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 | ₩69,155 | ₩69,155 | ₩68,501 | ₩68,688 | -0.68% | 17.8만 |
| 2026.10.08 | ₩68,180 | ₩69,516 | ₩68,127 | ₩69,356 | +1.72% | 22.8만 |
| 2026.10.07 | ₩68,701 | ₩68,942 | ₩68,073 | ₩68,447 | -0.37% | 33.5만 |
| 2026.10.06 | ₩69,984 | ₩70,278 | ₩69,596 | ₩69,623 | -0.52% | 17.9만 |
| 2026.10.05 | ₩70,104 | ₩70,238 | ₩69,449 | ₩69,837 | -0.38% | 30.4만 |
| 2026.10.02 | ₩69,730 | ₩70,345 | ₩69,610 | ₩70,264 | +0.77% | 25.9만 |
| 2026.10.01 | ₩68,020 | ₩69,356 | ₩67,419 | ₩69,209 | +1.75% | 29.5만 |
| 2026.09.30 | ₩69,009 | ₩70,786 | ₩67,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,394 |
| -0.89% |
| 27.6만 |
| 2026.09.29 | ₩69,423 | ₩69,530 | ₩68,514 | ₩68,862 | -0.81% | 21.7만 |
|---|
| 2026.09.28 | ₩69,824 | ₩70,011 | ₩69,222 | ₩69,329 | -0.71% | 20.4만 |
|---|
| 2026.09.25 | ₩69,944 | ₩70,318 | ₩69,636 | ₩69,984 | +0.06% | 42.1만 |
|---|
| 2026.09.24 | ₩68,928 | ₩69,824 | ₩68,487 | ₩69,610 | +0.99% | 24.3만 |
|---|
| 2026.09.23 | ₩69,824 | ₩70,158 | ₩68,648 | ₩68,728 | -1.57% | 41.6만 |
|---|
| 2026.09.22 | ₩71,427 | ₩71,534 | ₩69,877 | ₩69,904 | -2.13% | 34.4만 |
|---|
| 2026.09.21 | ₩71,574 | ₩72,242 | ₩70,679 | ₩70,852 | -1.01% | 52.2만 |
|---|
| 2026.09.18 | ₩71,347 | ₩72,202 | ₩70,986 | ₩71,627 | +0.39% | 46.5만 |
|---|
| 2026.09.17 | ₩72,055 | ₩72,215 | ₩71,333 | ₩71,747 | -0.43% | 16.5만 |
|---|
| 2026.09.16 | ₩71,961 | ₩72,175 | ₩70,144 | ₩71,387 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩71,641 | ₩72,242 | ₩71,307 | ₩71,908 | +0.37% | 28.7만 |
|---|
| 2026.09.14 | ₩71,520 | ₩72,188 | ₩71,307 | ₩71,667 | +0.21% | 23.8만 |
|---|
| 2026.09.11 | ₩72,001 | ₩72,162 | ₩70,892 | ₩71,520 | -0.67% | 34.2만 |
|---|
| 2026.09.10 | ₩71,280 | ₩72,108 | ₩70,598 | ₩71,707 | +0.60% | 22.9만 |
|---|
| 2026.09.09 | ₩71,480 | ₩72,001 | ₩70,745 | ₩71,534 | +0.07% | 21만 |
|---|
| 2026.09.08 | ₩72,616 | ₩72,736 | ₩72,055 | ₩72,108 | -0.70% | 18.8만 |
|---|
| 2026.09.04 | ₩72,202 | ₩73,057 | ₩72,202 | ₩72,683 | +0.67% | 21.9만 |
|---|
| 2026.09.03 | ₩72,522 | ₩72,750 | ₩71,948 | ₩72,563 | +0.06% | 22.8만 |
|---|
| 2026.09.02 | ₩70,946 | ₩72,522 | ₩70,839 | ₩71,921 | +1.37% | 20.6만 |
|---|
| 2026.09.01 | ₩71,226 | ₩71,761 | ₩70,198 | ₩70,411 | -1.14% | 24.2만 |
|---|
| 2026.08.31 | ₩71,908 | ₩72,135 | ₩71,120 | ₩71,320 | -0.82% | 22만 |
|---|
| 2026.08.28 | ₩72,242 | ₩72,496 | ₩71,761 | ₩71,894 | -0.48% | 15.1만 |
|---|
| 2026.08.27 | ₩71,908 | ₩72,175 | ₩71,146 | ₩71,975 | +0.09% | 21.6만 |
