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 | ₩55,781 | ₩59,256 | ₩55,127 | ₩55,459 | -0.58% | 9만 |
| 2026.10.08 | ₩56,291 | ₩56,331 | ₩55,419 | ₩56,036 | -0.45% | 12.7만 |
| 2026.10.07 | ₩56,532 | ₩56,532 | ₩54,775 | ₩55,365 | -2.06% | 14.7만 |
| 2026.10.06 | ₩57,861 | ₩58,639 | ₩57,391 | ₩57,713 | -0.26% | 5.1만 |
| 2026.10.05 | ₩57,740 | ₩58,478 | ₩57,210 | ₩57,539 | -0.35% | 7.5만 |
| 2026.10.02 | ₩58,089 | ₩58,478 | ₩57,753 | ₩58,169 | +0.14% | 7.5만 |
| 2026.10.01 | ₩56,452 | ₩57,512 | ₩55,808 | ₩57,512 | +1.88% | 9.4만 |
| 2026.09.30 | ₩56,948 | ₩57,445 | ₩56,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,868 |
| -0.14% |
| 12.6만 |
| 2026.09.29 | ₩57,847 | ₩58,370 | ₩56,358 | ₩57,150 | -1.21% | 12만 |
|---|
| 2026.09.28 | ₩57,807 | ₩58,344 | ₩57,163 | ₩57,928 | +0.21% | 8.8만 |
|---|
| 2026.09.25 | ₩58,048 | ₩58,759 | ₩57,928 | ₩58,022 | -0.05% | 13.1만 |
|---|
| 2026.09.24 | ₩57,955 | ₩58,397 | ₩56,962 | ₩57,431 | -0.90% | 14.1만 |
|---|
| 2026.09.23 | ₩58,344 | ₩58,947 | ₩57,109 | ₩57,592 | -1.29% | 7.8만 |
|---|
| 2026.09.22 | ₩59,524 | ₩59,994 | ₩58,424 | ₩58,437 | -1.83% | 8.1만 |
|---|
| 2026.09.21 | ₩59,470 | ₩60,316 | ₩59,095 | ₩59,095 | -0.63% | 7.8만 |
|---|
| 2026.09.18 | ₩59,122 | ₩59,618 | ₩57,928 | ₩59,524 | +0.68% | 24.3만 |
|---|
| 2026.09.17 | ₩59,967 | ₩60,021 | ₩59,081 | ₩59,564 | -0.67% | 5.9만 |
|---|
| 2026.09.16 | ₩60,436 | ₩60,892 | ₩58,385 | ₩59,430 | -1.66% | 7.8만 |
|---|
| 2026.09.15 | ₩60,490 | ₩60,799 | ₩60,014 | ₩60,691 | +0.33% | 9.3만 |
|---|
| 2026.09.14 | ₩60,356 | ₩61,147 | ₩60,235 | ₩60,879 | +0.87% | 10.5만 |
|---|
| 2026.09.11 | ₩61,214 | ₩61,282 | ₩59,705 | ₩60,369 | -1.38% | 11.3만 |
|---|
| 2026.09.10 | ₩60,101 | ₩60,691 | ₩59,497 | ₩60,517 | +0.69% | 9.9만 |
|---|
| 2026.09.09 | ₩60,597 | ₩60,933 | ₩59,792 | ₩60,235 | -0.60% | 6.8만 |
|---|
| 2026.09.08 | ₩61,228 | ₩61,724 | ₩60,852 | ₩61,000 | -0.37% | 8.6만 |
|---|
| 2026.09.04 | ₩60,128 | ₩61,899 | ₩60,101 | ₩61,778 | +2.74% | 22.9만 |
|---|
| 2026.09.03 | ₩60,732 | ₩61,040 | ₩60,007 | ₩60,181 | -0.91% | 18.2만 |
|---|
| 2026.09.02 | ₩59,323 | ₩60,812 | ₩59,256 | ₩60,141 | +1.38% | 13.4만 |
|---|
| 2026.09.01 | ₩59,631 | ₩59,953 | ₩58,209 | ₩58,867 | -1.28% | 9.9만 |
|---|
| 2026.08.31 | ₩60,410 | ₩60,410 | ₩58,947 | ₩59,833 | -0.95% | 6.9만 |
|---|
| 2026.08.28 | ₩60,383 | ₩61,671 | ₩59,622 | ₩60,544 | +0.27% | 9.2만 |
|---|
| 2026.08.27 | ₩59,564 | ₩60,859 | ₩58,853 | ₩60,490 | +1.55% | 8만 |
