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 | ₩73,382 | ₩73,382 | ₩71,813 | ₩71,880 | -2.05% | 6.7만 |
| 2026.10.08 | ₩72,711 | ₩73,637 | ₩72,322 | ₩73,449 | +1.01% | 9만 |
| 2026.10.07 | ₩73,154 | ₩73,516 | ₩72,403 | ₩72,778 | -0.51% | 6.9만 |
| 2026.10.06 | ₩74,227 | ₩74,965 | ₩73,717 | ₩73,945 | -0.38% | 10.2만 |
| 2026.10.05 | ₩74,200 | ₩74,804 | ₩71,746 | ₩74,012 | -0.25% | 13.1만 |
| 2026.10.02 | ₩73,838 | ₩75,380 | ₩73,838 | ₩74,696 | +1.16% | 10.8만 |
| 2026.10.01 | ₩72,550 | ₩73,516 | ₩71,182 | ₩73,436 | +1.22% | 11.2만 |
| 2026.09.30 | ₩72,926 | ₩75,300 | ₩72,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,819 |
| -0.15% |
| 16.1만 |
| 2026.09.29 | ₩74,053 | ₩74,777 | ₩72,644 | ₩73,208 | -1.14% | 9.7만 |
|---|
| 2026.09.28 | ₩75,474 | ₩75,474 | ₩73,999 | ₩74,240 | -1.63% | 10.5만 |
|---|
| 2026.09.25 | ₩75,837 | ₩76,091 | ₩75,179 | ₩75,380 | -0.60% | 10만 |
|---|
| 2026.09.24 | ₩74,831 | ₩75,689 | ₩74,777 | ₩75,515 | +0.91% | 10.4만 |
|---|
| 2026.09.23 | ₩75,059 | ₩75,380 | ₩74,401 | ₩74,495 | -0.75% | 9.3만 |
|---|
| 2026.09.22 | ₩76,024 | ₩76,628 | ₩74,831 | ₩75,059 | -1.27% | 10.5만 |
|---|
| 2026.09.21 | ₩76,588 | ₩77,164 | ₩75,434 | ₩75,568 | -1.33% | 10.6만 |
|---|
| 2026.09.18 | ₩74,924 | ₩76,293 | ₩73,650 | ₩76,011 | +1.45% | 43.7만 |
|---|
| 2026.09.17 | ₩77,151 | ₩77,164 | ₩75,300 | ₩75,474 | -2.17% | 16.1만 |
|---|
| 2026.09.16 | ₩79,458 | ₩79,512 | ₩75,354 | ₩76,950 | -3.16% | 24.5만 |
|---|
| 2026.09.15 | ₩78,854 | ₩79,485 | ₩78,586 | ₩79,284 | +0.54% | 19.2만 |
|---|
| 2026.09.14 | ₩78,144 | ₩79,230 | ₩78,023 | ₩78,626 | +0.62% | 15.4만 |
|---|
| 2026.09.11 | ₩79,069 | ₩79,270 | ₩77,218 | ₩78,398 | -0.85% | 15.1만 |
|---|
| 2026.09.10 | ₩76,990 | ₩78,465 | ₩76,561 | ₩78,358 | +1.78% | 14.2만 |
|---|
| 2026.09.09 | ₩76,386 | ₩77,312 | ₩75,890 | ₩77,044 | +0.86% | 14.6만 |
|---|
| 2026.09.08 | ₩77,795 | ₩77,983 | ₩76,668 | ₩77,057 | -0.95% | 17.2만 |
|---|
| 2026.09.04 | ₩76,561 | ₩77,956 | ₩76,561 | ₩77,688 | +1.47% | 10.1만 |
|---|
| 2026.09.03 | ₩77,272 | ₩77,674 | ₩76,856 | ₩77,258 | -0.02% | 10.9만 |
|---|
| 2026.09.02 | ₩75,488 | ₩77,366 | ₩75,300 | ₩76,829 | +1.78% | 16.3만 |
|---|
| 2026.09.01 | ₩75,971 | ₩76,802 | ₩74,482 | ₩75,313 | -0.87% | 17.6만 |
|---|
| 2026.08.31 | ₩76,655 | ₩76,722 | ₩75,917 | ₩76,078 | -0.75% | 13.7만 |
|---|
| 2026.08.28 | ₩76,950 | ₩77,862 | ₩76,386 | ₩76,628 | -0.42% | 13.3만 |
|---|
| 2026.08.27 | ₩76,212 | ₩76,977 | ₩75,635 | ₩76,923 | +0.93% | 11.5만 |
