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 | ₩69,439 | ₩69,439 | ₩68,781 | ₩68,969 | -0.68% | 17.8만 |
| 2026.10.08 | ₩68,459 | ₩69,801 | ₩68,406 | ₩69,640 | +1.72% | 22.8만 |
| 2026.10.07 | ₩68,982 | ₩69,224 | ₩68,352 | ₩68,728 | -0.37% | 33.5만 |
| 2026.10.06 | ₩70,270 | ₩70,566 | ₩69,881 | ₩69,908 | -0.52% | 17.9만 |
| 2026.10.05 | ₩70,391 | ₩70,525 | ₩69,734 | ₩70,123 | -0.38% | 30.4만 |
| 2026.10.02 | ₩70,015 | ₩70,633 | ₩69,895 | ₩70,552 | +0.77% | 25.9만 |
| 2026.10.01 | ₩68,298 | ₩69,640 | ₩67,695 | ₩69,492 | +1.75% | 29.5만 |
| 2026.09.30 | ₩69,291 | ₩71,075 | ₩68,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,674 |
| -0.89% |
| 27.6만 |
| 2026.09.29 | ₩69,707 | ₩69,814 | ₩68,795 | ₩69,143 | -0.81% | 21.7만 |
|---|
| 2026.09.28 | ₩70,109 | ₩70,297 | ₩69,506 | ₩69,613 | -0.71% | 20.4만 |
|---|
| 2026.09.25 | ₩70,230 | ₩70,606 | ₩69,922 | ₩70,270 | +0.06% | 42.1만 |
|---|
| 2026.09.24 | ₩69,211 | ₩70,109 | ₩68,768 | ₩69,895 | +0.99% | 24.3만 |
|---|
| 2026.09.23 | ₩70,109 | ₩70,445 | ₩68,929 | ₩69,009 | -1.57% | 41.6만 |
|---|
| 2026.09.22 | ₩71,719 | ₩71,827 | ₩70,163 | ₩70,190 | -2.13% | 34.4만 |
|---|
| 2026.09.21 | ₩71,867 | ₩72,538 | ₩70,968 | ₩71,142 | -1.01% | 52.2만 |
|---|
| 2026.09.18 | ₩71,639 | ₩72,497 | ₩71,277 | ₩71,920 | +0.39% | 46.5만 |
|---|
| 2026.09.17 | ₩72,350 | ₩72,511 | ₩71,625 | ₩72,041 | -0.43% | 16.5만 |
|---|
| 2026.09.16 | ₩72,256 | ₩72,471 | ₩70,431 | ₩71,679 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩71,934 | ₩72,538 | ₩71,599 | ₩72,202 | +0.37% | 28.7만 |
|---|
| 2026.09.14 | ₩71,813 | ₩72,484 | ₩71,599 | ₩71,961 | +0.21% | 23.8만 |
|---|
| 2026.09.11 | ₩72,296 | ₩72,457 | ₩71,183 | ₩71,813 | -0.67% | 34.2만 |
|---|
| 2026.09.10 | ₩71,572 | ₩72,403 | ₩70,888 | ₩72,001 | +0.60% | 22.9만 |
|---|
| 2026.09.09 | ₩71,773 | ₩72,296 | ₩71,035 | ₩71,827 | +0.07% | 21만 |
|---|
| 2026.09.08 | ₩72,913 | ₩73,034 | ₩72,350 | ₩72,403 | -0.70% | 18.8만 |
|---|
| 2026.09.04 | ₩72,497 | ₩73,356 | ₩72,497 | ₩72,980 | +0.67% | 21.9만 |
|---|
| 2026.09.03 | ₩72,819 | ₩73,047 | ₩72,242 | ₩72,860 | +0.06% | 22.8만 |
|---|
| 2026.09.02 | ₩71,236 | ₩72,819 | ₩71,129 | ₩72,216 | +1.37% | 20.6만 |
|---|
| 2026.09.01 | ₩71,518 | ₩72,055 | ₩70,485 | ₩70,700 | -1.14% | 24.2만 |
|---|
| 2026.08.31 | ₩72,202 | ₩72,430 | ₩71,411 | ₩71,612 | -0.82% | 22만 |
|---|
| 2026.08.28 | ₩72,538 | ₩72,793 | ₩72,055 | ₩72,189 | -0.48% | 15.1만 |
|---|
| 2026.08.27 | ₩72,202 | ₩72,471 | ₩71,438 | ₩72,269 | +0.09% | 21.6만 |