|---|
| 2026.08.26 | ₩61,295 | ₩61,295 | ₩59,256 | ₩59,484 | -2.95% | 9만 |
|---|
| 2026.08.25 | ₩61,188 | ₩61,201 | ₩60,530 | ₩60,973 | -0.35% | 10.2만 |
|---|
| 2026.08.24 | ₩61,040 | ₩62,046 | ₩60,825 | ₩61,228 | +0.31% | 7.5만 |
|---|
| 2026.08.21 | ₩61,268 | ₩61,416 | ₩60,383 | ₩61,027 | -0.39% | 10.2만 |
|---|
| 2026.08.20 | ₩59,994 | ₩60,758 | ₩59,544 | ₩60,758 | +1.27% | 6.5만 |
|---|
| 2026.08.19 | ₩61,201 | ₩61,456 | ₩59,618 | ₩60,168 | -1.69% | 9.2만 |
|---|
| 2026.08.18 | ₩61,523 | ₩61,523 | ₩60,986 | ₩61,228 | -0.48% | 8만 |
|---|
| 2026.08.17 | ₩61,496 | ₩62,187 | ₩60,906 | ₩61,255 | -0.39% | 7.5만 |
|---|
| 2026.08.14 | ₩61,838 | ₩62,046 | ₩61,322 | ₩61,885 | +0.08% | 5.1만 |
|---|
| 2026.08.13 | ₩61,375 | ₩61,852 | ₩60,906 | ₩61,711 | +0.55% | 6.1만 |
|---|
| 2026.08.12 | ₩60,410 | ₩61,141 | ₩60,262 | ₩61,040 | +1.04% | 9.9만 |
|---|
| 2026.08.11 | ₩59,766 | ₩60,584 | ₩59,343 | ₩60,249 | +0.81% | 10.9만 |
|---|
| 2026.08.10 | ₩59,309 | ₩59,927 | ₩58,699 | ₩59,403 | +0.16% | 9.3만 |
|---|
| 2026.08.07 | ₩59,377 | ₩59,591 | ₩58,639 | ₩59,444 | +0.11% | 8.5만 |
|---|
| 2026.08.06 | ₩59,792 | ₩59,792 | ₩58,129 | ₩59,323 | -0.79% | 10.2만 |
|---|
| 2026.08.05 | ₩59,605 | ₩59,605 | ₩58,424 | ₩59,390 | -0.36% | 10만 |
|---|
| 2026.08.04 | ₩58,988 | ₩59,725 | ₩58,075 | ₩59,189 | +0.34% | 11.5만 |
|---|
| 2026.08.03 | ₩59,242 | ₩60,342 | ₩58,887 | ₩59,001 | -0.41% | 13.3만 |
|---|
| 2026.07.31 | ₩58,518 | ₩58,880 | ₩57,740 | ₩58,813 | +0.50% | 7.9만 |
|---|
| 2026.07.30 | ₩59,430 | ₩59,699 | ₩58,357 | ₩58,625 | -1.35% | 13.8만 |
|---|
| 2026.07.29 | ₩58,089 | ₩59,551 | ₩57,673 | ₩59,524 | +2.47% | 21.3만 |
|---|
| 2026.07.28 | ₩56,613 | ₩58,652 | ₩55,781 | ₩58,558 | +3.44% | 19.9만 |
|---|
| 2026.07.27 | ₩57,700 | ₩58,008 | ₩56,331 | ₩56,600 | -1.91% | 17.2만 |
|---|
| 2026.07.24 | ₩57,686 | ₩58,183 | ₩56,935 | ₩57,351 | -0.58% | 23.1만 |
|---|
| 2026.07.23 | ₩57,686 | ₩57,686 | ₩53,393 | ₩56,868 | -1.42% | 20.8만 |
|---|
| 2026.07.22 | ₩53,782 | ₩54,151 | ₩53,205 | ₩53,849 | +0.12% | 17.4만 |
|---|
| 2026.07.21 | ₩53,662 | ₩54,829 | ₩53,595 | ₩53,756 | +0.17% | 6.7만 |
|---|
| 2026.07.20 | ₩54,480 | ₩54,748 | ₩53,635 | ₩53,715 | -1.40% | 10만 |
|---|
| 2026.07.17 | ₩55,714 | ₩56,036 | ₩54,265 | ₩54,493 | -2.19% | 10.5만 |
|---|
| 2026.07.16 | ₩54,614 | ₩56,653 | ₩54,587 | ₩56,197 | +2.90% | 12.9만 |
|---|
| 2026.07.15 | ₩53,756 | ₩54,976 | ₩53,688 | ₩54,399 | +1.20% | 8.9만 |
|---|
