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 | ₩69,219 | ₩69,219 | ₩68,563 | ₩68,751 | -0.68% | 17.8만 |
| 2026.10.08 | ₩68,242 | ₩69,580 | ₩68,189 | ₩69,419 | +1.72% | 22.8만 |
| 2026.10.07 | ₩68,764 | ₩69,005 | ₩68,135 | ₩68,510 | -0.37% | 33.5만 |
| 2026.10.06 | ₩70,048 | ₩70,342 | ₩69,660 | ₩69,687 | -0.52% | 17.9만 |
| 2026.10.05 | ₩70,168 | ₩70,302 | ₩69,513 | ₩69,901 | -0.38% | 30.4만 |
| 2026.10.02 | ₩69,794 | ₩70,409 | ₩69,673 | ₩70,329 | +0.77% | 25.9만 |
| 2026.10.01 | ₩68,082 | ₩69,419 | ₩67,480 | ₩69,272 | +1.75% | 29.5만 |
| 2026.09.30 | ₩69,072 | ₩70,850 | ₩68,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,456 |
| -0.89% |
| 27.6만 |
| 2026.09.29 | ₩69,486 | ₩69,593 | ₩68,577 | ₩68,924 | -0.81% | 21.7만 |
|---|
| 2026.09.28 | ₩69,887 | ₩70,075 | ₩69,286 | ₩69,392 | -0.71% | 20.4만 |
|---|
| 2026.09.25 | ₩70,008 | ₩70,382 | ₩69,700 | ₩70,048 | +0.06% | 42.1만 |
|---|
| 2026.09.24 | ₩68,991 | ₩69,887 | ₩68,550 | ₩69,673 | +0.99% | 24.3만 |
|---|
| 2026.09.23 | ₩69,887 | ₩70,222 | ₩68,710 | ₩68,791 | -1.57% | 41.6만 |
|---|
| 2026.09.22 | ₩71,492 | ₩71,599 | ₩69,941 | ₩69,968 | -2.13% | 34.4만 |
|---|
| 2026.09.21 | ₩71,639 | ₩72,308 | ₩70,743 | ₩70,917 | -1.01% | 52.2만 |
|---|
| 2026.09.18 | ₩71,412 | ₩72,268 | ₩71,051 | ₩71,693 | +0.39% | 46.5만 |
|---|
| 2026.09.17 | ₩72,121 | ₩72,281 | ₩71,398 | ₩71,813 | -0.43% | 16.5만 |
|---|
| 2026.09.16 | ₩72,027 | ₩72,241 | ₩70,208 | ₩71,452 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩71,706 | ₩72,308 | ₩71,372 | ₩71,973 | +0.37% | 28.7만 |
|---|
| 2026.09.14 | ₩71,586 | ₩72,254 | ₩71,372 | ₩71,733 | +0.21% | 23.8만 |
|---|
| 2026.09.11 | ₩72,067 | ₩72,228 | ₩70,957 | ₩71,586 | -0.67% | 34.2만 |
|---|
| 2026.09.10 | ₩71,345 | ₩72,174 | ₩70,663 | ₩71,773 | +0.60% | 22.9만 |
|---|
| 2026.09.09 | ₩71,546 | ₩72,067 | ₩70,810 | ₩71,599 | +0.07% | 21만 |
|---|
| 2026.09.08 | ₩72,682 | ₩72,803 | ₩72,121 | ₩72,174 | -0.70% | 18.8만 |
|---|
| 2026.09.04 | ₩72,268 | ₩73,124 | ₩72,268 | ₩72,749 | +0.67% | 21.9만 |
|---|
| 2026.09.03 | ₩72,589 | ₩72,816 | ₩72,014 | ₩72,629 | +0.06% | 22.8만 |
|---|
| 2026.09.02 | ₩71,011 | ₩72,589 | ₩70,904 | ₩71,987 | +1.37% | 20.6만 |
|---|
| 2026.09.01 | ₩71,291 | ₩71,826 | ₩70,262 | ₩70,476 | -1.14% | 24.2만 |
|---|
| 2026.08.31 | ₩71,973 | ₩72,201 | ₩71,184 | ₩71,385 | -0.82% | 22만 |
|---|
| 2026.08.28 | ₩72,308 | ₩72,562 | ₩71,826 | ₩71,960 | -0.48% | 15.1만 |
|---|
| 2026.08.27 | ₩71,973 | ₩72,241 | ₩71,211 | ₩72,040 | +0.09% | 21.6만 |
