시장 데이터를 불러오는 중
전체 종목
Texas Capital Bancshares, Inc. - Common Stock 과거 주가
Texas Capital Bancshares, Inc. Common Stock · TCBI · TXSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Texas Capital Bancshares, Inc. Common Stock · TCBI · TXSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,832 | ₩126,410 | ₩120,616 | ₩120,616 | -1.80% | 44.6만 |
| 2026.10.08 | ₩121,417 | ₩123,353 | ₩118,346 | ₩123,353 | +1.59% | 92만 |
| 2026.10.07 | ₩122,552 | ₩123,192 | ₩120,509 | ₩120,936 | -1.32% | 86.4만 |
| 2026.10.06 | ₩125,182 | ₩126,450 | ₩123,953 | ₩124,127 | -0.84% | 46.6만 |
| 2026.10.05 | ₩125,222 | ₩126,170 | ₩124,167 | ₩125,088 | -0.11% | 66.6만 |
| 2026.10.02 | ₩125,596 | ₩126,944 | ₩124,354 | ₩125,182 | -0.33% | 65.7만 |
| 2026.10.01 | ₩123,686 | ₩124,594 | ₩121,176 | ₩124,434 | +0.60% | 60.4만 |
| 2026.09.30 | ₩124,488 | ₩125,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,194 |
| -0.24% |
| 80.8만 |
| 2026.09.29 | ₩126,984 | ₩127,305 | ₩124,047 | ₩124,581 | -1.89% | 61.1만 |
|---|
| 2026.09.28 | ₩127,759 | ₩127,905 | ₩126,103 | ₩126,437 | -1.03% | 61만 |
|---|
| 2026.09.25 | ₩126,837 | ₩128,506 | ₩126,237 | ₩127,932 | +0.86% | 59.5만 |
|---|
| 2026.09.24 | ₩126,330 | ₩126,824 | ₩124,541 | ₩126,343 | +0.01% | 77.9만 |
|---|
| 2026.09.23 | ₩126,023 | ₩127,078 | ₩125,556 | ₩125,729 | -0.23% | 47.6만 |
|---|
| 2026.09.22 | ₩127,051 | ₩127,719 | ₩126,116 | ₩126,130 | -0.73% | 36.4만 |
|---|
| 2026.09.21 | ₩127,492 | ₩127,492 | ₩126,771 | ₩126,837 | -0.51% | 26.2만 |
|---|
| 2026.09.18 | ₩125,809 | ₩127,385 | ₩125,342 | ₩126,704 | +0.71% | 104.3만 |
|---|
| 2026.09.17 | ₩127,745 | ₩128,159 | ₩126,023 | ₩126,143 | -1.25% | 41.3만 |
|---|
| 2026.09.16 | ₩130,122 | ₩130,415 | ₩126,464 | ₩127,278 | -2.19% | 71.1만 |
|---|
| 2026.09.15 | ₩131,417 | ₩131,924 | ₩130,082 | ₩130,536 | -0.67% | 52.6만 |
|---|
| 2026.09.14 | ₩131,630 | ₩133,019 | ₩130,429 | ₩131,430 | -0.15% | 48.6만 |
|---|
| 2026.09.11 | ₩133,273 | ₩133,366 | ₩131,323 | ₩132,298 | -0.73% | 50.2만 |
|---|
| 2026.09.10 | ₩130,255 | ₩132,138 | ₩129,428 | ₩132,044 | +1.37% | 52.9만 |
|---|
| 2026.09.09 | ₩129,748 | ₩130,469 | ₩128,146 | ₩130,255 | +0.39% | 52.5만 |
|---|
| 2026.09.08 | ₩131,150 | ₩131,684 | ₩129,921 | ₩130,429 | -0.55% | 37.2만 |
|---|
| 2026.09.04 | ₩129,641 | ₩132,098 | ₩129,508 | ₩131,697 | +1.59% | 29.7만 |
|---|
| 2026.09.03 | ₩129,935 | ₩131,417 | ₩129,254 | ₩130,589 | +0.50% | 37.2만 |
|---|
| 2026.09.02 | ₩128,560 | ₩130,642 | ₩127,745 | ₩129,080 | +0.41% | 52.1만 |
|---|
| 2026.09.01 | ₩129,040 | ₩129,748 | ₩126,757 | ₩127,732 | -1.01% | 47.6만 |
|---|
| 2026.08.31 | ₩131,363 | ₩131,363 | ₩129,614 | ₩129,748 | -1.23% | 35.1만 |