| 2026.07.14 | ₩54,507 | ₩54,976 | ₩53,641 | ₩54,010 | -0.91% | 9.5만 |
|---|
| 2026.07.13 | ₩53,635 | ₩54,869 | ₩53,159 | ₩54,534 | +1.68% | 6.7만 |
|---|
| 2026.07.10 | ₩53,044 | ₩53,970 | ₩52,669 | ₩53,460 | +0.78% | 5.9만 |
|---|
| 2026.07.09 | ₩52,414 | ₩53,710 | ₩52,079 | ₩53,326 | +1.74% | 10.8만 |
|---|
| 2026.07.08 | ₩54,118 | ₩54,963 | ₩51,998 | ₩52,132 | -3.67% | 11.2만 |
|---|
| 2026.07.07 | ₩54,507 | ₩54,990 | ₩53,776 | ₩54,225 | -0.52% | 14.4만 |
|---|
| 2026.07.06 | ₩54,426 | ₩55,057 | ₩53,769 | ₩54,265 | -0.30% | 12.7만 |
|---|
| 2026.07.02 | ₩55,553 | ₩55,553 | ₩53,514 | ₩53,662 | -3.40% | 14.3만 |
|---|
| 2026.07.01 | ₩54,185 | ₩55,580 | ₩53,635 | ₩54,896 | +1.31% | 16.8만 |
|---|
| 2026.06.30 | ₩53,863 | ₩54,238 | ₩52,957 | ₩54,198 | +0.62% | 14.8만 |
|---|
| 2026.06.29 | ₩54,467 | ₩54,520 | ₩53,420 | ₩54,077 | -0.71% | 10.4만 |
|---|
| 2026.06.26 | ₩54,641 | ₩55,325 | ₩53,950 | ₩54,708 | +0.12% | 68.1만 |
|---|
| 2026.06.25 | ₩54,386 | ₩54,668 | ₩54,010 | ₩54,131 | -0.47% | 6.4만 |
|---|
| 2026.06.24 | ₩53,447 | ₩54,614 | ₩53,447 | ₩54,507 | +1.98% | 9.7만 |
|---|
| 2026.06.23 | ₩52,079 | ₩53,527 | ₩52,079 | ₩53,487 | +2.70% | 7.6만 |
|---|
| 2026.06.22 | ₩52,280 | ₩52,803 | ₩52,025 | ₩52,025 | -0.49% | 7.1만 |
|---|
| 2026.06.18 | ₩52,333 | ₩53,132 | ₩51,817 | ₩52,307 | -0.05% | 27.4만 |
|---|
| 2026.06.17 | ₩52,723 | ₩53,299 | ₩51,354 | ₩51,609 | -2.11% | 10만 |
|---|
| 2026.06.16 | ₩53,501 | ₩53,903 | ₩52,481 | ₩52,937 | -1.05% | 10.7만 |
|---|
| 2026.06.15 | ₩54,332 | ₩54,560 | ₩52,689 | ₩52,803 | -2.81% | 12.1만 |
|---|
| 2026.06.12 | ₩53,219 | ₩54,064 | ₩52,924 | ₩53,769 | +1.03% | 9만 |
|---|
| 2026.06.11 | ₩53,863 | ₩54,037 | ₩52,602 | ₩52,924 | -1.74% | 13.4만 |
|---|
| 2026.06.10 | ₩54,064 | ₩54,735 | ₩53,541 | ₩53,782 | -0.52% | 12.7만 |
|---|
| 2026.06.09 | ₩53,192 | ₩54,453 | ₩53,105 | ₩53,662 | +0.88% | 10.4만 |
|---|
| 2026.06.08 | ₩53,071 | ₩53,662 | ₩52,729 | ₩53,192 | +0.23% | 10.2만 |
|---|
| 2026.06.05 | ₩52,830 | ₩53,393 | ₩51,233 | ₩52,602 | -0.43% | 10.4만 |
|---|
| 2026.06.04 | ₩51,247 | ₩53,165 | ₩51,247 | ₩52,749 | +2.93% | 9.4만 |
|---|
| 2026.06.03 | ₩51,059 | ₩51,059 | ₩50,388 | ₩50,496 | -1.10% | 8.5만 |
|---|
| 2026.06.02 | ₩50,697 | ₩51,468 | ₩50,697 | ₩51,193 | +0.98% | 6.7만 |
|---|
| 2026.06.01 | ₩50,428 | ₩51,207 | ₩49,905 | ₩50,938 | +1.01% | 6.5만 |
|---|
| 2026.05.29 | ₩51,059 | ₩51,851 | ₩50,965 | ₩51,327 | +0.53% | 4.7만 |
|---|
| 2026.05.28 | ₩51,569 | ₩51,569 | ₩50,563 | ₩51,408 | -0.31% | 6.4만 |
