₩91,944 | ₩88,430 | ₩89,154 | -1.03% | 41.6만 |
|---|
| 2026.07.21 | ₩90,147 | ₩91,139 | ₩88,873 | ₩89,959 | -0.21% | 26만 |
|---|
| 2026.07.20 | ₩91,608 | ₩93,687 | ₩90,039 | ₩90,147 | -1.60% | 28.2만 |
|---|
| 2026.07.17 | ₩91,984 | ₩93,392 | ₩90,790 | ₩91,729 | -0.28% | 36.2만 |
|---|
| 2026.07.16 | ₩91,662 | ₩95,095 | ₩91,662 | ₩93,043 | +1.51% | 66.6만 |
|---|
| 2026.07.15 | ₩88,873 | ₩92,064 | ₩88,873 | ₩91,662 | +3.14% | 44.4만 |
|---|
| 2026.07.14 | ₩88,859 | ₩89,718 | ₩88,202 | ₩88,739 | -0.14% | 29.7만 |
|---|
| 2026.07.13 | ₩88,980 | ₩89,838 | ₩88,511 | ₩89,168 | +0.21% | 30.7만 |
|---|
| 2026.07.10 | ₩89,879 | ₩90,254 | ₩88,752 | ₩89,181 | -0.78% | 29.5만 |
|---|
| 2026.07.09 | ₩87,572 | ₩90,844 | ₩87,424 | ₩89,235 | +1.90% | 80.8만 |
|---|
| 2026.07.08 | ₩86,968 | ₩87,505 | ₩83,388 | ₩84,528 | -2.81% | 46.8만 |
|---|
| 2026.07.07 | ₩87,465 | ₩89,047 | ₩86,848 | ₩88,001 | +0.61% | 33.5만 |
|---|
| 2026.07.06 | ₩85,761 | ₩87,143 | ₩85,145 | ₩87,089 | +1.55% | 34.3만 |
|---|
| 2026.07.02 | ₩87,505 | ₩87,599 | ₩85,131 | ₩85,681 | -2.08% | 32만 |
|---|
| 2026.07.01 | ₩84,353 | ₩88,993 | ₩84,152 | ₩86,553 | +2.61% | 66.3만 |
|---|
| 2026.06.30 | ₩82,704 | ₩84,380 | ₩81,953 | ₩84,005 | +1.57% | 36.6만 |
|---|
| 2026.06.29 | ₩83,026 | ₩83,736 | ₩82,141 | ₩82,717 | -0.37% | 31.1만 |
|---|
| 2026.06.26 | ₩83,026 | ₩84,152 | ₩82,878 | ₩83,508 | +0.58% | 71.1만 |
|---|
| 2026.06.25 | ₩81,336 | ₩83,146 | ₩81,027 | ₩83,026 | +2.08% | 36.5만 |
|---|
| 2026.06.24 | ₩79,365 | ₩81,886 | ₩79,365 | ₩81,336 | +2.48% | 56만 |
|---|
| 2026.06.23 | ₩76,240 | ₩79,445 | ₩76,226 | ₩79,351 | +4.08% | 41.6만 |
|---|
| 2026.06.22 | ₩75,328 | ₩77,098 | ₩75,301 | ₩76,240 | +1.21% | 35.2만 |
|---|
| 2026.06.18 | ₩74,872 | ₩75,945 | ₩74,376 | ₩75,328 | +0.61% | 109.7만 |
|---|
| 2026.06.17 | ₩74,362 | ₩76,052 | ₩73,088 | ₩74,148 | -0.29% | 47만 |
|---|
| 2026.06.16 | ₩75,918 | ₩76,602 | ₩74,228 | ₩75,087 | -1.10% | 40.8만 |
|---|
| 2026.06.15 | ₩77,474 | ₩79,177 | ₩74,698 | ₩75,180 | -2.96% | 40.5만 |
|---|
| 2026.06.12 | ₩76,495 | ₩77,554 | ₩76,133 | ₩77,058 | +0.74% | 36.7만 |
|---|
| 2026.06.11 | ₩73,973 | ₩76,387 | ₩73,558 | ₩75,770 | +2.43% | 43.9만 |
|---|