|---|
| 2026.08.28 | ₩131,283 | ₩132,098 | ₩130,322 | ₩131,697 | +0.32% | 44.6만 |
|---|
| 2026.08.27 | ₩130,616 | ₩131,457 | ₩129,134 | ₩130,976 | +0.28% | 44.3만 |
|---|
| 2026.08.26 | ₩132,218 | ₩132,739 | ₩131,270 | ₩131,564 | -0.49% | 33.6만 |
|---|
| 2026.08.25 | ₩131,043 | ₩132,231 | ₩130,375 | ₩131,630 | +0.45% | 43.3만 |
|---|
| 2026.08.24 | ₩131,390 | ₩132,699 | ₩129,801 | ₩130,843 | -0.42% | 40.6만 |
|---|
| 2026.08.21 | ₩131,911 | ₩132,552 | ₩130,976 | ₩131,243 | -0.51% | 66.8만 |
|---|
| 2026.08.20 | ₩130,696 | ₩132,138 | ₩130,629 | ₩130,896 | +0.15% | 37.5만 |
|---|
| 2026.08.19 | ₩133,847 | ₩133,927 | ₩130,255 | ₩131,110 | -2.04% | 47만 |
|---|
| 2026.08.18 | ₩135,449 | ₩135,449 | ₩133,046 | ₩133,286 | -1.60% | 39만 |
|---|
| 2026.08.17 | ₩134,127 | ₩135,342 | ₩133,687 | ₩134,968 | +0.63% | 46.3만 |
|---|
| 2026.08.14 | ₩134,581 | ₩135,689 | ₩133,606 | ₩134,875 | +0.22% | 26.4만 |
|---|
| 2026.08.13 | ₩135,783 | ₩136,063 | ₩134,354 | ₩134,621 | -0.86% | 23.9만 |
|---|
| 2026.08.12 | ₩134,301 | ₩134,795 | ₩133,580 | ₩134,661 | +0.27% | 25.4만 |
|---|
| 2026.08.11 | ₩133,019 | ₩134,060 | ₩132,592 | ₩133,980 | +0.72% | 30.7만 |
|---|
| 2026.08.10 | ₩131,924 | ₩133,339 | ₩131,617 | ₩132,552 | +0.48% | 44.3만 |
|---|
| 2026.08.07 | ₩131,924 | ₩133,233 | ₩130,616 | ₩132,618 | +0.53% | 27.3만 |
|---|
| 2026.08.06 | ₩134,114 | ₩134,474 | ₩132,739 | ₩132,832 | -0.96% | 42.2만 |
|---|
| 2026.08.05 | ₩136,116 | ₩136,116 | ₩133,473 | ₩133,486 | -1.93% | 32.2만 |
|---|
| 2026.08.04 | ₩135,329 | ₩137,238 | ₩134,755 | ₩135,542 | +0.16% | 35만 |
|---|
| 2026.08.03 | ₩133,086 | ₩135,409 | ₩133,086 | ₩135,235 | +1.62% | 51.1만 |
|---|
| 2026.07.31 | ₩132,472 | ₩133,273 | ₩130,723 | ₩131,978 | -0.37% | 34.9만 |
|---|
| 2026.07.30 | ₩132,031 | ₩132,231 | ₩130,990 | ₩131,831 | -0.15% | 38.6만 |
|---|
| 2026.07.29 | ₩131,070 | ₩132,391 | ₩130,829 | ₩131,403 | +0.25% | 54만 |
|---|
| 2026.07.28 | ₩131,377 | ₩132,618 | ₩130,869 | ₩131,791 | +0.32% | 49.1만 |
|---|
| 2026.07.27 | ₩133,339 | ₩134,074 | ₩131,030 | ₩131,377 | -1.47% | 58.3만 |
|---|
| 2026.07.24 | ₩132,178 | ₩134,488 | ₩131,951 | ₩132,512 | +0.25% | 49.2만 |
|---|
| 2026.07.23 | ₩131,617 | ₩134,514 | ₩129,454 | ₩131,737 | +0.09% | 131.7만 |
|---|
| 2026.07.22 | ₩138,854 | ₩138,854 | ₩136,116 | ₩137,398 | -1.05% | 54.5만 |
|---|
| 2026.07.21 | ₩138,079 | ₩138,747 | ₩135,249 | ₩138,386 | +0.22% | 42.7만 |
|---|
| 2026.07.20 | ₩139,975 | ₩141,070 | ₩137,959 | ₩138,186 | -1.28% | 46.8만 |
|---|
| 2026.07.17 | ₩142,191 | ₩143,099 | ₩139,214 | ₩140,282 | -1.34% | 46.1만 |
|---|