|---|
| 2026.08.26 | ₩76,386 | ₩76,936 | ₩75,917 | ₩76,628 | +0.32% | 14.2만 |
|---|
| 2026.08.25 | ₩76,950 | ₩77,124 | ₩76,199 | ₩76,333 | -0.80% | 12.1만 |
|---|
| 2026.08.24 | ₩76,346 | ₩77,299 | ₩76,185 | ₩76,722 | +0.49% | 12.8만 |
|---|
| 2026.08.21 | ₩77,030 | ₩77,594 | ₩75,984 | ₩76,226 | -1.04% | 22.8만 |
|---|
| 2026.08.20 | ₩75,662 | ₩77,231 | ₩75,313 | ₩76,722 | +1.40% | 12.4만 |
|---|
| 2026.08.19 | ₩77,406 | ₩77,406 | ₩75,340 | ₩75,783 | -2.10% | 16.1만 |
|---|
| 2026.08.18 | ₩76,668 | ₩77,044 | ₩76,011 | ₩76,910 | +0.31% | 11.9만 |
|---|
| 2026.08.17 | ₩76,923 | ₩77,205 | ₩76,078 | ₩76,185 | -0.96% | 13.6만 |
|---|
| 2026.08.14 | ₩76,561 | ₩77,325 | ₩76,507 | ₩76,923 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩76,547 | ₩77,057 | ₩75,971 | ₩76,454 | -0.12% | 13.3만 |
|---|
| 2026.08.12 | ₩75,099 | ₩76,829 | ₩75,099 | ₩75,850 | +1.00% | 13.4만 |
|---|
| 2026.08.11 | ₩73,744 | ₩75,769 | ₩73,744 | ₩75,099 | +1.84% | 10만 |
|---|
| 2026.08.10 | ₩73,503 | ₩74,603 | ₩73,167 | ₩73,328 | -0.24% | 13.9만 |
|---|
| 2026.08.07 | ₩75,448 | ₩76,266 | ₩73,825 | ₩73,892 | -2.06% | 14.4만 |
|---|
| 2026.08.06 | ₩76,440 | ₩77,714 | ₩75,394 | ₩75,448 | -1.30% | 9.9만 |
|---|
| 2026.08.05 | ₩77,902 | ₩77,956 | ₩76,226 | ₩76,252 | -2.12% | 10.5만 |
|---|
| 2026.08.04 | ₩76,749 | ₩78,398 | ₩76,547 | ₩77,446 | +0.91% | 10만 |
|---|
| 2026.08.03 | ₩77,285 | ₩77,688 | ₩75,810 | ₩76,762 | -0.68% | 12.6만 |
|---|
| 2026.07.31 | ₩75,756 | ₩76,722 | ₩75,287 | ₩76,427 | +0.89% | 11.3만 |
|---|
| 2026.07.30 | ₩75,501 | ₩76,279 | ₩74,965 | ₩75,863 | +0.48% | 8만 |
|---|
| 2026.07.29 | ₩77,567 | ₩78,050 | ₩74,844 | ₩75,099 | -3.18% | 11.9만 |
|---|
| 2026.07.28 | ₩77,647 | ₩79,109 | ₩77,406 | ₩77,500 | -0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩77,379 | ₩77,701 | ₩76,440 | ₩77,003 | -0.49% | 14.3만 |
|---|
| 2026.07.24 | ₩75,944 | ₩77,620 | ₩75,112 | ₩76,923 | +1.29% | 11만 |
|---|
| 2026.07.23 | ₩74,160 | ₩75,783 | ₩73,637 | ₩75,716 | +2.10% | 14.2만 |
|---|
| 2026.07.22 | ₩74,428 | ₩75,273 | ₩70,927 | ₩75,032 | +0.81% | 16.3만 |
|---|
| 2026.07.21 | ₩74,120 | ₩74,938 | ₩73,141 | ₩74,710 | +0.80% | 14.7만 |
|---|
| 2026.07.20 | ₩73,677 | ₩74,978 | ₩72,832 | ₩74,361 | +0.93% | 13.6만 |
|---|
| 2026.07.17 | ₩73,865 | ₩74,214 | ₩72,617 | ₩73,664 | -0.27% | 14.6만 |
|---|
| 2026.07.16 | ₩73,530 | ₩75,206 | ₩73,436 | ₩74,361 | +1.13% | 11만 |
|---|
| 2026.07.15 | ₩73,100 | ₩74,187 | ₩68,433 | ₩73,530 | +0.59% | 10.7만 |
|---|
