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 | ₩69,130 | ₩69,130 | ₩68,475 | ₩68,662 | -0.68% | 17.8만 |
| 2026.10.08 | ₩68,155 | ₩69,490 | ₩68,101 | ₩69,330 | +1.72% | 22.8만 |
| 2026.10.07 | ₩68,676 | ₩68,916 | ₩68,048 | ₩68,422 | -0.37% | 33.5만 |
| 2026.10.06 | ₩69,958 | ₩70,252 | ₩69,570 | ₩69,597 | -0.52% | 17.9만 |
| 2026.10.05 | ₩70,078 | ₩70,211 | ₩69,423 | ₩69,811 | -0.38% | 30.4만 |
| 2026.10.02 | ₩69,704 | ₩70,318 | ₩69,584 | ₩70,238 | +0.77% | 25.9만 |
| 2026.10.01 | ₩67,994 | ₩69,330 | ₩67,393 | ₩69,183 | +1.75% | 29.5만 |
| 2026.09.30 | ₩68,983 | ₩70,759 | ₩67,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,368 |
| -0.89% |
| 27.6만 |
| 2026.09.29 | ₩69,397 | ₩69,504 | ₩68,489 | ₩68,836 | -0.81% | 21.7만 |
|---|
| 2026.09.28 | ₩69,797 | ₩69,984 | ₩69,196 | ₩69,303 | -0.71% | 20.4만 |
|---|
| 2026.09.25 | ₩69,918 | ₩70,292 | ₩69,610 | ₩69,958 | +0.06% | 42.1만 |
|---|
| 2026.09.24 | ₩68,903 | ₩69,797 | ₩68,462 | ₩69,584 | +0.99% | 24.3만 |
|---|
| 2026.09.23 | ₩69,797 | ₩70,131 | ₩68,622 | ₩68,702 | -1.57% | 41.6만 |
|---|
| 2026.09.22 | ₩71,400 | ₩71,507 | ₩69,851 | ₩69,878 | -2.13% | 34.4만 |
|---|
| 2026.09.21 | ₩71,547 | ₩72,215 | ₩70,652 | ₩70,826 | -1.01% | 52.2만 |
|---|
| 2026.09.18 | ₩71,320 | ₩72,175 | ₩70,959 | ₩71,600 | +0.39% | 46.5만 |
|---|
| 2026.09.17 | ₩72,028 | ₩72,188 | ₩71,307 | ₩71,721 | -0.43% | 16.5만 |
|---|
| 2026.09.16 | ₩71,934 | ₩72,148 | ₩70,118 | ₩71,360 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩71,614 | ₩72,215 | ₩71,280 | ₩71,881 | +0.37% | 28.7만 |
|---|
| 2026.09.14 | ₩71,494 | ₩72,161 | ₩71,280 | ₩71,641 | +0.21% | 23.8만 |
|---|
| 2026.09.11 | ₩71,974 | ₩72,135 | ₩70,866 | ₩71,494 | -0.67% | 34.2만 |
|---|
| 2026.09.10 | ₩71,253 | ₩72,081 | ₩70,572 | ₩71,681 | +0.60% | 22.9만 |
|---|
| 2026.09.09 | ₩71,454 | ₩71,974 | ₩70,719 | ₩71,507 | +0.07% | 21만 |
|---|
| 2026.09.08 | ₩72,589 | ₩72,709 | ₩72,028 | ₩72,081 | -0.70% | 18.8만 |
|---|
| 2026.09.04 | ₩72,175 | ₩73,030 | ₩72,175 | ₩72,656 | +0.67% | 21.9만 |
|---|
| 2026.09.03 | ₩72,495 | ₩72,722 | ₩71,921 | ₩72,535 | +0.06% | 22.8만 |
|---|
| 2026.09.02 | ₩70,919 | ₩72,495 | ₩70,812 | ₩71,894 | +1.37% | 20.6만 |
|---|
| 2026.09.01 | ₩71,200 | ₩71,734 | ₩70,171 | ₩70,385 | -1.14% | 24.2만 |
|---|
| 2026.08.31 | ₩71,881 | ₩72,108 | ₩71,093 | ₩71,293 | -0.82% | 22만 |
|---|
| 2026.08.28 | ₩72,215 | ₩72,469 | ₩71,734 | ₩71,868 | -0.48% | 15.1만 |
|---|
| 2026.08.27 | ₩71,881 | ₩72,148 | ₩71,120 | ₩71,948 | +0.09% | 21.6만 |
