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 | ₩69,260 | ₩69,260 | ₩68,604 | ₩68,791 | -0.68% | 17.8만 |
| 2026.10.08 | ₩68,283 | ₩69,621 | ₩68,229 | ₩69,460 | +1.72% | 22.8만 |
| 2026.10.07 | ₩68,805 | ₩69,045 | ₩68,176 | ₩68,550 | -0.37% | 33.5만 |
| 2026.10.06 | ₩70,089 | ₩70,384 | ₩69,701 | ₩69,728 | -0.52% | 17.9만 |
| 2026.10.05 | ₩70,210 | ₩70,343 | ₩69,554 | ₩69,942 | -0.38% | 30.4만 |
| 2026.10.02 | ₩69,835 | ₩70,450 | ₩69,714 | ₩70,370 | +0.77% | 25.9만 |
| 2026.10.01 | ₩68,122 | ₩69,460 | ₩67,520 | ₩69,313 | +1.75% | 29.5만 |
| 2026.09.30 | ₩69,112 | ₩70,892 | ₩68,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,497 |
| -0.89% |
| 27.6만 |
| 2026.09.29 | ₩69,527 | ₩69,634 | ₩68,617 | ₩68,965 | -0.81% | 21.7만 |
|---|
| 2026.09.28 | ₩69,929 | ₩70,116 | ₩69,326 | ₩69,433 | -0.71% | 20.4만 |
|---|
| 2026.09.25 | ₩70,049 | ₩70,424 | ₩69,741 | ₩70,089 | +0.06% | 42.1만 |
|---|
| 2026.09.24 | ₩69,032 | ₩69,929 | ₩68,590 | ₩69,714 | +0.99% | 24.3만 |
|---|
| 2026.09.23 | ₩69,929 | ₩70,263 | ₩68,751 | ₩68,831 | -1.57% | 41.6만 |
|---|
| 2026.09.22 | ₩71,534 | ₩71,641 | ₩69,982 | ₩70,009 | -2.13% | 34.4만 |
|---|
| 2026.09.21 | ₩71,681 | ₩72,351 | ₩70,785 | ₩70,959 | -1.01% | 52.2만 |
|---|
| 2026.09.18 | ₩71,454 | ₩72,310 | ₩71,093 | ₩71,735 | +0.39% | 46.5만 |
|---|
| 2026.09.17 | ₩72,163 | ₩72,324 | ₩71,441 | ₩71,855 | -0.43% | 16.5만 |
|---|
| 2026.09.16 | ₩72,070 | ₩72,284 | ₩70,250 | ₩71,494 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩71,748 | ₩72,351 | ₩71,414 | ₩72,016 | +0.37% | 28.7만 |
|---|
| 2026.09.14 | ₩71,628 | ₩72,297 | ₩71,414 | ₩71,775 | +0.21% | 23.8만 |
|---|
| 2026.09.11 | ₩72,110 | ₩72,270 | ₩70,999 | ₩71,628 | -0.67% | 34.2만 |
|---|
| 2026.09.10 | ₩71,387 | ₩72,217 | ₩70,705 | ₩71,815 | +0.60% | 22.9만 |
|---|
| 2026.09.09 | ₩71,588 | ₩72,110 | ₩70,852 | ₩71,641 | +0.07% | 21만 |
|---|
| 2026.09.08 | ₩72,725 | ₩72,846 | ₩72,163 | ₩72,217 | -0.70% | 18.8만 |
|---|
| 2026.09.04 | ₩72,310 | ₩73,167 | ₩72,310 | ₩72,792 | +0.67% | 21.9만 |
|---|
| 2026.09.03 | ₩72,632 | ₩72,859 | ₩72,056 | ₩72,672 | +0.06% | 22.8만 |
|---|
| 2026.09.02 | ₩71,053 | ₩72,632 | ₩70,946 | ₩72,029 | +1.37% | 20.6만 |
|---|
| 2026.09.01 | ₩71,334 | ₩71,869 | ₩70,303 | ₩70,517 | -1.14% | 24.2만 |
|---|
| 2026.08.31 | ₩72,016 | ₩72,243 | ₩71,227 | ₩71,427 | -0.82% | 22만 |
|---|
| 2026.08.28 | ₩72,351 | ₩72,605 | ₩71,869 | ₩72,003 | -0.48% | 15.1만 |
|---|
| 2026.08.27 | ₩72,016 | ₩72,284 | ₩71,253 | ₩72,083 | +0.09% | 21.6만 |