|---|
| 2026.08.26 | ₩72,390 | ₩72,940 | ₩72,390 | ₩72,645 | +0.35% | 20.3만 |
|---|
| 2026.08.25 | ₩73,141 | ₩73,222 | ₩71,853 | ₩72,283 | -1.17% | 24.4만 |
|---|
| 2026.08.24 | ₩74,322 | ₩74,322 | ₩72,886 | ₩73,141 | -1.59% | 28.4만 |
|---|
| 2026.08.21 | ₩75,140 | ₩75,301 | ₩73,812 | ₩73,879 | -1.68% | 19.1만 |
|---|
| 2026.08.20 | ₩74,537 | ₩75,113 | ₩74,349 | ₩74,698 | +0.22% | 18.5만 |
|---|
| 2026.08.19 | ₩76,401 | ₩76,415 | ₩74,698 | ₩74,845 | -2.04% | 26.6만 |
|---|
| 2026.08.18 | ₩77,340 | ₩77,568 | ₩75,945 | ₩76,066 | -1.65% | 28.4만 |
|---|
| 2026.08.17 | ₩77,233 | ₩77,609 | ₩76,723 | ₩77,085 | -0.19% | 36.7만 |
|---|
| 2026.08.14 | ₩77,931 | ₩78,320 | ₩77,112 | ₩77,233 | -0.90% | 16.7만 |
|---|
| 2026.08.13 | ₩77,944 | ₩78,279 | ₩77,609 | ₩77,877 | -0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩76,200 | ₩77,434 | ₩76,200 | ₩77,273 | +1.41% | 21.3만 |
|---|
| 2026.08.11 | ₩76,522 | ₩77,206 | ₩76,495 | ₩76,629 | +0.14% | 20.5만 |
|---|
| 2026.08.10 | ₩76,750 | ₩76,750 | ₩75,663 | ₩76,334 | -0.54% | 21.8만 |
|---|
| 2026.08.07 | ₩77,005 | ₩77,542 | ₩76,348 | ₩76,831 | -0.23% | 17.8만 |
|---|
| 2026.08.06 | ₩78,803 | ₩78,856 | ₩77,018 | ₩77,193 | -2.04% | 26.8만 |
|---|
| 2026.08.05 | ₩79,111 | ₩79,111 | ₩77,475 | ₩77,515 | -2.02% | 22.2만 |
|---|
| 2026.08.04 | ₩77,770 | ₩79,165 | ₩77,475 | ₩78,655 | +1.14% | 27.5만 |
|---|
| 2026.08.03 | ₩78,508 | ₩78,870 | ₩77,729 | ₩77,864 | -0.82% | 25.5만 |
|---|
| 2026.07.31 | ₩77,662 | ₩78,333 | ₩77,032 | ₩77,193 | -0.60% | 21.4만 |
|---|
| 2026.07.30 | ₩77,944 | ₩78,360 | ₩77,622 | ₩77,729 | -0.28% | 21.5만 |
|---|
| 2026.07.29 | ₩77,635 | ₩78,803 | ₩77,407 | ₩77,689 | +0.07% | 29.4만 |
|---|
| 2026.07.28 | ₩77,729 | ₩77,944 | ₩76,951 | ₩77,837 | +0.14% | 29.3만 |
|---|
| 2026.07.27 | ₩77,676 | ₩78,561 | ₩77,099 | ₩77,233 | -0.57% | 34.1만 |
|---|
| 2026.07.24 | ₩79,380 | ₩80,319 | ₩77,904 | ₩77,971 | -1.77% | 73.2만 |
|---|
| 2026.07.23 | ₩79,151 | ₩79,541 | ₩78,266 | ₩79,527 | +0.47% | 41.2만 |
|---|
| 2026.07.22 | ₩80,265 | ₩80,560 | ₩79,473 | ₩79,809 | -0.57% | 48.8만 |
|---|
| 2026.07.21 | ₩79,943 | ₩80,587 | ₩79,661 | ₩80,547 | +0.76% | 50.8만 |
|---|
| 2026.07.20 | ₩81,311 | ₩81,311 | ₩79,970 | ₩80,225 | -1.34% | 46.5만 |
|---|
| 2026.07.17 | ₩82,103 | ₩82,505 | ₩80,828 | ₩81,191 | -1.11% | 64만 |
|---|
| 2026.07.16 | ₩79,849 | ₩82,787 | ₩79,567 | ₩82,666 | +3.53% | 47만 |
|---|
| 2026.07.15 | ₩79,728 | ₩80,399 | ₩78,601 | ₩79,728 | 0.00% | 76.1만 |
|---|