| 2026.06.10 | ₩73,343 | ₩74,550 | ₩73,021 | ₩73,692 | +0.48% | 30.1만 |
|---|
| 2026.06.09 | ₩73,249 | ₩75,489 | ₩72,404 | ₩73,316 | +0.09% | 43.2만 |
|---|
| 2026.06.08 | ₩72,901 | ₩73,424 | ₩72,431 | ₩72,726 | -0.24% | 31.5만 |
|---|
| 2026.06.05 | ₩71,801 | ₩73,236 | ₩71,251 | ₩72,565 | +1.06% | 36.9만 |
|---|
| 2026.06.04 | ₩70,996 | ₩72,606 | ₩70,996 | ₩71,801 | +1.13% | 40.2만 |
|---|
| 2026.06.03 | ₩72,458 | ₩73,088 | ₩69,669 | ₩69,789 | -3.68% | 40.7만 |
|---|
| 2026.06.02 | ₩72,619 | ₩73,799 | ₩72,512 | ₩73,169 | +0.76% | 39만 |
|---|
| 2026.06.01 | ₩73,745 | ₩73,933 | ₩72,150 | ₩73,075 | -0.91% | 26만 |
|---|
| 2026.05.29 | ₩74,067 | ₩74,268 | ₩73,129 | ₩73,973 | -0.13% | 34.3만 |
|---|
| 2026.05.28 | ₩74,496 | ₩74,496 | ₩72,860 | ₩73,853 | -0.86% | 24.6만 |
|---|
| 2026.05.27 | ₩75,167 | ₩75,838 | ₩73,933 | ₩74,496 | -0.89% | 25만 |
|---|
| 2026.05.26 | ₩74,470 | ₩76,454 | ₩74,322 | ₩75,113 | +0.86% | 32.5만 |
|---|
| 2026.05.22 | ₩73,853 | ₩74,671 | ₩73,611 | ₩74,188 | +0.45% | 22.9만 |
|---|
| 2026.05.21 | ₩73,008 | ₩74,040 | ₩71,747 | ₩73,853 | +1.16% | 38만 |
|---|
| 2026.05.20 | ₩72,391 | ₩73,678 | ₩70,768 | ₩73,625 | +1.70% | 50.5만 |
|---|
| 2026.05.19 | ₩72,673 | ₩72,941 | ₩71,385 | ₩71,908 | -1.05% | 46.5만 |
|---|
| 2026.05.18 | ₩73,477 | ₩74,885 | ₩72,646 | ₩72,780 | -0.95% | 71.3만 |
|---|
| 2026.05.15 | ₩72,525 | ₩72,941 | ₩71,828 | ₩72,726 | +0.28% | 62.1만 |
|---|
| 2026.05.14 | ₩71,385 | ₩73,625 | ₩71,171 | ₩73,464 | +2.91% | 59.1만 |
|---|
| 2026.05.13 | ₩71,613 | ₩72,592 | ₩70,125 | ₩70,567 | -1.46% | 46.6만 |
|---|
| 2026.05.12 | ₩73,987 | ₩73,987 | ₩70,661 | ₩71,814 | -2.94% | 70.8만 |
|---|
| 2026.05.11 | ₩75,797 | ₩76,374 | ₩73,585 | ₩73,906 | -2.49% | 61.5만 |
|---|
| 2026.05.08 | ₩80,062 | ₩80,062 | ₩75,998 | ₩76,441 | -4.52% | 77만 |
|---|
| 2026.05.07 | ₩81,014 | ₩81,470 | ₩79,593 | ₩79,794 | -1.51% | 30.3만 |
|---|
| 2026.05.06 | ₩81,296 | ₩82,167 | ₩79,794 | ₩81,121 | -0.21% | 46.5만 |
|---|
| 2026.05.05 | ₩78,721 | ₩80,585 | ₩78,707 | ₩79,901 | +1.50% | 23.7만 |
|---|
| 2026.05.04 | ₩79,150 | ₩80,384 | ₩77,876 | ₩78,573 | -0.73% | 33.4만 |
|---|
| 2026.05.01 | ₩80,008 | ₩81,014 | ₩78,506 | ₩79,405 | -0.75% | 34.9만 |
|---|
