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 | ₩73,312 | ₩73,312 | ₩71,745 | ₩71,812 | -2.05% | 6.7만 |
| 2026.10.08 | ₩72,642 | ₩73,567 | ₩72,254 | ₩73,379 | +1.01% | 9만 |
| 2026.10.07 | ₩73,085 | ₩73,446 | ₩72,334 | ₩72,709 | -0.51% | 6.9만 |
| 2026.10.06 | ₩74,157 | ₩74,894 | ₩73,647 | ₩73,875 | -0.38% | 10.2만 |
| 2026.10.05 | ₩74,130 | ₩74,733 | ₩71,678 | ₩73,942 | -0.25% | 13.1만 |
| 2026.10.02 | ₩73,768 | ₩75,309 | ₩73,768 | ₩74,626 | +1.16% | 10.8만 |
| 2026.10.01 | ₩72,482 | ₩73,446 | ₩71,115 | ₩73,366 | +1.22% | 11.2만 |
| 2026.09.30 | ₩72,857 | ₩75,229 | ₩71,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,750 |
| -0.15% |
| 16.1만 |
| 2026.09.29 | ₩73,983 | ₩74,706 | ₩72,575 | ₩73,138 | -1.14% | 9.7만 |
|---|
| 2026.09.28 | ₩75,403 | ₩75,403 | ₩73,929 | ₩74,170 | -1.63% | 10.5만 |
|---|
| 2026.09.25 | ₩75,765 | ₩76,019 | ₩75,108 | ₩75,309 | -0.60% | 10만 |
|---|
| 2026.09.24 | ₩74,760 | ₩75,617 | ₩74,706 | ₩75,443 | +0.91% | 10.4만 |
|---|
| 2026.09.23 | ₩74,988 | ₩75,309 | ₩74,331 | ₩74,425 | -0.75% | 9.3만 |
|---|
| 2026.09.22 | ₩75,952 | ₩76,555 | ₩74,760 | ₩74,988 | -1.27% | 10.5만 |
|---|
| 2026.09.21 | ₩76,515 | ₩77,091 | ₩75,363 | ₩75,497 | -1.33% | 10.6만 |
|---|
| 2026.09.18 | ₩74,854 | ₩76,220 | ₩73,580 | ₩75,939 | +1.45% | 43.7만 |
|---|
| 2026.09.17 | ₩77,078 | ₩77,091 | ₩75,229 | ₩75,403 | -2.17% | 16.1만 |
|---|
| 2026.09.16 | ₩79,383 | ₩79,436 | ₩75,282 | ₩76,877 | -3.16% | 24.5만 |
|---|
| 2026.09.15 | ₩78,780 | ₩79,410 | ₩78,512 | ₩79,209 | +0.54% | 19.2만 |
|---|
| 2026.09.14 | ₩78,070 | ₩79,155 | ₩77,949 | ₩78,552 | +0.62% | 15.4만 |
|---|
| 2026.09.11 | ₩78,994 | ₩79,195 | ₩77,145 | ₩78,324 | -0.85% | 15.1만 |
|---|
| 2026.09.10 | ₩76,917 | ₩78,391 | ₩76,488 | ₩78,284 | +1.78% | 14.2만 |
|---|
| 2026.09.09 | ₩76,314 | ₩77,239 | ₩75,818 | ₩76,971 | +0.86% | 14.6만 |
|---|
| 2026.09.08 | ₩77,721 | ₩77,909 | ₩76,596 | ₩76,984 | -0.95% | 17.2만 |
|---|
| 2026.09.04 | ₩76,488 | ₩77,882 | ₩76,488 | ₩77,614 | +1.47% | 10.1만 |
|---|
| 2026.09.03 | ₩77,199 | ₩77,601 | ₩76,783 | ₩77,185 | -0.02% | 10.9만 |
|---|
| 2026.09.02 | ₩75,416 | ₩77,292 | ₩75,229 | ₩76,756 | +1.78% | 16.3만 |
|---|
| 2026.09.01 | ₩75,899 | ₩76,730 | ₩74,411 | ₩75,242 | -0.87% | 17.6만 |
|---|
| 2026.08.31 | ₩76,582 | ₩76,649 | ₩75,845 | ₩76,006 | -0.75% | 13.7만 |
|---|
| 2026.08.28 | ₩76,877 | ₩77,788 | ₩76,314 | ₩76,555 | -0.42% | 13.3만 |
|---|
| 2026.08.27 | ₩76,140 | ₩76,904 | ₩75,564 | ₩76,850 | +0.93% | 11.5만 |
