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 | ₩69,414 | ₩69,414 | ₩68,757 | ₩68,944 | -0.68% | 17.8만 |
| 2026.10.08 | ₩68,435 | ₩69,776 | ₩68,381 | ₩69,615 | +1.72% | 22.8만 |
| 2026.10.07 | ₩68,958 | ₩69,199 | ₩68,328 | ₩68,703 | -0.37% | 33.5만 |
| 2026.10.06 | ₩70,245 | ₩70,540 | ₩69,856 | ₩69,883 | -0.52% | 17.9만 |
| 2026.10.05 | ₩70,366 | ₩70,500 | ₩69,709 | ₩70,098 | -0.38% | 30.4만 |
| 2026.10.02 | ₩69,990 | ₩70,607 | ₩69,870 | ₩70,527 | +0.77% | 25.9만 |
| 2026.10.01 | ₩68,274 | ₩69,615 | ₩67,670 | ₩69,467 | +1.75% | 29.5만 |
| 2026.09.30 | ₩69,266 | ₩71,050 | ₩68,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,649 |
| -0.89% |
| 27.6만 |
| 2026.09.29 | ₩69,682 | ₩69,789 | ₩68,770 | ₩69,119 | -0.81% | 21.7만 |
|---|
| 2026.09.28 | ₩70,084 | ₩70,272 | ₩69,481 | ₩69,588 | -0.71% | 20.4만 |
|---|
| 2026.09.25 | ₩70,205 | ₩70,581 | ₩69,897 | ₩70,245 | +0.06% | 42.1만 |
|---|
| 2026.09.24 | ₩69,186 | ₩70,084 | ₩68,743 | ₩69,870 | +0.99% | 24.3만 |
|---|
| 2026.09.23 | ₩70,084 | ₩70,420 | ₩68,904 | ₩68,985 | -1.57% | 41.6만 |
|---|
| 2026.09.22 | ₩71,694 | ₩71,801 | ₩70,138 | ₩70,165 | -2.13% | 34.4만 |
|---|
| 2026.09.21 | ₩71,841 | ₩72,512 | ₩70,943 | ₩71,117 | -1.01% | 52.2만 |
|---|
| 2026.09.18 | ₩71,613 | ₩72,471 | ₩71,251 | ₩71,895 | +0.39% | 46.5만 |
|---|
| 2026.09.17 | ₩72,324 | ₩72,485 | ₩71,600 | ₩72,015 | -0.43% | 16.5만 |
|---|
| 2026.09.16 | ₩72,230 | ₩72,445 | ₩70,406 | ₩71,653 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩71,908 | ₩72,512 | ₩71,573 | ₩72,176 | +0.37% | 28.7만 |
|---|
| 2026.09.14 | ₩71,787 | ₩72,458 | ₩71,573 | ₩71,935 | +0.21% | 23.8만 |
|---|
| 2026.09.11 | ₩72,270 | ₩72,431 | ₩71,157 | ₩71,787 | -0.67% | 34.2만 |
|---|
| 2026.09.10 | ₩71,546 | ₩72,378 | ₩70,862 | ₩71,975 | +0.60% | 22.9만 |
|---|
| 2026.09.09 | ₩71,747 | ₩72,270 | ₩71,010 | ₩71,801 | +0.07% | 21만 |
|---|
| 2026.09.08 | ₩72,887 | ₩73,008 | ₩72,324 | ₩72,378 | -0.70% | 18.8만 |
|---|
| 2026.09.04 | ₩72,471 | ₩73,330 | ₩72,471 | ₩72,954 | +0.67% | 21.9만 |
|---|
| 2026.09.03 | ₩72,793 | ₩73,021 | ₩72,217 | ₩72,834 | +0.06% | 22.8만 |
|---|
| 2026.09.02 | ₩71,211 | ₩72,793 | ₩71,104 | ₩72,190 | +1.37% | 20.6만 |
|---|
| 2026.09.01 | ₩71,492 | ₩72,029 | ₩70,460 | ₩70,674 | -1.14% | 24.2만 |
|---|
| 2026.08.31 | ₩72,176 | ₩72,404 | ₩71,385 | ₩71,586 | -0.82% | 22만 |
|---|
| 2026.08.28 | ₩72,512 | ₩72,766 | ₩72,029 | ₩72,163 | -0.48% | 15.1만 |
|---|
| 2026.08.27 | ₩72,176 | ₩72,445 | ₩71,412 | ₩72,243 | +0.09% | 21.6만 |
