시장 데이터를 불러오는 중
전체 종목
Third Coast Bancshares, Inc. Common Stock 과거 주가
Third Coast Bancshares, Inc. Common Stock · TCBX · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Third Coast Bancshares, Inc. Common Stock · TCBX · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,765 | ₩59,238 | ₩55,110 | ₩55,443 | -0.58% | 9만 |
| 2026.10.08 | ₩56,274 | ₩56,314 | ₩55,402 | ₩56,019 | -0.45% | 12.7만 |
| 2026.10.07 | ₩56,516 | ₩56,516 | ₩54,759 | ₩55,349 | -2.06% | 14.7만 |
| 2026.10.06 | ₩57,843 | ₩58,621 | ₩57,374 | ₩57,696 | -0.26% | 5.1만 |
| 2026.10.05 | ₩57,723 | ₩58,460 | ₩57,193 | ₩57,521 | -0.35% | 7.5만 |
| 2026.10.02 | ₩58,071 | ₩58,460 | ₩57,736 | ₩58,152 | +0.14% | 7.5만 |
| 2026.10.01 | ₩56,435 | ₩57,495 | ₩55,791 | ₩57,495 | +1.88% | 9.4만 |
| 2026.09.30 | ₩56,931 | ₩57,428 | ₩56,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,851 |
| -0.14% |
| 12.6만 |
| 2026.09.29 | ₩57,830 | ₩58,353 | ₩56,341 | ₩57,133 | -1.21% | 12만 |
|---|
| 2026.09.28 | ₩57,790 | ₩58,326 | ₩57,146 | ₩57,910 | +0.21% | 8.8만 |
|---|
| 2026.09.25 | ₩58,031 | ₩58,742 | ₩57,910 | ₩58,004 | -0.05% | 13.1만 |
|---|
| 2026.09.24 | ₩57,937 | ₩58,380 | ₩56,945 | ₩57,414 | -0.90% | 14.1만 |
|---|
| 2026.09.23 | ₩58,326 | ₩58,930 | ₩57,092 | ₩57,575 | -1.29% | 7.8만 |
|---|
| 2026.09.22 | ₩59,506 | ₩59,976 | ₩58,407 | ₩58,420 | -1.83% | 8.1만 |
|---|
| 2026.09.21 | ₩59,453 | ₩60,298 | ₩59,077 | ₩59,077 | -0.63% | 7.8만 |
|---|
| 2026.09.18 | ₩59,104 | ₩59,600 | ₩57,910 | ₩59,506 | +0.68% | 24.3만 |
|---|
| 2026.09.17 | ₩59,949 | ₩60,003 | ₩59,064 | ₩59,547 | -0.67% | 5.9만 |
|---|
| 2026.09.16 | ₩60,418 | ₩60,874 | ₩58,368 | ₩59,413 | -1.66% | 7.8만 |
|---|
| 2026.09.15 | ₩60,472 | ₩60,780 | ₩59,996 | ₩60,673 | +0.33% | 9.3만 |
|---|
| 2026.09.14 | ₩60,338 | ₩61,129 | ₩60,217 | ₩60,861 | +0.87% | 10.5만 |
|---|
| 2026.09.11 | ₩61,196 | ₩61,263 | ₩59,687 | ₩60,351 | -1.38% | 11.3만 |
|---|
| 2026.09.10 | ₩60,083 | ₩60,673 | ₩59,480 | ₩60,499 | +0.69% | 9.9만 |
|---|
| 2026.09.09 | ₩60,579 | ₩60,915 | ₩59,775 | ₩60,217 | -0.60% | 6.8만 |
|---|
| 2026.09.08 | ₩61,210 | ₩61,706 | ₩60,834 | ₩60,982 | -0.37% | 8.6만 |
|---|
| 2026.09.04 | ₩60,110 | ₩61,880 | ₩60,083 | ₩61,759 | +2.74% | 22.9만 |
|---|
| 2026.09.03 | ₩60,713 | ₩61,022 | ₩59,989 | ₩60,164 | -0.91% | 18.2만 |
|---|
| 2026.09.02 | ₩59,305 | ₩60,794 | ₩59,238 | ₩60,123 | +1.38% | 13.4만 |
|---|
| 2026.09.01 | ₩59,614 | ₩59,936 | ₩58,192 | ₩58,849 | -1.28% | 9.9만 |
|---|
