시장 데이터를 불러오는 중
전체 종목
TriCo Bancshares - Common Stock 과거 주가
TriCo Bancshares - Common Stock · TCBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TriCo Bancshares - Common Stock · TCBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,359 | ₩69,359 | ₩68,703 | ₩68,890 | -0.68% | 17.8만 |
| 2026.10.08 | ₩68,381 | ₩69,721 | ₩68,328 | ₩69,560 | +1.72% | 22.8만 |
| 2026.10.07 | ₩68,904 | ₩69,145 | ₩68,274 | ₩68,649 | -0.37% | 33.5만 |
| 2026.10.06 | ₩70,190 | ₩70,485 | ₩69,802 | ₩69,828 | -0.52% | 17.9만 |
| 2026.10.05 | ₩70,311 | ₩70,445 | ₩69,654 | ₩70,043 | -0.38% | 30.4만 |
| 2026.10.02 | ₩69,936 | ₩70,552 | ₩69,815 | ₩70,472 | +0.77% | 25.9만 |
| 2026.10.01 | ₩68,220 | ₩69,560 | ₩67,617 | ₩69,413 | +1.75% | 29.5만 |
| 2026.09.30 | ₩69,212 | ₩70,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,596 |
| -0.89% |
| 27.6만 |
| 2026.09.29 | ₩69,627 | ₩69,735 | ₩68,716 | ₩69,065 | -0.81% | 21.7만 |
|---|
| 2026.09.28 | ₩70,029 | ₩70,217 | ₩69,426 | ₩69,534 | -0.71% | 20.4만 |
|---|
| 2026.09.25 | ₩70,150 | ₩70,525 | ₩69,842 | ₩70,190 | +0.06% | 42.1만 |
|---|
| 2026.09.24 | ₩69,132 | ₩70,029 | ₩68,689 | ₩69,815 | +0.99% | 24.3만 |
|---|
| 2026.09.23 | ₩70,029 | ₩70,364 | ₩68,850 | ₩68,931 | -1.57% | 41.6만 |
|---|
| 2026.09.22 | ₩71,637 | ₩71,745 | ₩70,083 | ₩70,110 | -2.13% | 34.4만 |
|---|
| 2026.09.21 | ₩71,785 | ₩72,455 | ₩70,887 | ₩71,061 | -1.01% | 52.2만 |
|---|
| 2026.09.18 | ₩71,557 | ₩72,415 | ₩71,195 | ₩71,838 | +0.39% | 46.5만 |
|---|
| 2026.09.17 | ₩72,267 | ₩72,428 | ₩71,544 | ₩71,959 | -0.43% | 16.5만 |
|---|
| 2026.09.16 | ₩72,173 | ₩72,388 | ₩70,351 | ₩71,597 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩71,852 | ₩72,455 | ₩71,517 | ₩72,120 | +0.37% | 28.7만 |
|---|
| 2026.09.14 | ₩71,731 | ₩72,401 | ₩71,517 | ₩71,879 | +0.21% | 23.8만 |
|---|
| 2026.09.11 | ₩72,214 | ₩72,374 | ₩71,101 | ₩71,731 | -0.67% | 34.2만 |
|---|
| 2026.09.10 | ₩71,490 | ₩72,321 | ₩70,807 | ₩71,919 | +0.60% | 22.9만 |
|---|
| 2026.09.09 | ₩71,691 | ₩72,214 | ₩70,954 | ₩71,745 | +0.07% | 21만 |
|---|
| 2026.09.08 | ₩72,830 | ₩72,951 | ₩72,267 | ₩72,321 | -0.70% | 18.8만 |
|---|
| 2026.09.04 | ₩72,415 | ₩73,272 | ₩72,415 | ₩72,897 | +0.67% | 21.9만 |
|---|
| 2026.09.03 | ₩72,736 | ₩72,964 | ₩72,160 | ₩72,776 | +0.06% | 22.8만 |
|---|
| 2026.09.02 | ₩71,155 | ₩72,736 | ₩71,048 | ₩72,133 | +1.37% | 20.6만 |
|---|
| 2026.09.01 | ₩71,436 | ₩71,972 | ₩70,405 | ₩70,619 | -1.14% | 24.2만 |
|---|
| 2026.08.31 | ₩72,120 | ₩72,348 | ₩71,329 | ₩71,530 | -0.82% | 22만 |