|---|
| 2026.08.26 | ₩72,068 | ₩72,615 | ₩72,068 | ₩72,322 | +0.35% | 20.3만 |
|---|
| 2026.08.25 | ₩72,816 | ₩72,896 | ₩71,534 | ₩71,961 | -1.17% | 24.4만 |
|---|
| 2026.08.24 | ₩73,991 | ₩73,991 | ₩72,562 | ₩72,816 | -1.59% | 28.4만 |
|---|
| 2026.08.21 | ₩74,806 | ₩74,966 | ₩73,484 | ₩73,550 | -1.68% | 19.1만 |
|---|
| 2026.08.20 | ₩74,205 | ₩74,779 | ₩74,018 | ₩74,365 | +0.22% | 18.5만 |
|---|
| 2026.08.19 | ₩76,061 | ₩76,075 | ₩74,365 | ₩74,512 | -2.04% | 26.6만 |
|---|
| 2026.08.18 | ₩76,996 | ₩77,223 | ₩75,607 | ₩75,727 | -1.65% | 28.4만 |
|---|
| 2026.08.17 | ₩76,889 | ₩77,263 | ₩76,382 | ₩76,742 | -0.19% | 36.7만 |
|---|
| 2026.08.14 | ₩77,584 | ₩77,971 | ₩76,769 | ₩76,889 | -0.90% | 16.7만 |
|---|
| 2026.08.13 | ₩77,597 | ₩77,931 | ₩77,263 | ₩77,530 | -0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩75,861 | ₩77,090 | ₩75,861 | ₩76,929 | +1.41% | 21.3만 |
|---|
| 2026.08.11 | ₩76,181 | ₩76,863 | ₩76,155 | ₩76,288 | +0.14% | 20.5만 |
|---|
| 2026.08.10 | ₩76,409 | ₩76,409 | ₩75,327 | ₩75,995 | -0.54% | 21.8만 |
|---|
| 2026.08.07 | ₩76,662 | ₩77,197 | ₩76,008 | ₩76,489 | -0.23% | 17.8만 |
|---|
| 2026.08.06 | ₩78,452 | ₩78,505 | ₩76,676 | ₩76,849 | -2.04% | 26.8만 |
|---|
| 2026.08.05 | ₩78,759 | ₩78,759 | ₩77,130 | ₩77,170 | -2.02% | 22.2만 |
|---|
| 2026.08.04 | ₩77,424 | ₩78,813 | ₩77,130 | ₩78,305 | +1.14% | 27.5만 |
|---|
| 2026.08.03 | ₩78,158 | ₩78,519 | ₩77,384 | ₩77,517 | -0.82% | 25.5만 |
|---|
| 2026.07.31 | ₩77,317 | ₩77,985 | ₩76,689 | ₩76,849 | -0.60% | 21.4만 |
|---|
| 2026.07.30 | ₩77,597 | ₩78,011 | ₩77,277 | ₩77,384 | -0.28% | 21.5만 |
|---|
| 2026.07.29 | ₩77,290 | ₩78,452 | ₩77,063 | ₩77,343 | +0.07% | 29.4만 |
|---|
| 2026.07.28 | ₩77,384 | ₩77,597 | ₩76,609 | ₩77,490 | +0.14% | 29.3만 |
|---|
| 2026.07.27 | ₩77,330 | ₩78,212 | ₩76,756 | ₩76,889 | -0.57% | 34.1만 |
|---|
| 2026.07.24 | ₩79,026 | ₩79,961 | ₩77,557 | ₩77,624 | -1.77% | 73.2만 |
|---|
| 2026.07.23 | ₩78,799 | ₩79,187 | ₩77,918 | ₩79,173 | +0.47% | 41.2만 |
|---|
| 2026.07.22 | ₩79,908 | ₩80,202 | ₩79,120 | ₩79,454 | -0.57% | 48.8만 |
|---|
| 2026.07.21 | ₩79,587 | ₩80,228 | ₩79,307 | ₩80,188 | +0.76% | 50.8만 |
|---|
| 2026.07.20 | ₩80,950 | ₩80,950 | ₩79,614 | ₩79,868 | -1.34% | 46.5만 |
|---|
| 2026.07.17 | ₩81,737 | ₩82,138 | ₩80,469 | ₩80,829 | -1.11% | 64만 |
|---|
| 2026.07.16 | ₩79,494 | ₩82,419 | ₩79,213 | ₩82,298 | +3.53% | 47만 |
|---|
| 2026.07.15 | ₩79,374 | ₩80,041 | ₩78,252 | ₩79,374 | 0.00% | 76.1만 |
|---|