|---|
| 2026.05.27 | ₩52,025 | ₩52,179 | ₩51,421 | ₩51,529 | -0.95% | 8.5만 |
|---|
| 2026.05.26 | ₩51,220 | ₩52,830 | ₩51,220 | ₩51,663 | +0.86% | 10.6만 |
|---|
| 2026.05.22 | ₩50,885 | ₩51,300 | ₩50,824 | ₩51,086 | +0.40% | 5.5만 |
|---|
| 2026.05.21 | ₩50,053 | ₩51,247 | ₩50,039 | ₩50,871 | +1.63% | 7.3만 |
|---|
| 2026.05.20 | ₩49,181 | ₩50,724 | ₩49,181 | ₩50,697 | +3.08% | 8.2만 |
|---|
| 2026.05.19 | ₩49,583 | ₩49,771 | ₩48,819 | ₩49,194 | -0.78% | 9.7만 |
|---|
| 2026.05.18 | ₩50,066 | ₩50,496 | ₩49,449 | ₩49,516 | -1.10% | 7.9만 |
|---|
| 2026.05.15 | ₩49,919 | ₩49,919 | ₩49,100 | ₩49,597 | -0.64% | 8.5만 |
|---|
| 2026.05.14 | ₩49,878 | ₩50,973 | ₩49,523 | ₩49,637 | -0.48% | 8.1만 |
|---|
| 2026.05.13 | ₩49,449 | ₩49,905 | ₩49,114 | ₩49,235 | -0.43% | 8.4만 |
|---|
| 2026.05.12 | ₩49,664 | ₩50,361 | ₩48,778 | ₩49,959 | +0.59% | 5.7만 |
|---|
| 2026.05.11 | ₩51,569 | ₩51,569 | ₩49,771 | ₩49,811 | -3.41% | 9.1만 |
|---|
| 2026.05.08 | ₩51,113 | ₩51,971 | ₩51,059 | ₩51,622 | +1.00% | 7.6만 |
|---|
| 2026.05.07 | ₩51,193 | ₩51,810 | ₩50,764 | ₩51,381 | +0.37% | 8.6만 |
|---|
| 2026.05.06 | ₩50,589 | ₩51,448 | ₩50,589 | ₩50,844 | +0.50% | 8.2만 |
|---|
| 2026.05.05 | ₩49,288 | ₩50,475 | ₩49,288 | ₩50,053 | +1.55% | 7.7만 |
|---|
| 2026.05.04 | ₩50,107 | ₩50,777 | ₩48,906 | ₩48,966 | -2.28% | 6.3만 |
|---|
| 2026.05.01 | ₩50,080 | ₩51,475 | ₩49,738 | ₩50,710 | +1.26% | 8.5만 |
|---|
| 2026.04.30 | ₩49,717 | ₩50,563 | ₩49,597 | ₩50,093 | +0.76% | 7.4만 |
|---|
| 2026.04.29 | ₩51,287 | ₩51,287 | ₩49,771 | ₩49,986 | -2.54% | 9.1만 |
|---|
| 2026.04.28 | ₩50,885 | ₩51,944 | ₩49,972 | ₩51,046 | +0.32% | 8만 |
|---|
| 2026.04.27 | ₩50,066 | ₩51,455 | ₩49,865 | ₩50,563 | +0.99% | 9.5만 |
|---|
| 2026.04.24 | ₩51,368 | ₩51,368 | ₩48,899 | ₩50,321 | -2.04% | 20.6만 |
|---|
| 2026.04.23 | ₩53,943 | ₩54,480 | ₩49,932 | ₩51,824 | -3.93% | 23.9만 |
|---|
| 2026.04.22 | ₩55,298 | ₩55,674 | ₩54,037 | ₩54,373 | -1.67% | 6.9만 |
|---|
| 2026.04.21 | ₩55,875 | ₩56,573 | ₩54,648 | ₩54,936 | -1.68% | 4.8만 |
|---|
| 2026.04.20 | ₩56,103 | ₩56,734 | ₩55,660 | ₩56,050 | -0.10% | 4.7만 |
|---|
| 2026.04.17 | ₩55,674 | ₩57,451 | ₩55,567 | ₩56,506 | +1.49% | 11.7만 |
|---|
| 2026.04.16 | ₩54,949 | ₩55,513 | ₩54,708 | ₩55,097 | +0.27% | 5.3만 |
|---|
| 2026.04.15 | ₩55,660 | ₩55,795 | ₩55,164 | ₩55,325 | -0.60% | 4.2만 |
|---|
| 2026.04.14 | ₩55,446 | ₩55,871 | ₩53,836 | ₩55,754 | +0.56% | 6.5만 |
|---|
