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 | ₩55,718 | ₩59,189 | ₩55,064 | ₩55,396 | -0.58% | 9만 |
| 2026.10.08 | ₩56,227 | ₩56,267 | ₩55,356 | ₩55,973 | -0.45% | 12.7만 |
| 2026.10.07 | ₩56,468 | ₩56,468 | ₩54,713 | ₩55,303 | -2.06% | 14.7만 |
| 2026.10.06 | ₩57,795 | ₩58,572 | ₩57,326 | ₩57,648 | -0.26% | 5.1만 |
| 2026.10.05 | ₩57,674 | ₩58,411 | ₩57,145 | ₩57,473 | -0.35% | 7.5만 |
| 2026.10.02 | ₩58,023 | ₩58,411 | ₩57,688 | ₩58,103 | +0.14% | 7.5만 |
| 2026.10.01 | ₩56,388 | ₩57,447 | ₩55,745 | ₩57,447 | +1.88% | 9.4만 |
| 2026.09.30 | ₩56,884 | ₩57,380 | ₩56,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,803 |
| -0.14% |
| 12.6만 |
| 2026.09.29 | ₩57,782 | ₩58,304 | ₩56,294 | ₩57,085 | -1.21% | 12만 |
|---|
| 2026.09.28 | ₩57,741 | ₩58,277 | ₩57,098 | ₩57,862 | +0.21% | 8.8만 |
|---|
| 2026.09.25 | ₩57,983 | ₩58,693 | ₩57,862 | ₩57,956 | -0.05% | 13.1만 |
|---|
| 2026.09.24 | ₩57,889 | ₩58,331 | ₩56,897 | ₩57,366 | -0.90% | 14.1만 |
|---|
| 2026.09.23 | ₩58,277 | ₩58,880 | ₩57,045 | ₩57,527 | -1.29% | 7.8만 |
|---|
| 2026.09.22 | ₩59,457 | ₩59,926 | ₩58,358 | ₩58,371 | -1.83% | 8.1만 |
|---|
| 2026.09.21 | ₩59,403 | ₩60,247 | ₩59,028 | ₩59,028 | -0.63% | 7.8만 |
|---|
| 2026.09.18 | ₩59,055 | ₩59,550 | ₩57,862 | ₩59,457 | +0.68% | 24.3만 |
|---|
| 2026.09.17 | ₩59,899 | ₩59,952 | ₩59,014 | ₩59,497 | -0.67% | 5.9만 |
|---|
| 2026.09.16 | ₩60,368 | ₩60,824 | ₩58,319 | ₩59,363 | -1.66% | 7.8만 |
|---|
| 2026.09.15 | ₩60,422 | ₩60,730 | ₩59,946 | ₩60,623 | +0.33% | 9.3만 |
|---|
| 2026.09.14 | ₩60,288 | ₩61,078 | ₩60,167 | ₩60,810 | +0.87% | 10.5만 |
|---|
| 2026.09.11 | ₩61,145 | ₩61,212 | ₩59,638 | ₩60,301 | -1.38% | 11.3만 |
|---|
| 2026.09.10 | ₩60,033 | ₩60,623 | ₩59,430 | ₩60,448 | +0.69% | 9.9만 |
|---|
| 2026.09.09 | ₩60,529 | ₩60,864 | ₩59,725 | ₩60,167 | -0.60% | 6.8만 |
|---|
| 2026.09.08 | ₩61,159 | ₩61,654 | ₩60,783 | ₩60,931 | -0.37% | 8.6만 |
|---|
| 2026.09.04 | ₩60,060 | ₩61,829 | ₩60,033 | ₩61,708 | +2.74% | 22.9만 |
|---|
| 2026.09.03 | ₩60,663 | ₩60,971 | ₩59,939 | ₩60,113 | -0.91% | 18.2만 |
|---|
| 2026.09.02 | ₩59,256 | ₩60,743 | ₩59,189 | ₩60,073 | +1.38% | 13.4만 |
|---|
| 2026.09.01 | ₩59,564 | ₩59,885 | ₩58,143 | ₩58,800 | -1.28% | 9.9만 |
|---|
| 2026.08.31 | ₩60,341 | ₩60,341 | ₩58,880 | ₩59,765 | -0.95% | 6.9만 |
|---|
| 2026.08.28 | ₩60,314 | ₩61,601 | ₩59,555 | ₩60,475 | +0.27% | 9.2만 |
|---|
| 2026.08.27 | ₩59,497 | ₩60,790 | ₩58,787 | ₩60,422 | +1.55% | 8만 |