|---|
| 2026.08.26 | ₩72,364 | ₩72,914 | ₩72,364 | ₩72,619 | +0.35% | 20.3만 |
|---|
| 2026.08.25 | ₩73,115 | ₩73,196 | ₩71,828 | ₩72,257 | -1.17% | 24.4만 |
|---|
| 2026.08.24 | ₩74,295 | ₩74,295 | ₩72,860 | ₩73,115 | -1.59% | 28.4만 |
|---|
| 2026.08.21 | ₩75,113 | ₩75,274 | ₩73,786 | ₩73,853 | -1.68% | 19.1만 |
|---|
| 2026.08.20 | ₩74,510 | ₩75,087 | ₩74,322 | ₩74,671 | +0.22% | 18.5만 |
|---|
| 2026.08.19 | ₩76,374 | ₩76,387 | ₩74,671 | ₩74,818 | -2.04% | 26.6만 |
|---|
| 2026.08.18 | ₩77,313 | ₩77,541 | ₩75,918 | ₩76,039 | -1.65% | 28.4만 |
|---|
| 2026.08.17 | ₩77,205 | ₩77,581 | ₩76,696 | ₩77,058 | -0.19% | 36.7만 |
|---|
| 2026.08.14 | ₩77,903 | ₩78,292 | ₩77,085 | ₩77,205 | -0.90% | 16.7만 |
|---|
| 2026.08.13 | ₩77,916 | ₩78,251 | ₩77,581 | ₩77,849 | -0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩76,173 | ₩77,407 | ₩76,173 | ₩77,246 | +1.41% | 21.3만 |
|---|
| 2026.08.11 | ₩76,495 | ₩77,179 | ₩76,468 | ₩76,602 | +0.14% | 20.5만 |
|---|
| 2026.08.10 | ₩76,723 | ₩76,723 | ₩75,636 | ₩76,307 | -0.54% | 21.8만 |
|---|
| 2026.08.07 | ₩76,977 | ₩77,514 | ₩76,320 | ₩76,803 | -0.23% | 17.8만 |
|---|
| 2026.08.06 | ₩78,774 | ₩78,828 | ₩76,991 | ₩77,165 | -2.04% | 26.8만 |
|---|
| 2026.08.05 | ₩79,083 | ₩79,083 | ₩77,447 | ₩77,487 | -2.02% | 22.2만 |
|---|
| 2026.08.04 | ₩77,742 | ₩79,137 | ₩77,447 | ₩78,627 | +1.14% | 27.5만 |
|---|
| 2026.08.03 | ₩78,479 | ₩78,842 | ₩77,702 | ₩77,836 | -0.82% | 25.5만 |
|---|
| 2026.07.31 | ₩77,635 | ₩78,305 | ₩77,004 | ₩77,165 | -0.60% | 21.4만 |
|---|
| 2026.07.30 | ₩77,916 | ₩78,332 | ₩77,594 | ₩77,702 | -0.28% | 21.5만 |
|---|
| 2026.07.29 | ₩77,608 | ₩78,774 | ₩77,380 | ₩77,661 | +0.07% | 29.4만 |
|---|
| 2026.07.28 | ₩77,702 | ₩77,916 | ₩76,924 | ₩77,809 | +0.14% | 29.3만 |
|---|
| 2026.07.27 | ₩77,648 | ₩78,533 | ₩77,071 | ₩77,205 | -0.57% | 34.1만 |
|---|
| 2026.07.24 | ₩79,351 | ₩80,290 | ₩77,876 | ₩77,943 | -1.77% | 73.2만 |
|---|
| 2026.07.23 | ₩79,123 | ₩79,512 | ₩78,238 | ₩79,499 | +0.47% | 41.2만 |
|---|
| 2026.07.22 | ₩80,236 | ₩80,531 | ₩79,445 | ₩79,780 | -0.57% | 48.8만 |
|---|
| 2026.07.21 | ₩79,914 | ₩80,558 | ₩79,633 | ₩80,518 | +0.76% | 50.8만 |
|---|
| 2026.07.20 | ₩81,282 | ₩81,282 | ₩79,941 | ₩80,196 | -1.34% | 46.5만 |
|---|
| 2026.07.17 | ₩82,073 | ₩82,476 | ₩80,799 | ₩81,162 | -1.11% | 64만 |
|---|
| 2026.07.16 | ₩79,820 | ₩82,757 | ₩79,539 | ₩82,637 | +3.53% | 47만 |
|---|
| 2026.07.15 | ₩79,700 | ₩80,370 | ₩78,573 | ₩79,700 | 0.00% | 76.1만 |
|---|