|---|
| 2026.08.26 | ₩76,314 | ₩76,864 | ₩75,845 | ₩76,555 | +0.32% | 14.2만 |
|---|
| 2026.08.25 | ₩76,877 | ₩77,051 | ₩76,127 | ₩76,261 | -0.80% | 12.1만 |
|---|
| 2026.08.24 | ₩76,274 | ₩77,225 | ₩76,113 | ₩76,649 | +0.49% | 12.8만 |
|---|
| 2026.08.21 | ₩76,957 | ₩77,520 | ₩75,912 | ₩76,153 | -1.04% | 22.8만 |
|---|
| 2026.08.20 | ₩75,591 | ₩77,158 | ₩75,242 | ₩76,649 | +1.40% | 12.4만 |
|---|
| 2026.08.19 | ₩77,333 | ₩77,333 | ₩75,269 | ₩75,711 | -2.10% | 16.1만 |
|---|
| 2026.08.18 | ₩76,596 | ₩76,971 | ₩75,939 | ₩76,837 | +0.31% | 11.9만 |
|---|
| 2026.08.17 | ₩76,850 | ₩77,132 | ₩76,006 | ₩76,113 | -0.96% | 13.6만 |
|---|
| 2026.08.14 | ₩76,488 | ₩77,252 | ₩76,435 | ₩76,850 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩76,475 | ₩76,984 | ₩75,899 | ₩76,381 | -0.12% | 13.3만 |
|---|
| 2026.08.12 | ₩75,028 | ₩76,756 | ₩75,028 | ₩75,778 | +1.00% | 13.4만 |
|---|
| 2026.08.11 | ₩73,674 | ₩75,698 | ₩73,674 | ₩75,028 | +1.84% | 10만 |
|---|
| 2026.08.10 | ₩73,433 | ₩74,532 | ₩73,098 | ₩73,259 | -0.24% | 13.9만 |
|---|
| 2026.08.07 | ₩75,376 | ₩76,194 | ₩73,755 | ₩73,822 | -2.06% | 14.4만 |
|---|
| 2026.08.06 | ₩76,368 | ₩77,641 | ₩75,323 | ₩75,376 | -1.30% | 9.9만 |
|---|
| 2026.08.05 | ₩77,828 | ₩77,882 | ₩76,153 | ₩76,180 | -2.12% | 10.5만 |
|---|
| 2026.08.04 | ₩76,676 | ₩78,324 | ₩76,475 | ₩77,373 | +0.91% | 10만 |
|---|
| 2026.08.03 | ₩77,212 | ₩77,614 | ₩75,738 | ₩76,689 | -0.68% | 12.6만 |
|---|
| 2026.07.31 | ₩75,684 | ₩76,649 | ₩75,215 | ₩76,354 | +0.89% | 11.3만 |
|---|
| 2026.07.30 | ₩75,430 | ₩76,207 | ₩74,894 | ₩75,792 | +0.48% | 8만 |
|---|
| 2026.07.29 | ₩77,493 | ₩77,976 | ₩74,773 | ₩75,028 | -3.18% | 11.9만 |
|---|
| 2026.07.28 | ₩77,574 | ₩79,034 | ₩77,333 | ₩77,426 | -0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩77,306 | ₩77,627 | ₩76,368 | ₩76,931 | -0.49% | 14.3만 |
|---|
| 2026.07.24 | ₩75,872 | ₩77,547 | ₩75,041 | ₩76,850 | +1.29% | 11만 |
|---|
| 2026.07.23 | ₩74,090 | ₩75,711 | ₩73,567 | ₩75,644 | +2.10% | 14.2만 |
|---|
| 2026.07.22 | ₩74,358 | ₩75,202 | ₩70,860 | ₩74,961 | +0.81% | 16.3만 |
|---|
| 2026.07.21 | ₩74,050 | ₩74,867 | ₩73,071 | ₩74,639 | +0.80% | 14.7만 |
|---|
| 2026.07.20 | ₩73,607 | ₩74,907 | ₩72,763 | ₩74,291 | +0.93% | 13.6만 |
|---|
| 2026.07.17 | ₩73,795 | ₩74,143 | ₩72,549 | ₩73,594 | -0.27% | 14.6만 |
|---|
| 2026.07.16 | ₩73,460 | ₩75,135 | ₩73,366 | ₩74,291 | +1.13% | 11만 |
|---|
| 2026.07.15 | ₩73,031 | ₩74,117 | ₩68,368 | ₩73,460 | +0.59% | 10.7만 |
|---|