|---|
| 2026.08.26 | ₩61,226 | ₩61,226 | ₩59,189 | ₩59,416 | -2.95% | 9만 |
|---|
| 2026.08.25 | ₩61,118 | ₩61,132 | ₩60,462 | ₩60,904 | -0.35% | 10.2만 |
|---|
| 2026.08.24 | ₩60,971 | ₩61,976 | ₩60,757 | ₩61,159 | +0.31% | 7.5만 |
|---|
| 2026.08.21 | ₩61,199 | ₩61,346 | ₩60,314 | ₩60,958 | -0.39% | 10.2만 |
|---|
| 2026.08.20 | ₩59,926 | ₩60,690 | ₩59,477 | ₩60,690 | +1.27% | 6.5만 |
|---|
| 2026.08.19 | ₩61,132 | ₩61,386 | ₩59,550 | ₩60,100 | -1.69% | 9.2만 |
|---|
| 2026.08.18 | ₩61,453 | ₩61,453 | ₩60,917 | ₩61,159 | -0.48% | 8만 |
|---|
| 2026.08.17 | ₩61,427 | ₩62,117 | ₩60,837 | ₩61,185 | -0.39% | 7.5만 |
|---|
| 2026.08.14 | ₩61,768 | ₩61,976 | ₩61,252 | ₩61,815 | +0.08% | 5.1만 |
|---|
| 2026.08.13 | ₩61,306 | ₩61,782 | ₩60,837 | ₩61,641 | +0.55% | 6.1만 |
|---|
| 2026.08.12 | ₩60,341 | ₩61,071 | ₩60,194 | ₩60,971 | +1.04% | 9.9만 |
|---|
| 2026.08.11 | ₩59,698 | ₩60,515 | ₩59,276 | ₩60,180 | +0.81% | 10.9만 |
|---|
| 2026.08.10 | ₩59,242 | ₩59,859 | ₩58,633 | ₩59,336 | +0.16% | 9.3만 |
|---|
| 2026.08.07 | ₩59,309 | ₩59,524 | ₩58,572 | ₩59,376 | +0.11% | 8.5만 |
|---|
| 2026.08.06 | ₩59,725 | ₩59,725 | ₩58,063 | ₩59,256 | -0.79% | 10.2만 |
|---|
| 2026.08.05 | ₩59,537 | ₩59,537 | ₩58,358 | ₩59,323 | -0.36% | 10만 |
|---|
| 2026.08.04 | ₩58,921 | ₩59,658 | ₩58,009 | ₩59,122 | +0.34% | 11.5만 |
|---|
| 2026.08.03 | ₩59,175 | ₩60,274 | ₩58,820 | ₩58,934 | -0.41% | 13.3만 |
|---|
| 2026.07.31 | ₩58,452 | ₩58,813 | ₩57,674 | ₩58,746 | +0.50% | 7.9만 |
|---|
| 2026.07.30 | ₩59,363 | ₩59,631 | ₩58,291 | ₩58,559 | -1.35% | 13.8만 |
|---|
| 2026.07.29 | ₩58,023 | ₩59,483 | ₩57,607 | ₩59,457 | +2.47% | 21.3만 |
|---|
| 2026.07.28 | ₩56,549 | ₩58,586 | ₩55,718 | ₩58,492 | +3.44% | 19.9만 |
|---|
| 2026.07.27 | ₩57,634 | ₩57,942 | ₩56,267 | ₩56,535 | -1.91% | 17.2만 |
|---|
| 2026.07.24 | ₩57,621 | ₩58,117 | ₩56,870 | ₩57,286 | -0.58% | 23.1만 |
|---|
| 2026.07.23 | ₩57,621 | ₩57,621 | ₩53,333 | ₩56,803 | -1.42% | 20.8만 |
|---|
| 2026.07.22 | ₩53,721 | ₩54,090 | ₩53,145 | ₩53,788 | +0.12% | 17.4만 |
|---|
| 2026.07.21 | ₩53,601 | ₩54,767 | ₩53,534 | ₩53,695 | +0.17% | 6.7만 |
|---|
| 2026.07.20 | ₩54,418 | ₩54,686 | ₩53,574 | ₩53,654 | -1.40% | 10만 |
|---|
| 2026.07.17 | ₩55,651 | ₩55,973 | ₩54,204 | ₩54,432 | -2.19% | 10.5만 |
|---|
| 2026.07.16 | ₩54,552 | ₩56,589 | ₩54,525 | ₩56,133 | +2.90% | 12.9만 |
|---|
| 2026.07.15 | ₩53,695 | ₩54,914 | ₩53,628 | ₩54,338 | +1.20% | 8.9만 |
|---|