|---|
| 2026.08.26 | ₩72,203 | ₩72,752 | ₩72,203 | ₩72,458 | +0.35% | 20.3만 |
|---|
| 2026.08.25 | ₩72,953 | ₩73,033 | ₩71,668 | ₩72,096 | -1.17% | 24.4만 |
|---|
| 2026.08.24 | ₩74,130 | ₩74,130 | ₩72,698 | ₩72,953 | -1.59% | 28.4만 |
|---|
| 2026.08.21 | ₩74,946 | ₩75,107 | ₩73,622 | ₩73,689 | -1.68% | 19.1만 |
|---|
| 2026.08.20 | ₩74,344 | ₩74,920 | ₩74,157 | ₩74,505 | +0.22% | 18.5만 |
|---|
| 2026.08.19 | ₩76,204 | ₩76,218 | ₩74,505 | ₩74,652 | -2.04% | 26.6만 |
|---|
| 2026.08.18 | ₩77,141 | ₩77,368 | ₩75,749 | ₩75,870 | -1.65% | 28.4만 |
|---|
| 2026.08.17 | ₩77,034 | ₩77,409 | ₩76,525 | ₩76,887 | -0.19% | 36.7만 |
|---|
| 2026.08.14 | ₩77,730 | ₩78,118 | ₩76,913 | ₩77,034 | -0.90% | 16.7만 |
|---|
| 2026.08.13 | ₩77,743 | ₩78,078 | ₩77,409 | ₩77,676 | -0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩76,004 | ₩77,235 | ₩76,004 | ₩77,074 | +1.41% | 21.3만 |
|---|
| 2026.08.11 | ₩76,325 | ₩77,007 | ₩76,298 | ₩76,432 | +0.14% | 20.5만 |
|---|
| 2026.08.10 | ₩76,552 | ₩76,552 | ₩75,468 | ₩76,137 | -0.54% | 21.8만 |
|---|
| 2026.08.07 | ₩76,806 | ₩77,342 | ₩76,151 | ₩76,632 | -0.23% | 17.8만 |
|---|
| 2026.08.06 | ₩78,599 | ₩78,653 | ₩76,820 | ₩76,994 | -2.04% | 26.8만 |
|---|
| 2026.08.05 | ₩78,907 | ₩78,907 | ₩77,275 | ₩77,315 | -2.02% | 22.2만 |
|---|
| 2026.08.04 | ₩77,569 | ₩78,961 | ₩77,275 | ₩78,452 | +1.14% | 27.5만 |
|---|
| 2026.08.03 | ₩78,305 | ₩78,666 | ₩77,529 | ₩77,663 | -0.82% | 25.5만 |
|---|
| 2026.07.31 | ₩77,462 | ₩78,131 | ₩76,833 | ₩76,994 | -0.60% | 21.4만 |
|---|
| 2026.07.30 | ₩77,743 | ₩78,158 | ₩77,422 | ₩77,529 | -0.28% | 21.5만 |
|---|
| 2026.07.29 | ₩77,435 | ₩78,599 | ₩77,208 | ₩77,489 | +0.07% | 29.4만 |
|---|
| 2026.07.28 | ₩77,529 | ₩77,743 | ₩76,753 | ₩77,636 | +0.14% | 29.3만 |
|---|
| 2026.07.27 | ₩77,475 | ₩78,359 | ₩76,900 | ₩77,034 | -0.57% | 34.1만 |
|---|
| 2026.07.24 | ₩79,175 | ₩80,111 | ₩77,703 | ₩77,770 | -1.77% | 73.2만 |
|---|
| 2026.07.23 | ₩78,947 | ₩79,335 | ₩78,064 | ₩79,322 | +0.47% | 41.2만 |
|---|
| 2026.07.22 | ₩80,058 | ₩80,352 | ₩79,268 | ₩79,603 | -0.57% | 48.8만 |
|---|
| 2026.07.21 | ₩79,737 | ₩80,379 | ₩79,456 | ₩80,339 | +0.76% | 50.8만 |
|---|
| 2026.07.20 | ₩81,102 | ₩81,102 | ₩79,764 | ₩80,018 | -1.34% | 46.5만 |
|---|
| 2026.07.17 | ₩81,891 | ₩82,293 | ₩80,620 | ₩80,981 | -1.11% | 64만 |
|---|
| 2026.07.16 | ₩79,643 | ₩82,574 | ₩79,362 | ₩82,453 | +3.53% | 47만 |
|---|
| 2026.07.15 | ₩79,523 | ₩80,192 | ₩78,399 | ₩79,523 | 0.00% | 76.1만 |
|---|
