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 | ₩69,417 | ₩69,417 | ₩68,760 | ₩68,948 | -0.68% | 17.8만 |
| 2026.10.08 | ₩68,438 | ₩69,780 | ₩68,385 | ₩69,619 | +1.72% | 22.8만 |
| 2026.10.07 | ₩68,961 | ₩69,203 | ₩68,331 | ₩68,707 | -0.37% | 33.5만 |
| 2026.10.06 | ₩70,249 | ₩70,544 | ₩69,860 | ₩69,887 | -0.52% | 17.9만 |
| 2026.10.05 | ₩70,370 | ₩70,504 | ₩69,712 | ₩70,101 | -0.38% | 30.4만 |
| 2026.10.02 | ₩69,994 | ₩70,611 | ₩69,873 | ₩70,531 | +0.77% | 25.9만 |
| 2026.10.01 | ₩68,277 | ₩69,619 | ₩67,674 | ₩69,471 | +1.75% | 29.5만 |
| 2026.09.30 | ₩69,270 | ₩71,054 | ₩68,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,653 |
| -0.89% |
| 27.6만 |
| 2026.09.29 | ₩69,686 | ₩69,793 | ₩68,774 | ₩69,122 | -0.81% | 21.7만 |
|---|
| 2026.09.28 | ₩70,088 | ₩70,276 | ₩69,484 | ₩69,592 | -0.71% | 20.4만 |
|---|
| 2026.09.25 | ₩70,209 | ₩70,584 | ₩69,900 | ₩70,249 | +0.06% | 42.1만 |
|---|
| 2026.09.24 | ₩69,189 | ₩70,088 | ₩68,747 | ₩69,873 | +0.99% | 24.3만 |
|---|
| 2026.09.23 | ₩70,088 | ₩70,423 | ₩68,908 | ₩68,988 | -1.57% | 41.6만 |
|---|
| 2026.09.22 | ₩71,697 | ₩71,805 | ₩70,142 | ₩70,168 | -2.13% | 34.4만 |
|---|
| 2026.09.21 | ₩71,845 | ₩72,515 | ₩70,946 | ₩71,121 | -1.01% | 52.2만 |
|---|
| 2026.09.18 | ₩71,617 | ₩72,475 | ₩71,255 | ₩71,899 | +0.39% | 46.5만 |
|---|
| 2026.09.17 | ₩72,328 | ₩72,489 | ₩71,603 | ₩72,019 | -0.43% | 16.5만 |
|---|
| 2026.09.16 | ₩72,234 | ₩72,448 | ₩70,410 | ₩71,657 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩71,912 | ₩72,515 | ₩71,577 | ₩72,180 | +0.37% | 28.7만 |
|---|
| 2026.09.14 | ₩71,791 | ₩72,462 | ₩71,577 | ₩71,939 | +0.21% | 23.8만 |
|---|
| 2026.09.11 | ₩72,274 | ₩72,435 | ₩71,161 | ₩71,791 | -0.67% | 34.2만 |
|---|
| 2026.09.10 | ₩71,550 | ₩72,381 | ₩70,866 | ₩71,979 | +0.60% | 22.9만 |
|---|
| 2026.09.09 | ₩71,751 | ₩72,274 | ₩71,013 | ₩71,805 | +0.07% | 21만 |
|---|
| 2026.09.08 | ₩72,891 | ₩73,012 | ₩72,328 | ₩72,381 | -0.70% | 18.8만 |
|---|
| 2026.09.04 | ₩72,475 | ₩73,334 | ₩72,475 | ₩72,958 | +0.67% | 21.9만 |
|---|
| 2026.09.03 | ₩72,797 | ₩73,025 | ₩72,220 | ₩72,837 | +0.06% | 22.8만 |
|---|
| 2026.09.02 | ₩71,215 | ₩72,797 | ₩71,107 | ₩72,194 | +1.37% | 20.6만 |
|---|
| 2026.09.01 | ₩71,496 | ₩72,033 | ₩70,463 | ₩70,678 | -1.14% | 24.2만 |
|---|
| 2026.08.31 | ₩72,180 | ₩72,408 | ₩71,389 | ₩71,590 | -0.82% | 22만 |
|---|
| 2026.08.28 | ₩72,515 | ₩72,770 | ₩72,033 | ₩72,167 | -0.48% | 15.1만 |
|---|
| 2026.08.27 | ₩72,180 | ₩72,448 | ₩71,416 | ₩72,247 | +0.09% | 21.6만 |