|---|
| 2026.08.26 | ₩72,161 | ₩72,709 | ₩72,161 | ₩72,415 | +0.35% | 20.3만 |
|---|
| 2026.08.25 | ₩72,910 | ₩72,990 | ₩71,626 | ₩72,054 | -1.17% | 24.4만 |
|---|
| 2026.08.24 | ₩74,086 | ₩74,086 | ₩72,656 | ₩72,910 | -1.59% | 28.4만 |
|---|
| 2026.08.21 | ₩74,902 | ₩75,063 | ₩73,578 | ₩73,645 | -1.68% | 19.1만 |
|---|
| 2026.08.20 | ₩74,300 | ₩74,875 | ₩74,113 | ₩74,461 | +0.22% | 18.5만 |
|---|
| 2026.08.19 | ₩76,159 | ₩76,173 | ₩74,461 | ₩74,608 | -2.04% | 26.6만 |
|---|
| 2026.08.18 | ₩77,095 | ₩77,323 | ₩75,705 | ₩75,825 | -1.65% | 28.4만 |
|---|
| 2026.08.17 | ₩76,988 | ₩77,363 | ₩76,480 | ₩76,841 | -0.19% | 36.7만 |
|---|
| 2026.08.14 | ₩77,684 | ₩78,072 | ₩76,868 | ₩76,988 | -0.90% | 16.7만 |
|---|
| 2026.08.13 | ₩77,697 | ₩78,031 | ₩77,363 | ₩77,630 | -0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩75,959 | ₩77,189 | ₩75,959 | ₩77,028 | +1.41% | 21.3만 |
|---|
| 2026.08.11 | ₩76,280 | ₩76,962 | ₩76,253 | ₩76,387 | +0.14% | 20.5만 |
|---|
| 2026.08.10 | ₩76,507 | ₩76,507 | ₩75,424 | ₩76,092 | -0.54% | 21.8만 |
|---|
| 2026.08.07 | ₩76,761 | ₩77,296 | ₩76,106 | ₩76,587 | -0.23% | 17.8만 |
|---|
| 2026.08.06 | ₩78,553 | ₩78,606 | ₩76,774 | ₩76,948 | -2.04% | 26.8만 |
|---|
| 2026.08.05 | ₩78,861 | ₩78,861 | ₩77,229 | ₩77,269 | -2.02% | 22.2만 |
|---|
| 2026.08.04 | ₩77,523 | ₩78,914 | ₩77,229 | ₩78,406 | +1.14% | 27.5만 |
|---|
| 2026.08.03 | ₩78,259 | ₩78,620 | ₩77,483 | ₩77,617 | -0.82% | 25.5만 |
|---|
| 2026.07.31 | ₩77,416 | ₩78,085 | ₩76,788 | ₩76,948 | -0.60% | 21.4만 |
|---|
| 2026.07.30 | ₩77,697 | ₩78,112 | ₩77,376 | ₩77,483 | -0.28% | 21.5만 |
|---|
| 2026.07.29 | ₩77,390 | ₩78,553 | ₩77,162 | ₩77,443 | +0.07% | 29.4만 |
|---|
| 2026.07.28 | ₩77,483 | ₩77,697 | ₩76,708 | ₩77,590 | +0.14% | 29.3만 |
|---|
| 2026.07.27 | ₩77,430 | ₩78,312 | ₩76,855 | ₩76,988 | -0.57% | 34.1만 |
|---|
| 2026.07.24 | ₩79,128 | ₩80,064 | ₩77,657 | ₩77,724 | -1.77% | 73.2만 |
|---|
| 2026.07.23 | ₩78,901 | ₩79,289 | ₩78,018 | ₩79,275 | +0.47% | 41.2만 |
|---|
| 2026.07.22 | ₩80,011 | ₩80,305 | ₩79,222 | ₩79,556 | -0.57% | 48.8만 |
|---|
| 2026.07.21 | ₩79,690 | ₩80,332 | ₩79,409 | ₩80,291 | +0.76% | 50.8만 |
|---|
| 2026.07.20 | ₩81,054 | ₩81,054 | ₩79,716 | ₩79,971 | -1.34% | 46.5만 |
|---|
| 2026.07.17 | ₩81,843 | ₩82,244 | ₩80,572 | ₩80,933 | -1.11% | 64만 |
|---|
| 2026.07.16 | ₩79,596 | ₩82,525 | ₩79,315 | ₩82,404 | +3.53% | 47만 |
|---|
| 2026.07.15 | ₩79,476 | ₩80,144 | ₩78,352 | ₩79,476 | 0.00% | 76.1만 |
|---|