| 2026.07.14 | ₩79,004 | ₩80,372 | ₩78,508 | ₩78,897 | -0.14% | 206.1만 |
|---|
| 2026.07.13 | ₩75,288 | ₩81,056 | ₩75,288 | ₩80,587 | +7.04% | 320.6만 |
|---|
| 2026.07.10 | ₩71,438 | ₩72,095 | ₩71,250 | ₩71,961 | +0.73% | 11만 |
|---|
| 2026.07.09 | ₩70,579 | ₩71,719 | ₩70,311 | ₩71,438 | +1.22% | 18.1만 |
|---|
| 2026.07.08 | ₩71,840 | ₩71,840 | ₩69,935 | ₩70,337 | -2.09% | 19.1만 |
|---|
| 2026.07.07 | ₩72,980 | ₩73,423 | ₩72,001 | ₩72,068 | -1.25% | 15.2만 |
|---|
| 2026.07.06 | ₩72,860 | ₩73,530 | ₩72,055 | ₩72,618 | -0.33% | 13.1만 |
|---|
| 2026.07.02 | ₩73,825 | ₩74,215 | ₩72,336 | ₩73,168 | -0.89% | 21.2만 |
|---|
| 2026.07.01 | ₩72,484 | ₩73,785 | ₩72,014 | ₩73,732 | +1.72% | 23.8만 |
|---|
| 2026.06.30 | ₩71,438 | ₩72,471 | ₩71,008 | ₩72,242 | +1.13% | 28.3만 |
|---|
| 2026.06.29 | ₩72,041 | ₩72,175 | ₩71,183 | ₩71,438 | -0.84% | 21.2만 |
|---|
| 2026.06.26 | ₩72,149 | ₩72,672 | ₩71,062 | ₩72,323 | +0.24% | 76.3만 |
|---|
| 2026.06.25 | ₩71,035 | ₩71,907 | ₩70,995 | ₩71,840 | +1.13% | 17.4만 |
|---|
| 2026.06.24 | ₩70,659 | ₩71,733 | ₩70,659 | ₩71,397 | +1.04% | 18.7만 |
|---|
| 2026.06.23 | ₩69,237 | ₩70,807 | ₩69,211 | ₩70,659 | +2.05% | 13.8만 |
|---|
| 2026.06.22 | ₩68,942 | ₩69,948 | ₩68,728 | ₩69,170 | +0.33% | 15.3만 |
|---|
| 2026.06.18 | ₩68,969 | ₩69,720 | ₩68,392 | ₩68,956 | -0.02% | 21.6만 |
|---|
| 2026.06.17 | ₩69,237 | ₩69,707 | ₩67,493 | ₩68,285 | -1.38% | 18만 |
|---|
| 2026.06.16 | ₩69,747 | ₩70,485 | ₩69,050 | ₩69,237 | -0.73% | 14.3만 |
|---|
| 2026.06.15 | ₩71,102 | ₩71,102 | ₩69,050 | ₩69,318 | -2.51% | 9.4만 |
|---|
| 2026.06.12 | ₩69,331 | ₩70,820 | ₩69,331 | ₩70,619 | +1.86% | 14만 |
|---|
| 2026.06.11 | ₩70,539 | ₩70,659 | ₩69,358 | ₩69,814 | -1.03% | 14.9만 |
|---|
| 2026.06.10 | ₩69,157 | ₩70,257 | ₩69,157 | ₩70,176 | +1.47% | 19.1만 |
|---|
| 2026.06.09 | ₩68,164 | ₩69,761 | ₩68,164 | ₩68,835 | +0.98% | 17.2만 |
|---|
| 2026.06.08 | ₩68,003 | ₩68,862 | ₩66,702 | ₩68,003 | 0.00% | 13.4만 |
|---|
| 2026.06.05 | ₩67,467 | ₩68,647 | ₩67,467 | ₩68,003 | +0.80% | 11.3만 |
|---|
| 2026.06.04 | ₩66,943 | ₩68,218 | ₩66,917 | ₩68,017 | +1.60% | 10.9만 |
|---|
| 2026.06.03 | ₩67,909 | ₩67,909 | ₩65,977 | ₩66,071 | -2.71% | 11.3만 |
|---|
| 2026.06.02 | ₩66,340 | ₩68,097 | ₩66,340 | ₩67,976 | +2.47% | 8.9만 |
|---|
| 2026.06.01 | ₩67,708 | ₩67,990 | ₩66,152 | ₩66,688 | -1.51% | 12.1만 |
|---|
| 2026.05.29 | ₩67,346 | ₩68,634 | ₩67,346 | ₩68,151 | +1.20% | 17.5만 |
|---|
| 2026.05.28 | ₩67,869 | ₩67,869 | ₩66,930 | ₩67,453 | -0.61% | 11.9만 |