|---|
| 2026.08.26 | ₩72,095 | ₩72,643 | ₩72,095 | ₩72,349 | +0.35% | 20.3만 |
|---|
| 2026.08.25 | ₩72,843 | ₩72,923 | ₩71,560 | ₩71,988 | -1.17% | 24.4만 |
|---|
| 2026.08.24 | ₩74,019 | ₩74,019 | ₩72,589 | ₩72,843 | -1.59% | 28.4만 |
|---|
| 2026.08.21 | ₩74,834 | ₩74,994 | ₩73,511 | ₩73,578 | -1.68% | 19.1만 |
|---|
| 2026.08.20 | ₩74,233 | ₩74,807 | ₩74,046 | ₩74,393 | +0.22% | 18.5만 |
|---|
| 2026.08.19 | ₩76,090 | ₩76,103 | ₩74,393 | ₩74,540 | -2.04% | 26.6만 |
|---|
| 2026.08.18 | ₩77,025 | ₩77,252 | ₩75,635 | ₩75,756 | -1.65% | 28.4만 |
|---|
| 2026.08.17 | ₩76,918 | ₩77,292 | ₩76,410 | ₩76,771 | -0.19% | 36.7만 |
|---|
| 2026.08.14 | ₩77,613 | ₩78,000 | ₩76,798 | ₩76,918 | -0.90% | 16.7만 |
|---|
| 2026.08.13 | ₩77,626 | ₩77,960 | ₩77,292 | ₩77,559 | -0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩75,889 | ₩77,119 | ₩75,889 | ₩76,958 | +1.41% | 21.3만 |
|---|
| 2026.08.11 | ₩76,210 | ₩76,891 | ₩76,183 | ₩76,317 | +0.14% | 20.5만 |
|---|
| 2026.08.10 | ₩76,437 | ₩76,437 | ₩75,355 | ₩76,023 | -0.54% | 21.8만 |
|---|
| 2026.08.07 | ₩76,691 | ₩77,225 | ₩76,036 | ₩76,517 | -0.23% | 17.8만 |
|---|
| 2026.08.06 | ₩78,481 | ₩78,535 | ₩76,704 | ₩76,878 | -2.04% | 26.8만 |
|---|
| 2026.08.05 | ₩78,789 | ₩78,789 | ₩77,159 | ₩77,199 | -2.02% | 22.2만 |
|---|
| 2026.08.04 | ₩77,453 | ₩78,842 | ₩77,159 | ₩78,334 | +1.14% | 27.5만 |
|---|
| 2026.08.03 | ₩78,187 | ₩78,548 | ₩77,412 | ₩77,546 | -0.82% | 25.5만 |
|---|
| 2026.07.31 | ₩77,346 | ₩78,014 | ₩76,718 | ₩76,878 | -0.60% | 21.4만 |
|---|
| 2026.07.30 | ₩77,626 | ₩78,040 | ₩77,306 | ₩77,412 | -0.28% | 21.5만 |
|---|
| 2026.07.29 | ₩77,319 | ₩78,481 | ₩77,092 | ₩77,372 | +0.07% | 29.4만 |
|---|
| 2026.07.28 | ₩77,412 | ₩77,626 | ₩76,638 | ₩77,519 | +0.14% | 29.3만 |
|---|
| 2026.07.27 | ₩77,359 | ₩78,241 | ₩76,785 | ₩76,918 | -0.57% | 34.1만 |
|---|
| 2026.07.24 | ₩79,056 | ₩79,991 | ₩77,586 | ₩77,653 | -1.77% | 73.2만 |
|---|
| 2026.07.23 | ₩78,829 | ₩79,216 | ₩77,947 | ₩79,203 | +0.47% | 41.2만 |
|---|
| 2026.07.22 | ₩79,938 | ₩80,232 | ₩79,149 | ₩79,483 | -0.57% | 48.8만 |
|---|
| 2026.07.21 | ₩79,617 | ₩80,258 | ₩79,336 | ₩80,218 | +0.76% | 50.8만 |
|---|
| 2026.07.20 | ₩80,980 | ₩80,980 | ₩79,644 | ₩79,898 | -1.34% | 46.5만 |
|---|
| 2026.07.17 | ₩81,768 | ₩82,169 | ₩80,499 | ₩80,860 | -1.11% | 64만 |
|---|
| 2026.07.16 | ₩79,523 | ₩82,449 | ₩79,243 | ₩82,329 | +3.53% | 47만 |
|---|
| 2026.07.15 | ₩79,403 | ₩80,071 | ₩78,281 | ₩79,403 | 0.00% | 76.1만 |
|---|
