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 | ₩69,425 | ₩69,425 | ₩68,768 | ₩68,956 | -0.68% | 17.8만 |
| 2026.10.08 | ₩68,446 | ₩69,787 | ₩68,392 | ₩69,626 | +1.72% | 22.8만 |
| 2026.10.07 | ₩68,969 | ₩69,211 | ₩68,339 | ₩68,714 | -0.37% | 33.5만 |
| 2026.10.06 | ₩70,257 | ₩70,552 | ₩69,868 | ₩69,895 | -0.52% | 17.9만 |
| 2026.10.05 | ₩70,377 | ₩70,512 | ₩69,720 | ₩70,109 | -0.38% | 30.4만 |
| 2026.10.02 | ₩70,002 | ₩70,619 | ₩69,881 | ₩70,538 | +0.77% | 25.9만 |
| 2026.10.01 | ₩68,285 | ₩69,626 | ₩67,681 | ₩69,479 | +1.75% | 29.5만 |
| 2026.09.30 | ₩69,278 | ₩71,062 | ₩68,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,661 |
| -0.89% |
| 27.6만 |
| 2026.09.29 | ₩69,693 | ₩69,801 | ₩68,781 | ₩69,130 | -0.81% | 21.7만 |
|---|
| 2026.09.28 | ₩70,096 | ₩70,284 | ₩69,492 | ₩69,600 | -0.71% | 20.4만 |
|---|
| 2026.09.25 | ₩70,217 | ₩70,592 | ₩69,908 | ₩70,257 | +0.06% | 42.1만 |
|---|
| 2026.09.24 | ₩69,197 | ₩70,096 | ₩68,755 | ₩69,881 | +0.99% | 24.3만 |
|---|
| 2026.09.23 | ₩70,096 | ₩70,431 | ₩68,915 | ₩68,996 | -1.57% | 41.6만 |
|---|
| 2026.09.22 | ₩71,705 | ₩71,813 | ₩70,149 | ₩70,176 | -2.13% | 34.4만 |
|---|
| 2026.09.21 | ₩71,853 | ₩72,524 | ₩70,954 | ₩71,129 | -1.01% | 52.2만 |
|---|
| 2026.09.18 | ₩71,625 | ₩72,483 | ₩71,263 | ₩71,907 | +0.39% | 46.5만 |
|---|
| 2026.09.17 | ₩72,336 | ₩72,497 | ₩71,611 | ₩72,027 | -0.43% | 16.5만 |
|---|
| 2026.09.16 | ₩72,242 | ₩72,456 | ₩70,418 | ₩71,665 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩71,920 | ₩72,524 | ₩71,585 | ₩72,188 | +0.37% | 28.7만 |
|---|
| 2026.09.14 | ₩71,799 | ₩72,470 | ₩71,585 | ₩71,947 | +0.21% | 23.8만 |
|---|
| 2026.09.11 | ₩72,282 | ₩72,443 | ₩71,169 | ₩71,799 | -0.67% | 34.2만 |
|---|
| 2026.09.10 | ₩71,558 | ₩72,389 | ₩70,874 | ₩71,987 | +0.60% | 22.9만 |
|---|
| 2026.09.09 | ₩71,759 | ₩72,282 | ₩71,021 | ₩71,813 | +0.07% | 21만 |
|---|
| 2026.09.08 | ₩72,899 | ₩73,020 | ₩72,336 | ₩72,389 | -0.70% | 18.8만 |
|---|
| 2026.09.04 | ₩72,483 | ₩73,342 | ₩72,483 | ₩72,966 | +0.67% | 21.9만 |
|---|
| 2026.09.03 | ₩72,805 | ₩73,033 | ₩72,228 | ₩72,845 | +0.06% | 22.8만 |
|---|
| 2026.09.02 | ₩71,222 | ₩72,805 | ₩71,115 | ₩72,202 | +1.37% | 20.6만 |
|---|
| 2026.09.01 | ₩71,504 | ₩72,041 | ₩70,471 | ₩70,686 | -1.14% | 24.2만 |
|---|
| 2026.08.31 | ₩72,188 | ₩72,416 | ₩71,397 | ₩71,598 | -0.82% | 22만 |
|---|
| 2026.08.28 | ₩72,524 | ₩72,778 | ₩72,041 | ₩72,175 | -0.48% | 15.1만 |
|---|
| 2026.08.27 | ₩72,188 | ₩72,456 | ₩71,424 | ₩72,255 | +0.09% | 21.6만 |