|---|
| 2026.05.27 | ₩68,754 | ₩68,982 | ₩67,641 | ₩67,869 | -1.29% | 7.8만 |
|---|
| 2026.05.26 | ₩68,124 | ₩69,063 | ₩67,292 | ₩68,848 | +1.06% | 12.1만 |
|---|
| 2026.05.22 | ₩68,379 | ₩68,835 | ₩67,869 | ₩67,990 | -0.57% | 9만 |
|---|
| 2026.05.21 | ₩67,319 | ₩68,285 | ₩66,930 | ₩68,151 | +1.24% | 14.2만 |
|---|
| 2026.05.20 | ₩66,273 | ₩68,084 | ₩66,138 | ₩67,882 | +2.43% | 14.8만 |
|---|
| 2026.05.19 | ₩66,527 | ₩66,930 | ₩66,004 | ₩66,313 | -0.32% | 7만 |
|---|
| 2026.05.18 | ₩66,031 | ₩66,675 | ₩65,669 | ₩66,595 | +0.85% | 9.1만 |
|---|
| 2026.05.15 | ₩66,380 | ₩66,380 | ₩65,226 | ₩65,468 | -1.37% | 8.7만 |
|---|
| 2026.05.14 | ₩66,407 | ₩67,373 | ₩66,299 | ₩66,460 | +0.08% | 6.9만 |
|---|
| 2026.05.13 | ₩66,702 | ₩66,836 | ₩66,031 | ₩66,112 | -0.88% | 9.1만 |
|---|
| 2026.05.12 | ₩67,453 | ₩67,802 | ₩66,125 | ₩67,024 | -0.64% | 8.8만 |
|---|
| 2026.05.11 | ₩68,231 | ₩68,406 | ₩67,145 | ₩67,292 | -1.38% | 10.7만 |
|---|
| 2026.05.08 | ₩68,057 | ₩68,674 | ₩68,057 | ₩68,352 | +0.43% | 6.8만 |
|---|
| 2026.05.07 | ₩68,285 | ₩68,848 | ₩68,070 | ₩68,178 | -0.16% | 8.8만 |
|---|
| 2026.05.06 | ₩67,869 | ₩68,580 | ₩67,815 | ₩68,151 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩67,279 | ₩68,312 | ₩67,279 | ₩67,601 | +0.48% | 7.4만 |
|---|
| 2026.05.04 | ₩67,493 | ₩68,218 | ₩67,024 | ₩67,171 | -0.48% | 12만 |
|---|
| 2026.05.01 | ₩67,212 | ₩68,339 | ₩66,702 | ₩67,896 | +1.02% | 8.1만 |
|---|
| 2026.04.30 | ₩66,595 | ₩68,003 | ₩66,595 | ₩67,440 | +1.27% | 11.3만 |
|---|
| 2026.04.29 | ₩67,909 | ₩68,043 | ₩66,608 | ₩67,212 | -1.03% | 10.5만 |
|---|
| 2026.04.28 | ₩67,950 | ₩68,996 | ₩67,950 | ₩68,312 | +0.53% | 12.7만 |
|---|
| 2026.04.27 | ₩66,635 | ₩68,110 | ₩66,487 | ₩67,869 | +1.85% | 12.5만 |
|---|
| 2026.04.24 | ₩68,178 | ₩68,204 | ₩65,830 | ₩66,179 | -2.93% | 15.6만 |
|---|
| 2026.04.23 | ₩66,071 | ₩68,178 | ₩65,977 | ₩67,990 | +2.90% | 13.1만 |
|---|
| 2026.04.22 | ₩66,460 | ₩67,171 | ₩65,642 | ₩66,219 | -0.36% | 9.1만 |
|---|
| 2026.04.21 | ₩67,037 | ₩67,373 | ₩66,138 | ₩66,273 | -1.14% | 14.2만 |
|---|
| 2026.04.20 | ₩67,198 | ₩68,017 | ₩66,970 | ₩67,078 | -0.18% | 12.4만 |
|---|
| 2026.04.17 | ₩67,091 | ₩68,580 | ₩67,024 | ₩67,480 | +0.58% | 30.1만 |
|---|
| 2026.04.16 | ₩66,984 | ₩67,292 | ₩66,179 | ₩66,380 | -0.90% | 10.8만 |
|---|
| 2026.04.15 | ₩67,721 | ₩67,721 | ₩66,917 | ₩67,346 | -0.55% | 7.4만 |
|---|
| 2026.04.14 | ₩67,078 | ₩67,882 | ₩66,071 | ₩67,721 | +0.96% | 14만 |
|---|
