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 | ₩69,422 | ₩69,422 | ₩68,765 | ₩68,953 | -0.68% | 17.8만 |
| 2026.10.08 | ₩68,443 | ₩69,784 | ₩68,389 | ₩69,623 | +1.72% | 22.8만 |
| 2026.10.07 | ₩68,966 | ₩69,207 | ₩68,336 | ₩68,711 | -0.37% | 33.5만 |
| 2026.10.06 | ₩70,254 | ₩70,549 | ₩69,865 | ₩69,891 | -0.52% | 17.9만 |
| 2026.10.05 | ₩70,374 | ₩70,508 | ₩69,717 | ₩70,106 | -0.38% | 30.4만 |
| 2026.10.02 | ₩69,999 | ₩70,616 | ₩69,878 | ₩70,535 | +0.77% | 25.9만 |
| 2026.10.01 | ₩68,282 | ₩69,623 | ₩67,678 | ₩69,476 | +1.75% | 29.5만 |
| 2026.09.30 | ₩69,275 | ₩71,058 | ₩68,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,658 |
| -0.89% |
| 27.6만 |
| 2026.09.29 | ₩69,690 | ₩69,798 | ₩68,778 | ₩69,127 | -0.81% | 21.7만 |
|---|
| 2026.09.28 | ₩70,093 | ₩70,280 | ₩69,489 | ₩69,596 | -0.71% | 20.4만 |
|---|
| 2026.09.25 | ₩70,213 | ₩70,589 | ₩69,905 | ₩70,254 | +0.06% | 42.1만 |
|---|
| 2026.09.24 | ₩69,194 | ₩70,093 | ₩68,751 | ₩69,878 | +0.99% | 24.3만 |
|---|
| 2026.09.23 | ₩70,093 | ₩70,428 | ₩68,912 | ₩68,993 | -1.57% | 41.6만 |
|---|
| 2026.09.22 | ₩71,702 | ₩71,809 | ₩70,146 | ₩70,173 | -2.13% | 34.4만 |
|---|
| 2026.09.21 | ₩71,850 | ₩72,520 | ₩70,951 | ₩71,125 | -1.01% | 52.2만 |
|---|
| 2026.09.18 | ₩71,622 | ₩72,480 | ₩71,260 | ₩71,903 | +0.39% | 46.5만 |
|---|
| 2026.09.17 | ₩72,333 | ₩72,493 | ₩71,608 | ₩72,024 | -0.43% | 16.5만 |
|---|
| 2026.09.16 | ₩72,239 | ₩72,453 | ₩70,415 | ₩71,662 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩71,917 | ₩72,520 | ₩71,581 | ₩72,185 | +0.37% | 28.7만 |
|---|
| 2026.09.14 | ₩71,796 | ₩72,467 | ₩71,581 | ₩71,944 | +0.21% | 23.8만 |
|---|
| 2026.09.11 | ₩72,279 | ₩72,440 | ₩71,166 | ₩71,796 | -0.67% | 34.2만 |
|---|
| 2026.09.10 | ₩71,555 | ₩72,386 | ₩70,871 | ₩71,984 | +0.60% | 22.9만 |
|---|
| 2026.09.09 | ₩71,756 | ₩72,279 | ₩71,018 | ₩71,809 | +0.07% | 21만 |
|---|
| 2026.09.08 | ₩72,896 | ₩73,017 | ₩72,333 | ₩72,386 | -0.70% | 18.8만 |
|---|
| 2026.09.04 | ₩72,480 | ₩73,338 | ₩72,480 | ₩72,963 | +0.67% | 21.9만 |
|---|
| 2026.09.03 | ₩72,802 | ₩73,030 | ₩72,225 | ₩72,842 | +0.06% | 22.8만 |
|---|
| 2026.09.02 | ₩71,219 | ₩72,802 | ₩71,112 | ₩72,198 | +1.37% | 20.6만 |
|---|
| 2026.09.01 | ₩71,501 | ₩72,037 | ₩70,468 | ₩70,683 | -1.14% | 24.2만 |
|---|
| 2026.08.31 | ₩72,185 | ₩72,413 | ₩71,394 | ₩71,595 | -0.82% | 22만 |
|---|
| 2026.08.28 | ₩72,520 | ₩72,775 | ₩72,037 | ₩72,172 | -0.48% | 15.1만 |
|---|
| 2026.08.27 | ₩72,185 | ₩72,453 | ₩71,420 | ₩72,252 | +0.09% | 21.6만 |