|---|
| 2026.08.26 | ₩72,376 | ₩72,926 | ₩72,376 | ₩72,631 | +0.35% | 20.3만 |
|---|
| 2026.08.25 | ₩73,127 | ₩73,208 | ₩71,839 | ₩72,269 | -1.17% | 24.4만 |
|---|
| 2026.08.24 | ₩74,307 | ₩74,307 | ₩72,872 | ₩73,127 | -1.59% | 28.4만 |
|---|
| 2026.08.21 | ₩75,126 | ₩75,287 | ₩73,798 | ₩73,865 | -1.68% | 19.1만 |
|---|
| 2026.08.20 | ₩74,522 | ₩75,099 | ₩74,334 | ₩74,683 | +0.22% | 18.5만 |
|---|
| 2026.08.19 | ₩76,386 | ₩76,400 | ₩74,683 | ₩74,831 | -2.04% | 26.6만 |
|---|
| 2026.08.18 | ₩77,325 | ₩77,553 | ₩75,930 | ₩76,051 | -1.65% | 28.4만 |
|---|
| 2026.08.17 | ₩77,218 | ₩77,594 | ₩76,708 | ₩77,071 | -0.19% | 36.7만 |
|---|
| 2026.08.14 | ₩77,916 | ₩78,305 | ₩77,097 | ₩77,218 | -0.90% | 16.7만 |
|---|
| 2026.08.13 | ₩77,929 | ₩78,264 | ₩77,594 | ₩77,862 | -0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩76,185 | ₩77,419 | ₩76,185 | ₩77,258 | +1.41% | 21.3만 |
|---|
| 2026.08.11 | ₩76,507 | ₩77,191 | ₩76,480 | ₩76,614 | +0.14% | 20.5만 |
|---|
| 2026.08.10 | ₩76,735 | ₩76,735 | ₩75,649 | ₩76,319 | -0.54% | 21.8만 |
|---|
| 2026.08.07 | ₩76,990 | ₩77,527 | ₩76,333 | ₩76,816 | -0.23% | 17.8만 |
|---|
| 2026.08.06 | ₩78,787 | ₩78,841 | ₩77,003 | ₩77,178 | -2.04% | 26.8만 |
|---|
| 2026.08.05 | ₩79,096 | ₩79,096 | ₩77,459 | ₩77,500 | -2.02% | 22.2만 |
|---|
| 2026.08.04 | ₩77,755 | ₩79,150 | ₩77,459 | ₩78,640 | +1.14% | 27.5만 |
|---|
| 2026.08.03 | ₩78,492 | ₩78,854 | ₩77,714 | ₩77,848 | -0.82% | 25.5만 |
|---|
| 2026.07.31 | ₩77,647 | ₩78,318 | ₩77,017 | ₩77,178 | -0.60% | 21.4만 |
|---|
| 2026.07.30 | ₩77,929 | ₩78,345 | ₩77,607 | ₩77,714 | -0.28% | 21.5만 |
|---|
| 2026.07.29 | ₩77,620 | ₩78,787 | ₩77,392 | ₩77,674 | +0.07% | 29.4만 |
|---|
| 2026.07.28 | ₩77,714 | ₩77,929 | ₩76,936 | ₩77,822 | +0.14% | 29.3만 |
|---|
| 2026.07.27 | ₩77,661 | ₩78,546 | ₩77,084 | ₩77,218 | -0.57% | 34.1만 |
|---|
| 2026.07.24 | ₩79,364 | ₩80,303 | ₩77,889 | ₩77,956 | -1.77% | 73.2만 |
|---|
| 2026.07.23 | ₩79,136 | ₩79,525 | ₩78,251 | ₩79,512 | +0.47% | 41.2만 |
|---|
| 2026.07.22 | ₩80,249 | ₩80,544 | ₩79,458 | ₩79,793 | -0.57% | 48.8만 |
|---|
| 2026.07.21 | ₩79,927 | ₩80,571 | ₩79,646 | ₩80,531 | +0.76% | 50.8만 |
|---|
| 2026.07.20 | ₩81,296 | ₩81,296 | ₩79,954 | ₩80,209 | -1.34% | 46.5만 |
|---|
| 2026.07.17 | ₩82,087 | ₩82,489 | ₩80,813 | ₩81,175 | -1.11% | 64만 |
|---|
| 2026.07.16 | ₩79,834 | ₩82,771 | ₩79,552 | ₩82,650 | +3.53% | 47만 |
|---|
| 2026.07.15 | ₩79,713 | ₩80,384 | ₩78,586 | ₩79,713 | 0.00% | 76.1만 |
|---|