| 2026.04.13 | ₩67,104 | ₩67,319 | ₩66,729 | ₩67,225 | +0.18% | 10만 |
|---|
| 2026.04.10 | ₩68,191 | ₩68,191 | ₩66,957 | ₩67,440 | -1.10% | 6.9만 |
|---|
| 2026.04.09 | ₩66,823 | ₩68,902 | ₩66,541 | ₩68,406 | +2.37% | 13.9만 |
|---|
| 2026.04.08 | ₩66,903 | ₩68,285 | ₩66,903 | ₩67,292 | +0.58% | 14.4만 |
|---|
| 2026.04.07 | ₩64,985 | ₩65,843 | ₩64,851 | ₩65,655 | +1.03% | 8.8만 |
|---|
| 2026.04.06 | ₩64,435 | ₩65,588 | ₩64,341 | ₩65,387 | +1.48% | 10.8만 |
|---|
| 2026.04.02 | ₩63,496 | ₩64,596 | ₩63,496 | ₩64,515 | +1.61% | 8.2만 |
|---|
| 2026.04.01 | ₩63,737 | ₩64,730 | ₩63,737 | ₩64,274 | +0.84% | 11.6만 |
|---|
| 2026.03.31 | ₩63,979 | ₩64,703 | ₩63,200 | ₩63,777 | -0.31% | 13만 |
|---|
| 2026.03.30 | ₩63,026 | ₩63,428 | ₩62,395 | ₩63,174 | +0.23% | 13.9만 |
|---|
| 2026.03.27 | ₩62,999 | ₩63,066 | ₩62,315 | ₩62,395 | -0.96% | 13만 |
|---|
| 2026.03.26 | ₩63,200 | ₩63,576 | ₩62,892 | ₩63,428 | +0.36% | 10.1만 |
|---|
| 2026.03.25 | ₩63,818 | ₩64,300 | ₩62,825 | ₩63,603 | -0.34% | 13.3만 |
|---|
| 2026.03.24 | ₩62,570 | ₩63,871 | ₩62,516 | ₩63,335 | +1.22% | 21.1만 |
|---|
| 2026.03.23 | ₩63,455 | ₩64,247 | ₩62,235 | ₩63,241 | -0.34% | 18.9만 |
|---|
| 2026.03.20 | ₩62,570 | ₩63,120 | ₩61,108 | ₩61,819 | -1.20% | 44.2만 |
|---|
| 2026.03.19 | ₩61,309 | ₩62,798 | ₩60,866 | ₩62,570 | +2.06% | 13만 |
|---|
| 2026.03.18 | ₩62,328 | ₩62,328 | ₩61,322 | ₩61,644 | -1.10% | 15.1만 |
|---|
| 2026.03.17 | ₩63,576 | ₩64,113 | ₩62,489 | ₩62,583 | -1.56% | 13.6만 |
|---|
| 2026.03.16 | ₩64,005 | ₩64,086 | ₩63,026 | ₩63,160 | -1.32% | 11.3만 |
|---|
| 2026.03.13 | ₩63,858 | ₩64,193 | ₩62,677 | ₩63,496 | -0.57% | 17만 |
|---|
| 2026.03.12 | ₩61,805 | ₩63,670 | ₩61,805 | ₩63,576 | +2.87% | 15.1만 |
|---|
| 2026.03.11 | ₩62,878 | ₩63,335 | ₩62,342 | ₩62,986 | +0.17% | 22.1만 |
|---|
| 2026.03.10 | ₩62,852 | ₩64,783 | ₩62,650 | ₩63,496 | +1.02% | 21.2만 |
|---|
| 2026.03.09 | ₩62,221 | ₩63,791 | ₩61,094 | ₩63,388 | +1.88% | 22.8만 |
|---|
| 2026.03.06 | ₩62,664 | ₩63,415 | ₩61,617 | ₩63,388 | +1.16% | 19.4만 |
|---|
| 2026.03.05 | ₩65,105 | ₩65,132 | ₩64,354 | ₩64,716 | -0.60% | 16만 |
|---|
| 2026.03.04 | ₩65,494 | ₩66,313 | ₩64,810 | ₩65,843 | +0.53% | 13.9만 |
|---|
| 2026.03.03 | ₩63,455 | ₩65,669 | ₩62,892 | ₩64,797 | +2.11% | 16.5만 |
|---|
| 2026.03.02 | ₩63,227 | ₩65,012 | ₩63,227 | ₩64,877 | +2.61% | 34만 |
|---|
| 2026.02.27 | ₩65,602 | ₩69,076 | ₩63,710 | ₩64,099 | -2.29% | 22.1만 |
|---|
| 2026.02.26 | ₩66,715 | ₩67,775 | ₩66,366 | ₩66,769 | +0.08% | 17.2만 |