| 2026.08.31 | ₩60,392 | ₩60,392 | ₩58,930 | ₩59,815 | -0.95% | 6.9만 |
|---|
| 2026.08.28 | ₩60,365 | ₩61,652 | ₩59,604 | ₩60,526 | +0.27% | 9.2만 |
|---|
| 2026.08.27 | ₩59,547 | ₩60,841 | ₩58,836 | ₩60,472 | +1.55% | 8만 |
|---|
| 2026.08.26 | ₩61,277 | ₩61,277 | ₩59,238 | ₩59,466 | -2.95% | 9만 |
|---|
| 2026.08.25 | ₩61,169 | ₩61,183 | ₩60,512 | ₩60,955 | -0.35% | 10.2만 |
|---|
| 2026.08.24 | ₩61,022 | ₩62,028 | ₩60,807 | ₩61,210 | +0.31% | 7.5만 |
|---|
| 2026.08.21 | ₩61,250 | ₩61,397 | ₩60,365 | ₩61,008 | -0.39% | 10.2만 |
|---|
| 2026.08.20 | ₩59,976 | ₩60,740 | ₩59,526 | ₩60,740 | +1.27% | 6.5만 |
|---|
| 2026.08.19 | ₩61,183 | ₩61,438 | ₩59,600 | ₩60,150 | -1.69% | 9.2만 |
|---|
| 2026.08.18 | ₩61,505 | ₩61,505 | ₩60,968 | ₩61,210 | -0.48% | 8만 |
|---|
| 2026.08.17 | ₩61,478 | ₩62,169 | ₩60,888 | ₩61,236 | -0.39% | 7.5만 |
|---|
| 2026.08.14 | ₩61,820 | ₩62,028 | ₩61,304 | ₩61,867 | +0.08% | 5.1만 |
|---|
| 2026.08.13 | ₩61,357 | ₩61,833 | ₩60,888 | ₩61,692 | +0.55% | 6.1만 |
|---|
| 2026.08.12 | ₩60,392 | ₩61,122 | ₩60,244 | ₩61,022 | +1.04% | 9.9만 |
|---|
| 2026.08.11 | ₩59,748 | ₩60,566 | ₩59,325 | ₩60,231 | +0.81% | 10.9만 |
|---|
| 2026.08.10 | ₩59,292 | ₩59,909 | ₩58,682 | ₩59,386 | +0.16% | 9.3만 |
|---|
| 2026.08.07 | ₩59,359 | ₩59,573 | ₩58,621 | ₩59,426 | +0.11% | 8.5만 |
|---|
| 2026.08.06 | ₩59,775 | ₩59,775 | ₩58,112 | ₩59,305 | -0.79% | 10.2만 |
|---|
| 2026.08.05 | ₩59,587 | ₩59,587 | ₩58,407 | ₩59,372 | -0.36% | 10만 |
|---|
| 2026.08.04 | ₩58,970 | ₩59,708 | ₩58,058 | ₩59,171 | +0.34% | 11.5만 |
|---|
| 2026.08.03 | ₩59,225 | ₩60,324 | ₩58,869 | ₩58,983 | -0.41% | 13.3만 |
|---|
| 2026.07.31 | ₩58,501 | ₩58,863 | ₩57,723 | ₩58,796 | +0.50% | 7.9만 |
|---|
| 2026.07.30 | ₩59,413 | ₩59,681 | ₩58,340 | ₩58,608 | -1.35% | 13.8만 |
|---|
| 2026.07.29 | ₩58,071 | ₩59,533 | ₩57,656 | ₩59,506 | +2.47% | 21.3만 |
|---|
| 2026.07.28 | ₩56,596 | ₩58,635 | ₩55,765 | ₩58,541 | +3.44% | 19.9만 |
|---|
| 2026.07.27 | ₩57,682 | ₩57,991 | ₩56,314 | ₩56,583 | -1.91% | 17.2만 |
|---|
| 2026.07.24 | ₩57,669 | ₩58,165 | ₩56,918 | ₩57,334 | -0.58% | 23.1만 |
|---|
| 2026.07.23 | ₩57,669 | ₩57,669 | ₩53,377 | ₩56,851 | -1.42% | 20.8만 |
|---|
| 2026.07.22 | ₩53,766 | ₩54,135 | ₩53,190 | ₩53,833 | +0.12% | 17.4만 |
|---|
| 2026.07.21 | ₩53,646 | ₩54,812 | ₩53,579 | ₩53,739 | +0.17% | 6.7만 |
|---|
| 2026.07.20 | ₩54,464 | ₩54,732 | ₩53,619 | ₩53,699 | -1.40% | 10만 |
|---|
| 2026.07.17 | ₩55,698 | ₩56,019 | ₩54,249 | ₩54,477 | -2.19% | 10.5만 |
|---|