| 2026.04.30 | ₩79,981 | ₩81,738 | ₩79,820 | ₩80,236 | +0.32% | 53.5만 |
|---|
| 2026.04.29 | ₩82,301 | ₩82,301 | ₩80,156 | ₩80,504 | -2.18% | 74.7만 |
|---|
| 2026.04.28 | ₩79,311 | ₩81,618 | ₩79,311 | ₩81,483 | +2.74% | 53.6만 |
|---|
| 2026.04.27 | ₩77,661 | ₩79,177 | ₩77,085 | ₩78,935 | +1.64% | 37.4만 |
|---|
| 2026.04.24 | ₩79,820 | ₩82,181 | ₩77,071 | ₩77,661 | -2.70% | 54.4만 |
|---|
| 2026.04.23 | ₩80,759 | ₩81,470 | ₩79,593 | ₩81,095 | +0.42% | 43.8만 |
|---|
| 2026.04.22 | ₩81,390 | ₩81,577 | ₩79,941 | ₩80,692 | -0.86% | 39.3만 |
|---|
| 2026.04.21 | ₩81,752 | ₩82,865 | ₩79,190 | ₩80,437 | -1.61% | 51.5만 |
|---|
| 2026.04.20 | ₩81,939 | ₩83,723 | ₩81,685 | ₩81,752 | -0.23% | 29.2만 |
|---|
| 2026.04.17 | ₩82,597 | ₩85,024 | ₩81,953 | ₩82,744 | +0.18% | 38.7만 |
|---|
| 2026.04.16 | ₩80,116 | ₩81,081 | ₩79,968 | ₩80,947 | +1.04% | 27.2만 |
|---|
| 2026.04.15 | ₩79,834 | ₩81,215 | ₩79,123 | ₩80,263 | +0.54% | 30.1만 |
|---|
| 2026.04.14 | ₩80,183 | ₩80,719 | ₩79,418 | ₩79,834 | -0.43% | 28.2만 |
|---|
| 2026.04.13 | ₩77,782 | ₩80,357 | ₩77,420 | ₩79,861 | +2.67% | 29.7만 |
|---|
| 2026.04.10 | ₩78,198 | ₩79,029 | ₩77,259 | ₩78,479 | +0.36% | 24.4만 |
|---|
| 2026.04.09 | ₩76,951 | ₩79,163 | ₩76,575 | ₩78,251 | +1.69% | 64.2만 |
|---|
| 2026.04.08 | ₩79,002 | ₩80,571 | ₩76,857 | ₩77,152 | -2.34% | 50.2만 |
|---|
| 2026.04.07 | ₩75,328 | ₩75,878 | ₩74,081 | ₩75,703 | +0.50% | 27.9만 |
|---|
| 2026.04.06 | ₩74,631 | ₩75,972 | ₩74,336 | ₩75,328 | +0.93% | 27.3만 |
|---|
| 2026.04.02 | ₩71,881 | ₩74,671 | ₩71,439 | ₩74,631 | +3.82% | 28.6만 |
|---|
| 2026.04.01 | ₩72,606 | ₩74,550 | ₩72,351 | ₩73,504 | +1.24% | 29.8만 |
|---|
| 2026.03.31 | ₩70,889 | ₩72,807 | ₩70,285 | ₩72,056 | +1.65% | 53.8만 |
|---|
| 2026.03.30 | ₩70,259 | ₩70,594 | ₩68,971 | ₩69,615 | -0.92% | 49.4만 |
|---|
| 2026.03.27 | ₩69,441 | ₩70,379 | ₩68,569 | ₩69,038 | -0.58% | 40.3만 |
|---|
| 2026.03.26 | ₩69,266 | ₩70,674 | ₩69,172 | ₩70,339 | +1.55% | 44.4만 |
|---|
| 2026.03.25 | ₩72,015 | ₩72,793 | ₩70,031 | ₩70,406 | -2.23% | 39.4만 |
|---|
| 2026.03.24 | ₩71,130 | ₩72,471 | ₩70,138 | ₩71,010 | -0.17% | 128.3만 |
|---|
| 2026.03.23 | ₩72,954 | ₩74,751 | ₩72,002 | ₩72,069 | -1.21% | 61.3만 |
|---|