|---|
| 2026.02.25 | ₩66,031 | ₩67,010 | ₩65,629 | ₩66,635 | +0.91% | 11만 |
|---|
| 2026.02.24 | ₩66,165 | ₩66,796 | ₩65,521 | ₩66,031 | -0.20% | 17.7만 |
|---|
| 2026.02.23 | ₩67,708 | ₩67,815 | ₩65,441 | ₩65,803 | -2.81% | 21만 |
|---|
| 2026.02.20 | ₩67,467 | ₩67,976 | ₩66,984 | ₩67,708 | +0.36% | 13.1만 |
|---|
| 2026.02.19 | ₩67,399 | ₩67,842 | ₩66,004 | ₩67,373 | -0.04% | 15.2만 |
|---|
| 2026.02.18 | ₩68,513 | ₩70,190 | ₩67,520 | ₩67,842 | -0.98% | 12.8만 |
|---|
| 2026.02.17 | ₩67,641 | ₩68,781 | ₩67,574 | ₩68,432 | +1.17% | 23.2만 |
|---|
| 2026.02.13 | ₩66,742 | ₩67,990 | ₩66,380 | ₩67,480 | +1.11% | 15.7만 |
|---|
| 2026.02.12 | ₩68,607 | ₩69,009 | ₩66,138 | ₩67,010 | -2.33% | 25.1만 |
|---|
| 2026.02.11 | ₩69,720 | ₩70,753 | ₩67,560 | ₩67,936 | -2.56% | 11.8만 |
|---|
| 2026.02.10 | ₩69,868 | ₩70,445 | ₩68,701 | ₩69,076 | -1.13% | 9.6만 |
|---|
| 2026.02.09 | ₩70,056 | ₩70,807 | ₩69,506 | ₩69,975 | -0.11% | 8.3만 |
|---|
| 2026.02.06 | ₩70,002 | ₩71,102 | ₩69,855 | ₩70,069 | +0.10% | 21.4만 |
|---|
| 2026.02.05 | ₩70,015 | ₩70,941 | ₩69,036 | ₩69,707 | -0.44% | 11.4만 |
|---|
| 2026.02.04 | ₩70,002 | ₩71,344 | ₩68,996 | ₩70,015 | +0.02% | 18.5만 |
|---|
| 2026.02.03 | ₩68,204 | ₩70,002 | ₩67,842 | ₩69,653 | +2.12% | 19.4만 |
|---|
| 2026.02.02 | ₩66,849 | ₩69,090 | ₩66,112 | ₩68,473 | +2.43% | 16.9만 |
|---|
| 2026.01.30 | ₩66,125 | ₩67,158 | ₩65,723 | ₩66,836 | +1.08% | 22.2만 |
|---|
| 2026.01.29 | ₩65,870 | ₩66,702 | ₩65,615 | ₩66,366 | +0.75% | 17.7만 |
|---|
| 2026.01.28 | ₩66,031 | ₩66,541 | ₩65,092 | ₩65,508 | -0.79% | 16.4만 |
|---|
| 2026.01.27 | ₩66,608 | ₩67,037 | ₩65,629 | ₩65,816 | -1.19% | 8.4만 |
|---|
| 2026.01.26 | ₩67,252 | ₩67,842 | ₩65,508 | ₩66,380 | -1.30% | 9.2만 |
|---|
| 2026.01.23 | ₩69,036 | ₩69,036 | ₩66,836 | ₩67,051 | -2.88% | 10.8만 |
|---|
| 2026.01.22 | ₩68,178 | ₩69,828 | ₩67,252 | ₩69,076 | +1.32% | 16.5만 |
|---|
| 2026.01.21 | ₩65,655 | ₩68,218 | ₩65,655 | ₩67,896 | +3.41% | 15만 |
|---|
| 2026.01.20 | ₩65,052 | ₩65,991 | ₩65,052 | ₩65,132 | +0.12% | 6.6만 |
|---|
| 2026.01.16 | ₩66,890 | ₩67,292 | ₩65,857 | ₩66,031 | -1.28% | 13.9만 |
|---|
| 2026.01.15 | ₩65,146 | ₩67,238 | ₩65,146 | ₩66,970 | +2.80% | 7.5만 |
|---|
| 2026.01.14 | ₩64,475 | ₩65,427 | ₩64,220 | ₩65,387 | +1.41% | 7.3만 |
|---|
| 2026.01.13 | ₩64,596 | ₩65,575 | ₩63,911 | ₩64,515 | -0.12% | 10.2만 |
|---|
| 2026.01.12 | ₩64,341 | ₩64,797 | ₩61,778 | ₩64,394 | +0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩65,602 | ₩65,951 | ₩64,716 | ₩64,743 | -1.31% | 6.4만 |