| 2026.07.14 | ₩73,487 | ₩73,996 | ₩73,004 | ₩73,152 | -0.46% | 9.1만 |
|---|
| 2026.07.13 | ₩73,031 | ₩73,714 | ₩72,709 | ₩73,272 | +0.33% | 7.7만 |
|---|
| 2026.07.10 | ₩72,776 | ₩73,567 | ₩72,549 | ₩73,004 | +0.31% | 5.9만 |
|---|
| 2026.07.09 | ₩71,544 | ₩73,312 | ₩71,544 | ₩72,977 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩73,245 | ₩73,460 | ₩71,624 | ₩71,624 | -2.21% | 9.4만 |
|---|
| 2026.07.07 | ₩73,647 | ₩74,425 | ₩73,152 | ₩73,312 | -0.45% | 8.8만 |
|---|
| 2026.07.06 | ₩73,138 | ₩73,782 | ₩72,589 | ₩73,661 | +0.71% | 7.7만 |
|---|
| 2026.07.02 | ₩75,095 | ₩75,939 | ₩72,937 | ₩73,085 | -2.68% | 8.2만 |
|---|
| 2026.07.01 | ₩73,634 | ₩75,242 | ₩73,286 | ₩74,693 | +1.44% | 13.7만 |
|---|
| 2026.06.30 | ₩72,776 | ₩73,661 | ₩72,120 | ₩73,580 | +1.10% | 9만 |
|---|
| 2026.06.29 | ₩72,830 | ₩73,085 | ₩71,838 | ₩72,629 | -0.28% | 11.7만 |
|---|
| 2026.06.26 | ₩72,709 | ₩73,500 | ₩72,334 | ₩73,245 | +0.74% | 28.3만 |
|---|
| 2026.06.25 | ₩72,173 | ₩73,165 | ₩72,133 | ₩72,709 | +0.74% | 9만 |
|---|
| 2026.06.24 | ₩72,106 | ₩72,723 | ₩71,771 | ₩72,214 | +0.15% | 17.3만 |
|---|
| 2026.06.23 | ₩70,780 | ₩72,240 | ₩70,780 | ₩71,785 | +1.42% | 11.4만 |
|---|
| 2026.06.22 | ₩70,016 | ₩71,597 | ₩69,869 | ₩70,780 | +1.09% | 11.7만 |
|---|
| 2026.06.18 | ₩70,217 | ₩70,458 | ₩69,373 | ₩70,003 | -0.31% | 23.4만 |
|---|
| 2026.06.17 | ₩70,632 | ₩71,731 | ₩68,810 | ₩69,239 | -1.97% | 15.2만 |
|---|
| 2026.06.16 | ₩71,343 | ₩72,763 | ₩70,525 | ₩70,740 | -0.85% | 22.8만 |
|---|
| 2026.06.15 | ₩74,103 | ₩74,103 | ₩70,967 | ₩71,088 | -4.07% | 16.6만 |
|---|
| 2026.06.12 | ₩73,956 | ₩74,505 | ₩73,835 | ₩74,036 | +0.11% | 14만 |
|---|
| 2026.06.11 | ₩73,795 | ₩74,237 | ₩72,776 | ₩73,554 | -0.33% | 15만 |
|---|
| 2026.06.10 | ₩72,616 | ₩73,701 | ₩72,522 | ₩73,286 | +0.92% | 12.4만 |
|---|
| 2026.06.09 | ₩71,557 | ₩73,004 | ₩71,557 | ₩72,254 | +0.97% | 13.5만 |
|---|
| 2026.06.08 | ₩70,967 | ₩71,892 | ₩70,565 | ₩71,276 | +0.43% | 13.5만 |
|---|
| 2026.06.05 | ₩70,163 | ₩70,994 | ₩70,163 | ₩70,391 | +0.32% | 13.4만 |
|---|
| 2026.06.04 | ₩68,864 | ₩70,833 | ₩68,743 | ₩70,565 | +2.47% | 12.2만 |
|---|
| 2026.06.03 | ₩69,400 | ₩69,654 | ₩67,966 | ₩68,060 | -1.93% | 14.1만 |
|---|
| 2026.06.02 | ₩67,952 | ₩70,016 | ₩67,952 | ₩69,775 | +2.68% | 12.1만 |
|---|
| 2026.06.01 | ₩68,890 | ₩68,931 | ₩67,617 | ₩68,301 | -0.86% | 18만 |
|---|
| 2026.05.29 | ₩68,823 | ₩69,587 | ₩68,823 | ₩69,426 | +0.88% | 10.9만 |
|---|
| 2026.05.28 | ₩67,765 | ₩68,984 | ₩67,765 | ₩68,823 | +1.56% | 10.2만 |