|---|
| 2026.08.28 | ₩72,455 | ₩72,709 | ₩71,972 | ₩72,106 | -0.48% | 15.1만 |
|---|
| 2026.08.27 | ₩72,120 | ₩72,388 | ₩71,356 | ₩72,187 | +0.09% | 21.6만 |
|---|
| 2026.08.26 | ₩72,307 | ₩72,857 | ₩72,307 | ₩72,562 | +0.35% | 20.3만 |
|---|
| 2026.08.25 | ₩73,058 | ₩73,138 | ₩71,771 | ₩72,200 | -1.17% | 24.4만 |
|---|
| 2026.08.24 | ₩74,237 | ₩74,237 | ₩72,803 | ₩73,058 | -1.59% | 28.4만 |
|---|
| 2026.08.21 | ₩75,055 | ₩75,215 | ₩73,728 | ₩73,795 | -1.68% | 19.1만 |
|---|
| 2026.08.20 | ₩74,452 | ₩75,028 | ₩74,264 | ₩74,612 | +0.22% | 18.5만 |
|---|
| 2026.08.19 | ₩76,314 | ₩76,328 | ₩74,612 | ₩74,760 | -2.04% | 26.6만 |
|---|
| 2026.08.18 | ₩77,252 | ₩77,480 | ₩75,859 | ₩75,979 | -1.65% | 28.4만 |
|---|
| 2026.08.17 | ₩77,145 | ₩77,520 | ₩76,636 | ₩76,998 | -0.19% | 36.7만 |
|---|
| 2026.08.14 | ₩77,842 | ₩78,230 | ₩77,024 | ₩77,145 | -0.90% | 16.7만 |
|---|
| 2026.08.13 | ₩77,855 | ₩78,190 | ₩77,520 | ₩77,788 | -0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩76,113 | ₩77,346 | ₩76,113 | ₩77,185 | +1.41% | 21.3만 |
|---|
| 2026.08.11 | ₩76,435 | ₩77,118 | ₩76,408 | ₩76,542 | +0.14% | 20.5만 |
|---|
| 2026.08.10 | ₩76,663 | ₩76,663 | ₩75,577 | ₩76,247 | -0.54% | 21.8만 |
|---|
| 2026.08.07 | ₩76,917 | ₩77,453 | ₩76,261 | ₩76,743 | -0.23% | 17.8만 |
|---|
| 2026.08.06 | ₩78,713 | ₩78,766 | ₩76,931 | ₩77,105 | -2.04% | 26.8만 |
|---|
| 2026.08.05 | ₩79,021 | ₩79,021 | ₩77,386 | ₩77,426 | -2.02% | 22.2만 |
|---|
| 2026.08.04 | ₩77,681 | ₩79,075 | ₩77,386 | ₩78,565 | +1.14% | 27.5만 |
|---|
| 2026.08.03 | ₩78,418 | ₩78,780 | ₩77,641 | ₩77,775 | -0.82% | 25.5만 |
|---|
| 2026.07.31 | ₩77,574 | ₩78,244 | ₩76,944 | ₩77,105 | -0.60% | 21.4만 |
|---|
| 2026.07.30 | ₩77,855 | ₩78,271 | ₩77,534 | ₩77,641 | -0.28% | 21.5만 |
|---|
| 2026.07.29 | ₩77,547 | ₩78,713 | ₩77,319 | ₩77,601 | +0.07% | 29.4만 |
|---|
| 2026.07.28 | ₩77,641 | ₩77,855 | ₩76,864 | ₩77,748 | +0.14% | 29.3만 |
|---|
| 2026.07.27 | ₩77,587 | ₩78,472 | ₩77,011 | ₩77,145 | -0.57% | 34.1만 |
|---|
| 2026.07.24 | ₩79,289 | ₩80,227 | ₩77,815 | ₩77,882 | -1.77% | 73.2만 |
|---|
| 2026.07.23 | ₩79,061 | ₩79,450 | ₩78,177 | ₩79,436 | +0.47% | 41.2만 |
|---|
| 2026.07.22 | ₩80,173 | ₩80,468 | ₩79,383 | ₩79,718 | -0.57% | 48.8만 |
|---|
| 2026.07.21 | ₩79,852 | ₩80,495 | ₩79,570 | ₩80,455 | +0.76% | 50.8만 |
|---|
| 2026.07.20 | ₩81,219 | ₩81,219 | ₩79,879 | ₩80,133 | -1.34% | 46.5만 |
|---|
| 2026.07.17 | ₩82,009 | ₩82,411 | ₩80,736 | ₩81,098 | -1.11% | 64만 |
|---|