| 2026.07.14 | ₩73,556 | ₩74,066 | ₩73,073 | ₩73,221 | -0.46% | 9.1만 |
|---|
| 2026.07.13 | ₩73,100 | ₩73,784 | ₩72,778 | ₩73,342 | +0.33% | 7.7만 |
|---|
| 2026.07.10 | ₩72,845 | ₩73,637 | ₩72,617 | ₩73,073 | +0.31% | 5.9만 |
|---|
| 2026.07.09 | ₩71,611 | ₩73,382 | ₩71,611 | ₩73,047 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩73,315 | ₩73,530 | ₩71,692 | ₩71,692 | -2.21% | 9.4만 |
|---|
| 2026.07.07 | ₩73,717 | ₩74,495 | ₩73,221 | ₩73,382 | -0.45% | 8.8만 |
|---|
| 2026.07.06 | ₩73,208 | ₩73,851 | ₩72,658 | ₩73,731 | +0.71% | 7.7만 |
|---|
| 2026.07.02 | ₩75,166 | ₩76,011 | ₩73,006 | ₩73,154 | -2.68% | 8.2만 |
|---|
| 2026.07.01 | ₩73,704 | ₩75,313 | ₩73,355 | ₩74,764 | +1.44% | 13.7만 |
|---|
| 2026.06.30 | ₩72,845 | ₩73,731 | ₩72,188 | ₩73,650 | +1.10% | 9만 |
|---|
| 2026.06.29 | ₩72,899 | ₩73,154 | ₩71,907 | ₩72,698 | -0.28% | 11.7만 |
|---|
| 2026.06.26 | ₩72,778 | ₩73,570 | ₩72,403 | ₩73,315 | +0.74% | 28.3만 |
|---|
| 2026.06.25 | ₩72,242 | ₩73,234 | ₩72,202 | ₩72,778 | +0.74% | 9만 |
|---|
| 2026.06.24 | ₩72,175 | ₩72,792 | ₩71,839 | ₩72,282 | +0.15% | 17.3만 |
|---|
| 2026.06.23 | ₩70,847 | ₩72,309 | ₩70,847 | ₩71,853 | +1.42% | 11.4만 |
|---|
| 2026.06.22 | ₩70,082 | ₩71,665 | ₩69,935 | ₩70,847 | +1.09% | 11.7만 |
|---|
| 2026.06.18 | ₩70,284 | ₩70,525 | ₩69,439 | ₩70,069 | -0.31% | 23.4만 |
|---|
| 2026.06.17 | ₩70,699 | ₩71,799 | ₩68,875 | ₩69,304 | -1.97% | 15.2만 |
|---|
| 2026.06.16 | ₩71,410 | ₩72,832 | ₩70,592 | ₩70,807 | -0.85% | 22.8만 |
|---|
| 2026.06.15 | ₩74,173 | ₩74,173 | ₩71,035 | ₩71,155 | -4.07% | 16.6만 |
|---|
| 2026.06.12 | ₩74,026 | ₩74,576 | ₩73,905 | ₩74,106 | +0.11% | 14만 |
|---|
| 2026.06.11 | ₩73,865 | ₩74,307 | ₩72,845 | ₩73,623 | -0.33% | 15만 |
|---|
| 2026.06.10 | ₩72,685 | ₩73,771 | ₩72,591 | ₩73,355 | +0.92% | 12.4만 |
|---|
| 2026.06.09 | ₩71,625 | ₩73,073 | ₩71,625 | ₩72,322 | +0.97% | 13.5만 |
|---|
| 2026.06.08 | ₩71,035 | ₩71,960 | ₩70,632 | ₩71,343 | +0.43% | 13.5만 |
|---|
| 2026.06.05 | ₩70,230 | ₩71,062 | ₩70,230 | ₩70,458 | +0.32% | 13.4만 |
|---|
| 2026.06.04 | ₩68,929 | ₩70,901 | ₩68,808 | ₩70,632 | +2.47% | 12.2만 |
|---|
| 2026.06.03 | ₩69,465 | ₩69,720 | ₩68,030 | ₩68,124 | -1.93% | 14.1만 |
|---|
| 2026.06.02 | ₩68,017 | ₩70,082 | ₩68,017 | ₩69,841 | +2.68% | 12.1만 |
|---|
| 2026.06.01 | ₩68,956 | ₩68,996 | ₩67,681 | ₩68,366 | -0.86% | 18만 |
|---|
| 2026.05.29 | ₩68,889 | ₩69,653 | ₩68,889 | ₩69,492 | +0.88% | 10.9만 |
|---|
| 2026.05.28 | ₩67,829 | ₩69,050 | ₩67,829 | ₩68,889 | +1.56% | 10.2만 |
