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 | ₩69,378 | ₩69,378 | ₩68,721 | ₩68,909 | -0.68% | 17.8만 |
| 2026.10.08 | ₩68,400 | ₩69,740 | ₩68,346 | ₩69,579 | +1.72% | 22.8만 |
| 2026.10.07 | ₩68,922 | ₩69,164 | ₩68,292 | ₩68,668 | -0.37% | 33.5만 |
| 2026.10.06 | ₩70,209 | ₩70,504 | ₩69,820 | ₩69,847 | -0.52% | 17.9만 |
| 2026.10.05 | ₩70,330 | ₩70,464 | ₩69,673 | ₩70,062 | -0.38% | 30.4만 |
| 2026.10.02 | ₩69,954 | ₩70,571 | ₩69,834 | ₩70,491 | +0.77% | 25.9만 |
| 2026.10.01 | ₩68,239 | ₩69,579 | ₩67,636 | ₩69,432 | +1.75% | 29.5만 |
| 2026.09.30 | ₩69,231 | ₩71,013 | ₩68,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,614 |
| -0.89% |
| 27.6만 |
| 2026.09.29 | ₩69,646 | ₩69,753 | ₩68,735 | ₩69,083 | -0.81% | 21.7만 |
|---|
| 2026.09.28 | ₩70,048 | ₩70,236 | ₩69,445 | ₩69,552 | -0.71% | 20.4만 |
|---|
| 2026.09.25 | ₩70,169 | ₩70,544 | ₩69,861 | ₩70,209 | +0.06% | 42.1만 |
|---|
| 2026.09.24 | ₩69,150 | ₩70,048 | ₩68,708 | ₩69,834 | +0.99% | 24.3만 |
|---|
| 2026.09.23 | ₩70,048 | ₩70,383 | ₩68,869 | ₩68,949 | -1.57% | 41.6만 |
|---|
| 2026.09.22 | ₩71,657 | ₩71,764 | ₩70,102 | ₩70,129 | -2.13% | 34.4만 |
|---|
| 2026.09.21 | ₩71,804 | ₩72,474 | ₩70,906 | ₩71,080 | -1.01% | 52.2만 |
|---|
| 2026.09.18 | ₩71,576 | ₩72,434 | ₩71,214 | ₩71,858 | +0.39% | 46.5만 |
|---|
| 2026.09.17 | ₩72,287 | ₩72,448 | ₩71,563 | ₩71,978 | -0.43% | 16.5만 |
|---|
| 2026.09.16 | ₩72,193 | ₩72,407 | ₩70,370 | ₩71,617 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩71,871 | ₩72,474 | ₩71,536 | ₩72,139 | +0.37% | 28.7만 |
|---|
| 2026.09.14 | ₩71,751 | ₩72,421 | ₩71,536 | ₩71,898 | +0.21% | 23.8만 |
|---|
| 2026.09.11 | ₩72,233 | ₩72,394 | ₩71,121 | ₩71,751 | -0.67% | 34.2만 |
|---|
| 2026.09.10 | ₩71,509 | ₩72,340 | ₩70,826 | ₩71,938 | +0.60% | 22.9만 |
|---|
| 2026.09.09 | ₩71,710 | ₩72,233 | ₩70,973 | ₩71,764 | +0.07% | 21만 |
|---|
| 2026.09.08 | ₩72,850 | ₩72,970 | ₩72,287 | ₩72,340 | -0.70% | 18.8만 |
|---|
| 2026.09.04 | ₩72,434 | ₩73,292 | ₩72,434 | ₩72,917 | +0.67% | 21.9만 |
|---|
| 2026.09.03 | ₩72,756 | ₩72,984 | ₩72,179 | ₩72,796 | +0.06% | 22.8만 |
|---|
| 2026.09.02 | ₩71,174 | ₩72,756 | ₩71,067 | ₩72,153 | +1.37% | 20.6만 |
|---|
| 2026.09.01 | ₩71,456 | ₩71,992 | ₩70,424 | ₩70,638 | -1.14% | 24.2만 |
|---|
| 2026.08.31 | ₩72,139 | ₩72,367 | ₩71,348 | ₩71,549 | -0.82% | 22만 |
|---|
| 2026.08.28 | ₩72,474 | ₩72,729 | ₩71,992 | ₩72,126 | -0.48% | 15.1만 |
|---|
| 2026.08.27 | ₩72,139 | ₩72,407 | ₩71,375 | ₩72,206 | +0.09% | 21.6만 |