| 2026.07.16 | ₩79,758 | ₩82,693 | ₩79,477 | ₩82,572 | +3.53% | 47만 |
|---|
| 2026.07.15 | ₩79,637 | ₩80,307 | ₩78,512 | ₩79,637 | 0.00% | 76.1만 |
|---|
| 2026.07.14 | ₩78,914 | ₩80,281 | ₩78,418 | ₩78,807 | -0.14% | 206.1만 |
|---|
| 2026.07.13 | ₩75,202 | ₩80,964 | ₩75,202 | ₩80,495 | +7.04% | 320.6만 |
|---|
| 2026.07.10 | ₩71,356 | ₩72,013 | ₩71,168 | ₩71,879 | +0.73% | 11만 |
|---|
| 2026.07.09 | ₩70,498 | ₩71,637 | ₩70,230 | ₩71,356 | +1.22% | 18.1만 |
|---|
| 2026.07.08 | ₩71,758 | ₩71,758 | ₩69,855 | ₩70,257 | -2.09% | 19.1만 |
|---|
| 2026.07.07 | ₩72,897 | ₩73,339 | ₩71,919 | ₩71,986 | -1.25% | 15.2만 |
|---|
| 2026.07.06 | ₩72,776 | ₩73,446 | ₩71,972 | ₩72,535 | -0.33% | 13.1만 |
|---|
| 2026.07.02 | ₩73,741 | ₩74,130 | ₩72,254 | ₩73,085 | -0.89% | 21.2만 |
|---|
| 2026.07.01 | ₩72,401 | ₩73,701 | ₩71,932 | ₩73,647 | +1.72% | 23.8만 |
|---|
| 2026.06.30 | ₩71,356 | ₩72,388 | ₩70,927 | ₩72,160 | +1.13% | 28.3만 |
|---|
| 2026.06.29 | ₩71,959 | ₩72,093 | ₩71,101 | ₩71,356 | -0.84% | 21.2만 |
|---|
| 2026.06.26 | ₩72,066 | ₩72,589 | ₩70,981 | ₩72,240 | +0.24% | 76.3만 |
|---|
| 2026.06.25 | ₩70,954 | ₩71,825 | ₩70,914 | ₩71,758 | +1.13% | 17.4만 |
|---|
| 2026.06.24 | ₩70,579 | ₩71,651 | ₩70,579 | ₩71,316 | +1.04% | 18.7만 |
|---|
| 2026.06.23 | ₩69,158 | ₩70,726 | ₩69,132 | ₩70,579 | +2.05% | 13.8만 |
|---|
| 2026.06.22 | ₩68,864 | ₩69,869 | ₩68,649 | ₩69,091 | +0.33% | 15.3만 |
|---|
| 2026.06.18 | ₩68,890 | ₩69,641 | ₩68,314 | ₩68,877 | -0.02% | 21.6만 |
|---|
| 2026.06.17 | ₩69,158 | ₩69,627 | ₩67,416 | ₩68,207 | -1.38% | 18만 |
|---|
| 2026.06.16 | ₩69,668 | ₩70,405 | ₩68,971 | ₩69,158 | -0.73% | 14.3만 |
|---|
| 2026.06.15 | ₩71,021 | ₩71,021 | ₩68,971 | ₩69,239 | -2.51% | 9.4만 |
|---|
| 2026.06.12 | ₩69,252 | ₩70,740 | ₩69,252 | ₩70,539 | +1.86% | 14만 |
|---|
| 2026.06.11 | ₩70,458 | ₩70,579 | ₩69,279 | ₩69,735 | -1.03% | 14.9만 |
|---|
| 2026.06.10 | ₩69,078 | ₩70,177 | ₩69,078 | ₩70,096 | +1.47% | 19.1만 |
|---|
| 2026.06.09 | ₩68,086 | ₩69,681 | ₩68,086 | ₩68,756 | +0.98% | 17.2만 |
|---|
| 2026.06.08 | ₩67,926 | ₩68,783 | ₩66,626 | ₩67,926 | 0.00% | 13.4만 |
|---|
| 2026.06.05 | ₩67,390 | ₩68,569 | ₩67,390 | ₩67,926 | +0.80% | 11.3만 |
|---|
| 2026.06.04 | ₩66,867 | ₩68,140 | ₩66,840 | ₩67,939 | +1.60% | 10.9만 |
|---|
| 2026.06.03 | ₩67,832 | ₩67,832 | ₩65,902 | ₩65,996 | -2.71% | 11.3만 |
|---|
| 2026.06.02 | ₩66,264 | ₩68,019 | ₩66,264 | ₩67,899 | +2.47% | 8.9만 |
|---|
| 2026.06.01 | ₩67,631 | ₩67,912 | ₩66,076 | ₩66,612 | -1.51% | 12.1만 |
|---|