| 2026.07.14 | ₩78,652 | ₩80,015 | ₩78,158 | ₩78,545 | -0.14% | 206.1만 |
|---|
| 2026.07.13 | ₩74,953 | ₩80,696 | ₩74,953 | ₩80,228 | +7.04% | 320.6만 |
|---|
| 2026.07.10 | ₩71,120 | ₩71,774 | ₩70,933 | ₩71,641 | +0.73% | 11만 |
|---|
| 2026.07.09 | ₩70,265 | ₩71,400 | ₩69,998 | ₩71,120 | +1.22% | 18.1만 |
|---|
| 2026.07.08 | ₩71,520 | ₩71,520 | ₩69,624 | ₩70,024 | -2.09% | 19.1만 |
|---|
| 2026.07.07 | ₩72,656 | ₩73,096 | ₩71,681 | ₩71,747 | -1.25% | 15.2만 |
|---|
| 2026.07.06 | ₩72,535 | ₩73,203 | ₩71,734 | ₩72,295 | -0.33% | 13.1만 |
|---|
| 2026.07.02 | ₩73,497 | ₩73,884 | ₩72,014 | ₩72,843 | -0.89% | 21.2만 |
|---|
| 2026.07.01 | ₩72,161 | ₩73,457 | ₩71,694 | ₩73,403 | +1.72% | 23.8만 |
|---|
| 2026.06.30 | ₩71,120 | ₩72,148 | ₩70,692 | ₩71,921 | +1.13% | 28.3만 |
|---|
| 2026.06.29 | ₩71,721 | ₩71,854 | ₩70,866 | ₩71,120 | -0.84% | 21.2만 |
|---|
| 2026.06.26 | ₩71,827 | ₩72,348 | ₩70,746 | ₩72,001 | +0.24% | 76.3만 |
|---|
| 2026.06.25 | ₩70,719 | ₩71,587 | ₩70,679 | ₩71,520 | +1.13% | 17.4만 |
|---|
| 2026.06.24 | ₩70,345 | ₩71,413 | ₩70,345 | ₩71,080 | +1.04% | 18.7만 |
|---|
| 2026.06.23 | ₩68,929 | ₩70,492 | ₩68,903 | ₩70,345 | +2.05% | 13.8만 |
|---|
| 2026.06.22 | ₩68,635 | ₩69,637 | ₩68,422 | ₩68,863 | +0.33% | 15.3만 |
|---|
| 2026.06.18 | ₩68,662 | ₩69,410 | ₩68,088 | ₩68,649 | -0.02% | 21.6만 |
|---|
| 2026.06.17 | ₩68,929 | ₩69,397 | ₩67,193 | ₩67,981 | -1.38% | 18만 |
|---|
| 2026.06.16 | ₩69,437 | ₩70,171 | ₩68,742 | ₩68,929 | -0.73% | 14.3만 |
|---|
| 2026.06.15 | ₩70,786 | ₩70,786 | ₩68,742 | ₩69,009 | -2.51% | 9.4만 |
|---|
| 2026.06.12 | ₩69,023 | ₩70,505 | ₩69,023 | ₩70,305 | +1.86% | 14만 |
|---|
| 2026.06.11 | ₩70,225 | ₩70,345 | ₩69,049 | ₩69,504 | -1.03% | 14.9만 |
|---|
| 2026.06.10 | ₩68,849 | ₩69,944 | ₩68,849 | ₩69,864 | +1.47% | 19.1만 |
|---|
| 2026.06.09 | ₩67,861 | ₩69,450 | ₩67,861 | ₩68,529 | +0.98% | 17.2만 |
|---|
| 2026.06.08 | ₩67,701 | ₩68,555 | ₩66,405 | ₩67,701 | 0.00% | 13.4만 |
|---|
| 2026.06.05 | ₩67,166 | ₩68,342 | ₩67,166 | ₩67,701 | +0.80% | 11.3만 |
|---|
| 2026.06.04 | ₩66,645 | ₩67,914 | ₩66,619 | ₩67,714 | +1.60% | 10.9만 |
|---|
| 2026.06.03 | ₩67,607 | ₩67,607 | ₩65,684 | ₩65,777 | -2.71% | 11.3만 |
|---|
| 2026.06.02 | ₩66,044 | ₩67,794 | ₩66,044 | ₩67,674 | +2.47% | 8.9만 |
|---|
| 2026.06.01 | ₩67,407 | ₩67,687 | ₩65,857 | ₩66,392 | -1.51% | 12.1만 |
|---|
| 2026.05.29 | ₩67,046 | ₩68,328 | ₩67,046 | ₩67,847 | +1.20% | 17.5만 |
|---|
| 2026.05.28 | ₩67,567 | ₩67,567 | ₩66,632 | ₩67,153 | -0.61% | 11.9만 |