| 2026.03.20 | ₩70,728 | ₩70,902 | ₩69,749 | ₩70,554 | -0.25% | 117.8만 |
|---|
| 2026.03.19 | ₩69,494 | ₩71,291 | ₩68,555 | ₩70,916 | +2.05% | 78.7만 |
|---|
| 2026.03.18 | ₩71,211 | ₩71,787 | ₩69,602 | ₩70,205 | -1.41% | 52.5만 |
|---|
| 2026.03.17 | ₩71,935 | ₩72,874 | ₩70,648 | ₩71,264 | -0.93% | 28.1만 |
|---|
| 2026.03.16 | ₩72,860 | ₩73,129 | ₩71,090 | ₩71,197 | -2.28% | 35.6만 |
|---|
| 2026.03.13 | ₩72,042 | ₩73,316 | ₩71,171 | ₩71,814 | -0.32% | 38.7만 |
|---|
| 2026.03.12 | ₩70,192 | ₩72,445 | ₩69,548 | ₩71,479 | +1.83% | 38.4만 |
|---|
| 2026.03.11 | ₩70,540 | ₩72,847 | ₩69,561 | ₩70,715 | +0.25% | 32.4만 |
|---|
| 2026.03.10 | ₩71,050 | ₩73,437 | ₩69,937 | ₩71,358 | +0.43% | 67.2만 |
|---|
| 2026.03.09 | ₩68,555 | ₩71,935 | ₩67,322 | ₩71,050 | +3.64% | 60.2만 |
|---|
| 2026.03.06 | ₩70,487 | ₩70,795 | ₩68,395 | ₩70,621 | +0.19% | 42.1만 |
|---|
| 2026.03.05 | ₩73,397 | ₩75,127 | ₩72,284 | ₩73,464 | +0.09% | 54.1만 |
|---|
| 2026.03.04 | ₩74,040 | ₩75,180 | ₩73,008 | ₩74,161 | +0.16% | 59.3만 |
|---|
| 2026.03.03 | ₩70,902 | ₩74,228 | ₩69,427 | ₩73,276 | +3.35% | 65.7만 |
|---|
| 2026.03.02 | ₩69,065 | ₩73,048 | ₩69,052 | ₩72,592 | +5.11% | 65.2만 |
|---|
| 2026.02.27 | ₩74,443 | ₩75,475 | ₩70,111 | ₩70,393 | -5.44% | 108.6만 |
|---|
| 2026.02.26 | ₩77,138 | ₩78,439 | ₩75,502 | ₩76,682 | -0.59% | 55.5만 |
|---|
| 2026.02.25 | ₩76,776 | ₩77,903 | ₩75,770 | ₩77,407 | +0.82% | 45.6만 |
|---|
| 2026.02.24 | ₩73,920 | ₩75,878 | ₩73,477 | ₩75,475 | +2.10% | 60.3만 |
|---|
| 2026.02.23 | ₩77,500 | ₩78,050 | ₩73,182 | ₩73,799 | -4.78% | 66.4만 |
|---|
| 2026.02.20 | ₩77,299 | ₩78,828 | ₩75,838 | ₩78,091 | +1.02% | 48.3만 |
|---|
| 2026.02.19 | ₩76,602 | ₩77,648 | ₩75,770 | ₩77,594 | +1.30% | 31.2만 |
|---|
| 2026.02.18 | ₩79,995 | ₩81,577 | ₩77,018 | ₩77,299 | -3.37% | 48.9만 |
|---|
| 2026.02.17 | ₩78,506 | ₩80,411 | ₩77,648 | ₩79,888 | +1.76% | 44.7만 |
|---|
| 2026.02.13 | ₩76,065 | ₩78,734 | ₩75,113 | ₩78,546 | +3.26% | 56.5만 |
|---|
| 2026.02.12 | ₩77,715 | ₩78,909 | ₩73,947 | ₩74,899 | -3.62% | 67.9만 |
|---|
| 2026.02.11 | ₩80,987 | ₩82,556 | ₩74,979 | ₩76,495 | -5.55% | 123.7만 |
|---|
| 2026.02.10 | ₩83,160 | ₩84,367 | ₩79,351 | ₩79,633 | -4.24% | 51.4만 |