|---|
| 2026.01.08 | ₩63,858 | ₩66,085 | ₩63,858 | ₩65,575 | +2.69% | 8.8만 |
|---|
| 2026.01.07 | ₩64,274 | ₩65,132 | ₩63,522 | ₩64,327 | +0.08% | 11만 |
|---|
| 2026.01.06 | ₩63,522 | ₩64,609 | ₩63,026 | ₩64,475 | +1.50% | 10.6만 |
|---|
| 2026.01.05 | ₩63,066 | ₩64,797 | ₩63,066 | ₩63,818 | +1.19% | 11.4만 |
|---|
| 2026.01.02 | ₩63,630 | ₩63,818 | ₩62,530 | ₩63,254 | -0.59% | 18.5만 |
|---|
| 2025.12.31 | ₩63,388 | ₩63,697 | ₩62,731 | ₩63,549 | +0.25% | 17.6만 |
|---|
| 2025.12.30 | ₩64,354 | ₩64,394 | ₩63,133 | ₩63,241 | -1.73% | 11.5만 |
|---|
| 2025.12.29 | ₩64,461 | ₩64,864 | ₩64,193 | ₩64,300 | -0.25% | 7.6만 |
|---|
| 2025.12.26 | ₩64,891 | ₩65,293 | ₩64,435 | ₩64,810 | -0.12% | 6.7만 |
|---|
| 2025.12.24 | ₩65,280 | ₩65,857 | ₩64,877 | ₩64,944 | -0.51% | 4.4만 |
|---|
| 2025.12.23 | ₩65,240 | ₩66,138 | ₩65,240 | ₩65,401 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩66,729 | ₩67,198 | ₩65,441 | ₩65,615 | -1.67% | 10.9만 |
|---|
| 2025.12.19 | ₩67,292 | ₩67,882 | ₩65,991 | ₩66,729 | -0.84% | 32.8만 |
|---|
| 2025.12.18 | ₩67,346 | ₩67,896 | ₩66,702 | ₩67,493 | +0.22% | 13.8만 |
|---|
| 2025.12.17 | ₩66,554 | ₩67,440 | ₩66,554 | ₩66,729 | +0.26% | 11.7만 |
|---|
| 2025.12.16 | ₩67,225 | ₩67,332 | ₩66,554 | ₩66,675 | -0.82% | 12.9만 |
|---|
| 2025.12.15 | ₩66,702 | ₩67,332 | ₩65,696 | ₩67,051 | +0.52% | 20.3만 |
|---|
| 2025.12.12 | ₩67,078 | ₩67,185 | ₩66,058 | ₩66,179 | -1.34% | 16.6만 |
|---|
| 2025.12.11 | ₩66,903 | ₩67,453 | ₩66,246 | ₩66,903 | 0.00% | 16.2만 |
|---|
| 2025.12.10 | ₩64,582 | ₩67,480 | ₩64,582 | ₩66,809 | +3.45% | 23.9만 |
|---|
| 2025.12.09 | ₩64,233 | ₩65,562 | ₩64,233 | ₩64,609 | +0.58% | 11만 |
|---|
| 2025.12.08 | ₩64,327 | ₩64,958 | ₩63,871 | ₩64,515 | +0.29% | 11.7만 |
|---|
| 2025.12.05 | ₩64,542 | ₩64,757 | ₩64,032 | ₩64,153 | -0.60% | 11만 |
|---|
| 2025.12.04 | ₩66,031 | ₩66,447 | ₩65,186 | ₩65,374 | -1.00% | 9.9만 |
|---|
| 2025.12.03 | ₩65,468 | ₩66,514 | ₩65,307 | ₩66,286 | +1.25% | 17.8만 |
|---|
| 2025.12.02 | ₩65,226 | ₩65,548 | ₩64,529 | ₩65,146 | -0.12% | 14.3만 |
|---|
| 2025.12.01 | ₩64,207 | ₩65,146 | ₩64,207 | ₩64,783 | +0.90% | 11.4만 |
|---|
| 2025.11.28 | ₩64,716 | ₩64,810 | ₩63,657 | ₩64,529 | -0.29% | 14.4만 |
|---|
| 2025.11.26 | ₩65,266 | ₩65,441 | ₩64,716 | ₩64,944 | -0.49% | 13.3만 |
|---|
| 2025.11.25 | ₩63,254 | ₩65,857 | ₩63,200 | ₩65,521 | +3.58% | 15.7만 |
|---|
| 2025.11.24 | ₩62,449 | ₩62,972 | ₩61,832 | ₩62,865 | +0.67% | 10.9만 |