|---|
| 2026.08.26 | ₩72,373 | ₩72,923 | ₩72,373 | ₩72,628 | +0.35% | 20.3만 |
|---|
| 2026.08.25 | ₩73,124 | ₩73,204 | ₩71,836 | ₩72,265 | -1.17% | 24.4만 |
|---|
| 2026.08.24 | ₩74,304 | ₩74,304 | ₩72,869 | ₩73,124 | -1.59% | 28.4만 |
|---|
| 2026.08.21 | ₩75,122 | ₩75,283 | ₩73,794 | ₩73,862 | -1.68% | 19.1만 |
|---|
| 2026.08.20 | ₩74,519 | ₩75,095 | ₩74,331 | ₩74,680 | +0.22% | 18.5만 |
|---|
| 2026.08.19 | ₩76,383 | ₩76,396 | ₩74,680 | ₩74,827 | -2.04% | 26.6만 |
|---|
| 2026.08.18 | ₩77,322 | ₩77,550 | ₩75,927 | ₩76,048 | -1.65% | 28.4만 |
|---|
| 2026.08.17 | ₩77,215 | ₩77,590 | ₩76,705 | ₩77,067 | -0.19% | 36.7만 |
|---|
| 2026.08.14 | ₩77,912 | ₩78,301 | ₩77,094 | ₩77,215 | -0.90% | 16.7만 |
|---|
| 2026.08.13 | ₩77,925 | ₩78,261 | ₩77,590 | ₩77,858 | -0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩76,182 | ₩77,416 | ₩76,182 | ₩77,255 | +1.41% | 21.3만 |
|---|
| 2026.08.11 | ₩76,504 | ₩77,188 | ₩76,477 | ₩76,611 | +0.14% | 20.5만 |
|---|
| 2026.08.10 | ₩76,732 | ₩76,732 | ₩75,645 | ₩76,316 | -0.54% | 21.8만 |
|---|
| 2026.08.07 | ₩76,987 | ₩77,523 | ₩76,329 | ₩76,812 | -0.23% | 17.8만 |
|---|
| 2026.08.06 | ₩78,784 | ₩78,837 | ₩77,000 | ₩77,174 | -2.04% | 26.8만 |
|---|
| 2026.08.05 | ₩79,092 | ₩79,092 | ₩77,456 | ₩77,496 | -2.02% | 22.2만 |
|---|
| 2026.08.04 | ₩77,751 | ₩79,146 | ₩77,456 | ₩78,636 | +1.14% | 27.5만 |
|---|
| 2026.08.03 | ₩78,489 | ₩78,851 | ₩77,711 | ₩77,845 | -0.82% | 25.5만 |
|---|
| 2026.07.31 | ₩77,644 | ₩78,314 | ₩77,013 | ₩77,174 | -0.60% | 21.4만 |
|---|
| 2026.07.30 | ₩77,925 | ₩78,341 | ₩77,604 | ₩77,711 | -0.28% | 21.5만 |
|---|
| 2026.07.29 | ₩77,617 | ₩78,784 | ₩77,389 | ₩77,671 | +0.07% | 29.4만 |
|---|
| 2026.07.28 | ₩77,711 | ₩77,925 | ₩76,933 | ₩77,818 | +0.14% | 29.3만 |
|---|
| 2026.07.27 | ₩77,657 | ₩78,542 | ₩77,080 | ₩77,215 | -0.57% | 34.1만 |
|---|
| 2026.07.24 | ₩79,361 | ₩80,299 | ₩77,885 | ₩77,952 | -1.77% | 73.2만 |
|---|
| 2026.07.23 | ₩79,133 | ₩79,522 | ₩78,247 | ₩79,508 | +0.47% | 41.2만 |
|---|
| 2026.07.22 | ₩80,246 | ₩80,541 | ₩79,454 | ₩79,790 | -0.57% | 48.8만 |
|---|
| 2026.07.21 | ₩79,924 | ₩80,568 | ₩79,642 | ₩80,527 | +0.76% | 50.8만 |
|---|
| 2026.07.20 | ₩81,292 | ₩81,292 | ₩79,951 | ₩80,206 | -1.34% | 46.5만 |
|---|
| 2026.07.17 | ₩82,083 | ₩82,486 | ₩80,809 | ₩81,171 | -1.11% | 64만 |
|---|
| 2026.07.16 | ₩79,830 | ₩82,767 | ₩79,548 | ₩82,647 | +3.53% | 47만 |
|---|
| 2026.07.15 | ₩79,709 | ₩80,380 | ₩78,583 | ₩79,709 | 0.00% | 76.1만 |
|---|