|---|
| 2026.02.09 | ₩82,181 | ₩84,206 | ₩82,181 | ₩83,213 | +1.26% | 59.1만 |
|---|
| 2026.02.06 | ₩80,853 | ₩83,508 | ₩80,048 | ₩83,173 | +2.87% | 59.6만 |
|---|
| 2026.02.05 | ₩80,183 | ₩82,181 | ₩77,460 | ₩78,506 | -2.09% | 67.5만 |
|---|
| 2026.02.04 | ₩81,443 | ₩82,409 | ₩79,928 | ₩80,786 | -0.81% | 79.6만 |
|---|
| 2026.02.03 | ₩84,098 | ₩85,668 | ₩79,539 | ₩81,309 | -3.32% | 99.9만 |
|---|
| 2026.02.02 | ₩79,257 | ₩85,171 | ₩78,453 | ₩84,179 | +6.21% | 132.9만 |
|---|
| 2026.01.30 | ₩89,865 | ₩94,170 | ₩78,895 | ₩79,713 | -11.30% | 232.9만 |
|---|
| 2026.01.29 | ₩90,790 | ₩94,586 | ₩90,241 | ₩94,586 | +4.18% | 67.7만 |
|---|
| 2026.01.28 | ₩92,091 | ₩92,923 | ₩89,865 | ₩90,039 | -2.23% | 37.8만 |
|---|
| 2026.01.27 | ₩90,817 | ₩91,823 | ₩89,718 | ₩91,649 | +0.92% | 37.2만 |
|---|
| 2026.01.26 | ₩89,972 | ₩92,145 | ₩89,530 | ₩90,522 | +0.61% | 49.4만 |
|---|
| 2026.01.23 | ₩94,680 | ₩95,162 | ₩89,409 | ₩90,106 | -4.83% | 53.9만 |
|---|
| 2026.01.22 | ₩93,835 | ₩97,751 | ₩93,835 | ₩95,605 | +1.89% | 54.5만 |
|---|
| 2026.01.21 | ₩90,321 | ₩94,358 | ₩88,993 | ₩93,258 | +3.25% | 92.3만 |
|---|
| 2026.01.20 | ₩91,488 | ₩92,480 | ₩89,074 | ₩89,181 | -2.52% | 45.9만 |
|---|
| 2026.01.16 | ₩94,157 | ₩94,210 | ₩92,534 | ₩93,432 | -0.77% | 40만 |
|---|
| 2026.01.15 | ₩93,888 | ₩95,417 | ₩93,178 | ₩94,398 | +0.54% | 58.7만 |
|---|
| 2026.01.14 | ₩93,097 | ₩93,727 | ₩91,836 | ₩93,553 | +0.49% | 38만 |
|---|
| 2026.01.13 | ₩93,902 | ₩94,009 | ₩92,534 | ₩93,164 | -0.79% | 39.9만 |
|---|
| 2026.01.12 | ₩92,480 | ₩93,701 | ₩92,172 | ₩93,124 | +0.70% | 35.3만 |
|---|
| 2026.01.09 | ₩95,243 | ₩96,168 | ₩93,204 | ₩93,620 | -1.70% | 46만 |
|---|
| 2026.01.08 | ₩92,641 | ₩95,645 | ₩92,641 | ₩94,304 | +1.80% | 74.9만 |
|---|
| 2026.01.07 | ₩93,003 | ₩94,143 | ₩91,126 | ₩93,057 | +0.06% | 47.4만 |
|---|
| 2026.01.06 | ₩92,494 | ₩94,626 | ₩91,930 | ₩93,151 | +0.71% | 205.6만 |
|---|
| 2026.01.05 | ₩90,670 | ₩94,277 | ₩90,670 | ₩93,191 | +2.78% | 88.5만 |
|---|
| 2026.01.02 | ₩90,777 | ₩91,971 | ₩88,591 | ₩90,737 | -0.04% | 44.2만 |
|---|
| 2025.12.31 | ₩92,051 | ₩92,319 | ₩90,080 | ₩90,549 | -1.63% | 46.4만 |
|---|
| 2025.12.30 | ₩92,279 | ₩92,400 | ₩91,501 | ₩91,528 | -0.81% | 33.6만 |