|---|
| 2026.08.26 | ₩72,327 | ₩72,876 | ₩72,327 | ₩72,582 | +0.35% | 20.3만 |
|---|
| 2026.08.25 | ₩73,078 | ₩73,158 | ₩71,791 | ₩72,220 | -1.17% | 24.4만 |
|---|
| 2026.08.24 | ₩74,257 | ₩74,257 | ₩72,823 | ₩73,078 | -1.59% | 28.4만 |
|---|
| 2026.08.21 | ₩75,075 | ₩75,236 | ₩73,748 | ₩73,815 | -1.68% | 19.1만 |
|---|
| 2026.08.20 | ₩74,472 | ₩75,048 | ₩74,284 | ₩74,632 | +0.22% | 18.5만 |
|---|
| 2026.08.19 | ₩76,335 | ₩76,348 | ₩74,632 | ₩74,780 | -2.04% | 26.6만 |
|---|
| 2026.08.18 | ₩77,273 | ₩77,501 | ₩75,879 | ₩76,000 | -1.65% | 28.4만 |
|---|
| 2026.08.17 | ₩77,166 | ₩77,541 | ₩76,656 | ₩77,018 | -0.19% | 36.7만 |
|---|
| 2026.08.14 | ₩77,863 | ₩78,251 | ₩77,045 | ₩77,166 | -0.90% | 16.7만 |
|---|
| 2026.08.13 | ₩77,876 | ₩78,211 | ₩77,541 | ₩77,809 | -0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩76,134 | ₩77,367 | ₩76,134 | ₩77,206 | +1.41% | 21.3만 |
|---|
| 2026.08.11 | ₩76,455 | ₩77,139 | ₩76,428 | ₩76,563 | +0.14% | 20.5만 |
|---|
| 2026.08.10 | ₩76,683 | ₩76,683 | ₩75,597 | ₩76,268 | -0.54% | 21.8만 |
|---|
| 2026.08.07 | ₩76,938 | ₩77,474 | ₩76,281 | ₩76,764 | -0.23% | 17.8만 |
|---|
| 2026.08.06 | ₩78,734 | ₩78,788 | ₩76,951 | ₩77,125 | -2.04% | 26.8만 |
|---|
| 2026.08.05 | ₩79,042 | ₩79,042 | ₩77,407 | ₩77,447 | -2.02% | 22.2만 |
|---|
| 2026.08.04 | ₩77,702 | ₩79,096 | ₩77,407 | ₩78,586 | +1.14% | 27.5만 |
|---|
| 2026.08.03 | ₩78,439 | ₩78,801 | ₩77,662 | ₩77,796 | -0.82% | 25.5만 |
|---|
| 2026.07.31 | ₩77,595 | ₩78,265 | ₩76,965 | ₩77,125 | -0.60% | 21.4만 |
|---|
| 2026.07.30 | ₩77,876 | ₩78,292 | ₩77,554 | ₩77,662 | -0.28% | 21.5만 |
|---|
| 2026.07.29 | ₩77,568 | ₩78,734 | ₩77,340 | ₩77,621 | +0.07% | 29.4만 |
|---|
| 2026.07.28 | ₩77,662 | ₩77,876 | ₩76,884 | ₩77,769 | +0.14% | 29.3만 |
|---|
| 2026.07.27 | ₩77,608 | ₩78,493 | ₩77,032 | ₩77,166 | -0.57% | 34.1만 |
|---|
| 2026.07.24 | ₩79,310 | ₩80,249 | ₩77,836 | ₩77,903 | -1.77% | 73.2만 |
|---|
| 2026.07.23 | ₩79,082 | ₩79,471 | ₩78,198 | ₩79,458 | +0.47% | 41.2만 |
|---|
| 2026.07.22 | ₩80,195 | ₩80,490 | ₩79,404 | ₩79,739 | -0.57% | 48.8만 |
|---|
| 2026.07.21 | ₩79,873 | ₩80,517 | ₩79,592 | ₩80,476 | +0.76% | 50.8만 |
|---|
| 2026.07.20 | ₩81,240 | ₩81,240 | ₩79,900 | ₩80,155 | -1.34% | 46.5만 |
|---|
| 2026.07.17 | ₩82,031 | ₩82,433 | ₩80,758 | ₩81,120 | -1.11% | 64만 |
|---|
| 2026.07.16 | ₩79,779 | ₩82,715 | ₩79,498 | ₩82,594 | +3.53% | 47만 |
|---|
| 2026.07.15 | ₩79,659 | ₩80,329 | ₩78,533 | ₩79,659 | 0.00% | 76.1만 |
|---|