|---|
| 2026.05.27 | ₩68,902 | ₩70,002 | ₩67,749 | ₩68,138 | -1.11% | 10.3만 |
|---|
| 2026.05.26 | ₩67,561 | ₩68,983 | ₩67,561 | ₩68,902 | +1.99% | 11.4만 |
|---|
| 2026.05.22 | ₩67,923 | ₩68,500 | ₩67,346 | ₩67,413 | -0.75% | 9만 |
|---|
| 2026.05.21 | ₩66,863 | ₩67,856 | ₩66,407 | ₩67,655 | +1.18% | 11.3만 |
|---|
| 2026.05.20 | ₩65,978 | ₩67,547 | ₩65,978 | ₩67,440 | +2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩65,804 | ₩66,474 | ₩65,656 | ₩66,139 | +0.51% | 7.5만 |
|---|
| 2026.05.18 | ₩64,999 | ₩66,340 | ₩64,999 | ₩66,139 | +1.75% | 7.4만 |
|---|
| 2026.05.15 | ₩65,710 | ₩66,072 | ₩64,771 | ₩64,892 | -1.25% | 12.4만 |
|---|
| 2026.05.14 | ₩65,200 | ₩66,085 | ₩65,200 | ₩65,777 | +0.88% | 8.1만 |
|---|
| 2026.05.13 | ₩64,972 | ₩65,576 | ₩64,462 | ₩64,932 | -0.06% | 10.2만 |
|---|
| 2026.05.12 | ₩64,918 | ₩65,683 | ₩64,100 | ₩65,415 | +0.76% | 11.9만 |
|---|
| 2026.05.11 | ₩65,777 | ₩65,777 | ₩64,905 | ₩65,066 | -1.08% | 7.8만 |
|---|
| 2026.05.08 | ₩64,851 | ₩66,005 | ₩64,851 | ₩65,804 | +1.47% | 5.6만 |
|---|
| 2026.05.07 | ₩65,281 | ₩65,871 | ₩64,597 | ₩64,959 | -0.49% | 9.5만 |
|---|
| 2026.05.06 | ₩64,583 | ₩65,401 | ₩64,583 | ₩65,214 | +0.98% | 8.2만 |
|---|
| 2026.05.05 | ₩63,778 | ₩65,334 | ₩63,778 | ₩64,489 | +1.11% | 5.2만 |
|---|
| 2026.05.04 | ₩64,033 | ₩64,986 | ₩63,497 | ₩63,752 | -0.44% | 7.4만 |
|---|
| 2026.05.01 | ₩63,859 | ₩64,865 | ₩63,456 | ₩64,462 | +0.95% | 8.4만 |
|---|
| 2026.04.30 | ₩62,316 | ₩64,355 | ₩62,115 | ₩63,845 | +2.45% | 8.1만 |
|---|
| 2026.04.29 | ₩63,443 | ₩63,819 | ₩62,746 | ₩62,813 | -0.99% | 9.4만 |
|---|
| 2026.04.28 | ₩63,215 | ₩64,355 | ₩61,297 | ₩63,899 | +1.08% | 10.4만 |
|---|
| 2026.04.27 | ₩61,740 | ₩63,255 | ₩60,801 | ₩63,027 | +2.09% | 8만 |
|---|
| 2026.04.24 | ₩62,088 | ₩62,316 | ₩61,605 | ₩61,901 | -0.30% | 7.5만 |
|---|
| 2026.04.23 | ₩60,680 | ₩62,437 | ₩60,291 | ₩62,343 | +2.74% | 7.4만 |
|---|
| 2026.04.22 | ₩62,075 | ₩62,813 | ₩59,392 | ₩60,439 | -2.64% | 11.5만 |
|---|
| 2026.04.21 | ₩62,383 | ₩62,786 | ₩61,820 | ₩62,102 | -0.45% | 10.8만 |
|---|
| 2026.04.20 | ₩62,169 | ₩62,719 | ₩61,820 | ₩62,518 | +0.56% | 8.4만 |
|---|
| 2026.04.17 | ₩62,008 | ₩63,510 | ₩61,927 | ₩62,209 | +0.32% | 9.2만 |
|---|
| 2026.04.16 | ₩61,860 | ₩61,981 | ₩61,190 | ₩61,337 | -0.85% | 6.3만 |
|---|
| 2026.04.15 | ₩62,504 | ₩62,920 | ₩61,552 | ₩61,954 | -0.88% | 7.5만 |
|---|
| 2026.04.14 | ₩62,772 | ₩62,907 | ₩61,941 | ₩62,598 | -0.28% | 9.2만 |
|---|
