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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩57,674 | ₩59,189 | ₩54,713 | ₩55,396 | -3.95% | 48.9만 |
| 2026.09.28–2026.10.02 | ₩57,741 | ₩58,411 | ₩55,745 | ₩58,103 | +0.63% | 50.3만 |
| 2026.09.21–2026.09.25 | ₩59,403 | ₩60,247 | ₩56,897 | ₩57,956 | -2.44% | 50.9만 |
| 2026.09.14–2026.09.18 | ₩60,288 | ₩61,078 | ₩57,862 | ₩59,457 | -1.38% | 57.7만 |
| 2026.09.08–2026.09.11 | ₩61,159 | ₩61,654 | ₩59,430 | ₩60,301 | -1.40% | 36.6만 |
| 2026.08.31–2026.09.04 | ₩60,341 | ₩61,829 | ₩58,143 | ₩61,708 | +2.27% | 71.3만 |
| 2026.08.24–2026.08.28 | ₩60,971 | ₩61,976 | ₩58,787 | ₩60,475 | -0.81% | 43.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,117 |
| ₩59,477 |
| ₩60,958 |
| -0.76% |
| 41.4만 |
| 2026.08.10–2026.08.14 | ₩59,242 | ₩61,976 | ₩58,633 | ₩61,815 | +4.34% | 41.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,175 | ₩60,274 | ₩58,009 | ₩59,376 | +0.34% | 53.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,634 | ₩59,631 | ₩55,718 | ₩58,746 | +1.93% | 80.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,418 | ₩58,117 | ₩53,145 | ₩57,286 | +5.27% | 77.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,574 | ₩56,589 | ₩53,098 | ₩54,432 | +1.60% | 48.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,365 | ₩54,994 | ₩51,939 | ₩53,400 | -1.77% | 55만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,405 | ₩55,517 | ₩52,897 | ₩53,601 | -1.48% | 56.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,221 | ₩55,262 | ₩51,966 | ₩54,646 | +4.64% | 98.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,271 | ₩54,499 | ₩51,296 | ₩52,247 | -3.73% | 60.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,011 | ₩54,673 | ₩52,542 | ₩53,708 | +1.31% | 55.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,371 | ₩53,333 | ₩49,849 | ₩52,542 | +4.31% | 41.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,162 | ₩52,770 | ₩50,505 | ₩51,269 | +0.21% | 30.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,010 | ₩51,242 | ₩48,763 | ₩51,028 | +2.04% | 38.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,510 | ₩51,510 | ₩48,723 | ₩49,541 | -3.82% | 39.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,050 | ₩51,912 | ₩48,850 | ₩51,564 | +3.03% | 38.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,010 | ₩51,886 | ₩49,541 | ₩50,653 | +1.29% | 42.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,040 | ₩56,669 | ₩48,844 | ₩50,264 | -10.31% | 60.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,182 | ₩57,386 | ₩53,775 | ₩56,442 | +2.28% | 38.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,564 | ₩55,557 | ₩51,564 | ₩55,236 | +7.12% | 47.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,063 | ₩52,288 | ₩49,701 | ₩51,658 | +3.19% | 26.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,827 | ₩51,591 | ₩48,154 | ₩49,835 | -1.95% | 36.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,559 | ₩51,350 | ₩48,080 | ₩49,661 | -1.78% | 52.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,934 | ₩52,368 | ₩49,058 | ₩50,036 | -1.76% | 25.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,475 | ₩54,485 | ₩50,358 | ₩51,711 | -1.46% | 31.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,805 | ₩56,281 | ₩52,790 | ₩53,078 | -4.89% | 37.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,924 | ₩58,291 | ₩54,271 | ₩56,200 | -1.27% | 24만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,956 | ₩58,411 | ₩54,432 | ₩56,870 | -1.87% | 34.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,351 | ₩58,746 | ₩54,351 | ₩58,237 | +7.15% | 47.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,432 | ₩54,860 | ₩52,743 | ₩54,351 | -0.15% | 29만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,720 | ₩57,125 | ₩50,304 | ₩54,231 | +6.92% | 61만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,720 | ₩52,623 | ₩49,594 | ₩51,082 | +0.71% | 19.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,157 | ₩52,234 | ₩50,157 | ₩51,175 | +2.03% | 30.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,877 | ₩52,944 | ₩49,326 | ₩50,157 | -5.14% | 36.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,123 | ₩54,867 | ₩52,422 | ₩52,783 | -2.48% | 17.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,137 | ₩55,879 | ₩53,132 | ₩54,150 | +0.02% | 43만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,127 | ₩54,244 | ₩50,921 | ₩53,561 | +2.75% | 47.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,082 | ₩52,716 | ₩50,867 | ₩51,899 | +1.60% | 24.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,447 | ₩52,093 | ₩48,576 | ₩51,068 | +3.28% | 15.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,345 | ₩50,505 | ₩47,879 | ₩49,728 | -1.22% | 33.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,407 | ₩52,006 | ₩49,199 | ₩50,130 | +1.46% | 23.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,366 | ₩50,653 | ₩47,935 | ₩49,179 | -0.38% | 27.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,765 | ₩52,703 | ₩48,120 | ₩49,246 | -4.87% | 28만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,055 | ₩54,379 | ₩50,251 | ₩51,497 | +0.87% | 39.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,840 | ₩53,165 | ₩49,393 | ₩50,398 | -0.87% | 39.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,242 | ₩52,053 | ₩50,224 | ₩50,465 | -1.52% | 7.6만 |
|---|