| 2026.07.16 | ₩54,598 | ₩56,636 | ₩54,571 | ₩56,180 | +2.90% | 12.9만 |
|---|
| 2026.07.15 | ₩53,739 | ₩54,960 | ₩53,672 | ₩54,383 | +1.20% | 8.9만 |
|---|
| 2026.07.14 | ₩54,491 | ₩54,960 | ₩53,625 | ₩53,994 | -0.91% | 9.5만 |
|---|
| 2026.07.13 | ₩53,619 | ₩54,853 | ₩53,143 | ₩54,517 | +1.68% | 6.7만 |
|---|
| 2026.07.10 | ₩53,029 | ₩53,954 | ₩52,653 | ₩53,444 | +0.78% | 5.9만 |
|---|
| 2026.07.09 | ₩52,398 | ₩53,694 | ₩52,063 | ₩53,310 | +1.74% | 10.8만 |
|---|
| 2026.07.08 | ₩54,102 | ₩54,947 | ₩51,983 | ₩52,117 | -3.67% | 11.2만 |
|---|
| 2026.07.07 | ₩54,491 | ₩54,973 | ₩53,760 | ₩54,209 | -0.52% | 14.4만 |
|---|
| 2026.07.06 | ₩54,410 | ₩55,040 | ₩53,753 | ₩54,249 | -0.30% | 12.7만 |
|---|
| 2026.07.02 | ₩55,537 | ₩55,537 | ₩53,498 | ₩53,646 | -3.40% | 14.3만 |
|---|
| 2026.07.01 | ₩54,169 | ₩55,563 | ₩53,619 | ₩54,879 | +1.31% | 16.8만 |
|---|
| 2026.06.30 | ₩53,847 | ₩54,222 | ₩52,941 | ₩54,182 | +0.62% | 14.8만 |
|---|
| 2026.06.29 | ₩54,450 | ₩54,504 | ₩53,404 | ₩54,061 | -0.71% | 10.4만 |
|---|
| 2026.06.26 | ₩54,625 | ₩55,309 | ₩53,934 | ₩54,692 | +0.12% | 68.1만 |
|---|
| 2026.06.25 | ₩54,370 | ₩54,651 | ₩53,994 | ₩54,115 | -0.47% | 6.4만 |
|---|
| 2026.06.24 | ₩53,431 | ₩54,598 | ₩53,431 | ₩54,491 | +1.98% | 9.7만 |
|---|
| 2026.06.23 | ₩52,063 | ₩53,511 | ₩52,063 | ₩53,471 | +2.70% | 7.6만 |
|---|
| 2026.06.22 | ₩52,264 | ₩52,787 | ₩52,009 | ₩52,009 | -0.49% | 7.1만 |
|---|
| 2026.06.18 | ₩52,318 | ₩53,116 | ₩51,802 | ₩52,291 | -0.05% | 27.4만 |
|---|
| 2026.06.17 | ₩52,707 | ₩53,283 | ₩51,339 | ₩51,594 | -2.11% | 10만 |
|---|
| 2026.06.16 | ₩53,485 | ₩53,887 | ₩52,465 | ₩52,921 | -1.05% | 10.7만 |
|---|
| 2026.06.15 | ₩54,316 | ₩54,544 | ₩52,673 | ₩52,787 | -2.81% | 12.1만 |
|---|
| 2026.06.12 | ₩53,203 | ₩54,048 | ₩52,908 | ₩53,753 | +1.03% | 9만 |
|---|
| 2026.06.11 | ₩53,847 | ₩54,021 | ₩52,586 | ₩52,908 | -1.74% | 13.4만 |
|---|
| 2026.06.10 | ₩54,048 | ₩54,719 | ₩53,525 | ₩53,766 | -0.52% | 12.7만 |
|---|
| 2026.06.09 | ₩53,176 | ₩54,437 | ₩53,089 | ₩53,646 | +0.88% | 10.4만 |
|---|
| 2026.06.08 | ₩53,056 | ₩53,646 | ₩52,714 | ₩53,176 | +0.23% | 10.2만 |
|---|
| 2026.06.05 | ₩52,814 | ₩53,377 | ₩51,218 | ₩52,586 | -0.43% | 10.4만 |
|---|
| 2026.06.04 | ₩51,232 | ₩53,149 | ₩51,232 | ₩52,734 | +2.93% | 9.4만 |
|---|
| 2026.06.03 | ₩51,044 | ₩51,044 | ₩50,373 | ₩50,481 | -1.10% | 8.5만 |
|---|
| 2026.06.02 | ₩50,682 | ₩51,453 | ₩50,682 | ₩51,178 | +0.98% | 6.7만 |
|---|
| 2026.06.01 | ₩50,413 | ₩51,191 | ₩49,890 | ₩50,923 | +1.01% | 6.5만 |