| 2026.04.13 | ₩62,263 | ₩63,121 | ₩61,766 | ₩62,880 | +0.99% | 11.2만 |
|---|
| 2026.04.10 | ₩62,759 | ₩63,322 | ₩61,793 | ₩62,263 | -0.79% | 6.1만 |
|---|
| 2026.04.09 | ₩61,525 | ₩63,081 | ₩61,525 | ₩62,799 | +2.07% | 11.4만 |
|---|
| 2026.04.08 | ₩61,860 | ₩62,491 | ₩61,579 | ₩61,968 | +0.17% | 12.9만 |
|---|
| 2026.04.07 | ₩60,090 | ₩60,895 | ₩59,446 | ₩60,720 | +1.05% | 9.6만 |
|---|
| 2026.04.06 | ₩59,446 | ₩60,170 | ₩59,245 | ₩60,130 | +1.15% | 8.4만 |
|---|
| 2026.04.02 | ₩58,507 | ₩59,768 | ₩58,185 | ₩59,714 | +2.06% | 12.2만 |
|---|
| 2026.04.01 | ₩58,722 | ₩60,143 | ₩58,722 | ₩59,097 | +0.64% | 9.6만 |
|---|
| 2026.03.31 | ₩58,534 | ₩59,044 | ₩57,997 | ₩58,722 | +0.32% | 11.2만 |
|---|
| 2026.03.30 | ₩57,903 | ₩58,132 | ₩57,072 | ₩57,850 | -0.09% | 10만 |
|---|
| 2026.03.27 | ₩57,890 | ₩58,091 | ₩57,260 | ₩57,340 | -0.95% | 9만 |
|---|
| 2026.03.26 | ₩57,528 | ₩58,333 | ₩57,286 | ₩58,185 | +1.14% | 6.7만 |
|---|
| 2026.03.25 | ₩58,520 | ₩58,802 | ₩57,635 | ₩57,903 | -1.05% | 12.4만 |
|---|
| 2026.03.24 | ₩57,595 | ₩58,681 | ₩56,871 | ₩58,212 | +1.07% | 12.5만 |
|---|
| 2026.03.23 | ₩58,561 | ₩59,245 | ₩57,810 | ₩57,930 | -1.08% | 17.1만 |
|---|
| 2026.03.20 | ₩57,743 | ₩58,172 | ₩56,656 | ₩57,219 | -0.91% | 48.4만 |
|---|
| 2026.03.19 | ₩56,804 | ₩58,091 | ₩56,120 | ₩57,743 | +1.65% | 17.4만 |
|---|
| 2026.03.18 | ₩57,139 | ₩57,233 | ₩56,415 | ₩56,723 | -0.73% | 17.8만 |
|---|
| 2026.03.17 | ₩59,084 | ₩59,982 | ₩56,898 | ₩57,085 | -3.38% | 14.4만 |
|---|
| 2026.03.16 | ₩59,178 | ₩60,465 | ₩58,279 | ₩58,360 | -1.38% | 14.6만 |
|---|
| 2026.03.13 | ₩58,856 | ₩59,446 | ₩57,769 | ₩58,950 | +0.16% | 13만 |
|---|
| 2026.03.12 | ₩56,656 | ₩58,279 | ₩56,401 | ₩58,239 | +2.79% | 12.3만 |
|---|
| 2026.03.11 | ₩58,614 | ₩58,614 | ₩57,421 | ₩57,743 | -1.49% | 13.7만 |
|---|
| 2026.03.10 | ₩58,440 | ₩60,036 | ₩58,440 | ₩58,789 | +0.60% | 16.7만 |
|---|
| 2026.03.09 | ₩57,984 | ₩59,312 | ₩57,152 | ₩58,762 | +1.34% | 17.2만 |
|---|
| 2026.03.06 | ₩57,434 | ₩58,789 | ₩56,656 | ₩58,789 | +2.36% | 15.4만 |
|---|
| 2026.03.05 | ₩59,446 | ₩59,942 | ₩58,641 | ₩59,097 | -0.59% | 13.1만 |
|---|
| 2026.03.04 | ₩59,701 | ₩60,117 | ₩59,070 | ₩59,808 | +0.18% | 8.2만 |
|---|
| 2026.03.03 | ₩58,266 | ₩59,406 | ₩57,957 | ₩59,137 | +1.50% | 13.6만 |
|---|
| 2026.03.02 | ₩57,716 | ₩59,862 | ₩57,313 | ₩59,124 | +2.44% | 15.5만 |
|---|
| 2026.02.27 | ₩59,674 | ₩60,036 | ₩57,622 | ₩58,172 | -2.52% | 14.1만 |
|---|
| 2026.02.26 | ₩60,398 | ₩61,190 | ₩59,929 | ₩60,184 | -0.36% | 14.8만 |