|---|
| 2026.05.27 | ₩68,448 | ₩68,676 | ₩67,340 | ₩67,567 | -1.29% | 7.8만 |
|---|
| 2026.05.26 | ₩67,821 | ₩68,756 | ₩66,993 | ₩68,542 | +1.06% | 12.1만 |
|---|
| 2026.05.22 | ₩68,075 | ₩68,529 | ₩67,567 | ₩67,687 | -0.57% | 9만 |
|---|
| 2026.05.21 | ₩67,019 | ₩67,981 | ₩66,632 | ₩67,847 | +1.24% | 14.2만 |
|---|
| 2026.05.20 | ₩65,978 | ₩67,781 | ₩65,844 | ₩67,580 | +2.43% | 14.8만 |
|---|
| 2026.05.19 | ₩66,231 | ₩66,632 | ₩65,711 | ₩66,018 | -0.32% | 7만 |
|---|
| 2026.05.18 | ₩65,737 | ₩66,378 | ₩65,377 | ₩66,298 | +0.85% | 9.1만 |
|---|
| 2026.05.15 | ₩66,084 | ₩66,084 | ₩64,936 | ₩65,176 | -1.37% | 8.7만 |
|---|
| 2026.05.14 | ₩66,111 | ₩67,073 | ₩66,004 | ₩66,165 | +0.08% | 6.9만 |
|---|
| 2026.05.13 | ₩66,405 | ₩66,539 | ₩65,737 | ₩65,817 | -0.88% | 9.1만 |
|---|
| 2026.05.12 | ₩67,153 | ₩67,500 | ₩65,831 | ₩66,726 | -0.64% | 8.8만 |
|---|
| 2026.05.11 | ₩67,928 | ₩68,101 | ₩66,846 | ₩66,993 | -1.38% | 10.7만 |
|---|
| 2026.05.08 | ₩67,754 | ₩68,368 | ₩67,754 | ₩68,048 | +0.43% | 6.8만 |
|---|
| 2026.05.07 | ₩67,981 | ₩68,542 | ₩67,767 | ₩67,874 | -0.16% | 8.8만 |
|---|
| 2026.05.06 | ₩67,567 | ₩68,275 | ₩67,514 | ₩67,847 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩66,979 | ₩68,008 | ₩66,979 | ₩67,300 | +0.48% | 7.4만 |
|---|
| 2026.05.04 | ₩67,193 | ₩67,914 | ₩66,726 | ₩66,872 | -0.48% | 12만 |
|---|
| 2026.05.01 | ₩66,913 | ₩68,034 | ₩66,405 | ₩67,594 | +1.02% | 8.1만 |
|---|
| 2026.04.30 | ₩66,298 | ₩67,701 | ₩66,298 | ₩67,140 | +1.27% | 11.3만 |
|---|
| 2026.04.29 | ₩67,607 | ₩67,741 | ₩66,312 | ₩66,913 | -1.03% | 10.5만 |
|---|
| 2026.04.28 | ₩67,647 | ₩68,689 | ₩67,647 | ₩68,008 | +0.53% | 12.7만 |
|---|
| 2026.04.27 | ₩66,338 | ₩67,807 | ₩66,191 | ₩67,567 | +1.85% | 12.5만 |
|---|
| 2026.04.24 | ₩67,874 | ₩67,901 | ₩65,537 | ₩65,884 | -2.93% | 15.6만 |
|---|
| 2026.04.23 | ₩65,777 | ₩67,874 | ₩65,684 | ₩67,687 | +2.90% | 13.1만 |
|---|
| 2026.04.22 | ₩66,165 | ₩66,872 | ₩65,350 | ₩65,924 | -0.36% | 9.1만 |
|---|
| 2026.04.21 | ₩66,739 | ₩67,073 | ₩65,844 | ₩65,978 | -1.14% | 14.2만 |
|---|
| 2026.04.20 | ₩66,899 | ₩67,714 | ₩66,672 | ₩66,779 | -0.18% | 12.4만 |
|---|
| 2026.04.17 | ₩66,792 | ₩68,275 | ₩66,726 | ₩67,180 | +0.58% | 30.1만 |
|---|
| 2026.04.16 | ₩66,686 | ₩66,993 | ₩65,884 | ₩66,084 | -0.90% | 10.8만 |
|---|
| 2026.04.15 | ₩67,420 | ₩67,420 | ₩66,619 | ₩67,046 | -0.55% | 7.4만 |
|---|
| 2026.04.14 | ₩66,779 | ₩67,580 | ₩65,777 | ₩67,420 | +0.96% | 14만 |
|---|