| 2026.07.14 | ₩78,800 | ₩80,165 | ₩78,305 | ₩78,693 | -0.14% | 206.1만 |
|---|
| 2026.07.13 | ₩75,094 | ₩80,847 | ₩75,094 | ₩80,379 | +7.04% | 320.6만 |
|---|
| 2026.07.10 | ₩71,253 | ₩71,909 | ₩71,066 | ₩71,775 | +0.73% | 11만 |
|---|
| 2026.07.09 | ₩70,397 | ₩71,534 | ₩70,129 | ₩71,253 | +1.22% | 18.1만 |
|---|
| 2026.07.08 | ₩71,655 | ₩71,655 | ₩69,755 | ₩70,156 | -2.09% | 19.1만 |
|---|
| 2026.07.07 | ₩72,792 | ₩73,234 | ₩71,815 | ₩71,882 | -1.25% | 15.2만 |
|---|
| 2026.07.06 | ₩72,672 | ₩73,341 | ₩71,869 | ₩72,431 | -0.33% | 13.1만 |
|---|
| 2026.07.02 | ₩73,635 | ₩74,023 | ₩72,150 | ₩72,979 | -0.89% | 21.2만 |
|---|
| 2026.07.01 | ₩72,297 | ₩73,595 | ₩71,829 | ₩73,541 | +1.72% | 23.8만 |
|---|
| 2026.06.30 | ₩71,253 | ₩72,284 | ₩70,825 | ₩72,056 | +1.13% | 28.3만 |
|---|
| 2026.06.29 | ₩71,855 | ₩71,989 | ₩70,999 | ₩71,253 | -0.84% | 21.2만 |
|---|
| 2026.06.26 | ₩71,962 | ₩72,484 | ₩70,879 | ₩72,136 | +0.24% | 76.3만 |
|---|
| 2026.06.25 | ₩70,852 | ₩71,722 | ₩70,812 | ₩71,655 | +1.13% | 17.4만 |
|---|
| 2026.06.24 | ₩70,477 | ₩71,548 | ₩70,477 | ₩71,213 | +1.04% | 18.7만 |
|---|
| 2026.06.23 | ₩69,059 | ₩70,624 | ₩69,032 | ₩70,477 | +2.05% | 13.8만 |
|---|
| 2026.06.22 | ₩68,764 | ₩69,768 | ₩68,550 | ₩68,992 | +0.33% | 15.3만 |
|---|
| 2026.06.18 | ₩68,791 | ₩69,541 | ₩68,216 | ₩68,778 | -0.02% | 21.6만 |
|---|
| 2026.06.17 | ₩69,059 | ₩69,527 | ₩67,319 | ₩68,109 | -1.38% | 18만 |
|---|
| 2026.06.16 | ₩69,567 | ₩70,303 | ₩68,871 | ₩69,059 | -0.73% | 14.3만 |
|---|
| 2026.06.15 | ₩70,919 | ₩70,919 | ₩68,871 | ₩69,139 | -2.51% | 9.4만 |
|---|
| 2026.06.12 | ₩69,152 | ₩70,638 | ₩69,152 | ₩70,437 | +1.86% | 14만 |
|---|
| 2026.06.11 | ₩70,357 | ₩70,477 | ₩69,179 | ₩69,634 | -1.03% | 14.9만 |
|---|
| 2026.06.10 | ₩68,979 | ₩70,076 | ₩68,979 | ₩69,995 | +1.47% | 19.1만 |
|---|
| 2026.06.09 | ₩67,988 | ₩69,581 | ₩67,988 | ₩68,657 | +0.98% | 17.2만 |
|---|
| 2026.06.08 | ₩67,828 | ₩68,684 | ₩66,530 | ₩67,828 | 0.00% | 13.4만 |
|---|
| 2026.06.05 | ₩67,293 | ₩68,470 | ₩67,293 | ₩67,828 | +0.80% | 11.3만 |
|---|
| 2026.06.04 | ₩66,771 | ₩68,042 | ₩66,744 | ₩67,841 | +1.60% | 10.9만 |
|---|
| 2026.06.03 | ₩67,734 | ₩67,734 | ₩65,807 | ₩65,901 | -2.71% | 11.3만 |
|---|
| 2026.06.02 | ₩66,169 | ₩67,921 | ₩66,169 | ₩67,801 | +2.47% | 8.9만 |
|---|
| 2026.06.01 | ₩67,533 | ₩67,814 | ₩65,981 | ₩66,516 | -1.51% | 12.1만 |
|---|
| 2026.05.29 | ₩67,172 | ₩68,457 | ₩67,172 | ₩67,975 | +1.20% | 17.5만 |
|---|
| 2026.05.28 | ₩67,694 | ₩67,694 | ₩66,757 | ₩67,279 | -0.61% | 11.9만 |