|---|
| 2026.08.26 | ₩72,368 | ₩72,918 | ₩72,368 | ₩72,623 | +0.35% | 20.3만 |
|---|
| 2026.08.25 | ₩73,119 | ₩73,199 | ₩71,831 | ₩72,261 | -1.17% | 24.4만 |
|---|
| 2026.08.24 | ₩74,299 | ₩74,299 | ₩72,864 | ₩73,119 | -1.59% | 28.4만 |
|---|
| 2026.08.21 | ₩75,117 | ₩75,278 | ₩73,790 | ₩73,857 | -1.68% | 19.1만 |
|---|
| 2026.08.20 | ₩74,514 | ₩75,090 | ₩74,326 | ₩74,675 | +0.22% | 18.5만 |
|---|
| 2026.08.19 | ₩76,378 | ₩76,391 | ₩74,675 | ₩74,822 | -2.04% | 26.6만 |
|---|
| 2026.08.18 | ₩77,317 | ₩77,545 | ₩75,922 | ₩76,043 | -1.65% | 28.4만 |
|---|
| 2026.08.17 | ₩77,209 | ₩77,585 | ₩76,700 | ₩77,062 | -0.19% | 36.7만 |
|---|
| 2026.08.14 | ₩77,907 | ₩78,296 | ₩77,089 | ₩77,209 | -0.90% | 16.7만 |
|---|
| 2026.08.13 | ₩77,920 | ₩78,256 | ₩77,585 | ₩77,853 | -0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩76,177 | ₩77,411 | ₩76,177 | ₩77,250 | +1.41% | 21.3만 |
|---|
| 2026.08.11 | ₩76,499 | ₩77,183 | ₩76,472 | ₩76,606 | +0.14% | 20.5만 |
|---|
| 2026.08.10 | ₩76,727 | ₩76,727 | ₩75,640 | ₩76,311 | -0.54% | 21.8만 |
|---|
| 2026.08.07 | ₩76,981 | ₩77,518 | ₩76,324 | ₩76,807 | -0.23% | 17.8만 |
|---|
| 2026.08.06 | ₩78,779 | ₩78,832 | ₩76,995 | ₩77,169 | -2.04% | 26.8만 |
|---|
| 2026.08.05 | ₩79,087 | ₩79,087 | ₩77,451 | ₩77,491 | -2.02% | 22.2만 |
|---|
| 2026.08.04 | ₩77,746 | ₩79,141 | ₩77,451 | ₩78,631 | +1.14% | 27.5만 |
|---|
| 2026.08.03 | ₩78,484 | ₩78,846 | ₩77,706 | ₩77,840 | -0.82% | 25.5만 |
|---|
| 2026.07.31 | ₩77,639 | ₩78,309 | ₩77,008 | ₩77,169 | -0.60% | 21.4만 |
|---|
| 2026.07.30 | ₩77,920 | ₩78,336 | ₩77,598 | ₩77,706 | -0.28% | 21.5만 |
|---|
| 2026.07.29 | ₩77,612 | ₩78,779 | ₩77,384 | ₩77,665 | +0.07% | 29.4만 |
|---|
| 2026.07.28 | ₩77,706 | ₩77,920 | ₩76,928 | ₩77,813 | +0.14% | 29.3만 |
|---|
| 2026.07.27 | ₩77,652 | ₩78,537 | ₩77,075 | ₩77,209 | -0.57% | 34.1만 |
|---|
| 2026.07.24 | ₩79,355 | ₩80,294 | ₩77,880 | ₩77,947 | -1.77% | 73.2만 |
|---|
| 2026.07.23 | ₩79,127 | ₩79,516 | ₩78,242 | ₩79,503 | +0.47% | 41.2만 |
|---|
| 2026.07.22 | ₩80,240 | ₩80,535 | ₩79,449 | ₩79,784 | -0.57% | 48.8만 |
|---|
| 2026.07.21 | ₩79,919 | ₩80,562 | ₩79,637 | ₩80,522 | +0.76% | 50.8만 |
|---|
| 2026.07.20 | ₩81,286 | ₩81,286 | ₩79,945 | ₩80,200 | -1.34% | 46.5만 |
|---|
| 2026.07.17 | ₩82,078 | ₩82,480 | ₩80,804 | ₩81,166 | -1.11% | 64만 |
|---|
| 2026.07.16 | ₩79,825 | ₩82,762 | ₩79,543 | ₩82,641 | +3.53% | 47만 |
|---|
| 2026.07.15 | ₩79,704 | ₩80,375 | ₩78,577 | ₩79,704 | 0.00% | 76.1만 |
