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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩74,130 | ₩74,894 | ₩71,678 | ₩71,812 | -3.13% | 46만 |
| 2026.09.28–2026.10.02 | ₩75,403 | ₩75,403 | ₩71,115 | ₩74,626 | -1.03% | 58.3만 |
| 2026.09.21–2026.09.25 | ₩76,515 | ₩77,091 | ₩74,331 | ₩75,309 | -1.58% | 50.9만 |
| 2026.09.14–2026.09.18 | ₩78,070 | ₩79,436 | ₩73,580 | ₩75,939 | -2.73% | 118.9만 |
| 2026.09.08–2026.09.11 | ₩77,721 | ₩79,195 | ₩75,818 | ₩78,324 | +0.78% | 61만 |
| 2026.08.31–2026.09.04 | ₩76,582 | ₩77,882 | ₩74,411 | ₩77,614 | +1.35% | 68.6만 |
| 2026.08.24–2026.08.28 | ₩76,274 | ₩77,788 | ₩75,564 | ₩76,555 | +0.37% | 63.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,520 |
| ₩75,242 |
| ₩76,153 |
| -0.91% |
| 76.8만 |
| 2026.08.10–2026.08.14 | ₩73,433 | ₩77,252 | ₩73,098 | ₩76,850 | +4.65% | 62.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩77,212 | ₩78,324 | ₩73,755 | ₩73,822 | -4.39% | 57.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,306 | ₩79,034 | ₩74,773 | ₩76,354 | -1.23% | 56.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,607 | ₩77,547 | ₩70,860 | ₩76,850 | +4.41% | 69.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,031 | ₩75,135 | ₩68,368 | ₩73,594 | +0.77% | 53.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,138 | ₩74,425 | ₩71,544 | ₩73,004 | -0.18% | 39.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,830 | ₩75,939 | ₩71,838 | ₩73,085 | +0.35% | 42.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,016 | ₩73,500 | ₩69,869 | ₩73,245 | +4.61% | 77.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,103 | ₩74,103 | ₩68,810 | ₩70,003 | -5.53% | 78만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,967 | ₩74,505 | ₩70,565 | ₩74,036 | +4.32% | 68.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,890 | ₩70,994 | ₩67,617 | ₩70,391 | +2.18% | 69.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,497 | ₩69,936 | ₩67,497 | ₩69,426 | +2.86% | 42.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,937 | ₩68,435 | ₩64,937 | ₩67,349 | +3.71% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,715 | ₩66,023 | ₩64,040 | ₩64,830 | -1.35% | 50.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,973 | ₩65,942 | ₩63,437 | ₩65,741 | +2.76% | 35.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,681 | ₩64,803 | ₩60,743 | ₩64,401 | +4.41% | 44.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,110 | ₩62,753 | ₩59,336 | ₩61,842 | -0.43% | 45.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,204 | ₩63,450 | ₩61,132 | ₩62,150 | -0.09% | 43.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,390 | ₩63,262 | ₩59,189 | ₩62,204 | +4.74% | 48.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,849 | ₩60,086 | ₩57,018 | ₩59,658 | +3.13% | 43만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,505 | ₩59,189 | ₩56,817 | ₩57,286 | -2.08% | 57.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,122 | ₩60,408 | ₩56,066 | ₩57,165 | -3.31% | 112.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,929 | ₩59,979 | ₩56,348 | ₩58,894 | +1.67% | 72.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,661 | ₩60,060 | ₩56,602 | ₩58,733 | +1.86% | 65.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,837 | ₩61,279 | ₩57,567 | ₩58,117 | -4.47% | 71.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,467 | ₩62,525 | ₩60,341 | ₩61,373 | -0.15% | 57.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,735 | ₩62,231 | ₩59,832 | ₩61,266 | -0.76% | 51.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,197 | ₩63,142 | ₩58,197 | ₩61,735 | +6.08% | 73.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,232 | ₩58,371 | ₩56,013 | ₩58,157 | +1.62% | 45.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,447 | ₩64,924 | ₩56,643 | ₩57,473 | +0.05% | 45.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,557 | ₩58,988 | ₩55,262 | ₩58,224 | +4.80% | 32.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,316 | ₩57,018 | ₩54,271 | ₩55,865 | +0.99% | 42.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,004 | ₩57,125 | ₩54,043 | ₩55,316 | -2.96% | 31.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,398 | ₩59,631 | ₩56,522 | ₩57,045 | -2.32% | 36.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,751 | ₩60,314 | ₩56,616 | ₩58,023 | -2.89% | 102.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,085 | ₩60,663 | ₩56,723 | ₩59,470 | +4.18% | 55.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,276 | ₩58,907 | ₩55,276 | ₩57,031 | +3.18% | 46.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,664 | ₩57,808 | ₩55,504 | ₩56,455 | +1.42% | 48.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,587 | ₩55,946 | ₩51,725 | ₩55,664 | +3.88% | 60.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,649 | ₩54,432 | ₩50,465 | ₩53,735 | +2.06% | 48.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,331 | ₩52,529 | ₩49,567 | ₩52,408 | +4.13% | 47.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,532 | ₩51,979 | ₩49,487 | ₩50,532 | 0.00% | 46.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,236 | ₩51,323 | ₩47,236 | ₩50,505 | +6.92% | 42만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,799 | ₩49,916 | ₩45,976 | ₩47,048 | -1.57% | 40.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,013 | ₩48,991 | ₩46,874 | ₩46,901 | -2.32% | 8.7만 |
|---|