| 2026.05.29 | ₩67,269 | ₩68,555 | ₩67,269 | ₩68,073 | +1.20% | 17.5만 |
|---|
| 2026.05.28 | ₩67,792 | ₩67,792 | ₩66,854 | ₩67,376 | -0.61% | 11.9만 |
|---|
| 2026.05.27 | ₩68,676 | ₩68,904 | ₩67,564 | ₩67,792 | -1.29% | 7.8만 |
|---|
| 2026.05.26 | ₩68,046 | ₩68,984 | ₩67,215 | ₩68,770 | +1.06% | 12.1만 |
|---|
| 2026.05.22 | ₩68,301 | ₩68,756 | ₩67,792 | ₩67,912 | -0.57% | 9만 |
|---|
| 2026.05.21 | ₩67,242 | ₩68,207 | ₩66,854 | ₩68,073 | +1.24% | 14.2만 |
|---|
| 2026.05.20 | ₩66,197 | ₩68,006 | ₩66,063 | ₩67,805 | +2.43% | 14.8만 |
|---|
| 2026.05.19 | ₩66,452 | ₩66,854 | ₩65,929 | ₩66,237 | -0.32% | 7만 |
|---|
| 2026.05.18 | ₩65,956 | ₩66,599 | ₩65,594 | ₩66,519 | +0.85% | 9.1만 |
|---|
| 2026.05.15 | ₩66,304 | ₩66,304 | ₩65,152 | ₩65,393 | -1.37% | 8.7만 |
|---|
| 2026.05.14 | ₩66,331 | ₩67,296 | ₩66,224 | ₩66,385 | +0.08% | 6.9만 |
|---|
| 2026.05.13 | ₩66,626 | ₩66,760 | ₩65,956 | ₩66,036 | -0.88% | 9.1만 |
|---|
| 2026.05.12 | ₩67,376 | ₩67,725 | ₩66,050 | ₩66,947 | -0.64% | 8.8만 |
|---|
| 2026.05.11 | ₩68,153 | ₩68,328 | ₩67,068 | ₩67,215 | -1.38% | 10.7만 |
|---|
| 2026.05.08 | ₩67,979 | ₩68,596 | ₩67,979 | ₩68,274 | +0.43% | 6.8만 |
|---|
| 2026.05.07 | ₩68,207 | ₩68,770 | ₩67,993 | ₩68,100 | -0.16% | 8.8만 |
|---|
| 2026.05.06 | ₩67,792 | ₩68,502 | ₩67,738 | ₩68,073 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩67,202 | ₩68,234 | ₩67,202 | ₩67,524 | +0.48% | 7.4만 |
|---|
| 2026.05.04 | ₩67,416 | ₩68,140 | ₩66,947 | ₩67,095 | -0.48% | 12만 |
|---|
| 2026.05.01 | ₩67,135 | ₩68,261 | ₩66,626 | ₩67,818 | +1.02% | 8.1만 |
|---|
| 2026.04.30 | ₩66,519 | ₩67,926 | ₩66,519 | ₩67,363 | +1.27% | 11.3만 |
|---|
| 2026.04.29 | ₩67,832 | ₩67,966 | ₩66,532 | ₩67,135 | -1.03% | 10.5만 |
|---|
| 2026.04.28 | ₩67,872 | ₩68,917 | ₩67,872 | ₩68,234 | +0.53% | 12.7만 |
|---|
| 2026.04.27 | ₩66,559 | ₩68,033 | ₩66,411 | ₩67,792 | +1.85% | 12.5만 |
|---|
| 2026.04.24 | ₩68,100 | ₩68,127 | ₩65,755 | ₩66,103 | -2.93% | 15.6만 |
|---|
| 2026.04.23 | ₩65,996 | ₩68,100 | ₩65,902 | ₩67,912 | +2.90% | 13.1만 |
|---|
| 2026.04.22 | ₩66,385 | ₩67,095 | ₩65,567 | ₩66,143 | -0.36% | 9.1만 |
|---|
| 2026.04.21 | ₩66,961 | ₩67,296 | ₩66,063 | ₩66,197 | -1.14% | 14.2만 |
|---|
| 2026.04.20 | ₩67,122 | ₩67,939 | ₩66,894 | ₩67,001 | -0.18% | 12.4만 |
|---|
| 2026.04.17 | ₩67,014 | ₩68,502 | ₩66,947 | ₩67,403 | +0.58% | 30.1만 |
|---|
| 2026.04.16 | ₩66,907 | ₩67,215 | ₩66,103 | ₩66,304 | -0.90% | 10.8만 |
|---|
| 2026.04.15 | ₩67,644 | ₩67,644 | ₩66,840 | ₩67,269 | -0.55% | 7.4만 |