| 2026.07.14 | ₩78,976 | ₩80,344 | ₩78,479 | ₩78,868 | -0.14% | 206.1만 |
|---|
| 2026.07.13 | ₩75,261 | ₩81,027 | ₩75,261 | ₩80,558 | +7.04% | 320.6만 |
|---|
| 2026.07.10 | ₩71,412 | ₩72,069 | ₩71,224 | ₩71,935 | +0.73% | 11만 |
|---|
| 2026.07.09 | ₩70,554 | ₩71,694 | ₩70,285 | ₩71,412 | +1.22% | 18.1만 |
|---|
| 2026.07.08 | ₩71,814 | ₩71,814 | ₩69,910 | ₩70,312 | -2.09% | 19.1만 |
|---|
| 2026.07.07 | ₩72,954 | ₩73,397 | ₩71,975 | ₩72,042 | -1.25% | 15.2만 |
|---|
| 2026.07.06 | ₩72,834 | ₩73,504 | ₩72,029 | ₩72,592 | -0.33% | 13.1만 |
|---|
| 2026.07.02 | ₩73,799 | ₩74,188 | ₩72,310 | ₩73,142 | -0.89% | 21.2만 |
|---|
| 2026.07.01 | ₩72,458 | ₩73,759 | ₩71,989 | ₩73,705 | +1.72% | 23.8만 |
|---|
| 2026.06.30 | ₩71,412 | ₩72,445 | ₩70,983 | ₩72,217 | +1.13% | 28.3만 |
|---|
| 2026.06.29 | ₩72,015 | ₩72,150 | ₩71,157 | ₩71,412 | -0.84% | 21.2만 |
|---|
| 2026.06.26 | ₩72,123 | ₩72,646 | ₩71,036 | ₩72,297 | +0.24% | 76.3만 |
|---|
| 2026.06.25 | ₩71,010 | ₩71,881 | ₩70,969 | ₩71,814 | +1.13% | 17.4만 |
|---|
| 2026.06.24 | ₩70,634 | ₩71,707 | ₩70,634 | ₩71,372 | +1.04% | 18.7만 |
|---|
| 2026.06.23 | ₩69,213 | ₩70,782 | ₩69,186 | ₩70,634 | +2.05% | 13.8만 |
|---|
| 2026.06.22 | ₩68,918 | ₩69,923 | ₩68,703 | ₩69,146 | +0.33% | 15.3만 |
|---|
| 2026.06.18 | ₩68,944 | ₩69,695 | ₩68,368 | ₩68,931 | -0.02% | 21.6만 |
|---|
| 2026.06.17 | ₩69,213 | ₩69,682 | ₩67,469 | ₩68,260 | -1.38% | 18만 |
|---|
| 2026.06.16 | ₩69,722 | ₩70,460 | ₩69,025 | ₩69,213 | -0.73% | 14.3만 |
|---|
| 2026.06.15 | ₩71,077 | ₩71,077 | ₩69,025 | ₩69,293 | -2.51% | 9.4만 |
|---|
| 2026.06.12 | ₩69,306 | ₩70,795 | ₩69,306 | ₩70,594 | +1.86% | 14만 |
|---|
| 2026.06.11 | ₩70,513 | ₩70,634 | ₩69,333 | ₩69,789 | -1.03% | 14.9만 |
|---|
| 2026.06.10 | ₩69,132 | ₩70,232 | ₩69,132 | ₩70,151 | +1.47% | 19.1만 |
|---|
| 2026.06.09 | ₩68,140 | ₩69,736 | ₩68,140 | ₩68,810 | +0.98% | 17.2만 |
|---|
| 2026.06.08 | ₩67,979 | ₩68,837 | ₩66,678 | ₩67,979 | 0.00% | 13.4만 |
|---|
| 2026.06.05 | ₩67,442 | ₩68,623 | ₩67,442 | ₩67,979 | +0.80% | 11.3만 |
|---|
| 2026.06.04 | ₩66,919 | ₩68,193 | ₩66,893 | ₩67,992 | +1.60% | 10.9만 |
|---|
| 2026.06.03 | ₩67,885 | ₩67,885 | ₩65,954 | ₩66,048 | -2.71% | 11.3만 |
|---|
| 2026.06.02 | ₩66,316 | ₩68,073 | ₩66,316 | ₩67,952 | +2.47% | 8.9만 |
|---|
| 2026.06.01 | ₩67,684 | ₩67,965 | ₩66,128 | ₩66,665 | -1.51% | 12.1만 |
|---|
| 2026.05.29 | ₩67,322 | ₩68,609 | ₩67,322 | ₩68,126 | +1.20% | 17.5만 |
|---|
| 2026.05.28 | ₩67,845 | ₩67,845 | ₩66,906 | ₩67,429 | -0.61% | 11.9만 |
