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 | ₩55,762 | ₩59,235 | ₩55,107 | ₩55,440 | -0.58% | 9만 |
| 2026.10.08 | ₩56,271 | ₩56,312 | ₩55,400 | ₩56,016 | -0.45% | 12.7만 |
| 2026.10.07 | ₩56,513 | ₩56,513 | ₩54,756 | ₩55,346 | -2.06% | 14.7만 |
| 2026.10.06 | ₩57,840 | ₩58,618 | ₩57,371 | ₩57,693 | -0.26% | 5.1만 |
| 2026.10.05 | ₩57,720 | ₩58,457 | ₩57,190 | ₩57,518 | -0.35% | 7.5만 |
| 2026.10.02 | ₩58,068 | ₩58,457 | ₩57,733 | ₩58,149 | +0.14% | 7.5만 |
| 2026.10.01 | ₩56,432 | ₩57,492 | ₩55,789 | ₩57,492 | +1.88% | 9.4만 |
| 2026.09.30 | ₩56,928 | ₩57,425 | ₩56,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,848 |
| -0.14% |
| 12.6만 |
| 2026.09.29 | ₩57,827 | ₩58,350 | ₩56,338 | ₩57,130 | -1.21% | 12만 |
|---|
| 2026.09.28 | ₩57,787 | ₩58,323 | ₩57,143 | ₩57,907 | +0.21% | 8.8만 |
|---|
| 2026.09.25 | ₩58,028 | ₩58,739 | ₩57,907 | ₩58,001 | -0.05% | 13.1만 |
|---|
| 2026.09.24 | ₩57,934 | ₩58,377 | ₩56,942 | ₩57,411 | -0.90% | 14.1만 |
|---|
| 2026.09.23 | ₩58,323 | ₩58,927 | ₩57,089 | ₩57,572 | -1.29% | 7.8만 |
|---|
| 2026.09.22 | ₩59,503 | ₩59,973 | ₩58,404 | ₩58,417 | -1.83% | 8.1만 |
|---|
| 2026.09.21 | ₩59,450 | ₩60,295 | ₩59,074 | ₩59,074 | -0.63% | 7.8만 |
|---|
| 2026.09.18 | ₩59,101 | ₩59,597 | ₩57,907 | ₩59,503 | +0.68% | 24.3만 |
|---|
| 2026.09.17 | ₩59,946 | ₩59,999 | ₩59,061 | ₩59,544 | -0.67% | 5.9만 |
|---|
| 2026.09.16 | ₩60,415 | ₩60,871 | ₩58,365 | ₩59,409 | -1.66% | 7.8만 |
|---|
| 2026.09.15 | ₩60,469 | ₩60,777 | ₩59,993 | ₩60,670 | +0.33% | 9.3만 |
|---|
| 2026.09.14 | ₩60,335 | ₩61,126 | ₩60,214 | ₩60,858 | +0.87% | 10.5만 |
|---|
| 2026.09.11 | ₩61,193 | ₩61,260 | ₩59,684 | ₩60,348 | -1.38% | 11.3만 |
|---|
| 2026.09.10 | ₩60,080 | ₩60,670 | ₩59,476 | ₩60,496 | +0.69% | 9.9만 |
|---|
| 2026.09.09 | ₩60,576 | ₩60,911 | ₩59,771 | ₩60,214 | -0.60% | 6.8만 |
|---|
| 2026.09.08 | ₩61,206 | ₩61,703 | ₩60,831 | ₩60,978 | -0.37% | 8.6만 |
|---|
| 2026.09.04 | ₩60,107 | ₩61,877 | ₩60,080 | ₩61,756 | +2.74% | 22.9만 |
|---|
| 2026.09.03 | ₩60,710 | ₩61,019 | ₩59,986 | ₩60,160 | -0.91% | 18.2만 |
|---|
| 2026.09.02 | ₩59,302 | ₩60,791 | ₩59,235 | ₩60,120 | +1.38% | 13.4만 |
|---|
| 2026.09.01 | ₩59,611 | ₩59,932 | ₩58,189 | ₩58,846 | -1.28% | 9.9만 |
|---|
| 2026.08.31 | ₩60,388 | ₩60,388 | ₩58,927 | ₩59,812 | -0.95% | 6.9만 |
|---|
| 2026.08.28 | ₩60,362 | ₩61,649 | ₩59,601 | ₩60,522 | +0.27% | 9.2만 |
|---|
| 2026.08.27 | ₩59,544 | ₩60,838 | ₩58,833 | ₩60,469 | +1.55% | 8만 |