|---|
| 2026.07.14 | ₩78,980 | ₩80,348 | ₩78,484 | ₩78,872 | -0.14% | 206.1만 |
|---|
| 2026.07.13 | ₩75,265 | ₩81,032 | ₩75,265 | ₩80,562 | +7.04% | 320.6만 |
|---|
| 2026.07.10 | ₩71,416 | ₩72,073 | ₩71,228 | ₩71,939 | +0.73% | 11만 |
|---|
| 2026.07.09 | ₩70,557 | ₩71,697 | ₩70,289 | ₩71,416 | +1.22% | 18.1만 |
|---|
| 2026.07.08 | ₩71,818 | ₩71,818 | ₩69,914 | ₩70,316 | -2.09% | 19.1만 |
|---|
| 2026.07.07 | ₩72,958 | ₩73,401 | ₩71,979 | ₩72,046 | -1.25% | 15.2만 |
|---|
| 2026.07.06 | ₩72,837 | ₩73,508 | ₩72,033 | ₩72,596 | -0.33% | 13.1만 |
|---|
| 2026.07.02 | ₩73,803 | ₩74,192 | ₩72,314 | ₩73,146 | -0.89% | 21.2만 |
|---|
| 2026.07.01 | ₩72,462 | ₩73,763 | ₩71,992 | ₩73,709 | +1.72% | 23.8만 |
|---|
| 2026.06.30 | ₩71,416 | ₩72,448 | ₩70,987 | ₩72,220 | +1.13% | 28.3만 |
|---|
| 2026.06.29 | ₩72,019 | ₩72,153 | ₩71,161 | ₩71,416 | -0.84% | 21.2만 |
|---|
| 2026.06.26 | ₩72,127 | ₩72,650 | ₩71,040 | ₩72,301 | +0.24% | 76.3만 |
|---|
| 2026.06.25 | ₩71,013 | ₩71,885 | ₩70,973 | ₩71,818 | +1.13% | 17.4만 |
|---|
| 2026.06.24 | ₩70,638 | ₩71,711 | ₩70,638 | ₩71,375 | +1.04% | 18.7만 |
|---|
| 2026.06.23 | ₩69,216 | ₩70,785 | ₩69,189 | ₩70,638 | +2.05% | 13.8만 |
|---|
| 2026.06.22 | ₩68,921 | ₩69,927 | ₩68,707 | ₩69,149 | +0.33% | 15.3만 |
|---|
| 2026.06.18 | ₩68,948 | ₩69,699 | ₩68,371 | ₩68,935 | -0.02% | 21.6만 |
|---|
| 2026.06.17 | ₩69,216 | ₩69,686 | ₩67,473 | ₩68,264 | -1.38% | 18만 |
|---|
| 2026.06.16 | ₩69,726 | ₩70,463 | ₩69,028 | ₩69,216 | -0.73% | 14.3만 |
|---|
| 2026.06.15 | ₩71,080 | ₩71,080 | ₩69,028 | ₩69,297 | -2.51% | 9.4만 |
|---|
| 2026.06.12 | ₩69,310 | ₩70,799 | ₩69,310 | ₩70,598 | +1.86% | 14만 |
|---|
| 2026.06.11 | ₩70,517 | ₩70,638 | ₩69,337 | ₩69,793 | -1.03% | 14.9만 |
|---|
| 2026.06.10 | ₩69,136 | ₩70,236 | ₩69,136 | ₩70,155 | +1.47% | 19.1만 |
|---|
| 2026.06.09 | ₩68,143 | ₩69,739 | ₩68,143 | ₩68,814 | +0.98% | 17.2만 |
|---|
| 2026.06.08 | ₩67,982 | ₩68,841 | ₩66,681 | ₩67,982 | 0.00% | 13.4만 |
|---|
| 2026.06.05 | ₩67,446 | ₩68,626 | ₩67,446 | ₩67,982 | +0.80% | 11.3만 |
|---|
| 2026.06.04 | ₩66,923 | ₩68,197 | ₩66,896 | ₩67,996 | +1.60% | 10.9만 |
|---|
| 2026.06.03 | ₩67,889 | ₩67,889 | ₩65,957 | ₩66,051 | -2.71% | 11.3만 |
|---|
| 2026.06.02 | ₩66,319 | ₩68,076 | ₩66,319 | ₩67,956 | +2.47% | 8.9만 |
|---|
| 2026.06.01 | ₩67,687 | ₩67,969 | ₩66,132 | ₩66,668 | -1.51% | 12.1만 |
|---|
| 2026.05.29 | ₩67,325 | ₩68,613 | ₩67,325 | ₩68,130 | +1.20% | 17.5만 |
|---|