| 2026.07.16 | ₩138,854 | ₩143,900 | ₩138,680 | ₩143,847 | +3.60% | 63.8만 |
|---|
| 2026.07.15 | ₩136,157 | ₩139,321 | ₩135,476 | ₩138,760 | +1.91% | 56.4만 |
|---|
| 2026.07.14 | ₩135,916 | ₩137,572 | ₩135,142 | ₩136,157 | +0.18% | 35.3만 |
|---|
| 2026.07.13 | ₩137,238 | ₩137,372 | ₩134,928 | ₩136,010 | -0.90% | 48.3만 |
|---|
| 2026.07.10 | ₩137,105 | ₩137,986 | ₩136,023 | ₩136,664 | -0.32% | 32.9만 |
|---|
| 2026.07.09 | ₩135,649 | ₩138,360 | ₩135,649 | ₩137,078 | +1.05% | 38.7만 |
|---|
| 2026.07.08 | ₩137,759 | ₩137,919 | ₩134,314 | ₩135,476 | -1.66% | 62.1만 |
|---|
| 2026.07.07 | ₩141,444 | ₩141,844 | ₩139,014 | ₩139,121 | -1.64% | 48만 |
|---|
| 2026.07.06 | ₩138,400 | ₩141,083 | ₩138,400 | ₩140,616 | +1.60% | 52.6만 |
|---|
| 2026.07.02 | ₩139,775 | ₩140,709 | ₩137,238 | ₩138,787 | -0.71% | 52.9만 |
|---|
| 2026.07.01 | ₩137,906 | ₩141,324 | ₩136,611 | ₩139,574 | +1.21% | 50.4만 |
|---|
| 2026.06.30 | ₩138,373 | ₩139,588 | ₩137,145 | ₩137,866 | -0.37% | 67.8만 |
|---|
| 2026.06.29 | ₩136,477 | ₩138,199 | ₩135,756 | ₩137,145 | +0.49% | 58.2만 |
|---|
| 2026.06.26 | ₩139,067 | ₩139,628 | ₩137,145 | ₩138,052 | -0.73% | 119.3만 |
|---|
| 2026.06.25 | ₩137,799 | ₩139,080 | ₩131,951 | ₩138,306 | +0.37% | 51.6만 |
|---|
| 2026.06.24 | ₩135,516 | ₩137,852 | ₩134,715 | ₩137,612 | +1.55% | 65.2만 |
|---|
| 2026.06.23 | ₩132,899 | ₩135,556 | ₩132,739 | ₩135,315 | +1.82% | 43.4만 |
|---|
| 2026.06.22 | ₩131,844 | ₩133,847 | ₩131,777 | ₩132,979 | +0.86% | 45.9만 |
|---|
| 2026.06.18 | ₩133,072 | ₩133,900 | ₩131,657 | ₩132,271 | -0.60% | 121.9만 |
|---|
| 2026.06.17 | ₩134,621 | ₩135,863 | ₩131,630 | ₩132,592 | -1.51% | 71.2만 |
|---|
| 2026.06.16 | ₩135,769 | ₩136,303 | ₩133,660 | ₩134,982 | -0.58% | 56.2만 |
|---|
| 2026.06.15 | ₩136,290 | ₩136,597 | ₩133,927 | ₩134,488 | -1.32% | 43.9만 |
|---|
| 2026.06.12 | ₩135,115 | ₩136,237 | ₩134,367 | ₩135,529 | +0.31% | 62.3만 |
|---|
| 2026.06.11 | ₩134,581 | ₩135,315 | ₩132,311 | ₩133,994 | -0.44% | 54.6만 |
|---|
| 2026.06.10 | ₩135,102 | ₩136,530 | ₩133,166 | ₩133,767 | -0.99% | 51.3만 |
|---|
| 2026.06.09 | ₩134,781 | ₩137,131 | ₩133,072 | ₩134,781 | 0.00% | 68.6만 |
|---|
| 2026.06.08 | ₩136,263 | ₩137,238 | ₩134,301 | ₩134,314 | -1.43% | 45.2만 |
|---|
| 2026.06.05 | ₩136,784 | ₩137,505 | ₩134,848 | ₩135,769 | -0.74% | 56.7만 |
|---|
| 2026.06.04 | ₩133,873 | ₩136,878 | ₩133,727 | ₩136,637 | +2.06% | 50.6만 |
|---|
| 2026.06.03 | ₩132,565 | ₩133,126 | ₩131,524 | ₩132,098 | -0.35% | 52.1만 |
|---|
| 2026.06.02 | ₩130,335 | ₩133,793 | ₩129,975 | ₩133,166 | +2.17% | 27만 |
|---|
| 2026.06.01 | ₩131,444 | ₩132,044 | ₩129,187 | ₩130,869 | -0.44% | 57만 |
|---|