|---|
| 2026.08.26 | ₩61,273 | ₩61,273 | ₩59,235 | ₩59,463 | -2.95% | 9만 |
|---|
| 2026.08.25 | ₩61,166 | ₩61,180 | ₩60,509 | ₩60,952 | -0.35% | 10.2만 |
|---|
| 2026.08.24 | ₩61,019 | ₩62,024 | ₩60,804 | ₩61,206 | +0.31% | 7.5만 |
|---|
| 2026.08.21 | ₩61,247 | ₩61,394 | ₩60,362 | ₩61,005 | -0.39% | 10.2만 |
|---|
| 2026.08.20 | ₩59,973 | ₩60,737 | ₩59,523 | ₩60,737 | +1.27% | 6.5만 |
|---|
| 2026.08.19 | ₩61,180 | ₩61,434 | ₩59,597 | ₩60,147 | -1.69% | 9.2만 |
|---|
| 2026.08.18 | ₩61,501 | ₩61,501 | ₩60,965 | ₩61,206 | -0.48% | 8만 |
|---|
| 2026.08.17 | ₩61,475 | ₩62,165 | ₩60,885 | ₩61,233 | -0.39% | 7.5만 |
|---|
| 2026.08.14 | ₩61,817 | ₩62,024 | ₩61,300 | ₩61,864 | +0.08% | 5.1만 |
|---|
| 2026.08.13 | ₩61,354 | ₩61,830 | ₩60,885 | ₩61,689 | +0.55% | 6.1만 |
|---|
| 2026.08.12 | ₩60,388 | ₩61,119 | ₩60,241 | ₩61,019 | +1.04% | 9.9만 |
|---|
| 2026.08.11 | ₩59,745 | ₩60,563 | ₩59,322 | ₩60,227 | +0.81% | 10.9만 |
|---|
| 2026.08.10 | ₩59,289 | ₩59,906 | ₩58,679 | ₩59,383 | +0.16% | 9.3만 |
|---|
| 2026.08.07 | ₩59,356 | ₩59,570 | ₩58,618 | ₩59,423 | +0.11% | 8.5만 |
|---|
| 2026.08.06 | ₩59,771 | ₩59,771 | ₩58,109 | ₩59,302 | -0.79% | 10.2만 |
|---|
| 2026.08.05 | ₩59,584 | ₩59,584 | ₩58,404 | ₩59,369 | -0.36% | 10만 |
|---|
| 2026.08.04 | ₩58,967 | ₩59,704 | ₩58,055 | ₩59,168 | +0.34% | 11.5만 |
|---|
| 2026.08.03 | ₩59,222 | ₩60,321 | ₩58,866 | ₩58,980 | -0.41% | 13.3만 |
|---|
| 2026.07.31 | ₩58,497 | ₩58,860 | ₩57,720 | ₩58,793 | +0.50% | 7.9만 |
|---|
| 2026.07.30 | ₩59,409 | ₩59,678 | ₩58,337 | ₩58,605 | -1.35% | 13.8만 |
|---|
| 2026.07.29 | ₩58,068 | ₩59,530 | ₩57,653 | ₩59,503 | +2.47% | 21.3만 |
|---|
| 2026.07.28 | ₩56,593 | ₩58,632 | ₩55,762 | ₩58,538 | +3.44% | 19.9만 |
|---|
| 2026.07.27 | ₩57,679 | ₩57,988 | ₩56,312 | ₩56,580 | -1.91% | 17.2만 |
|---|
| 2026.07.24 | ₩57,666 | ₩58,162 | ₩56,915 | ₩57,331 | -0.58% | 23.1만 |
|---|
| 2026.07.23 | ₩57,666 | ₩57,666 | ₩53,375 | ₩56,848 | -1.42% | 20.8만 |
|---|
| 2026.07.22 | ₩53,763 | ₩54,132 | ₩53,187 | ₩53,831 | +0.12% | 17.4만 |
|---|
| 2026.07.21 | ₩53,643 | ₩54,810 | ₩53,576 | ₩53,737 | +0.17% | 6.7만 |
|---|
| 2026.07.20 | ₩54,461 | ₩54,729 | ₩53,616 | ₩53,696 | -1.40% | 10만 |
|---|
| 2026.07.17 | ₩55,695 | ₩56,016 | ₩54,246 | ₩54,474 | -2.19% | 10.5만 |
|---|
| 2026.07.16 | ₩54,595 | ₩56,633 | ₩54,568 | ₩56,177 | +2.90% | 12.9만 |
|---|
| 2026.07.15 | ₩53,737 | ₩54,957 | ₩53,670 | ₩54,380 | +1.20% | 8.9만 |
|---|
