시장 데이터를 불러오는 중
전체 종목
TrustCo Bank Corp NY - Common Stock 과거 주가
TrustCo Bank Corp NY - Common Stock · TRST · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrustCo Bank Corp NY - Common Stock · TRST · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,361 | ₩73,361 | ₩71,792 | ₩71,859 | -2.05% | 6.7만 |
| 2026.10.08 | ₩72,690 | ₩73,615 | ₩72,301 | ₩73,428 | +1.01% | 9만 |
| 2026.10.07 | ₩73,133 | ₩73,495 | ₩72,382 | ₩72,757 | -0.51% | 6.9만 |
| 2026.10.06 | ₩74,205 | ₩74,943 | ₩73,696 | ₩73,924 | -0.38% | 10.2만 |
| 2026.10.05 | ₩74,179 | ₩74,782 | ₩71,725 | ₩73,991 | -0.25% | 13.1만 |
| 2026.10.02 | ₩73,817 | ₩75,359 | ₩73,817 | ₩74,675 | +1.16% | 10.8만 |
| 2026.10.01 | ₩72,529 | ₩73,495 | ₩71,162 | ₩73,414 | +1.22% | 11.2만 |
| 2026.09.30 | ₩72,905 | ₩75,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,797 |
| -0.15% |
| 16.1만 |
| 2026.09.29 | ₩74,031 | ₩74,755 | ₩72,623 | ₩73,186 | -1.14% | 9.7만 |
|---|
| 2026.09.28 | ₩75,452 | ₩75,452 | ₩73,977 | ₩74,219 | -1.63% | 10.5만 |
|---|
| 2026.09.25 | ₩75,814 | ₩76,069 | ₩75,157 | ₩75,359 | -0.60% | 10만 |
|---|
| 2026.09.24 | ₩74,809 | ₩75,667 | ₩74,755 | ₩75,493 | +0.91% | 10.4만 |
|---|
| 2026.09.23 | ₩75,037 | ₩75,359 | ₩74,380 | ₩74,474 | -0.75% | 9.3만 |
|---|
| 2026.09.22 | ₩76,002 | ₩76,606 | ₩74,809 | ₩75,037 | -1.27% | 10.5만 |
|---|
| 2026.09.21 | ₩76,565 | ₩77,142 | ₩75,412 | ₩75,546 | -1.33% | 10.6만 |
|---|
| 2026.09.18 | ₩74,903 | ₩76,270 | ₩73,629 | ₩75,989 | +1.45% | 43.7만 |
|---|
| 2026.09.17 | ₩77,129 | ₩77,142 | ₩75,278 | ₩75,452 | -2.17% | 16.1만 |
|---|
| 2026.09.16 | ₩79,435 | ₩79,489 | ₩75,332 | ₩76,927 | -3.16% | 24.5만 |
|---|
| 2026.09.15 | ₩78,832 | ₩79,462 | ₩78,563 | ₩79,261 | +0.54% | 19.2만 |
|---|
| 2026.09.14 | ₩78,121 | ₩79,207 | ₩78,000 | ₩78,604 | +0.62% | 15.4만 |
|---|
| 2026.09.11 | ₩79,046 | ₩79,247 | ₩77,196 | ₩78,376 | -0.85% | 15.1만 |
|---|
| 2026.09.10 | ₩76,968 | ₩78,443 | ₩76,539 | ₩78,335 | +1.78% | 14.2만 |
|---|
| 2026.09.09 | ₩76,364 | ₩77,289 | ₩75,868 | ₩77,021 | +0.86% | 14.6만 |
|---|
| 2026.09.08 | ₩77,772 | ₩77,960 | ₩76,646 | ₩77,035 | -0.95% | 17.2만 |
|---|
| 2026.09.04 | ₩76,539 | ₩77,933 | ₩76,539 | ₩77,665 | +1.47% | 10.1만 |
|---|
| 2026.09.03 | ₩77,249 | ₩77,652 | ₩76,834 | ₩77,236 | -0.02% | 10.9만 |
|---|
| 2026.09.02 | ₩75,466 | ₩77,343 | ₩75,278 | ₩76,807 | +1.78% | 16.3만 |
|---|
| 2026.09.01 | ₩75,949 | ₩76,780 | ₩74,460 | ₩75,292 | -0.87% | 17.6만 |
|---|
| 2026.08.31 | ₩76,632 | ₩76,699 | ₩75,895 | ₩76,056 | -0.75% | 13.7만 |