| 2026.07.14 | ₩78,935 | ₩80,302 | ₩78,439 | ₩78,828 | -0.14% | 206.1만 |
|---|
| 2026.07.13 | ₩75,222 | ₩80,986 | ₩75,222 | ₩80,517 | +7.04% | 320.6만 |
|---|
| 2026.07.10 | ₩71,375 | ₩72,032 | ₩71,188 | ₩71,898 | +0.73% | 11만 |
|---|
| 2026.07.09 | ₩70,517 | ₩71,657 | ₩70,249 | ₩71,375 | +1.22% | 18.1만 |
|---|
| 2026.07.08 | ₩71,777 | ₩71,777 | ₩69,874 | ₩70,276 | -2.09% | 19.1만 |
|---|
| 2026.07.07 | ₩72,917 | ₩73,359 | ₩71,938 | ₩72,005 | -1.25% | 15.2만 |
|---|
| 2026.07.06 | ₩72,796 | ₩73,466 | ₩71,992 | ₩72,555 | -0.33% | 13.1만 |
|---|
| 2026.07.02 | ₩73,761 | ₩74,150 | ₩72,273 | ₩73,104 | -0.89% | 21.2만 |
|---|
| 2026.07.01 | ₩72,421 | ₩73,721 | ₩71,952 | ₩73,667 | +1.72% | 23.8만 |
|---|
| 2026.06.30 | ₩71,375 | ₩72,407 | ₩70,946 | ₩72,179 | +1.13% | 28.3만 |
|---|
| 2026.06.29 | ₩71,978 | ₩72,112 | ₩71,121 | ₩71,375 | -0.84% | 21.2만 |
|---|
| 2026.06.26 | ₩72,086 | ₩72,608 | ₩71,000 | ₩72,260 | +0.24% | 76.3만 |
|---|
| 2026.06.25 | ₩70,973 | ₩71,844 | ₩70,933 | ₩71,777 | +1.13% | 17.4만 |
|---|
| 2026.06.24 | ₩70,598 | ₩71,670 | ₩70,598 | ₩71,335 | +1.04% | 18.7만 |
|---|
| 2026.06.23 | ₩69,177 | ₩70,745 | ₩69,150 | ₩70,598 | +2.05% | 13.8만 |
|---|
| 2026.06.22 | ₩68,882 | ₩69,887 | ₩68,668 | ₩69,110 | +0.33% | 15.3만 |
|---|
| 2026.06.18 | ₩68,909 | ₩69,660 | ₩68,333 | ₩68,896 | -0.02% | 21.6만 |
|---|
| 2026.06.17 | ₩69,177 | ₩69,646 | ₩67,435 | ₩68,225 | -1.38% | 18만 |
|---|
| 2026.06.16 | ₩69,686 | ₩70,424 | ₩68,989 | ₩69,177 | -0.73% | 14.3만 |
|---|
| 2026.06.15 | ₩71,040 | ₩71,040 | ₩68,989 | ₩69,257 | -2.51% | 9.4만 |
|---|
| 2026.06.12 | ₩69,271 | ₩70,759 | ₩69,271 | ₩70,558 | +1.86% | 14만 |
|---|
| 2026.06.11 | ₩70,477 | ₩70,598 | ₩69,298 | ₩69,753 | -1.03% | 14.9만 |
|---|
| 2026.06.10 | ₩69,097 | ₩70,196 | ₩69,097 | ₩70,115 | +1.47% | 19.1만 |
|---|
| 2026.06.09 | ₩68,105 | ₩69,700 | ₩68,105 | ₩68,775 | +0.98% | 17.2만 |
|---|
| 2026.06.08 | ₩67,944 | ₩68,802 | ₩66,644 | ₩67,944 | 0.00% | 13.4만 |
|---|
| 2026.06.05 | ₩67,408 | ₩68,587 | ₩67,408 | ₩67,944 | +0.80% | 11.3만 |
|---|
| 2026.06.04 | ₩66,885 | ₩68,158 | ₩66,858 | ₩67,957 | +1.60% | 10.9만 |
|---|
| 2026.06.03 | ₩67,850 | ₩67,850 | ₩65,920 | ₩66,014 | -2.71% | 11.3만 |
|---|
| 2026.06.02 | ₩66,282 | ₩68,038 | ₩66,282 | ₩67,917 | +2.47% | 8.9만 |
|---|
| 2026.06.01 | ₩67,649 | ₩67,930 | ₩66,094 | ₩66,630 | -1.51% | 12.1만 |
|---|
| 2026.05.29 | ₩67,287 | ₩68,574 | ₩67,287 | ₩68,091 | +1.20% | 17.5만 |
|---|
| 2026.05.28 | ₩67,810 | ₩67,810 | ₩66,872 | ₩67,394 | -0.61% | 11.9만 |