| 2026.04.13 | ₩66,806 | ₩67,019 | ₩66,432 | ₩66,926 | +0.18% | 10만 |
|---|
| 2026.04.10 | ₩67,888 | ₩67,888 | ₩66,659 | ₩67,140 | -1.10% | 6.9만 |
|---|
| 2026.04.09 | ₩66,525 | ₩68,595 | ₩66,245 | ₩68,101 | +2.37% | 13.9만 |
|---|
| 2026.04.08 | ₩66,605 | ₩67,981 | ₩66,605 | ₩66,993 | +0.58% | 14.4만 |
|---|
| 2026.04.07 | ₩64,695 | ₩65,550 | ₩64,562 | ₩65,363 | +1.03% | 8.8만 |
|---|
| 2026.04.06 | ₩64,148 | ₩65,297 | ₩64,054 | ₩65,096 | +1.48% | 10.8만 |
|---|
| 2026.04.02 | ₩63,213 | ₩64,308 | ₩63,213 | ₩64,228 | +1.61% | 8.2만 |
|---|
| 2026.04.01 | ₩63,453 | ₩64,442 | ₩63,453 | ₩63,988 | +0.84% | 11.6만 |
|---|
| 2026.03.31 | ₩63,694 | ₩64,415 | ₩62,919 | ₩63,493 | -0.31% | 13만 |
|---|
| 2026.03.30 | ₩62,746 | ₩63,146 | ₩62,118 | ₩62,892 | +0.23% | 13.9만 |
|---|
| 2026.03.27 | ₩62,719 | ₩62,786 | ₩62,038 | ₩62,118 | -0.96% | 13만 |
|---|
| 2026.03.26 | ₩62,919 | ₩63,293 | ₩62,612 | ₩63,146 | +0.36% | 10.1만 |
|---|
| 2026.03.25 | ₩63,534 | ₩64,014 | ₩62,545 | ₩63,320 | -0.34% | 13.3만 |
|---|
| 2026.03.24 | ₩62,291 | ₩63,587 | ₩62,238 | ₩63,053 | +1.22% | 21.1만 |
|---|
| 2026.03.23 | ₩63,173 | ₩63,961 | ₩61,958 | ₩62,959 | -0.34% | 18.9만 |
|---|
| 2026.03.20 | ₩62,291 | ₩62,839 | ₩60,836 | ₩61,544 | -1.20% | 44.2만 |
|---|
| 2026.03.19 | ₩61,036 | ₩62,519 | ₩60,595 | ₩62,291 | +2.06% | 13만 |
|---|
| 2026.03.18 | ₩62,051 | ₩62,051 | ₩61,049 | ₩61,370 | -1.10% | 15.1만 |
|---|
| 2026.03.17 | ₩63,293 | ₩63,827 | ₩62,211 | ₩62,305 | -1.56% | 13.6만 |
|---|
| 2026.03.16 | ₩63,721 | ₩63,801 | ₩62,746 | ₩62,879 | -1.32% | 11.3만 |
|---|
| 2026.03.13 | ₩63,574 | ₩63,908 | ₩62,398 | ₩63,213 | -0.57% | 17만 |
|---|
| 2026.03.12 | ₩61,530 | ₩63,387 | ₩61,530 | ₩63,293 | +2.87% | 15.1만 |
|---|
| 2026.03.11 | ₩62,599 | ₩63,053 | ₩62,064 | ₩62,705 | +0.17% | 22.1만 |
|---|
| 2026.03.10 | ₩62,572 | ₩64,495 | ₩62,372 | ₩63,213 | +1.02% | 21.2만 |
|---|
| 2026.03.09 | ₩61,944 | ₩63,507 | ₩60,822 | ₩63,106 | +1.88% | 22.8만 |
|---|
| 2026.03.06 | ₩62,385 | ₩63,133 | ₩61,343 | ₩63,106 | +1.16% | 19.4만 |
|---|
| 2026.03.05 | ₩64,816 | ₩64,842 | ₩64,068 | ₩64,428 | -0.60% | 16만 |
|---|
| 2026.03.04 | ₩65,203 | ₩66,018 | ₩64,522 | ₩65,550 | +0.53% | 13.9만 |
|---|
| 2026.03.03 | ₩63,173 | ₩65,377 | ₩62,612 | ₩64,509 | +2.11% | 16.5만 |
|---|
| 2026.03.02 | ₩62,946 | ₩64,722 | ₩62,946 | ₩64,589 | +2.61% | 34만 |
|---|
| 2026.02.27 | ₩65,310 | ₩68,769 | ₩63,427 | ₩63,814 | -2.29% | 22.1만 |
|---|
| 2026.02.26 | ₩66,418 | ₩67,474 | ₩66,071 | ₩66,472 | +0.08% | 17.2만 |