| 2026.04.13 | ₩55,245 | ₩55,808 | ₩54,587 | ₩55,795 | +1.00% | 10.5만 |
|---|
| 2026.04.10 | ₩55,473 | ₩55,473 | ₩54,440 | ₩55,298 | -0.31% | 8만 |
|---|
| 2026.04.09 | ₩54,373 | ₩55,620 | ₩53,675 | ₩55,459 | +2.00% | 9.9만 |
|---|
| 2026.04.08 | ₩53,662 | ₩55,003 | ₩53,098 | ₩54,332 | +1.25% | 14.7만 |
|---|
| 2026.04.07 | ₩52,642 | ₩53,239 | ₩52,172 | ₩52,803 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩51,622 | ₩52,709 | ₩51,622 | ₩51,985 | +0.70% | 7.5만 |
|---|
| 2026.04.02 | ₩51,220 | ₩52,213 | ₩50,375 | ₩51,716 | +0.97% | 4.5만 |
|---|
| 2026.04.01 | ₩50,844 | ₩52,347 | ₩50,844 | ₩51,770 | +1.82% | 7만 |
|---|
| 2026.03.31 | ₩50,764 | ₩50,777 | ₩49,758 | ₩50,750 | -0.03% | 8.8만 |
|---|
| 2026.03.30 | ₩50,120 | ₩50,992 | ₩49,878 | ₩50,227 | +0.21% | 6만 |
|---|
| 2026.03.27 | ₩50,254 | ₩50,677 | ₩49,141 | ₩49,892 | -0.72% | 8.5만 |
|---|
| 2026.03.26 | ₩49,650 | ₩50,549 | ₩49,650 | ₩50,549 | +1.81% | 7만 |
|---|
| 2026.03.25 | ₩50,979 | ₩51,126 | ₩49,986 | ₩50,455 | -1.03% | 5만 |
|---|
| 2026.03.24 | ₩50,174 | ₩51,334 | ₩48,208 | ₩50,683 | +1.02% | 8.1만 |
|---|
| 2026.03.23 | ₩50,885 | ₩51,649 | ₩50,234 | ₩50,791 | -0.18% | 8.3만 |
|---|
| 2026.03.20 | ₩49,476 | ₩50,037 | ₩48,322 | ₩49,717 | +0.49% | 14.3만 |
|---|
| 2026.03.19 | ₩48,859 | ₩49,825 | ₩48,134 | ₩48,939 | +0.16% | 18만 |
|---|
| 2026.03.18 | ₩50,147 | ₩51,166 | ₩48,658 | ₩48,939 | -2.41% | 8.2만 |
|---|
| 2026.03.17 | ₩51,408 | ₩51,408 | ₩49,744 | ₩50,335 | -2.09% | 5.7만 |
|---|
| 2026.03.16 | ₩50,616 | ₩51,207 | ₩50,563 | ₩50,858 | +0.48% | 6.3만 |
|---|
| 2026.03.13 | ₩50,791 | ₩50,791 | ₩49,878 | ₩50,093 | -1.37% | 4.3만 |
|---|
| 2026.03.12 | ₩49,905 | ₩50,838 | ₩49,194 | ₩50,549 | +1.29% | 4.1만 |
|---|
| 2026.03.11 | ₩51,005 | ₩51,005 | ₩49,919 | ₩50,563 | -0.87% | 4.5만 |
|---|
| 2026.03.10 | ₩50,911 | ₩52,427 | ₩50,496 | ₩51,421 | +1.00% | 5.5만 |
|---|
| 2026.03.09 | ₩50,992 | ₩51,562 | ₩49,114 | ₩51,341 | +0.68% | 7.3만 |
|---|
| 2026.03.06 | ₩51,622 | ₩51,931 | ₩50,415 | ₩51,770 | +0.29% | 5.6만 |
|---|
| 2026.03.05 | ₩53,219 | ₩53,541 | ₩51,904 | ₩52,562 | -1.24% | 6.8만 |
|---|
| 2026.03.04 | ₩54,077 | ₩54,547 | ₩53,514 | ₩53,823 | -0.47% | 5.8만 |
|---|
| 2026.03.03 | ₩52,790 | ₩53,903 | ₩52,186 | ₩53,715 | +1.75% | 4.8만 |
|---|
| 2026.03.02 | ₩52,535 | ₩54,467 | ₩52,374 | ₩53,957 | +2.71% | 8.9만 |
|---|
| 2026.02.27 | ₩54,091 | ₩54,460 | ₩52,850 | ₩53,138 | -1.76% | 9.6만 |
|---|
| 2026.02.26 | ₩54,708 | ₩55,855 | ₩54,306 | ₩54,963 | +0.47% | 7.7만 |