| 2026.05.28 | ₩67,848 | ₩67,848 | ₩66,909 | ₩67,433 | -0.61% | 11.9만 |
|---|
| 2026.05.27 | ₩68,733 | ₩68,961 | ₩67,620 | ₩67,848 | -1.29% | 7.8만 |
|---|
| 2026.05.26 | ₩68,103 | ₩69,042 | ₩67,272 | ₩68,827 | +1.06% | 12.1만 |
|---|
| 2026.05.22 | ₩68,358 | ₩68,814 | ₩67,848 | ₩67,969 | -0.57% | 9만 |
|---|
| 2026.05.21 | ₩67,298 | ₩68,264 | ₩66,909 | ₩68,130 | +1.24% | 14.2만 |
|---|
| 2026.05.20 | ₩66,252 | ₩68,063 | ₩66,118 | ₩67,862 | +2.43% | 14.8만 |
|---|
| 2026.05.19 | ₩66,507 | ₩66,909 | ₩65,984 | ₩66,293 | -0.32% | 7만 |
|---|
| 2026.05.18 | ₩66,011 | ₩66,655 | ₩65,649 | ₩66,574 | +0.85% | 9.1만 |
|---|
| 2026.05.15 | ₩66,360 | ₩66,360 | ₩65,206 | ₩65,448 | -1.37% | 8.7만 |
|---|
| 2026.05.14 | ₩66,386 | ₩67,352 | ₩66,279 | ₩66,440 | +0.08% | 6.9만 |
|---|
| 2026.05.13 | ₩66,681 | ₩66,816 | ₩66,011 | ₩66,091 | -0.88% | 9.1만 |
|---|
| 2026.05.12 | ₩67,433 | ₩67,781 | ₩66,105 | ₩67,003 | -0.64% | 8.8만 |
|---|
| 2026.05.11 | ₩68,210 | ₩68,385 | ₩67,124 | ₩67,272 | -1.38% | 10.7만 |
|---|
| 2026.05.08 | ₩68,036 | ₩68,653 | ₩68,036 | ₩68,331 | +0.43% | 6.8만 |
|---|
| 2026.05.07 | ₩68,264 | ₩68,827 | ₩68,049 | ₩68,157 | -0.16% | 8.8만 |
|---|
| 2026.05.06 | ₩67,848 | ₩68,559 | ₩67,795 | ₩68,130 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩67,258 | ₩68,291 | ₩67,258 | ₩67,580 | +0.48% | 7.4만 |
|---|
| 2026.05.04 | ₩67,473 | ₩68,197 | ₩67,003 | ₩67,151 | -0.48% | 12만 |
|---|
| 2026.05.01 | ₩67,191 | ₩68,318 | ₩66,681 | ₩67,875 | +1.02% | 8.1만 |
|---|
| 2026.04.30 | ₩66,574 | ₩67,982 | ₩66,574 | ₩67,419 | +1.27% | 11.3만 |
|---|
| 2026.04.29 | ₩67,889 | ₩68,023 | ₩66,588 | ₩67,191 | -1.03% | 10.5만 |
|---|
| 2026.04.28 | ₩67,929 | ₩68,975 | ₩67,929 | ₩68,291 | +0.53% | 12.7만 |
|---|
| 2026.04.27 | ₩66,614 | ₩68,090 | ₩66,467 | ₩67,848 | +1.85% | 12.5만 |
|---|
| 2026.04.24 | ₩68,157 | ₩68,184 | ₩65,810 | ₩66,158 | -2.93% | 15.6만 |
|---|
| 2026.04.23 | ₩66,051 | ₩68,157 | ₩65,957 | ₩67,969 | +2.90% | 13.1만 |
|---|
| 2026.04.22 | ₩66,440 | ₩67,151 | ₩65,622 | ₩66,199 | -0.36% | 9.1만 |
|---|
| 2026.04.21 | ₩67,017 | ₩67,352 | ₩66,118 | ₩66,252 | -1.14% | 14.2만 |
|---|
| 2026.04.20 | ₩67,178 | ₩67,996 | ₩66,950 | ₩67,057 | -0.18% | 12.4만 |
|---|
| 2026.04.17 | ₩67,070 | ₩68,559 | ₩67,003 | ₩67,459 | +0.58% | 30.1만 |
|---|
| 2026.04.16 | ₩66,963 | ₩67,272 | ₩66,158 | ₩66,360 | -0.90% | 10.8만 |
|---|
| 2026.04.15 | ₩67,701 | ₩67,701 | ₩66,896 | ₩67,325 | -0.55% | 7.4만 |
|---|
| 2026.04.14 | ₩67,057 | ₩67,862 | ₩66,051 | ₩67,701 | +0.96% | 14만 |