|---|
| 2026.02.25 | ₩65,737 | ₩66,712 | ₩65,337 | ₩66,338 | +0.91% | 11만 |
|---|
| 2026.02.24 | ₩65,871 | ₩66,499 | ₩65,230 | ₩65,737 | -0.20% | 17.7만 |
|---|
| 2026.02.23 | ₩67,407 | ₩67,514 | ₩65,150 | ₩65,510 | -2.81% | 21만 |
|---|
| 2026.02.20 | ₩67,166 | ₩67,674 | ₩66,686 | ₩67,407 | +0.36% | 13.1만 |
|---|
| 2026.02.19 | ₩67,100 | ₩67,540 | ₩65,711 | ₩67,073 | -0.04% | 15.2만 |
|---|
| 2026.02.18 | ₩68,208 | ₩69,878 | ₩67,220 | ₩67,540 | -0.98% | 12.8만 |
|---|
| 2026.02.17 | ₩67,340 | ₩68,475 | ₩67,273 | ₩68,128 | +1.17% | 23.2만 |
|---|
| 2026.02.13 | ₩66,445 | ₩67,687 | ₩66,084 | ₩67,180 | +1.11% | 15.7만 |
|---|
| 2026.02.12 | ₩68,302 | ₩68,702 | ₩65,844 | ₩66,712 | -2.33% | 25.1만 |
|---|
| 2026.02.11 | ₩69,410 | ₩70,438 | ₩67,260 | ₩67,634 | -2.56% | 11.8만 |
|---|
| 2026.02.10 | ₩69,557 | ₩70,131 | ₩68,395 | ₩68,769 | -1.13% | 9.6만 |
|---|
| 2026.02.09 | ₩69,744 | ₩70,492 | ₩69,196 | ₩69,664 | -0.11% | 8.3만 |
|---|
| 2026.02.06 | ₩69,691 | ₩70,786 | ₩69,544 | ₩69,757 | +0.10% | 21.4만 |
|---|
| 2026.02.05 | ₩69,704 | ₩70,625 | ₩68,729 | ₩69,397 | -0.44% | 11.4만 |
|---|
| 2026.02.04 | ₩69,691 | ₩71,026 | ₩68,689 | ₩69,704 | +0.02% | 18.5만 |
|---|
| 2026.02.03 | ₩67,901 | ₩69,691 | ₩67,540 | ₩69,343 | +2.12% | 19.4만 |
|---|
| 2026.02.02 | ₩66,552 | ₩68,782 | ₩65,817 | ₩68,168 | +2.43% | 16.9만 |
|---|
| 2026.01.30 | ₩65,831 | ₩66,859 | ₩65,430 | ₩66,539 | +1.08% | 22.2만 |
|---|
| 2026.01.29 | ₩65,577 | ₩66,405 | ₩65,323 | ₩66,071 | +0.75% | 17.7만 |
|---|
| 2026.01.28 | ₩65,737 | ₩66,245 | ₩64,802 | ₩65,216 | -0.79% | 16.4만 |
|---|
| 2026.01.27 | ₩66,312 | ₩66,739 | ₩65,337 | ₩65,524 | -1.19% | 8.4만 |
|---|
| 2026.01.26 | ₩66,953 | ₩67,540 | ₩65,216 | ₩66,084 | -1.30% | 9.2만 |
|---|
| 2026.01.23 | ₩68,729 | ₩68,729 | ₩66,539 | ₩66,752 | -2.88% | 10.8만 |
|---|
| 2026.01.22 | ₩67,874 | ₩69,517 | ₩66,953 | ₩68,769 | +1.32% | 16.5만 |
|---|
| 2026.01.21 | ₩65,363 | ₩67,914 | ₩65,363 | ₩67,594 | +3.41% | 15만 |
|---|
| 2026.01.20 | ₩64,762 | ₩65,697 | ₩64,762 | ₩64,842 | +0.12% | 6.6만 |
|---|
| 2026.01.16 | ₩66,592 | ₩66,993 | ₩65,564 | ₩65,737 | -1.28% | 13.9만 |
|---|
| 2026.01.15 | ₩64,856 | ₩66,939 | ₩64,856 | ₩66,672 | +2.80% | 7.5만 |
|---|
| 2026.01.14 | ₩64,188 | ₩65,136 | ₩63,934 | ₩65,096 | +1.41% | 7.3만 |
|---|
| 2026.01.13 | ₩64,308 | ₩65,283 | ₩63,627 | ₩64,228 | -0.12% | 10.2만 |
|---|
| 2026.01.12 | ₩64,054 | ₩64,509 | ₩61,503 | ₩64,108 | +0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩65,310 | ₩65,657 | ₩64,428 | ₩64,455 | -1.31% | 6.4만 |