|---|
| 2026.02.25 | ₩60,050 | ₩60,895 | ₩59,781 | ₩60,398 | +0.58% | 12.8만 |
|---|
| 2026.02.24 | ₩59,486 | ₩60,653 | ₩59,044 | ₩59,607 | +0.20% | 15.8만 |
|---|
| 2026.02.23 | ₩60,895 | ₩61,337 | ₩58,132 | ₩59,594 | -2.14% | 14.4만 |
|---|
| 2026.02.20 | ₩61,136 | ₩61,740 | ₩60,599 | ₩61,431 | +0.48% | 29.1만 |
|---|
| 2026.02.19 | ₩60,506 | ₩61,646 | ₩60,398 | ₩61,136 | +1.04% | 9.5만 |
|---|
| 2026.02.18 | ₩61,552 | ₩62,585 | ₩60,881 | ₩61,002 | -0.89% | 11.4만 |
|---|
| 2026.02.17 | ₩61,525 | ₩62,357 | ₩61,525 | ₩61,632 | +0.17% | 7.1만 |
|---|
| 2026.02.13 | ₩60,787 | ₩61,646 | ₩60,184 | ₩61,324 | +0.88% | 8.3만 |
|---|
| 2026.02.12 | ₩60,881 | ₩61,163 | ₩59,889 | ₩60,747 | -0.22% | 10.1만 |
|---|
| 2026.02.11 | ₩61,082 | ₩61,149 | ₩60,023 | ₩60,385 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩61,257 | ₩61,968 | ₩60,345 | ₩60,653 | -0.99% | 12.3만 |
|---|
| 2026.02.09 | ₩61,793 | ₩62,290 | ₩60,278 | ₩61,029 | -1.24% | 14.2만 |
|---|
| 2026.02.06 | ₩62,759 | ₩63,202 | ₩61,793 | ₩61,793 | -1.54% | 13.2만 |
|---|
| 2026.02.05 | ₩61,270 | ₩62,222 | ₩61,056 | ₩61,994 | +1.18% | 12만 |
|---|
| 2026.02.04 | ₩61,310 | ₩62,222 | ₩60,814 | ₩61,270 | -0.07% | 16.4만 |
|---|
| 2026.02.03 | ₩59,996 | ₩61,552 | ₩58,641 | ₩60,827 | +1.39% | 16.3만 |
|---|
| 2026.02.02 | ₩58,252 | ₩60,546 | ₩58,252 | ₩59,889 | +2.81% | 15.3만 |
|---|
| 2026.01.30 | ₩57,380 | ₩58,386 | ₩57,058 | ₩58,212 | +1.45% | 10.4만 |
|---|
| 2026.01.29 | ₩57,179 | ₩58,427 | ₩56,871 | ₩57,877 | +1.22% | 9.8만 |
|---|
| 2026.01.28 | ₩56,804 | ₩57,313 | ₩56,441 | ₩56,750 | -0.09% | 9.5만 |
|---|
| 2026.01.27 | ₩56,844 | ₩57,434 | ₩56,482 | ₩56,737 | -0.19% | 5.7만 |
|---|
| 2026.01.26 | ₩57,286 | ₩57,783 | ₩56,066 | ₩57,018 | -0.47% | 9.6만 |
|---|
| 2026.01.23 | ₩60,814 | ₩61,270 | ₩56,696 | ₩57,528 | -5.40% | 14.7만 |
|---|
| 2026.01.22 | ₩61,377 | ₩64,986 | ₩60,787 | ₩61,109 | -0.44% | 10.5만 |
|---|
| 2026.01.21 | ₩57,810 | ₩61,096 | ₩57,810 | ₩61,069 | +5.64% | 12.8만 |
|---|
| 2026.01.20 | ₩57,501 | ₩58,386 | ₩56,830 | ₩57,327 | -0.30% | 7.2만 |
|---|
| 2026.01.16 | ₩58,762 | ₩59,044 | ₩58,225 | ₩58,279 | -0.82% | 5.6만 |
|---|
| 2026.01.15 | ₩57,474 | ₩59,017 | ₩57,474 | ₩58,829 | +2.36% | 7.6만 |
|---|
| 2026.01.14 | ₩56,763 | ₩57,461 | ₩56,710 | ₩57,461 | +1.23% | 5.5만 |
|---|
| 2026.01.13 | ₩55,878 | ₩57,233 | ₩55,503 | ₩56,924 | +1.87% | 8.3만 |
|---|
| 2026.01.12 | ₩55,610 | ₩56,388 | ₩55,315 | ₩55,824 | +0.39% | 5.2만 |