|---|
| 2025.11.21 | ₩60,651 | ₩62,852 | ₩60,289 | ₩62,597 | +3.21% | 26.9만 |
|---|
| 2025.11.20 | ₩61,389 | ₩61,953 | ₩60,383 | ₩60,504 | -1.44% | 13만 |
|---|
| 2025.11.19 | ₩59,994 | ₩60,973 | ₩59,994 | ₩60,665 | +1.12% | 14.2만 |
|---|
| 2025.11.18 | ₩59,672 | ₩60,692 | ₩59,538 | ₩60,195 | +0.88% | 10.4만 |
|---|
| 2025.11.17 | ₩61,094 | ₩61,161 | ₩59,766 | ₩59,806 | -2.11% | 18.4만 |
|---|
| 2025.11.14 | ₩60,088 | ₩61,550 | ₩59,645 | ₩61,362 | +2.12% | 14.1만 |
|---|
| 2025.11.13 | ₩61,054 | ₩61,510 | ₩60,169 | ₩60,370 | -1.12% | 20.3만 |
|---|
| 2025.11.12 | ₩61,014 | ₩61,819 | ₩61,014 | ₩61,282 | +0.44% | 10.6만 |
|---|
| 2025.11.11 | ₩60,866 | ₩61,510 | ₩60,544 | ₩61,027 | +0.26% | 7.6만 |
|---|
| 2025.11.10 | ₩60,517 | ₩60,973 | ₩59,954 | ₩60,598 | +0.13% | 6.5만 |
|---|
| 2025.11.07 | ₩59,967 | ₩60,558 | ₩59,793 | ₩60,236 | +0.45% | 7.5만 |
|---|
| 2025.11.06 | ₩60,705 | ₩60,947 | ₩59,847 | ₩59,940 | -1.26% | 7만 |
|---|
| 2025.11.05 | ₩59,847 | ₩61,094 | ₩59,283 | ₩61,000 | +1.93% | 14.9만 |
|---|
| 2025.11.04 | ₩59,806 | ₩60,209 | ₩58,975 | ₩59,565 | -0.40% | 10.1만 |
|---|
| 2025.11.03 | ₩59,739 | ₩60,370 | ₩58,384 | ₩60,236 | +0.83% | 13만 |
|---|
| 2025.10.31 | ₩58,626 | ₩59,659 | ₩57,982 | ₩59,337 | +1.21% | 16.6만 |
|---|
| 2025.10.30 | ₩58,961 | ₩59,793 | ₩58,465 | ₩58,840 | -0.20% | 16.1만 |
|---|
| 2025.10.29 | ₩58,975 | ₩59,914 | ₩57,794 | ₩59,109 | +0.23% | 31.9만 |
|---|
| 2025.10.28 | ₩58,331 | ₩59,484 | ₩58,156 | ₩59,377 | +1.79% | 11.6만 |
|---|
| 2025.10.27 | ₩58,693 | ₩59,323 | ₩58,398 | ₩58,693 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩58,666 | ₩59,471 | ₩57,754 | ₩58,035 | -1.07% | 7.6만 |
|---|
| 2025.10.23 | ₩57,566 | ₩58,022 | ₩56,318 | ₩57,754 | +0.33% | 7.9만 |
|---|
| 2025.10.22 | ₩56,895 | ₩57,646 | ₩56,895 | ₩57,096 | +0.35% | 6.4만 |
|---|
| 2025.10.21 | ₩56,560 | ₩57,016 | ₩56,291 | ₩56,788 | +0.40% | 4.9만 |
|---|
| 2025.10.20 | ₩55,634 | ₩56,815 | ₩55,044 | ₩56,761 | +2.03% | 7.2만 |
|---|
| 2025.10.17 | ₩55,191 | ₩55,540 | ₩54,775 | ₩55,232 | +0.07% | 8.9만 |
|---|
| 2025.10.16 | ₩57,338 | ₩57,338 | ₩54,252 | ₩54,655 | -4.68% | 11만 |
|---|
| 2025.10.15 | ₩59,082 | ₩59,122 | ₩57,244 | ₩57,606 | -2.50% | 5.9만 |
|---|
| 2025.10.14 | ₩56,305 | ₩59,136 | ₩56,305 | ₩58,827 | +4.48% | 10.2만 |
|---|
| 2025.10.13 | ₩56,788 | ₩56,788 | ₩55,822 | ₩56,694 | -0.17% | 8.4만 |
|---|
| 2025.10.10 | ₩57,781 | ₩58,304 | ₩55,916 | ₩55,929 | -3.20% | 10.2만 |
|---|