| 2026.07.14 | ₩78,754 | ₩80,118 | ₩78,259 | ₩78,647 | -0.14% | 206.1만 |
|---|
| 2026.07.13 | ₩75,049 | ₩80,800 | ₩75,049 | ₩80,332 | +7.04% | 320.6만 |
|---|
| 2026.07.10 | ₩71,211 | ₩71,867 | ₩71,024 | ₩71,733 | +0.73% | 11만 |
|---|
| 2026.07.09 | ₩70,355 | ₩71,492 | ₩70,088 | ₩71,211 | +1.22% | 18.1만 |
|---|
| 2026.07.08 | ₩71,612 | ₩71,612 | ₩69,713 | ₩70,115 | -2.09% | 19.1만 |
|---|
| 2026.07.07 | ₩72,749 | ₩73,190 | ₩71,773 | ₩71,840 | -1.25% | 15.2만 |
|---|
| 2026.07.06 | ₩72,629 | ₩73,297 | ₩71,826 | ₩72,388 | -0.33% | 13.1만 |
|---|
| 2026.07.02 | ₩73,592 | ₩73,979 | ₩72,107 | ₩72,936 | -0.89% | 21.2만 |
|---|
| 2026.07.01 | ₩72,254 | ₩73,552 | ₩71,786 | ₩73,498 | +1.72% | 23.8만 |
|---|
| 2026.06.30 | ₩71,211 | ₩72,241 | ₩70,783 | ₩72,014 | +1.13% | 28.3만 |
|---|
| 2026.06.29 | ₩71,813 | ₩71,947 | ₩70,957 | ₩71,211 | -0.84% | 21.2만 |
|---|
| 2026.06.26 | ₩71,920 | ₩72,442 | ₩70,837 | ₩72,094 | +0.24% | 76.3만 |
|---|
| 2026.06.25 | ₩70,810 | ₩71,679 | ₩70,770 | ₩71,612 | +1.13% | 17.4만 |
|---|
| 2026.06.24 | ₩70,436 | ₩71,505 | ₩70,436 | ₩71,171 | +1.04% | 18.7만 |
|---|
| 2026.06.23 | ₩69,018 | ₩70,583 | ₩68,991 | ₩70,436 | +2.05% | 13.8만 |
|---|
| 2026.06.22 | ₩68,724 | ₩69,727 | ₩68,510 | ₩68,951 | +0.33% | 15.3만 |
|---|
| 2026.06.18 | ₩68,751 | ₩69,499 | ₩68,176 | ₩68,737 | -0.02% | 21.6만 |
|---|
| 2026.06.17 | ₩69,018 | ₩69,486 | ₩67,280 | ₩68,069 | -1.38% | 18만 |
|---|
| 2026.06.16 | ₩69,526 | ₩70,262 | ₩68,831 | ₩69,018 | -0.73% | 14.3만 |
|---|
| 2026.06.15 | ₩70,877 | ₩70,877 | ₩68,831 | ₩69,098 | -2.51% | 9.4만 |
|---|
| 2026.06.12 | ₩69,112 | ₩70,596 | ₩69,112 | ₩70,395 | +1.86% | 14만 |
|---|
| 2026.06.11 | ₩70,315 | ₩70,436 | ₩69,138 | ₩69,593 | -1.03% | 14.9만 |
|---|
| 2026.06.10 | ₩68,938 | ₩70,034 | ₩68,938 | ₩69,954 | +1.47% | 19.1만 |
|---|
| 2026.06.09 | ₩67,948 | ₩69,540 | ₩67,948 | ₩68,617 | +0.98% | 17.2만 |
|---|
| 2026.06.08 | ₩67,788 | ₩68,644 | ₩66,491 | ₩67,788 | 0.00% | 13.4만 |
|---|
| 2026.06.05 | ₩67,253 | ₩68,430 | ₩67,253 | ₩67,788 | +0.80% | 11.3만 |
|---|
| 2026.06.04 | ₩66,731 | ₩68,002 | ₩66,705 | ₩67,801 | +1.60% | 10.9만 |
|---|
| 2026.06.03 | ₩67,694 | ₩67,694 | ₩65,768 | ₩65,862 | -2.71% | 11.3만 |
|---|
| 2026.06.02 | ₩66,129 | ₩67,881 | ₩66,129 | ₩67,761 | +2.47% | 8.9만 |
|---|
| 2026.06.01 | ₩67,494 | ₩67,774 | ₩65,942 | ₩66,477 | -1.51% | 12.1만 |
|---|
| 2026.05.29 | ₩67,132 | ₩68,416 | ₩67,132 | ₩67,935 | +1.20% | 17.5만 |
|---|
| 2026.05.28 | ₩67,654 | ₩67,654 | ₩66,718 | ₩67,239 | -0.61% | 11.9만 |