| 2026.07.14 | ₩78,989 | ₩80,357 | ₩78,492 | ₩78,881 | -0.14% | 206.1만 |
|---|
| 2026.07.13 | ₩75,273 | ₩81,041 | ₩75,273 | ₩80,571 | +7.04% | 320.6만 |
|---|
| 2026.07.10 | ₩71,424 | ₩72,081 | ₩71,236 | ₩71,947 | +0.73% | 11만 |
|---|
| 2026.07.09 | ₩70,565 | ₩71,705 | ₩70,297 | ₩71,424 | +1.22% | 18.1만 |
|---|
| 2026.07.08 | ₩71,826 | ₩71,826 | ₩69,921 | ₩70,324 | -2.09% | 19.1만 |
|---|
| 2026.07.07 | ₩72,966 | ₩73,409 | ₩71,987 | ₩72,054 | -1.25% | 15.2만 |
|---|
| 2026.07.06 | ₩72,845 | ₩73,516 | ₩72,041 | ₩72,604 | -0.33% | 13.1만 |
|---|
| 2026.07.02 | ₩73,811 | ₩74,200 | ₩72,322 | ₩73,154 | -0.89% | 21.2만 |
|---|
| 2026.07.01 | ₩72,470 | ₩73,771 | ₩72,000 | ₩73,717 | +1.72% | 23.8만 |
|---|
| 2026.06.30 | ₩71,424 | ₩72,456 | ₩70,994 | ₩72,228 | +1.13% | 28.3만 |
|---|
| 2026.06.29 | ₩72,027 | ₩72,161 | ₩71,169 | ₩71,424 | -0.84% | 21.2만 |
|---|
| 2026.06.26 | ₩72,135 | ₩72,658 | ₩71,048 | ₩72,309 | +0.24% | 76.3만 |
|---|
| 2026.06.25 | ₩71,021 | ₩71,893 | ₩70,981 | ₩71,826 | +1.13% | 17.4만 |
|---|
| 2026.06.24 | ₩70,646 | ₩71,719 | ₩70,646 | ₩71,383 | +1.04% | 18.7만 |
|---|
| 2026.06.23 | ₩69,224 | ₩70,793 | ₩69,197 | ₩70,646 | +2.05% | 13.8만 |
|---|
| 2026.06.22 | ₩68,929 | ₩69,935 | ₩68,714 | ₩69,157 | +0.33% | 15.3만 |
|---|
| 2026.06.18 | ₩68,956 | ₩69,707 | ₩68,379 | ₩68,942 | -0.02% | 21.6만 |
|---|
| 2026.06.17 | ₩69,224 | ₩69,693 | ₩67,480 | ₩68,272 | -1.38% | 18만 |
|---|
| 2026.06.16 | ₩69,734 | ₩70,471 | ₩69,036 | ₩69,224 | -0.73% | 14.3만 |
|---|
| 2026.06.15 | ₩71,088 | ₩71,088 | ₩69,036 | ₩69,304 | -2.51% | 9.4만 |
|---|
| 2026.06.12 | ₩69,318 | ₩70,807 | ₩69,318 | ₩70,606 | +1.86% | 14만 |
|---|
| 2026.06.11 | ₩70,525 | ₩70,646 | ₩69,345 | ₩69,801 | -1.03% | 14.9만 |
|---|
| 2026.06.10 | ₩69,143 | ₩70,243 | ₩69,143 | ₩70,163 | +1.47% | 19.1만 |
|---|
| 2026.06.09 | ₩68,151 | ₩69,747 | ₩68,151 | ₩68,822 | +0.98% | 17.2만 |
|---|
| 2026.06.08 | ₩67,990 | ₩68,848 | ₩66,689 | ₩67,990 | 0.00% | 13.4만 |
|---|
| 2026.06.05 | ₩67,453 | ₩68,634 | ₩67,453 | ₩67,990 | +0.80% | 11.3만 |
|---|
| 2026.06.04 | ₩66,930 | ₩68,205 | ₩66,904 | ₩68,003 | +1.60% | 10.9만 |
|---|
| 2026.06.03 | ₩67,896 | ₩67,896 | ₩65,965 | ₩66,059 | -2.71% | 11.3만 |
|---|
| 2026.06.02 | ₩66,327 | ₩68,084 | ₩66,327 | ₩67,963 | +2.47% | 8.9만 |
|---|
| 2026.06.01 | ₩67,695 | ₩67,977 | ₩66,139 | ₩66,676 | -1.51% | 12.1만 |
|---|
| 2026.05.29 | ₩67,333 | ₩68,620 | ₩67,333 | ₩68,138 | +1.20% | 17.5만 |
|---|
| 2026.05.28 | ₩67,856 | ₩67,856 | ₩66,917 | ₩67,440 | -0.61% | 11.9만 |