|---|
| 2026.05.29 | ₩51,044 | ₩51,835 | ₩50,950 | ₩51,312 | +0.53% | 4.7만 |
|---|
| 2026.05.28 | ₩51,553 | ₩51,553 | ₩50,548 | ₩51,392 | -0.31% | 6.4만 |
|---|
| 2026.05.27 | ₩52,009 | ₩52,164 | ₩51,406 | ₩51,513 | -0.95% | 8.5만 |
|---|
| 2026.05.26 | ₩51,205 | ₩52,814 | ₩51,205 | ₩51,647 | +0.86% | 10.6만 |
|---|
| 2026.05.22 | ₩50,869 | ₩51,285 | ₩50,809 | ₩51,071 | +0.40% | 5.5만 |
|---|
| 2026.05.21 | ₩50,038 | ₩51,232 | ₩50,025 | ₩50,856 | +1.63% | 7.3만 |
|---|
| 2026.05.20 | ₩49,166 | ₩50,709 | ₩49,166 | ₩50,682 | +3.08% | 8.2만 |
|---|
| 2026.05.19 | ₩49,569 | ₩49,756 | ₩48,804 | ₩49,180 | -0.78% | 9.7만 |
|---|
| 2026.05.18 | ₩50,051 | ₩50,481 | ₩49,434 | ₩49,501 | -1.10% | 7.9만 |
|---|
| 2026.05.15 | ₩49,904 | ₩49,904 | ₩49,086 | ₩49,582 | -0.64% | 8.5만 |
|---|
| 2026.05.14 | ₩49,864 | ₩50,958 | ₩49,508 | ₩49,622 | -0.48% | 8.1만 |
|---|
| 2026.05.13 | ₩49,434 | ₩49,890 | ₩49,099 | ₩49,220 | -0.43% | 8.4만 |
|---|
| 2026.05.12 | ₩49,649 | ₩50,346 | ₩48,764 | ₩49,944 | +0.59% | 5.7만 |
|---|
| 2026.05.11 | ₩51,553 | ₩51,553 | ₩49,756 | ₩49,797 | -3.41% | 9.1만 |
|---|
| 2026.05.08 | ₩51,097 | ₩51,956 | ₩51,044 | ₩51,607 | +1.00% | 7.6만 |
|---|
| 2026.05.07 | ₩51,178 | ₩51,795 | ₩50,749 | ₩51,366 | +0.37% | 8.6만 |
|---|
| 2026.05.06 | ₩50,574 | ₩51,433 | ₩50,574 | ₩50,829 | +0.50% | 8.2만 |
|---|
| 2026.05.05 | ₩49,273 | ₩50,460 | ₩49,273 | ₩50,038 | +1.55% | 7.7만 |
|---|
| 2026.05.04 | ₩50,092 | ₩50,762 | ₩48,891 | ₩48,952 | -2.28% | 6.3만 |
|---|
| 2026.05.01 | ₩50,065 | ₩51,460 | ₩49,723 | ₩50,695 | +1.26% | 8.5만 |
|---|
| 2026.04.30 | ₩49,703 | ₩50,548 | ₩49,582 | ₩50,078 | +0.76% | 7.4만 |
|---|
| 2026.04.29 | ₩51,272 | ₩51,272 | ₩49,756 | ₩49,971 | -2.54% | 9.1만 |
|---|
| 2026.04.28 | ₩50,869 | ₩51,929 | ₩49,957 | ₩51,030 | +0.32% | 8만 |
|---|
| 2026.04.27 | ₩50,051 | ₩51,439 | ₩49,850 | ₩50,548 | +0.99% | 9.5만 |
|---|
| 2026.04.24 | ₩51,352 | ₩51,352 | ₩48,885 | ₩50,306 | -2.04% | 20.6만 |
|---|
| 2026.04.23 | ₩53,927 | ₩54,464 | ₩49,917 | ₩51,808 | -3.93% | 23.9만 |
|---|
| 2026.04.22 | ₩55,282 | ₩55,657 | ₩54,021 | ₩54,356 | -1.67% | 6.9만 |
|---|
| 2026.04.21 | ₩55,858 | ₩56,556 | ₩54,631 | ₩54,920 | -1.68% | 4.8만 |
|---|
| 2026.04.20 | ₩56,086 | ₩56,717 | ₩55,644 | ₩56,033 | -0.10% | 4.7만 |
|---|
| 2026.04.17 | ₩55,657 | ₩57,434 | ₩55,550 | ₩56,489 | +1.49% | 11.7만 |
|---|
| 2026.04.16 | ₩54,933 | ₩55,496 | ₩54,692 | ₩55,081 | +0.27% | 5.3만 |
|---|
| 2026.04.15 | ₩55,644 | ₩55,778 | ₩55,148 | ₩55,309 | -0.60% | 4.2만 |