| 2026.05.29 | ₩132,885 | ₩133,713 | ₩131,791 | ₩132,832 | -0.04% | 43.8만 |
|---|
| 2026.05.28 | ₩131,030 | ₩133,219 | ₩129,988 | ₩133,153 | +1.62% | 52.1만 |
|---|
| 2026.05.27 | ₩133,900 | ₩135,329 | ₩130,496 | ₩131,030 | -2.14% | 68.4만 |
|---|
| 2026.05.26 | ₩133,273 | ₩136,023 | ₩132,859 | ₩134,007 | +0.55% | 44.7만 |
|---|
| 2026.05.22 | ₩132,418 | ₩133,727 | ₩131,951 | ₩132,699 | +0.21% | 35.5만 |
|---|
| 2026.05.21 | ₩130,936 | ₩132,525 | ₩129,361 | ₩132,178 | +0.95% | 51.8만 |
|---|
| 2026.05.20 | ₩129,574 | ₩132,739 | ₩128,907 | ₩131,844 | +1.75% | 28.8만 |
|---|
| 2026.05.19 | ₩129,601 | ₩129,895 | ₩125,582 | ₩129,254 | -0.27% | 38.2만 |
|---|
| 2026.05.18 | ₩129,067 | ₩131,096 | ₩128,640 | ₩130,108 | +0.81% | 29.5만 |
|---|
| 2026.05.15 | ₩129,374 | ₩129,521 | ₩127,251 | ₩128,146 | -0.95% | 32.8만 |
|---|
| 2026.05.14 | ₩129,374 | ₩130,509 | ₩128,386 | ₩129,654 | +0.22% | 25.9만 |
|---|
| 2026.05.13 | ₩129,695 | ₩130,616 | ₩127,772 | ₩128,159 | -1.18% | 40만 |
|---|
| 2026.05.12 | ₩131,270 | ₩131,964 | ₩127,051 | ₩130,108 | -0.88% | 64.6만 |
|---|
| 2026.05.11 | ₩133,460 | ₩133,553 | ₩130,883 | ₩130,976 | -1.86% | 31.1만 |
|---|
| 2026.05.08 | ₩134,261 | ₩134,888 | ₩133,166 | ₩133,460 | -0.60% | 24.5만 |
|---|
| 2026.05.07 | ₩136,357 | ₩137,305 | ₩133,687 | ₩134,261 | -1.54% | 34.5만 |
|---|
| 2026.05.06 | ₩135,769 | ₩137,906 | ₩134,688 | ₩136,651 | +0.65% | 44.8만 |
|---|
| 2026.05.05 | ₩133,713 | ₩135,062 | ₩132,552 | ₩134,421 | +0.53% | 42.6만 |
|---|
| 2026.05.04 | ₩134,261 | ₩136,023 | ₩132,779 | ₩132,966 | -0.96% | 36.4만 |
|---|
| 2026.05.01 | ₩134,448 | ₩136,771 | ₩133,780 | ₩135,355 | +0.68% | 37.7만 |
|---|
| 2026.04.30 | ₩130,923 | ₩135,449 | ₩128,640 | ₩134,448 | +2.69% | 59만 |
|---|
| 2026.04.29 | ₩134,100 | ₩134,594 | ₩131,497 | ₩131,564 | -1.89% | 45.2만 |
|---|
| 2026.04.28 | ₩135,262 | ₩136,717 | ₩133,833 | ₩134,528 | -0.54% | 41.9만 |
|---|
| 2026.04.27 | ₩132,418 | ₩134,581 | ₩131,577 | ₩133,927 | +1.14% | 58.4만 |
|---|
| 2026.04.24 | ₩137,679 | ₩137,679 | ₩130,709 | ₩132,351 | -3.87% | 94.3만 |
|---|
| 2026.04.23 | ₩137,118 | ₩139,534 | ₩134,394 | ₩138,293 | +0.86% | 67.3만 |
|---|
| 2026.04.22 | ₩139,668 | ₩139,695 | ₩135,756 | ₩136,904 | -1.98% | 68만 |
|---|
| 2026.04.21 | ₩141,030 | ₩142,298 | ₩138,560 | ₩138,720 | -1.64% | 33.5만 |
|---|
| 2026.04.20 | ₩138,360 | ₩142,619 | ₩135,956 | ₩141,190 | +2.05% | 41.5만 |
|---|
| 2026.04.17 | ₩138,319 | ₩141,684 | ₩136,878 | ₩139,628 | +0.95% | 36.5만 |
|---|
| 2026.04.16 | ₩137,145 | ₩138,039 | ₩135,796 | ₩136,784 | -0.26% | 30.2만 |
|---|
| 2026.04.15 | ₩137,705 | ₩138,360 | ₩136,303 | ₩137,719 | +0.01% | 32.6만 |