|---|
| 2026.08.28 | ₩76,927 | ₩77,839 | ₩76,364 | ₩76,606 | -0.42% | 13.3만 |
|---|
| 2026.08.27 | ₩76,190 | ₩76,954 | ₩75,613 | ₩76,901 | +0.93% | 11.5만 |
|---|
| 2026.08.26 | ₩76,364 | ₩76,914 | ₩75,895 | ₩76,606 | +0.32% | 14.2만 |
|---|
| 2026.08.25 | ₩76,927 | ₩77,102 | ₩76,177 | ₩76,311 | -0.80% | 12.1만 |
|---|
| 2026.08.24 | ₩76,324 | ₩77,276 | ₩76,163 | ₩76,699 | +0.49% | 12.8만 |
|---|
| 2026.08.21 | ₩77,008 | ₩77,571 | ₩75,962 | ₩76,203 | -1.04% | 22.8만 |
|---|
| 2026.08.20 | ₩75,640 | ₩77,209 | ₩75,292 | ₩76,699 | +1.40% | 12.4만 |
|---|
| 2026.08.19 | ₩77,383 | ₩77,383 | ₩75,318 | ₩75,761 | -2.10% | 16.1만 |
|---|
| 2026.08.18 | ₩76,646 | ₩77,021 | ₩75,989 | ₩76,887 | +0.31% | 11.9만 |
|---|
| 2026.08.17 | ₩76,901 | ₩77,182 | ₩76,056 | ₩76,163 | -0.96% | 13.6만 |
|---|
| 2026.08.14 | ₩76,539 | ₩77,303 | ₩76,485 | ₩76,901 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩76,525 | ₩77,035 | ₩75,949 | ₩76,431 | -0.12% | 13.3만 |
|---|
| 2026.08.12 | ₩75,077 | ₩76,807 | ₩75,077 | ₩75,828 | +1.00% | 13.4만 |
|---|
| 2026.08.11 | ₩73,723 | ₩75,747 | ₩73,723 | ₩75,077 | +1.84% | 10만 |
|---|
| 2026.08.10 | ₩73,481 | ₩74,581 | ₩73,146 | ₩73,307 | -0.24% | 13.9만 |
|---|
| 2026.08.07 | ₩75,426 | ₩76,244 | ₩73,803 | ₩73,870 | -2.06% | 14.4만 |
|---|
| 2026.08.06 | ₩76,418 | ₩77,692 | ₩75,372 | ₩75,426 | -1.30% | 9.9만 |
|---|
| 2026.08.05 | ₩77,879 | ₩77,933 | ₩76,203 | ₩76,230 | -2.12% | 10.5만 |
|---|
| 2026.08.04 | ₩76,726 | ₩78,376 | ₩76,525 | ₩77,424 | +0.91% | 10만 |
|---|
| 2026.08.03 | ₩77,263 | ₩77,665 | ₩75,788 | ₩76,740 | -0.68% | 12.6만 |
|---|
| 2026.07.31 | ₩75,734 | ₩76,699 | ₩75,265 | ₩76,404 | +0.89% | 11.3만 |
|---|
| 2026.07.30 | ₩75,479 | ₩76,257 | ₩74,943 | ₩75,841 | +0.48% | 8만 |
|---|
| 2026.07.29 | ₩77,544 | ₩78,027 | ₩74,822 | ₩75,077 | -3.18% | 11.9만 |
|---|
| 2026.07.28 | ₩77,625 | ₩79,086 | ₩77,383 | ₩77,477 | -0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩77,357 | ₩77,678 | ₩76,418 | ₩76,981 | -0.49% | 14.3만 |
|---|
| 2026.07.24 | ₩75,922 | ₩77,598 | ₩75,090 | ₩76,901 | +1.29% | 11만 |
|---|
| 2026.07.23 | ₩74,138 | ₩75,761 | ₩73,615 | ₩75,694 | +2.10% | 14.2만 |
|---|
| 2026.07.22 | ₩74,407 | ₩75,251 | ₩70,907 | ₩75,010 | +0.81% | 16.3만 |
|---|
| 2026.07.21 | ₩74,098 | ₩74,916 | ₩73,119 | ₩74,688 | +0.80% | 14.7만 |
|---|
| 2026.07.20 | ₩73,656 | ₩74,956 | ₩72,811 | ₩74,339 | +0.93% | 13.6만 |
|---|
| 2026.07.17 | ₩73,843 | ₩74,192 | ₩72,596 | ₩73,642 | -0.27% | 14.6만 |
|---|