|---|
| 2026.04.14 | ₩55,429 | ₩55,854 | ₩53,820 | ₩55,738 | +0.56% | 6.5만 |
|---|
| 2026.04.13 | ₩55,228 | ₩55,791 | ₩54,571 | ₩55,778 | +1.00% | 10.5만 |
|---|
| 2026.04.10 | ₩55,456 | ₩55,456 | ₩54,423 | ₩55,282 | -0.31% | 8만 |
|---|
| 2026.04.09 | ₩54,356 | ₩55,604 | ₩53,659 | ₩55,443 | +2.00% | 9.9만 |
|---|
| 2026.04.08 | ₩53,646 | ₩54,987 | ₩53,082 | ₩54,316 | +1.25% | 14.7만 |
|---|
| 2026.04.07 | ₩52,626 | ₩53,223 | ₩52,157 | ₩52,787 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩51,607 | ₩52,693 | ₩51,607 | ₩51,969 | +0.70% | 7.5만 |
|---|
| 2026.04.02 | ₩51,205 | ₩52,197 | ₩50,360 | ₩51,701 | +0.97% | 4.5만 |
|---|
| 2026.04.01 | ₩50,829 | ₩52,331 | ₩50,829 | ₩51,755 | +1.82% | 7만 |
|---|
| 2026.03.31 | ₩50,749 | ₩50,762 | ₩49,743 | ₩50,735 | -0.03% | 8.8만 |
|---|
| 2026.03.30 | ₩50,105 | ₩50,977 | ₩49,864 | ₩50,212 | +0.21% | 6만 |
|---|
| 2026.03.27 | ₩50,239 | ₩50,662 | ₩49,126 | ₩49,877 | -0.72% | 8.5만 |
|---|
| 2026.03.26 | ₩49,636 | ₩50,534 | ₩49,636 | ₩50,534 | +1.81% | 7만 |
|---|
| 2026.03.25 | ₩50,963 | ₩51,111 | ₩49,971 | ₩50,440 | -1.03% | 5만 |
|---|
| 2026.03.24 | ₩50,159 | ₩51,319 | ₩48,194 | ₩50,668 | +1.02% | 8.1만 |
|---|
| 2026.03.23 | ₩50,869 | ₩51,634 | ₩50,219 | ₩50,776 | -0.18% | 8.3만 |
|---|
| 2026.03.20 | ₩49,461 | ₩50,022 | ₩48,308 | ₩49,703 | +0.49% | 14.3만 |
|---|
| 2026.03.19 | ₩48,844 | ₩49,810 | ₩48,120 | ₩48,925 | +0.16% | 18만 |
|---|
| 2026.03.18 | ₩50,132 | ₩51,151 | ₩48,643 | ₩48,925 | -2.41% | 8.2만 |
|---|
| 2026.03.17 | ₩51,392 | ₩51,392 | ₩49,729 | ₩50,320 | -2.09% | 5.7만 |
|---|
| 2026.03.16 | ₩50,601 | ₩51,191 | ₩50,548 | ₩50,843 | +0.48% | 6.3만 |
|---|
| 2026.03.13 | ₩50,776 | ₩50,776 | ₩49,864 | ₩50,078 | -1.37% | 4.3만 |
|---|
| 2026.03.12 | ₩49,890 | ₩50,823 | ₩49,180 | ₩50,534 | +1.29% | 4.1만 |
|---|
| 2026.03.11 | ₩50,990 | ₩50,990 | ₩49,904 | ₩50,548 | -0.87% | 4.5만 |
|---|
| 2026.03.10 | ₩50,896 | ₩52,412 | ₩50,481 | ₩51,406 | +1.00% | 5.5만 |
|---|
| 2026.03.09 | ₩50,977 | ₩51,547 | ₩49,099 | ₩51,325 | +0.68% | 7.3만 |
|---|
| 2026.03.06 | ₩51,607 | ₩51,916 | ₩50,400 | ₩51,755 | +0.29% | 5.6만 |
|---|
| 2026.03.05 | ₩53,203 | ₩53,525 | ₩51,889 | ₩52,546 | -1.24% | 6.8만 |
|---|
| 2026.03.04 | ₩54,061 | ₩54,531 | ₩53,498 | ₩53,807 | -0.47% | 5.8만 |
|---|
| 2026.03.03 | ₩52,774 | ₩53,887 | ₩52,170 | ₩53,699 | +1.75% | 4.8만 |
|---|
| 2026.03.02 | ₩52,519 | ₩54,450 | ₩52,358 | ₩53,941 | +2.71% | 8.9만 |
|---|