|---|
| 2026.04.14 | ₩135,769 | ₩138,052 | ₩134,701 | ₩137,719 | +1.44% | 35.5만 |
|---|
| 2026.04.13 | ₩134,221 | ₩136,864 | ₩132,645 | ₩136,557 | +1.74% | 33.7만 |
|---|
| 2026.04.10 | ₩134,781 | ₩135,823 | ₩133,259 | ₩134,568 | -0.16% | 27.7만 |
|---|
| 2026.04.09 | ₩132,992 | ₩135,890 | ₩129,147 | ₩135,342 | +1.77% | 32만 |
|---|
| 2026.04.08 | ₩132,979 | ₩136,116 | ₩131,777 | ₩134,074 | +0.82% | 61.8만 |
|---|
| 2026.04.07 | ₩128,707 | ₩130,923 | ₩128,707 | ₩130,282 | +1.22% | 24만 |
|---|
| 2026.04.06 | ₩127,999 | ₩130,082 | ₩127,198 | ₩129,641 | +1.28% | 20.2만 |
|---|
| 2026.04.02 | ₩126,263 | ₩129,201 | ₩125,489 | ₩128,132 | +1.48% | 23.5만 |
|---|
| 2026.04.01 | ₩127,331 | ₩129,561 | ₩126,584 | ₩127,932 | +0.47% | 40.7만 |
|---|
| 2026.03.31 | ₩126,237 | ₩127,198 | ₩124,007 | ₩126,677 | +0.35% | 51.1만 |
|---|
| 2026.03.30 | ₩124,821 | ₩125,609 | ₩123,393 | ₩123,780 | -0.83% | 37만 |
|---|
| 2026.03.27 | ₩125,596 | ₩125,596 | ₩122,965 | ₩123,726 | -1.49% | 60.7만 |
|---|
| 2026.03.26 | ₩125,702 | ₩127,732 | ₩125,395 | ₩126,410 | +0.56% | 37.2만 |
|---|
| 2026.03.25 | ₩127,278 | ₩128,453 | ₩126,010 | ₩126,971 | -0.24% | 39.5만 |
|---|
| 2026.03.24 | ₩124,020 | ₩127,785 | ₩123,833 | ₩126,277 | +1.82% | 35.7만 |
|---|
| 2026.03.23 | ₩125,956 | ₩128,239 | ₩124,755 | ₩125,462 | -0.39% | 54.4만 |
|---|
| 2026.03.20 | ₩123,433 | ₩123,433 | ₩120,789 | ₩122,805 | -0.51% | 113만 |
|---|
| 2026.03.19 | ₩121,337 | ₩123,833 | ₩120,188 | ₩122,605 | +1.05% | 68.4만 |
|---|
| 2026.03.18 | ₩121,884 | ₩122,605 | ₩120,923 | ₩121,604 | -0.23% | 49.8만 |
|---|
| 2026.03.17 | ₩124,034 | ₩124,982 | ₩120,963 | ₩122,124 | -1.54% | 38만 |
|---|
| 2026.03.16 | ₩124,888 | ₩125,462 | ₩122,859 | ₩122,872 | -1.61% | 29.6만 |
|---|
| 2026.03.13 | ₩124,488 | ₩125,075 | ₩122,151 | ₩123,526 | -0.77% | 54.4만 |
|---|
| 2026.03.12 | ₩117,985 | ₩123,526 | ₩116,744 | ₩123,286 | +4.49% | 72.7만 |
|---|
| 2026.03.11 | ₩122,525 | ₩122,965 | ₩120,642 | ₩121,390 | -0.93% | 32.8만 |
|---|
| 2026.03.10 | ₩122,832 | ₩126,183 | ₩121,537 | ₩123,046 | +0.17% | 37만 |
|---|
| 2026.03.09 | ₩120,696 | ₩124,140 | ₩117,692 | ₩123,086 | +1.98% | 45만 |
|---|
| 2026.03.06 | ₩123,192 | ₩124,060 | ₩120,616 | ₩122,698 | -0.40% | 58.5만 |
|---|
| 2026.03.05 | ₩126,490 | ₩128,666 | ₩125,849 | ₩127,078 | +0.46% | 35만 |
|---|
| 2026.03.04 | ₩128,373 | ₩129,454 | ₩126,704 | ₩128,279 | -0.07% | 46.2만 |
|---|
| 2026.03.03 | ₩125,128 | ₩128,640 | ₩124,114 | ₩127,545 | +1.93% | 38.2만 |
|---|
| 2026.03.02 | ₩124,407 | ₩130,242 | ₩123,980 | ₩128,693 | +3.44% | 53.2만 |
|---|
| 2026.02.27 | ₩132,779 | ₩135,689 | ₩125,636 | ₩127,238 | -4.17% | 66.5만 |