| 2026.07.14 | ₩54,445 | ₩54,914 | ₩53,581 | ₩53,949 | -0.91% | 9.5만 |
|---|
| 2026.07.13 | ₩53,574 | ₩54,807 | ₩53,098 | ₩54,472 | +1.68% | 6.7만 |
|---|
| 2026.07.10 | ₩52,984 | ₩53,909 | ₩52,609 | ₩53,400 | +0.78% | 5.9만 |
|---|
| 2026.07.09 | ₩52,355 | ₩53,649 | ₩52,020 | ₩53,266 | +1.74% | 10.8만 |
|---|
| 2026.07.08 | ₩54,056 | ₩54,901 | ₩51,939 | ₩52,073 | -3.67% | 11.2만 |
|---|
| 2026.07.07 | ₩54,445 | ₩54,927 | ₩53,715 | ₩54,164 | -0.52% | 14.4만 |
|---|
| 2026.07.06 | ₩54,365 | ₩54,994 | ₩53,708 | ₩54,204 | -0.30% | 12.7만 |
|---|
| 2026.07.02 | ₩55,490 | ₩55,490 | ₩53,453 | ₩53,601 | -3.40% | 14.3만 |
|---|
| 2026.07.01 | ₩54,123 | ₩55,517 | ₩53,574 | ₩54,834 | +1.31% | 16.8만 |
|---|
| 2026.06.30 | ₩53,802 | ₩54,177 | ₩52,897 | ₩54,137 | +0.62% | 14.8만 |
|---|
| 2026.06.29 | ₩54,405 | ₩54,458 | ₩53,360 | ₩54,016 | -0.71% | 10.4만 |
|---|
| 2026.06.26 | ₩54,579 | ₩55,262 | ₩53,889 | ₩54,646 | +0.12% | 68.1만 |
|---|
| 2026.06.25 | ₩54,324 | ₩54,606 | ₩53,949 | ₩54,070 | -0.47% | 6.4만 |
|---|
| 2026.06.24 | ₩53,386 | ₩54,552 | ₩53,386 | ₩54,445 | +1.98% | 9.7만 |
|---|
| 2026.06.23 | ₩52,020 | ₩53,467 | ₩52,020 | ₩53,427 | +2.70% | 7.6만 |
|---|
| 2026.06.22 | ₩52,221 | ₩52,743 | ₩51,966 | ₩51,966 | -0.49% | 7.1만 |
|---|
| 2026.06.18 | ₩52,274 | ₩53,071 | ₩51,758 | ₩52,247 | -0.05% | 27.4만 |
|---|
| 2026.06.17 | ₩52,663 | ₩53,239 | ₩51,296 | ₩51,551 | -2.11% | 10만 |
|---|
| 2026.06.16 | ₩53,440 | ₩53,842 | ₩52,422 | ₩52,877 | -1.05% | 10.7만 |
|---|
| 2026.06.15 | ₩54,271 | ₩54,499 | ₩52,629 | ₩52,743 | -2.81% | 12.1만 |
|---|
| 2026.06.12 | ₩53,159 | ₩54,003 | ₩52,864 | ₩53,708 | +1.03% | 9만 |
|---|
| 2026.06.11 | ₩53,802 | ₩53,976 | ₩52,542 | ₩52,864 | -1.74% | 13.4만 |
|---|
| 2026.06.10 | ₩54,003 | ₩54,673 | ₩53,480 | ₩53,721 | -0.52% | 12.7만 |
|---|
| 2026.06.09 | ₩53,132 | ₩54,391 | ₩53,045 | ₩53,601 | +0.88% | 10.4만 |
|---|
| 2026.06.08 | ₩53,011 | ₩53,601 | ₩52,669 | ₩53,132 | +0.23% | 10.2만 |
|---|
| 2026.06.05 | ₩52,770 | ₩53,333 | ₩51,175 | ₩52,542 | -0.43% | 10.4만 |
|---|
| 2026.06.04 | ₩51,189 | ₩53,105 | ₩51,189 | ₩52,690 | +2.93% | 9.4만 |
|---|
| 2026.06.03 | ₩51,001 | ₩51,001 | ₩50,331 | ₩50,438 | -1.10% | 8.5만 |
|---|
| 2026.06.02 | ₩50,639 | ₩51,410 | ₩50,639 | ₩51,135 | +0.98% | 6.7만 |
|---|
| 2026.06.01 | ₩50,371 | ₩51,149 | ₩49,849 | ₩50,881 | +1.01% | 6.5만 |
|---|
| 2026.05.29 | ₩51,001 | ₩51,792 | ₩50,907 | ₩51,269 | +0.53% | 4.7만 |
|---|
| 2026.05.28 | ₩51,510 | ₩51,510 | ₩50,505 | ₩51,350 | -0.31% | 6.4만 |