|---|
| 2026.05.27 | ₩68,741 | ₩68,969 | ₩67,628 | ₩67,856 | -1.29% | 7.8만 |
|---|
| 2026.05.26 | ₩68,111 | ₩69,050 | ₩67,279 | ₩68,835 | +1.06% | 12.1만 |
|---|
| 2026.05.22 | ₩68,366 | ₩68,822 | ₩67,856 | ₩67,977 | -0.57% | 9만 |
|---|
| 2026.05.21 | ₩67,306 | ₩68,272 | ₩66,917 | ₩68,138 | +1.24% | 14.2만 |
|---|
| 2026.05.20 | ₩66,260 | ₩68,070 | ₩66,126 | ₩67,869 | +2.43% | 14.8만 |
|---|
| 2026.05.19 | ₩66,515 | ₩66,917 | ₩65,991 | ₩66,300 | -0.32% | 7만 |
|---|
| 2026.05.18 | ₩66,018 | ₩66,662 | ₩65,656 | ₩66,582 | +0.85% | 9.1만 |
|---|
| 2026.05.15 | ₩66,367 | ₩66,367 | ₩65,214 | ₩65,455 | -1.37% | 8.7만 |
|---|
| 2026.05.14 | ₩66,394 | ₩67,360 | ₩66,287 | ₩66,448 | +0.08% | 6.9만 |
|---|
| 2026.05.13 | ₩66,689 | ₩66,823 | ₩66,018 | ₩66,099 | -0.88% | 9.1만 |
|---|
| 2026.05.12 | ₩67,440 | ₩67,789 | ₩66,112 | ₩67,011 | -0.64% | 8.8만 |
|---|
| 2026.05.11 | ₩68,218 | ₩68,392 | ₩67,132 | ₩67,279 | -1.38% | 10.7만 |
|---|
| 2026.05.08 | ₩68,044 | ₩68,661 | ₩68,044 | ₩68,339 | +0.43% | 6.8만 |
|---|
| 2026.05.07 | ₩68,272 | ₩68,835 | ₩68,057 | ₩68,164 | -0.16% | 8.8만 |
|---|
| 2026.05.06 | ₩67,856 | ₩68,567 | ₩67,802 | ₩68,138 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩67,266 | ₩68,298 | ₩67,266 | ₩67,588 | +0.48% | 7.4만 |
|---|
| 2026.05.04 | ₩67,480 | ₩68,205 | ₩67,011 | ₩67,158 | -0.48% | 12만 |
|---|
| 2026.05.01 | ₩67,199 | ₩68,325 | ₩66,689 | ₩67,883 | +1.02% | 8.1만 |
|---|
| 2026.04.30 | ₩66,582 | ₩67,990 | ₩66,582 | ₩67,427 | +1.27% | 11.3만 |
|---|
| 2026.04.29 | ₩67,896 | ₩68,030 | ₩66,595 | ₩67,199 | -1.03% | 10.5만 |
|---|
| 2026.04.28 | ₩67,936 | ₩68,983 | ₩67,936 | ₩68,298 | +0.53% | 12.7만 |
|---|
| 2026.04.27 | ₩66,622 | ₩68,097 | ₩66,474 | ₩67,856 | +1.85% | 12.5만 |
|---|
| 2026.04.24 | ₩68,164 | ₩68,191 | ₩65,817 | ₩66,166 | -2.93% | 15.6만 |
|---|
| 2026.04.23 | ₩66,059 | ₩68,164 | ₩65,965 | ₩67,977 | +2.90% | 13.1만 |
|---|
| 2026.04.22 | ₩66,448 | ₩67,158 | ₩65,629 | ₩66,206 | -0.36% | 9.1만 |
|---|
| 2026.04.21 | ₩67,024 | ₩67,360 | ₩66,126 | ₩66,260 | -1.14% | 14.2만 |
|---|
| 2026.04.20 | ₩67,185 | ₩68,003 | ₩66,957 | ₩67,065 | -0.18% | 12.4만 |
|---|
| 2026.04.17 | ₩67,078 | ₩68,567 | ₩67,011 | ₩67,467 | +0.58% | 30.1만 |
|---|
| 2026.04.16 | ₩66,971 | ₩67,279 | ₩66,166 | ₩66,367 | -0.90% | 10.8만 |
|---|
| 2026.04.15 | ₩67,708 | ₩67,708 | ₩66,904 | ₩67,333 | -0.55% | 7.4만 |
|---|
| 2026.04.14 | ₩67,065 | ₩67,869 | ₩66,059 | ₩67,708 | +0.96% | 14만 |
|---|