|---|
| 2026.05.27 | ₩68,537 | ₩68,764 | ₩67,427 | ₩67,654 | -1.29% | 7.8만 |
|---|
| 2026.05.26 | ₩67,908 | ₩68,844 | ₩67,079 | ₩68,630 | +1.06% | 12.1만 |
|---|
| 2026.05.22 | ₩68,162 | ₩68,617 | ₩67,654 | ₩67,774 | -0.57% | 9만 |
|---|
| 2026.05.21 | ₩67,106 | ₩68,069 | ₩66,718 | ₩67,935 | +1.24% | 14.2만 |
|---|
| 2026.05.20 | ₩66,063 | ₩67,868 | ₩65,929 | ₩67,667 | +2.43% | 14.8만 |
|---|
| 2026.05.19 | ₩66,317 | ₩66,718 | ₩65,795 | ₩66,103 | -0.32% | 7만 |
|---|
| 2026.05.18 | ₩65,822 | ₩66,464 | ₩65,461 | ₩66,384 | +0.85% | 9.1만 |
|---|
| 2026.05.15 | ₩66,170 | ₩66,170 | ₩65,020 | ₩65,260 | -1.37% | 8.7만 |
|---|
| 2026.05.14 | ₩66,196 | ₩67,159 | ₩66,089 | ₩66,250 | +0.08% | 6.9만 |
|---|
| 2026.05.13 | ₩66,491 | ₩66,624 | ₩65,822 | ₩65,902 | -0.88% | 9.1만 |
|---|
| 2026.05.12 | ₩67,239 | ₩67,587 | ₩65,916 | ₩66,812 | -0.64% | 8.8만 |
|---|
| 2026.05.11 | ₩68,015 | ₩68,189 | ₩66,932 | ₩67,079 | -1.38% | 10.7만 |
|---|
| 2026.05.08 | ₩67,841 | ₩68,456 | ₩67,841 | ₩68,135 | +0.43% | 6.8만 |
|---|
| 2026.05.07 | ₩68,069 | ₩68,630 | ₩67,855 | ₩67,962 | -0.16% | 8.8만 |
|---|
| 2026.05.06 | ₩67,654 | ₩68,363 | ₩67,601 | ₩67,935 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩67,066 | ₩68,095 | ₩67,066 | ₩67,387 | +0.48% | 7.4만 |
|---|
| 2026.05.04 | ₩67,280 | ₩68,002 | ₩66,812 | ₩66,959 | -0.48% | 12만 |
|---|
| 2026.05.01 | ₩66,999 | ₩68,122 | ₩66,491 | ₩67,681 | +1.02% | 8.1만 |
|---|
| 2026.04.30 | ₩66,384 | ₩67,788 | ₩66,384 | ₩67,226 | +1.27% | 11.3만 |
|---|
| 2026.04.29 | ₩67,694 | ₩67,828 | ₩66,397 | ₩66,999 | -1.03% | 10.5만 |
|---|
| 2026.04.28 | ₩67,734 | ₩68,777 | ₩67,734 | ₩68,095 | +0.53% | 12.7만 |
|---|
| 2026.04.27 | ₩66,424 | ₩67,895 | ₩66,277 | ₩67,654 | +1.85% | 12.5만 |
|---|
| 2026.04.24 | ₩67,962 | ₩67,988 | ₩65,621 | ₩65,969 | -2.93% | 15.6만 |
|---|
| 2026.04.23 | ₩65,862 | ₩67,962 | ₩65,768 | ₩67,774 | +2.90% | 13.1만 |
|---|
| 2026.04.22 | ₩66,250 | ₩66,959 | ₩65,434 | ₩66,009 | -0.36% | 9.1만 |
|---|
| 2026.04.21 | ₩66,825 | ₩67,159 | ₩65,929 | ₩66,063 | -1.14% | 14.2만 |
|---|
| 2026.04.20 | ₩66,985 | ₩67,801 | ₩66,758 | ₩66,865 | -0.18% | 12.4만 |
|---|
| 2026.04.17 | ₩66,878 | ₩68,363 | ₩66,812 | ₩67,266 | +0.58% | 30.1만 |
|---|
| 2026.04.16 | ₩66,771 | ₩67,079 | ₩65,969 | ₩66,170 | -0.90% | 10.8만 |
|---|
| 2026.04.15 | ₩67,507 | ₩67,507 | ₩66,705 | ₩67,132 | -0.55% | 7.4만 |
|---|
| 2026.04.14 | ₩66,865 | ₩67,667 | ₩65,862 | ₩67,507 | +0.96% | 14만 |
|---|