|---|
| 2026.05.27 | ₩68,694 | ₩68,922 | ₩67,582 | ₩67,810 | -1.29% | 7.8만 |
|---|
| 2026.05.26 | ₩68,064 | ₩69,003 | ₩67,233 | ₩68,788 | +1.06% | 12.1만 |
|---|
| 2026.05.22 | ₩68,319 | ₩68,775 | ₩67,810 | ₩67,930 | -0.57% | 9만 |
|---|
| 2026.05.21 | ₩67,260 | ₩68,225 | ₩66,872 | ₩68,091 | +1.24% | 14.2만 |
|---|
| 2026.05.20 | ₩66,215 | ₩68,024 | ₩66,081 | ₩67,823 | +2.43% | 14.8만 |
|---|
| 2026.05.19 | ₩66,469 | ₩66,872 | ₩65,947 | ₩66,255 | -0.32% | 7만 |
|---|
| 2026.05.18 | ₩65,974 | ₩66,617 | ₩65,612 | ₩66,536 | +0.85% | 9.1만 |
|---|
| 2026.05.15 | ₩66,322 | ₩66,322 | ₩65,169 | ₩65,411 | -1.37% | 8.7만 |
|---|
| 2026.05.14 | ₩66,349 | ₩67,314 | ₩66,242 | ₩66,402 | +0.08% | 6.9만 |
|---|
| 2026.05.13 | ₩66,644 | ₩66,778 | ₩65,974 | ₩66,054 | -0.88% | 9.1만 |
|---|
| 2026.05.12 | ₩67,394 | ₩67,743 | ₩66,067 | ₩66,965 | -0.64% | 8.8만 |
|---|
| 2026.05.11 | ₩68,172 | ₩68,346 | ₩67,086 | ₩67,233 | -1.38% | 10.7만 |
|---|
| 2026.05.08 | ₩67,997 | ₩68,614 | ₩67,997 | ₩68,292 | +0.43% | 6.8만 |
|---|
| 2026.05.07 | ₩68,225 | ₩68,788 | ₩68,011 | ₩68,118 | -0.16% | 8.8만 |
|---|
| 2026.05.06 | ₩67,810 | ₩68,520 | ₩67,756 | ₩68,091 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩67,220 | ₩68,252 | ₩67,220 | ₩67,542 | +0.48% | 7.4만 |
|---|
| 2026.05.04 | ₩67,435 | ₩68,158 | ₩66,965 | ₩67,113 | -0.48% | 12만 |
|---|
| 2026.05.01 | ₩67,153 | ₩68,279 | ₩66,644 | ₩67,837 | +1.02% | 8.1만 |
|---|
| 2026.04.30 | ₩66,536 | ₩67,944 | ₩66,536 | ₩67,381 | +1.27% | 11.3만 |
|---|
| 2026.04.29 | ₩67,850 | ₩67,984 | ₩66,550 | ₩67,153 | -1.03% | 10.5만 |
|---|
| 2026.04.28 | ₩67,890 | ₩68,936 | ₩67,890 | ₩68,252 | +0.53% | 12.7만 |
|---|
| 2026.04.27 | ₩66,577 | ₩68,051 | ₩66,429 | ₩67,810 | +1.85% | 12.5만 |
|---|
| 2026.04.24 | ₩68,118 | ₩68,145 | ₩65,772 | ₩66,121 | -2.93% | 15.6만 |
|---|
| 2026.04.23 | ₩66,014 | ₩68,118 | ₩65,920 | ₩67,930 | +2.90% | 13.1만 |
|---|
| 2026.04.22 | ₩66,402 | ₩67,113 | ₩65,585 | ₩66,161 | -0.36% | 9.1만 |
|---|
| 2026.04.21 | ₩66,979 | ₩67,314 | ₩66,081 | ₩66,215 | -1.14% | 14.2만 |
|---|
| 2026.04.20 | ₩67,140 | ₩67,957 | ₩66,912 | ₩67,019 | -0.18% | 12.4만 |
|---|
| 2026.04.17 | ₩67,032 | ₩68,520 | ₩66,965 | ₩67,421 | +0.58% | 30.1만 |
|---|
| 2026.04.16 | ₩66,925 | ₩67,233 | ₩66,121 | ₩66,322 | -0.90% | 10.8만 |
|---|
| 2026.04.15 | ₩67,662 | ₩67,662 | ₩66,858 | ₩67,287 | -0.55% | 7.4만 |
|---|
| 2026.04.14 | ₩67,019 | ₩67,823 | ₩66,014 | ₩67,662 | +0.96% | 14만 |
|---|