|---|
| 2026.05.27 | ₩68,837 | ₩69,936 | ₩67,684 | ₩68,073 | -1.11% | 10.3만 |
|---|
| 2026.05.26 | ₩67,497 | ₩68,917 | ₩67,497 | ₩68,837 | +1.99% | 11.4만 |
|---|
| 2026.05.22 | ₩67,859 | ₩68,435 | ₩67,282 | ₩67,349 | -0.75% | 9만 |
|---|
| 2026.05.21 | ₩66,800 | ₩67,792 | ₩66,344 | ₩67,591 | +1.18% | 11.3만 |
|---|
| 2026.05.20 | ₩65,916 | ₩67,483 | ₩65,916 | ₩67,376 | +2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩65,741 | ₩66,411 | ₩65,594 | ₩66,076 | +0.51% | 7.5만 |
|---|
| 2026.05.18 | ₩64,937 | ₩66,277 | ₩64,937 | ₩66,076 | +1.75% | 7.4만 |
|---|
| 2026.05.15 | ₩65,648 | ₩66,009 | ₩64,710 | ₩64,830 | -1.25% | 12.4만 |
|---|
| 2026.05.14 | ₩65,138 | ₩66,023 | ₩65,138 | ₩65,715 | +0.88% | 8.1만 |
|---|
| 2026.05.13 | ₩64,911 | ₩65,514 | ₩64,401 | ₩64,870 | -0.06% | 10.2만 |
|---|
| 2026.05.12 | ₩64,857 | ₩65,621 | ₩64,040 | ₩65,353 | +0.76% | 11.9만 |
|---|
| 2026.05.11 | ₩65,715 | ₩65,715 | ₩64,844 | ₩65,004 | -1.08% | 7.8만 |
|---|
| 2026.05.08 | ₩64,790 | ₩65,942 | ₩64,790 | ₩65,741 | +1.47% | 5.6만 |
|---|
| 2026.05.07 | ₩65,219 | ₩65,808 | ₩64,535 | ₩64,897 | -0.49% | 9.5만 |
|---|
| 2026.05.06 | ₩64,522 | ₩65,339 | ₩64,522 | ₩65,152 | +0.98% | 8.2만 |
|---|
| 2026.05.05 | ₩63,718 | ₩65,272 | ₩63,718 | ₩64,428 | +1.11% | 5.2만 |
|---|
| 2026.05.04 | ₩63,973 | ₩64,924 | ₩63,437 | ₩63,691 | -0.44% | 7.4만 |
|---|
| 2026.05.01 | ₩63,798 | ₩64,803 | ₩63,396 | ₩64,401 | +0.95% | 8.4만 |
|---|
| 2026.04.30 | ₩62,257 | ₩64,294 | ₩62,056 | ₩63,785 | +2.45% | 8.1만 |
|---|
| 2026.04.29 | ₩63,383 | ₩63,758 | ₩62,686 | ₩62,753 | -0.99% | 9.4만 |
|---|
| 2026.04.28 | ₩63,155 | ₩64,294 | ₩61,239 | ₩63,839 | +1.08% | 10.4만 |
|---|
| 2026.04.27 | ₩61,681 | ₩63,195 | ₩60,743 | ₩62,968 | +2.09% | 8만 |
|---|
| 2026.04.24 | ₩62,030 | ₩62,257 | ₩61,547 | ₩61,842 | -0.30% | 7.5만 |
|---|
| 2026.04.23 | ₩60,623 | ₩62,378 | ₩60,234 | ₩62,284 | +2.74% | 7.4만 |
|---|
| 2026.04.22 | ₩62,016 | ₩62,753 | ₩59,336 | ₩60,381 | -2.64% | 11.5만 |
|---|
| 2026.04.21 | ₩62,324 | ₩62,726 | ₩61,762 | ₩62,043 | -0.45% | 10.8만 |
|---|
| 2026.04.20 | ₩62,110 | ₩62,659 | ₩61,762 | ₩62,458 | +0.56% | 8.4만 |
|---|
| 2026.04.17 | ₩61,949 | ₩63,450 | ₩61,869 | ₩62,150 | +0.32% | 9.2만 |
|---|
| 2026.04.16 | ₩61,802 | ₩61,922 | ₩61,132 | ₩61,279 | -0.85% | 6.3만 |
|---|
| 2026.04.15 | ₩62,445 | ₩62,860 | ₩61,494 | ₩61,896 | -0.88% | 7.5만 |
|---|
| 2026.04.14 | ₩62,713 | ₩62,847 | ₩61,882 | ₩62,539 | -0.28% | 9.2만 |
|---|