|---|
| 2026.04.13 | ₩67,084 | ₩67,298 | ₩66,708 | ₩67,205 | +0.18% | 10만 |
|---|
| 2026.04.10 | ₩68,170 | ₩68,170 | ₩66,936 | ₩67,419 | -1.10% | 6.9만 |
|---|
| 2026.04.09 | ₩66,802 | ₩68,881 | ₩66,521 | ₩68,385 | +2.37% | 13.9만 |
|---|
| 2026.04.08 | ₩66,883 | ₩68,264 | ₩66,883 | ₩67,272 | +0.58% | 14.4만 |
|---|
| 2026.04.07 | ₩64,965 | ₩65,823 | ₩64,831 | ₩65,635 | +1.03% | 8.8만 |
|---|
| 2026.04.06 | ₩64,415 | ₩65,568 | ₩64,321 | ₩65,367 | +1.48% | 10.8만 |
|---|
| 2026.04.02 | ₩63,476 | ₩64,576 | ₩63,476 | ₩64,495 | +1.61% | 8.2만 |
|---|
| 2026.04.01 | ₩63,718 | ₩64,710 | ₩63,718 | ₩64,254 | +0.84% | 11.6만 |
|---|
| 2026.03.31 | ₩63,959 | ₩64,683 | ₩63,181 | ₩63,758 | -0.31% | 13만 |
|---|
| 2026.03.30 | ₩63,007 | ₩63,409 | ₩62,376 | ₩63,154 | +0.23% | 13.9만 |
|---|
| 2026.03.27 | ₩62,980 | ₩63,047 | ₩62,296 | ₩62,376 | -0.96% | 13만 |
|---|
| 2026.03.26 | ₩63,181 | ₩63,557 | ₩62,873 | ₩63,409 | +0.36% | 10.1만 |
|---|
| 2026.03.25 | ₩63,798 | ₩64,281 | ₩62,806 | ₩63,583 | -0.34% | 13.3만 |
|---|
| 2026.03.24 | ₩62,551 | ₩63,852 | ₩62,497 | ₩63,315 | +1.22% | 21.1만 |
|---|
| 2026.03.23 | ₩63,436 | ₩64,227 | ₩62,215 | ₩63,221 | -0.34% | 18.9만 |
|---|
| 2026.03.20 | ₩62,551 | ₩63,101 | ₩61,089 | ₩61,800 | -1.20% | 44.2만 |
|---|
| 2026.03.19 | ₩61,290 | ₩62,779 | ₩60,848 | ₩62,551 | +2.06% | 13만 |
|---|
| 2026.03.18 | ₩62,309 | ₩62,309 | ₩61,304 | ₩61,625 | -1.10% | 15.1만 |
|---|
| 2026.03.17 | ₩63,557 | ₩64,093 | ₩62,470 | ₩62,564 | -1.56% | 13.6만 |
|---|
| 2026.03.16 | ₩63,986 | ₩64,066 | ₩63,007 | ₩63,141 | -1.32% | 11.3만 |
|---|
| 2026.03.13 | ₩63,838 | ₩64,174 | ₩62,658 | ₩63,476 | -0.57% | 17만 |
|---|
| 2026.03.12 | ₩61,786 | ₩63,651 | ₩61,786 | ₩63,557 | +2.87% | 15.1만 |
|---|
| 2026.03.11 | ₩62,859 | ₩63,315 | ₩62,323 | ₩62,967 | +0.17% | 22.1만 |
|---|
| 2026.03.10 | ₩62,832 | ₩64,764 | ₩62,631 | ₩63,476 | +1.02% | 21.2만 |
|---|
| 2026.03.09 | ₩62,202 | ₩63,771 | ₩61,076 | ₩63,369 | +1.88% | 22.8만 |
|---|
| 2026.03.06 | ₩62,645 | ₩63,396 | ₩61,599 | ₩63,369 | +1.16% | 19.4만 |
|---|
| 2026.03.05 | ₩65,086 | ₩65,112 | ₩64,334 | ₩64,697 | -0.60% | 16만 |
|---|
| 2026.03.04 | ₩65,474 | ₩66,293 | ₩64,790 | ₩65,823 | +0.53% | 13.9만 |
|---|
| 2026.03.03 | ₩63,436 | ₩65,649 | ₩62,873 | ₩64,777 | +2.11% | 16.5만 |
|---|
| 2026.03.02 | ₩63,208 | ₩64,992 | ₩63,208 | ₩64,858 | +2.61% | 34만 |
|---|
| 2026.02.27 | ₩65,582 | ₩69,055 | ₩63,691 | ₩64,080 | -2.29% | 22.1만 |
|---|
| 2026.02.26 | ₩66,695 | ₩67,754 | ₩66,346 | ₩66,749 | +0.08% | 17.2만 |