| 2026.07.16 | ₩73,508 | ₩75,184 | ₩73,414 | ₩74,339 | +1.13% | 11만 |
|---|
| 2026.07.15 | ₩73,079 | ₩74,165 | ₩68,413 | ₩73,508 | +0.59% | 10.7만 |
|---|
| 2026.07.14 | ₩73,535 | ₩74,044 | ₩73,052 | ₩73,200 | -0.46% | 9.1만 |
|---|
| 2026.07.13 | ₩73,079 | ₩73,763 | ₩72,757 | ₩73,320 | +0.33% | 7.7만 |
|---|
| 2026.07.10 | ₩72,824 | ₩73,615 | ₩72,596 | ₩73,052 | +0.31% | 5.9만 |
|---|
| 2026.07.09 | ₩71,591 | ₩73,361 | ₩71,591 | ₩73,025 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩73,294 | ₩73,508 | ₩71,671 | ₩71,671 | -2.21% | 9.4만 |
|---|
| 2026.07.07 | ₩73,696 | ₩74,474 | ₩73,200 | ₩73,361 | -0.45% | 8.8만 |
|---|
| 2026.07.06 | ₩73,186 | ₩73,830 | ₩72,637 | ₩73,709 | +0.71% | 7.7만 |
|---|
| 2026.07.02 | ₩75,144 | ₩75,989 | ₩72,985 | ₩73,133 | -2.68% | 8.2만 |
|---|
| 2026.07.01 | ₩73,682 | ₩75,292 | ₩73,334 | ₩74,742 | +1.44% | 13.7만 |
|---|
| 2026.06.30 | ₩72,824 | ₩73,709 | ₩72,167 | ₩73,629 | +1.10% | 9만 |
|---|
| 2026.06.29 | ₩72,878 | ₩73,133 | ₩71,886 | ₩72,677 | -0.28% | 11.7만 |
|---|
| 2026.06.26 | ₩72,757 | ₩73,548 | ₩72,382 | ₩73,294 | +0.74% | 28.3만 |
|---|
| 2026.06.25 | ₩72,221 | ₩73,213 | ₩72,181 | ₩72,757 | +0.74% | 9만 |
|---|
| 2026.06.24 | ₩72,154 | ₩72,771 | ₩71,819 | ₩72,261 | +0.15% | 17.3만 |
|---|
| 2026.06.23 | ₩70,826 | ₩72,288 | ₩70,826 | ₩71,832 | +1.42% | 11.4만 |
|---|
| 2026.06.22 | ₩70,062 | ₩71,644 | ₩69,915 | ₩70,826 | +1.09% | 11.7만 |
|---|
| 2026.06.18 | ₩70,263 | ₩70,505 | ₩69,418 | ₩70,049 | -0.31% | 23.4만 |
|---|
| 2026.06.17 | ₩70,679 | ₩71,778 | ₩68,855 | ₩69,284 | -1.97% | 15.2만 |
|---|
| 2026.06.16 | ₩71,390 | ₩72,811 | ₩70,572 | ₩70,786 | -0.85% | 22.8만 |
|---|
| 2026.06.15 | ₩74,152 | ₩74,152 | ₩71,014 | ₩71,135 | -4.07% | 16.6만 |
|---|
| 2026.06.12 | ₩74,004 | ₩74,554 | ₩73,884 | ₩74,085 | +0.11% | 14만 |
|---|
| 2026.06.11 | ₩73,843 | ₩74,286 | ₩72,824 | ₩73,602 | -0.33% | 15만 |
|---|
| 2026.06.10 | ₩72,663 | ₩73,750 | ₩72,570 | ₩73,334 | +0.92% | 12.4만 |
|---|
| 2026.06.09 | ₩71,604 | ₩73,052 | ₩71,604 | ₩72,301 | +0.97% | 13.5만 |
|---|
| 2026.06.08 | ₩71,014 | ₩71,939 | ₩70,612 | ₩71,322 | +0.43% | 13.5만 |
|---|
| 2026.06.05 | ₩70,210 | ₩71,041 | ₩70,210 | ₩70,437 | +0.32% | 13.4만 |
|---|
| 2026.06.04 | ₩68,909 | ₩70,880 | ₩68,788 | ₩70,612 | +2.47% | 12.2만 |
|---|
| 2026.06.03 | ₩69,445 | ₩69,700 | ₩68,010 | ₩68,104 | -1.93% | 14.1만 |
|---|
| 2026.06.02 | ₩67,997 | ₩70,062 | ₩67,997 | ₩69,821 | +2.68% | 12.1만 |
|---|
| 2026.06.01 | ₩68,936 | ₩68,976 | ₩67,662 | ₩68,346 | -0.86% | 18만 |
|---|