| 2026.07.14 | ₩54,488 | ₩54,957 | ₩53,623 | ₩53,991 | -0.91% | 9.5만 |
|---|
| 2026.07.13 | ₩53,616 | ₩54,850 | ₩53,140 | ₩54,514 | +1.68% | 6.7만 |
|---|
| 2026.07.10 | ₩53,026 | ₩53,951 | ₩52,650 | ₩53,442 | +0.78% | 5.9만 |
|---|
| 2026.07.09 | ₩52,396 | ₩53,691 | ₩52,060 | ₩53,308 | +1.74% | 10.8만 |
|---|
| 2026.07.08 | ₩54,099 | ₩54,944 | ₩51,980 | ₩52,114 | -3.67% | 11.2만 |
|---|
| 2026.07.07 | ₩54,488 | ₩54,970 | ₩53,757 | ₩54,206 | -0.52% | 14.4만 |
|---|
| 2026.07.06 | ₩54,407 | ₩55,038 | ₩53,750 | ₩54,246 | -0.30% | 12.7만 |
|---|
| 2026.07.02 | ₩55,534 | ₩55,534 | ₩53,495 | ₩53,643 | -3.40% | 14.3만 |
|---|
| 2026.07.01 | ₩54,166 | ₩55,561 | ₩53,616 | ₩54,877 | +1.31% | 16.8만 |
|---|
| 2026.06.30 | ₩53,844 | ₩54,219 | ₩52,939 | ₩54,179 | +0.62% | 14.8만 |
|---|
| 2026.06.29 | ₩54,447 | ₩54,501 | ₩53,401 | ₩54,059 | -0.71% | 10.4만 |
|---|
| 2026.06.26 | ₩54,622 | ₩55,306 | ₩53,931 | ₩54,689 | +0.12% | 68.1만 |
|---|
| 2026.06.25 | ₩54,367 | ₩54,649 | ₩53,991 | ₩54,112 | -0.47% | 6.4만 |
|---|
| 2026.06.24 | ₩53,428 | ₩54,595 | ₩53,428 | ₩54,488 | +1.98% | 9.7만 |
|---|
| 2026.06.23 | ₩52,060 | ₩53,509 | ₩52,060 | ₩53,468 | +2.70% | 7.6만 |
|---|
| 2026.06.22 | ₩52,261 | ₩52,785 | ₩52,007 | ₩52,007 | -0.49% | 7.1만 |
|---|
| 2026.06.18 | ₩52,315 | ₩53,113 | ₩51,799 | ₩52,288 | -0.05% | 27.4만 |
|---|
| 2026.06.17 | ₩52,704 | ₩53,281 | ₩51,336 | ₩51,591 | -2.11% | 10만 |
|---|
| 2026.06.16 | ₩53,482 | ₩53,884 | ₩52,463 | ₩52,919 | -1.05% | 10.7만 |
|---|
| 2026.06.15 | ₩54,313 | ₩54,541 | ₩52,671 | ₩52,785 | -2.81% | 12.1만 |
|---|
| 2026.06.12 | ₩53,200 | ₩54,045 | ₩52,905 | ₩53,750 | +1.03% | 9만 |
|---|
| 2026.06.11 | ₩53,844 | ₩54,018 | ₩52,583 | ₩52,905 | -1.74% | 13.4만 |
|---|
| 2026.06.10 | ₩54,045 | ₩54,716 | ₩53,522 | ₩53,763 | -0.52% | 12.7만 |
|---|
| 2026.06.09 | ₩53,173 | ₩54,434 | ₩53,086 | ₩53,643 | +0.88% | 10.4만 |
|---|
| 2026.06.08 | ₩53,053 | ₩53,643 | ₩52,711 | ₩53,173 | +0.23% | 10.2만 |
|---|
| 2026.06.05 | ₩52,811 | ₩53,375 | ₩51,215 | ₩52,583 | -0.43% | 10.4만 |
|---|
| 2026.06.04 | ₩51,229 | ₩53,147 | ₩51,229 | ₩52,731 | +2.93% | 9.4만 |
|---|
| 2026.06.03 | ₩51,041 | ₩51,041 | ₩50,371 | ₩50,478 | -1.10% | 8.5만 |
|---|
| 2026.06.02 | ₩50,679 | ₩51,450 | ₩50,679 | ₩51,175 | +0.98% | 6.7만 |
|---|
| 2026.06.01 | ₩50,411 | ₩51,189 | ₩49,888 | ₩50,920 | +1.01% | 6.5만 |
|---|
| 2026.05.29 | ₩51,041 | ₩51,832 | ₩50,947 | ₩51,309 | +0.53% | 4.7만 |
|---|
| 2026.05.28 | ₩51,551 | ₩51,551 | ₩50,545 | ₩51,390 | -0.31% | 6.4만 |