|---|
| 2026.01.08 | ₩63,574 | ₩65,791 | ₩63,574 | ₩65,283 | +2.69% | 8.8만 |
|---|
| 2026.01.07 | ₩63,988 | ₩64,842 | ₩63,240 | ₩64,041 | +0.08% | 11만 |
|---|
| 2026.01.06 | ₩63,240 | ₩64,322 | ₩62,746 | ₩64,188 | +1.50% | 10.6만 |
|---|
| 2026.01.05 | ₩62,786 | ₩64,509 | ₩62,786 | ₩63,534 | +1.19% | 11.4만 |
|---|
| 2026.01.02 | ₩63,347 | ₩63,534 | ₩62,251 | ₩62,973 | -0.59% | 18.5만 |
|---|
| 2025.12.31 | ₩63,106 | ₩63,413 | ₩62,452 | ₩63,266 | +0.25% | 17.6만 |
|---|
| 2025.12.30 | ₩64,068 | ₩64,108 | ₩62,852 | ₩62,959 | -1.73% | 11.5만 |
|---|
| 2025.12.29 | ₩64,175 | ₩64,575 | ₩63,908 | ₩64,014 | -0.25% | 7.6만 |
|---|
| 2025.12.26 | ₩64,602 | ₩65,003 | ₩64,148 | ₩64,522 | -0.12% | 6.7만 |
|---|
| 2025.12.24 | ₩64,989 | ₩65,564 | ₩64,589 | ₩64,655 | -0.51% | 4.4만 |
|---|
| 2025.12.23 | ₩64,949 | ₩65,844 | ₩64,949 | ₩65,110 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩66,432 | ₩66,899 | ₩65,150 | ₩65,323 | -1.67% | 10.9만 |
|---|
| 2025.12.19 | ₩66,993 | ₩67,580 | ₩65,697 | ₩66,432 | -0.84% | 32.8만 |
|---|
| 2025.12.18 | ₩67,046 | ₩67,594 | ₩66,405 | ₩67,193 | +0.22% | 13.8만 |
|---|
| 2025.12.17 | ₩66,258 | ₩67,140 | ₩66,258 | ₩66,432 | +0.26% | 11.7만 |
|---|
| 2025.12.16 | ₩66,926 | ₩67,033 | ₩66,258 | ₩66,378 | -0.82% | 12.9만 |
|---|
| 2025.12.15 | ₩66,405 | ₩67,033 | ₩65,403 | ₩66,752 | +0.52% | 20.3만 |
|---|
| 2025.12.12 | ₩66,779 | ₩66,886 | ₩65,764 | ₩65,884 | -1.34% | 16.6만 |
|---|
| 2025.12.11 | ₩66,605 | ₩67,153 | ₩65,951 | ₩66,605 | 0.00% | 16.2만 |
|---|
| 2025.12.10 | ₩64,295 | ₩67,180 | ₩64,295 | ₩66,512 | +3.45% | 23.9만 |
|---|
| 2025.12.09 | ₩63,948 | ₩65,270 | ₩63,948 | ₩64,322 | +0.58% | 11만 |
|---|
| 2025.12.08 | ₩64,041 | ₩64,669 | ₩63,587 | ₩64,228 | +0.29% | 11.7만 |
|---|
| 2025.12.05 | ₩64,255 | ₩64,468 | ₩63,747 | ₩63,867 | -0.60% | 11만 |
|---|
| 2025.12.04 | ₩65,737 | ₩66,151 | ₩64,896 | ₩65,083 | -1.00% | 9.9만 |
|---|
| 2025.12.03 | ₩65,176 | ₩66,218 | ₩65,016 | ₩65,991 | +1.25% | 17.8만 |
|---|
| 2025.12.02 | ₩64,936 | ₩65,256 | ₩64,241 | ₩64,856 | -0.12% | 14.3만 |
|---|
| 2025.12.01 | ₩63,921 | ₩64,856 | ₩63,921 | ₩64,495 | +0.90% | 11.4만 |
|---|
| 2025.11.28 | ₩64,428 | ₩64,522 | ₩63,373 | ₩64,241 | -0.29% | 14.4만 |
|---|
| 2025.11.26 | ₩64,976 | ₩65,150 | ₩64,428 | ₩64,655 | -0.49% | 13.3만 |
|---|
| 2025.11.25 | ₩62,973 | ₩65,564 | ₩62,919 | ₩65,230 | +3.58% | 15.7만 |
|---|
| 2025.11.24 | ₩62,171 | ₩62,692 | ₩61,557 | ₩62,585 | +0.67% | 10.9만 |