| 2026.05.29 | ₩68,869 | ₩69,633 | ₩68,869 | ₩69,472 | +0.88% | 10.9만 |
|---|
| 2026.05.28 | ₩67,809 | ₩69,030 | ₩67,809 | ₩68,869 | +1.56% | 10.2만 |
|---|
| 2026.05.27 | ₩68,882 | ₩69,982 | ₩67,729 | ₩68,118 | -1.11% | 10.3만 |
|---|
| 2026.05.26 | ₩67,541 | ₩68,962 | ₩67,541 | ₩68,882 | +1.99% | 11.4만 |
|---|
| 2026.05.22 | ₩67,903 | ₩68,480 | ₩67,327 | ₩67,394 | -0.75% | 9만 |
|---|
| 2026.05.21 | ₩66,844 | ₩67,836 | ₩66,388 | ₩67,635 | +1.18% | 11.3만 |
|---|
| 2026.05.20 | ₩65,959 | ₩67,528 | ₩65,959 | ₩67,420 | +2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩65,785 | ₩66,455 | ₩65,637 | ₩66,120 | +0.51% | 7.5만 |
|---|
| 2026.05.18 | ₩64,980 | ₩66,321 | ₩64,980 | ₩66,120 | +1.75% | 7.4만 |
|---|
| 2026.05.15 | ₩65,691 | ₩66,053 | ₩64,752 | ₩64,873 | -1.25% | 12.4만 |
|---|
| 2026.05.14 | ₩65,181 | ₩66,066 | ₩65,181 | ₩65,758 | +0.88% | 8.1만 |
|---|
| 2026.05.13 | ₩64,953 | ₩65,557 | ₩64,444 | ₩64,913 | -0.06% | 10.2만 |
|---|
| 2026.05.12 | ₩64,900 | ₩65,664 | ₩64,082 | ₩65,396 | +0.76% | 11.9만 |
|---|
| 2026.05.11 | ₩65,758 | ₩65,758 | ₩64,886 | ₩65,047 | -1.08% | 7.8만 |
|---|
| 2026.05.08 | ₩64,833 | ₩65,986 | ₩64,833 | ₩65,785 | +1.47% | 5.6만 |
|---|
| 2026.05.07 | ₩65,262 | ₩65,852 | ₩64,578 | ₩64,940 | -0.49% | 9.5만 |
|---|
| 2026.05.06 | ₩64,564 | ₩65,382 | ₩64,564 | ₩65,195 | +0.98% | 8.2만 |
|---|
| 2026.05.05 | ₩63,760 | ₩65,315 | ₩63,760 | ₩64,470 | +1.11% | 5.2만 |
|---|
| 2026.05.04 | ₩64,015 | ₩64,967 | ₩63,478 | ₩63,733 | -0.44% | 7.4만 |
|---|
| 2026.05.01 | ₩63,840 | ₩64,846 | ₩63,438 | ₩64,444 | +0.95% | 8.4만 |
|---|
| 2026.04.30 | ₩62,298 | ₩64,336 | ₩62,097 | ₩63,827 | +2.45% | 8.1만 |
|---|
| 2026.04.29 | ₩63,425 | ₩63,800 | ₩62,727 | ₩62,794 | -0.99% | 9.4만 |
|---|
| 2026.04.28 | ₩63,197 | ₩64,336 | ₩61,279 | ₩63,880 | +1.08% | 10.4만 |
|---|
| 2026.04.27 | ₩61,722 | ₩63,237 | ₩60,783 | ₩63,009 | +2.09% | 8만 |
|---|
| 2026.04.24 | ₩62,070 | ₩62,298 | ₩61,588 | ₩61,883 | -0.30% | 7.5만 |
|---|
| 2026.04.23 | ₩60,662 | ₩62,419 | ₩60,273 | ₩62,325 | +2.74% | 7.4만 |
|---|
| 2026.04.22 | ₩62,057 | ₩62,794 | ₩59,375 | ₩60,421 | -2.64% | 11.5만 |
|---|
| 2026.04.21 | ₩62,365 | ₩62,768 | ₩61,802 | ₩62,084 | -0.45% | 10.8만 |
|---|
| 2026.04.20 | ₩62,151 | ₩62,700 | ₩61,802 | ₩62,499 | +0.56% | 8.4만 |
|---|
| 2026.04.17 | ₩61,990 | ₩63,492 | ₩61,909 | ₩62,191 | +0.32% | 9.2만 |
|---|
| 2026.04.16 | ₩61,842 | ₩61,963 | ₩61,172 | ₩61,319 | -0.85% | 6.3만 |
|---|
| 2026.04.15 | ₩62,486 | ₩62,902 | ₩61,534 | ₩61,936 | -0.88% | 7.5만 |