| 2026.04.13 | ₩67,091 | ₩67,306 | ₩66,716 | ₩67,212 | +0.18% | 10만 |
|---|
| 2026.04.10 | ₩68,178 | ₩68,178 | ₩66,944 | ₩67,427 | -1.10% | 6.9만 |
|---|
| 2026.04.09 | ₩66,810 | ₩68,889 | ₩66,528 | ₩68,392 | +2.37% | 13.9만 |
|---|
| 2026.04.08 | ₩66,890 | ₩68,272 | ₩66,890 | ₩67,279 | +0.58% | 14.4만 |
|---|
| 2026.04.07 | ₩64,972 | ₩65,831 | ₩64,838 | ₩65,643 | +1.03% | 8.8만 |
|---|
| 2026.04.06 | ₩64,422 | ₩65,576 | ₩64,328 | ₩65,374 | +1.48% | 10.8만 |
|---|
| 2026.04.02 | ₩63,483 | ₩64,583 | ₩63,483 | ₩64,503 | +1.61% | 8.2만 |
|---|
| 2026.04.01 | ₩63,725 | ₩64,717 | ₩63,725 | ₩64,261 | +0.84% | 11.6만 |
|---|
| 2026.03.31 | ₩63,966 | ₩64,690 | ₩63,188 | ₩63,765 | -0.31% | 13만 |
|---|
| 2026.03.30 | ₩63,014 | ₩63,416 | ₩62,383 | ₩63,161 | +0.23% | 13.9만 |
|---|
| 2026.03.27 | ₩62,987 | ₩63,054 | ₩62,303 | ₩62,383 | -0.96% | 13만 |
|---|
| 2026.03.26 | ₩63,188 | ₩63,564 | ₩62,880 | ₩63,416 | +0.36% | 10.1만 |
|---|
| 2026.03.25 | ₩63,805 | ₩64,288 | ₩62,813 | ₩63,591 | -0.34% | 13.3만 |
|---|
| 2026.03.24 | ₩62,558 | ₩63,859 | ₩62,504 | ₩63,322 | +1.22% | 21.1만 |
|---|
| 2026.03.23 | ₩63,443 | ₩64,234 | ₩62,222 | ₩63,228 | -0.34% | 18.9만 |
|---|
| 2026.03.20 | ₩62,558 | ₩63,108 | ₩61,096 | ₩61,807 | -1.20% | 44.2만 |
|---|
| 2026.03.19 | ₩61,297 | ₩62,786 | ₩60,854 | ₩62,558 | +2.06% | 13만 |
|---|
| 2026.03.18 | ₩62,316 | ₩62,316 | ₩61,310 | ₩61,632 | -1.10% | 15.1만 |
|---|
| 2026.03.17 | ₩63,564 | ₩64,100 | ₩62,477 | ₩62,571 | -1.56% | 13.6만 |
|---|
| 2026.03.16 | ₩63,993 | ₩64,073 | ₩63,014 | ₩63,148 | -1.32% | 11.3만 |
|---|
| 2026.03.13 | ₩63,845 | ₩64,181 | ₩62,665 | ₩63,483 | -0.57% | 17만 |
|---|
| 2026.03.12 | ₩61,793 | ₩63,658 | ₩61,793 | ₩63,564 | +2.87% | 15.1만 |
|---|
| 2026.03.11 | ₩62,866 | ₩63,322 | ₩62,330 | ₩62,974 | +0.17% | 22.1만 |
|---|
| 2026.03.10 | ₩62,839 | ₩64,771 | ₩62,638 | ₩63,483 | +1.02% | 21.2만 |
|---|
| 2026.03.09 | ₩62,209 | ₩63,778 | ₩61,082 | ₩63,376 | +1.88% | 22.8만 |
|---|
| 2026.03.06 | ₩62,652 | ₩63,403 | ₩61,605 | ₩63,376 | +1.16% | 19.4만 |
|---|
| 2026.03.05 | ₩65,093 | ₩65,120 | ₩64,342 | ₩64,704 | -0.60% | 16만 |
|---|
| 2026.03.04 | ₩65,482 | ₩66,300 | ₩64,798 | ₩65,831 | +0.53% | 13.9만 |
|---|
| 2026.03.03 | ₩63,443 | ₩65,656 | ₩62,880 | ₩64,784 | +2.11% | 16.5만 |
|---|
| 2026.03.02 | ₩63,215 | ₩64,999 | ₩63,215 | ₩64,865 | +2.61% | 34만 |
|---|
| 2026.02.27 | ₩65,589 | ₩69,063 | ₩63,698 | ₩64,087 | -2.29% | 22.1만 |
|---|
| 2026.02.26 | ₩66,702 | ₩67,762 | ₩66,354 | ₩66,756 | +0.08% | 17.2만 |