|---|
| 2026.05.27 | ₩51,966 | ₩52,120 | ₩51,363 | ₩51,470 | -0.95% | 8.5만 |
|---|
| 2026.05.26 | ₩51,162 | ₩52,770 | ₩51,162 | ₩51,604 | +0.86% | 10.6만 |
|---|
| 2026.05.22 | ₩50,827 | ₩51,242 | ₩50,767 | ₩51,028 | +0.40% | 5.5만 |
|---|
| 2026.05.21 | ₩49,996 | ₩51,189 | ₩49,983 | ₩50,814 | +1.63% | 7.3만 |
|---|
| 2026.05.20 | ₩49,125 | ₩50,666 | ₩49,125 | ₩50,639 | +3.08% | 8.2만 |
|---|
| 2026.05.19 | ₩49,527 | ₩49,715 | ₩48,763 | ₩49,139 | -0.78% | 9.7만 |
|---|
| 2026.05.18 | ₩50,010 | ₩50,438 | ₩49,393 | ₩49,460 | -1.10% | 7.9만 |
|---|
| 2026.05.15 | ₩49,862 | ₩49,862 | ₩49,045 | ₩49,541 | -0.64% | 8.5만 |
|---|
| 2026.05.14 | ₩49,822 | ₩50,915 | ₩49,467 | ₩49,581 | -0.48% | 8.1만 |
|---|
| 2026.05.13 | ₩49,393 | ₩49,849 | ₩49,058 | ₩49,179 | -0.43% | 8.4만 |
|---|
| 2026.05.12 | ₩49,608 | ₩50,304 | ₩48,723 | ₩49,902 | +0.59% | 5.7만 |
|---|
| 2026.05.11 | ₩51,510 | ₩51,510 | ₩49,715 | ₩49,755 | -3.41% | 9.1만 |
|---|
| 2026.05.08 | ₩51,055 | ₩51,912 | ₩51,001 | ₩51,564 | +1.00% | 7.6만 |
|---|
| 2026.05.07 | ₩51,135 | ₩51,752 | ₩50,706 | ₩51,323 | +0.37% | 8.6만 |
|---|
| 2026.05.06 | ₩50,532 | ₩51,390 | ₩50,532 | ₩50,787 | +0.50% | 8.2만 |
|---|
| 2026.05.05 | ₩49,232 | ₩50,418 | ₩49,232 | ₩49,996 | +1.55% | 7.7만 |
|---|
| 2026.05.04 | ₩50,050 | ₩50,720 | ₩48,850 | ₩48,911 | -2.28% | 6.3만 |
|---|
| 2026.05.01 | ₩50,023 | ₩51,417 | ₩49,681 | ₩50,653 | +1.26% | 8.5만 |
|---|
| 2026.04.30 | ₩49,661 | ₩50,505 | ₩49,541 | ₩50,036 | +0.76% | 7.4만 |
|---|
| 2026.04.29 | ₩51,229 | ₩51,229 | ₩49,715 | ₩49,929 | -2.54% | 9.1만 |
|---|
| 2026.04.28 | ₩50,827 | ₩51,886 | ₩49,916 | ₩50,988 | +0.32% | 8만 |
|---|
| 2026.04.27 | ₩50,010 | ₩51,396 | ₩49,809 | ₩50,505 | +0.99% | 9.5만 |
|---|
| 2026.04.24 | ₩51,309 | ₩51,309 | ₩48,844 | ₩50,264 | -2.04% | 20.6만 |
|---|
| 2026.04.23 | ₩53,882 | ₩54,418 | ₩49,876 | ₩51,765 | -3.93% | 23.9만 |
|---|
| 2026.04.22 | ₩55,236 | ₩55,611 | ₩53,976 | ₩54,311 | -1.67% | 6.9만 |
|---|
| 2026.04.21 | ₩55,812 | ₩56,509 | ₩54,586 | ₩54,874 | -1.68% | 4.8만 |
|---|
| 2026.04.20 | ₩56,040 | ₩56,669 | ₩55,597 | ₩55,986 | -0.10% | 4.7만 |
|---|
| 2026.04.17 | ₩55,611 | ₩57,386 | ₩55,504 | ₩56,442 | +1.49% | 11.7만 |
|---|
| 2026.04.16 | ₩54,887 | ₩55,450 | ₩54,646 | ₩55,035 | +0.27% | 5.3만 |
|---|
| 2026.04.15 | ₩55,597 | ₩55,731 | ₩55,102 | ₩55,262 | -0.60% | 4.2만 |
|---|
| 2026.04.14 | ₩55,383 | ₩55,808 | ₩53,775 | ₩55,691 | +0.56% | 6.5만 |
|---|