|---|
| 2025.11.21 | ₩60,382 | ₩62,572 | ₩60,021 | ₩62,318 | +3.21% | 26.9만 |
|---|
| 2025.11.20 | ₩61,116 | ₩61,677 | ₩60,114 | ₩60,235 | -1.44% | 13만 |
|---|
| 2025.11.19 | ₩59,727 | ₩60,702 | ₩59,727 | ₩60,395 | +1.12% | 14.2만 |
|---|
| 2025.11.18 | ₩59,407 | ₩60,422 | ₩59,273 | ₩59,927 | +0.88% | 10.4만 |
|---|
| 2025.11.17 | ₩60,822 | ₩60,889 | ₩59,500 | ₩59,540 | -2.11% | 18.4만 |
|---|
| 2025.11.14 | ₩59,821 | ₩61,276 | ₩59,380 | ₩61,089 | +2.12% | 14.1만 |
|---|
| 2025.11.13 | ₩60,782 | ₩61,236 | ₩59,901 | ₩60,101 | -1.12% | 20.3만 |
|---|
| 2025.11.12 | ₩60,742 | ₩61,544 | ₩60,742 | ₩61,009 | +0.44% | 10.6만 |
|---|
| 2025.11.11 | ₩60,595 | ₩61,236 | ₩60,275 | ₩60,756 | +0.26% | 7.6만 |
|---|
| 2025.11.10 | ₩60,248 | ₩60,702 | ₩59,687 | ₩60,328 | +0.13% | 6.5만 |
|---|
| 2025.11.07 | ₩59,700 | ₩60,288 | ₩59,527 | ₩59,968 | +0.45% | 7.5만 |
|---|
| 2025.11.06 | ₩60,435 | ₩60,675 | ₩59,580 | ₩59,674 | -1.26% | 7만 |
|---|
| 2025.11.05 | ₩59,580 | ₩60,822 | ₩59,019 | ₩60,729 | +1.93% | 14.9만 |
|---|
| 2025.11.04 | ₩59,540 | ₩59,941 | ₩58,712 | ₩59,300 | -0.40% | 10.1만 |
|---|
| 2025.11.03 | ₩59,473 | ₩60,101 | ₩58,124 | ₩59,968 | +0.83% | 13만 |
|---|
| 2025.10.31 | ₩58,365 | ₩59,393 | ₩57,724 | ₩59,073 | +1.21% | 16.6만 |
|---|
| 2025.10.30 | ₩58,699 | ₩59,527 | ₩58,205 | ₩58,579 | -0.20% | 16.1만 |
|---|
| 2025.10.29 | ₩58,712 | ₩59,647 | ₩57,537 | ₩58,846 | +0.23% | 31.9만 |
|---|
| 2025.10.28 | ₩58,071 | ₩59,220 | ₩57,897 | ₩59,113 | +1.79% | 11.6만 |
|---|
| 2025.10.27 | ₩58,432 | ₩59,059 | ₩58,138 | ₩58,432 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩58,405 | ₩59,206 | ₩57,497 | ₩57,777 | -1.07% | 7.6만 |
|---|
| 2025.10.23 | ₩57,310 | ₩57,764 | ₩56,068 | ₩57,497 | +0.33% | 7.9만 |
|---|
| 2025.10.22 | ₩56,642 | ₩57,390 | ₩56,642 | ₩56,842 | +0.35% | 6.4만 |
|---|
| 2025.10.21 | ₩56,308 | ₩56,762 | ₩56,041 | ₩56,535 | +0.40% | 4.9만 |
|---|
| 2025.10.20 | ₩55,387 | ₩56,562 | ₩54,799 | ₩56,508 | +2.03% | 7.2만 |
|---|
| 2025.10.17 | ₩54,946 | ₩55,293 | ₩54,532 | ₩54,986 | +0.07% | 8.9만 |
|---|
| 2025.10.16 | ₩57,083 | ₩57,083 | ₩54,011 | ₩54,412 | -4.68% | 11만 |
|---|
| 2025.10.15 | ₩58,819 | ₩58,859 | ₩56,989 | ₩57,350 | -2.50% | 5.9만 |
|---|
| 2025.10.14 | ₩56,054 | ₩58,872 | ₩56,054 | ₩58,565 | +4.48% | 10.2만 |
|---|
| 2025.10.13 | ₩56,535 | ₩56,535 | ₩55,573 | ₩56,442 | -0.17% | 8.4만 |
|---|
| 2025.10.10 | ₩57,523 | ₩58,044 | ₩55,667 | ₩55,680 | -3.20% | 10.2만 |
|---|