| 2026.04.13 | ₩62,204 | ₩63,061 | ₩61,708 | ₩62,820 | +0.99% | 11.2만 |
|---|
| 2026.04.10 | ₩62,700 | ₩63,262 | ₩61,735 | ₩62,204 | -0.79% | 6.1만 |
|---|
| 2026.04.09 | ₩61,467 | ₩63,021 | ₩61,467 | ₩62,740 | +2.07% | 11.4만 |
|---|
| 2026.04.08 | ₩61,802 | ₩62,432 | ₩61,520 | ₩61,909 | +0.17% | 12.9만 |
|---|
| 2026.04.07 | ₩60,033 | ₩60,837 | ₩59,390 | ₩60,663 | +1.05% | 9.6만 |
|---|
| 2026.04.06 | ₩59,390 | ₩60,113 | ₩59,189 | ₩60,073 | +1.15% | 8.4만 |
|---|
| 2026.04.02 | ₩58,452 | ₩59,711 | ₩58,130 | ₩59,658 | +2.06% | 12.2만 |
|---|
| 2026.04.01 | ₩58,666 | ₩60,086 | ₩58,666 | ₩59,041 | +0.64% | 9.6만 |
|---|
| 2026.03.31 | ₩58,478 | ₩58,988 | ₩57,942 | ₩58,666 | +0.32% | 11.2만 |
|---|
| 2026.03.30 | ₩57,849 | ₩58,076 | ₩57,018 | ₩57,795 | -0.09% | 10만 |
|---|
| 2026.03.27 | ₩57,835 | ₩58,036 | ₩57,205 | ₩57,286 | -0.95% | 9만 |
|---|
| 2026.03.26 | ₩57,473 | ₩58,277 | ₩57,232 | ₩58,130 | +1.14% | 6.7만 |
|---|
| 2026.03.25 | ₩58,465 | ₩58,746 | ₩57,581 | ₩57,849 | -1.05% | 12.4만 |
|---|
| 2026.03.24 | ₩57,540 | ₩58,626 | ₩56,817 | ₩58,157 | +1.07% | 12.5만 |
|---|
| 2026.03.23 | ₩58,505 | ₩59,189 | ₩57,755 | ₩57,875 | -1.08% | 17.1만 |
|---|
| 2026.03.20 | ₩57,688 | ₩58,117 | ₩56,602 | ₩57,165 | -0.91% | 48.4만 |
|---|
| 2026.03.19 | ₩56,750 | ₩58,036 | ₩56,066 | ₩57,688 | +1.65% | 17.4만 |
|---|
| 2026.03.18 | ₩57,085 | ₩57,179 | ₩56,361 | ₩56,669 | -0.73% | 17.8만 |
|---|
| 2026.03.17 | ₩59,028 | ₩59,926 | ₩56,844 | ₩57,031 | -3.38% | 14.4만 |
|---|
| 2026.03.16 | ₩59,122 | ₩60,408 | ₩58,224 | ₩58,304 | -1.38% | 14.6만 |
|---|
| 2026.03.13 | ₩58,800 | ₩59,390 | ₩57,715 | ₩58,894 | +0.16% | 13만 |
|---|
| 2026.03.12 | ₩56,602 | ₩58,224 | ₩56,348 | ₩58,184 | +2.79% | 12.3만 |
|---|
| 2026.03.11 | ₩58,559 | ₩58,559 | ₩57,366 | ₩57,688 | -1.49% | 13.7만 |
|---|
| 2026.03.10 | ₩58,385 | ₩59,979 | ₩58,385 | ₩58,733 | +0.60% | 16.7만 |
|---|
| 2026.03.09 | ₩57,929 | ₩59,256 | ₩57,098 | ₩58,706 | +1.34% | 17.2만 |
|---|
| 2026.03.06 | ₩57,380 | ₩58,733 | ₩56,602 | ₩58,733 | +2.36% | 15.4만 |
|---|
| 2026.03.05 | ₩59,390 | ₩59,885 | ₩58,586 | ₩59,041 | -0.59% | 13.1만 |
|---|
| 2026.03.04 | ₩59,644 | ₩60,060 | ₩59,014 | ₩59,751 | +0.18% | 8.2만 |
|---|
| 2026.03.03 | ₩58,210 | ₩59,349 | ₩57,902 | ₩59,081 | +1.50% | 13.6만 |
|---|
| 2026.03.02 | ₩57,661 | ₩59,805 | ₩57,259 | ₩59,068 | +2.44% | 15.5만 |
|---|
| 2026.02.27 | ₩59,617 | ₩59,979 | ₩57,567 | ₩58,117 | -2.52% | 14.1만 |
|---|
| 2026.02.26 | ₩60,341 | ₩61,132 | ₩59,872 | ₩60,127 | -0.36% | 14.8만 |