| 2026.07.14 | ₩78,682 | ₩80,045 | ₩78,187 | ₩78,575 | -0.14% | 206.1만 |
|---|
| 2026.07.13 | ₩74,981 | ₩80,726 | ₩74,981 | ₩80,258 | +7.04% | 320.6만 |
|---|
| 2026.07.10 | ₩71,146 | ₩71,801 | ₩70,959 | ₩71,667 | +0.73% | 11만 |
|---|
| 2026.07.09 | ₩70,291 | ₩71,427 | ₩70,024 | ₩71,146 | +1.22% | 18.1만 |
|---|
| 2026.07.08 | ₩71,547 | ₩71,547 | ₩69,650 | ₩70,051 | -2.09% | 19.1만 |
|---|
| 2026.07.07 | ₩72,683 | ₩73,124 | ₩71,707 | ₩71,774 | -1.25% | 15.2만 |
|---|
| 2026.07.06 | ₩72,563 | ₩73,231 | ₩71,761 | ₩72,322 | -0.33% | 13.1만 |
|---|
| 2026.07.02 | ₩73,524 | ₩73,912 | ₩72,041 | ₩72,870 | -0.89% | 21.2만 |
|---|
| 2026.07.01 | ₩72,188 | ₩73,484 | ₩71,721 | ₩73,431 | +1.72% | 23.8만 |
|---|
| 2026.06.30 | ₩71,146 | ₩72,175 | ₩70,719 | ₩71,948 | +1.13% | 28.3만 |
|---|
| 2026.06.29 | ₩71,747 | ₩71,881 | ₩70,892 | ₩71,146 | -0.84% | 21.2만 |
|---|
| 2026.06.26 | ₩71,854 | ₩72,375 | ₩70,772 | ₩72,028 | +0.24% | 76.3만 |
|---|
| 2026.06.25 | ₩70,745 | ₩71,614 | ₩70,705 | ₩71,547 | +1.13% | 17.4만 |
|---|
| 2026.06.24 | ₩70,371 | ₩71,440 | ₩70,371 | ₩71,106 | +1.04% | 18.7만 |
|---|
| 2026.06.23 | ₩68,955 | ₩70,518 | ₩68,928 | ₩70,371 | +2.05% | 13.8만 |
|---|
| 2026.06.22 | ₩68,661 | ₩69,663 | ₩68,447 | ₩68,888 | +0.33% | 15.3만 |
|---|
| 2026.06.18 | ₩68,688 | ₩69,436 | ₩68,113 | ₩68,675 | -0.02% | 21.6만 |
|---|
| 2026.06.17 | ₩68,955 | ₩69,423 | ₩67,218 | ₩68,006 | -1.38% | 18만 |
|---|
| 2026.06.16 | ₩69,463 | ₩70,198 | ₩68,768 | ₩68,955 | -0.73% | 14.3만 |
|---|
| 2026.06.15 | ₩70,812 | ₩70,812 | ₩68,768 | ₩69,035 | -2.51% | 9.4만 |
|---|
| 2026.06.12 | ₩69,049 | ₩70,532 | ₩69,049 | ₩70,331 | +1.86% | 14만 |
|---|
| 2026.06.11 | ₩70,251 | ₩70,371 | ₩69,075 | ₩69,530 | -1.03% | 14.9만 |
|---|
| 2026.06.10 | ₩68,875 | ₩69,971 | ₩68,875 | ₩69,890 | +1.47% | 19.1만 |
|---|
| 2026.06.09 | ₩67,886 | ₩69,476 | ₩67,886 | ₩68,554 | +0.98% | 17.2만 |
|---|
| 2026.06.08 | ₩67,726 | ₩68,581 | ₩66,430 | ₩67,726 | 0.00% | 13.4만 |
|---|
| 2026.06.05 | ₩67,191 | ₩68,367 | ₩67,191 | ₩67,726 | +0.80% | 11.3만 |
|---|
| 2026.06.04 | ₩66,670 | ₩67,940 | ₩66,644 | ₩67,739 | +1.60% | 10.9만 |
|---|
| 2026.06.03 | ₩67,632 | ₩67,632 | ₩65,708 | ₩65,802 | -2.71% | 11.3만 |
|---|
| 2026.06.02 | ₩66,069 | ₩67,819 | ₩66,069 | ₩67,699 | +2.47% | 8.9만 |
|---|
| 2026.06.01 | ₩67,432 | ₩67,713 | ₩65,882 | ₩66,417 | -1.51% | 12.1만 |
|---|
| 2026.05.29 | ₩67,071 | ₩68,354 | ₩67,071 | ₩67,873 | +1.20% | 17.5만 |
|---|
| 2026.05.28 | ₩67,592 | ₩67,592 | ₩66,657 | ₩67,178 | -0.61% | 11.9만 |