| 2026.04.13 | ₩66,892 | ₩67,106 | ₩66,517 | ₩67,012 | +0.18% | 10만 |
|---|
| 2026.04.10 | ₩67,975 | ₩67,975 | ₩66,745 | ₩67,226 | -1.10% | 6.9만 |
|---|
| 2026.04.09 | ₩66,611 | ₩68,684 | ₩66,330 | ₩68,189 | +2.37% | 13.9만 |
|---|
| 2026.04.08 | ₩66,691 | ₩68,069 | ₩66,691 | ₩67,079 | +0.58% | 14.4만 |
|---|
| 2026.04.07 | ₩64,779 | ₩65,635 | ₩64,645 | ₩65,447 | +1.03% | 8.8만 |
|---|
| 2026.04.06 | ₩64,231 | ₩65,381 | ₩64,137 | ₩65,180 | +1.48% | 10.8만 |
|---|
| 2026.04.02 | ₩63,294 | ₩64,391 | ₩63,294 | ₩64,311 | +1.61% | 8.2만 |
|---|
| 2026.04.01 | ₩63,535 | ₩64,525 | ₩63,535 | ₩64,070 | +0.84% | 11.6만 |
|---|
| 2026.03.31 | ₩63,776 | ₩64,498 | ₩63,000 | ₩63,575 | -0.31% | 13만 |
|---|
| 2026.03.30 | ₩62,826 | ₩63,228 | ₩62,198 | ₩62,973 | +0.23% | 13.9만 |
|---|
| 2026.03.27 | ₩62,800 | ₩62,866 | ₩62,118 | ₩62,198 | -0.96% | 13만 |
|---|
| 2026.03.26 | ₩63,000 | ₩63,375 | ₩62,693 | ₩63,228 | +0.36% | 10.1만 |
|---|
| 2026.03.25 | ₩63,615 | ₩64,097 | ₩62,626 | ₩63,401 | -0.34% | 13.3만 |
|---|
| 2026.03.24 | ₩62,372 | ₩63,669 | ₩62,318 | ₩63,134 | +1.22% | 21.1만 |
|---|
| 2026.03.23 | ₩63,254 | ₩64,043 | ₩62,037 | ₩63,040 | -0.34% | 18.9만 |
|---|
| 2026.03.20 | ₩62,372 | ₩62,920 | ₩60,914 | ₩61,623 | -1.20% | 44.2만 |
|---|
| 2026.03.19 | ₩61,115 | ₩62,599 | ₩60,673 | ₩62,372 | +2.06% | 13만 |
|---|
| 2026.03.18 | ₩62,131 | ₩62,131 | ₩61,128 | ₩61,449 | -1.10% | 15.1만 |
|---|
| 2026.03.17 | ₩63,375 | ₩63,910 | ₩62,291 | ₩62,385 | -1.56% | 13.6만 |
|---|
| 2026.03.16 | ₩63,803 | ₩63,883 | ₩62,826 | ₩62,960 | -1.32% | 11.3만 |
|---|
| 2026.03.13 | ₩63,655 | ₩63,990 | ₩62,479 | ₩63,294 | -0.57% | 17만 |
|---|
| 2026.03.12 | ₩61,609 | ₩63,468 | ₩61,609 | ₩63,375 | +2.87% | 15.1만 |
|---|
| 2026.03.11 | ₩62,679 | ₩63,134 | ₩62,144 | ₩62,786 | +0.17% | 22.1만 |
|---|
| 2026.03.10 | ₩62,653 | ₩64,578 | ₩62,452 | ₩63,294 | +1.02% | 21.2만 |
|---|
| 2026.03.09 | ₩62,024 | ₩63,589 | ₩60,901 | ₩63,187 | +1.88% | 22.8만 |
|---|
| 2026.03.06 | ₩62,465 | ₩63,214 | ₩61,422 | ₩63,187 | +1.16% | 19.4만 |
|---|
| 2026.03.05 | ₩64,899 | ₩64,926 | ₩64,150 | ₩64,511 | -0.60% | 16만 |
|---|
| 2026.03.04 | ₩65,287 | ₩66,103 | ₩64,605 | ₩65,635 | +0.53% | 13.9만 |
|---|
| 2026.03.03 | ₩63,254 | ₩65,461 | ₩62,693 | ₩64,592 | +2.11% | 16.5만 |
|---|
| 2026.03.02 | ₩63,027 | ₩64,806 | ₩63,027 | ₩64,672 | +2.61% | 34만 |
|---|
| 2026.02.27 | ₩65,394 | ₩68,858 | ₩63,508 | ₩63,896 | -2.29% | 22.1만 |
|---|
| 2026.02.26 | ₩66,504 | ₩67,560 | ₩66,156 | ₩66,557 | +0.08% | 17.2만 |