|---|
| 2026.05.27 | ₩68,730 | ₩68,958 | ₩67,617 | ₩67,845 | -1.29% | 7.8만 |
|---|
| 2026.05.26 | ₩68,100 | ₩69,038 | ₩67,268 | ₩68,824 | +1.06% | 12.1만 |
|---|
| 2026.05.22 | ₩68,354 | ₩68,810 | ₩67,845 | ₩67,965 | -0.57% | 9만 |
|---|
| 2026.05.21 | ₩67,295 | ₩68,260 | ₩66,906 | ₩68,126 | +1.24% | 14.2만 |
|---|
| 2026.05.20 | ₩66,249 | ₩68,059 | ₩66,115 | ₩67,858 | +2.43% | 14.8만 |
|---|
| 2026.05.19 | ₩66,504 | ₩66,906 | ₩65,981 | ₩66,289 | -0.32% | 7만 |
|---|
| 2026.05.18 | ₩66,007 | ₩66,651 | ₩65,645 | ₩66,571 | +0.85% | 9.1만 |
|---|
| 2026.05.15 | ₩66,356 | ₩66,356 | ₩65,203 | ₩65,444 | -1.37% | 8.7만 |
|---|
| 2026.05.14 | ₩66,383 | ₩67,349 | ₩66,276 | ₩66,437 | +0.08% | 6.9만 |
|---|
| 2026.05.13 | ₩66,678 | ₩66,812 | ₩66,007 | ₩66,088 | -0.88% | 9.1만 |
|---|
| 2026.05.12 | ₩67,429 | ₩67,778 | ₩66,101 | ₩67,000 | -0.64% | 8.8만 |
|---|
| 2026.05.11 | ₩68,207 | ₩68,381 | ₩67,121 | ₩67,268 | -1.38% | 10.7만 |
|---|
| 2026.05.08 | ₩68,032 | ₩68,649 | ₩68,032 | ₩68,328 | +0.43% | 6.8만 |
|---|
| 2026.05.07 | ₩68,260 | ₩68,824 | ₩68,046 | ₩68,153 | -0.16% | 8.8만 |
|---|
| 2026.05.06 | ₩67,845 | ₩68,555 | ₩67,791 | ₩68,126 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩67,255 | ₩68,287 | ₩67,255 | ₩67,577 | +0.48% | 7.4만 |
|---|
| 2026.05.04 | ₩67,469 | ₩68,193 | ₩67,000 | ₩67,147 | -0.48% | 12만 |
|---|
| 2026.05.01 | ₩67,188 | ₩68,314 | ₩66,678 | ₩67,872 | +1.02% | 8.1만 |
|---|
| 2026.04.30 | ₩66,571 | ₩67,979 | ₩66,571 | ₩67,416 | +1.27% | 11.3만 |
|---|
| 2026.04.29 | ₩67,885 | ₩68,019 | ₩66,584 | ₩67,188 | -1.03% | 10.5만 |
|---|
| 2026.04.28 | ₩67,925 | ₩68,971 | ₩67,925 | ₩68,287 | +0.53% | 12.7만 |
|---|
| 2026.04.27 | ₩66,611 | ₩68,086 | ₩66,463 | ₩67,845 | +1.85% | 12.5만 |
|---|
| 2026.04.24 | ₩68,153 | ₩68,180 | ₩65,806 | ₩66,155 | -2.93% | 15.6만 |
|---|
| 2026.04.23 | ₩66,048 | ₩68,153 | ₩65,954 | ₩67,965 | +2.90% | 13.1만 |
|---|
| 2026.04.22 | ₩66,437 | ₩67,147 | ₩65,619 | ₩66,195 | -0.36% | 9.1만 |
|---|
| 2026.04.21 | ₩67,013 | ₩67,349 | ₩66,115 | ₩66,249 | -1.14% | 14.2만 |
|---|
| 2026.04.20 | ₩67,174 | ₩67,992 | ₩66,946 | ₩67,054 | -0.18% | 12.4만 |
|---|
| 2026.04.17 | ₩67,067 | ₩68,555 | ₩67,000 | ₩67,456 | +0.58% | 30.1만 |
|---|
| 2026.04.16 | ₩66,960 | ₩67,268 | ₩66,155 | ₩66,356 | -0.90% | 10.8만 |
|---|
| 2026.04.15 | ₩67,697 | ₩67,697 | ₩66,893 | ₩67,322 | -0.55% | 7.4만 |
|---|
| 2026.04.14 | ₩67,054 | ₩67,858 | ₩66,048 | ₩67,697 | +0.96% | 14만 |
|---|