|---|
| 2026.02.26 | ₩133,994 | ₩136,464 | ₩132,659 | ₩135,516 | +1.14% | 53.9만 |
|---|
| 2026.02.25 | ₩130,856 | ₩133,393 | ₩129,307 | ₩132,805 | +1.49% | 49.1만 |
|---|
| 2026.02.24 | ₩129,815 | ₩131,857 | ₩128,840 | ₩129,174 | -0.49% | 55.1만 |
|---|
| 2026.02.23 | ₩139,348 | ₩140,189 | ₩129,481 | ₩130,202 | -6.56% | 75.5만 |
|---|
| 2026.02.20 | ₩140,042 | ₩141,524 | ₩138,039 | ₩140,215 | +0.12% | 62.9만 |
|---|
| 2026.02.19 | ₩138,987 | ₩141,390 | ₩138,627 | ₩139,708 | +0.52% | 47.9만 |
|---|
| 2026.02.18 | ₩139,361 | ₩142,418 | ₩139,361 | ₩140,095 | +0.53% | 53.5만 |
|---|
| 2026.02.17 | ₩138,520 | ₩141,016 | ₩137,866 | ₩139,348 | +0.60% | 60.2만 |
|---|
| 2026.02.13 | ₩134,221 | ₩138,506 | ₩132,498 | ₩138,079 | +2.87% | 43만 |
|---|
| 2026.02.12 | ₩139,121 | ₩140,749 | ₩133,393 | ₩134,635 | -3.22% | 39.4만 |
|---|
| 2026.02.11 | ₩140,269 | ₩141,524 | ₩137,398 | ₩137,545 | -1.94% | 35.3만 |
|---|
| 2026.02.10 | ₩138,854 | ₩140,336 | ₩137,812 | ₩138,854 | 0.00% | 30.4만 |
|---|
| 2026.02.09 | ₩139,895 | ₩141,978 | ₩139,321 | ₩139,681 | -0.15% | 36.3만 |
|---|
| 2026.02.06 | ₩140,255 | ₩144,034 | ₩138,346 | ₩139,481 | -0.55% | 70.3만 |
|---|
| 2026.02.05 | ₩139,815 | ₩141,858 | ₩133,513 | ₩138,186 | -1.17% | 93.8만 |
|---|
| 2026.02.04 | ₩142,312 | ₩145,422 | ₩140,202 | ₩140,229 | -1.46% | 67.8만 |
|---|
| 2026.02.03 | ₩137,452 | ₩141,818 | ₩136,450 | ₩141,497 | +2.94% | 69.6만 |
|---|
| 2026.02.02 | ₩134,287 | ₩138,600 | ₩134,287 | ₩136,824 | +1.89% | 45만 |
|---|
| 2026.01.30 | ₩133,540 | ₩136,116 | ₩131,056 | ₩135,075 | +1.15% | 37.8만 |
|---|
| 2026.01.29 | ₩132,845 | ₩135,876 | ₩132,458 | ₩134,888 | +1.54% | 42.7만 |
|---|
| 2026.01.28 | ₩130,923 | ₩132,178 | ₩129,601 | ₩132,004 | +0.83% | 42.9만 |
|---|
| 2026.01.27 | ₩130,763 | ₩131,978 | ₩129,788 | ₩130,349 | -0.32% | 35.9만 |
|---|
| 2026.01.26 | ₩129,067 | ₩130,923 | ₩128,600 | ₩130,349 | +0.99% | 42.7만 |
|---|
| 2026.01.23 | ₩135,609 | ₩136,170 | ₩129,080 | ₩129,574 | -4.45% | 56.1만 |
|---|
| 2026.01.22 | ₩138,226 | ₩140,669 | ₩135,636 | ₩136,504 | -1.25% | 72.5만 |
|---|
| 2026.01.21 | ₩130,936 | ₩137,051 | ₩129,561 | ₩136,557 | +4.29% | 80.9만 |
|---|
| 2026.01.20 | ₩128,506 | ₩131,644 | ₩128,506 | ₩129,895 | +1.08% | 50.2만 |
|---|
| 2026.01.16 | ₩130,950 | ₩134,154 | ₩130,629 | ₩130,856 | -0.07% | 38.2만 |
|---|
| 2026.01.15 | ₩129,187 | ₩132,859 | ₩129,187 | ₩131,337 | +1.66% | 40.4만 |
|---|
| 2026.01.14 | ₩127,505 | ₩129,054 | ₩126,677 | ₩129,027 | +1.19% | 44.3만 |
|---|
| 2026.01.13 | ₩127,719 | ₩129,801 | ₩126,837 | ₩127,986 | +0.21% | 35.6만 |
|---|
| 2026.01.12 | ₩128,586 | ₩128,907 | ₩126,877 | ₩127,705 | -0.69% | 28.5만 |