|---|
| 2026.04.14 | ₩62,754 | ₩62,888 | ₩61,923 | ₩62,580 | -0.28% | 9.2만 |
|---|
| 2026.04.13 | ₩62,245 | ₩63,103 | ₩61,748 | ₩62,861 | +0.99% | 11.2만 |
|---|
| 2026.04.10 | ₩62,741 | ₩63,304 | ₩61,775 | ₩62,245 | -0.79% | 6.1만 |
|---|
| 2026.04.09 | ₩61,507 | ₩63,063 | ₩61,507 | ₩62,781 | +2.07% | 11.4만 |
|---|
| 2026.04.08 | ₩61,842 | ₩62,473 | ₩61,561 | ₩61,950 | +0.17% | 12.9만 |
|---|
| 2026.04.07 | ₩60,072 | ₩60,877 | ₩59,429 | ₩60,703 | +1.05% | 9.6만 |
|---|
| 2026.04.06 | ₩59,429 | ₩60,153 | ₩59,228 | ₩60,113 | +1.15% | 8.4만 |
|---|
| 2026.04.02 | ₩58,490 | ₩59,751 | ₩58,168 | ₩59,697 | +2.06% | 12.2만 |
|---|
| 2026.04.01 | ₩58,705 | ₩60,126 | ₩58,705 | ₩59,080 | +0.64% | 9.6만 |
|---|
| 2026.03.31 | ₩58,517 | ₩59,026 | ₩57,981 | ₩58,705 | +0.32% | 11.2만 |
|---|
| 2026.03.30 | ₩57,887 | ₩58,115 | ₩57,055 | ₩57,833 | -0.09% | 10만 |
|---|
| 2026.03.27 | ₩57,873 | ₩58,074 | ₩57,243 | ₩57,323 | -0.95% | 9만 |
|---|
| 2026.03.26 | ₩57,511 | ₩58,316 | ₩57,270 | ₩58,168 | +1.14% | 6.7만 |
|---|
| 2026.03.25 | ₩58,503 | ₩58,785 | ₩57,618 | ₩57,887 | -1.05% | 12.4만 |
|---|
| 2026.03.24 | ₩57,578 | ₩58,664 | ₩56,854 | ₩58,195 | +1.07% | 12.5만 |
|---|
| 2026.03.23 | ₩58,544 | ₩59,228 | ₩57,793 | ₩57,913 | -1.08% | 17.1만 |
|---|
| 2026.03.20 | ₩57,726 | ₩58,155 | ₩56,640 | ₩57,203 | -0.91% | 48.4만 |
|---|
| 2026.03.19 | ₩56,787 | ₩58,074 | ₩56,103 | ₩57,726 | +1.65% | 17.4만 |
|---|
| 2026.03.18 | ₩57,122 | ₩57,216 | ₩56,398 | ₩56,707 | -0.73% | 17.8만 |
|---|
| 2026.03.17 | ₩59,067 | ₩59,965 | ₩56,881 | ₩57,069 | -3.38% | 14.4만 |
|---|
| 2026.03.16 | ₩59,161 | ₩60,448 | ₩58,262 | ₩58,343 | -1.38% | 14.6만 |
|---|
| 2026.03.13 | ₩58,839 | ₩59,429 | ₩57,753 | ₩58,933 | +0.16% | 13만 |
|---|
| 2026.03.12 | ₩56,640 | ₩58,262 | ₩56,385 | ₩58,222 | +2.79% | 12.3만 |
|---|
| 2026.03.11 | ₩58,597 | ₩58,597 | ₩57,404 | ₩57,726 | -1.49% | 13.7만 |
|---|
| 2026.03.10 | ₩58,423 | ₩60,019 | ₩58,423 | ₩58,772 | +0.60% | 16.7만 |
|---|
| 2026.03.09 | ₩57,967 | ₩59,295 | ₩57,136 | ₩58,745 | +1.34% | 17.2만 |
|---|
| 2026.03.06 | ₩57,417 | ₩58,772 | ₩56,640 | ₩58,772 | +2.36% | 15.4만 |
|---|
| 2026.03.05 | ₩59,429 | ₩59,925 | ₩58,624 | ₩59,080 | -0.59% | 13.1만 |
|---|
| 2026.03.04 | ₩59,683 | ₩60,099 | ₩59,053 | ₩59,791 | +0.18% | 8.2만 |
|---|
| 2026.03.03 | ₩58,249 | ₩59,388 | ₩57,940 | ₩59,120 | +1.50% | 13.6만 |
|---|
| 2026.03.02 | ₩57,699 | ₩59,844 | ₩57,297 | ₩59,107 | +2.44% | 15.5만 |
|---|
| 2026.02.27 | ₩59,657 | ₩60,019 | ₩57,605 | ₩58,155 | -2.52% | 14.1만 |