| 2026.04.13 | ₩67,080 | ₩67,295 | ₩66,705 | ₩67,201 | +0.18% | 10만 |
|---|
| 2026.04.10 | ₩68,167 | ₩68,167 | ₩66,933 | ₩67,416 | -1.10% | 6.9만 |
|---|
| 2026.04.09 | ₩66,799 | ₩68,877 | ₩66,517 | ₩68,381 | +2.37% | 13.9만 |
|---|
| 2026.04.08 | ₩66,879 | ₩68,260 | ₩66,879 | ₩67,268 | +0.58% | 14.4만 |
|---|
| 2026.04.07 | ₩64,961 | ₩65,820 | ₩64,827 | ₩65,632 | +1.03% | 8.8만 |
|---|
| 2026.04.06 | ₩64,412 | ₩65,565 | ₩64,318 | ₩65,364 | +1.48% | 10.8만 |
|---|
| 2026.04.02 | ₩63,473 | ₩64,573 | ₩63,473 | ₩64,492 | +1.61% | 8.2만 |
|---|
| 2026.04.01 | ₩63,714 | ₩64,707 | ₩63,714 | ₩64,251 | +0.84% | 11.6만 |
|---|
| 2026.03.31 | ₩63,956 | ₩64,680 | ₩63,178 | ₩63,754 | -0.31% | 13만 |
|---|
| 2026.03.30 | ₩63,003 | ₩63,406 | ₩62,373 | ₩63,151 | +0.23% | 13.9만 |
|---|
| 2026.03.27 | ₩62,977 | ₩63,044 | ₩62,293 | ₩62,373 | -0.96% | 13만 |
|---|
| 2026.03.26 | ₩63,178 | ₩63,553 | ₩62,869 | ₩63,406 | +0.36% | 10.1만 |
|---|
| 2026.03.25 | ₩63,795 | ₩64,277 | ₩62,802 | ₩63,580 | -0.34% | 13.3만 |
|---|
| 2026.03.24 | ₩62,548 | ₩63,848 | ₩62,494 | ₩63,312 | +1.22% | 21.1만 |
|---|
| 2026.03.23 | ₩63,433 | ₩64,224 | ₩62,212 | ₩63,218 | -0.34% | 18.9만 |
|---|
| 2026.03.20 | ₩62,548 | ₩63,097 | ₩61,086 | ₩61,797 | -1.20% | 44.2만 |
|---|
| 2026.03.19 | ₩61,287 | ₩62,775 | ₩60,844 | ₩62,548 | +2.06% | 13만 |
|---|
| 2026.03.18 | ₩62,306 | ₩62,306 | ₩61,300 | ₩61,622 | -1.10% | 15.1만 |
|---|
| 2026.03.17 | ₩63,553 | ₩64,090 | ₩62,467 | ₩62,561 | -1.56% | 13.6만 |
|---|
| 2026.03.16 | ₩63,982 | ₩64,063 | ₩63,003 | ₩63,138 | -1.32% | 11.3만 |
|---|
| 2026.03.13 | ₩63,835 | ₩64,170 | ₩62,655 | ₩63,473 | -0.57% | 17만 |
|---|
| 2026.03.12 | ₩61,783 | ₩63,647 | ₩61,783 | ₩63,553 | +2.87% | 15.1만 |
|---|
| 2026.03.11 | ₩62,856 | ₩63,312 | ₩62,320 | ₩62,963 | +0.17% | 22.1만 |
|---|
| 2026.03.10 | ₩62,829 | ₩64,760 | ₩62,628 | ₩63,473 | +1.02% | 21.2만 |
|---|
| 2026.03.09 | ₩62,199 | ₩63,768 | ₩61,072 | ₩63,366 | +1.88% | 22.8만 |
|---|
| 2026.03.06 | ₩62,641 | ₩63,392 | ₩61,595 | ₩63,366 | +1.16% | 19.4만 |
|---|
| 2026.03.05 | ₩65,082 | ₩65,109 | ₩64,331 | ₩64,693 | -0.60% | 16만 |
|---|
| 2026.03.04 | ₩65,471 | ₩66,289 | ₩64,787 | ₩65,820 | +0.53% | 13.9만 |
|---|
| 2026.03.03 | ₩63,433 | ₩65,645 | ₩62,869 | ₩64,774 | +2.11% | 16.5만 |
|---|
| 2026.03.02 | ₩63,205 | ₩64,988 | ₩63,205 | ₩64,854 | +2.61% | 34만 |
|---|
| 2026.02.27 | ₩65,578 | ₩69,052 | ₩63,687 | ₩64,076 | -2.29% | 22.1만 |
|---|
| 2026.02.26 | ₩66,691 | ₩67,751 | ₩66,343 | ₩66,745 | +0.08% | 17.2만 |