| 2026.07.14 | ₩78,985 | ₩80,353 | ₩78,489 | ₩78,878 | -0.14% | 206.1만 |
|---|
| 2026.07.13 | ₩75,270 | ₩81,037 | ₩75,270 | ₩80,568 | +7.04% | 320.6만 |
|---|
| 2026.07.10 | ₩71,420 | ₩72,078 | ₩71,233 | ₩71,944 | +0.73% | 11만 |
|---|
| 2026.07.09 | ₩70,562 | ₩71,702 | ₩70,294 | ₩71,420 | +1.22% | 18.1만 |
|---|
| 2026.07.08 | ₩71,823 | ₩71,823 | ₩69,918 | ₩70,321 | -2.09% | 19.1만 |
|---|
| 2026.07.07 | ₩72,963 | ₩73,406 | ₩71,984 | ₩72,051 | -1.25% | 15.2만 |
|---|
| 2026.07.06 | ₩72,842 | ₩73,513 | ₩72,037 | ₩72,601 | -0.33% | 13.1만 |
|---|
| 2026.07.02 | ₩73,808 | ₩74,197 | ₩72,319 | ₩73,151 | -0.89% | 21.2만 |
|---|
| 2026.07.01 | ₩72,467 | ₩73,768 | ₩71,997 | ₩73,714 | +1.72% | 23.8만 |
|---|
| 2026.06.30 | ₩71,420 | ₩72,453 | ₩70,991 | ₩72,225 | +1.13% | 28.3만 |
|---|
| 2026.06.29 | ₩72,024 | ₩72,158 | ₩71,166 | ₩71,420 | -0.84% | 21.2만 |
|---|
| 2026.06.26 | ₩72,131 | ₩72,654 | ₩71,045 | ₩72,306 | +0.24% | 76.3만 |
|---|
| 2026.06.25 | ₩71,018 | ₩71,890 | ₩70,978 | ₩71,823 | +1.13% | 17.4만 |
|---|
| 2026.06.24 | ₩70,643 | ₩71,716 | ₩70,643 | ₩71,380 | +1.04% | 18.7만 |
|---|
| 2026.06.23 | ₩69,221 | ₩70,790 | ₩69,194 | ₩70,643 | +2.05% | 13.8만 |
|---|
| 2026.06.22 | ₩68,926 | ₩69,932 | ₩68,711 | ₩69,154 | +0.33% | 15.3만 |
|---|
| 2026.06.18 | ₩68,953 | ₩69,704 | ₩68,376 | ₩68,939 | -0.02% | 21.6만 |
|---|
| 2026.06.17 | ₩69,221 | ₩69,690 | ₩67,477 | ₩68,269 | -1.38% | 18만 |
|---|
| 2026.06.16 | ₩69,731 | ₩70,468 | ₩69,033 | ₩69,221 | -0.73% | 14.3만 |
|---|
| 2026.06.15 | ₩71,085 | ₩71,085 | ₩69,033 | ₩69,301 | -2.51% | 9.4만 |
|---|
| 2026.06.12 | ₩69,315 | ₩70,804 | ₩69,315 | ₩70,602 | +1.86% | 14만 |
|---|
| 2026.06.11 | ₩70,522 | ₩70,643 | ₩69,342 | ₩69,798 | -1.03% | 14.9만 |
|---|
| 2026.06.10 | ₩69,140 | ₩70,240 | ₩69,140 | ₩70,160 | +1.47% | 19.1만 |
|---|
| 2026.06.09 | ₩68,148 | ₩69,744 | ₩68,148 | ₩68,819 | +0.98% | 17.2만 |
|---|
| 2026.06.08 | ₩67,987 | ₩68,845 | ₩66,686 | ₩67,987 | 0.00% | 13.4만 |
|---|
| 2026.06.05 | ₩67,450 | ₩68,631 | ₩67,450 | ₩67,987 | +0.80% | 11.3만 |
|---|
| 2026.06.04 | ₩66,927 | ₩68,202 | ₩66,901 | ₩68,000 | +1.60% | 10.9만 |
|---|
| 2026.06.03 | ₩67,893 | ₩67,893 | ₩65,962 | ₩66,056 | -2.71% | 11.3만 |
|---|
| 2026.06.02 | ₩66,324 | ₩68,081 | ₩66,324 | ₩67,960 | +2.47% | 8.9만 |
|---|
| 2026.06.01 | ₩67,692 | ₩67,974 | ₩66,136 | ₩66,673 | -1.51% | 12.1만 |
|---|
| 2026.05.29 | ₩67,330 | ₩68,617 | ₩67,330 | ₩68,134 | +1.20% | 17.5만 |
|---|
| 2026.05.28 | ₩67,853 | ₩67,853 | ₩66,914 | ₩67,437 | -0.61% | 11.9만 |