|---|
| 2026.04.14 | ₩67,001 | ₩67,805 | ₩65,996 | ₩67,644 | +0.96% | 14만 |
|---|
| 2026.04.13 | ₩67,028 | ₩67,242 | ₩66,653 | ₩67,148 | +0.18% | 10만 |
|---|
| 2026.04.10 | ₩68,113 | ₩68,113 | ₩66,880 | ₩67,363 | -1.10% | 6.9만 |
|---|
| 2026.04.09 | ₩66,746 | ₩68,823 | ₩66,465 | ₩68,328 | +2.37% | 13.9만 |
|---|
| 2026.04.08 | ₩66,827 | ₩68,207 | ₩66,827 | ₩67,215 | +0.58% | 14.4만 |
|---|
| 2026.04.07 | ₩64,911 | ₩65,768 | ₩64,777 | ₩65,581 | +1.03% | 8.8만 |
|---|
| 2026.04.06 | ₩64,361 | ₩65,514 | ₩64,267 | ₩65,313 | +1.48% | 10.8만 |
|---|
| 2026.04.02 | ₩63,423 | ₩64,522 | ₩63,423 | ₩64,442 | +1.61% | 8.2만 |
|---|
| 2026.04.01 | ₩63,664 | ₩64,656 | ₩63,664 | ₩64,200 | +0.84% | 11.6만 |
|---|
| 2026.03.31 | ₩63,906 | ₩64,629 | ₩63,128 | ₩63,705 | -0.31% | 13만 |
|---|
| 2026.03.30 | ₩62,954 | ₩63,356 | ₩62,324 | ₩63,102 | +0.23% | 13.9만 |
|---|
| 2026.03.27 | ₩62,927 | ₩62,994 | ₩62,244 | ₩62,324 | -0.96% | 13만 |
|---|
| 2026.03.26 | ₩63,128 | ₩63,504 | ₩62,820 | ₩63,356 | +0.36% | 10.1만 |
|---|
| 2026.03.25 | ₩63,745 | ₩64,227 | ₩62,753 | ₩63,530 | -0.34% | 13.3만 |
|---|
| 2026.03.24 | ₩62,499 | ₩63,798 | ₩62,445 | ₩63,262 | +1.22% | 21.1만 |
|---|
| 2026.03.23 | ₩63,383 | ₩64,174 | ₩62,164 | ₩63,169 | -0.34% | 18.9만 |
|---|
| 2026.03.20 | ₩62,499 | ₩63,048 | ₩61,038 | ₩61,748 | -1.20% | 44.2만 |
|---|
| 2026.03.19 | ₩61,239 | ₩62,726 | ₩60,797 | ₩62,499 | +2.06% | 13만 |
|---|
| 2026.03.18 | ₩62,257 | ₩62,257 | ₩61,252 | ₩61,574 | -1.10% | 15.1만 |
|---|
| 2026.03.17 | ₩63,504 | ₩64,040 | ₩62,418 | ₩62,512 | -1.56% | 13.6만 |
|---|
| 2026.03.16 | ₩63,932 | ₩64,013 | ₩62,954 | ₩63,088 | -1.32% | 11.3만 |
|---|
| 2026.03.13 | ₩63,785 | ₩64,120 | ₩62,606 | ₩63,423 | -0.57% | 17만 |
|---|
| 2026.03.12 | ₩61,735 | ₩63,597 | ₩61,735 | ₩63,504 | +2.87% | 15.1만 |
|---|
| 2026.03.11 | ₩62,807 | ₩63,262 | ₩62,271 | ₩62,914 | +0.17% | 22.1만 |
|---|
| 2026.03.10 | ₩62,780 | ₩64,710 | ₩62,579 | ₩63,423 | +1.02% | 21.2만 |
|---|
| 2026.03.09 | ₩62,150 | ₩63,718 | ₩61,025 | ₩63,316 | +1.88% | 22.8만 |
|---|
| 2026.03.06 | ₩62,592 | ₩63,343 | ₩61,547 | ₩63,316 | +1.16% | 19.4만 |
|---|
| 2026.03.05 | ₩65,031 | ₩65,058 | ₩64,281 | ₩64,643 | -0.60% | 16만 |
|---|
| 2026.03.04 | ₩65,420 | ₩66,237 | ₩64,736 | ₩65,768 | +0.53% | 13.9만 |
|---|
| 2026.03.03 | ₩63,383 | ₩65,594 | ₩62,820 | ₩64,723 | +2.11% | 16.5만 |
|---|
| 2026.03.02 | ₩63,155 | ₩64,937 | ₩63,155 | ₩64,803 | +2.61% | 34만 |
|---|
| 2026.02.27 | ₩65,527 | ₩68,998 | ₩63,638 | ₩64,026 | -2.29% | 22.1만 |