|---|
| 2026.02.25 | ₩53,970 | ₩55,593 | ₩53,863 | ₩54,949 | +1.81% | 5.4만 |
|---|
| 2026.02.24 | ₩53,205 | ₩54,145 | ₩52,884 | ₩53,366 | +0.30% | 5.8만 |
|---|
| 2026.02.23 | ₩55,868 | ₩56,345 | ₩53,219 | ₩53,541 | -4.17% | 8.6만 |
|---|
| 2026.02.20 | ₩56,264 | ₩57,002 | ₩55,741 | ₩56,264 | 0.00% | 4.7만 |
|---|
| 2026.02.19 | ₩55,258 | ₩56,257 | ₩54,332 | ₩56,224 | +1.75% | 6.8만 |
|---|
| 2026.02.18 | ₩57,069 | ₩58,357 | ₩55,607 | ₩55,889 | -2.07% | 5.8만 |
|---|
| 2026.02.17 | ₩56,989 | ₩57,337 | ₩56,479 | ₩57,324 | +0.59% | 6.7만 |
|---|
| 2026.02.13 | ₩56,043 | ₩57,083 | ₩55,097 | ₩56,935 | +1.59% | 7.8만 |
|---|
| 2026.02.12 | ₩56,626 | ₩56,740 | ₩54,493 | ₩55,821 | -1.42% | 10.9만 |
|---|
| 2026.02.11 | ₩58,129 | ₩58,290 | ₩55,942 | ₩56,009 | -3.65% | 5만 |
|---|
| 2026.02.10 | ₩57,914 | ₩58,062 | ₩57,029 | ₩57,565 | -0.60% | 5.8만 |
|---|
| 2026.02.09 | ₩58,022 | ₩58,478 | ₩57,579 | ₩58,075 | +0.09% | 5.4만 |
|---|
| 2026.02.06 | ₩57,686 | ₩58,813 | ₩57,481 | ₩58,303 | +1.07% | 9.4만 |
|---|
| 2026.02.05 | ₩57,847 | ₩58,679 | ₩56,761 | ₩57,203 | -1.11% | 8.5만 |
|---|
| 2026.02.04 | ₩57,257 | ₩58,317 | ₩56,546 | ₩58,169 | +1.59% | 12.5만 |
|---|
| 2026.02.03 | ₩55,446 | ₩57,418 | ₩54,842 | ₩56,626 | +2.13% | 9.1만 |
|---|
| 2026.02.02 | ₩54,413 | ₩56,613 | ₩54,413 | ₩56,519 | +3.87% | 8.2만 |
|---|
| 2026.01.30 | ₩53,997 | ₩54,775 | ₩53,232 | ₩54,413 | +0.77% | 7.2만 |
|---|
| 2026.01.29 | ₩52,991 | ₩53,930 | ₩52,803 | ₩53,903 | +1.72% | 2.7만 |
|---|
| 2026.01.28 | ₩53,112 | ₩53,970 | ₩52,816 | ₩52,937 | -0.33% | 6만 |
|---|
| 2026.01.27 | ₩53,541 | ₩54,373 | ₩52,991 | ₩53,460 | -0.15% | 7.9만 |
|---|
| 2026.01.26 | ₩54,493 | ₩54,923 | ₩53,098 | ₩53,326 | -2.14% | 5.2만 |
|---|
| 2026.01.23 | ₩56,318 | ₩56,787 | ₩52,964 | ₩54,292 | -3.60% | 15.6만 |
|---|
| 2026.01.22 | ₩53,984 | ₩57,190 | ₩52,816 | ₩56,787 | +5.19% | 15.7만 |
|---|
| 2026.01.21 | ₩51,314 | ₩54,225 | ₩50,607 | ₩53,984 | +5.20% | 19.7만 |
|---|
| 2026.01.20 | ₩50,777 | ₩51,891 | ₩50,361 | ₩51,354 | +1.14% | 10.1만 |
|---|
| 2026.01.16 | ₩51,676 | ₩51,998 | ₩51,126 | ₩51,140 | -1.04% | 4.8만 |
|---|
| 2026.01.15 | ₩51,099 | ₩52,682 | ₩50,536 | ₩51,703 | +1.18% | 4.7만 |
|---|
| 2026.01.14 | ₩50,844 | ₩51,824 | ₩49,650 | ₩51,341 | +0.98% | 3.8만 |
|---|
| 2026.01.13 | ₩51,193 | ₩51,461 | ₩50,683 | ₩50,844 | -0.68% | 2.8만 |
|---|
| 2026.01.12 | ₩50,777 | ₩51,039 | ₩50,174 | ₩50,898 | +0.24% | 3.8만 |
|---|