|---|
| 2026.01.09 | ₩56,750 | ₩56,871 | ₩55,771 | ₩55,918 | -1.47% | 6.5만 |
|---|
| 2026.01.08 | ₩54,644 | ₩57,072 | ₩54,644 | ₩56,616 | +3.61% | 7.5만 |
|---|
| 2026.01.07 | ₩55,395 | ₩55,610 | ₩54,322 | ₩54,979 | -0.75% | 6.9만 |
|---|
| 2026.01.06 | ₩55,395 | ₩55,650 | ₩54,939 | ₩55,570 | +0.31% | 9.2만 |
|---|
| 2026.01.05 | ₩55,368 | ₩56,361 | ₩55,006 | ₩55,690 | +0.58% | 12.7만 |
|---|
| 2026.01.02 | ₩55,315 | ₩56,026 | ₩54,094 | ₩55,368 | +0.10% | 11.3만 |
|---|
| 2025.12.31 | ₩56,254 | ₩56,884 | ₩55,368 | ₩55,436 | -1.45% | 5.9만 |
|---|
| 2025.12.30 | ₩56,911 | ₩57,085 | ₩55,972 | ₩56,012 | -1.58% | 7.4만 |
|---|
| 2025.12.29 | ₩57,058 | ₩57,179 | ₩56,146 | ₩56,978 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩57,488 | ₩57,635 | ₩56,576 | ₩57,099 | -0.68% | 8.6만 |
|---|
| 2025.12.24 | ₩57,099 | ₩57,555 | ₩56,924 | ₩57,474 | +0.66% | 7.3만 |
|---|
| 2025.12.23 | ₩57,608 | ₩58,292 | ₩56,978 | ₩57,072 | -0.93% | 10.2만 |
|---|
| 2025.12.22 | ₩58,453 | ₩59,687 | ₩57,662 | ₩57,836 | -1.06% | 10.4만 |
|---|
| 2025.12.19 | ₩57,836 | ₩58,319 | ₩56,723 | ₩58,078 | +0.42% | 49.8만 |
|---|
| 2025.12.18 | ₩57,541 | ₩58,708 | ₩57,515 | ₩58,038 | +0.86% | 9.1만 |
|---|
| 2025.12.17 | ₩57,421 | ₩57,997 | ₩56,670 | ₩57,300 | -0.21% | 15.1만 |
|---|
| 2025.12.16 | ₩59,754 | ₩59,942 | ₩57,286 | ₩57,313 | -4.09% | 17.5만 |
|---|
| 2025.12.15 | ₩59,808 | ₩60,371 | ₩59,191 | ₩59,607 | -0.34% | 11.3만 |
|---|
| 2025.12.12 | ₩60,170 | ₩60,573 | ₩59,272 | ₩59,526 | -1.07% | 10.7만 |
|---|
| 2025.12.11 | ₩59,915 | ₩60,720 | ₩59,741 | ₩60,157 | +0.40% | 10.2만 |
|---|
| 2025.12.10 | ₩58,453 | ₩60,532 | ₩58,453 | ₩60,036 | +2.71% | 15.3만 |
|---|
| 2025.12.09 | ₩57,595 | ₩58,520 | ₩57,058 | ₩58,453 | +1.49% | 9.6만 |
|---|
| 2025.12.08 | ₩57,139 | ₩57,689 | ₩56,777 | ₩57,367 | +0.40% | 9.7만 |
|---|
| 2025.12.05 | ₩57,810 | ₩58,373 | ₩56,857 | ₩57,085 | -1.25% | 9.4만 |
|---|
| 2025.12.04 | ₩58,252 | ₩58,883 | ₩57,005 | ₩58,561 | +0.53% | 10.4만 |
|---|
| 2025.12.03 | ₩57,810 | ₩58,963 | ₩57,635 | ₩58,668 | +1.48% | 11.6만 |
|---|
| 2025.12.02 | ₩57,407 | ₩58,038 | ₩57,407 | ₩57,622 | +0.37% | 5.5만 |
|---|
| 2025.12.01 | ₩55,328 | ₩57,836 | ₩55,328 | ₩57,394 | +3.73% | 10만 |
|---|
| 2025.11.28 | ₩56,589 | ₩56,763 | ₩56,254 | ₩56,509 | -0.14% | 6만 |
|---|
| 2025.11.26 | ₩56,683 | ₩57,863 | ₩56,495 | ₩56,629 | -0.09% | 18.3만 |
|---|
| 2025.11.25 | ₩56,227 | ₩57,649 | ₩56,227 | ₩57,072 | +1.50% | 12.4만 |
|---|