|---|
| 2026.05.27 | ₩52,007 | ₩52,161 | ₩51,403 | ₩51,510 | -0.95% | 8.5만 |
|---|
| 2026.05.26 | ₩51,202 | ₩52,811 | ₩51,202 | ₩51,645 | +0.86% | 10.6만 |
|---|
| 2026.05.22 | ₩50,867 | ₩51,283 | ₩50,806 | ₩51,068 | +0.40% | 5.5만 |
|---|
| 2026.05.21 | ₩50,035 | ₩51,229 | ₩50,022 | ₩50,853 | +1.63% | 7.3만 |
|---|
| 2026.05.20 | ₩49,164 | ₩50,706 | ₩49,164 | ₩50,679 | +3.08% | 8.2만 |
|---|
| 2026.05.19 | ₩49,566 | ₩49,754 | ₩48,802 | ₩49,177 | -0.78% | 9.7만 |
|---|
| 2026.05.18 | ₩50,049 | ₩50,478 | ₩49,432 | ₩49,499 | -1.10% | 7.9만 |
|---|
| 2026.05.15 | ₩49,901 | ₩49,901 | ₩49,083 | ₩49,579 | -0.64% | 8.5만 |
|---|
| 2026.05.14 | ₩49,861 | ₩50,955 | ₩49,506 | ₩49,620 | -0.48% | 8.1만 |
|---|
| 2026.05.13 | ₩49,432 | ₩49,888 | ₩49,097 | ₩49,217 | -0.43% | 8.4만 |
|---|
| 2026.05.12 | ₩49,646 | ₩50,344 | ₩48,761 | ₩49,941 | +0.59% | 5.7만 |
|---|
| 2026.05.11 | ₩51,551 | ₩51,551 | ₩49,754 | ₩49,794 | -3.41% | 9.1만 |
|---|
| 2026.05.08 | ₩51,095 | ₩51,953 | ₩51,041 | ₩51,604 | +1.00% | 7.6만 |
|---|
| 2026.05.07 | ₩51,175 | ₩51,792 | ₩50,746 | ₩51,363 | +0.37% | 8.6만 |
|---|
| 2026.05.06 | ₩50,572 | ₩51,430 | ₩50,572 | ₩50,827 | +0.50% | 8.2만 |
|---|
| 2026.05.05 | ₩49,271 | ₩50,458 | ₩49,271 | ₩50,035 | +1.55% | 7.7만 |
|---|
| 2026.05.04 | ₩50,089 | ₩50,759 | ₩48,889 | ₩48,949 | -2.28% | 6.3만 |
|---|
| 2026.05.01 | ₩50,062 | ₩51,457 | ₩49,720 | ₩50,692 | +1.26% | 8.5만 |
|---|
| 2026.04.30 | ₩49,700 | ₩50,545 | ₩49,579 | ₩50,076 | +0.76% | 7.4만 |
|---|
| 2026.04.29 | ₩51,269 | ₩51,269 | ₩49,754 | ₩49,968 | -2.54% | 9.1만 |
|---|
| 2026.04.28 | ₩50,867 | ₩51,926 | ₩49,955 | ₩51,028 | +0.32% | 8만 |
|---|
| 2026.04.27 | ₩50,049 | ₩51,437 | ₩49,848 | ₩50,545 | +0.99% | 9.5만 |
|---|
| 2026.04.24 | ₩51,350 | ₩51,350 | ₩48,882 | ₩50,304 | -2.04% | 20.6만 |
|---|
| 2026.04.23 | ₩53,924 | ₩54,461 | ₩49,915 | ₩51,806 | -3.93% | 23.9만 |
|---|
| 2026.04.22 | ₩55,279 | ₩55,654 | ₩54,018 | ₩54,354 | -1.67% | 6.9만 |
|---|
| 2026.04.21 | ₩55,856 | ₩56,553 | ₩54,628 | ₩54,917 | -1.68% | 4.8만 |
|---|
| 2026.04.20 | ₩56,084 | ₩56,714 | ₩55,641 | ₩56,030 | -0.10% | 4.7만 |
|---|
| 2026.04.17 | ₩55,654 | ₩57,431 | ₩55,547 | ₩56,486 | +1.49% | 11.7만 |
|---|
| 2026.04.16 | ₩54,930 | ₩55,493 | ₩54,689 | ₩55,078 | +0.27% | 5.3만 |
|---|
| 2026.04.15 | ₩55,641 | ₩55,775 | ₩55,145 | ₩55,306 | -0.60% | 4.2만 |
|---|
| 2026.04.14 | ₩55,426 | ₩55,852 | ₩53,817 | ₩55,735 | +0.56% | 6.5만 |
|---|