|---|
| 2026.02.26 | ₩60,381 | ₩61,172 | ₩59,911 | ₩60,166 | -0.36% | 14.8만 |
|---|
| 2026.02.25 | ₩60,032 | ₩60,877 | ₩59,764 | ₩60,381 | +0.58% | 12.8만 |
|---|
| 2026.02.24 | ₩59,469 | ₩60,635 | ₩59,026 | ₩59,590 | +0.20% | 15.8만 |
|---|
| 2026.02.23 | ₩60,877 | ₩61,319 | ₩58,115 | ₩59,576 | -2.14% | 14.4만 |
|---|
| 2026.02.20 | ₩61,118 | ₩61,722 | ₩60,582 | ₩61,413 | +0.48% | 29.1만 |
|---|
| 2026.02.19 | ₩60,488 | ₩61,628 | ₩60,381 | ₩61,118 | +1.04% | 9.5만 |
|---|
| 2026.02.18 | ₩61,534 | ₩62,566 | ₩60,863 | ₩60,984 | -0.89% | 11.4만 |
|---|
| 2026.02.17 | ₩61,507 | ₩62,338 | ₩61,507 | ₩61,614 | +0.17% | 7.1만 |
|---|
| 2026.02.13 | ₩60,770 | ₩61,628 | ₩60,166 | ₩61,306 | +0.88% | 8.3만 |
|---|
| 2026.02.12 | ₩60,863 | ₩61,145 | ₩59,871 | ₩60,729 | -0.22% | 10.1만 |
|---|
| 2026.02.11 | ₩61,065 | ₩61,132 | ₩60,005 | ₩60,367 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩61,239 | ₩61,950 | ₩60,327 | ₩60,635 | -0.99% | 12.3만 |
|---|
| 2026.02.09 | ₩61,775 | ₩62,271 | ₩60,260 | ₩61,011 | -1.24% | 14.2만 |
|---|
| 2026.02.06 | ₩62,741 | ₩63,183 | ₩61,775 | ₩61,775 | -1.54% | 13.2만 |
|---|
| 2026.02.05 | ₩61,252 | ₩62,204 | ₩61,038 | ₩61,976 | +1.18% | 12만 |
|---|
| 2026.02.04 | ₩61,293 | ₩62,204 | ₩60,796 | ₩61,252 | -0.07% | 16.4만 |
|---|
| 2026.02.03 | ₩59,978 | ₩61,534 | ₩58,624 | ₩60,810 | +1.39% | 16.3만 |
|---|
| 2026.02.02 | ₩58,235 | ₩60,528 | ₩58,235 | ₩59,871 | +2.81% | 15.3만 |
|---|
| 2026.01.30 | ₩57,364 | ₩58,369 | ₩57,042 | ₩58,195 | +1.45% | 10.4만 |
|---|
| 2026.01.29 | ₩57,163 | ₩58,410 | ₩56,854 | ₩57,860 | +1.22% | 9.8만 |
|---|
| 2026.01.28 | ₩56,787 | ₩57,297 | ₩56,425 | ₩56,733 | -0.09% | 9.5만 |
|---|
| 2026.01.27 | ₩56,827 | ₩57,417 | ₩56,465 | ₩56,720 | -0.19% | 5.7만 |
|---|
| 2026.01.26 | ₩57,270 | ₩57,766 | ₩56,050 | ₩57,002 | -0.47% | 9.6만 |
|---|
| 2026.01.23 | ₩60,796 | ₩61,252 | ₩56,680 | ₩57,511 | -5.40% | 14.7만 |
|---|
| 2026.01.22 | ₩61,360 | ₩64,967 | ₩60,770 | ₩61,091 | -0.44% | 10.5만 |
|---|
| 2026.01.21 | ₩57,793 | ₩61,078 | ₩57,793 | ₩61,051 | +5.64% | 12.8만 |
|---|
| 2026.01.20 | ₩57,484 | ₩58,369 | ₩56,814 | ₩57,310 | -0.30% | 7.2만 |
|---|
| 2026.01.16 | ₩58,745 | ₩59,026 | ₩58,208 | ₩58,262 | -0.82% | 5.6만 |
|---|
| 2026.01.15 | ₩57,458 | ₩59,000 | ₩57,458 | ₩58,812 | +2.36% | 7.6만 |
|---|
| 2026.01.14 | ₩56,747 | ₩57,444 | ₩56,693 | ₩57,444 | +1.23% | 5.5만 |
|---|
| 2026.01.13 | ₩55,862 | ₩57,216 | ₩55,486 | ₩56,908 | +1.87% | 8.3만 |
|---|