|---|
| 2026.02.25 | ₩66,011 | ₩66,990 | ₩65,609 | ₩66,614 | +0.91% | 11만 |
|---|
| 2026.02.24 | ₩66,145 | ₩66,775 | ₩65,501 | ₩66,011 | -0.20% | 17.7만 |
|---|
| 2026.02.23 | ₩67,687 | ₩67,795 | ₩65,421 | ₩65,783 | -2.81% | 21만 |
|---|
| 2026.02.20 | ₩67,446 | ₩67,956 | ₩66,963 | ₩67,687 | +0.36% | 13.1만 |
|---|
| 2026.02.19 | ₩67,379 | ₩67,821 | ₩65,984 | ₩67,352 | -0.04% | 15.2만 |
|---|
| 2026.02.18 | ₩68,492 | ₩70,168 | ₩67,500 | ₩67,821 | -0.98% | 12.8만 |
|---|
| 2026.02.17 | ₩67,620 | ₩68,760 | ₩67,553 | ₩68,412 | +1.17% | 23.2만 |
|---|
| 2026.02.13 | ₩66,722 | ₩67,969 | ₩66,360 | ₩67,459 | +1.11% | 15.7만 |
|---|
| 2026.02.12 | ₩68,586 | ₩68,988 | ₩66,118 | ₩66,990 | -2.33% | 25.1만 |
|---|
| 2026.02.11 | ₩69,699 | ₩70,732 | ₩67,540 | ₩67,915 | -2.56% | 11.8만 |
|---|
| 2026.02.10 | ₩69,847 | ₩70,423 | ₩68,680 | ₩69,055 | -1.13% | 9.6만 |
|---|
| 2026.02.09 | ₩70,034 | ₩70,785 | ₩69,484 | ₩69,954 | -0.11% | 8.3만 |
|---|
| 2026.02.06 | ₩69,981 | ₩71,080 | ₩69,833 | ₩70,048 | +0.10% | 21.4만 |
|---|
| 2026.02.05 | ₩69,994 | ₩70,919 | ₩69,015 | ₩69,686 | -0.44% | 11.4만 |
|---|
| 2026.02.04 | ₩69,981 | ₩71,322 | ₩68,975 | ₩69,994 | +0.02% | 18.5만 |
|---|
| 2026.02.03 | ₩68,184 | ₩69,981 | ₩67,821 | ₩69,632 | +2.12% | 19.4만 |
|---|
| 2026.02.02 | ₩66,829 | ₩69,069 | ₩66,091 | ₩68,452 | +2.43% | 16.9만 |
|---|
| 2026.01.30 | ₩66,105 | ₩67,137 | ₩65,702 | ₩66,816 | +1.08% | 22.2만 |
|---|
| 2026.01.29 | ₩65,850 | ₩66,681 | ₩65,595 | ₩66,346 | +0.75% | 17.7만 |
|---|
| 2026.01.28 | ₩66,011 | ₩66,521 | ₩65,072 | ₩65,488 | -0.79% | 16.4만 |
|---|
| 2026.01.27 | ₩66,588 | ₩67,017 | ₩65,609 | ₩65,796 | -1.19% | 8.4만 |
|---|
| 2026.01.26 | ₩67,231 | ₩67,821 | ₩65,488 | ₩66,360 | -1.30% | 9.2만 |
|---|
| 2026.01.23 | ₩69,015 | ₩69,015 | ₩66,816 | ₩67,030 | -2.88% | 10.8만 |
|---|
| 2026.01.22 | ₩68,157 | ₩69,806 | ₩67,231 | ₩69,055 | +1.32% | 16.5만 |
|---|
| 2026.01.21 | ₩65,635 | ₩68,197 | ₩65,635 | ₩67,875 | +3.41% | 15만 |
|---|
| 2026.01.20 | ₩65,032 | ₩65,971 | ₩65,032 | ₩65,112 | +0.12% | 6.6만 |
|---|
| 2026.01.16 | ₩66,869 | ₩67,272 | ₩65,837 | ₩66,011 | -1.28% | 13.9만 |
|---|
| 2026.01.15 | ₩65,126 | ₩67,218 | ₩65,126 | ₩66,950 | +2.80% | 7.5만 |
|---|
| 2026.01.14 | ₩64,455 | ₩65,407 | ₩64,200 | ₩65,367 | +1.41% | 7.3만 |
|---|
| 2026.01.13 | ₩64,576 | ₩65,555 | ₩63,892 | ₩64,495 | -0.12% | 10.2만 |
|---|
| 2026.01.12 | ₩64,321 | ₩64,777 | ₩61,759 | ₩64,375 | +0.08% | 13.2만 |
|---|