|---|
| 2026.01.09 | ₩129,775 | ₩131,257 | ₩128,079 | ₩129,775 | 0.00% | 45.8만 |
|---|
| 2026.01.08 | ₩126,837 | ₩130,509 | ₩126,837 | ₩130,148 | +2.61% | 35.4만 |
|---|
| 2026.01.07 | ₩126,837 | ₩128,039 | ₩125,502 | ₩127,385 | +0.43% | 38.8만 |
|---|
| 2026.01.06 | ₩125,222 | ₩127,345 | ₩124,434 | ₩126,944 | +1.38% | 30.5만 |
|---|
| 2026.01.05 | ₩121,897 | ₩126,464 | ₩121,897 | ₩126,010 | +3.37% | 29.2만 |
|---|
| 2026.01.02 | ₩121,684 | ₩123,513 | ₩119,775 | ₩122,431 | +0.61% | 32.2만 |
|---|
| 2025.12.31 | ₩122,925 | ₩123,366 | ₩120,829 | ₩120,883 | -1.66% | 23.5만 |
|---|
| 2025.12.30 | ₩123,953 | ₩123,994 | ₩122,672 | ₩122,725 | -0.99% | 20.9만 |
|---|
| 2025.12.29 | ₩125,275 | ₩125,435 | ₩123,473 | ₩124,180 | -0.87% | 31.8만 |
|---|
| 2025.12.26 | ₩124,928 | ₩125,395 | ₩124,020 | ₩125,235 | +0.25% | 20.6만 |
|---|
| 2025.12.24 | ₩124,795 | ₩125,342 | ₩124,074 | ₩125,155 | +0.29% | 8.8만 |
|---|
| 2025.12.23 | ₩124,634 | ₩125,983 | ₩124,407 | ₩124,755 | +0.10% | 32.1만 |
|---|
| 2025.12.22 | ₩124,421 | ₩125,729 | ₩123,767 | ₩124,728 | +0.25% | 46.9만 |
|---|
| 2025.12.19 | ₩123,259 | ₩125,329 | ₩122,899 | ₩123,620 | +0.29% | 153.3만 |
|---|
| 2025.12.18 | ₩125,863 | ₩126,517 | ₩123,793 | ₩123,980 | -1.50% | 54.2만 |
|---|
| 2025.12.17 | ₩126,464 | ₩128,159 | ₩124,367 | ₩124,608 | -1.47% | 51.2만 |
|---|
| 2025.12.16 | ₩127,572 | ₩128,787 | ₩122,739 | ₩126,464 | -0.87% | 47.8만 |
|---|
| 2025.12.15 | ₩128,813 | ₩129,761 | ₩127,505 | ₩128,306 | -0.39% | 38.8만 |
|---|
| 2025.12.12 | ₩130,162 | ₩130,162 | ₩126,744 | ₩127,398 | -2.12% | 32.1만 |
|---|
| 2025.12.11 | ₩128,934 | ₩130,936 | ₩128,680 | ₩129,521 | +0.46% | 32.1만 |
|---|
| 2025.12.10 | ₩124,047 | ₩129,588 | ₩124,047 | ₩129,160 | +4.12% | 57.6만 |
|---|
| 2025.12.09 | ₩124,234 | ₩126,650 | ₩124,220 | ₩124,488 | +0.20% | 40.3만 |
|---|
| 2025.12.08 | ₩124,714 | ₩125,662 | ₩123,366 | ₩124,554 | -0.13% | 52.5만 |
|---|
| 2025.12.05 | ₩124,634 | ₩125,542 | ₩123,967 | ₩124,755 | +0.10% | 41.4만 |
|---|
| 2025.12.04 | ₩124,114 | ₩125,929 | ₩123,887 | ₩125,422 | +1.05% | 38.6만 |
|---|
| 2025.12.03 | ₩121,697 | ₩124,928 | ₩120,949 | ₩124,634 | +2.41% | 62만 |
|---|
| 2025.12.02 | ₩123,513 | ₩123,900 | ₩121,150 | ₩121,323 | -1.77% | 61.6만 |
|---|
| 2025.12.01 | ₩119,107 | ₩122,431 | ₩119,107 | ₩122,044 | +2.47% | 42.4만 |
|---|
| 2025.11.28 | ₩121,043 | ₩121,283 | ₩120,108 | ₩120,389 | -0.54% | 39.9만 |
|---|
| 2025.11.26 | ₩120,375 | ₩121,857 | ₩119,895 | ₩120,469 | +0.08% | 30.9만 |
|---|
| 2025.11.25 | ₩118,787 | ₩123,046 | ₩118,787 | ₩121,123 | +1.97% | 45.8만 |
|---|