| 2026.01.12 | ₩55,594 | ₩56,371 | ₩55,299 | ₩55,808 | +0.39% | 5.2만 |
|---|
| 2026.01.09 | ₩56,733 | ₩56,854 | ₩55,755 | ₩55,902 | -1.47% | 6.5만 |
|---|
| 2026.01.08 | ₩54,628 | ₩57,055 | ₩54,628 | ₩56,599 | +3.61% | 7.5만 |
|---|
| 2026.01.07 | ₩55,379 | ₩55,594 | ₩54,306 | ₩54,963 | -0.75% | 6.9만 |
|---|
| 2026.01.06 | ₩55,379 | ₩55,634 | ₩54,923 | ₩55,553 | +0.31% | 9.2만 |
|---|
| 2026.01.05 | ₩55,352 | ₩56,345 | ₩54,990 | ₩55,674 | +0.58% | 12.7만 |
|---|
| 2026.01.02 | ₩55,299 | ₩56,009 | ₩54,078 | ₩55,352 | +0.10% | 11.3만 |
|---|
| 2025.12.31 | ₩56,237 | ₩56,868 | ₩55,352 | ₩55,419 | -1.45% | 5.9만 |
|---|
| 2025.12.30 | ₩56,894 | ₩57,069 | ₩55,956 | ₩55,996 | -1.58% | 7.4만 |
|---|
| 2025.12.29 | ₩57,042 | ₩57,163 | ₩56,130 | ₩56,961 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩57,471 | ₩57,618 | ₩56,559 | ₩57,082 | -0.68% | 8.6만 |
|---|
| 2025.12.24 | ₩57,082 | ₩57,538 | ₩56,908 | ₩57,458 | +0.66% | 7.3만 |
|---|
| 2025.12.23 | ₩57,592 | ₩58,276 | ₩56,961 | ₩57,055 | -0.93% | 10.2만 |
|---|
| 2025.12.22 | ₩58,436 | ₩59,670 | ₩57,645 | ₩57,820 | -1.06% | 10.4만 |
|---|
| 2025.12.19 | ₩57,820 | ₩58,302 | ₩56,707 | ₩58,061 | +0.42% | 49.8만 |
|---|
| 2025.12.18 | ₩57,525 | ₩58,691 | ₩57,498 | ₩58,021 | +0.86% | 9.1만 |
|---|
| 2025.12.17 | ₩57,404 | ₩57,981 | ₩56,653 | ₩57,283 | -0.21% | 15.1만 |
|---|
| 2025.12.16 | ₩59,737 | ₩59,925 | ₩57,270 | ₩57,297 | -4.09% | 17.5만 |
|---|
| 2025.12.15 | ₩59,791 | ₩60,354 | ₩59,174 | ₩59,590 | -0.34% | 11.3만 |
|---|
| 2025.12.12 | ₩60,153 | ₩60,555 | ₩59,254 | ₩59,509 | -1.07% | 10.7만 |
|---|
| 2025.12.11 | ₩59,898 | ₩60,703 | ₩59,724 | ₩60,139 | +0.40% | 10.2만 |
|---|
| 2025.12.10 | ₩58,436 | ₩60,515 | ₩58,436 | ₩60,019 | +2.71% | 15.3만 |
|---|
| 2025.12.09 | ₩57,578 | ₩58,503 | ₩57,042 | ₩58,436 | +1.49% | 9.6만 |
|---|
| 2025.12.08 | ₩57,122 | ₩57,672 | ₩56,760 | ₩57,350 | +0.40% | 9.7만 |
|---|
| 2025.12.05 | ₩57,793 | ₩58,356 | ₩56,841 | ₩57,069 | -1.25% | 9.4만 |
|---|
| 2025.12.04 | ₩58,235 | ₩58,866 | ₩56,988 | ₩58,544 | +0.53% | 10.4만 |
|---|
| 2025.12.03 | ₩57,793 | ₩58,946 | ₩57,618 | ₩58,651 | +1.48% | 11.6만 |
|---|
| 2025.12.02 | ₩57,391 | ₩58,021 | ₩57,391 | ₩57,605 | +0.37% | 5.5만 |
|---|
| 2025.12.01 | ₩55,312 | ₩57,820 | ₩55,312 | ₩57,377 | +3.73% | 10만 |
|---|
| 2025.11.28 | ₩56,573 | ₩56,747 | ₩56,237 | ₩56,492 | -0.14% | 6만 |
|---|
| 2025.11.26 | ₩56,666 | ₩57,846 | ₩56,479 | ₩56,613 | -0.09% | 18.3만 |
|---|
| 2025.11.25 | ₩56,211 | ₩57,632 | ₩56,211 | ₩57,055 | +1.50% | 12.4만 |
|---|