|---|
| 2025.12.29 | ₩93,325 | ₩94,465 | ₩91,957 | ₩92,346 | -1.05% | 39.6만 |
|---|
| 2025.12.26 | ₩95,337 | ₩95,457 | ₩93,298 | ₩93,674 | -1.74% | 26.7만 |
|---|
| 2025.12.24 | ₩94,304 | ₩95,524 | ₩94,304 | ₩95,015 | +0.75% | 24만 |
|---|
| 2025.12.23 | ₩94,331 | ₩95,699 | ₩94,089 | ₩94,559 | +0.24% | 53.2만 |
|---|
| 2025.12.22 | ₩92,976 | ₩96,557 | ₩92,976 | ₩94,398 | +1.53% | 61.7만 |
|---|
| 2025.12.19 | ₩91,796 | ₩92,883 | ₩91,085 | ₩92,359 | +0.61% | 182.2만 |
|---|
| 2025.12.18 | ₩91,810 | ₩92,494 | ₩90,576 | ₩91,810 | 0.00% | 62.6만 |
|---|
| 2025.12.17 | ₩90,630 | ₩92,266 | ₩89,651 | ₩90,750 | +0.13% | 70.7만 |
|---|
| 2025.12.16 | ₩92,453 | ₩92,534 | ₩89,771 | ₩90,630 | -1.97% | 67.3만 |
|---|
| 2025.12.15 | ₩93,634 | ₩94,465 | ₩90,978 | ₩92,038 | -1.70% | 56.6만 |
|---|
| 2025.12.12 | ₩93,553 | ₩94,277 | ₩92,038 | ₩92,239 | -1.40% | 57만 |
|---|
| 2025.12.11 | ₩92,587 | ₩95,149 | ₩92,587 | ₩92,990 | +0.43% | 50.4만 |
|---|
| 2025.12.10 | ₩89,020 | ₩93,607 | ₩88,444 | ₩92,815 | +4.26% | 53.2만 |
|---|
| 2025.12.09 | ₩88,913 | ₩90,831 | ₩88,591 | ₩88,900 | -0.02% | 48.2만 |
|---|
| 2025.12.08 | ₩88,497 | ₩90,630 | ₩87,626 | ₩89,034 | +0.61% | 43만 |
|---|
| 2025.12.05 | ₩87,478 | ₩88,886 | ₩87,478 | ₩88,497 | +1.17% | 37.4만 |
|---|
| 2025.12.04 | ₩89,154 | ₩89,999 | ₩87,800 | ₩88,041 | -1.25% | 48.8만 |
|---|
| 2025.12.03 | ₩87,304 | ₩90,428 | ₩87,156 | ₩89,825 | +2.89% | 49.9만 |
|---|
| 2025.12.02 | ₩86,928 | ₩87,961 | ₩86,378 | ₩86,821 | -0.12% | 31만 |
|---|
| 2025.12.01 | ₩84,917 | ₩86,647 | ₩84,487 | ₩86,378 | +1.72% | 45.2만 |
|---|
| 2025.11.28 | ₩86,003 | ₩86,807 | ₩85,721 | ₩85,922 | -0.09% | 20.4만 |
|---|
| 2025.11.26 | ₩86,432 | ₩88,028 | ₩86,016 | ₩86,056 | -0.43% | 68.6만 |
|---|
| 2025.11.25 | ₩85,426 | ₩88,256 | ₩84,689 | ₩86,271 | +0.99% | 44.9만 |
|---|
| 2025.11.24 | ₩83,173 | ₩85,614 | ₩82,543 | ₩84,890 | +2.06% | 41.8만 |
|---|
| 2025.11.21 | ₩79,673 | ₩83,924 | ₩79,673 | ₩83,187 | +4.41% | 50.3만 |
|---|
| 2025.11.20 | ₩81,229 | ₩82,838 | ₩79,110 | ₩79,767 | -1.80% | 43.9만 |
|---|
| 2025.11.19 | ₩79,955 | ₩80,545 | ₩78,426 | ₩79,673 | -0.35% | 61만 |
|---|
| 2025.11.18 | ₩79,512 | ₩81,041 | ₩79,137 | ₩80,022 | +0.64% | 41.4만 |