| 2026.01.09 | ₩65,582 | ₩65,930 | ₩64,697 | ₩64,723 | -1.31% | 6.4만 |
|---|
| 2026.01.08 | ₩63,838 | ₩66,065 | ₩63,838 | ₩65,555 | +2.69% | 8.8만 |
|---|
| 2026.01.07 | ₩64,254 | ₩65,112 | ₩63,503 | ₩64,308 | +0.08% | 11만 |
|---|
| 2026.01.06 | ₩63,503 | ₩64,589 | ₩63,007 | ₩64,455 | +1.50% | 10.6만 |
|---|
| 2026.01.05 | ₩63,047 | ₩64,777 | ₩63,047 | ₩63,798 | +1.19% | 11.4만 |
|---|
| 2026.01.02 | ₩63,610 | ₩63,798 | ₩62,511 | ₩63,235 | -0.59% | 18.5만 |
|---|
| 2025.12.31 | ₩63,369 | ₩63,677 | ₩62,712 | ₩63,530 | +0.25% | 17.6만 |
|---|
| 2025.12.30 | ₩64,334 | ₩64,375 | ₩63,114 | ₩63,221 | -1.73% | 11.5만 |
|---|
| 2025.12.29 | ₩64,442 | ₩64,844 | ₩64,174 | ₩64,281 | -0.25% | 7.6만 |
|---|
| 2025.12.26 | ₩64,871 | ₩65,273 | ₩64,415 | ₩64,790 | -0.12% | 6.7만 |
|---|
| 2025.12.24 | ₩65,260 | ₩65,837 | ₩64,858 | ₩64,925 | -0.51% | 4.4만 |
|---|
| 2025.12.23 | ₩65,220 | ₩66,118 | ₩65,220 | ₩65,381 | +0.25% | 10.5만 |
|---|
| 2025.12.22 | ₩66,708 | ₩67,178 | ₩65,421 | ₩65,595 | -1.67% | 10.9만 |
|---|
| 2025.12.19 | ₩67,272 | ₩67,862 | ₩65,971 | ₩66,708 | -0.84% | 32.8만 |
|---|
| 2025.12.18 | ₩67,325 | ₩67,875 | ₩66,681 | ₩67,473 | +0.22% | 13.8만 |
|---|
| 2025.12.17 | ₩66,534 | ₩67,419 | ₩66,534 | ₩66,708 | +0.26% | 11.7만 |
|---|
| 2025.12.16 | ₩67,205 | ₩67,312 | ₩66,534 | ₩66,655 | -0.82% | 12.9만 |
|---|
| 2025.12.15 | ₩66,681 | ₩67,312 | ₩65,676 | ₩67,030 | +0.52% | 20.3만 |
|---|
| 2025.12.12 | ₩67,057 | ₩67,164 | ₩66,038 | ₩66,158 | -1.34% | 16.6만 |
|---|
| 2025.12.11 | ₩66,883 | ₩67,433 | ₩66,225 | ₩66,883 | 0.00% | 16.2만 |
|---|
| 2025.12.10 | ₩64,562 | ₩67,459 | ₩64,562 | ₩66,789 | +3.45% | 23.9만 |
|---|
| 2025.12.09 | ₩64,214 | ₩65,542 | ₩64,214 | ₩64,589 | +0.58% | 11만 |
|---|
| 2025.12.08 | ₩64,308 | ₩64,938 | ₩63,852 | ₩64,495 | +0.29% | 11.7만 |
|---|
| 2025.12.05 | ₩64,522 | ₩64,737 | ₩64,013 | ₩64,133 | -0.60% | 11만 |
|---|
| 2025.12.04 | ₩66,011 | ₩66,427 | ₩65,166 | ₩65,354 | -1.00% | 9.9만 |
|---|
| 2025.12.03 | ₩65,448 | ₩66,494 | ₩65,287 | ₩66,266 | +1.25% | 17.8만 |
|---|
| 2025.12.02 | ₩65,206 | ₩65,528 | ₩64,509 | ₩65,126 | -0.12% | 14.3만 |
|---|
| 2025.12.01 | ₩64,187 | ₩65,126 | ₩64,187 | ₩64,764 | +0.90% | 11.4만 |
|---|
| 2025.11.28 | ₩64,697 | ₩64,790 | ₩63,637 | ₩64,509 | -0.29% | 14.4만 |
|---|
| 2025.11.26 | ₩65,246 | ₩65,421 | ₩64,697 | ₩64,925 | -0.49% | 13.3만 |
|---|
| 2025.11.25 | ₩63,235 | ₩65,837 | ₩63,181 | ₩65,501 | +3.58% | 15.7만 |
|---|
| 2025.11.24 | ₩62,430 | ₩62,953 | ₩61,813 | ₩62,846 | +0.67% | 10.9만 |