|---|
| 2026.05.27 | ₩68,577 | ₩68,805 | ₩67,466 | ₩67,694 | -1.29% | 7.8만 |
|---|
| 2026.05.26 | ₩67,948 | ₩68,885 | ₩67,119 | ₩68,671 | +1.06% | 12.1만 |
|---|
| 2026.05.22 | ₩68,202 | ₩68,657 | ₩67,694 | ₩67,814 | -0.57% | 9만 |
|---|
| 2026.05.21 | ₩67,145 | ₩68,109 | ₩66,757 | ₩67,975 | +1.24% | 14.2만 |
|---|
| 2026.05.20 | ₩66,102 | ₩67,908 | ₩65,968 | ₩67,707 | +2.43% | 14.8만 |
|---|
| 2026.05.19 | ₩66,356 | ₩66,757 | ₩65,834 | ₩66,142 | -0.32% | 7만 |
|---|
| 2026.05.18 | ₩65,861 | ₩66,503 | ₩65,500 | ₩66,423 | +0.85% | 9.1만 |
|---|
| 2026.05.15 | ₩66,209 | ₩66,209 | ₩65,058 | ₩65,299 | -1.37% | 8.7만 |
|---|
| 2026.05.14 | ₩66,235 | ₩67,199 | ₩66,128 | ₩66,289 | +0.08% | 6.9만 |
|---|
| 2026.05.13 | ₩66,530 | ₩66,664 | ₩65,861 | ₩65,941 | -0.88% | 9.1만 |
|---|
| 2026.05.12 | ₩67,279 | ₩67,627 | ₩65,954 | ₩66,851 | -0.64% | 8.8만 |
|---|
| 2026.05.11 | ₩68,055 | ₩68,229 | ₩66,971 | ₩67,119 | -1.38% | 10.7만 |
|---|
| 2026.05.08 | ₩67,881 | ₩68,497 | ₩67,881 | ₩68,176 | +0.43% | 6.8만 |
|---|
| 2026.05.07 | ₩68,109 | ₩68,671 | ₩67,895 | ₩68,002 | -0.16% | 8.8만 |
|---|
| 2026.05.06 | ₩67,694 | ₩68,403 | ₩67,640 | ₩67,975 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩67,105 | ₩68,136 | ₩67,105 | ₩67,426 | +0.48% | 7.4만 |
|---|
| 2026.05.04 | ₩67,319 | ₩68,042 | ₩66,851 | ₩66,998 | -0.48% | 12만 |
|---|
| 2026.05.01 | ₩67,038 | ₩68,162 | ₩66,530 | ₩67,721 | +1.02% | 8.1만 |
|---|
| 2026.04.30 | ₩66,423 | ₩67,828 | ₩66,423 | ₩67,266 | +1.27% | 11.3만 |
|---|
| 2026.04.29 | ₩67,734 | ₩67,868 | ₩66,436 | ₩67,038 | -1.03% | 10.5만 |
|---|
| 2026.04.28 | ₩67,774 | ₩68,818 | ₩67,774 | ₩68,136 | +0.53% | 12.7만 |
|---|
| 2026.04.27 | ₩66,463 | ₩67,935 | ₩66,316 | ₩67,694 | +1.85% | 12.5만 |
|---|
| 2026.04.24 | ₩68,002 | ₩68,028 | ₩65,660 | ₩66,008 | -2.93% | 15.6만 |
|---|
| 2026.04.23 | ₩65,901 | ₩68,002 | ₩65,807 | ₩67,814 | +2.90% | 13.1만 |
|---|
| 2026.04.22 | ₩66,289 | ₩66,998 | ₩65,473 | ₩66,048 | -0.36% | 9.1만 |
|---|
| 2026.04.21 | ₩66,864 | ₩67,199 | ₩65,968 | ₩66,102 | -1.14% | 14.2만 |
|---|
| 2026.04.20 | ₩67,025 | ₩67,841 | ₩66,797 | ₩66,905 | -0.18% | 12.4만 |
|---|
| 2026.04.17 | ₩66,918 | ₩68,403 | ₩66,851 | ₩67,306 | +0.58% | 30.1만 |
|---|
| 2026.04.16 | ₩66,811 | ₩67,119 | ₩66,008 | ₩66,209 | -0.90% | 10.8만 |
|---|
| 2026.04.15 | ₩67,547 | ₩67,547 | ₩66,744 | ₩67,172 | -0.55% | 7.4만 |
|---|
| 2026.04.14 | ₩66,905 | ₩67,707 | ₩65,901 | ₩67,547 | +0.96% | 14만 |
|---|