|---|
| 2026.02.26 | ₩66,639 | ₩67,698 | ₩66,291 | ₩66,693 | +0.08% | 17.2만 |
|---|
| 2026.02.25 | ₩65,956 | ₩66,934 | ₩65,554 | ₩66,559 | +0.91% | 11만 |
|---|
| 2026.02.24 | ₩66,090 | ₩66,720 | ₩65,447 | ₩65,956 | -0.20% | 17.7만 |
|---|
| 2026.02.23 | ₩67,631 | ₩67,738 | ₩65,366 | ₩65,728 | -2.81% | 21만 |
|---|
| 2026.02.20 | ₩67,390 | ₩67,899 | ₩66,907 | ₩67,631 | +0.36% | 13.1만 |
|---|
| 2026.02.19 | ₩67,323 | ₩67,765 | ₩65,929 | ₩67,296 | -0.04% | 15.2만 |
|---|
| 2026.02.18 | ₩68,435 | ₩70,110 | ₩67,443 | ₩67,765 | -0.98% | 12.8만 |
|---|
| 2026.02.17 | ₩67,564 | ₩68,703 | ₩67,497 | ₩68,354 | +1.17% | 23.2만 |
|---|
| 2026.02.13 | ₩66,666 | ₩67,912 | ₩66,304 | ₩67,403 | +1.11% | 15.7만 |
|---|
| 2026.02.12 | ₩68,529 | ₩68,931 | ₩66,063 | ₩66,934 | -2.33% | 25.1만 |
|---|
| 2026.02.11 | ₩69,641 | ₩70,673 | ₩67,483 | ₩67,859 | -2.56% | 11.8만 |
|---|
| 2026.02.10 | ₩69,788 | ₩70,364 | ₩68,622 | ₩68,998 | -1.13% | 9.6만 |
|---|
| 2026.02.09 | ₩69,976 | ₩70,726 | ₩69,426 | ₩69,895 | -0.11% | 8.3만 |
|---|
| 2026.02.06 | ₩69,922 | ₩71,021 | ₩69,775 | ₩69,989 | +0.10% | 21.4만 |
|---|
| 2026.02.05 | ₩69,936 | ₩70,860 | ₩68,957 | ₩69,627 | -0.44% | 11.4만 |
|---|
| 2026.02.04 | ₩69,922 | ₩71,262 | ₩68,917 | ₩69,936 | +0.02% | 18.5만 |
|---|
| 2026.02.03 | ₩68,127 | ₩69,922 | ₩67,765 | ₩69,574 | +2.12% | 19.4만 |
|---|
| 2026.02.02 | ₩66,773 | ₩69,011 | ₩66,036 | ₩68,395 | +2.43% | 16.9만 |
|---|
| 2026.01.30 | ₩66,050 | ₩67,081 | ₩65,648 | ₩66,760 | +1.08% | 22.2만 |
|---|
| 2026.01.29 | ₩65,795 | ₩66,626 | ₩65,540 | ₩66,291 | +0.75% | 17.7만 |
|---|
| 2026.01.28 | ₩65,956 | ₩66,465 | ₩65,018 | ₩65,433 | -0.79% | 16.4만 |
|---|
| 2026.01.27 | ₩66,532 | ₩66,961 | ₩65,554 | ₩65,741 | -1.19% | 8.4만 |
|---|
| 2026.01.26 | ₩67,175 | ₩67,765 | ₩65,433 | ₩66,304 | -1.30% | 9.2만 |
|---|
| 2026.01.23 | ₩68,957 | ₩68,957 | ₩66,760 | ₩66,974 | -2.88% | 10.8만 |
|---|
| 2026.01.22 | ₩68,100 | ₩69,748 | ₩67,175 | ₩68,998 | +1.32% | 16.5만 |
|---|
| 2026.01.21 | ₩65,581 | ₩68,140 | ₩65,581 | ₩67,818 | +3.41% | 15만 |
|---|
| 2026.01.20 | ₩64,978 | ₩65,916 | ₩64,978 | ₩65,058 | +0.12% | 6.6만 |
|---|
| 2026.01.16 | ₩66,813 | ₩67,215 | ₩65,782 | ₩65,956 | -1.28% | 13.9만 |
|---|
| 2026.01.15 | ₩65,071 | ₩67,162 | ₩65,071 | ₩66,894 | +2.80% | 7.5만 |
|---|
| 2026.01.14 | ₩64,401 | ₩65,353 | ₩64,147 | ₩65,313 | +1.41% | 7.3만 |
|---|
| 2026.01.13 | ₩64,522 | ₩65,500 | ₩63,839 | ₩64,442 | -0.12% | 10.2만 |
|---|