| 2025.11.24 | ₩55,717 | ₩56,482 | ₩55,556 | ₩55,892 | +0.31% | 12.3만 |
|---|
| 2025.11.21 | ₩53,772 | ₩55,999 | ₩53,249 | ₩55,717 | +3.62% | 12.5만 |
|---|
| 2025.11.20 | ₩53,813 | ₩54,349 | ₩53,625 | ₩53,772 | -0.07% | 9.3만 |
|---|
| 2025.11.19 | ₩52,485 | ₩53,464 | ₩52,391 | ₩53,249 | +1.46% | 13.7만 |
|---|
| 2025.11.18 | ₩52,015 | ₩53,182 | ₩51,841 | ₩52,659 | +1.24% | 12.8만 |
|---|
| 2025.11.17 | ₩53,638 | ₩53,987 | ₩51,774 | ₩51,975 | -3.10% | 12.4만 |
|---|
| 2025.11.14 | ₩53,209 | ₩53,906 | ₩52,713 | ₩53,786 | +1.08% | 9.1만 |
|---|
| 2025.11.13 | ₩53,303 | ₩53,813 | ₩52,807 | ₩53,397 | +0.18% | 11.1만 |
|---|
| 2025.11.12 | ₩53,745 | ₩54,483 | ₩53,303 | ₩53,383 | -0.67% | 12.3만 |
|---|
| 2025.11.11 | ₩53,075 | ₩54,067 | ₩52,538 | ₩53,799 | +1.36% | 7.6만 |
|---|
| 2025.11.10 | ₩52,699 | ₩53,330 | ₩50,513 | ₩52,927 | +0.43% | 8.6만 |
|---|
| 2025.11.07 | ₩52,015 | ₩52,538 | ₩51,613 | ₩52,458 | +0.85% | 6.2만 |
|---|
| 2025.11.06 | ₩52,203 | ₩52,351 | ₩51,707 | ₩52,015 | -0.36% | 7.6만 |
|---|
| 2025.11.05 | ₩51,559 | ₩52,579 | ₩51,331 | ₩52,243 | +1.33% | 8.8만 |
|---|
| 2025.11.04 | ₩51,023 | ₩51,948 | ₩50,982 | ₩51,412 | +0.76% | 13.6만 |
|---|
| 2025.11.03 | ₩50,379 | ₩51,412 | ₩49,614 | ₩51,412 | +2.05% | 11.2만 |
|---|
| 2025.10.31 | ₩50,406 | ₩50,889 | ₩49,534 | ₩50,580 | +0.35% | 11.2만 |
|---|
| 2025.10.30 | ₩50,298 | ₩51,210 | ₩50,137 | ₩50,486 | +0.37% | 10.7만 |
|---|
| 2025.10.29 | ₩50,956 | ₩52,029 | ₩50,097 | ₩50,500 | -0.89% | 9.2만 |
|---|
| 2025.10.28 | ₩50,661 | ₩51,465 | ₩50,392 | ₩51,291 | +1.24% | 8.2만 |
|---|
| 2025.10.27 | ₩50,580 | ₩51,425 | ₩50,365 | ₩50,996 | +0.82% | 7.1만 |
|---|
| 2025.10.24 | ₩50,057 | ₩51,331 | ₩50,057 | ₩50,553 | +0.99% | 8.4만 |
|---|
| 2025.10.23 | ₩49,373 | ₩51,371 | ₩48,957 | ₩49,520 | +0.30% | 11.9만 |
|---|
| 2025.10.22 | ₩50,097 | ₩50,567 | ₩48,823 | ₩49,520 | -1.15% | 8.5만 |
|---|
| 2025.10.21 | ₩48,327 | ₩48,970 | ₩47,978 | ₩48,568 | +0.50% | 6.7만 |
|---|
| 2025.10.20 | ₩47,280 | ₩48,702 | ₩47,280 | ₩48,675 | +2.95% | 6.4만 |
|---|
| 2025.10.17 | ₩46,918 | ₩47,280 | ₩46,275 | ₩47,093 | +0.37% | 7.8만 |
|---|
| 2025.10.16 | ₩48,474 | ₩48,474 | ₩46,020 | ₩46,476 | -4.12% | 11.7만 |
|---|
| 2025.10.15 | ₩49,883 | ₩49,963 | ₩48,541 | ₩48,716 | -2.34% | 9.3만 |
|---|
| 2025.10.14 | ₩47,415 | ₩49,601 | ₩47,415 | ₩49,333 | +4.05% | 6.1만 |
|---|
| 2025.10.13 | ₩47,844 | ₩47,844 | ₩46,824 | ₩47,629 | -0.45% | 5.9만 |
|---|
| 2025.10.10 | ₩48,058 | ₩49,038 | ₩46,918 | ₩46,945 | -2.32% | 8.7만 |
|---|