|---|
| 2026.02.25 | ₩66,007 | ₩66,986 | ₩65,605 | ₩66,611 | +0.91% | 11만 |
|---|
| 2026.02.24 | ₩66,142 | ₩66,772 | ₩65,498 | ₩66,007 | -0.20% | 17.7만 |
|---|
| 2026.02.23 | ₩67,684 | ₩67,791 | ₩65,417 | ₩65,779 | -2.81% | 21만 |
|---|
| 2026.02.20 | ₩67,442 | ₩67,952 | ₩66,960 | ₩67,684 | +0.36% | 13.1만 |
|---|
| 2026.02.19 | ₩67,375 | ₩67,818 | ₩65,981 | ₩67,349 | -0.04% | 15.2만 |
|---|
| 2026.02.18 | ₩68,488 | ₩70,165 | ₩67,496 | ₩67,818 | -0.98% | 12.8만 |
|---|
| 2026.02.17 | ₩67,617 | ₩68,757 | ₩67,550 | ₩68,408 | +1.17% | 23.2만 |
|---|
| 2026.02.13 | ₩66,718 | ₩67,965 | ₩66,356 | ₩67,456 | +1.11% | 15.7만 |
|---|
| 2026.02.12 | ₩68,582 | ₩68,985 | ₩66,115 | ₩66,986 | -2.33% | 25.1만 |
|---|
| 2026.02.11 | ₩69,695 | ₩70,728 | ₩67,536 | ₩67,912 | -2.56% | 11.8만 |
|---|
| 2026.02.10 | ₩69,843 | ₩70,420 | ₩68,676 | ₩69,052 | -1.13% | 9.6만 |
|---|
| 2026.02.09 | ₩70,031 | ₩70,782 | ₩69,481 | ₩69,950 | -0.11% | 8.3만 |
|---|
| 2026.02.06 | ₩69,977 | ₩71,077 | ₩69,830 | ₩70,044 | +0.10% | 21.4만 |
|---|
| 2026.02.05 | ₩69,990 | ₩70,916 | ₩69,011 | ₩69,682 | -0.44% | 11.4만 |
|---|
| 2026.02.04 | ₩69,977 | ₩71,318 | ₩68,971 | ₩69,990 | +0.02% | 18.5만 |
|---|
| 2026.02.03 | ₩68,180 | ₩69,977 | ₩67,818 | ₩69,628 | +2.12% | 19.4만 |
|---|
| 2026.02.02 | ₩66,826 | ₩69,065 | ₩66,088 | ₩68,448 | +2.43% | 16.9만 |
|---|
| 2026.01.30 | ₩66,101 | ₩67,134 | ₩65,699 | ₩66,812 | +1.08% | 22.2만 |
|---|
| 2026.01.29 | ₩65,847 | ₩66,678 | ₩65,592 | ₩66,343 | +0.75% | 17.7만 |
|---|
| 2026.01.28 | ₩66,007 | ₩66,517 | ₩65,069 | ₩65,484 | -0.79% | 16.4만 |
|---|
| 2026.01.27 | ₩66,584 | ₩67,013 | ₩65,605 | ₩65,793 | -1.19% | 8.4만 |
|---|
| 2026.01.26 | ₩67,228 | ₩67,818 | ₩65,484 | ₩66,356 | -1.30% | 9.2만 |
|---|
| 2026.01.23 | ₩69,011 | ₩69,011 | ₩66,812 | ₩67,027 | -2.88% | 10.8만 |
|---|
| 2026.01.22 | ₩68,153 | ₩69,803 | ₩67,228 | ₩69,052 | +1.32% | 16.5만 |
|---|
| 2026.01.21 | ₩65,632 | ₩68,193 | ₩65,632 | ₩67,872 | +3.41% | 15만 |
|---|
| 2026.01.20 | ₩65,028 | ₩65,967 | ₩65,028 | ₩65,109 | +0.12% | 6.6만 |
|---|
| 2026.01.16 | ₩66,866 | ₩67,268 | ₩65,833 | ₩66,007 | -1.28% | 13.9만 |
|---|
| 2026.01.15 | ₩65,122 | ₩67,214 | ₩65,122 | ₩66,946 | +2.80% | 7.5만 |
|---|
| 2026.01.14 | ₩64,452 | ₩65,404 | ₩64,197 | ₩65,364 | +1.41% | 7.3만 |
|---|
| 2026.01.13 | ₩64,573 | ₩65,552 | ₩63,889 | ₩64,492 | -0.12% | 10.2만 |
|---|
| 2026.01.12 | ₩64,318 | ₩64,774 | ₩61,756 | ₩64,371 | +0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩65,578 | ₩65,927 | ₩64,693 | ₩64,720 | -1.31% | 6.4만 |