|---|
| 2026.05.27 | ₩68,474 | ₩68,701 | ₩67,365 | ₩67,592 | -1.29% | 7.8만 |
|---|
| 2026.05.26 | ₩67,846 | ₩68,781 | ₩67,018 | ₩68,568 | +1.06% | 12.1만 |
|---|
| 2026.05.22 | ₩68,100 | ₩68,554 | ₩67,592 | ₩67,713 | -0.57% | 9만 |
|---|
| 2026.05.21 | ₩67,044 | ₩68,006 | ₩66,657 | ₩67,873 | +1.24% | 14.2만 |
|---|
| 2026.05.20 | ₩66,002 | ₩67,806 | ₩65,869 | ₩67,606 | +2.43% | 14.8만 |
|---|
| 2026.05.19 | ₩66,256 | ₩66,657 | ₩65,735 | ₩66,042 | -0.32% | 7만 |
|---|
| 2026.05.18 | ₩65,762 | ₩66,403 | ₩65,401 | ₩66,323 | +0.85% | 9.1만 |
|---|
| 2026.05.15 | ₩66,109 | ₩66,109 | ₩64,960 | ₩65,201 | -1.37% | 8.7만 |
|---|
| 2026.05.14 | ₩66,136 | ₩67,098 | ₩66,029 | ₩66,189 | +0.08% | 6.9만 |
|---|
| 2026.05.13 | ₩66,430 | ₩66,564 | ₩65,762 | ₩65,842 | -0.88% | 9.1만 |
|---|
| 2026.05.12 | ₩67,178 | ₩67,525 | ₩65,855 | ₩66,751 | -0.64% | 8.8만 |
|---|
| 2026.05.11 | ₩67,953 | ₩68,127 | ₩66,871 | ₩67,018 | -1.38% | 10.7만 |
|---|
| 2026.05.08 | ₩67,779 | ₩68,394 | ₩67,779 | ₩68,073 | +0.43% | 6.8만 |
|---|
| 2026.05.07 | ₩68,006 | ₩68,568 | ₩67,793 | ₩67,900 | -0.16% | 8.8만 |
|---|
| 2026.05.06 | ₩67,592 | ₩68,300 | ₩67,539 | ₩67,873 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩67,004 | ₩68,033 | ₩67,004 | ₩67,325 | +0.48% | 7.4만 |
|---|
| 2026.05.04 | ₩67,218 | ₩67,940 | ₩66,751 | ₩66,898 | -0.48% | 12만 |
|---|
| 2026.05.01 | ₩66,938 | ₩68,060 | ₩66,430 | ₩67,619 | +1.02% | 8.1만 |
|---|
| 2026.04.30 | ₩66,323 | ₩67,726 | ₩66,323 | ₩67,165 | +1.27% | 11.3만 |
|---|
| 2026.04.29 | ₩67,632 | ₩67,766 | ₩66,336 | ₩66,938 | -1.03% | 10.5만 |
|---|
| 2026.04.28 | ₩67,672 | ₩68,715 | ₩67,672 | ₩68,033 | +0.53% | 12.7만 |
|---|
| 2026.04.27 | ₩66,363 | ₩67,833 | ₩66,216 | ₩67,592 | +1.85% | 12.5만 |
|---|
| 2026.04.24 | ₩67,900 | ₩67,926 | ₩65,561 | ₩65,909 | -2.93% | 15.6만 |
|---|
| 2026.04.23 | ₩65,802 | ₩67,900 | ₩65,708 | ₩67,713 | +2.90% | 13.1만 |
|---|
| 2026.04.22 | ₩66,189 | ₩66,898 | ₩65,374 | ₩65,949 | -0.36% | 9.1만 |
|---|
| 2026.04.21 | ₩66,764 | ₩67,098 | ₩65,869 | ₩66,002 | -1.14% | 14.2만 |
|---|
| 2026.04.20 | ₩66,924 | ₩67,739 | ₩66,697 | ₩66,804 | -0.18% | 12.4만 |
|---|
| 2026.04.17 | ₩66,817 | ₩68,300 | ₩66,751 | ₩67,205 | +0.58% | 30.1만 |
|---|
| 2026.04.16 | ₩66,710 | ₩67,018 | ₩65,909 | ₩66,109 | -0.90% | 10.8만 |
|---|
| 2026.04.15 | ₩67,445 | ₩67,445 | ₩66,644 | ₩67,071 | -0.55% | 7.4만 |
|---|
| 2026.04.14 | ₩66,804 | ₩67,606 | ₩65,802 | ₩67,445 | +0.96% | 14만 |
|---|