| 2026.04.13 | ₩67,046 | ₩67,260 | ₩66,671 | ₩67,166 | +0.18% | 10만 |
|---|
| 2026.04.10 | ₩68,132 | ₩68,132 | ₩66,898 | ₩67,381 | -1.10% | 6.9만 |
|---|
| 2026.04.09 | ₩66,764 | ₩68,842 | ₩66,483 | ₩68,346 | +2.37% | 13.9만 |
|---|
| 2026.04.08 | ₩66,845 | ₩68,225 | ₩66,845 | ₩67,233 | +0.58% | 14.4만 |
|---|
| 2026.04.07 | ₩64,928 | ₩65,786 | ₩64,794 | ₩65,598 | +1.03% | 8.8만 |
|---|
| 2026.04.06 | ₩64,378 | ₩65,531 | ₩64,285 | ₩65,330 | +1.48% | 10.8만 |
|---|
| 2026.04.02 | ₩63,440 | ₩64,539 | ₩63,440 | ₩64,459 | +1.61% | 8.2만 |
|---|
| 2026.04.01 | ₩63,681 | ₩64,673 | ₩63,681 | ₩64,218 | +0.84% | 11.6만 |
|---|
| 2026.03.31 | ₩63,923 | ₩64,647 | ₩63,145 | ₩63,722 | -0.31% | 13만 |
|---|
| 2026.03.30 | ₩62,971 | ₩63,373 | ₩62,341 | ₩63,118 | +0.23% | 13.9만 |
|---|
| 2026.03.27 | ₩62,944 | ₩63,011 | ₩62,261 | ₩62,341 | -0.96% | 13만 |
|---|
| 2026.03.26 | ₩63,145 | ₩63,521 | ₩62,837 | ₩63,373 | +0.36% | 10.1만 |
|---|
| 2026.03.25 | ₩63,762 | ₩64,244 | ₩62,770 | ₩63,547 | -0.34% | 13.3만 |
|---|
| 2026.03.24 | ₩62,515 | ₩63,815 | ₩62,462 | ₩63,279 | +1.22% | 21.1만 |
|---|
| 2026.03.23 | ₩63,400 | ₩64,191 | ₩62,180 | ₩63,186 | -0.34% | 18.9만 |
|---|
| 2026.03.20 | ₩62,515 | ₩63,065 | ₩61,054 | ₩61,765 | -1.20% | 44.2만 |
|---|
| 2026.03.19 | ₩61,255 | ₩62,743 | ₩60,813 | ₩62,515 | +2.06% | 13만 |
|---|
| 2026.03.18 | ₩62,274 | ₩62,274 | ₩61,269 | ₩61,590 | -1.10% | 15.1만 |
|---|
| 2026.03.17 | ₩63,521 | ₩64,057 | ₩62,435 | ₩62,529 | -1.56% | 13.6만 |
|---|
| 2026.03.16 | ₩63,950 | ₩64,030 | ₩62,971 | ₩63,105 | -1.32% | 11.3만 |
|---|
| 2026.03.13 | ₩63,802 | ₩64,137 | ₩62,623 | ₩63,440 | -0.57% | 17만 |
|---|
| 2026.03.12 | ₩61,751 | ₩63,614 | ₩61,751 | ₩63,521 | +2.87% | 15.1만 |
|---|
| 2026.03.11 | ₩62,824 | ₩63,279 | ₩62,287 | ₩62,931 | +0.17% | 22.1만 |
|---|
| 2026.03.10 | ₩62,797 | ₩64,727 | ₩62,596 | ₩63,440 | +1.02% | 21.2만 |
|---|
| 2026.03.09 | ₩62,167 | ₩63,735 | ₩61,041 | ₩63,333 | +1.88% | 22.8만 |
|---|
| 2026.03.06 | ₩62,609 | ₩63,360 | ₩61,564 | ₩63,333 | +1.16% | 19.4만 |
|---|
| 2026.03.05 | ₩65,049 | ₩65,075 | ₩64,298 | ₩64,660 | -0.60% | 16만 |
|---|
| 2026.03.04 | ₩65,437 | ₩66,255 | ₩64,754 | ₩65,786 | +0.53% | 13.9만 |
|---|
| 2026.03.03 | ₩63,400 | ₩65,612 | ₩62,837 | ₩64,740 | +2.11% | 16.5만 |
|---|
| 2026.03.02 | ₩63,172 | ₩64,955 | ₩63,172 | ₩64,821 | +2.61% | 34만 |
|---|
| 2026.02.27 | ₩65,545 | ₩69,016 | ₩63,655 | ₩64,043 | -2.29% | 22.1만 |
|---|
| 2026.02.26 | ₩66,657 | ₩67,716 | ₩66,309 | ₩66,711 | +0.08% | 17.2만 |