| 2026.02.27 | ₩54,075 | ₩54,444 | ₩52,834 | ₩53,123 | -1.76% | 9.6만 |
|---|
| 2026.02.26 | ₩54,692 | ₩55,838 | ₩54,289 | ₩54,947 | +0.47% | 7.7만 |
|---|
| 2026.02.25 | ₩53,954 | ₩55,577 | ₩53,847 | ₩54,933 | +1.81% | 5.4만 |
|---|
| 2026.02.24 | ₩53,190 | ₩54,128 | ₩52,868 | ₩53,351 | +0.30% | 5.8만 |
|---|
| 2026.02.23 | ₩55,852 | ₩56,328 | ₩53,203 | ₩53,525 | -4.17% | 8.6만 |
|---|
| 2026.02.20 | ₩56,247 | ₩56,985 | ₩55,724 | ₩56,247 | 0.00% | 4.7만 |
|---|
| 2026.02.19 | ₩55,242 | ₩56,241 | ₩54,316 | ₩56,207 | +1.75% | 6.8만 |
|---|
| 2026.02.18 | ₩57,052 | ₩58,340 | ₩55,590 | ₩55,872 | -2.07% | 5.8만 |
|---|
| 2026.02.17 | ₩56,972 | ₩57,320 | ₩56,462 | ₩57,307 | +0.59% | 6.7만 |
|---|
| 2026.02.13 | ₩56,026 | ₩57,066 | ₩55,081 | ₩56,918 | +1.59% | 7.8만 |
|---|
| 2026.02.12 | ₩56,610 | ₩56,724 | ₩54,477 | ₩55,805 | -1.42% | 10.9만 |
|---|
| 2026.02.11 | ₩58,112 | ₩58,273 | ₩55,926 | ₩55,993 | -3.65% | 5만 |
|---|
| 2026.02.10 | ₩57,897 | ₩58,045 | ₩57,012 | ₩57,548 | -0.60% | 5.8만 |
|---|
| 2026.02.09 | ₩58,004 | ₩58,460 | ₩57,562 | ₩58,058 | +0.09% | 5.4만 |
|---|
| 2026.02.06 | ₩57,669 | ₩58,796 | ₩57,464 | ₩58,286 | +1.07% | 9.4만 |
|---|
| 2026.02.05 | ₩57,830 | ₩58,661 | ₩56,744 | ₩57,186 | -1.11% | 8.5만 |
|---|
| 2026.02.04 | ₩57,240 | ₩58,299 | ₩56,529 | ₩58,152 | +1.59% | 12.5만 |
|---|
| 2026.02.03 | ₩55,429 | ₩57,401 | ₩54,826 | ₩56,610 | +2.13% | 9.1만 |
|---|
| 2026.02.02 | ₩54,397 | ₩56,596 | ₩54,397 | ₩56,502 | +3.87% | 8.2만 |
|---|
| 2026.01.30 | ₩53,981 | ₩54,759 | ₩53,216 | ₩54,397 | +0.77% | 7.2만 |
|---|
| 2026.01.29 | ₩52,975 | ₩53,914 | ₩52,787 | ₩53,887 | +1.72% | 2.7만 |
|---|
| 2026.01.28 | ₩53,096 | ₩53,954 | ₩52,801 | ₩52,921 | -0.33% | 6만 |
|---|
| 2026.01.27 | ₩53,525 | ₩54,356 | ₩52,975 | ₩53,444 | -0.15% | 7.9만 |
|---|
| 2026.01.26 | ₩54,477 | ₩54,906 | ₩53,082 | ₩53,310 | -2.14% | 5.2만 |
|---|
| 2026.01.23 | ₩56,301 | ₩56,770 | ₩52,948 | ₩54,276 | -3.60% | 15.6만 |
|---|
| 2026.01.22 | ₩53,967 | ₩57,173 | ₩52,801 | ₩56,770 | +5.19% | 15.7만 |
|---|
| 2026.01.21 | ₩51,299 | ₩54,209 | ₩50,592 | ₩53,967 | +5.20% | 19.7만 |
|---|
| 2026.01.20 | ₩50,762 | ₩51,875 | ₩50,346 | ₩51,339 | +1.14% | 10.1만 |
|---|
| 2026.01.16 | ₩51,661 | ₩51,983 | ₩51,111 | ₩51,124 | -1.04% | 4.8만 |
|---|
| 2026.01.15 | ₩51,084 | ₩52,667 | ₩50,521 | ₩51,688 | +1.18% | 4.7만 |
|---|
| 2026.01.14 | ₩50,829 | ₩51,808 | ₩49,636 | ₩51,325 | +0.98% | 3.8만 |
|---|
| 2026.01.13 | ₩51,178 | ₩51,446 | ₩50,668 | ₩50,829 | -0.68% | 2.8만 |
|---|