| 2026.04.13 | ₩55,182 | ₩55,745 | ₩54,525 | ₩55,731 | +1.00% | 10.5만 |
|---|
| 2026.04.10 | ₩55,410 | ₩55,410 | ₩54,378 | ₩55,236 | -0.31% | 8만 |
|---|
| 2026.04.09 | ₩54,311 | ₩55,557 | ₩53,614 | ₩55,396 | +2.00% | 9.9만 |
|---|
| 2026.04.08 | ₩53,601 | ₩54,941 | ₩53,038 | ₩54,271 | +1.25% | 14.7만 |
|---|
| 2026.04.07 | ₩52,582 | ₩53,179 | ₩52,113 | ₩52,743 | +0.31% | 7.7만 |
|---|
| 2026.04.06 | ₩51,564 | ₩52,649 | ₩51,564 | ₩51,926 | +0.70% | 7.5만 |
|---|
| 2026.04.02 | ₩51,162 | ₩52,154 | ₩50,318 | ₩51,658 | +0.97% | 4.5만 |
|---|
| 2026.04.01 | ₩50,787 | ₩52,288 | ₩50,787 | ₩51,711 | +1.82% | 7만 |
|---|
| 2026.03.31 | ₩50,706 | ₩50,720 | ₩49,701 | ₩50,693 | -0.03% | 8.8만 |
|---|
| 2026.03.30 | ₩50,063 | ₩50,934 | ₩49,822 | ₩50,170 | +0.21% | 6만 |
|---|
| 2026.03.27 | ₩50,197 | ₩50,619 | ₩49,085 | ₩49,835 | -0.72% | 8.5만 |
|---|
| 2026.03.26 | ₩49,594 | ₩50,492 | ₩49,594 | ₩50,492 | +1.81% | 7만 |
|---|
| 2026.03.25 | ₩50,921 | ₩51,068 | ₩49,929 | ₩50,398 | -1.03% | 5만 |
|---|
| 2026.03.24 | ₩50,117 | ₩51,276 | ₩48,154 | ₩50,626 | +1.02% | 8.1만 |
|---|
| 2026.03.23 | ₩50,827 | ₩51,591 | ₩50,177 | ₩50,733 | -0.18% | 8.3만 |
|---|
| 2026.03.20 | ₩49,420 | ₩49,980 | ₩48,268 | ₩49,661 | +0.49% | 14.3만 |
|---|
| 2026.03.19 | ₩48,804 | ₩49,768 | ₩48,080 | ₩48,884 | +0.16% | 18만 |
|---|
| 2026.03.18 | ₩50,090 | ₩51,108 | ₩48,603 | ₩48,884 | -2.41% | 8.2만 |
|---|
| 2026.03.17 | ₩51,350 | ₩51,350 | ₩49,688 | ₩50,278 | -2.09% | 5.7만 |
|---|
| 2026.03.16 | ₩50,559 | ₩51,149 | ₩50,505 | ₩50,800 | +0.48% | 6.3만 |
|---|
| 2026.03.13 | ₩50,733 | ₩50,733 | ₩49,822 | ₩50,036 | -1.37% | 4.3만 |
|---|
| 2026.03.12 | ₩49,849 | ₩50,780 | ₩49,139 | ₩50,492 | +1.29% | 4.1만 |
|---|
| 2026.03.11 | ₩50,948 | ₩50,948 | ₩49,862 | ₩50,505 | -0.87% | 4.5만 |
|---|
| 2026.03.10 | ₩50,854 | ₩52,368 | ₩50,438 | ₩51,363 | +1.00% | 5.5만 |
|---|
| 2026.03.09 | ₩50,934 | ₩51,504 | ₩49,058 | ₩51,283 | +0.68% | 7.3만 |
|---|
| 2026.03.06 | ₩51,564 | ₩51,872 | ₩50,358 | ₩51,711 | +0.29% | 5.6만 |
|---|
| 2026.03.05 | ₩53,159 | ₩53,480 | ₩51,845 | ₩52,502 | -1.24% | 6.8만 |
|---|
| 2026.03.04 | ₩54,016 | ₩54,485 | ₩53,453 | ₩53,762 | -0.47% | 5.8만 |
|---|
| 2026.03.03 | ₩52,730 | ₩53,842 | ₩52,127 | ₩53,654 | +1.75% | 4.8만 |
|---|
| 2026.03.02 | ₩52,475 | ₩54,405 | ₩52,314 | ₩53,896 | +2.71% | 8.9만 |
|---|
| 2026.02.27 | ₩54,030 | ₩54,398 | ₩52,790 | ₩53,078 | -1.76% | 9.6만 |
|---|
| 2026.02.26 | ₩54,646 | ₩55,792 | ₩54,244 | ₩54,901 | +0.47% | 7.7만 |