| 2025.11.24 | ₩117,038 | ₩119,881 | ₩116,143 | ₩118,212 | +1.00% | 38.3만 |
|---|
| 2025.11.21 | ₩113,499 | ₩118,600 | ₩113,339 | ₩117,425 | +3.46% | 48.2만 |
|---|
| 2025.11.20 | ₩114,634 | ₩116,824 | ₩113,086 | ₩113,246 | -1.21% | 39.3만 |
|---|
| 2025.11.19 | ₩111,790 | ₩113,606 | ₩111,724 | ₩113,139 | +1.21% | 30.1만 |
|---|
| 2025.11.18 | ₩109,935 | ₩112,405 | ₩109,935 | ₩111,911 | +1.80% | 40.6만 |
|---|
| 2025.11.17 | ₩113,820 | ₩114,608 | ₩109,681 | ₩110,335 | -3.06% | 40.7만 |
|---|
| 2025.11.14 | ₩112,044 | ₩114,821 | ₩111,190 | ₩114,554 | +2.24% | 53.8만 |
|---|
| 2025.11.13 | ₩115,889 | ₩116,944 | ₩112,605 | ₩113,019 | -2.48% | 41.4만 |
|---|
| 2025.11.12 | ₩116,410 | ₩118,146 | ₩116,196 | ₩116,610 | +0.17% | 37.9만 |
|---|
| 2025.11.11 | ₩116,103 | ₩117,572 | ₩115,502 | ₩116,664 | +0.48% | 61.7만 |
|---|
| 2025.11.10 | ₩116,410 | ₩117,732 | ₩115,636 | ₩116,023 | -0.33% | 42.8만 |
|---|
| 2025.11.07 | ₩112,765 | ₩115,809 | ₩112,138 | ₩115,809 | +2.70% | 29.6만 |
|---|
| 2025.11.06 | ₩113,473 | ₩114,688 | ₩112,271 | ₩113,019 | -0.40% | 40.6만 |
|---|
| 2025.11.05 | ₩112,164 | ₩115,208 | ₩112,164 | ₩113,780 | +1.44% | 53.5만 |
|---|
| 2025.11.04 | ₩112,952 | ₩113,473 | ₩111,069 | ₩111,830 | -0.99% | 41.8만 |
|---|
| 2025.11.03 | ₩111,110 | ₩113,940 | ₩110,442 | ₩113,900 | +2.51% | 57.3만 |
|---|
| 2025.10.31 | ₩109,000 | ₩112,258 | ₩108,506 | ₩111,937 | +2.69% | 47.8만 |
|---|
| 2025.10.30 | ₩111,190 | ₩113,713 | ₩109,507 | ₩109,668 | -1.37% | 50.8만 |
|---|
| 2025.10.29 | ₩111,697 | ₩114,047 | ₩110,749 | ₩111,256 | -0.39% | 47.3만 |
|---|
| 2025.10.28 | ₩114,701 | ₩114,848 | ₩110,816 | ₩111,991 | -2.36% | 47.7만 |
|---|
| 2025.10.27 | ₩114,781 | ₩116,063 | ₩112,712 | ₩114,688 | -0.08% | 67.9만 |
|---|
| 2025.10.24 | ₩114,074 | ₩115,969 | ₩113,179 | ₩114,087 | +0.01% | 66.3만 |
|---|
| 2025.10.23 | ₩111,630 | ₩114,487 | ₩109,441 | ₩112,845 | +1.09% | 72.4만 |
|---|
| 2025.10.22 | ₩109,507 | ₩111,483 | ₩108,079 | ₩109,521 | +0.01% | 78.2만 |
|---|
| 2025.10.21 | ₩108,372 | ₩109,334 | ₩108,025 | ₩109,067 | +0.64% | 43만 |
|---|
| 2025.10.20 | ₩106,490 | ₩109,641 | ₩105,729 | ₩108,920 | +2.28% | 44.1만 |
|---|
| 2025.10.17 | ₩103,913 | ₩106,129 | ₩102,271 | ₩105,328 | +1.36% | 73.6만 |
|---|
| 2025.10.16 | ₩109,454 | ₩109,481 | ₩100,682 | ₩102,912 | -5.98% | 232.3만 |
|---|
| 2025.10.15 | ₩114,100 | ₩114,474 | ₩110,308 | ₩111,323 | -2.43% | 43.1만 |
|---|
| 2025.10.14 | ₩108,947 | ₩114,674 | ₩108,947 | ₩113,847 | +4.50% | 27.9만 |
|---|
| 2025.10.13 | ₩108,800 | ₩110,255 | ₩107,665 | ₩110,188 | +1.28% | 38.2만 |
|---|
| 2025.10.10 | ₩114,047 | ₩115,248 | ₩106,810 | ₩107,051 | -6.13% | 63.6만 |
|---|