| 2026.04.13 | ₩66,931 | ₩67,145 | ₩66,557 | ₩67,052 | +0.18% | 10만 |
|---|
| 2026.04.10 | ₩68,015 | ₩68,015 | ₩66,784 | ₩67,266 | -1.10% | 6.9만 |
|---|
| 2026.04.09 | ₩66,650 | ₩68,724 | ₩66,369 | ₩68,229 | +2.37% | 13.9만 |
|---|
| 2026.04.08 | ₩66,731 | ₩68,109 | ₩66,731 | ₩67,119 | +0.58% | 14.4만 |
|---|
| 2026.04.07 | ₩64,817 | ₩65,673 | ₩64,683 | ₩65,486 | +1.03% | 8.8만 |
|---|
| 2026.04.06 | ₩64,268 | ₩65,419 | ₩64,175 | ₩65,219 | +1.48% | 10.8만 |
|---|
| 2026.04.02 | ₩63,332 | ₩64,429 | ₩63,332 | ₩64,349 | +1.61% | 8.2만 |
|---|
| 2026.04.01 | ₩63,573 | ₩64,563 | ₩63,573 | ₩64,108 | +0.84% | 11.6만 |
|---|
| 2026.03.31 | ₩63,814 | ₩64,536 | ₩63,037 | ₩63,613 | -0.31% | 13만 |
|---|
| 2026.03.30 | ₩62,863 | ₩63,265 | ₩62,235 | ₩63,011 | +0.23% | 13.9만 |
|---|
| 2026.03.27 | ₩62,837 | ₩62,904 | ₩62,154 | ₩62,235 | -0.96% | 13만 |
|---|
| 2026.03.26 | ₩63,037 | ₩63,412 | ₩62,730 | ₩63,265 | +0.36% | 10.1만 |
|---|
| 2026.03.25 | ₩63,653 | ₩64,135 | ₩62,663 | ₩63,439 | -0.34% | 13.3만 |
|---|
| 2026.03.24 | ₩62,409 | ₩63,706 | ₩62,355 | ₩63,171 | +1.22% | 21.1만 |
|---|
| 2026.03.23 | ₩63,292 | ₩64,081 | ₩62,074 | ₩63,078 | -0.34% | 18.9만 |
|---|
| 2026.03.20 | ₩62,409 | ₩62,957 | ₩60,950 | ₩61,659 | -1.20% | 44.2만 |
|---|
| 2026.03.19 | ₩61,151 | ₩62,636 | ₩60,709 | ₩62,409 | +2.06% | 13만 |
|---|
| 2026.03.18 | ₩62,168 | ₩62,168 | ₩61,164 | ₩61,485 | -1.10% | 15.1만 |
|---|
| 2026.03.17 | ₩63,412 | ₩63,947 | ₩62,328 | ₩62,422 | -1.56% | 13.6만 |
|---|
| 2026.03.16 | ₩63,840 | ₩63,921 | ₩62,863 | ₩62,997 | -1.32% | 11.3만 |
|---|
| 2026.03.13 | ₩63,693 | ₩64,028 | ₩62,516 | ₩63,332 | -0.57% | 17만 |
|---|
| 2026.03.12 | ₩61,646 | ₩63,506 | ₩61,646 | ₩63,412 | +2.87% | 15.1만 |
|---|
| 2026.03.11 | ₩62,716 | ₩63,171 | ₩62,181 | ₩62,823 | +0.17% | 22.1만 |
|---|
| 2026.03.10 | ₩62,690 | ₩64,616 | ₩62,489 | ₩63,332 | +1.02% | 21.2만 |
|---|
| 2026.03.09 | ₩62,061 | ₩63,626 | ₩60,937 | ₩63,225 | +1.88% | 22.8만 |
|---|
| 2026.03.06 | ₩62,502 | ₩63,252 | ₩61,458 | ₩63,225 | +1.16% | 19.4만 |
|---|
| 2026.03.05 | ₩64,938 | ₩64,964 | ₩64,188 | ₩64,549 | -0.60% | 16만 |
|---|
| 2026.03.04 | ₩65,326 | ₩66,142 | ₩64,643 | ₩65,673 | +0.53% | 13.9만 |
|---|
| 2026.03.03 | ₩63,292 | ₩65,500 | ₩62,730 | ₩64,630 | +2.11% | 16.5만 |
|---|
| 2026.03.02 | ₩63,064 | ₩64,844 | ₩63,064 | ₩64,710 | +2.61% | 34만 |
|---|
| 2026.02.27 | ₩65,433 | ₩68,898 | ₩63,546 | ₩63,934 | -2.29% | 22.1만 |
|---|
| 2026.02.26 | ₩66,543 | ₩67,600 | ₩66,195 | ₩66,597 | +0.08% | 17.2만 |