|---|
| 2026.02.25 | ₩65,822 | ₩66,798 | ₩65,421 | ₩66,424 | +0.91% | 11만 |
|---|
| 2026.02.24 | ₩65,956 | ₩66,584 | ₩65,314 | ₩65,822 | -0.20% | 17.7만 |
|---|
| 2026.02.23 | ₩67,494 | ₩67,601 | ₩65,233 | ₩65,595 | -2.81% | 21만 |
|---|
| 2026.02.20 | ₩67,253 | ₩67,761 | ₩66,771 | ₩67,494 | +0.36% | 13.1만 |
|---|
| 2026.02.19 | ₩67,186 | ₩67,627 | ₩65,795 | ₩67,159 | -0.04% | 15.2만 |
|---|
| 2026.02.18 | ₩68,296 | ₩69,968 | ₩67,306 | ₩67,627 | -0.98% | 12.8만 |
|---|
| 2026.02.17 | ₩67,427 | ₩68,563 | ₩67,360 | ₩68,216 | +1.17% | 23.2만 |
|---|
| 2026.02.13 | ₩66,531 | ₩67,774 | ₩66,170 | ₩67,266 | +1.11% | 15.7만 |
|---|
| 2026.02.12 | ₩68,390 | ₩68,791 | ₩65,929 | ₩66,798 | -2.33% | 25.1만 |
|---|
| 2026.02.11 | ₩69,499 | ₩70,529 | ₩67,346 | ₩67,721 | -2.56% | 11.8만 |
|---|
| 2026.02.10 | ₩69,647 | ₩70,222 | ₩68,483 | ₩68,858 | -1.13% | 9.6만 |
|---|
| 2026.02.09 | ₩69,834 | ₩70,583 | ₩69,286 | ₩69,754 | -0.11% | 8.3만 |
|---|
| 2026.02.06 | ₩69,780 | ₩70,877 | ₩69,633 | ₩69,847 | +0.10% | 21.4만 |
|---|
| 2026.02.05 | ₩69,794 | ₩70,716 | ₩68,817 | ₩69,486 | -0.44% | 11.4만 |
|---|
| 2026.02.04 | ₩69,780 | ₩71,118 | ₩68,777 | ₩69,794 | +0.02% | 18.5만 |
|---|
| 2026.02.03 | ₩67,988 | ₩69,780 | ₩67,627 | ₩69,433 | +2.12% | 19.4만 |
|---|
| 2026.02.02 | ₩66,638 | ₩68,871 | ₩65,902 | ₩68,256 | +2.43% | 16.9만 |
|---|
| 2026.01.30 | ₩65,916 | ₩66,945 | ₩65,514 | ₩66,624 | +1.08% | 22.2만 |
|---|
| 2026.01.29 | ₩65,661 | ₩66,491 | ₩65,407 | ₩66,156 | +0.75% | 17.7만 |
|---|
| 2026.01.28 | ₩65,822 | ₩66,330 | ₩64,886 | ₩65,300 | -0.79% | 16.4만 |
|---|
| 2026.01.27 | ₩66,397 | ₩66,825 | ₩65,421 | ₩65,608 | -1.19% | 8.4만 |
|---|
| 2026.01.26 | ₩67,039 | ₩67,627 | ₩65,300 | ₩66,170 | -1.30% | 9.2만 |
|---|
| 2026.01.23 | ₩68,817 | ₩68,817 | ₩66,624 | ₩66,838 | -2.88% | 10.8만 |
|---|
| 2026.01.22 | ₩67,962 | ₩69,606 | ₩67,039 | ₩68,858 | +1.32% | 16.5만 |
|---|
| 2026.01.21 | ₩65,447 | ₩68,002 | ₩65,447 | ₩67,681 | +3.41% | 15만 |
|---|
| 2026.01.20 | ₩64,846 | ₩65,782 | ₩64,846 | ₩64,926 | +0.12% | 6.6만 |
|---|
| 2026.01.16 | ₩66,678 | ₩67,079 | ₩65,648 | ₩65,822 | -1.28% | 13.9만 |
|---|
| 2026.01.15 | ₩64,939 | ₩67,025 | ₩64,939 | ₩66,758 | +2.80% | 7.5만 |
|---|
| 2026.01.14 | ₩64,271 | ₩65,220 | ₩64,017 | ₩65,180 | +1.41% | 7.3만 |
|---|
| 2026.01.13 | ₩64,391 | ₩65,367 | ₩63,709 | ₩64,311 | -0.12% | 10.2만 |
|---|
| 2026.01.12 | ₩64,137 | ₩64,592 | ₩61,583 | ₩64,190 | +0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩65,394 | ₩65,742 | ₩64,511 | ₩64,538 | -1.31% | 6.4만 |