|---|
| 2026.02.25 | ₩66,018 | ₩66,997 | ₩65,616 | ₩66,622 | +0.91% | 11만 |
|---|
| 2026.02.24 | ₩66,152 | ₩66,783 | ₩65,509 | ₩66,018 | -0.20% | 17.7만 |
|---|
| 2026.02.23 | ₩67,695 | ₩67,802 | ₩65,428 | ₩65,790 | -2.81% | 21만 |
|---|
| 2026.02.20 | ₩67,453 | ₩67,963 | ₩66,971 | ₩67,695 | +0.36% | 13.1만 |
|---|
| 2026.02.19 | ₩67,386 | ₩67,829 | ₩65,991 | ₩67,360 | -0.04% | 15.2만 |
|---|
| 2026.02.18 | ₩68,500 | ₩70,176 | ₩67,507 | ₩67,829 | -0.98% | 12.8만 |
|---|
| 2026.02.17 | ₩67,628 | ₩68,768 | ₩67,561 | ₩68,419 | +1.17% | 23.2만 |
|---|
| 2026.02.13 | ₩66,729 | ₩67,977 | ₩66,367 | ₩67,467 | +1.11% | 15.7만 |
|---|
| 2026.02.12 | ₩68,594 | ₩68,996 | ₩66,126 | ₩66,997 | -2.33% | 25.1만 |
|---|
| 2026.02.11 | ₩69,707 | ₩70,740 | ₩67,547 | ₩67,923 | -2.56% | 11.8만 |
|---|
| 2026.02.10 | ₩69,854 | ₩70,431 | ₩68,687 | ₩69,063 | -1.13% | 9.6만 |
|---|
| 2026.02.09 | ₩70,042 | ₩70,793 | ₩69,492 | ₩69,962 | -0.11% | 8.3만 |
|---|
| 2026.02.06 | ₩69,989 | ₩71,088 | ₩69,841 | ₩70,056 | +0.10% | 21.4만 |
|---|
| 2026.02.05 | ₩70,002 | ₩70,927 | ₩69,023 | ₩69,693 | -0.44% | 11.4만 |
|---|
| 2026.02.04 | ₩69,989 | ₩71,330 | ₩68,983 | ₩70,002 | +0.02% | 18.5만 |
|---|
| 2026.02.03 | ₩68,191 | ₩69,989 | ₩67,829 | ₩69,640 | +2.12% | 19.4만 |
|---|
| 2026.02.02 | ₩66,836 | ₩69,076 | ₩66,099 | ₩68,459 | +2.43% | 16.9만 |
|---|
| 2026.01.30 | ₩66,112 | ₩67,145 | ₩65,710 | ₩66,823 | +1.08% | 22.2만 |
|---|
| 2026.01.29 | ₩65,857 | ₩66,689 | ₩65,602 | ₩66,354 | +0.75% | 17.7만 |
|---|
| 2026.01.28 | ₩66,018 | ₩66,528 | ₩65,079 | ₩65,495 | -0.79% | 16.4만 |
|---|
| 2026.01.27 | ₩66,595 | ₩67,024 | ₩65,616 | ₩65,804 | -1.19% | 8.4만 |
|---|
| 2026.01.26 | ₩67,239 | ₩67,829 | ₩65,495 | ₩66,367 | -1.30% | 9.2만 |
|---|
| 2026.01.23 | ₩69,023 | ₩69,023 | ₩66,823 | ₩67,038 | -2.88% | 10.8만 |
|---|
| 2026.01.22 | ₩68,164 | ₩69,814 | ₩67,239 | ₩69,063 | +1.32% | 16.5만 |
|---|
| 2026.01.21 | ₩65,643 | ₩68,205 | ₩65,643 | ₩67,883 | +3.41% | 15만 |
|---|
| 2026.01.20 | ₩65,039 | ₩65,978 | ₩65,039 | ₩65,120 | +0.12% | 6.6만 |
|---|
| 2026.01.16 | ₩66,877 | ₩67,279 | ₩65,844 | ₩66,018 | -1.28% | 13.9만 |
|---|
| 2026.01.15 | ₩65,133 | ₩67,225 | ₩65,133 | ₩66,957 | +2.80% | 7.5만 |
|---|
| 2026.01.14 | ₩64,462 | ₩65,415 | ₩64,208 | ₩65,374 | +1.41% | 7.3만 |
|---|
| 2026.01.13 | ₩64,583 | ₩65,562 | ₩63,899 | ₩64,503 | -0.12% | 10.2만 |
|---|
| 2026.01.12 | ₩64,328 | ₩64,784 | ₩61,766 | ₩64,382 | +0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩65,589 | ₩65,938 | ₩64,704 | ₩64,731 | -1.31% | 6.4만 |