|---|
| 2026.02.25 | ₩65,974 | ₩66,952 | ₩65,571 | ₩66,577 | +0.91% | 11만 |
|---|
| 2026.02.24 | ₩66,108 | ₩66,738 | ₩65,464 | ₩65,974 | -0.20% | 17.7만 |
|---|
| 2026.02.23 | ₩67,649 | ₩67,756 | ₩65,384 | ₩65,746 | -2.81% | 21만 |
|---|
| 2026.02.20 | ₩67,408 | ₩67,917 | ₩66,925 | ₩67,649 | +0.36% | 13.1만 |
|---|
| 2026.02.19 | ₩67,341 | ₩67,783 | ₩65,947 | ₩67,314 | -0.04% | 15.2만 |
|---|
| 2026.02.18 | ₩68,453 | ₩70,129 | ₩67,461 | ₩67,783 | -0.98% | 12.8만 |
|---|
| 2026.02.17 | ₩67,582 | ₩68,721 | ₩67,515 | ₩68,373 | +1.17% | 23.2만 |
|---|
| 2026.02.13 | ₩66,684 | ₩67,930 | ₩66,322 | ₩67,421 | +1.11% | 15.7만 |
|---|
| 2026.02.12 | ₩68,547 | ₩68,949 | ₩66,081 | ₩66,952 | -2.33% | 25.1만 |
|---|
| 2026.02.11 | ₩69,660 | ₩70,692 | ₩67,502 | ₩67,877 | -2.56% | 11.8만 |
|---|
| 2026.02.10 | ₩69,807 | ₩70,383 | ₩68,641 | ₩69,016 | -1.13% | 9.6만 |
|---|
| 2026.02.09 | ₩69,995 | ₩70,745 | ₩69,445 | ₩69,914 | -0.11% | 8.3만 |
|---|
| 2026.02.06 | ₩69,941 | ₩71,040 | ₩69,794 | ₩70,008 | +0.10% | 21.4만 |
|---|
| 2026.02.05 | ₩69,954 | ₩70,879 | ₩68,976 | ₩69,646 | -0.44% | 11.4만 |
|---|
| 2026.02.04 | ₩69,941 | ₩71,281 | ₩68,936 | ₩69,954 | +0.02% | 18.5만 |
|---|
| 2026.02.03 | ₩68,145 | ₩69,941 | ₩67,783 | ₩69,593 | +2.12% | 19.4만 |
|---|
| 2026.02.02 | ₩66,791 | ₩69,030 | ₩66,054 | ₩68,413 | +2.43% | 16.9만 |
|---|
| 2026.01.30 | ₩66,067 | ₩67,099 | ₩65,665 | ₩66,778 | +1.08% | 22.2만 |
|---|
| 2026.01.29 | ₩65,813 | ₩66,644 | ₩65,558 | ₩66,309 | +0.75% | 17.7만 |
|---|
| 2026.01.28 | ₩65,974 | ₩66,483 | ₩65,035 | ₩65,451 | -0.79% | 16.4만 |
|---|
| 2026.01.27 | ₩66,550 | ₩66,979 | ₩65,571 | ₩65,759 | -1.19% | 8.4만 |
|---|
| 2026.01.26 | ₩67,193 | ₩67,783 | ₩65,451 | ₩66,322 | -1.30% | 9.2만 |
|---|
| 2026.01.23 | ₩68,976 | ₩68,976 | ₩66,778 | ₩66,992 | -2.88% | 10.8만 |
|---|
| 2026.01.22 | ₩68,118 | ₩69,767 | ₩67,193 | ₩69,016 | +1.32% | 16.5만 |
|---|
| 2026.01.21 | ₩65,598 | ₩68,158 | ₩65,598 | ₩67,837 | +3.41% | 15만 |
|---|
| 2026.01.20 | ₩64,995 | ₩65,933 | ₩64,995 | ₩65,075 | +0.12% | 6.6만 |
|---|
| 2026.01.16 | ₩66,831 | ₩67,233 | ₩65,799 | ₩65,974 | -1.28% | 13.9만 |
|---|
| 2026.01.15 | ₩65,089 | ₩67,180 | ₩65,089 | ₩66,912 | +2.80% | 7.5만 |
|---|
| 2026.01.14 | ₩64,419 | ₩65,370 | ₩64,164 | ₩65,330 | +1.41% | 7.3만 |
|---|
| 2026.01.13 | ₩64,539 | ₩65,518 | ₩63,856 | ₩64,459 | -0.12% | 10.2만 |
|---|
| 2026.01.12 | ₩64,285 | ₩64,740 | ₩61,724 | ₩64,338 | +0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩65,545 | ₩65,893 | ₩64,660 | ₩64,687 | -1.31% | 6.4만 |