|---|
| 2026.02.25 | ₩53,909 | ₩55,530 | ₩53,802 | ₩54,887 | +1.81% | 5.4만 |
|---|
| 2026.02.24 | ₩53,145 | ₩54,083 | ₩52,824 | ₩53,306 | +0.30% | 5.8만 |
|---|
| 2026.02.23 | ₩55,805 | ₩56,281 | ₩53,159 | ₩53,480 | -4.17% | 8.6만 |
|---|
| 2026.02.20 | ₩56,200 | ₩56,937 | ₩55,678 | ₩56,200 | 0.00% | 4.7만 |
|---|
| 2026.02.19 | ₩55,195 | ₩56,194 | ₩54,271 | ₩56,160 | +1.75% | 6.8만 |
|---|
| 2026.02.18 | ₩57,004 | ₩58,291 | ₩55,544 | ₩55,825 | -2.07% | 5.8만 |
|---|
| 2026.02.17 | ₩56,924 | ₩57,272 | ₩56,415 | ₩57,259 | +0.59% | 6.7만 |
|---|
| 2026.02.13 | ₩55,979 | ₩57,018 | ₩55,035 | ₩56,870 | +1.59% | 7.8만 |
|---|
| 2026.02.12 | ₩56,562 | ₩56,676 | ₩54,432 | ₩55,758 | -1.42% | 10.9만 |
|---|
| 2026.02.11 | ₩58,063 | ₩58,224 | ₩55,879 | ₩55,946 | -3.65% | 5만 |
|---|
| 2026.02.10 | ₩57,849 | ₩57,996 | ₩56,964 | ₩57,500 | -0.60% | 5.8만 |
|---|
| 2026.02.09 | ₩57,956 | ₩58,411 | ₩57,514 | ₩58,009 | +0.09% | 5.4만 |
|---|
| 2026.02.06 | ₩57,621 | ₩58,746 | ₩57,416 | ₩58,237 | +1.07% | 9.4만 |
|---|
| 2026.02.05 | ₩57,782 | ₩58,612 | ₩56,696 | ₩57,138 | -1.11% | 8.5만 |
|---|
| 2026.02.04 | ₩57,192 | ₩58,251 | ₩56,482 | ₩58,103 | +1.59% | 12.5만 |
|---|
| 2026.02.03 | ₩55,383 | ₩57,353 | ₩54,780 | ₩56,562 | +2.13% | 9.1만 |
|---|
| 2026.02.02 | ₩54,351 | ₩56,549 | ₩54,351 | ₩56,455 | +3.87% | 8.2만 |
|---|
| 2026.01.30 | ₩53,936 | ₩54,713 | ₩53,172 | ₩54,351 | +0.77% | 7.2만 |
|---|
| 2026.01.29 | ₩52,931 | ₩53,869 | ₩52,743 | ₩53,842 | +1.72% | 2.7만 |
|---|
| 2026.01.28 | ₩53,051 | ₩53,909 | ₩52,757 | ₩52,877 | -0.33% | 6만 |
|---|
| 2026.01.27 | ₩53,480 | ₩54,311 | ₩52,931 | ₩53,400 | -0.15% | 7.9만 |
|---|
| 2026.01.26 | ₩54,432 | ₩54,860 | ₩53,038 | ₩53,266 | -2.14% | 5.2만 |
|---|
| 2026.01.23 | ₩56,254 | ₩56,723 | ₩52,904 | ₩54,231 | -3.60% | 15.6만 |
|---|
| 2026.01.22 | ₩53,922 | ₩57,125 | ₩52,757 | ₩56,723 | +5.19% | 15.7만 |
|---|
| 2026.01.21 | ₩51,256 | ₩54,164 | ₩50,550 | ₩53,922 | +5.20% | 19.7만 |
|---|
| 2026.01.20 | ₩50,720 | ₩51,832 | ₩50,304 | ₩51,296 | +1.14% | 10.1만 |
|---|
| 2026.01.16 | ₩51,618 | ₩51,939 | ₩51,068 | ₩51,082 | -1.04% | 4.8만 |
|---|
| 2026.01.15 | ₩51,041 | ₩52,623 | ₩50,479 | ₩51,644 | +1.18% | 4.7만 |
|---|
| 2026.01.14 | ₩50,787 | ₩51,765 | ₩49,594 | ₩51,283 | +0.98% | 3.8만 |
|---|
| 2026.01.13 | ₩51,135 | ₩51,403 | ₩50,626 | ₩50,787 | -0.68% | 2.8만 |
|---|
| 2026.01.12 | ₩50,720 | ₩50,981 | ₩50,117 | ₩50,840 | +0.24% | 3.8만 |
|---|