| 2026.01.09 | ₩51,944 | ₩52,293 | ₩50,965 | ₩51,233 | -1.37% | 4.5만 |
|---|
| 2026.01.08 | ₩50,697 | ₩52,293 | ₩50,697 | ₩52,065 | +2.70% | 4.8만 |
|---|
| 2026.01.07 | ₩51,408 | ₩51,750 | ₩50,382 | ₩50,992 | -0.81% | 5.2만 |
|---|
| 2026.01.06 | ₩50,979 | ₩52,233 | ₩50,496 | ₩51,582 | +1.18% | 7.9만 |
|---|
| 2026.01.05 | ₩50,214 | ₩51,985 | ₩50,214 | ₩51,394 | +2.35% | 7.7만 |
|---|
| 2026.01.02 | ₩50,791 | ₩50,938 | ₩49,382 | ₩50,214 | -1.14% | 12.1만 |
|---|
| 2025.12.31 | ₩51,622 | ₩51,800 | ₩50,455 | ₩50,992 | -1.22% | 14.8만 |
|---|
| 2025.12.30 | ₩52,052 | ₩52,240 | ₩51,207 | ₩51,448 | -1.16% | 5.5만 |
|---|
| 2025.12.29 | ₩52,937 | ₩53,004 | ₩52,052 | ₩52,079 | -1.62% | 4.6만 |
|---|
| 2025.12.26 | ₩53,460 | ₩53,662 | ₩52,481 | ₩52,843 | -1.15% | 3.4만 |
|---|
| 2025.12.24 | ₩53,152 | ₩54,346 | ₩52,737 | ₩53,514 | +0.68% | 4.7만 |
|---|
| 2025.12.23 | ₩53,179 | ₩54,440 | ₩52,696 | ₩53,044 | -0.25% | 3.8만 |
|---|
| 2025.12.22 | ₩54,185 | ₩54,929 | ₩53,340 | ₩53,554 | -1.16% | 5.2만 |
|---|
| 2025.12.19 | ₩55,432 | ₩55,929 | ₩53,809 | ₩54,212 | -2.20% | 13.1만 |
|---|
| 2025.12.18 | ₩54,735 | ₩55,942 | ₩54,252 | ₩55,620 | +1.62% | 11.8만 |
|---|
| 2025.12.17 | ₩53,890 | ₩55,473 | ₩53,662 | ₩54,440 | +1.02% | 7.7만 |
|---|
| 2025.12.16 | ₩53,863 | ₩54,467 | ₩53,648 | ₩53,943 | +0.15% | 5.2만 |
|---|
| 2025.12.15 | ₩54,198 | ₩54,332 | ₩53,192 | ₩53,769 | -0.79% | 5.3만 |
|---|
| 2025.12.12 | ₩53,702 | ₩54,306 | ₩53,205 | ₩53,621 | -0.15% | 6.1만 |
|---|
| 2025.12.11 | ₩53,662 | ₩54,118 | ₩52,803 | ₩53,581 | -0.15% | 10.3만 |
|---|
| 2025.12.10 | ₩52,521 | ₩54,104 | ₩52,333 | ₩53,554 | +1.97% | 13.5만 |
|---|
| 2025.12.09 | ₩51,394 | ₩52,702 | ₩51,327 | ₩52,441 | +2.04% | 9.9만 |
|---|
| 2025.12.08 | ₩52,186 | ₩52,454 | ₩50,979 | ₩51,180 | -1.93% | 8만 |
|---|
| 2025.12.05 | ₩51,931 | ₩52,146 | ₩51,461 | ₩51,958 | +0.05% | 4.9만 |
|---|
| 2025.12.04 | ₩52,776 | ₩52,776 | ₩51,710 | ₩52,266 | -0.97% | 3.4만 |
|---|
| 2025.12.03 | ₩51,247 | ₩52,615 | ₩51,247 | ₩52,427 | +2.30% | 4.5만 |
|---|
| 2025.12.02 | ₩51,904 | ₩51,904 | ₩50,925 | ₩51,247 | -1.27% | 4만 |
|---|
| 2025.12.01 | ₩51,140 | ₩52,172 | ₩50,979 | ₩51,743 | +1.18% | 7.9만 |
|---|
| 2025.11.28 | ₩51,918 | ₩51,918 | ₩50,697 | ₩51,126 | -1.52% | 2.3만 |
|---|
| 2025.11.26 | ₩51,153 | ₩52,152 | ₩50,683 | ₩51,461 | +0.60% | 3.8만 |
|---|
| 2025.11.25 | ₩50,335 | ₩51,810 | ₩50,335 | ₩51,622 | +2.56% | 4.6만 |
|---|