|---|
| 2026.01.08 | ₩63,802 | ₩66,027 | ₩63,802 | ₩65,518 | +2.69% | 8.8만 |
|---|
| 2026.01.07 | ₩64,218 | ₩65,075 | ₩63,467 | ₩64,271 | +0.08% | 11만 |
|---|
| 2026.01.06 | ₩63,467 | ₩64,553 | ₩62,971 | ₩64,419 | +1.50% | 10.6만 |
|---|
| 2026.01.05 | ₩63,011 | ₩64,740 | ₩63,011 | ₩63,762 | +1.19% | 11.4만 |
|---|
| 2026.01.02 | ₩63,574 | ₩63,762 | ₩62,475 | ₩63,199 | -0.59% | 18.5만 |
|---|
| 2025.12.31 | ₩63,333 | ₩63,641 | ₩62,676 | ₩63,494 | +0.25% | 17.6만 |
|---|
| 2025.12.30 | ₩64,298 | ₩64,338 | ₩63,078 | ₩63,186 | -1.73% | 11.5만 |
|---|
| 2025.12.29 | ₩64,405 | ₩64,807 | ₩64,137 | ₩64,244 | -0.25% | 7.6만 |
|---|
| 2025.12.26 | ₩64,834 | ₩65,236 | ₩64,378 | ₩64,754 | -0.12% | 6.7만 |
|---|
| 2025.12.24 | ₩65,223 | ₩65,799 | ₩64,821 | ₩64,888 | -0.51% | 4.4만 |
|---|
| 2025.12.23 | ₩65,183 | ₩66,081 | ₩65,183 | ₩65,344 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩66,671 | ₩67,140 | ₩65,384 | ₩65,558 | -1.67% | 10.9만 |
|---|
| 2025.12.19 | ₩67,233 | ₩67,823 | ₩65,933 | ₩66,671 | -0.84% | 32.8만 |
|---|
| 2025.12.18 | ₩67,287 | ₩67,837 | ₩66,644 | ₩67,435 | +0.22% | 13.8만 |
|---|
| 2025.12.17 | ₩66,496 | ₩67,381 | ₩66,496 | ₩66,671 | +0.26% | 11.7만 |
|---|
| 2025.12.16 | ₩67,166 | ₩67,274 | ₩66,496 | ₩66,617 | -0.82% | 12.9만 |
|---|
| 2025.12.15 | ₩66,644 | ₩67,274 | ₩65,638 | ₩66,992 | +0.52% | 20.3만 |
|---|
| 2025.12.12 | ₩67,019 | ₩67,126 | ₩66,000 | ₩66,121 | -1.34% | 16.6만 |
|---|
| 2025.12.11 | ₩66,845 | ₩67,394 | ₩66,188 | ₩66,845 | 0.00% | 16.2만 |
|---|
| 2025.12.10 | ₩64,526 | ₩67,421 | ₩64,526 | ₩66,751 | +3.45% | 23.9만 |
|---|
| 2025.12.09 | ₩64,177 | ₩65,504 | ₩64,177 | ₩64,553 | +0.58% | 11만 |
|---|
| 2025.12.08 | ₩64,271 | ₩64,901 | ₩63,815 | ₩64,459 | +0.29% | 11.7만 |
|---|
| 2025.12.05 | ₩64,486 | ₩64,700 | ₩63,976 | ₩64,097 | -0.60% | 11만 |
|---|
| 2025.12.04 | ₩65,974 | ₩66,389 | ₩65,129 | ₩65,317 | -1.00% | 9.9만 |
|---|
| 2025.12.03 | ₩65,411 | ₩66,456 | ₩65,250 | ₩66,228 | +1.25% | 17.8만 |
|---|
| 2025.12.02 | ₩65,169 | ₩65,491 | ₩64,472 | ₩65,089 | -0.12% | 14.3만 |
|---|
| 2025.12.01 | ₩64,151 | ₩65,089 | ₩64,151 | ₩64,727 | +0.90% | 11.4만 |
|---|
| 2025.11.28 | ₩64,660 | ₩64,754 | ₩63,601 | ₩64,472 | -0.29% | 14.4만 |
|---|
| 2025.11.26 | ₩65,209 | ₩65,384 | ₩64,660 | ₩64,888 | -0.49% | 13.3만 |
|---|
| 2025.11.25 | ₩63,199 | ₩65,799 | ₩63,145 | ₩65,464 | +3.58% | 15.7만 |
|---|
| 2025.11.24 | ₩62,395 | ₩62,917 | ₩61,778 | ₩62,810 | +0.67% | 10.9만 |