|---|
| 2026.01.08 | ₩63,835 | ₩66,061 | ₩63,835 | ₩65,552 | +2.69% | 8.8만 |
|---|
| 2026.01.07 | ₩64,251 | ₩65,109 | ₩63,500 | ₩64,304 | +0.08% | 11만 |
|---|
| 2026.01.06 | ₩63,500 | ₩64,586 | ₩63,003 | ₩64,452 | +1.50% | 10.6만 |
|---|
| 2026.01.05 | ₩63,044 | ₩64,774 | ₩63,044 | ₩63,795 | +1.19% | 11.4만 |
|---|
| 2026.01.02 | ₩63,607 | ₩63,795 | ₩62,507 | ₩63,231 | -0.59% | 18.5만 |
|---|
| 2025.12.31 | ₩63,366 | ₩63,674 | ₩62,708 | ₩63,526 | +0.25% | 17.6만 |
|---|
| 2025.12.30 | ₩64,331 | ₩64,371 | ₩63,111 | ₩63,218 | -1.73% | 11.5만 |
|---|
| 2025.12.29 | ₩64,438 | ₩64,841 | ₩64,170 | ₩64,277 | -0.25% | 7.6만 |
|---|
| 2025.12.26 | ₩64,868 | ₩65,270 | ₩64,412 | ₩64,787 | -0.12% | 6.7만 |
|---|
| 2025.12.24 | ₩65,256 | ₩65,833 | ₩64,854 | ₩64,921 | -0.51% | 4.4만 |
|---|
| 2025.12.23 | ₩65,216 | ₩66,115 | ₩65,216 | ₩65,377 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩66,705 | ₩67,174 | ₩65,417 | ₩65,592 | -1.67% | 10.9만 |
|---|
| 2025.12.19 | ₩67,268 | ₩67,858 | ₩65,967 | ₩66,705 | -0.84% | 32.8만 |
|---|
| 2025.12.18 | ₩67,322 | ₩67,872 | ₩66,678 | ₩67,469 | +0.22% | 13.8만 |
|---|
| 2025.12.17 | ₩66,530 | ₩67,416 | ₩66,530 | ₩66,705 | +0.26% | 11.7만 |
|---|
| 2025.12.16 | ₩67,201 | ₩67,308 | ₩66,530 | ₩66,651 | -0.82% | 12.9만 |
|---|
| 2025.12.15 | ₩66,678 | ₩67,308 | ₩65,672 | ₩67,027 | +0.52% | 20.3만 |
|---|
| 2025.12.12 | ₩67,054 | ₩67,161 | ₩66,034 | ₩66,155 | -1.34% | 16.6만 |
|---|
| 2025.12.11 | ₩66,879 | ₩67,429 | ₩66,222 | ₩66,879 | 0.00% | 16.2만 |
|---|
| 2025.12.10 | ₩64,559 | ₩67,456 | ₩64,559 | ₩66,785 | +3.45% | 23.9만 |
|---|
| 2025.12.09 | ₩64,210 | ₩65,538 | ₩64,210 | ₩64,586 | +0.58% | 11만 |
|---|
| 2025.12.08 | ₩64,304 | ₩64,935 | ₩63,848 | ₩64,492 | +0.29% | 11.7만 |
|---|
| 2025.12.05 | ₩64,519 | ₩64,733 | ₩64,009 | ₩64,130 | -0.60% | 11만 |
|---|
| 2025.12.04 | ₩66,007 | ₩66,423 | ₩65,163 | ₩65,350 | -1.00% | 9.9만 |
|---|
| 2025.12.03 | ₩65,444 | ₩66,490 | ₩65,283 | ₩66,262 | +1.25% | 17.8만 |
|---|
| 2025.12.02 | ₩65,203 | ₩65,525 | ₩64,505 | ₩65,122 | -0.12% | 14.3만 |
|---|
| 2025.12.01 | ₩64,184 | ₩65,122 | ₩64,184 | ₩64,760 | +0.90% | 11.4만 |
|---|
| 2025.11.28 | ₩64,693 | ₩64,787 | ₩63,634 | ₩64,505 | -0.29% | 14.4만 |
|---|
| 2025.11.26 | ₩65,243 | ₩65,417 | ₩64,693 | ₩64,921 | -0.49% | 13.3만 |
|---|
| 2025.11.25 | ₩63,231 | ₩65,833 | ₩63,178 | ₩65,498 | +3.58% | 15.7만 |
|---|
| 2025.11.24 | ₩62,427 | ₩62,950 | ₩61,810 | ₩62,843 | +0.67% | 10.9만 |