| 2025.11.24 | ₩49,503 | ₩50,261 | ₩48,631 | ₩49,986 | +0.98% | 4.7만 |
|---|
| 2025.11.21 | ₩49,141 | ₩50,046 | ₩48,631 | ₩49,785 | +1.31% | 10.1만 |
|---|
| 2025.11.20 | ₩49,758 | ₩50,563 | ₩48,295 | ₩48,684 | -2.16% | 7.3만 |
|---|
| 2025.11.19 | ₩48,725 | ₩49,503 | ₩48,376 | ₩48,966 | +0.50% | 5.8만 |
|---|
| 2025.11.18 | ₩48,363 | ₩48,805 | ₩47,933 | ₩48,363 | 0.00% | 4.8만 |
|---|
| 2025.11.17 | ₩50,402 | ₩50,419 | ₩48,309 | ₩48,564 | -3.65% | 5.1만 |
|---|
| 2025.11.14 | ₩49,959 | ₩50,415 | ₩49,463 | ₩50,187 | +0.46% | 4.5만 |
|---|
| 2025.11.13 | ₩50,871 | ₩51,321 | ₩50,033 | ₩50,388 | -0.95% | 3.2만 |
|---|
| 2025.11.12 | ₩50,844 | ₩52,065 | ₩50,388 | ₩51,220 | +0.74% | 8.2만 |
|---|
| 2025.11.11 | ₩50,039 | ₩50,938 | ₩49,255 | ₩50,643 | +1.21% | 2.5만 |
|---|
| 2025.11.10 | ₩49,463 | ₩50,428 | ₩49,275 | ₩50,174 | +1.44% | 5.1만 |
|---|
| 2025.11.07 | ₩49,288 | ₩49,556 | ₩48,725 | ₩49,235 | -0.11% | 2.9만 |
|---|
| 2025.11.06 | ₩49,999 | ₩50,710 | ₩48,966 | ₩49,100 | -1.80% | 3.9만 |
|---|
| 2025.11.05 | ₩48,765 | ₩50,646 | ₩48,564 | ₩50,321 | +3.19% | 9.6만 |
|---|
| 2025.11.04 | ₩48,845 | ₩49,295 | ₩47,990 | ₩48,483 | -0.74% | 6.3만 |
|---|
| 2025.11.03 | ₩49,422 | ₩49,704 | ₩48,570 | ₩48,913 | -1.03% | 5.1만 |
|---|
| 2025.10.31 | ₩50,174 | ₩50,174 | ₩48,825 | ₩49,302 | -1.74% | 5만 |
|---|
| 2025.10.30 | ₩49,074 | ₩50,549 | ₩48,175 | ₩49,409 | +0.68% | 7만 |
|---|
| 2025.10.29 | ₩50,241 | ₩50,831 | ₩48,658 | ₩49,167 | -2.14% | 5.9만 |
|---|
| 2025.10.28 | ₩50,979 | ₩51,844 | ₩50,268 | ₩50,482 | -0.97% | 5.3만 |
|---|
| 2025.10.27 | ₩51,824 | ₩52,763 | ₩50,536 | ₩50,697 | -2.17% | 4.8만 |
|---|
| 2025.10.24 | ₩51,676 | ₩52,991 | ₩51,220 | ₩51,555 | -0.23% | 5.5만 |
|---|
| 2025.10.23 | ₩53,635 | ₩54,441 | ₩50,308 | ₩51,113 | -4.70% | 13.4만 |
|---|
| 2025.10.22 | ₩52,602 | ₩53,474 | ₩52,092 | ₩52,696 | +0.18% | 8.2만 |
|---|
| 2025.10.21 | ₩52,951 | ₩53,346 | ₩52,219 | ₩52,548 | -0.76% | 5.1만 |
|---|
| 2025.10.20 | ₩51,113 | ₩53,333 | ₩50,958 | ₩53,313 | +4.30% | 7.5만 |
|---|
| 2025.10.17 | ₩50,724 | ₩51,314 | ₩50,107 | ₩50,455 | -0.53% | 7.4만 |
|---|
| 2025.10.16 | ₩51,193 | ₩51,193 | ₩49,449 | ₩50,428 | -1.49% | 14.7만 |
|---|
| 2025.10.15 | ₩52,910 | ₩53,226 | ₩51,361 | ₩51,542 | -2.59% | 3.6만 |
|---|
| 2025.10.14 | ₩51,072 | ₩53,112 | ₩50,945 | ₩52,857 | +3.49% | 8.5만 |
|---|
| 2025.10.13 | ₩50,898 | ₩51,193 | ₩50,274 | ₩51,166 | +0.53% | 5.2만 |
|---|
| 2025.10.10 | ₩51,300 | ₩52,112 | ₩50,281 | ₩50,522 | -1.52% | 7.6만 |
|---|