|---|
| 2025.11.21 | ₩60,599 | ₩62,797 | ₩60,237 | ₩62,542 | +3.21% | 26.9만 |
|---|
| 2025.11.20 | ₩61,336 | ₩61,899 | ₩60,331 | ₩60,451 | -1.44% | 13만 |
|---|
| 2025.11.19 | ₩59,942 | ₩60,920 | ₩59,942 | ₩60,612 | +1.12% | 14.2만 |
|---|
| 2025.11.18 | ₩59,620 | ₩60,639 | ₩59,486 | ₩60,143 | +0.88% | 10.4만 |
|---|
| 2025.11.17 | ₩61,041 | ₩61,108 | ₩59,714 | ₩59,754 | -2.11% | 18.4만 |
|---|
| 2025.11.14 | ₩60,036 | ₩61,497 | ₩59,593 | ₩61,309 | +2.12% | 14.1만 |
|---|
| 2025.11.13 | ₩61,001 | ₩61,456 | ₩60,116 | ₩60,317 | -1.12% | 20.3만 |
|---|
| 2025.11.12 | ₩60,960 | ₩61,765 | ₩60,960 | ₩61,229 | +0.44% | 10.6만 |
|---|
| 2025.11.11 | ₩60,813 | ₩61,456 | ₩60,491 | ₩60,974 | +0.26% | 7.6만 |
|---|
| 2025.11.10 | ₩60,465 | ₩60,920 | ₩59,902 | ₩60,545 | +0.13% | 6.5만 |
|---|
| 2025.11.07 | ₩59,915 | ₩60,505 | ₩59,741 | ₩60,183 | +0.45% | 7.5만 |
|---|
| 2025.11.06 | ₩60,652 | ₩60,893 | ₩59,794 | ₩59,888 | -1.26% | 7만 |
|---|
| 2025.11.05 | ₩59,794 | ₩61,041 | ₩59,231 | ₩60,947 | +1.93% | 14.9만 |
|---|
| 2025.11.04 | ₩59,754 | ₩60,156 | ₩58,923 | ₩59,513 | -0.40% | 10.1만 |
|---|
| 2025.11.03 | ₩59,687 | ₩60,317 | ₩58,333 | ₩60,183 | +0.83% | 13만 |
|---|
| 2025.10.31 | ₩58,575 | ₩59,607 | ₩57,931 | ₩59,285 | +1.21% | 16.6만 |
|---|
| 2025.10.30 | ₩58,910 | ₩59,741 | ₩58,414 | ₩58,789 | -0.20% | 16.1만 |
|---|
| 2025.10.29 | ₩58,923 | ₩59,861 | ₩57,744 | ₩59,057 | +0.23% | 31.9만 |
|---|
| 2025.10.28 | ₩58,280 | ₩59,432 | ₩58,105 | ₩59,325 | +1.79% | 11.6만 |
|---|
| 2025.10.27 | ₩58,642 | ₩59,272 | ₩58,347 | ₩58,642 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩58,615 | ₩59,419 | ₩57,703 | ₩57,985 | -1.07% | 7.6만 |
|---|
| 2025.10.23 | ₩57,516 | ₩57,971 | ₩56,269 | ₩57,703 | +0.33% | 7.9만 |
|---|
| 2025.10.22 | ₩56,846 | ₩57,596 | ₩56,846 | ₩57,047 | +0.35% | 6.4만 |
|---|
| 2025.10.21 | ₩56,510 | ₩56,966 | ₩56,242 | ₩56,738 | +0.40% | 4.9만 |
|---|
| 2025.10.20 | ₩55,586 | ₩56,765 | ₩54,996 | ₩56,711 | +2.03% | 7.2만 |
|---|
| 2025.10.17 | ₩55,143 | ₩55,492 | ₩54,728 | ₩55,183 | +0.07% | 8.9만 |
|---|
| 2025.10.16 | ₩57,288 | ₩57,288 | ₩54,205 | ₩54,607 | -4.68% | 11만 |
|---|
| 2025.10.15 | ₩59,030 | ₩59,071 | ₩57,194 | ₩57,556 | -2.50% | 5.9만 |
|---|
| 2025.10.14 | ₩56,256 | ₩59,084 | ₩56,256 | ₩58,776 | +4.48% | 10.2만 |
|---|
| 2025.10.13 | ₩56,738 | ₩56,738 | ₩55,773 | ₩56,644 | -0.17% | 8.4만 |
|---|
| 2025.10.10 | ₩57,730 | ₩58,253 | ₩55,867 | ₩55,880 | -3.20% | 10.2만 |
|---|