|---|
| 2026.05.27 | ₩68,738 | ₩68,966 | ₩67,625 | ₩67,853 | -1.29% | 7.8만 |
|---|
| 2026.05.26 | ₩68,108 | ₩69,047 | ₩67,276 | ₩68,832 | +1.06% | 12.1만 |
|---|
| 2026.05.22 | ₩68,362 | ₩68,819 | ₩67,853 | ₩67,974 | -0.57% | 9만 |
|---|
| 2026.05.21 | ₩67,303 | ₩68,269 | ₩66,914 | ₩68,134 | +1.24% | 14.2만 |
|---|
| 2026.05.20 | ₩66,257 | ₩68,067 | ₩66,123 | ₩67,866 | +2.43% | 14.8만 |
|---|
| 2026.05.19 | ₩66,512 | ₩66,914 | ₩65,989 | ₩66,297 | -0.32% | 7만 |
|---|
| 2026.05.18 | ₩66,015 | ₩66,659 | ₩65,653 | ₩66,579 | +0.85% | 9.1만 |
|---|
| 2026.05.15 | ₩66,364 | ₩66,364 | ₩65,211 | ₩65,452 | -1.37% | 8.7만 |
|---|
| 2026.05.14 | ₩66,391 | ₩67,357 | ₩66,284 | ₩66,445 | +0.08% | 6.9만 |
|---|
| 2026.05.13 | ₩66,686 | ₩66,820 | ₩66,015 | ₩66,096 | -0.88% | 9.1만 |
|---|
| 2026.05.12 | ₩67,437 | ₩67,786 | ₩66,109 | ₩67,008 | -0.64% | 8.8만 |
|---|
| 2026.05.11 | ₩68,215 | ₩68,389 | ₩67,129 | ₩67,276 | -1.38% | 10.7만 |
|---|
| 2026.05.08 | ₩68,041 | ₩68,658 | ₩68,041 | ₩68,336 | +0.43% | 6.8만 |
|---|
| 2026.05.07 | ₩68,269 | ₩68,832 | ₩68,054 | ₩68,161 | -0.16% | 8.8만 |
|---|
| 2026.05.06 | ₩67,853 | ₩68,564 | ₩67,799 | ₩68,134 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩67,263 | ₩68,295 | ₩67,263 | ₩67,585 | +0.48% | 7.4만 |
|---|
| 2026.05.04 | ₩67,477 | ₩68,202 | ₩67,008 | ₩67,155 | -0.48% | 12만 |
|---|
| 2026.05.01 | ₩67,196 | ₩68,322 | ₩66,686 | ₩67,880 | +1.02% | 8.1만 |
|---|
| 2026.04.30 | ₩66,579 | ₩67,987 | ₩66,579 | ₩67,424 | +1.27% | 11.3만 |
|---|
| 2026.04.29 | ₩67,893 | ₩68,027 | ₩66,592 | ₩67,196 | -1.03% | 10.5만 |
|---|
| 2026.04.28 | ₩67,933 | ₩68,979 | ₩67,933 | ₩68,295 | +0.53% | 12.7만 |
|---|
| 2026.04.27 | ₩66,619 | ₩68,094 | ₩66,471 | ₩67,853 | +1.85% | 12.5만 |
|---|
| 2026.04.24 | ₩68,161 | ₩68,188 | ₩65,814 | ₩66,163 | -2.93% | 15.6만 |
|---|
| 2026.04.23 | ₩66,056 | ₩68,161 | ₩65,962 | ₩67,974 | +2.90% | 13.1만 |
|---|
| 2026.04.22 | ₩66,445 | ₩67,155 | ₩65,626 | ₩66,203 | -0.36% | 9.1만 |
|---|
| 2026.04.21 | ₩67,021 | ₩67,357 | ₩66,123 | ₩66,257 | -1.14% | 14.2만 |
|---|
| 2026.04.20 | ₩67,182 | ₩68,000 | ₩66,954 | ₩67,062 | -0.18% | 12.4만 |
|---|
| 2026.04.17 | ₩67,075 | ₩68,564 | ₩67,008 | ₩67,464 | +0.58% | 30.1만 |
|---|
| 2026.04.16 | ₩66,968 | ₩67,276 | ₩66,163 | ₩66,364 | -0.90% | 10.8만 |
|---|
| 2026.04.15 | ₩67,705 | ₩67,705 | ₩66,901 | ₩67,330 | -0.55% | 7.4만 |
|---|
| 2026.04.14 | ₩67,062 | ₩67,866 | ₩66,056 | ₩67,705 | +0.96% | 14만 |
|---|