|---|
| 2026.02.25 | ₩65,861 | ₩66,838 | ₩65,459 | ₩66,463 | +0.91% | 11만 |
|---|
| 2026.02.24 | ₩65,995 | ₩66,624 | ₩65,352 | ₩65,861 | -0.20% | 17.7만 |
|---|
| 2026.02.23 | ₩67,533 | ₩67,640 | ₩65,272 | ₩65,633 | -2.81% | 21만 |
|---|
| 2026.02.20 | ₩67,293 | ₩67,801 | ₩66,811 | ₩67,533 | +0.36% | 13.1만 |
|---|
| 2026.02.19 | ₩67,226 | ₩67,667 | ₩65,834 | ₩67,199 | -0.04% | 15.2만 |
|---|
| 2026.02.18 | ₩68,336 | ₩70,009 | ₩67,346 | ₩67,667 | -0.98% | 12.8만 |
|---|
| 2026.02.17 | ₩67,466 | ₩68,604 | ₩67,400 | ₩68,256 | +1.17% | 23.2만 |
|---|
| 2026.02.13 | ₩66,570 | ₩67,814 | ₩66,209 | ₩67,306 | +1.11% | 15.7만 |
|---|
| 2026.02.12 | ₩68,430 | ₩68,831 | ₩65,968 | ₩66,838 | -2.33% | 25.1만 |
|---|
| 2026.02.11 | ₩69,541 | ₩70,571 | ₩67,386 | ₩67,761 | -2.56% | 11.8만 |
|---|
| 2026.02.10 | ₩69,688 | ₩70,263 | ₩68,524 | ₩68,898 | -1.13% | 9.6만 |
|---|
| 2026.02.09 | ₩69,875 | ₩70,624 | ₩69,326 | ₩69,795 | -0.11% | 8.3만 |
|---|
| 2026.02.06 | ₩69,822 | ₩70,919 | ₩69,674 | ₩69,888 | +0.10% | 21.4만 |
|---|
| 2026.02.05 | ₩69,835 | ₩70,758 | ₩68,858 | ₩69,527 | -0.44% | 11.4만 |
|---|
| 2026.02.04 | ₩69,822 | ₩71,160 | ₩68,818 | ₩69,835 | +0.02% | 18.5만 |
|---|
| 2026.02.03 | ₩68,028 | ₩69,822 | ₩67,667 | ₩69,474 | +2.12% | 19.4만 |
|---|
| 2026.02.02 | ₩66,677 | ₩68,912 | ₩65,941 | ₩68,296 | +2.43% | 16.9만 |
|---|
| 2026.01.30 | ₩65,954 | ₩66,985 | ₩65,553 | ₩66,664 | +1.08% | 22.2만 |
|---|
| 2026.01.29 | ₩65,700 | ₩66,530 | ₩65,446 | ₩66,195 | +0.75% | 17.7만 |
|---|
| 2026.01.28 | ₩65,861 | ₩66,369 | ₩64,924 | ₩65,339 | -0.79% | 16.4만 |
|---|
| 2026.01.27 | ₩66,436 | ₩66,864 | ₩65,459 | ₩65,647 | -1.19% | 8.4만 |
|---|
| 2026.01.26 | ₩67,078 | ₩67,667 | ₩65,339 | ₩66,209 | -1.30% | 9.2만 |
|---|
| 2026.01.23 | ₩68,858 | ₩68,858 | ₩66,664 | ₩66,878 | -2.88% | 10.8만 |
|---|
| 2026.01.22 | ₩68,002 | ₩69,648 | ₩67,078 | ₩68,898 | +1.32% | 16.5만 |
|---|
| 2026.01.21 | ₩65,486 | ₩68,042 | ₩65,486 | ₩67,721 | +3.41% | 15만 |
|---|
| 2026.01.20 | ₩64,884 | ₩65,821 | ₩64,884 | ₩64,964 | +0.12% | 6.6만 |
|---|
| 2026.01.16 | ₩66,717 | ₩67,119 | ₩65,687 | ₩65,861 | -1.28% | 13.9만 |
|---|
| 2026.01.15 | ₩64,978 | ₩67,065 | ₩64,978 | ₩66,797 | +2.80% | 7.5만 |
|---|
| 2026.01.14 | ₩64,309 | ₩65,259 | ₩64,054 | ₩65,219 | +1.41% | 7.3만 |
|---|
| 2026.01.13 | ₩64,429 | ₩65,406 | ₩63,747 | ₩64,349 | -0.12% | 10.2만 |
|---|
| 2026.01.12 | ₩64,175 | ₩64,630 | ₩61,619 | ₩64,228 | +0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩65,433 | ₩65,781 | ₩64,549 | ₩64,576 | -1.31% | 6.4만 |