|---|
| 2025.11.21 | ₩60,633 | ₩62,832 | ₩60,271 | ₩62,578 | +3.21% | 26.9만 |
|---|
| 2025.11.20 | ₩61,371 | ₩61,934 | ₩60,365 | ₩60,485 | -1.44% | 13만 |
|---|
| 2025.11.19 | ₩59,976 | ₩60,955 | ₩59,976 | ₩60,646 | +1.12% | 14.2만 |
|---|
| 2025.11.18 | ₩59,654 | ₩60,673 | ₩59,520 | ₩60,177 | +0.88% | 10.4만 |
|---|
| 2025.11.17 | ₩61,076 | ₩61,143 | ₩59,748 | ₩59,788 | -2.11% | 18.4만 |
|---|
| 2025.11.14 | ₩60,070 | ₩61,532 | ₩59,627 | ₩61,344 | +2.12% | 14.1만 |
|---|
| 2025.11.13 | ₩61,035 | ₩61,491 | ₩60,150 | ₩60,351 | -1.12% | 20.3만 |
|---|
| 2025.11.12 | ₩60,995 | ₩61,800 | ₩60,995 | ₩61,263 | +0.44% | 10.6만 |
|---|
| 2025.11.11 | ₩60,848 | ₩61,491 | ₩60,526 | ₩61,008 | +0.26% | 7.6만 |
|---|
| 2025.11.10 | ₩60,499 | ₩60,955 | ₩59,936 | ₩60,579 | +0.13% | 6.5만 |
|---|
| 2025.11.07 | ₩59,949 | ₩60,539 | ₩59,775 | ₩60,217 | +0.45% | 7.5만 |
|---|
| 2025.11.06 | ₩60,687 | ₩60,928 | ₩59,828 | ₩59,922 | -1.26% | 7만 |
|---|
| 2025.11.05 | ₩59,828 | ₩61,076 | ₩59,265 | ₩60,982 | +1.93% | 14.9만 |
|---|
| 2025.11.04 | ₩59,788 | ₩60,190 | ₩58,957 | ₩59,547 | -0.40% | 10.1만 |
|---|
| 2025.11.03 | ₩59,721 | ₩60,351 | ₩58,366 | ₩60,217 | +0.83% | 13만 |
|---|
| 2025.10.31 | ₩58,608 | ₩59,640 | ₩57,964 | ₩59,319 | +1.21% | 16.6만 |
|---|
| 2025.10.30 | ₩58,943 | ₩59,775 | ₩58,447 | ₩58,822 | -0.20% | 16.1만 |
|---|
| 2025.10.29 | ₩58,957 | ₩59,895 | ₩57,776 | ₩59,091 | +0.23% | 31.9만 |
|---|
| 2025.10.28 | ₩58,313 | ₩59,466 | ₩58,138 | ₩59,359 | +1.79% | 11.6만 |
|---|
| 2025.10.27 | ₩58,675 | ₩59,305 | ₩58,380 | ₩58,675 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩58,648 | ₩59,453 | ₩57,736 | ₩58,018 | -1.07% | 7.6만 |
|---|
| 2025.10.23 | ₩57,548 | ₩58,004 | ₩56,301 | ₩57,736 | +0.33% | 7.9만 |
|---|
| 2025.10.22 | ₩56,878 | ₩57,629 | ₩56,878 | ₩57,079 | +0.35% | 6.4만 |
|---|
| 2025.10.21 | ₩56,542 | ₩56,998 | ₩56,274 | ₩56,770 | +0.40% | 4.9만 |
|---|
| 2025.10.20 | ₩55,617 | ₩56,797 | ₩55,027 | ₩56,744 | +2.03% | 7.2만 |
|---|
| 2025.10.17 | ₩55,174 | ₩55,523 | ₩54,759 | ₩55,215 | +0.07% | 8.9만 |
|---|
| 2025.10.16 | ₩57,320 | ₩57,320 | ₩54,236 | ₩54,638 | -4.68% | 11만 |
|---|
| 2025.10.15 | ₩59,064 | ₩59,104 | ₩57,226 | ₩57,589 | -2.50% | 5.9만 |
|---|
| 2025.10.14 | ₩56,288 | ₩59,117 | ₩56,288 | ₩58,809 | +4.48% | 10.2만 |
|---|
| 2025.10.13 | ₩56,770 | ₩56,770 | ₩55,805 | ₩56,677 | -0.17% | 8.4만 |
|---|
| 2025.10.10 | ₩57,763 | ₩58,286 | ₩55,899 | ₩55,912 | -3.20% | 10.2만 |
|---|