| 2026.04.13 | ₩67,088 | ₩67,303 | ₩66,713 | ₩67,209 | +0.18% | 10만 |
|---|
| 2026.04.10 | ₩68,175 | ₩68,175 | ₩66,941 | ₩67,424 | -1.10% | 6.9만 |
|---|
| 2026.04.09 | ₩66,807 | ₩68,886 | ₩66,525 | ₩68,389 | +2.37% | 13.9만 |
|---|
| 2026.04.08 | ₩66,887 | ₩68,269 | ₩66,887 | ₩67,276 | +0.58% | 14.4만 |
|---|
| 2026.04.07 | ₩64,969 | ₩65,828 | ₩64,835 | ₩65,640 | +1.03% | 8.8만 |
|---|
| 2026.04.06 | ₩64,419 | ₩65,573 | ₩64,325 | ₩65,372 | +1.48% | 10.8만 |
|---|
| 2026.04.02 | ₩63,480 | ₩64,580 | ₩63,480 | ₩64,500 | +1.61% | 8.2만 |
|---|
| 2026.04.01 | ₩63,722 | ₩64,714 | ₩63,722 | ₩64,258 | +0.84% | 11.6만 |
|---|
| 2026.03.31 | ₩63,963 | ₩64,688 | ₩63,185 | ₩63,762 | -0.31% | 13만 |
|---|
| 2026.03.30 | ₩63,011 | ₩63,413 | ₩62,381 | ₩63,159 | +0.23% | 13.9만 |
|---|
| 2026.03.27 | ₩62,984 | ₩63,051 | ₩62,300 | ₩62,381 | -0.96% | 13만 |
|---|
| 2026.03.26 | ₩63,185 | ₩63,561 | ₩62,877 | ₩63,413 | +0.36% | 10.1만 |
|---|
| 2026.03.25 | ₩63,802 | ₩64,285 | ₩62,810 | ₩63,588 | -0.34% | 13.3만 |
|---|
| 2026.03.24 | ₩62,555 | ₩63,856 | ₩62,501 | ₩63,319 | +1.22% | 21.1만 |
|---|
| 2026.03.23 | ₩63,440 | ₩64,232 | ₩62,220 | ₩63,226 | -0.34% | 18.9만 |
|---|
| 2026.03.20 | ₩62,555 | ₩63,105 | ₩61,093 | ₩61,804 | -1.20% | 44.2만 |
|---|
| 2026.03.19 | ₩61,294 | ₩62,783 | ₩60,852 | ₩62,555 | +2.06% | 13만 |
|---|
| 2026.03.18 | ₩62,314 | ₩62,314 | ₩61,308 | ₩61,630 | -1.10% | 15.1만 |
|---|
| 2026.03.17 | ₩63,561 | ₩64,097 | ₩62,474 | ₩62,568 | -1.56% | 13.6만 |
|---|
| 2026.03.16 | ₩63,990 | ₩64,071 | ₩63,011 | ₩63,145 | -1.32% | 11.3만 |
|---|
| 2026.03.13 | ₩63,843 | ₩64,178 | ₩62,662 | ₩63,480 | -0.57% | 17만 |
|---|
| 2026.03.12 | ₩61,790 | ₩63,655 | ₩61,790 | ₩63,561 | +2.87% | 15.1만 |
|---|
| 2026.03.11 | ₩62,863 | ₩63,319 | ₩62,327 | ₩62,971 | +0.17% | 22.1만 |
|---|
| 2026.03.10 | ₩62,837 | ₩64,768 | ₩62,635 | ₩63,480 | +1.02% | 21.2만 |
|---|
| 2026.03.09 | ₩62,206 | ₩63,775 | ₩61,080 | ₩63,373 | +1.88% | 22.8만 |
|---|
| 2026.03.06 | ₩62,649 | ₩63,400 | ₩61,603 | ₩63,373 | +1.16% | 19.4만 |
|---|
| 2026.03.05 | ₩65,090 | ₩65,117 | ₩64,339 | ₩64,701 | -0.60% | 16만 |
|---|
| 2026.03.04 | ₩65,479 | ₩66,297 | ₩64,795 | ₩65,828 | +0.53% | 13.9만 |
|---|
| 2026.03.03 | ₩63,440 | ₩65,653 | ₩62,877 | ₩64,781 | +2.11% | 16.5만 |
|---|
| 2026.03.02 | ₩63,212 | ₩64,996 | ₩63,212 | ₩64,862 | +2.61% | 34만 |
|---|
| 2026.02.27 | ₩65,586 | ₩69,060 | ₩63,695 | ₩64,084 | -2.29% | 22.1만 |
|---|
| 2026.02.26 | ₩66,699 | ₩67,759 | ₩66,351 | ₩66,753 | +0.08% | 17.2만 |