| 2026.01.12 | ₩50,762 | ₩51,024 | ₩50,159 | ₩50,883 | +0.24% | 3.8만 |
|---|
| 2026.01.09 | ₩51,929 | ₩52,278 | ₩50,950 | ₩51,218 | -1.37% | 4.5만 |
|---|
| 2026.01.08 | ₩50,682 | ₩52,278 | ₩50,682 | ₩52,050 | +2.70% | 4.8만 |
|---|
| 2026.01.07 | ₩51,392 | ₩51,734 | ₩50,367 | ₩50,977 | -0.81% | 5.2만 |
|---|
| 2026.01.06 | ₩50,963 | ₩52,217 | ₩50,481 | ₩51,567 | +1.18% | 7.9만 |
|---|
| 2026.01.05 | ₩50,199 | ₩51,969 | ₩50,199 | ₩51,379 | +2.35% | 7.7만 |
|---|
| 2026.01.02 | ₩50,776 | ₩50,923 | ₩49,367 | ₩50,199 | -1.14% | 12.1만 |
|---|
| 2025.12.31 | ₩51,607 | ₩51,784 | ₩50,440 | ₩50,977 | -1.22% | 14.8만 |
|---|
| 2025.12.30 | ₩52,036 | ₩52,224 | ₩51,191 | ₩51,433 | -1.16% | 5.5만 |
|---|
| 2025.12.29 | ₩52,921 | ₩52,988 | ₩52,036 | ₩52,063 | -1.62% | 4.6만 |
|---|
| 2025.12.26 | ₩53,444 | ₩53,646 | ₩52,465 | ₩52,828 | -1.15% | 3.4만 |
|---|
| 2025.12.24 | ₩53,136 | ₩54,330 | ₩52,722 | ₩53,498 | +0.68% | 4.7만 |
|---|
| 2025.12.23 | ₩53,163 | ₩54,423 | ₩52,680 | ₩53,029 | -0.25% | 3.8만 |
|---|
| 2025.12.22 | ₩54,169 | ₩54,913 | ₩53,324 | ₩53,538 | -1.16% | 5.2만 |
|---|
| 2025.12.19 | ₩55,416 | ₩55,912 | ₩53,793 | ₩54,195 | -2.20% | 13.1만 |
|---|
| 2025.12.18 | ₩54,719 | ₩55,926 | ₩54,236 | ₩55,604 | +1.62% | 11.8만 |
|---|
| 2025.12.17 | ₩53,874 | ₩55,456 | ₩53,646 | ₩54,423 | +1.02% | 7.7만 |
|---|
| 2025.12.16 | ₩53,847 | ₩54,450 | ₩53,632 | ₩53,927 | +0.15% | 5.2만 |
|---|
| 2025.12.15 | ₩54,182 | ₩54,316 | ₩53,176 | ₩53,753 | -0.79% | 5.3만 |
|---|
| 2025.12.12 | ₩53,686 | ₩54,289 | ₩53,190 | ₩53,605 | -0.15% | 6.1만 |
|---|
| 2025.12.11 | ₩53,646 | ₩54,102 | ₩52,787 | ₩53,565 | -0.15% | 10.3만 |
|---|
| 2025.12.10 | ₩52,506 | ₩54,088 | ₩52,318 | ₩53,538 | +1.97% | 13.5만 |
|---|
| 2025.12.09 | ₩51,379 | ₩52,687 | ₩51,312 | ₩52,425 | +2.04% | 9.9만 |
|---|
| 2025.12.08 | ₩52,170 | ₩52,439 | ₩50,963 | ₩51,164 | -1.93% | 8만 |
|---|
| 2025.12.05 | ₩51,916 | ₩52,130 | ₩51,446 | ₩51,942 | +0.05% | 4.9만 |
|---|
| 2025.12.04 | ₩52,760 | ₩52,760 | ₩51,694 | ₩52,251 | -0.97% | 3.4만 |
|---|
| 2025.12.03 | ₩51,232 | ₩52,600 | ₩51,232 | ₩52,412 | +2.30% | 4.5만 |
|---|
| 2025.12.02 | ₩51,889 | ₩51,889 | ₩50,910 | ₩51,232 | -1.27% | 4만 |
|---|
| 2025.12.01 | ₩51,124 | ₩52,157 | ₩50,963 | ₩51,728 | +1.18% | 7.9만 |
|---|
| 2025.11.28 | ₩51,902 | ₩51,902 | ₩50,682 | ₩51,111 | -1.52% | 2.3만 |
|---|
| 2025.11.26 | ₩51,138 | ₩52,137 | ₩50,668 | ₩51,446 | +0.60% | 3.8만 |
|---|
| 2025.11.25 | ₩50,320 | ₩51,795 | ₩50,320 | ₩51,607 | +2.56% | 4.6만 |
|---|