|---|
| 2026.02.25 | ₩59,993 | ₩60,837 | ₩59,725 | ₩60,341 | +0.58% | 12.8만 |
|---|
| 2026.02.24 | ₩59,430 | ₩60,596 | ₩58,988 | ₩59,550 | +0.20% | 15.8만 |
|---|
| 2026.02.23 | ₩60,837 | ₩61,279 | ₩58,076 | ₩59,537 | -2.14% | 14.4만 |
|---|
| 2026.02.20 | ₩61,078 | ₩61,681 | ₩60,542 | ₩61,373 | +0.48% | 29.1만 |
|---|
| 2026.02.19 | ₩60,448 | ₩61,587 | ₩60,341 | ₩61,078 | +1.04% | 9.5만 |
|---|
| 2026.02.18 | ₩61,494 | ₩62,525 | ₩60,824 | ₩60,944 | -0.89% | 11.4만 |
|---|
| 2026.02.17 | ₩61,467 | ₩62,298 | ₩61,467 | ₩61,574 | +0.17% | 7.1만 |
|---|
| 2026.02.13 | ₩60,730 | ₩61,587 | ₩60,127 | ₩61,266 | +0.88% | 8.3만 |
|---|
| 2026.02.12 | ₩60,824 | ₩61,105 | ₩59,832 | ₩60,690 | -0.22% | 10.1만 |
|---|
| 2026.02.11 | ₩61,025 | ₩61,092 | ₩59,966 | ₩60,328 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩61,199 | ₩61,909 | ₩60,288 | ₩60,596 | -0.99% | 12.3만 |
|---|
| 2026.02.09 | ₩61,735 | ₩62,231 | ₩60,220 | ₩60,971 | -1.24% | 14.2만 |
|---|
| 2026.02.06 | ₩62,700 | ₩63,142 | ₩61,735 | ₩61,735 | -1.54% | 13.2만 |
|---|
| 2026.02.05 | ₩61,212 | ₩62,164 | ₩60,998 | ₩61,936 | +1.18% | 12만 |
|---|
| 2026.02.04 | ₩61,252 | ₩62,164 | ₩60,757 | ₩61,212 | -0.07% | 16.4만 |
|---|
| 2026.02.03 | ₩59,939 | ₩61,494 | ₩58,586 | ₩60,770 | +1.39% | 16.3만 |
|---|
| 2026.02.02 | ₩58,197 | ₩60,489 | ₩58,197 | ₩59,832 | +2.81% | 15.3만 |
|---|
| 2026.01.30 | ₩57,326 | ₩58,331 | ₩57,004 | ₩58,157 | +1.45% | 10.4만 |
|---|
| 2026.01.29 | ₩57,125 | ₩58,371 | ₩56,817 | ₩57,822 | +1.22% | 9.8만 |
|---|
| 2026.01.28 | ₩56,750 | ₩57,259 | ₩56,388 | ₩56,696 | -0.09% | 9.5만 |
|---|
| 2026.01.27 | ₩56,790 | ₩57,380 | ₩56,428 | ₩56,683 | -0.19% | 5.7만 |
|---|
| 2026.01.26 | ₩57,232 | ₩57,728 | ₩56,013 | ₩56,964 | -0.47% | 9.6만 |
|---|
| 2026.01.23 | ₩60,757 | ₩61,212 | ₩56,643 | ₩57,473 | -5.40% | 14.7만 |
|---|
| 2026.01.22 | ₩61,319 | ₩64,924 | ₩60,730 | ₩61,051 | -0.44% | 10.5만 |
|---|
| 2026.01.21 | ₩57,755 | ₩61,038 | ₩57,755 | ₩61,011 | +5.64% | 12.8만 |
|---|
| 2026.01.20 | ₩57,447 | ₩58,331 | ₩56,777 | ₩57,272 | -0.30% | 7.2만 |
|---|
| 2026.01.16 | ₩58,706 | ₩58,988 | ₩58,170 | ₩58,224 | -0.82% | 5.6만 |
|---|
| 2026.01.15 | ₩57,420 | ₩58,961 | ₩57,420 | ₩58,773 | +2.36% | 7.6만 |
|---|
| 2026.01.14 | ₩56,710 | ₩57,406 | ₩56,656 | ₩57,406 | +1.23% | 5.5만 |
|---|
| 2026.01.13 | ₩55,825 | ₩57,179 | ₩55,450 | ₩56,870 | +1.87% | 8.3만 |
|---|
| 2026.01.12 | ₩55,557 | ₩56,334 | ₩55,262 | ₩55,772 | +0.39% | 5.2만 |
