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 | ₩57,721 | ₩59,236 | ₩54,757 | ₩55,441 | -3.95% | 48.9만 |
| 2026.09.28–2026.10.02 | ₩57,788 | ₩58,459 | ₩55,790 | ₩58,150 | +0.63% | 50.3만 |
| 2026.09.21–2026.09.25 | ₩59,451 | ₩60,296 | ₩56,943 | ₩58,003 | -2.44% | 50.9만 |
| 2026.09.14–2026.09.18 | ₩60,336 | ₩61,127 | ₩57,909 | ₩59,505 | -1.38% | 57.7만 |
| 2026.09.08–2026.09.11 | ₩61,208 | ₩61,704 | ₩59,478 | ₩60,349 | -1.40% | 36.6만 |
| 2026.08.31–2026.09.04 | ₩60,390 | ₩61,878 | ₩58,190 | ₩61,758 | +2.27% | 71.3만 |
| 2026.08.24–2026.08.28 | ₩61,020 | ₩62,026 | ₩58,834 | ₩60,524 | -0.81% | 43.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,167 |
| ₩59,525 |
| ₩61,007 |
| -0.76% |
| 41.4만 |
| 2026.08.10–2026.08.14 | ₩59,290 | ₩62,026 | ₩58,680 | ₩61,865 | +4.34% | 41.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,223 | ₩60,323 | ₩58,056 | ₩59,424 | +0.34% | 53.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,681 | ₩59,679 | ₩55,763 | ₩58,794 | +1.93% | 80.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,462 | ₩58,164 | ₩53,188 | ₩57,332 | +5.27% | 77.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,617 | ₩56,635 | ₩53,141 | ₩54,475 | +1.60% | 48.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,408 | ₩55,039 | ₩51,981 | ₩53,443 | -1.77% | 55만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,449 | ₩55,562 | ₩52,940 | ₩53,644 | -1.48% | 56.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,263 | ₩55,307 | ₩52,008 | ₩54,690 | +4.64% | 98.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,315 | ₩54,543 | ₩51,337 | ₩52,289 | -3.73% | 60.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,054 | ₩54,717 | ₩52,585 | ₩53,751 | +1.31% | 55.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,412 | ₩53,376 | ₩49,889 | ₩52,585 | +4.31% | 41.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,203 | ₩52,813 | ₩50,546 | ₩51,310 | +0.21% | 30.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,050 | ₩51,284 | ₩48,803 | ₩51,069 | +2.04% | 38.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,552 | ₩51,552 | ₩48,762 | ₩49,580 | -3.82% | 39.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,090 | ₩51,954 | ₩48,890 | ₩51,606 | +3.03% | 38.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,050 | ₩51,927 | ₩49,580 | ₩50,694 | +1.29% | 42.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,085 | ₩56,715 | ₩48,883 | ₩50,305 | -10.31% | 60.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,226 | ₩57,433 | ₩53,818 | ₩56,487 | +2.28% | 38.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,606 | ₩55,602 | ₩51,606 | ₩55,280 | +7.12% | 47.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,103 | ₩52,330 | ₩49,741 | ₩51,699 | +3.19% | 26.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,868 | ₩51,632 | ₩48,192 | ₩49,876 | -1.95% | 36.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,600 | ₩51,391 | ₩48,119 | ₩49,701 | -1.78% | 52.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,975 | ₩52,410 | ₩49,098 | ₩50,077 | -1.76% | 25.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,517 | ₩54,529 | ₩50,399 | ₩51,753 | -1.46% | 31.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,850 | ₩56,326 | ₩52,833 | ₩53,121 | -4.89% | 37.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,970 | ₩58,338 | ₩54,315 | ₩56,246 | -1.27% | 24만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,003 | ₩58,459 | ₩54,475 | ₩56,916 | -1.87% | 34.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,395 | ₩58,794 | ₩54,395 | ₩58,284 | +7.15% | 47.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,475 | ₩54,905 | ₩52,786 | ₩54,395 | -0.15% | 29만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,761 | ₩57,171 | ₩50,345 | ₩54,274 | +6.92% | 61만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,761 | ₩52,665 | ₩49,634 | ₩51,123 | +0.71% | 19.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,197 | ₩52,276 | ₩50,197 | ₩51,217 | +2.03% | 30.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,920 | ₩52,987 | ₩49,366 | ₩50,197 | -5.14% | 36.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,167 | ₩54,911 | ₩52,464 | ₩52,826 | -2.48% | 17.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,180 | ₩55,924 | ₩53,175 | ₩54,194 | +0.02% | 43만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,169 | ₩54,288 | ₩50,962 | ₩53,604 | +2.75% | 47.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,123 | ₩52,759 | ₩50,908 | ₩51,941 | +1.60% | 24.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,487 | ₩52,135 | ₩48,615 | ₩51,109 | +3.28% | 15.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,385 | ₩50,546 | ₩47,918 | ₩49,768 | -1.22% | 33.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,446 | ₩52,048 | ₩49,238 | ₩50,171 | +1.46% | 23.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,406 | ₩50,694 | ₩47,974 | ₩49,218 | -0.38% | 27.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,807 | ₩52,745 | ₩48,159 | ₩49,285 | -4.87% | 28만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,096 | ₩54,423 | ₩50,291 | ₩51,538 | +0.87% | 39.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,881 | ₩53,208 | ₩49,433 | ₩50,439 | -0.87% | 39.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,284 | ₩52,095 | ₩50,264 | ₩50,506 | -1.52% | 7.6만 |
|---|