|---|
| 2025.11.21 | ₩60,630 | ₩62,829 | ₩60,268 | ₩62,574 | +3.21% | 26.9만 |
|---|
| 2025.11.20 | ₩61,367 | ₩61,931 | ₩60,362 | ₩60,482 | -1.44% | 13만 |
|---|
| 2025.11.19 | ₩59,973 | ₩60,952 | ₩59,973 | ₩60,643 | +1.12% | 14.2만 |
|---|
| 2025.11.18 | ₩59,651 | ₩60,670 | ₩59,517 | ₩60,174 | +0.88% | 10.4만 |
|---|
| 2025.11.17 | ₩61,072 | ₩61,139 | ₩59,745 | ₩59,785 | -2.11% | 18.4만 |
|---|
| 2025.11.14 | ₩60,067 | ₩61,528 | ₩59,624 | ₩61,341 | +2.12% | 14.1만 |
|---|
| 2025.11.13 | ₩61,032 | ₩61,488 | ₩60,147 | ₩60,348 | -1.12% | 20.3만 |
|---|
| 2025.11.12 | ₩60,992 | ₩61,797 | ₩60,992 | ₩61,260 | +0.44% | 10.6만 |
|---|
| 2025.11.11 | ₩60,844 | ₩61,488 | ₩60,522 | ₩61,005 | +0.26% | 7.6만 |
|---|
| 2025.11.10 | ₩60,496 | ₩60,952 | ₩59,932 | ₩60,576 | +0.13% | 6.5만 |
|---|
| 2025.11.07 | ₩59,946 | ₩60,536 | ₩59,771 | ₩60,214 | +0.45% | 7.5만 |
|---|
| 2025.11.06 | ₩60,683 | ₩60,925 | ₩59,825 | ₩59,919 | -1.26% | 7만 |
|---|
| 2025.11.05 | ₩59,825 | ₩61,072 | ₩59,262 | ₩60,978 | +1.93% | 14.9만 |
|---|
| 2025.11.04 | ₩59,785 | ₩60,187 | ₩58,953 | ₩59,544 | -0.40% | 10.1만 |
|---|
| 2025.11.03 | ₩59,718 | ₩60,348 | ₩58,363 | ₩60,214 | +0.83% | 13만 |
|---|
| 2025.10.31 | ₩58,605 | ₩59,637 | ₩57,961 | ₩59,316 | +1.21% | 16.6만 |
|---|
| 2025.10.30 | ₩58,940 | ₩59,771 | ₩58,444 | ₩58,819 | -0.20% | 16.1만 |
|---|
| 2025.10.29 | ₩58,953 | ₩59,892 | ₩57,773 | ₩59,088 | +0.23% | 31.9만 |
|---|
| 2025.10.28 | ₩58,310 | ₩59,463 | ₩58,135 | ₩59,356 | +1.79% | 11.6만 |
|---|
| 2025.10.27 | ₩58,672 | ₩59,302 | ₩58,377 | ₩58,672 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩58,645 | ₩59,450 | ₩57,733 | ₩58,015 | -1.07% | 7.6만 |
|---|
| 2025.10.23 | ₩57,545 | ₩58,001 | ₩56,298 | ₩57,733 | +0.33% | 7.9만 |
|---|
| 2025.10.22 | ₩56,875 | ₩57,626 | ₩56,875 | ₩57,076 | +0.35% | 6.4만 |
|---|
| 2025.10.21 | ₩56,540 | ₩56,995 | ₩56,271 | ₩56,767 | +0.40% | 4.9만 |
|---|
| 2025.10.20 | ₩55,614 | ₩56,794 | ₩55,024 | ₩56,741 | +2.03% | 7.2만 |
|---|
| 2025.10.17 | ₩55,172 | ₩55,520 | ₩54,756 | ₩55,212 | +0.07% | 8.9만 |
|---|
| 2025.10.16 | ₩57,317 | ₩57,317 | ₩54,233 | ₩54,635 | -4.68% | 11만 |
|---|
| 2025.10.15 | ₩59,061 | ₩59,101 | ₩57,223 | ₩57,586 | -2.50% | 5.9만 |
|---|
| 2025.10.14 | ₩56,285 | ₩59,114 | ₩56,285 | ₩58,806 | +4.48% | 10.2만 |
|---|
| 2025.10.13 | ₩56,767 | ₩56,767 | ₩55,802 | ₩56,674 | -0.17% | 8.4만 |
|---|
| 2025.10.10 | ₩57,760 | ₩58,283 | ₩55,896 | ₩55,909 | -3.20% | 10.2만 |
|---|