|---|
| 2026.01.08 | ₩63,693 | ₩65,914 | ₩63,693 | ₩65,406 | +2.69% | 8.8만 |
|---|
| 2026.01.07 | ₩64,108 | ₩64,964 | ₩63,359 | ₩64,161 | +0.08% | 11만 |
|---|
| 2026.01.06 | ₩63,359 | ₩64,442 | ₩62,863 | ₩64,309 | +1.50% | 10.6만 |
|---|
| 2026.01.05 | ₩62,904 | ₩64,630 | ₩62,904 | ₩63,653 | +1.19% | 11.4만 |
|---|
| 2026.01.02 | ₩63,466 | ₩63,653 | ₩62,368 | ₩63,091 | -0.59% | 18.5만 |
|---|
| 2025.12.31 | ₩63,225 | ₩63,533 | ₩62,569 | ₩63,385 | +0.25% | 17.6만 |
|---|
| 2025.12.30 | ₩64,188 | ₩64,228 | ₩62,971 | ₩63,078 | -1.73% | 11.5만 |
|---|
| 2025.12.29 | ₩64,295 | ₩64,697 | ₩64,028 | ₩64,135 | -0.25% | 7.6만 |
|---|
| 2025.12.26 | ₩64,723 | ₩65,125 | ₩64,268 | ₩64,643 | -0.12% | 6.7만 |
|---|
| 2025.12.24 | ₩65,111 | ₩65,687 | ₩64,710 | ₩64,777 | -0.51% | 4.4만 |
|---|
| 2025.12.23 | ₩65,071 | ₩65,968 | ₩65,071 | ₩65,232 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩66,557 | ₩67,025 | ₩65,272 | ₩65,446 | -1.67% | 10.9만 |
|---|
| 2025.12.19 | ₩67,119 | ₩67,707 | ₩65,821 | ₩66,557 | -0.84% | 32.8만 |
|---|
| 2025.12.18 | ₩67,172 | ₩67,721 | ₩66,530 | ₩67,319 | +0.22% | 13.8만 |
|---|
| 2025.12.17 | ₩66,383 | ₩67,266 | ₩66,383 | ₩66,557 | +0.26% | 11.7만 |
|---|
| 2025.12.16 | ₩67,052 | ₩67,159 | ₩66,383 | ₩66,503 | -0.82% | 12.9만 |
|---|
| 2025.12.15 | ₩66,530 | ₩67,159 | ₩65,526 | ₩66,878 | +0.52% | 20.3만 |
|---|
| 2025.12.12 | ₩66,905 | ₩67,012 | ₩65,888 | ₩66,008 | -1.34% | 16.6만 |
|---|
| 2025.12.11 | ₩66,731 | ₩67,279 | ₩66,075 | ₩66,731 | 0.00% | 16.2만 |
|---|
| 2025.12.10 | ₩64,416 | ₩67,306 | ₩64,416 | ₩66,637 | +3.45% | 23.9만 |
|---|
| 2025.12.09 | ₩64,068 | ₩65,392 | ₩64,068 | ₩64,442 | +0.58% | 11만 |
|---|
| 2025.12.08 | ₩64,161 | ₩64,790 | ₩63,706 | ₩64,349 | +0.29% | 11.7만 |
|---|
| 2025.12.05 | ₩64,376 | ₩64,590 | ₩63,867 | ₩63,987 | -0.60% | 11만 |
|---|
| 2025.12.04 | ₩65,861 | ₩66,276 | ₩65,018 | ₩65,205 | -1.00% | 9.9만 |
|---|
| 2025.12.03 | ₩65,299 | ₩66,343 | ₩65,138 | ₩66,115 | +1.25% | 17.8만 |
|---|
| 2025.12.02 | ₩65,058 | ₩65,379 | ₩64,362 | ₩64,978 | -0.12% | 14.3만 |
|---|
| 2025.12.01 | ₩64,041 | ₩64,978 | ₩64,041 | ₩64,616 | +0.90% | 11.4만 |
|---|
| 2025.11.28 | ₩64,549 | ₩64,643 | ₩63,492 | ₩64,362 | -0.29% | 14.4만 |
|---|
| 2025.11.26 | ₩65,098 | ₩65,272 | ₩64,549 | ₩64,777 | -0.49% | 13.3만 |
|---|
| 2025.11.25 | ₩63,091 | ₩65,687 | ₩63,037 | ₩65,352 | +3.58% | 15.7만 |
|---|
| 2025.11.24 | ₩62,288 | ₩62,810 | ₩61,673 | ₩62,703 | +0.67% | 10.9만 |