| 2026.04.13 | ₩55,225 | ₩55,789 | ₩54,568 | ₩55,775 | +1.00% | 10.5만 |
|---|
| 2026.04.10 | ₩55,453 | ₩55,453 | ₩54,421 | ₩55,279 | -0.31% | 8만 |
|---|
| 2026.04.09 | ₩54,354 | ₩55,601 | ₩53,656 | ₩55,440 | +2.00% | 9.9만 |
|---|
| 2026.04.08 | ₩53,643 | ₩54,984 | ₩53,080 | ₩54,313 | +1.25% | 14.7만 |
|---|
| 2026.04.07 | ₩52,624 | ₩53,220 | ₩52,154 | ₩52,785 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩51,604 | ₩52,691 | ₩51,604 | ₩51,966 | +0.70% | 7.5만 |
|---|
| 2026.04.02 | ₩51,202 | ₩52,194 | ₩50,357 | ₩51,698 | +0.97% | 4.5만 |
|---|
| 2026.04.01 | ₩50,827 | ₩52,329 | ₩50,827 | ₩51,752 | +1.82% | 7만 |
|---|
| 2026.03.31 | ₩50,746 | ₩50,759 | ₩49,740 | ₩50,733 | -0.03% | 8.8만 |
|---|
| 2026.03.30 | ₩50,102 | ₩50,974 | ₩49,861 | ₩50,210 | +0.21% | 6만 |
|---|
| 2026.03.27 | ₩50,236 | ₩50,659 | ₩49,123 | ₩49,874 | -0.72% | 8.5만 |
|---|
| 2026.03.26 | ₩49,633 | ₩50,532 | ₩49,633 | ₩50,532 | +1.81% | 7만 |
|---|
| 2026.03.25 | ₩50,961 | ₩51,108 | ₩49,968 | ₩50,438 | -1.03% | 5만 |
|---|
| 2026.03.24 | ₩50,156 | ₩51,316 | ₩48,191 | ₩50,666 | +1.02% | 8.1만 |
|---|
| 2026.03.23 | ₩50,867 | ₩51,631 | ₩50,216 | ₩50,773 | -0.18% | 8.3만 |
|---|
| 2026.03.20 | ₩49,459 | ₩50,019 | ₩48,305 | ₩49,700 | +0.49% | 14.3만 |
|---|
| 2026.03.19 | ₩48,842 | ₩49,807 | ₩48,118 | ₩48,922 | +0.16% | 18만 |
|---|
| 2026.03.18 | ₩50,129 | ₩51,148 | ₩48,641 | ₩48,922 | -2.41% | 8.2만 |
|---|
| 2026.03.17 | ₩51,390 | ₩51,390 | ₩49,727 | ₩50,317 | -2.09% | 5.7만 |
|---|
| 2026.03.16 | ₩50,599 | ₩51,189 | ₩50,545 | ₩50,840 | +0.48% | 6.3만 |
|---|
| 2026.03.13 | ₩50,773 | ₩50,773 | ₩49,861 | ₩50,076 | -1.37% | 4.3만 |
|---|
| 2026.03.12 | ₩49,888 | ₩50,820 | ₩49,177 | ₩50,532 | +1.29% | 4.1만 |
|---|
| 2026.03.11 | ₩50,987 | ₩50,987 | ₩49,901 | ₩50,545 | -0.87% | 4.5만 |
|---|
| 2026.03.10 | ₩50,894 | ₩52,409 | ₩50,478 | ₩51,403 | +1.00% | 5.5만 |
|---|
| 2026.03.09 | ₩50,974 | ₩51,544 | ₩49,097 | ₩51,323 | +0.68% | 7.3만 |
|---|
| 2026.03.06 | ₩51,604 | ₩51,913 | ₩50,397 | ₩51,752 | +0.29% | 5.6만 |
|---|
| 2026.03.05 | ₩53,200 | ₩53,522 | ₩51,886 | ₩52,543 | -1.24% | 6.8만 |
|---|
| 2026.03.04 | ₩54,059 | ₩54,528 | ₩53,495 | ₩53,804 | -0.47% | 5.8만 |
|---|
| 2026.03.03 | ₩52,771 | ₩53,884 | ₩52,168 | ₩53,696 | +1.75% | 4.8만 |
|---|
| 2026.03.02 | ₩52,516 | ₩54,447 | ₩52,355 | ₩53,938 | +2.71% | 8.9만 |
|---|
| 2026.02.27 | ₩54,072 | ₩54,441 | ₩52,831 | ₩53,120 | -1.76% | 9.6만 |
|---|
| 2026.02.26 | ₩54,689 | ₩55,835 | ₩54,287 | ₩54,944 | +0.47% | 7.7만 |