| 2026.04.13 | ₩66,831 | ₩67,044 | ₩66,457 | ₩66,951 | +0.18% | 10만 |
|---|
| 2026.04.10 | ₩67,913 | ₩67,913 | ₩66,684 | ₩67,165 | -1.10% | 6.9만 |
|---|
| 2026.04.09 | ₩66,550 | ₩68,621 | ₩66,270 | ₩68,127 | +2.37% | 13.9만 |
|---|
| 2026.04.08 | ₩66,630 | ₩68,006 | ₩66,630 | ₩67,018 | +0.58% | 14.4만 |
|---|
| 2026.04.07 | ₩64,720 | ₩65,575 | ₩64,586 | ₩65,388 | +1.03% | 8.8만 |
|---|
| 2026.04.06 | ₩64,172 | ₩65,321 | ₩64,078 | ₩65,121 | +1.48% | 10.8만 |
|---|
| 2026.04.02 | ₩63,237 | ₩64,332 | ₩63,237 | ₩64,252 | +1.61% | 8.2만 |
|---|
| 2026.04.01 | ₩63,477 | ₩64,466 | ₩63,477 | ₩64,012 | +0.84% | 11.6만 |
|---|
| 2026.03.31 | ₩63,718 | ₩64,439 | ₩62,943 | ₩63,517 | -0.31% | 13만 |
|---|
| 2026.03.30 | ₩62,769 | ₩63,170 | ₩62,141 | ₩62,916 | +0.23% | 13.9만 |
|---|
| 2026.03.27 | ₩62,742 | ₩62,809 | ₩62,061 | ₩62,141 | -0.96% | 13만 |
|---|
| 2026.03.26 | ₩62,943 | ₩63,317 | ₩62,635 | ₩63,170 | +0.36% | 10.1만 |
|---|
| 2026.03.25 | ₩63,557 | ₩64,038 | ₩62,569 | ₩63,344 | -0.34% | 13.3만 |
|---|
| 2026.03.24 | ₩62,315 | ₩63,611 | ₩62,261 | ₩63,076 | +1.22% | 21.1만 |
|---|
| 2026.03.23 | ₩63,197 | ₩63,985 | ₩61,981 | ₩62,983 | -0.34% | 18.9만 |
|---|
| 2026.03.20 | ₩62,315 | ₩62,863 | ₩60,858 | ₩61,567 | -1.20% | 44.2만 |
|---|
| 2026.03.19 | ₩61,059 | ₩62,542 | ₩60,618 | ₩62,315 | +2.06% | 13만 |
|---|
| 2026.03.18 | ₩62,074 | ₩62,074 | ₩61,072 | ₩61,393 | -1.10% | 15.1만 |
|---|
| 2026.03.17 | ₩63,317 | ₩63,851 | ₩62,235 | ₩62,328 | -1.56% | 13.6만 |
|---|
| 2026.03.16 | ₩63,744 | ₩63,825 | ₩62,769 | ₩62,903 | -1.32% | 11.3만 |
|---|
| 2026.03.13 | ₩63,597 | ₩63,931 | ₩62,422 | ₩63,237 | -0.57% | 17만 |
|---|
| 2026.03.12 | ₩61,553 | ₩63,410 | ₩61,553 | ₩63,317 | +2.87% | 15.1만 |
|---|
| 2026.03.11 | ₩62,622 | ₩63,076 | ₩62,088 | ₩62,729 | +0.17% | 22.1만 |
|---|
| 2026.03.10 | ₩62,595 | ₩64,519 | ₩62,395 | ₩63,237 | +1.02% | 21.2만 |
|---|
| 2026.03.09 | ₩61,967 | ₩63,531 | ₩60,845 | ₩63,130 | +1.88% | 22.8만 |
|---|
| 2026.03.06 | ₩62,408 | ₩63,157 | ₩61,366 | ₩63,130 | +1.16% | 19.4만 |
|---|
| 2026.03.05 | ₩64,840 | ₩64,867 | ₩64,092 | ₩64,453 | -0.60% | 16만 |
|---|
| 2026.03.04 | ₩65,227 | ₩66,042 | ₩64,546 | ₩65,575 | +0.53% | 13.9만 |
|---|
| 2026.03.03 | ₩63,197 | ₩65,401 | ₩62,635 | ₩64,533 | +2.11% | 16.5만 |
|---|
| 2026.03.02 | ₩62,969 | ₩64,746 | ₩62,969 | ₩64,613 | +2.61% | 34만 |
|---|
| 2026.02.27 | ₩65,334 | ₩68,795 | ₩63,450 | ₩63,838 | -2.29% | 22.1만 |
|---|
| 2026.02.26 | ₩66,443 | ₩67,499 | ₩66,096 | ₩66,497 | +0.08% | 17.2만 |