|---|
| 2025.11.21 | ₩60,495 | ₩62,690 | ₩60,134 | ₩62,435 | +3.21% | 26.9만 |
|---|
| 2025.11.20 | ₩61,231 | ₩61,793 | ₩60,227 | ₩60,348 | -1.44% | 13만 |
|---|
| 2025.11.19 | ₩59,839 | ₩60,816 | ₩59,839 | ₩60,508 | +1.12% | 14.2만 |
|---|
| 2025.11.18 | ₩59,518 | ₩60,535 | ₩59,384 | ₩60,040 | +0.88% | 10.4만 |
|---|
| 2025.11.17 | ₩60,937 | ₩61,004 | ₩59,612 | ₩59,652 | -2.11% | 18.4만 |
|---|
| 2025.11.14 | ₩59,933 | ₩61,392 | ₩59,491 | ₩61,204 | +2.12% | 14.1만 |
|---|
| 2025.11.13 | ₩60,896 | ₩61,351 | ₩60,013 | ₩60,214 | -1.12% | 20.3만 |
|---|
| 2025.11.12 | ₩60,856 | ₩61,659 | ₩60,856 | ₩61,124 | +0.44% | 10.6만 |
|---|
| 2025.11.11 | ₩60,709 | ₩61,351 | ₩60,388 | ₩60,870 | +0.26% | 7.6만 |
|---|
| 2025.11.10 | ₩60,361 | ₩60,816 | ₩59,799 | ₩60,442 | +0.13% | 6.5만 |
|---|
| 2025.11.07 | ₩59,813 | ₩60,401 | ₩59,639 | ₩60,080 | +0.45% | 7.5만 |
|---|
| 2025.11.06 | ₩60,549 | ₩60,789 | ₩59,692 | ₩59,786 | -1.26% | 7만 |
|---|
| 2025.11.05 | ₩59,692 | ₩60,937 | ₩59,130 | ₩60,843 | +1.93% | 14.9만 |
|---|
| 2025.11.04 | ₩59,652 | ₩60,053 | ₩58,822 | ₩59,411 | -0.40% | 10.1만 |
|---|
| 2025.11.03 | ₩59,585 | ₩60,214 | ₩58,234 | ₩60,080 | +0.83% | 13만 |
|---|
| 2025.10.31 | ₩58,475 | ₩59,505 | ₩57,832 | ₩59,184 | +1.21% | 16.6만 |
|---|
| 2025.10.30 | ₩58,809 | ₩59,639 | ₩58,314 | ₩58,689 | -0.20% | 16.1만 |
|---|
| 2025.10.29 | ₩58,822 | ₩59,759 | ₩57,645 | ₩58,956 | +0.23% | 31.9만 |
|---|
| 2025.10.28 | ₩58,180 | ₩59,331 | ₩58,006 | ₩59,224 | +1.79% | 11.6만 |
|---|
| 2025.10.27 | ₩58,541 | ₩59,170 | ₩58,247 | ₩58,541 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩58,515 | ₩59,318 | ₩57,605 | ₩57,886 | -1.07% | 7.6만 |
|---|
| 2025.10.23 | ₩57,417 | ₩57,872 | ₩56,173 | ₩57,605 | +0.33% | 7.9만 |
|---|
| 2025.10.22 | ₩56,748 | ₩57,498 | ₩56,748 | ₩56,949 | +0.35% | 6.4만 |
|---|
| 2025.10.21 | ₩56,414 | ₩56,869 | ₩56,146 | ₩56,641 | +0.40% | 4.9만 |
|---|
| 2025.10.20 | ₩55,491 | ₩56,668 | ₩54,902 | ₩56,615 | +2.03% | 7.2만 |
|---|
| 2025.10.17 | ₩55,049 | ₩55,397 | ₩54,634 | ₩55,089 | +0.07% | 8.9만 |
|---|
| 2025.10.16 | ₩57,190 | ₩57,190 | ₩54,112 | ₩54,514 | -4.68% | 11만 |
|---|
| 2025.10.15 | ₩58,929 | ₩58,970 | ₩57,096 | ₩57,458 | -2.50% | 5.9만 |
|---|
| 2025.10.14 | ₩56,160 | ₩58,983 | ₩56,160 | ₩58,675 | +4.48% | 10.2만 |
|---|
| 2025.10.13 | ₩56,641 | ₩56,641 | ₩55,678 | ₩56,548 | -0.17% | 8.4만 |
|---|
| 2025.10.10 | ₩57,632 | ₩58,153 | ₩55,772 | ₩55,785 | -3.20% | 10.2만 |
|---|