| 2026.01.09 | ₩51,886 | ₩52,234 | ₩50,907 | ₩51,175 | -1.37% | 4.5만 |
|---|
| 2026.01.08 | ₩50,639 | ₩52,234 | ₩50,639 | ₩52,006 | +2.70% | 4.8만 |
|---|
| 2026.01.07 | ₩51,350 | ₩51,691 | ₩50,324 | ₩50,934 | -0.81% | 5.2만 |
|---|
| 2026.01.06 | ₩50,921 | ₩52,174 | ₩50,438 | ₩51,524 | +1.18% | 7.9만 |
|---|
| 2026.01.05 | ₩50,157 | ₩51,926 | ₩50,157 | ₩51,336 | +2.35% | 7.7만 |
|---|
| 2026.01.02 | ₩50,733 | ₩50,881 | ₩49,326 | ₩50,157 | -1.14% | 12.1만 |
|---|
| 2025.12.31 | ₩51,564 | ₩51,741 | ₩50,398 | ₩50,934 | -1.22% | 14.8만 |
|---|
| 2025.12.30 | ₩51,993 | ₩52,180 | ₩51,149 | ₩51,390 | -1.16% | 5.5만 |
|---|
| 2025.12.29 | ₩52,877 | ₩52,944 | ₩51,993 | ₩52,020 | -1.62% | 4.6만 |
|---|
| 2025.12.26 | ₩53,400 | ₩53,601 | ₩52,422 | ₩52,783 | -1.15% | 3.4만 |
|---|
| 2025.12.24 | ₩53,092 | ₩54,284 | ₩52,678 | ₩53,453 | +0.68% | 4.7만 |
|---|
| 2025.12.23 | ₩53,118 | ₩54,378 | ₩52,636 | ₩52,984 | -0.25% | 3.8만 |
|---|
| 2025.12.22 | ₩54,123 | ₩54,867 | ₩53,279 | ₩53,494 | -1.16% | 5.2만 |
|---|
| 2025.12.19 | ₩55,370 | ₩55,865 | ₩53,748 | ₩54,150 | -2.20% | 13.1만 |
|---|
| 2025.12.18 | ₩54,673 | ₩55,879 | ₩54,190 | ₩55,557 | +1.62% | 11.8만 |
|---|
| 2025.12.17 | ₩53,829 | ₩55,410 | ₩53,601 | ₩54,378 | +1.02% | 7.7만 |
|---|
| 2025.12.16 | ₩53,802 | ₩54,405 | ₩53,587 | ₩53,882 | +0.15% | 5.2만 |
|---|
| 2025.12.15 | ₩54,137 | ₩54,271 | ₩53,132 | ₩53,708 | -0.79% | 5.3만 |
|---|
| 2025.12.12 | ₩53,641 | ₩54,244 | ₩53,145 | ₩53,561 | -0.15% | 6.1만 |
|---|
| 2025.12.11 | ₩53,601 | ₩54,056 | ₩52,743 | ₩53,520 | -0.15% | 10.3만 |
|---|
| 2025.12.10 | ₩52,462 | ₩54,043 | ₩52,274 | ₩53,494 | +1.97% | 13.5만 |
|---|
| 2025.12.09 | ₩51,336 | ₩52,643 | ₩51,269 | ₩52,381 | +2.04% | 9.9만 |
|---|
| 2025.12.08 | ₩52,127 | ₩52,395 | ₩50,921 | ₩51,122 | -1.93% | 8만 |
|---|
| 2025.12.05 | ₩51,872 | ₩52,087 | ₩51,403 | ₩51,899 | +0.05% | 4.9만 |
|---|
| 2025.12.04 | ₩52,716 | ₩52,716 | ₩51,651 | ₩52,207 | -0.97% | 3.4만 |
|---|
| 2025.12.03 | ₩51,189 | ₩52,556 | ₩51,189 | ₩52,368 | +2.30% | 4.5만 |
|---|
| 2025.12.02 | ₩51,845 | ₩51,845 | ₩50,867 | ₩51,189 | -1.27% | 4만 |
|---|
| 2025.12.01 | ₩51,082 | ₩52,113 | ₩50,921 | ₩51,685 | +1.18% | 7.9만 |
|---|
| 2025.11.28 | ₩51,859 | ₩51,859 | ₩50,639 | ₩51,068 | -1.52% | 2.3만 |
|---|
| 2025.11.26 | ₩51,095 | ₩52,093 | ₩50,626 | ₩51,403 | +0.60% | 3.8만 |
|---|
| 2025.11.25 | ₩50,278 | ₩51,752 | ₩50,278 | ₩51,564 | +2.56% | 4.6만 |
|---|
| 2025.11.24 | ₩49,447 | ₩50,204 | ₩48,576 | ₩49,929 | +0.98% | 4.7만 |