|---|
| 2026.02.25 | ₩66,015 | ₩66,994 | ₩65,613 | ₩66,619 | +0.91% | 11만 |
|---|
| 2026.02.24 | ₩66,149 | ₩66,780 | ₩65,506 | ₩66,015 | -0.20% | 17.7만 |
|---|
| 2026.02.23 | ₩67,692 | ₩67,799 | ₩65,425 | ₩65,787 | -2.81% | 21만 |
|---|
| 2026.02.20 | ₩67,450 | ₩67,960 | ₩66,968 | ₩67,692 | +0.36% | 13.1만 |
|---|
| 2026.02.19 | ₩67,383 | ₩67,826 | ₩65,989 | ₩67,357 | -0.04% | 15.2만 |
|---|
| 2026.02.18 | ₩68,497 | ₩70,173 | ₩67,504 | ₩67,826 | -0.98% | 12.8만 |
|---|
| 2026.02.17 | ₩67,625 | ₩68,765 | ₩67,558 | ₩68,416 | +1.17% | 23.2만 |
|---|
| 2026.02.13 | ₩66,726 | ₩67,974 | ₩66,364 | ₩67,464 | +1.11% | 15.7만 |
|---|
| 2026.02.12 | ₩68,591 | ₩68,993 | ₩66,123 | ₩66,994 | -2.33% | 25.1만 |
|---|
| 2026.02.11 | ₩69,704 | ₩70,736 | ₩67,544 | ₩67,920 | -2.56% | 11.8만 |
|---|
| 2026.02.10 | ₩69,851 | ₩70,428 | ₩68,684 | ₩69,060 | -1.13% | 9.6만 |
|---|
| 2026.02.09 | ₩70,039 | ₩70,790 | ₩69,489 | ₩69,959 | -0.11% | 8.3만 |
|---|
| 2026.02.06 | ₩69,985 | ₩71,085 | ₩69,838 | ₩70,052 | +0.10% | 21.4만 |
|---|
| 2026.02.05 | ₩69,999 | ₩70,924 | ₩69,020 | ₩69,690 | -0.44% | 11.4만 |
|---|
| 2026.02.04 | ₩69,985 | ₩71,327 | ₩68,979 | ₩69,999 | +0.02% | 18.5만 |
|---|
| 2026.02.03 | ₩68,188 | ₩69,985 | ₩67,826 | ₩69,637 | +2.12% | 19.4만 |
|---|
| 2026.02.02 | ₩66,833 | ₩69,073 | ₩66,096 | ₩68,456 | +2.43% | 16.9만 |
|---|
| 2026.01.30 | ₩66,109 | ₩67,142 | ₩65,707 | ₩66,820 | +1.08% | 22.2만 |
|---|
| 2026.01.29 | ₩65,854 | ₩66,686 | ₩65,600 | ₩66,351 | +0.75% | 17.7만 |
|---|
| 2026.01.28 | ₩66,015 | ₩66,525 | ₩65,076 | ₩65,492 | -0.79% | 16.4만 |
|---|
| 2026.01.27 | ₩66,592 | ₩67,021 | ₩65,613 | ₩65,801 | -1.19% | 8.4만 |
|---|
| 2026.01.26 | ₩67,236 | ₩67,826 | ₩65,492 | ₩66,364 | -1.30% | 9.2만 |
|---|
| 2026.01.23 | ₩69,020 | ₩69,020 | ₩66,820 | ₩67,035 | -2.88% | 10.8만 |
|---|
| 2026.01.22 | ₩68,161 | ₩69,811 | ₩67,236 | ₩69,060 | +1.32% | 16.5만 |
|---|
| 2026.01.21 | ₩65,640 | ₩68,202 | ₩65,640 | ₩67,880 | +3.41% | 15만 |
|---|
| 2026.01.20 | ₩65,036 | ₩65,975 | ₩65,036 | ₩65,117 | +0.12% | 6.6만 |
|---|
| 2026.01.16 | ₩66,874 | ₩67,276 | ₩65,841 | ₩66,015 | -1.28% | 13.9만 |
|---|
| 2026.01.15 | ₩65,130 | ₩67,222 | ₩65,130 | ₩66,954 | +2.80% | 7.5만 |
|---|
| 2026.01.14 | ₩64,460 | ₩65,412 | ₩64,205 | ₩65,372 | +1.41% | 7.3만 |
|---|
| 2026.01.13 | ₩64,580 | ₩65,559 | ₩63,896 | ₩64,500 | -0.12% | 10.2만 |
|---|
| 2026.01.12 | ₩64,325 | ₩64,781 | ₩61,764 | ₩64,379 | +0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩65,586 | ₩65,935 | ₩64,701 | ₩64,728 | -1.31% | 6.4만 |