|---|
| 2026.02.25 | ₩53,951 | ₩55,574 | ₩53,844 | ₩54,930 | +1.81% | 5.4만 |
|---|
| 2026.02.24 | ₩53,187 | ₩54,126 | ₩52,865 | ₩53,348 | +0.30% | 5.8만 |
|---|
| 2026.02.23 | ₩55,849 | ₩56,325 | ₩53,200 | ₩53,522 | -4.17% | 8.6만 |
|---|
| 2026.02.20 | ₩56,244 | ₩56,982 | ₩55,721 | ₩56,244 | 0.00% | 4.7만 |
|---|
| 2026.02.19 | ₩55,239 | ₩56,238 | ₩54,313 | ₩56,204 | +1.75% | 6.8만 |
|---|
| 2026.02.18 | ₩57,049 | ₩58,337 | ₩55,587 | ₩55,869 | -2.07% | 5.8만 |
|---|
| 2026.02.17 | ₩56,969 | ₩57,317 | ₩56,459 | ₩57,304 | +0.59% | 6.7만 |
|---|
| 2026.02.13 | ₩56,023 | ₩57,063 | ₩55,078 | ₩56,915 | +1.59% | 7.8만 |
|---|
| 2026.02.12 | ₩56,607 | ₩56,721 | ₩54,474 | ₩55,802 | -1.42% | 10.9만 |
|---|
| 2026.02.11 | ₩58,109 | ₩58,269 | ₩55,923 | ₩55,990 | -3.65% | 5만 |
|---|
| 2026.02.10 | ₩57,894 | ₩58,042 | ₩57,009 | ₩57,545 | -0.60% | 5.8만 |
|---|
| 2026.02.09 | ₩58,001 | ₩58,457 | ₩57,559 | ₩58,055 | +0.09% | 5.4만 |
|---|
| 2026.02.06 | ₩57,666 | ₩58,793 | ₩57,461 | ₩58,283 | +1.07% | 9.4만 |
|---|
| 2026.02.05 | ₩57,827 | ₩58,658 | ₩56,741 | ₩57,183 | -1.11% | 8.5만 |
|---|
| 2026.02.04 | ₩57,237 | ₩58,296 | ₩56,526 | ₩58,149 | +1.59% | 12.5만 |
|---|
| 2026.02.03 | ₩55,426 | ₩57,398 | ₩54,823 | ₩56,607 | +2.13% | 9.1만 |
|---|
| 2026.02.02 | ₩54,394 | ₩56,593 | ₩54,394 | ₩56,499 | +3.87% | 8.2만 |
|---|
| 2026.01.30 | ₩53,978 | ₩54,756 | ₩53,214 | ₩54,394 | +0.77% | 7.2만 |
|---|
| 2026.01.29 | ₩52,972 | ₩53,911 | ₩52,785 | ₩53,884 | +1.72% | 2.7만 |
|---|
| 2026.01.28 | ₩53,093 | ₩53,951 | ₩52,798 | ₩52,919 | -0.33% | 6만 |
|---|
| 2026.01.27 | ₩53,522 | ₩54,354 | ₩52,972 | ₩53,442 | -0.15% | 7.9만 |
|---|
| 2026.01.26 | ₩54,474 | ₩54,903 | ₩53,080 | ₩53,308 | -2.14% | 5.2만 |
|---|
| 2026.01.23 | ₩56,298 | ₩56,767 | ₩52,945 | ₩54,273 | -3.60% | 15.6만 |
|---|
| 2026.01.22 | ₩53,965 | ₩57,170 | ₩52,798 | ₩56,767 | +5.19% | 15.7만 |
|---|
| 2026.01.21 | ₩51,296 | ₩54,206 | ₩50,589 | ₩53,965 | +5.20% | 19.7만 |
|---|
| 2026.01.20 | ₩50,759 | ₩51,873 | ₩50,344 | ₩51,336 | +1.14% | 10.1만 |
|---|
| 2026.01.16 | ₩51,658 | ₩51,980 | ₩51,108 | ₩51,122 | -1.04% | 4.8만 |
|---|
| 2026.01.15 | ₩51,081 | ₩52,664 | ₩50,518 | ₩51,685 | +1.18% | 4.7만 |
|---|
| 2026.01.14 | ₩50,827 | ₩51,806 | ₩49,633 | ₩51,323 | +0.98% | 3.8만 |
|---|
| 2026.01.13 | ₩51,175 | ₩51,443 | ₩50,666 | ₩50,827 | -0.68% | 2.8만 |
|---|
| 2026.01.12 | ₩50,759 | ₩51,021 | ₩50,156 | ₩50,880 | +0.24% | 3.8만 |
|---|