|---|
| 2025.11.21 | ₩49,085 | ₩49,989 | ₩48,576 | ₩49,728 | +1.31% | 10.1만 |
|---|
| 2025.11.20 | ₩49,701 | ₩50,505 | ₩48,241 | ₩48,629 | -2.16% | 7.3만 |
|---|
| 2025.11.19 | ₩48,670 | ₩49,447 | ₩48,321 | ₩48,911 | +0.50% | 5.8만 |
|---|
| 2025.11.18 | ₩48,308 | ₩48,750 | ₩47,879 | ₩48,308 | 0.00% | 4.8만 |
|---|
| 2025.11.17 | ₩50,345 | ₩50,362 | ₩48,254 | ₩48,509 | -3.65% | 5.1만 |
|---|
| 2025.11.14 | ₩49,902 | ₩50,358 | ₩49,407 | ₩50,130 | +0.46% | 4.5만 |
|---|
| 2025.11.13 | ₩50,814 | ₩51,262 | ₩49,976 | ₩50,331 | -0.95% | 3.2만 |
|---|
| 2025.11.12 | ₩50,787 | ₩52,006 | ₩50,331 | ₩51,162 | +0.74% | 8.2만 |
|---|
| 2025.11.11 | ₩49,983 | ₩50,881 | ₩49,199 | ₩50,586 | +1.21% | 2.5만 |
|---|
| 2025.11.10 | ₩49,407 | ₩50,371 | ₩49,219 | ₩50,117 | +1.44% | 5.1만 |
|---|
| 2025.11.07 | ₩49,232 | ₩49,500 | ₩48,670 | ₩49,179 | -0.11% | 2.9만 |
|---|
| 2025.11.06 | ₩49,943 | ₩50,653 | ₩48,911 | ₩49,045 | -1.80% | 3.9만 |
|---|
| 2025.11.05 | ₩48,710 | ₩50,588 | ₩48,509 | ₩50,264 | +3.19% | 9.6만 |
|---|
| 2025.11.04 | ₩48,790 | ₩49,239 | ₩47,935 | ₩48,428 | -0.74% | 6.3만 |
|---|
| 2025.11.03 | ₩49,366 | ₩49,648 | ₩48,515 | ₩48,857 | -1.03% | 5.1만 |
|---|
| 2025.10.31 | ₩50,117 | ₩50,117 | ₩48,770 | ₩49,246 | -1.74% | 5만 |
|---|
| 2025.10.30 | ₩49,018 | ₩50,492 | ₩48,120 | ₩49,353 | +0.68% | 7만 |
|---|
| 2025.10.29 | ₩50,184 | ₩50,773 | ₩48,603 | ₩49,112 | -2.14% | 5.9만 |
|---|
| 2025.10.28 | ₩50,921 | ₩51,785 | ₩50,211 | ₩50,425 | -0.97% | 5.3만 |
|---|
| 2025.10.27 | ₩51,765 | ₩52,703 | ₩50,479 | ₩50,639 | -2.17% | 4.8만 |
|---|
| 2025.10.24 | ₩51,618 | ₩52,931 | ₩51,162 | ₩51,497 | -0.23% | 5.5만 |
|---|
| 2025.10.23 | ₩53,574 | ₩54,379 | ₩50,251 | ₩51,055 | -4.70% | 13.4만 |
|---|
| 2025.10.22 | ₩52,542 | ₩53,413 | ₩52,033 | ₩52,636 | +0.18% | 8.2만 |
|---|
| 2025.10.21 | ₩52,891 | ₩53,286 | ₩52,160 | ₩52,489 | -0.76% | 5.1만 |
|---|
| 2025.10.20 | ₩51,055 | ₩53,272 | ₩50,901 | ₩53,252 | +4.30% | 7.5만 |
|---|
| 2025.10.17 | ₩50,666 | ₩51,256 | ₩50,050 | ₩50,398 | -0.53% | 7.4만 |
|---|
| 2025.10.16 | ₩51,135 | ₩51,135 | ₩49,393 | ₩50,371 | -1.49% | 14.7만 |
|---|
| 2025.10.15 | ₩52,850 | ₩53,165 | ₩51,303 | ₩51,484 | -2.59% | 3.6만 |
|---|
| 2025.10.14 | ₩51,015 | ₩53,051 | ₩50,887 | ₩52,797 | +3.49% | 8.5만 |
|---|
| 2025.10.13 | ₩50,840 | ₩51,135 | ₩50,217 | ₩51,108 | +0.53% | 5.2만 |
|---|
| 2025.10.10 | ₩51,242 | ₩52,053 | ₩50,224 | ₩50,465 | -1.52% | 7.6만 |
|---|