|---|
| 2026.01.08 | ₩63,843 | ₩66,069 | ₩63,843 | ₩65,559 | +2.69% | 8.8만 |
|---|
| 2026.01.07 | ₩64,258 | ₩65,117 | ₩63,507 | ₩64,312 | +0.08% | 11만 |
|---|
| 2026.01.06 | ₩63,507 | ₩64,594 | ₩63,011 | ₩64,460 | +1.50% | 10.6만 |
|---|
| 2026.01.05 | ₩63,051 | ₩64,781 | ₩63,051 | ₩63,802 | +1.19% | 11.4만 |
|---|
| 2026.01.02 | ₩63,615 | ₩63,802 | ₩62,515 | ₩63,239 | -0.59% | 18.5만 |
|---|
| 2025.12.31 | ₩63,373 | ₩63,682 | ₩62,716 | ₩63,534 | +0.25% | 17.6만 |
|---|
| 2025.12.30 | ₩64,339 | ₩64,379 | ₩63,118 | ₩63,226 | -1.73% | 11.5만 |
|---|
| 2025.12.29 | ₩64,446 | ₩64,848 | ₩64,178 | ₩64,285 | -0.25% | 7.6만 |
|---|
| 2025.12.26 | ₩64,875 | ₩65,278 | ₩64,419 | ₩64,795 | -0.12% | 6.7만 |
|---|
| 2025.12.24 | ₩65,264 | ₩65,841 | ₩64,862 | ₩64,929 | -0.51% | 4.4만 |
|---|
| 2025.12.23 | ₩65,224 | ₩66,123 | ₩65,224 | ₩65,385 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩66,713 | ₩67,182 | ₩65,425 | ₩65,600 | -1.67% | 10.9만 |
|---|
| 2025.12.19 | ₩67,276 | ₩67,866 | ₩65,975 | ₩66,713 | -0.84% | 32.8만 |
|---|
| 2025.12.18 | ₩67,330 | ₩67,880 | ₩66,686 | ₩67,477 | +0.22% | 13.8만 |
|---|
| 2025.12.17 | ₩66,538 | ₩67,424 | ₩66,538 | ₩66,713 | +0.26% | 11.7만 |
|---|
| 2025.12.16 | ₩67,209 | ₩67,316 | ₩66,538 | ₩66,659 | -0.82% | 12.9만 |
|---|
| 2025.12.15 | ₩66,686 | ₩67,316 | ₩65,680 | ₩67,035 | +0.52% | 20.3만 |
|---|
| 2025.12.12 | ₩67,062 | ₩67,169 | ₩66,042 | ₩66,163 | -1.34% | 16.6만 |
|---|
| 2025.12.11 | ₩66,887 | ₩67,437 | ₩66,230 | ₩66,887 | 0.00% | 16.2만 |
|---|
| 2025.12.10 | ₩64,567 | ₩67,464 | ₩64,567 | ₩66,793 | +3.45% | 23.9만 |
|---|
| 2025.12.09 | ₩64,218 | ₩65,546 | ₩64,218 | ₩64,594 | +0.58% | 11만 |
|---|
| 2025.12.08 | ₩64,312 | ₩64,942 | ₩63,856 | ₩64,500 | +0.29% | 11.7만 |
|---|
| 2025.12.05 | ₩64,527 | ₩64,741 | ₩64,017 | ₩64,138 | -0.60% | 11만 |
|---|
| 2025.12.04 | ₩66,015 | ₩66,431 | ₩65,170 | ₩65,358 | -1.00% | 9.9만 |
|---|
| 2025.12.03 | ₩65,452 | ₩66,498 | ₩65,291 | ₩66,270 | +1.25% | 17.8만 |
|---|
| 2025.12.02 | ₩65,211 | ₩65,532 | ₩64,513 | ₩65,130 | -0.12% | 14.3만 |
|---|
| 2025.12.01 | ₩64,191 | ₩65,130 | ₩64,191 | ₩64,768 | +0.90% | 11.4만 |
|---|
| 2025.11.28 | ₩64,701 | ₩64,795 | ₩63,641 | ₩64,513 | -0.29% | 14.4만 |
|---|
| 2025.11.26 | ₩65,251 | ₩65,425 | ₩64,701 | ₩64,929 | -0.49% | 13.3만 |
|---|
| 2025.11.25 | ₩63,239 | ₩65,841 | ₩63,185 | ₩65,506 | +3.58% | 15.7만 |
|---|
| 2025.11.24 | ₩62,434 | ₩62,957 | ₩61,817 | ₩62,850 | +0.67% | 10.9만 |