| 2026.01.09 | ₩51,926 | ₩52,275 | ₩50,947 | ₩51,215 | -1.37% | 4.5만 |
|---|
| 2026.01.08 | ₩50,679 | ₩52,275 | ₩50,679 | ₩52,047 | +2.70% | 4.8만 |
|---|
| 2026.01.07 | ₩51,390 | ₩51,732 | ₩50,364 | ₩50,974 | -0.81% | 5.2만 |
|---|
| 2026.01.06 | ₩50,961 | ₩52,215 | ₩50,478 | ₩51,564 | +1.18% | 7.9만 |
|---|
| 2026.01.05 | ₩50,196 | ₩51,966 | ₩50,196 | ₩51,376 | +2.35% | 7.7만 |
|---|
| 2026.01.02 | ₩50,773 | ₩50,920 | ₩49,365 | ₩50,196 | -1.14% | 12.1만 |
|---|
| 2025.12.31 | ₩51,604 | ₩51,781 | ₩50,438 | ₩50,974 | -1.22% | 14.8만 |
|---|
| 2025.12.30 | ₩52,034 | ₩52,221 | ₩51,189 | ₩51,430 | -1.16% | 5.5만 |
|---|
| 2025.12.29 | ₩52,919 | ₩52,986 | ₩52,034 | ₩52,060 | -1.62% | 4.6만 |
|---|
| 2025.12.26 | ₩53,442 | ₩53,643 | ₩52,463 | ₩52,825 | -1.15% | 3.4만 |
|---|
| 2025.12.24 | ₩53,133 | ₩54,327 | ₩52,719 | ₩53,495 | +0.68% | 4.7만 |
|---|
| 2025.12.23 | ₩53,160 | ₩54,421 | ₩52,677 | ₩53,026 | -0.25% | 3.8만 |
|---|
| 2025.12.22 | ₩54,166 | ₩54,910 | ₩53,321 | ₩53,536 | -1.16% | 5.2만 |
|---|
| 2025.12.19 | ₩55,413 | ₩55,909 | ₩53,790 | ₩54,193 | -2.20% | 13.1만 |
|---|
| 2025.12.18 | ₩54,716 | ₩55,923 | ₩54,233 | ₩55,601 | +1.62% | 11.8만 |
|---|
| 2025.12.17 | ₩53,871 | ₩55,453 | ₩53,643 | ₩54,421 | +1.02% | 7.7만 |
|---|
| 2025.12.16 | ₩53,844 | ₩54,447 | ₩53,629 | ₩53,924 | +0.15% | 5.2만 |
|---|
| 2025.12.15 | ₩54,179 | ₩54,313 | ₩53,173 | ₩53,750 | -0.79% | 5.3만 |
|---|
| 2025.12.12 | ₩53,683 | ₩54,287 | ₩53,187 | ₩53,603 | -0.15% | 6.1만 |
|---|
| 2025.12.11 | ₩53,643 | ₩54,099 | ₩52,785 | ₩53,562 | -0.15% | 10.3만 |
|---|
| 2025.12.10 | ₩52,503 | ₩54,085 | ₩52,315 | ₩53,536 | +1.97% | 13.5만 |
|---|
| 2025.12.09 | ₩51,376 | ₩52,684 | ₩51,309 | ₩52,422 | +2.04% | 9.9만 |
|---|
| 2025.12.08 | ₩52,168 | ₩52,436 | ₩50,961 | ₩51,162 | -1.93% | 8만 |
|---|
| 2025.12.05 | ₩51,913 | ₩52,127 | ₩51,443 | ₩51,940 | +0.05% | 4.9만 |
|---|
| 2025.12.04 | ₩52,758 | ₩52,758 | ₩51,692 | ₩52,248 | -0.97% | 3.4만 |
|---|
| 2025.12.03 | ₩51,229 | ₩52,597 | ₩51,229 | ₩52,409 | +2.30% | 4.5만 |
|---|
| 2025.12.02 | ₩51,886 | ₩51,886 | ₩50,907 | ₩51,229 | -1.27% | 4만 |
|---|
| 2025.12.01 | ₩51,122 | ₩52,154 | ₩50,961 | ₩51,725 | +1.18% | 7.9만 |
|---|
| 2025.11.28 | ₩51,899 | ₩51,899 | ₩50,679 | ₩51,108 | -1.52% | 2.3만 |
|---|
| 2025.11.26 | ₩51,135 | ₩52,134 | ₩50,666 | ₩51,443 | +0.60% | 3.8만 |
|---|
| 2025.11.25 | ₩50,317 | ₩51,792 | ₩50,317 | ₩51,604 | +2.56% | 4.6만 |
|---|