|---|
| 2026.01.09 | ₩56,696 | ₩56,817 | ₩55,718 | ₩55,865 | -1.47% | 6.5만 |
|---|
| 2026.01.08 | ₩54,592 | ₩57,018 | ₩54,592 | ₩56,562 | +3.61% | 7.5만 |
|---|
| 2026.01.07 | ₩55,343 | ₩55,557 | ₩54,271 | ₩54,927 | -0.75% | 6.9만 |
|---|
| 2026.01.06 | ₩55,343 | ₩55,597 | ₩54,887 | ₩55,517 | +0.31% | 9.2만 |
|---|
| 2026.01.05 | ₩55,316 | ₩56,308 | ₩54,954 | ₩55,638 | +0.58% | 12.7만 |
|---|
| 2026.01.02 | ₩55,262 | ₩55,973 | ₩54,043 | ₩55,316 | +0.10% | 11.3만 |
|---|
| 2025.12.31 | ₩56,200 | ₩56,830 | ₩55,316 | ₩55,383 | -1.45% | 5.9만 |
|---|
| 2025.12.30 | ₩56,857 | ₩57,031 | ₩55,919 | ₩55,959 | -1.58% | 7.4만 |
|---|
| 2025.12.29 | ₩57,004 | ₩57,125 | ₩56,093 | ₩56,924 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩57,433 | ₩57,581 | ₩56,522 | ₩57,045 | -0.68% | 8.6만 |
|---|
| 2025.12.24 | ₩57,045 | ₩57,500 | ₩56,870 | ₩57,420 | +0.66% | 7.3만 |
|---|
| 2025.12.23 | ₩57,554 | ₩58,237 | ₩56,924 | ₩57,018 | -0.93% | 10.2만 |
|---|
| 2025.12.22 | ₩58,398 | ₩59,631 | ₩57,607 | ₩57,782 | -1.06% | 10.4만 |
|---|
| 2025.12.19 | ₩57,782 | ₩58,264 | ₩56,669 | ₩58,023 | +0.42% | 49.8만 |
|---|
| 2025.12.18 | ₩57,487 | ₩58,653 | ₩57,460 | ₩57,983 | +0.86% | 9.1만 |
|---|
| 2025.12.17 | ₩57,366 | ₩57,942 | ₩56,616 | ₩57,246 | -0.21% | 15.1만 |
|---|
| 2025.12.16 | ₩59,698 | ₩59,885 | ₩57,232 | ₩57,259 | -4.09% | 17.5만 |
|---|
| 2025.12.15 | ₩59,751 | ₩60,314 | ₩59,135 | ₩59,550 | -0.34% | 11.3만 |
|---|
| 2025.12.12 | ₩60,113 | ₩60,515 | ₩59,215 | ₩59,470 | -1.07% | 10.7만 |
|---|
| 2025.12.11 | ₩59,859 | ₩60,663 | ₩59,684 | ₩60,100 | +0.40% | 10.2만 |
|---|
| 2025.12.10 | ₩58,398 | ₩60,475 | ₩58,398 | ₩59,979 | +2.71% | 15.3만 |
|---|
| 2025.12.09 | ₩57,540 | ₩58,465 | ₩57,004 | ₩58,398 | +1.49% | 9.6만 |
|---|
| 2025.12.08 | ₩57,085 | ₩57,634 | ₩56,723 | ₩57,313 | +0.40% | 9.7만 |
|---|
| 2025.12.05 | ₩57,755 | ₩58,318 | ₩56,803 | ₩57,031 | -1.25% | 9.4만 |
|---|
| 2025.12.04 | ₩58,197 | ₩58,827 | ₩56,951 | ₩58,505 | +0.53% | 10.4만 |
|---|
| 2025.12.03 | ₩57,755 | ₩58,907 | ₩57,581 | ₩58,612 | +1.48% | 11.6만 |
|---|
| 2025.12.02 | ₩57,353 | ₩57,983 | ₩57,353 | ₩57,567 | +0.37% | 5.5만 |
|---|
| 2025.12.01 | ₩55,276 | ₩57,782 | ₩55,276 | ₩57,339 | +3.73% | 10만 |
|---|
| 2025.11.28 | ₩56,535 | ₩56,710 | ₩56,200 | ₩56,455 | -0.14% | 6만 |
|---|
| 2025.11.26 | ₩56,629 | ₩57,808 | ₩56,442 | ₩56,576 | -0.09% | 18.3만 |
|---|
| 2025.11.25 | ₩56,174 | ₩57,594 | ₩56,174 | ₩57,018 | +1.50% | 12.4만 |
|---|