|---|
| 2026.02.25 | ₩65,762 | ₩66,737 | ₩65,361 | ₩66,363 | +0.91% | 11만 |
|---|
| 2026.02.24 | ₩65,895 | ₩66,523 | ₩65,254 | ₩65,762 | -0.20% | 17.7만 |
|---|
| 2026.02.23 | ₩67,432 | ₩67,539 | ₩65,174 | ₩65,535 | -2.81% | 21만 |
|---|
| 2026.02.20 | ₩67,191 | ₩67,699 | ₩66,710 | ₩67,432 | +0.36% | 13.1만 |
|---|
| 2026.02.19 | ₩67,125 | ₩67,566 | ₩65,735 | ₩67,098 | -0.04% | 15.2만 |
|---|
| 2026.02.18 | ₩68,234 | ₩69,904 | ₩67,245 | ₩67,566 | -0.98% | 12.8만 |
|---|
| 2026.02.17 | ₩67,365 | ₩68,501 | ₩67,298 | ₩68,153 | +1.17% | 23.2만 |
|---|
| 2026.02.13 | ₩66,470 | ₩67,713 | ₩66,109 | ₩67,205 | +1.11% | 15.7만 |
|---|
| 2026.02.12 | ₩68,327 | ₩68,728 | ₩65,869 | ₩66,737 | -2.33% | 25.1만 |
|---|
| 2026.02.11 | ₩69,436 | ₩70,465 | ₩67,285 | ₩67,659 | -2.56% | 11.8만 |
|---|
| 2026.02.10 | ₩69,583 | ₩70,158 | ₩68,421 | ₩68,795 | -1.13% | 9.6만 |
|---|
| 2026.02.09 | ₩69,770 | ₩70,518 | ₩69,222 | ₩69,690 | -0.11% | 8.3만 |
|---|
| 2026.02.06 | ₩69,717 | ₩70,812 | ₩69,570 | ₩69,783 | +0.10% | 21.4만 |
|---|
| 2026.02.05 | ₩69,730 | ₩70,652 | ₩68,755 | ₩69,423 | -0.44% | 11.4만 |
|---|
| 2026.02.04 | ₩69,717 | ₩71,053 | ₩68,715 | ₩69,730 | +0.02% | 18.5만 |
|---|
| 2026.02.03 | ₩67,926 | ₩69,717 | ₩67,566 | ₩69,369 | +2.12% | 19.4만 |
|---|
| 2026.02.02 | ₩66,577 | ₩68,808 | ₩65,842 | ₩68,194 | +2.43% | 16.9만 |
|---|
| 2026.01.30 | ₩65,855 | ₩66,884 | ₩65,455 | ₩66,564 | +1.08% | 22.2만 |
|---|
| 2026.01.29 | ₩65,602 | ₩66,430 | ₩65,348 | ₩66,096 | +0.75% | 17.7만 |
|---|
| 2026.01.28 | ₩65,762 | ₩66,270 | ₩64,827 | ₩65,241 | -0.79% | 16.4만 |
|---|
| 2026.01.27 | ₩66,336 | ₩66,764 | ₩65,361 | ₩65,548 | -1.19% | 8.4만 |
|---|
| 2026.01.26 | ₩66,978 | ₩67,566 | ₩65,241 | ₩66,109 | -1.30% | 9.2만 |
|---|
| 2026.01.23 | ₩68,755 | ₩68,755 | ₩66,564 | ₩66,777 | -2.88% | 10.8만 |
|---|
| 2026.01.22 | ₩67,900 | ₩69,543 | ₩66,978 | ₩68,795 | +1.32% | 16.5만 |
|---|
| 2026.01.21 | ₩65,388 | ₩67,940 | ₩65,388 | ₩67,619 | +3.41% | 15만 |
|---|
| 2026.01.20 | ₩64,787 | ₩65,722 | ₩64,787 | ₩64,867 | +0.12% | 6.6만 |
|---|
| 2026.01.16 | ₩66,617 | ₩67,018 | ₩65,588 | ₩65,762 | -1.28% | 13.9만 |
|---|
| 2026.01.15 | ₩64,880 | ₩66,964 | ₩64,880 | ₩66,697 | +2.80% | 7.5만 |
|---|
| 2026.01.14 | ₩64,212 | ₩65,161 | ₩63,958 | ₩65,121 | +1.41% | 7.3만 |
|---|
| 2026.01.13 | ₩64,332 | ₩65,308 | ₩63,651 | ₩64,252 | -0.12% | 10.2만 |
|---|
| 2026.01.12 | ₩64,078 | ₩64,533 | ₩61,526 | ₩64,132 | +0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩65,334 | ₩65,682 | ₩64,453 | ₩64,479 | -1.31% | 6.4만 |