| 2026.01.12 | ₩64,267 | ₩64,723 | ₩61,708 | ₩64,321 | +0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩65,527 | ₩65,875 | ₩64,643 | ₩64,669 | -1.31% | 6.4만 |
|---|
| 2026.01.08 | ₩63,785 | ₩66,009 | ₩63,785 | ₩65,500 | +2.69% | 8.8만 |
|---|
| 2026.01.07 | ₩64,200 | ₩65,058 | ₩63,450 | ₩64,254 | +0.08% | 11만 |
|---|
| 2026.01.06 | ₩63,450 | ₩64,535 | ₩62,954 | ₩64,401 | +1.50% | 10.6만 |
|---|
| 2026.01.05 | ₩62,994 | ₩64,723 | ₩62,994 | ₩63,745 | +1.19% | 11.4만 |
|---|
| 2026.01.02 | ₩63,557 | ₩63,745 | ₩62,458 | ₩63,182 | -0.59% | 18.5만 |
|---|
| 2025.12.31 | ₩63,316 | ₩63,624 | ₩62,659 | ₩63,477 | +0.25% | 17.6만 |
|---|
| 2025.12.30 | ₩64,281 | ₩64,321 | ₩63,061 | ₩63,169 | -1.73% | 11.5만 |
|---|
| 2025.12.29 | ₩64,388 | ₩64,790 | ₩64,120 | ₩64,227 | -0.25% | 7.6만 |
|---|
| 2025.12.26 | ₩64,817 | ₩65,219 | ₩64,361 | ₩64,736 | -0.12% | 6.7만 |
|---|
| 2025.12.24 | ₩65,205 | ₩65,782 | ₩64,803 | ₩64,870 | -0.51% | 4.4만 |
|---|
| 2025.12.23 | ₩65,165 | ₩66,063 | ₩65,165 | ₩65,326 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩66,653 | ₩67,122 | ₩65,366 | ₩65,540 | -1.67% | 10.9만 |
|---|
| 2025.12.19 | ₩67,215 | ₩67,805 | ₩65,916 | ₩66,653 | -0.84% | 32.8만 |
|---|
| 2025.12.18 | ₩67,269 | ₩67,818 | ₩66,626 | ₩67,416 | +0.22% | 13.8만 |
|---|
| 2025.12.17 | ₩66,478 | ₩67,363 | ₩66,478 | ₩66,653 | +0.26% | 11.7만 |
|---|
| 2025.12.16 | ₩67,148 | ₩67,256 | ₩66,478 | ₩66,599 | -0.82% | 12.9만 |
|---|
| 2025.12.15 | ₩66,626 | ₩67,256 | ₩65,621 | ₩66,974 | +0.52% | 20.3만 |
|---|
| 2025.12.12 | ₩67,001 | ₩67,108 | ₩65,983 | ₩66,103 | -1.34% | 16.6만 |
|---|
| 2025.12.11 | ₩66,827 | ₩67,376 | ₩66,170 | ₩66,827 | 0.00% | 16.2만 |
|---|
| 2025.12.10 | ₩64,509 | ₩67,403 | ₩64,509 | ₩66,733 | +3.45% | 23.9만 |
|---|
| 2025.12.09 | ₩64,160 | ₩65,487 | ₩64,160 | ₩64,535 | +0.58% | 11만 |
|---|
| 2025.12.08 | ₩64,254 | ₩64,884 | ₩63,798 | ₩64,442 | +0.29% | 11.7만 |
|---|
| 2025.12.05 | ₩64,468 | ₩64,683 | ₩63,959 | ₩64,080 | -0.60% | 11만 |
|---|
| 2025.12.04 | ₩65,956 | ₩66,371 | ₩65,112 | ₩65,299 | -1.00% | 9.9만 |
|---|
| 2025.12.03 | ₩65,393 | ₩66,438 | ₩65,232 | ₩66,210 | +1.25% | 17.8만 |
|---|
| 2025.12.02 | ₩65,152 | ₩65,473 | ₩64,455 | ₩65,071 | -0.12% | 14.3만 |
|---|
| 2025.12.01 | ₩64,133 | ₩65,071 | ₩64,133 | ₩64,710 | +0.90% | 11.4만 |
|---|
| 2025.11.28 | ₩64,643 | ₩64,736 | ₩63,584 | ₩64,455 | -0.29% | 14.4만 |
|---|
| 2025.11.26 | ₩65,192 | ₩65,366 | ₩64,643 | ₩64,870 | -0.49% | 13.3만 |
|---|
| 2025.11.25 | ₩63,182 | ₩65,782 | ₩63,128 | ₩65,447 | +3.58% | 15.7만 |
|---|