|---|
| 2026.01.08 | ₩63,655 | ₩65,875 | ₩63,655 | ₩65,367 | +2.69% | 8.8만 |
|---|
| 2026.01.07 | ₩64,070 | ₩64,926 | ₩63,321 | ₩64,124 | +0.08% | 11만 |
|---|
| 2026.01.06 | ₩63,321 | ₩64,404 | ₩62,826 | ₩64,271 | +1.50% | 10.6만 |
|---|
| 2026.01.05 | ₩62,866 | ₩64,592 | ₩62,866 | ₩63,615 | +1.19% | 11.4만 |
|---|
| 2026.01.02 | ₩63,428 | ₩63,615 | ₩62,332 | ₩63,054 | -0.59% | 18.5만 |
|---|
| 2025.12.31 | ₩63,187 | ₩63,495 | ₩62,532 | ₩63,348 | +0.25% | 17.6만 |
|---|
| 2025.12.30 | ₩64,150 | ₩64,190 | ₩62,933 | ₩63,040 | -1.73% | 11.5만 |
|---|
| 2025.12.29 | ₩64,257 | ₩64,658 | ₩63,990 | ₩64,097 | -0.25% | 7.6만 |
|---|
| 2025.12.26 | ₩64,685 | ₩65,086 | ₩64,231 | ₩64,605 | -0.12% | 6.7만 |
|---|
| 2025.12.24 | ₩65,073 | ₩65,648 | ₩64,672 | ₩64,739 | -0.51% | 4.4만 |
|---|
| 2025.12.23 | ₩65,033 | ₩65,929 | ₩65,033 | ₩65,193 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩66,517 | ₩66,985 | ₩65,233 | ₩65,407 | -1.67% | 10.9만 |
|---|
| 2025.12.19 | ₩67,079 | ₩67,667 | ₩65,782 | ₩66,517 | -0.84% | 32.8만 |
|---|
| 2025.12.18 | ₩67,132 | ₩67,681 | ₩66,491 | ₩67,280 | +0.22% | 13.8만 |
|---|
| 2025.12.17 | ₩66,343 | ₩67,226 | ₩66,343 | ₩66,517 | +0.26% | 11.7만 |
|---|
| 2025.12.16 | ₩67,012 | ₩67,119 | ₩66,343 | ₩66,464 | -0.82% | 12.9만 |
|---|
| 2025.12.15 | ₩66,491 | ₩67,119 | ₩65,488 | ₩66,838 | +0.52% | 20.3만 |
|---|
| 2025.12.12 | ₩66,865 | ₩66,972 | ₩65,849 | ₩65,969 | -1.34% | 16.6만 |
|---|
| 2025.12.11 | ₩66,691 | ₩67,239 | ₩66,036 | ₩66,691 | 0.00% | 16.2만 |
|---|
| 2025.12.10 | ₩64,378 | ₩67,266 | ₩64,378 | ₩66,598 | +3.45% | 23.9만 |
|---|
| 2025.12.09 | ₩64,030 | ₩65,354 | ₩64,030 | ₩64,404 | +0.58% | 11만 |
|---|
| 2025.12.08 | ₩64,124 | ₩64,752 | ₩63,669 | ₩64,311 | +0.29% | 11.7만 |
|---|
| 2025.12.05 | ₩64,338 | ₩64,551 | ₩63,829 | ₩63,950 | -0.60% | 11만 |
|---|
| 2025.12.04 | ₩65,822 | ₩66,236 | ₩64,979 | ₩65,167 | -1.00% | 9.9만 |
|---|
| 2025.12.03 | ₩65,260 | ₩66,303 | ₩65,100 | ₩66,076 | +1.25% | 17.8만 |
|---|
| 2025.12.02 | ₩65,020 | ₩65,340 | ₩64,324 | ₩64,939 | -0.12% | 14.3만 |
|---|
| 2025.12.01 | ₩64,003 | ₩64,939 | ₩64,003 | ₩64,578 | +0.90% | 11.4만 |
|---|
| 2025.11.28 | ₩64,511 | ₩64,605 | ₩63,455 | ₩64,324 | -0.29% | 14.4만 |
|---|
| 2025.11.26 | ₩65,060 | ₩65,233 | ₩64,511 | ₩64,739 | -0.49% | 13.3만 |
|---|
| 2025.11.25 | ₩63,054 | ₩65,648 | ₩63,000 | ₩65,314 | +3.58% | 15.7만 |
|---|
| 2025.11.24 | ₩62,251 | ₩62,773 | ₩61,636 | ₩62,666 | +0.67% | 10.9만 |