|---|
| 2026.01.08 | ₩63,597 | ₩65,815 | ₩63,597 | ₩65,308 | +2.69% | 8.8만 |
|---|
| 2026.01.07 | ₩64,012 | ₩64,867 | ₩63,263 | ₩64,065 | +0.08% | 11만 |
|---|
| 2026.01.06 | ₩63,263 | ₩64,346 | ₩62,769 | ₩64,212 | +1.50% | 10.6만 |
|---|
| 2026.01.05 | ₩62,809 | ₩64,533 | ₩62,809 | ₩63,557 | +1.19% | 11.4만 |
|---|
| 2026.01.02 | ₩63,370 | ₩63,557 | ₩62,275 | ₩62,996 | -0.59% | 18.5만 |
|---|
| 2025.12.31 | ₩63,130 | ₩63,437 | ₩62,475 | ₩63,290 | +0.25% | 17.6만 |
|---|
| 2025.12.30 | ₩64,092 | ₩64,132 | ₩62,876 | ₩62,983 | -1.73% | 11.5만 |
|---|
| 2025.12.29 | ₩64,199 | ₩64,599 | ₩63,931 | ₩64,038 | -0.25% | 7.6만 |
|---|
| 2025.12.26 | ₩64,626 | ₩65,027 | ₩64,172 | ₩64,546 | -0.12% | 6.7만 |
|---|
| 2025.12.24 | ₩65,014 | ₩65,588 | ₩64,613 | ₩64,680 | -0.51% | 4.4만 |
|---|
| 2025.12.23 | ₩64,974 | ₩65,869 | ₩64,974 | ₩65,134 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩66,457 | ₩66,924 | ₩65,174 | ₩65,348 | -1.67% | 10.9만 |
|---|
| 2025.12.19 | ₩67,018 | ₩67,606 | ₩65,722 | ₩66,457 | -0.84% | 32.8만 |
|---|
| 2025.12.18 | ₩67,071 | ₩67,619 | ₩66,430 | ₩67,218 | +0.22% | 13.8만 |
|---|
| 2025.12.17 | ₩66,283 | ₩67,165 | ₩66,283 | ₩66,457 | +0.26% | 11.7만 |
|---|
| 2025.12.16 | ₩66,951 | ₩67,058 | ₩66,283 | ₩66,403 | -0.82% | 12.9만 |
|---|
| 2025.12.15 | ₩66,430 | ₩67,058 | ₩65,428 | ₩66,777 | +0.52% | 20.3만 |
|---|
| 2025.12.12 | ₩66,804 | ₩66,911 | ₩65,789 | ₩65,909 | -1.34% | 16.6만 |
|---|
| 2025.12.11 | ₩66,630 | ₩67,178 | ₩65,976 | ₩66,630 | 0.00% | 16.2만 |
|---|
| 2025.12.10 | ₩64,319 | ₩67,205 | ₩64,319 | ₩66,537 | +3.45% | 23.9만 |
|---|
| 2025.12.09 | ₩63,972 | ₩65,294 | ₩63,972 | ₩64,346 | +0.58% | 11만 |
|---|
| 2025.12.08 | ₩64,065 | ₩64,693 | ₩63,611 | ₩64,252 | +0.29% | 11.7만 |
|---|
| 2025.12.05 | ₩64,279 | ₩64,493 | ₩63,771 | ₩63,891 | -0.60% | 11만 |
|---|
| 2025.12.04 | ₩65,762 | ₩66,176 | ₩64,920 | ₩65,107 | -1.00% | 9.9만 |
|---|
| 2025.12.03 | ₩65,201 | ₩66,243 | ₩65,040 | ₩66,016 | +1.25% | 17.8만 |
|---|
| 2025.12.02 | ₩64,960 | ₩65,281 | ₩64,265 | ₩64,880 | -0.12% | 14.3만 |
|---|
| 2025.12.01 | ₩63,945 | ₩64,880 | ₩63,945 | ₩64,519 | +0.90% | 11.4만 |
|---|
| 2025.11.28 | ₩64,453 | ₩64,546 | ₩63,397 | ₩64,265 | -0.29% | 14.4만 |
|---|
| 2025.11.26 | ₩65,000 | ₩65,174 | ₩64,453 | ₩64,680 | -0.49% | 13.3만 |
|---|
| 2025.11.25 | ₩62,996 | ₩65,588 | ₩62,943 | ₩65,254 | +3.58% | 15.7만 |
|---|
| 2025.11.24 | ₩62,195 | ₩62,716 | ₩61,580 | ₩62,609 | +0.67% | 10.9만 |