| 2025.11.24 | ₩55,664 | ₩56,428 | ₩55,504 | ₩55,839 | +0.31% | 12.3만 |
|---|
| 2025.11.21 | ₩53,721 | ₩55,946 | ₩53,199 | ₩55,664 | +3.62% | 12.5만 |
|---|
| 2025.11.20 | ₩53,762 | ₩54,298 | ₩53,574 | ₩53,721 | -0.07% | 9.3만 |
|---|
| 2025.11.19 | ₩52,435 | ₩53,413 | ₩52,341 | ₩53,199 | +1.46% | 13.7만 |
|---|
| 2025.11.18 | ₩51,966 | ₩53,132 | ₩51,792 | ₩52,609 | +1.24% | 12.8만 |
|---|
| 2025.11.17 | ₩53,587 | ₩53,936 | ₩51,725 | ₩51,926 | -3.10% | 12.4만 |
|---|
| 2025.11.14 | ₩53,159 | ₩53,855 | ₩52,663 | ₩53,735 | +1.08% | 9.1만 |
|---|
| 2025.11.13 | ₩53,252 | ₩53,762 | ₩52,757 | ₩53,346 | +0.18% | 11.1만 |
|---|
| 2025.11.12 | ₩53,695 | ₩54,432 | ₩53,252 | ₩53,333 | -0.67% | 12.3만 |
|---|
| 2025.11.11 | ₩53,025 | ₩54,016 | ₩52,489 | ₩53,748 | +1.36% | 7.6만 |
|---|
| 2025.11.10 | ₩52,649 | ₩53,279 | ₩50,465 | ₩52,877 | +0.43% | 8.6만 |
|---|
| 2025.11.07 | ₩51,966 | ₩52,489 | ₩51,564 | ₩52,408 | +0.85% | 6.2만 |
|---|
| 2025.11.06 | ₩52,154 | ₩52,301 | ₩51,658 | ₩51,966 | -0.36% | 7.6만 |
|---|
| 2025.11.05 | ₩51,510 | ₩52,529 | ₩51,283 | ₩52,194 | +1.33% | 8.8만 |
|---|
| 2025.11.04 | ₩50,974 | ₩51,899 | ₩50,934 | ₩51,363 | +0.76% | 13.6만 |
|---|
| 2025.11.03 | ₩50,331 | ₩51,363 | ₩49,567 | ₩51,363 | +2.05% | 11.2만 |
|---|
| 2025.10.31 | ₩50,358 | ₩50,840 | ₩49,487 | ₩50,532 | +0.35% | 11.2만 |
|---|
| 2025.10.30 | ₩50,251 | ₩51,162 | ₩50,090 | ₩50,438 | +0.37% | 10.7만 |
|---|
| 2025.10.29 | ₩50,907 | ₩51,979 | ₩50,050 | ₩50,452 | -0.89% | 9.2만 |
|---|
| 2025.10.28 | ₩50,613 | ₩51,417 | ₩50,345 | ₩51,242 | +1.24% | 8.2만 |
|---|
| 2025.10.27 | ₩50,532 | ₩51,376 | ₩50,318 | ₩50,948 | +0.82% | 7.1만 |
|---|
| 2025.10.24 | ₩50,010 | ₩51,283 | ₩50,010 | ₩50,505 | +0.99% | 8.4만 |
|---|
| 2025.10.23 | ₩49,326 | ₩51,323 | ₩48,911 | ₩49,474 | +0.30% | 11.9만 |
|---|
| 2025.10.22 | ₩50,050 | ₩50,519 | ₩48,777 | ₩49,474 | -1.15% | 8.5만 |
|---|
| 2025.10.21 | ₩48,281 | ₩48,924 | ₩47,933 | ₩48,522 | +0.50% | 6.7만 |
|---|
| 2025.10.20 | ₩47,236 | ₩48,656 | ₩47,236 | ₩48,629 | +2.95% | 6.4만 |
|---|
| 2025.10.17 | ₩46,874 | ₩47,236 | ₩46,231 | ₩47,048 | +0.37% | 7.8만 |
|---|
| 2025.10.16 | ₩48,428 | ₩48,428 | ₩45,976 | ₩46,432 | -4.12% | 11.7만 |
|---|
| 2025.10.15 | ₩49,835 | ₩49,916 | ₩48,495 | ₩48,670 | -2.34% | 9.3만 |
|---|
| 2025.10.14 | ₩47,370 | ₩49,554 | ₩47,370 | ₩49,286 | +4.05% | 6.1만 |
|---|
| 2025.10.13 | ₩47,799 | ₩47,799 | ₩46,780 | ₩47,584 | -0.45% | 5.9만 |
|---|
| 2025.10.10 | ₩48,013 | ₩48,991 | ₩46,874 | ₩46,901 | -2.32% | 8.7만 |
|---|