| 2025.11.24 | ₩49,485 | ₩50,243 | ₩48,614 | ₩49,968 | +0.98% | 4.7만 |
|---|
| 2025.11.21 | ₩49,123 | ₩50,029 | ₩48,614 | ₩49,767 | +1.31% | 10.1만 |
|---|
| 2025.11.20 | ₩49,740 | ₩50,545 | ₩48,279 | ₩48,667 | -2.16% | 7.3만 |
|---|
| 2025.11.19 | ₩48,708 | ₩49,485 | ₩48,359 | ₩48,949 | +0.50% | 5.8만 |
|---|
| 2025.11.18 | ₩48,346 | ₩48,788 | ₩47,916 | ₩48,346 | 0.00% | 4.8만 |
|---|
| 2025.11.17 | ₩50,384 | ₩50,401 | ₩48,292 | ₩48,547 | -3.65% | 5.1만 |
|---|
| 2025.11.14 | ₩49,941 | ₩50,397 | ₩49,445 | ₩50,169 | +0.46% | 4.5만 |
|---|
| 2025.11.13 | ₩50,853 | ₩51,303 | ₩50,015 | ₩50,371 | -0.95% | 3.2만 |
|---|
| 2025.11.12 | ₩50,827 | ₩52,047 | ₩50,371 | ₩51,202 | +0.74% | 8.2만 |
|---|
| 2025.11.11 | ₩50,022 | ₩50,920 | ₩49,237 | ₩50,625 | +1.21% | 2.5만 |
|---|
| 2025.11.10 | ₩49,445 | ₩50,411 | ₩49,258 | ₩50,156 | +1.44% | 5.1만 |
|---|
| 2025.11.07 | ₩49,271 | ₩49,539 | ₩48,708 | ₩49,217 | -0.11% | 2.9만 |
|---|
| 2025.11.06 | ₩49,982 | ₩50,692 | ₩48,949 | ₩49,083 | -1.80% | 3.9만 |
|---|
| 2025.11.05 | ₩48,748 | ₩50,628 | ₩48,547 | ₩50,304 | +3.19% | 9.6만 |
|---|
| 2025.11.04 | ₩48,828 | ₩49,278 | ₩47,973 | ₩48,466 | -0.74% | 6.3만 |
|---|
| 2025.11.03 | ₩49,405 | ₩49,687 | ₩48,553 | ₩48,895 | -1.03% | 5.1만 |
|---|
| 2025.10.31 | ₩50,156 | ₩50,156 | ₩48,808 | ₩49,284 | -1.74% | 5만 |
|---|
| 2025.10.30 | ₩49,056 | ₩50,532 | ₩48,158 | ₩49,392 | +0.68% | 7만 |
|---|
| 2025.10.29 | ₩50,223 | ₩50,813 | ₩48,641 | ₩49,150 | -2.14% | 5.9만 |
|---|
| 2025.10.28 | ₩50,961 | ₩51,826 | ₩50,250 | ₩50,464 | -0.97% | 5.3만 |
|---|
| 2025.10.27 | ₩51,806 | ₩52,744 | ₩50,518 | ₩50,679 | -2.17% | 4.8만 |
|---|
| 2025.10.24 | ₩51,658 | ₩52,972 | ₩51,202 | ₩51,537 | -0.23% | 5.5만 |
|---|
| 2025.10.23 | ₩53,616 | ₩54,422 | ₩50,290 | ₩51,095 | -4.70% | 13.4만 |
|---|
| 2025.10.22 | ₩52,583 | ₩53,455 | ₩52,074 | ₩52,677 | +0.18% | 8.2만 |
|---|
| 2025.10.21 | ₩52,932 | ₩53,328 | ₩52,201 | ₩52,530 | -0.76% | 5.1만 |
|---|
| 2025.10.20 | ₩51,095 | ₩53,314 | ₩50,941 | ₩53,294 | +4.30% | 7.5만 |
|---|
| 2025.10.17 | ₩50,706 | ₩51,296 | ₩50,089 | ₩50,438 | -0.53% | 7.4만 |
|---|
| 2025.10.16 | ₩51,175 | ₩51,175 | ₩49,432 | ₩50,411 | -1.49% | 14.7만 |
|---|
| 2025.10.15 | ₩52,892 | ₩53,207 | ₩51,343 | ₩51,524 | -2.59% | 3.6만 |
|---|
| 2025.10.14 | ₩51,055 | ₩53,093 | ₩50,927 | ₩52,838 | +3.49% | 8.5만 |
|---|
| 2025.10.13 | ₩50,880 | ₩51,175 | ₩50,257 | ₩51,148 | +0.53% | 5.2만 |
|---|
| 2025.10.10 | ₩51,283 | ₩52,094 | ₩50,263 | ₩50,505 | -1.52% | 7.6만 |
|---|