|---|
| 2025.11.21 | ₩60,404 | ₩62,595 | ₩60,043 | ₩62,341 | +3.21% | 26.9만 |
|---|
| 2025.11.20 | ₩61,139 | ₩61,700 | ₩60,137 | ₩60,257 | -1.44% | 13만 |
|---|
| 2025.11.19 | ₩59,749 | ₩60,725 | ₩59,749 | ₩60,418 | +1.12% | 14.2만 |
|---|
| 2025.11.18 | ₩59,429 | ₩60,444 | ₩59,295 | ₩59,950 | +0.88% | 10.4만 |
|---|
| 2025.11.17 | ₩60,845 | ₩60,912 | ₩59,522 | ₩59,562 | -2.11% | 18.4만 |
|---|
| 2025.11.14 | ₩59,843 | ₩61,299 | ₩59,402 | ₩61,112 | +2.12% | 14.1만 |
|---|
| 2025.11.13 | ₩60,805 | ₩61,259 | ₩59,923 | ₩60,124 | -1.12% | 20.3만 |
|---|
| 2025.11.12 | ₩60,765 | ₩61,567 | ₩60,765 | ₩61,032 | +0.44% | 10.6만 |
|---|
| 2025.11.11 | ₩60,618 | ₩61,259 | ₩60,297 | ₩60,778 | +0.26% | 7.6만 |
|---|
| 2025.11.10 | ₩60,271 | ₩60,725 | ₩59,709 | ₩60,351 | +0.13% | 6.5만 |
|---|
| 2025.11.07 | ₩59,723 | ₩60,311 | ₩59,549 | ₩59,990 | +0.45% | 7.5만 |
|---|
| 2025.11.06 | ₩60,458 | ₩60,698 | ₩59,603 | ₩59,696 | -1.26% | 7만 |
|---|
| 2025.11.05 | ₩59,603 | ₩60,845 | ₩59,041 | ₩60,752 | +1.93% | 14.9만 |
|---|
| 2025.11.04 | ₩59,562 | ₩59,963 | ₩58,734 | ₩59,322 | -0.40% | 10.1만 |
|---|
| 2025.11.03 | ₩59,496 | ₩60,124 | ₩58,146 | ₩59,990 | +0.83% | 13만 |
|---|
| 2025.10.31 | ₩58,387 | ₩59,415 | ₩57,745 | ₩59,095 | +1.21% | 16.6만 |
|---|
| 2025.10.30 | ₩58,721 | ₩59,549 | ₩58,226 | ₩58,600 | -0.20% | 16.1만 |
|---|
| 2025.10.29 | ₩58,734 | ₩59,669 | ₩57,558 | ₩58,868 | +0.23% | 31.9만 |
|---|
| 2025.10.28 | ₩58,093 | ₩59,242 | ₩57,919 | ₩59,135 | +1.79% | 11.6만 |
|---|
| 2025.10.27 | ₩58,454 | ₩59,081 | ₩58,160 | ₩58,454 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩58,427 | ₩59,228 | ₩57,518 | ₩57,799 | -1.07% | 7.6만 |
|---|
| 2025.10.23 | ₩57,331 | ₩57,785 | ₩56,089 | ₩57,518 | +0.33% | 7.9만 |
|---|
| 2025.10.22 | ₩56,663 | ₩57,411 | ₩56,663 | ₩56,864 | +0.35% | 6.4만 |
|---|
| 2025.10.21 | ₩56,329 | ₩56,783 | ₩56,062 | ₩56,556 | +0.40% | 4.9만 |
|---|
| 2025.10.20 | ₩55,407 | ₩56,583 | ₩54,819 | ₩56,530 | +2.03% | 7.2만 |
|---|
| 2025.10.17 | ₩54,966 | ₩55,314 | ₩54,552 | ₩55,006 | +0.07% | 8.9만 |
|---|
| 2025.10.16 | ₩57,104 | ₩57,104 | ₩54,031 | ₩54,432 | -4.68% | 11만 |
|---|
| 2025.10.15 | ₩58,841 | ₩58,881 | ₩57,011 | ₩57,371 | -2.50% | 5.9만 |
|---|
| 2025.10.14 | ₩56,075 | ₩58,894 | ₩56,075 | ₩58,587 | +4.48% | 10.2만 |
|---|
| 2025.10.13 | ₩56,556 | ₩56,556 | ₩55,594 | ₩56,463 | -0.17% | 8.4만 |
|---|
| 2025.10.10 | ₩57,545 | ₩58,066 | ₩55,688 | ₩55,701 | -3.20% | 10.2만 |
|---|