| 2025.11.24 | ₩62,378 | ₩62,901 | ₩61,762 | ₩62,793 | +0.67% | 10.9만 |
|---|
| 2025.11.21 | ₩60,582 | ₩62,780 | ₩60,220 | ₩62,525 | +3.21% | 26.9만 |
|---|
| 2025.11.20 | ₩61,319 | ₩61,882 | ₩60,314 | ₩60,435 | -1.44% | 13만 |
|---|
| 2025.11.19 | ₩59,926 | ₩60,904 | ₩59,926 | ₩60,596 | +1.12% | 14.2만 |
|---|
| 2025.11.18 | ₩59,604 | ₩60,623 | ₩59,470 | ₩60,127 | +0.88% | 10.4만 |
|---|
| 2025.11.17 | ₩61,025 | ₩61,092 | ₩59,698 | ₩59,738 | -2.11% | 18.4만 |
|---|
| 2025.11.14 | ₩60,019 | ₩61,480 | ₩59,577 | ₩61,293 | +2.12% | 14.1만 |
|---|
| 2025.11.13 | ₩60,984 | ₩61,440 | ₩60,100 | ₩60,301 | -1.12% | 20.3만 |
|---|
| 2025.11.12 | ₩60,944 | ₩61,748 | ₩60,944 | ₩61,212 | +0.44% | 10.6만 |
|---|
| 2025.11.11 | ₩60,797 | ₩61,440 | ₩60,475 | ₩60,958 | +0.26% | 7.6만 |
|---|
| 2025.11.10 | ₩60,448 | ₩60,904 | ₩59,885 | ₩60,529 | +0.13% | 6.5만 |
|---|
| 2025.11.07 | ₩59,899 | ₩60,489 | ₩59,725 | ₩60,167 | +0.45% | 7.5만 |
|---|
| 2025.11.06 | ₩60,636 | ₩60,877 | ₩59,778 | ₩59,872 | -1.26% | 7만 |
|---|
| 2025.11.05 | ₩59,778 | ₩61,025 | ₩59,215 | ₩60,931 | +1.93% | 14.9만 |
|---|
| 2025.11.04 | ₩59,738 | ₩60,140 | ₩58,907 | ₩59,497 | -0.40% | 10.1만 |
|---|
| 2025.11.03 | ₩59,671 | ₩60,301 | ₩58,318 | ₩60,167 | +0.83% | 13만 |
|---|
| 2025.10.31 | ₩58,559 | ₩59,591 | ₩57,916 | ₩59,269 | +1.21% | 16.6만 |
|---|
| 2025.10.30 | ₩58,894 | ₩59,725 | ₩58,398 | ₩58,773 | -0.20% | 16.1만 |
|---|
| 2025.10.29 | ₩58,907 | ₩59,845 | ₩57,728 | ₩59,041 | +0.23% | 31.9만 |
|---|
| 2025.10.28 | ₩58,264 | ₩59,416 | ₩58,090 | ₩59,309 | +1.79% | 11.6만 |
|---|
| 2025.10.27 | ₩58,626 | ₩59,256 | ₩58,331 | ₩58,626 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩58,599 | ₩59,403 | ₩57,688 | ₩57,969 | -1.07% | 7.6만 |
|---|
| 2025.10.23 | ₩57,500 | ₩57,956 | ₩56,254 | ₩57,688 | +0.33% | 7.9만 |
|---|
| 2025.10.22 | ₩56,830 | ₩57,581 | ₩56,830 | ₩57,031 | +0.35% | 6.4만 |
|---|
| 2025.10.21 | ₩56,495 | ₩56,951 | ₩56,227 | ₩56,723 | +0.40% | 4.9만 |
|---|
| 2025.10.20 | ₩55,571 | ₩56,750 | ₩54,981 | ₩56,696 | +2.03% | 7.2만 |
|---|
| 2025.10.17 | ₩55,128 | ₩55,477 | ₩54,713 | ₩55,169 | +0.07% | 8.9만 |
|---|
| 2025.10.16 | ₩57,272 | ₩57,272 | ₩54,190 | ₩54,592 | -4.68% | 11만 |
|---|
| 2025.10.15 | ₩59,014 | ₩59,055 | ₩57,179 | ₩57,540 | -2.50% | 5.9만 |
|---|
| 2025.10.14 | ₩56,241 | ₩59,068 | ₩56,241 | ₩58,760 | +4.48% | 10.2만 |
|---|
| 2025.10.13 | ₩56,723 | ₩56,723 | ₩55,758 | ₩56,629 | -0.17% | 8.4만 |
|---|
| 2025.10.10 | ₩57,715 | ₩58,237 | ₩55,852 | ₩55,865 | -3.20% | 10.2만 |
|---|