|---|
| 2026.01.08 | ₩63,845 | ₩66,072 | ₩63,845 | ₩65,562 | +2.69% | 8.8만 |
|---|
| 2026.01.07 | ₩64,261 | ₩65,120 | ₩63,510 | ₩64,315 | +0.08% | 11만 |
|---|
| 2026.01.06 | ₩63,510 | ₩64,597 | ₩63,014 | ₩64,462 | +1.50% | 10.6만 |
|---|
| 2026.01.05 | ₩63,054 | ₩64,784 | ₩63,054 | ₩63,805 | +1.19% | 11.4만 |
|---|
| 2026.01.02 | ₩63,617 | ₩63,805 | ₩62,518 | ₩63,242 | -0.59% | 18.5만 |
|---|
| 2025.12.31 | ₩63,376 | ₩63,684 | ₩62,719 | ₩63,537 | +0.25% | 17.6만 |
|---|
| 2025.12.30 | ₩64,342 | ₩64,382 | ₩63,121 | ₩63,228 | -1.73% | 11.5만 |
|---|
| 2025.12.29 | ₩64,449 | ₩64,851 | ₩64,181 | ₩64,288 | -0.25% | 7.6만 |
|---|
| 2025.12.26 | ₩64,878 | ₩65,281 | ₩64,422 | ₩64,798 | -0.12% | 6.7만 |
|---|
| 2025.12.24 | ₩65,267 | ₩65,844 | ₩64,865 | ₩64,932 | -0.51% | 4.4만 |
|---|
| 2025.12.23 | ₩65,227 | ₩66,126 | ₩65,227 | ₩65,388 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩66,716 | ₩67,185 | ₩65,428 | ₩65,602 | -1.67% | 10.9만 |
|---|
| 2025.12.19 | ₩67,279 | ₩67,869 | ₩65,978 | ₩66,716 | -0.84% | 32.8만 |
|---|
| 2025.12.18 | ₩67,333 | ₩67,883 | ₩66,689 | ₩67,480 | +0.22% | 13.8만 |
|---|
| 2025.12.17 | ₩66,541 | ₩67,427 | ₩66,541 | ₩66,716 | +0.26% | 11.7만 |
|---|
| 2025.12.16 | ₩67,212 | ₩67,319 | ₩66,541 | ₩66,662 | -0.82% | 12.9만 |
|---|
| 2025.12.15 | ₩66,689 | ₩67,319 | ₩65,683 | ₩67,038 | +0.52% | 20.3만 |
|---|
| 2025.12.12 | ₩67,065 | ₩67,172 | ₩66,045 | ₩66,166 | -1.34% | 16.6만 |
|---|
| 2025.12.11 | ₩66,890 | ₩67,440 | ₩66,233 | ₩66,890 | 0.00% | 16.2만 |
|---|
| 2025.12.10 | ₩64,570 | ₩67,467 | ₩64,570 | ₩66,796 | +3.45% | 23.9만 |
|---|
| 2025.12.09 | ₩64,221 | ₩65,549 | ₩64,221 | ₩64,597 | +0.58% | 11만 |
|---|
| 2025.12.08 | ₩64,315 | ₩64,945 | ₩63,859 | ₩64,503 | +0.29% | 11.7만 |
|---|
| 2025.12.05 | ₩64,529 | ₩64,744 | ₩64,020 | ₩64,140 | -0.60% | 11만 |
|---|
| 2025.12.04 | ₩66,018 | ₩66,434 | ₩65,173 | ₩65,361 | -1.00% | 9.9만 |
|---|
| 2025.12.03 | ₩65,455 | ₩66,501 | ₩65,294 | ₩66,273 | +1.25% | 17.8만 |
|---|
| 2025.12.02 | ₩65,214 | ₩65,535 | ₩64,516 | ₩65,133 | -0.12% | 14.3만 |
|---|
| 2025.12.01 | ₩64,194 | ₩65,133 | ₩64,194 | ₩64,771 | +0.90% | 11.4만 |
|---|
| 2025.11.28 | ₩64,704 | ₩64,798 | ₩63,644 | ₩64,516 | -0.29% | 14.4만 |
|---|
| 2025.11.26 | ₩65,254 | ₩65,428 | ₩64,704 | ₩64,932 | -0.49% | 13.3만 |
|---|
| 2025.11.25 | ₩63,242 | ₩65,844 | ₩63,188 | ₩65,509 | +3.58% | 15.7만 |
|---|
| 2025.11.24 | ₩62,437 | ₩62,960 | ₩61,820 | ₩62,853 | +0.67% | 10.9만 |