| 2025.11.24 | ₩49,488 | ₩50,246 | ₩48,616 | ₩49,971 | +0.98% | 4.7만 |
|---|
| 2025.11.21 | ₩49,126 | ₩50,031 | ₩48,616 | ₩49,770 | +1.31% | 10.1만 |
|---|
| 2025.11.20 | ₩49,743 | ₩50,548 | ₩48,281 | ₩48,670 | -2.16% | 7.3만 |
|---|
| 2025.11.19 | ₩48,710 | ₩49,488 | ₩48,362 | ₩48,952 | +0.50% | 5.8만 |
|---|
| 2025.11.18 | ₩48,348 | ₩48,791 | ₩47,919 | ₩48,348 | 0.00% | 4.8만 |
|---|
| 2025.11.17 | ₩50,387 | ₩50,404 | ₩48,294 | ₩48,549 | -3.65% | 5.1만 |
|---|
| 2025.11.14 | ₩49,944 | ₩50,400 | ₩49,448 | ₩50,172 | +0.46% | 4.5만 |
|---|
| 2025.11.13 | ₩50,856 | ₩51,305 | ₩50,018 | ₩50,373 | -0.95% | 3.2만 |
|---|
| 2025.11.12 | ₩50,829 | ₩52,050 | ₩50,373 | ₩51,205 | +0.74% | 8.2만 |
|---|
| 2025.11.11 | ₩50,025 | ₩50,923 | ₩49,240 | ₩50,628 | +1.21% | 2.5만 |
|---|
| 2025.11.10 | ₩49,448 | ₩50,413 | ₩49,260 | ₩50,159 | +1.44% | 5.1만 |
|---|
| 2025.11.07 | ₩49,273 | ₩49,542 | ₩48,710 | ₩49,220 | -0.11% | 2.9만 |
|---|
| 2025.11.06 | ₩49,984 | ₩50,695 | ₩48,952 | ₩49,086 | -1.80% | 3.9만 |
|---|
| 2025.11.05 | ₩48,750 | ₩50,631 | ₩48,549 | ₩50,306 | +3.19% | 9.6만 |
|---|
| 2025.11.04 | ₩48,831 | ₩49,280 | ₩47,975 | ₩48,469 | -0.74% | 6.3만 |
|---|
| 2025.11.03 | ₩49,408 | ₩49,689 | ₩48,556 | ₩48,898 | -1.03% | 5.1만 |
|---|
| 2025.10.31 | ₩50,159 | ₩50,159 | ₩48,811 | ₩49,287 | -1.74% | 5만 |
|---|
| 2025.10.30 | ₩49,059 | ₩50,534 | ₩48,160 | ₩49,394 | +0.68% | 7만 |
|---|
| 2025.10.29 | ₩50,226 | ₩50,816 | ₩48,643 | ₩49,153 | -2.14% | 5.9만 |
|---|
| 2025.10.28 | ₩50,963 | ₩51,828 | ₩50,253 | ₩50,467 | -0.97% | 5.3만 |
|---|
| 2025.10.27 | ₩51,808 | ₩52,747 | ₩50,521 | ₩50,682 | -2.17% | 4.8만 |
|---|
| 2025.10.24 | ₩51,661 | ₩52,975 | ₩51,205 | ₩51,540 | -0.23% | 5.5만 |
|---|
| 2025.10.23 | ₩53,619 | ₩54,425 | ₩50,293 | ₩51,097 | -4.70% | 13.4만 |
|---|
| 2025.10.22 | ₩52,586 | ₩53,458 | ₩52,076 | ₩52,680 | +0.18% | 8.2만 |
|---|
| 2025.10.21 | ₩52,935 | ₩53,330 | ₩52,204 | ₩52,532 | -0.76% | 5.1만 |
|---|
| 2025.10.20 | ₩51,097 | ₩53,317 | ₩50,943 | ₩53,297 | +4.30% | 7.5만 |
|---|
| 2025.10.17 | ₩50,709 | ₩51,299 | ₩50,092 | ₩50,440 | -0.53% | 7.4만 |
|---|
| 2025.10.16 | ₩51,178 | ₩51,178 | ₩49,434 | ₩50,413 | -1.49% | 14.7만 |
|---|
| 2025.10.15 | ₩52,895 | ₩53,210 | ₩51,346 | ₩51,527 | -2.59% | 3.6만 |
|---|
| 2025.10.14 | ₩51,057 | ₩53,096 | ₩50,930 | ₩52,841 | +3.49% | 8.5만 |
|---|
| 2025.10.13 | ₩50,883 | ₩51,178 | ₩50,259 | ₩51,151 | +0.53% | 5.2만 |
|---|
| 2025.10.10 | ₩51,285 | ₩52,097 | ₩50,266 | ₩50,507 | -1.52% | 7.6만 |
|---|