|---|
| 2025.11.17 | ₩82,731 | ₩83,750 | ₩79,847 | ₩80,089 | -3.19% | 54.2만 |
|---|
| 2025.11.14 | ₩82,462 | ₩83,026 | ₩81,604 | ₩82,529 | +0.08% | 47.6만 |
|---|
| 2025.11.13 | ₩84,984 | ₩86,204 | ₩82,824 | ₩83,307 | -1.97% | 48.7만 |
|---|
| 2025.11.12 | ₩86,244 | ₩88,336 | ₩85,037 | ₩85,252 | -1.15% | 58.2만 |
|---|
| 2025.11.11 | ₩84,917 | ₩86,781 | ₩83,777 | ₩86,271 | +1.60% | 40.4만 |
|---|
| 2025.11.10 | ₩83,777 | ₩85,077 | ₩82,744 | ₩83,736 | -0.05% | 45.4만 |
|---|
| 2025.11.07 | ₩82,167 | ₩83,629 | ₩81,443 | ₩83,468 | +1.58% | 55.9만 |
|---|
| 2025.11.06 | ₩83,093 | ₩84,407 | ₩81,483 | ₩82,462 | -0.76% | 89.6만 |
|---|
| 2025.11.05 | ₩83,106 | ₩84,541 | ₩82,301 | ₩84,098 | +1.19% | 100.6만 |
|---|
| 2025.11.04 | ₩83,254 | ₩84,394 | ₩81,671 | ₩83,374 | +0.14% | 75.7만 |
|---|
| 2025.11.03 | ₩87,317 | ₩87,599 | ₩83,388 | ₩84,394 | -3.35% | 136.6만 |
|---|
| 2025.10.31 | ₩92,708 | ₩94,465 | ₩86,526 | ₩87,666 | -5.44% | 205.5만 |
|---|
| 2025.10.30 | ₩104,282 | ₩106,347 | ₩102,739 | ₩103,531 | -0.72% | 59.3만 |
|---|
| 2025.10.29 | ₩106,199 | ₩108,037 | ₩103,571 | ₩104,121 | -1.96% | 46.3만 |
|---|
| 2025.10.28 | ₩105,703 | ₩106,360 | ₩104,295 | ₩106,173 | +0.44% | 37.9만 |
|---|
| 2025.10.27 | ₩106,173 | ₩107,071 | ₩104,684 | ₩105,676 | -0.47% | 33.4만 |
|---|
| 2025.10.24 | ₩103,450 | ₩106,240 | ₩102,672 | ₩105,596 | +2.07% | 37.5만 |
|---|
| 2025.10.23 | ₩100,245 | ₩102,726 | ₩98,528 | ₩101,358 | +1.11% | 43.9만 |
|---|
| 2025.10.22 | ₩100,956 | ₩102,096 | ₩99,494 | ₩100,232 | -0.72% | 48.3만 |
|---|
| 2025.10.21 | ₩98,797 | ₩100,902 | ₩98,341 | ₩100,473 | +1.70% | 51.7만 |
|---|
| 2025.10.20 | ₩96,544 | ₩99,467 | ₩96,275 | ₩98,837 | +2.38% | 47.1만 |
|---|
| 2025.10.17 | ₩97,563 | ₩98,260 | ₩95,726 | ₩95,806 | -1.80% | 102.4만 |
|---|
| 2025.10.16 | ₩103,987 | ₩104,751 | ₩95,068 | ₩96,128 | -7.56% | 76.3만 |
|---|
| 2025.10.15 | ₩108,090 | ₩109,498 | ₩104,228 | ₩104,764 | -3.08% | 73.4만 |
|---|
| 2025.10.14 | ₩100,916 | ₩108,962 | ₩100,580 | ₩107,742 | +6.76% | 66.1만 |
|---|
| 2025.10.13 | ₩99,494 | ₩102,458 | ₩99,494 | ₩102,404 | +2.92% | 39.3만 |
|---|
| 2025.10.10 | ₩103,262 | ₩104,121 | ₩97,107 | ₩97,308 | -5.77% | 62.7만 |
|---|