| 2025.11.24 | ₩55,701 | ₩56,465 | ₩55,540 | ₩55,875 | +0.31% | 12.3만 |
|---|
| 2025.11.21 | ₩53,757 | ₩55,983 | ₩53,234 | ₩55,701 | +3.62% | 12.5만 |
|---|
| 2025.11.20 | ₩53,797 | ₩54,333 | ₩53,609 | ₩53,757 | -0.07% | 9.3만 |
|---|
| 2025.11.19 | ₩52,469 | ₩53,448 | ₩52,376 | ₩53,234 | +1.46% | 13.7만 |
|---|
| 2025.11.18 | ₩52,000 | ₩53,167 | ₩51,826 | ₩52,644 | +1.24% | 12.8만 |
|---|
| 2025.11.17 | ₩53,623 | ₩53,971 | ₩51,759 | ₩51,960 | -3.10% | 12.4만 |
|---|
| 2025.11.14 | ₩53,194 | ₩53,891 | ₩52,697 | ₩53,770 | +1.08% | 9.1만 |
|---|
| 2025.11.13 | ₩53,287 | ₩53,797 | ₩52,791 | ₩53,381 | +0.18% | 11.1만 |
|---|
| 2025.11.12 | ₩53,730 | ₩54,467 | ₩53,287 | ₩53,368 | -0.67% | 12.3만 |
|---|
| 2025.11.11 | ₩53,059 | ₩54,052 | ₩52,523 | ₩53,783 | +1.36% | 7.6만 |
|---|
| 2025.11.10 | ₩52,684 | ₩53,314 | ₩50,498 | ₩52,912 | +0.43% | 8.6만 |
|---|
| 2025.11.07 | ₩52,000 | ₩52,523 | ₩51,598 | ₩52,443 | +0.85% | 6.2만 |
|---|
| 2025.11.06 | ₩52,188 | ₩52,335 | ₩51,692 | ₩52,000 | -0.36% | 7.6만 |
|---|
| 2025.11.05 | ₩51,544 | ₩52,563 | ₩51,316 | ₩52,228 | +1.33% | 8.8만 |
|---|
| 2025.11.04 | ₩51,008 | ₩51,933 | ₩50,968 | ₩51,397 | +0.76% | 13.6만 |
|---|
| 2025.11.03 | ₩50,364 | ₩51,397 | ₩49,600 | ₩51,397 | +2.05% | 11.2만 |
|---|
| 2025.10.31 | ₩50,391 | ₩50,874 | ₩49,519 | ₩50,565 | +0.35% | 11.2만 |
|---|
| 2025.10.30 | ₩50,284 | ₩51,196 | ₩50,123 | ₩50,471 | +0.37% | 10.7만 |
|---|
| 2025.10.29 | ₩50,941 | ₩52,014 | ₩50,083 | ₩50,485 | -0.89% | 9.2만 |
|---|
| 2025.10.28 | ₩50,646 | ₩51,450 | ₩50,378 | ₩51,276 | +1.24% | 8.2만 |
|---|
| 2025.10.27 | ₩50,565 | ₩51,410 | ₩50,351 | ₩50,981 | +0.82% | 7.1만 |
|---|
| 2025.10.24 | ₩50,042 | ₩51,316 | ₩50,042 | ₩50,539 | +0.99% | 8.4만 |
|---|
| 2025.10.23 | ₩49,359 | ₩51,356 | ₩48,943 | ₩49,506 | +0.30% | 11.9만 |
|---|
| 2025.10.22 | ₩50,083 | ₩50,552 | ₩48,809 | ₩49,506 | -1.15% | 8.5만 |
|---|
| 2025.10.21 | ₩48,313 | ₩48,956 | ₩47,964 | ₩48,554 | +0.50% | 6.7만 |
|---|
| 2025.10.20 | ₩47,267 | ₩48,688 | ₩47,267 | ₩48,661 | +2.95% | 6.4만 |
|---|
| 2025.10.17 | ₩46,905 | ₩47,267 | ₩46,261 | ₩47,079 | +0.37% | 7.8만 |
|---|
| 2025.10.16 | ₩48,460 | ₩48,460 | ₩46,006 | ₩46,462 | -4.12% | 11.7만 |
|---|
| 2025.10.15 | ₩49,868 | ₩49,949 | ₩48,527 | ₩48,701 | -2.34% | 9.3만 |
|---|
| 2025.10.14 | ₩47,401 | ₩49,586 | ₩47,401 | ₩49,318 | +4.05% | 6.1만 |
|---|
| 2025.10.13 | ₩47,830 | ₩47,830 | ₩46,811 | ₩47,615 | -0.45% | 5.9만 |
|---|
| 2025.10.10 | ₩48,044 | ₩49,023 | ₩46,905 | ₩46,932 | -2.32% | 8.7만 |
|---|