|---|
| 2025.11.21 | ₩60,459 | ₩62,653 | ₩60,098 | ₩62,398 | +3.21% | 26.9만 |
|---|
| 2025.11.20 | ₩61,195 | ₩61,757 | ₩60,192 | ₩60,312 | -1.44% | 13만 |
|---|
| 2025.11.19 | ₩59,804 | ₩60,780 | ₩59,804 | ₩60,473 | +1.12% | 14.2만 |
|---|
| 2025.11.18 | ₩59,483 | ₩60,499 | ₩59,349 | ₩60,005 | +0.88% | 10.4만 |
|---|
| 2025.11.17 | ₩60,901 | ₩60,968 | ₩59,577 | ₩59,617 | -2.11% | 18.4만 |
|---|
| 2025.11.14 | ₩59,898 | ₩61,355 | ₩59,456 | ₩61,168 | +2.12% | 14.1만 |
|---|
| 2025.11.13 | ₩60,861 | ₩61,315 | ₩59,978 | ₩60,179 | -1.12% | 20.3만 |
|---|
| 2025.11.12 | ₩60,820 | ₩61,623 | ₩60,820 | ₩61,088 | +0.44% | 10.6만 |
|---|
| 2025.11.11 | ₩60,673 | ₩61,315 | ₩60,352 | ₩60,834 | +0.26% | 7.6만 |
|---|
| 2025.11.10 | ₩60,326 | ₩60,780 | ₩59,764 | ₩60,406 | +0.13% | 6.5만 |
|---|
| 2025.11.07 | ₩59,777 | ₩60,366 | ₩59,603 | ₩60,045 | +0.45% | 7.5만 |
|---|
| 2025.11.06 | ₩60,513 | ₩60,754 | ₩59,657 | ₩59,751 | -1.26% | 7만 |
|---|
| 2025.11.05 | ₩59,657 | ₩60,901 | ₩59,095 | ₩60,807 | +1.93% | 14.9만 |
|---|
| 2025.11.04 | ₩59,617 | ₩60,018 | ₩58,788 | ₩59,376 | -0.40% | 10.1만 |
|---|
| 2025.11.03 | ₩59,550 | ₩60,179 | ₩58,199 | ₩60,045 | +0.83% | 13만 |
|---|
| 2025.10.31 | ₩58,440 | ₩59,470 | ₩57,798 | ₩59,149 | +1.21% | 16.6만 |
|---|
| 2025.10.30 | ₩58,774 | ₩59,603 | ₩58,280 | ₩58,654 | -0.20% | 16.1만 |
|---|
| 2025.10.29 | ₩58,788 | ₩59,724 | ₩57,611 | ₩58,921 | +0.23% | 31.9만 |
|---|
| 2025.10.28 | ₩58,146 | ₩59,296 | ₩57,972 | ₩59,189 | +1.79% | 11.6만 |
|---|
| 2025.10.27 | ₩58,507 | ₩59,135 | ₩58,213 | ₩58,507 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩58,480 | ₩59,283 | ₩57,571 | ₩57,852 | -1.07% | 7.6만 |
|---|
| 2025.10.23 | ₩57,384 | ₩57,838 | ₩56,140 | ₩57,571 | +0.33% | 7.9만 |
|---|
| 2025.10.22 | ₩56,715 | ₩57,464 | ₩56,715 | ₩56,915 | +0.35% | 6.4만 |
|---|
| 2025.10.21 | ₩56,381 | ₩56,835 | ₩56,113 | ₩56,608 | +0.40% | 4.9만 |
|---|
| 2025.10.20 | ₩55,458 | ₩56,635 | ₩54,869 | ₩56,581 | +2.03% | 7.2만 |
|---|
| 2025.10.17 | ₩55,017 | ₩55,364 | ₩54,602 | ₩55,057 | +0.07% | 8.9만 |
|---|
| 2025.10.16 | ₩57,156 | ₩57,156 | ₩54,080 | ₩54,482 | -4.68% | 11만 |
|---|
| 2025.10.15 | ₩58,895 | ₩58,935 | ₩57,063 | ₩57,424 | -2.50% | 5.9만 |
|---|
| 2025.10.14 | ₩56,126 | ₩58,948 | ₩56,126 | ₩58,641 | +4.48% | 10.2만 |
|---|
| 2025.10.13 | ₩56,608 | ₩56,608 | ₩55,645 | ₩56,514 | -0.17% | 8.4만 |
|---|
| 2025.10.10 | ₩57,598 | ₩58,119 | ₩55,739 | ₩55,752 | -3.20% | 10.2만 |
|---|