|---|
| 2025.11.21 | ₩60,637 | ₩62,837 | ₩60,275 | ₩62,582 | +3.21% | 26.9만 |
|---|
| 2025.11.20 | ₩61,375 | ₩61,938 | ₩60,369 | ₩60,489 | -1.44% | 13만 |
|---|
| 2025.11.19 | ₩59,980 | ₩60,959 | ₩59,980 | ₩60,650 | +1.12% | 14.2만 |
|---|
| 2025.11.18 | ₩59,658 | ₩60,677 | ₩59,524 | ₩60,181 | +0.88% | 10.4만 |
|---|
| 2025.11.17 | ₩61,080 | ₩61,147 | ₩59,752 | ₩59,792 | -2.11% | 18.4만 |
|---|
| 2025.11.14 | ₩60,074 | ₩61,536 | ₩59,631 | ₩61,348 | +2.12% | 14.1만 |
|---|
| 2025.11.13 | ₩61,039 | ₩61,495 | ₩60,154 | ₩60,355 | -1.12% | 20.3만 |
|---|
| 2025.11.12 | ₩60,999 | ₩61,804 | ₩60,999 | ₩61,267 | +0.44% | 10.6만 |
|---|
| 2025.11.11 | ₩60,852 | ₩61,495 | ₩60,530 | ₩61,013 | +0.26% | 7.6만 |
|---|
| 2025.11.10 | ₩60,503 | ₩60,959 | ₩59,940 | ₩60,583 | +0.13% | 6.5만 |
|---|
| 2025.11.07 | ₩59,953 | ₩60,543 | ₩59,779 | ₩60,221 | +0.45% | 7.5만 |
|---|
| 2025.11.06 | ₩60,691 | ₩60,932 | ₩59,832 | ₩59,926 | -1.26% | 7만 |
|---|
| 2025.11.05 | ₩59,832 | ₩61,080 | ₩59,269 | ₩60,986 | +1.93% | 14.9만 |
|---|
| 2025.11.04 | ₩59,792 | ₩60,194 | ₩58,960 | ₩59,551 | -0.40% | 10.1만 |
|---|
| 2025.11.03 | ₩59,725 | ₩60,355 | ₩58,370 | ₩60,221 | +0.83% | 13만 |
|---|
| 2025.10.31 | ₩58,612 | ₩59,644 | ₩57,968 | ₩59,323 | +1.21% | 16.6만 |
|---|
| 2025.10.30 | ₩58,947 | ₩59,779 | ₩58,451 | ₩58,826 | -0.20% | 16.1만 |
|---|
| 2025.10.29 | ₩58,960 | ₩59,899 | ₩57,780 | ₩59,095 | +0.23% | 31.9만 |
|---|
| 2025.10.28 | ₩58,317 | ₩59,470 | ₩58,142 | ₩59,363 | +1.79% | 11.6만 |
|---|
| 2025.10.27 | ₩58,679 | ₩59,309 | ₩58,384 | ₩58,679 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩58,652 | ₩59,457 | ₩57,740 | ₩58,022 | -1.07% | 7.6만 |
|---|
| 2025.10.23 | ₩57,552 | ₩58,008 | ₩56,305 | ₩57,740 | +0.33% | 7.9만 |
|---|
| 2025.10.22 | ₩56,882 | ₩57,633 | ₩56,882 | ₩57,083 | +0.35% | 6.4만 |
|---|
| 2025.10.21 | ₩56,546 | ₩57,002 | ₩56,278 | ₩56,774 | +0.40% | 4.9만 |
|---|
| 2025.10.20 | ₩55,621 | ₩56,801 | ₩55,031 | ₩56,747 | +2.03% | 7.2만 |
|---|
| 2025.10.17 | ₩55,178 | ₩55,527 | ₩54,762 | ₩55,218 | +0.07% | 8.9만 |
|---|
| 2025.10.16 | ₩57,324 | ₩57,324 | ₩54,239 | ₩54,642 | -4.68% | 11만 |
|---|
| 2025.10.15 | ₩59,068 | ₩59,108 | ₩57,230 | ₩57,592 | -2.50% | 5.9만 |
|---|
| 2025.10.14 | ₩56,291 | ₩59,121 | ₩56,291 | ₩58,813 | +4.48% | 10.2만 |
|---|
| 2025.10.13 | ₩56,774 | ₩56,774 | ₩55,809 | ₩56,680 | -0.17% | 8.4만 |
|---|
| 2025.10.10 | ₩57,767 | ₩58,290 | ₩55,902 | ₩55,916 | -3.20% | 10.2만 |
|---|