|---|
| 2025.11.21 | ₩60,640 | ₩62,839 | ₩60,278 | ₩62,585 | +3.21% | 26.9만 |
|---|
| 2025.11.20 | ₩61,377 | ₩61,941 | ₩60,371 | ₩60,492 | -1.44% | 13만 |
|---|
| 2025.11.19 | ₩59,982 | ₩60,962 | ₩59,982 | ₩60,653 | +1.12% | 14.2만 |
|---|
| 2025.11.18 | ₩59,661 | ₩60,680 | ₩59,526 | ₩60,184 | +0.88% | 10.4만 |
|---|
| 2025.11.17 | ₩61,082 | ₩61,149 | ₩59,754 | ₩59,795 | -2.11% | 18.4만 |
|---|
| 2025.11.14 | ₩60,076 | ₩61,538 | ₩59,634 | ₩61,351 | +2.12% | 14.1만 |
|---|
| 2025.11.13 | ₩61,042 | ₩61,498 | ₩60,157 | ₩60,358 | -1.12% | 20.3만 |
|---|
| 2025.11.12 | ₩61,002 | ₩61,807 | ₩61,002 | ₩61,270 | +0.44% | 10.6만 |
|---|
| 2025.11.11 | ₩60,854 | ₩61,498 | ₩60,532 | ₩61,015 | +0.26% | 7.6만 |
|---|
| 2025.11.10 | ₩60,506 | ₩60,962 | ₩59,942 | ₩60,586 | +0.13% | 6.5만 |
|---|
| 2025.11.07 | ₩59,956 | ₩60,546 | ₩59,781 | ₩60,224 | +0.45% | 7.5만 |
|---|
| 2025.11.06 | ₩60,693 | ₩60,935 | ₩59,835 | ₩59,929 | -1.26% | 7만 |
|---|
| 2025.11.05 | ₩59,835 | ₩61,082 | ₩59,272 | ₩60,988 | +1.93% | 14.9만 |
|---|
| 2025.11.04 | ₩59,795 | ₩60,197 | ₩58,963 | ₩59,553 | -0.40% | 10.1만 |
|---|
| 2025.11.03 | ₩59,728 | ₩60,358 | ₩58,373 | ₩60,224 | +0.83% | 13만 |
|---|
| 2025.10.31 | ₩58,614 | ₩59,647 | ₩57,971 | ₩59,325 | +1.21% | 16.6만 |
|---|
| 2025.10.30 | ₩58,950 | ₩59,781 | ₩58,453 | ₩58,829 | -0.20% | 16.1만 |
|---|
| 2025.10.29 | ₩58,963 | ₩59,902 | ₩57,783 | ₩59,097 | +0.23% | 31.9만 |
|---|
| 2025.10.28 | ₩58,319 | ₩59,473 | ₩58,145 | ₩59,365 | +1.79% | 11.6만 |
|---|
| 2025.10.27 | ₩58,681 | ₩59,312 | ₩58,386 | ₩58,681 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩58,655 | ₩59,459 | ₩57,743 | ₩58,024 | -1.07% | 7.6만 |
|---|
| 2025.10.23 | ₩57,555 | ₩58,011 | ₩56,307 | ₩57,743 | +0.33% | 7.9만 |
|---|
| 2025.10.22 | ₩56,884 | ₩57,635 | ₩56,884 | ₩57,085 | +0.35% | 6.4만 |
|---|
| 2025.10.21 | ₩56,549 | ₩57,005 | ₩56,281 | ₩56,777 | +0.40% | 4.9만 |
|---|
| 2025.10.20 | ₩55,623 | ₩56,804 | ₩55,033 | ₩56,750 | +2.03% | 7.2만 |
|---|
| 2025.10.17 | ₩55,181 | ₩55,529 | ₩54,765 | ₩55,221 | +0.07% | 8.9만 |
|---|
| 2025.10.16 | ₩57,327 | ₩57,327 | ₩54,242 | ₩54,644 | -4.68% | 11만 |
|---|
| 2025.10.15 | ₩59,070 | ₩59,111 | ₩57,233 | ₩57,595 | -2.50% | 5.9만 |
|---|
| 2025.10.14 | ₩56,294 | ₩59,124 | ₩56,294 | ₩58,816 | +4.48% | 10.2만 |
|---|
| 2025.10.13 | ₩56,777 | ₩56,777 | ₩55,811 | ₩56,683 | -0.17% | 8.4만 |
|---|
| 2025.10.10 | ₩57,769 | ₩58,292 | ₩55,905 | ₩55,918 | -3.20% | 10.2만 |
|---|