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 | ₩73,407 | ₩73,407 | ₩71,837 | ₩71,904 | -2.05% | 6.7만 |
| 2026.10.08 | ₩72,736 | ₩73,662 | ₩72,347 | ₩73,474 | +1.01% | 9만 |
| 2026.10.07 | ₩73,179 | ₩73,541 | ₩72,427 | ₩72,803 | -0.51% | 6.9만 |
| 2026.10.06 | ₩74,252 | ₩74,990 | ₩73,742 | ₩73,970 | -0.38% | 10.2만 |
| 2026.10.05 | ₩74,225 | ₩74,829 | ₩71,770 | ₩74,037 | -0.25% | 13.1만 |
| 2026.10.02 | ₩73,863 | ₩75,406 | ₩73,863 | ₩74,721 | +1.16% | 10.8만 |
| 2026.10.01 | ₩72,575 | ₩73,541 | ₩71,206 | ₩73,460 | +1.22% | 11.2만 |
| 2026.09.30 | ₩72,950 | ₩75,325 | ₩72,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,843 |
| -0.15% |
| 16.1만 |
| 2026.09.29 | ₩74,077 | ₩74,802 | ₩72,669 | ₩73,232 | -1.14% | 9.7만 |
|---|
| 2026.09.28 | ₩75,500 | ₩75,500 | ₩74,024 | ₩74,265 | -1.63% | 10.5만 |
|---|
| 2026.09.25 | ₩75,862 | ₩76,117 | ₩75,205 | ₩75,406 | -0.60% | 10만 |
|---|
| 2026.09.24 | ₩74,856 | ₩75,714 | ₩74,802 | ₩75,540 | +0.91% | 10.4만 |
|---|
| 2026.09.23 | ₩75,084 | ₩75,406 | ₩74,426 | ₩74,520 | -0.75% | 9.3만 |
|---|
| 2026.09.22 | ₩76,050 | ₩76,654 | ₩74,856 | ₩75,084 | -1.27% | 10.5만 |
|---|
| 2026.09.21 | ₩76,613 | ₩77,190 | ₩75,459 | ₩75,594 | -1.33% | 10.6만 |
|---|
| 2026.09.18 | ₩74,950 | ₩76,318 | ₩73,675 | ₩76,036 | +1.45% | 43.7만 |
|---|
| 2026.09.17 | ₩77,177 | ₩77,190 | ₩75,325 | ₩75,500 | -2.17% | 16.1만 |
|---|
| 2026.09.16 | ₩79,485 | ₩79,538 | ₩75,379 | ₩76,976 | -3.16% | 24.5만 |
|---|
| 2026.09.15 | ₩78,881 | ₩79,512 | ₩78,613 | ₩79,310 | +0.54% | 19.2만 |
|---|
| 2026.09.14 | ₩78,170 | ₩79,257 | ₩78,049 | ₩78,653 | +0.62% | 15.4만 |
|---|
| 2026.09.11 | ₩79,096 | ₩79,297 | ₩77,244 | ₩78,425 | -0.85% | 15.1만 |
|---|
| 2026.09.10 | ₩77,016 | ₩78,492 | ₩76,587 | ₩78,384 | +1.78% | 14.2만 |
|---|
| 2026.09.09 | ₩76,412 | ₩77,338 | ₩75,916 | ₩77,070 | +0.86% | 14.6만 |
|---|
| 2026.09.08 | ₩77,821 | ₩78,009 | ₩76,694 | ₩77,083 | -0.95% | 17.2만 |
|---|
| 2026.09.04 | ₩76,587 | ₩77,982 | ₩76,587 | ₩77,714 | +1.47% | 10.1만 |
|---|
| 2026.09.03 | ₩77,298 | ₩77,700 | ₩76,882 | ₩77,284 | -0.02% | 10.9만 |
|---|
| 2026.09.02 | ₩75,513 | ₩77,392 | ₩75,325 | ₩76,855 | +1.78% | 16.3만 |
|---|
| 2026.09.01 | ₩75,996 | ₩76,828 | ₩74,507 | ₩75,339 | -0.87% | 17.6만 |
|---|
| 2026.08.31 | ₩76,680 | ₩76,748 | ₩75,942 | ₩76,103 | -0.75% | 13.7만 |
|---|
| 2026.08.28 | ₩76,976 | ₩77,888 | ₩76,412 | ₩76,654 | -0.42% | 13.3만 |
|---|
| 2026.08.27 | ₩76,238 | ₩77,002 | ₩75,661 | ₩76,949 | +0.93% | 11.5만 |
|---|
| 2026.08.26 | ₩76,412 | ₩76,962 | ₩75,942 | ₩76,654 | +0.32% | 14.2만 |
|---|
| 2026.08.25 | ₩76,976 | ₩77,150 | ₩76,224 | ₩76,358 | -0.80% | 12.1만 |
|---|
| 2026.08.24 | ₩76,372 | ₩77,324 | ₩76,211 | ₩76,748 | +0.49% | 12.8만 |
|---|
| 2026.08.21 | ₩77,056 | ₩77,620 | ₩76,010 | ₩76,251 | -1.04% | 22.8만 |
|---|
| 2026.08.20 | ₩75,688 | ₩77,257 | ₩75,339 | ₩76,748 | +1.40% | 12.4만 |
|---|
| 2026.08.19 | ₩77,432 | ₩77,432 | ₩75,366 | ₩75,808 | -2.10% | 16.1만 |
|---|
| 2026.08.18 | ₩76,694 | ₩77,070 | ₩76,036 | ₩76,935 | +0.31% | 11.9만 |
|---|
| 2026.08.17 | ₩76,949 | ₩77,231 | ₩76,103 | ₩76,211 | -0.96% | 13.6만 |
|---|
| 2026.08.14 | ₩76,587 | ₩77,351 | ₩76,533 | ₩76,949 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩76,573 | ₩77,083 | ₩75,996 | ₩76,479 | -0.12% | 13.3만 |
|---|
| 2026.08.12 | ₩75,124 | ₩76,855 | ₩75,124 | ₩75,875 | +1.00% | 13.4만 |
|---|
| 2026.08.11 | ₩73,769 | ₩75,795 | ₩73,769 | ₩75,124 | +1.84% | 10만 |
|---|
| 2026.08.10 | ₩73,527 | ₩74,628 | ₩73,192 | ₩73,353 | -0.24% | 13.9만 |
|---|
| 2026.08.07 | ₩75,473 | ₩76,291 | ₩73,849 | ₩73,916 | -2.06% | 14.4만 |
|---|
| 2026.08.06 | ₩76,466 | ₩77,740 | ₩75,419 | ₩75,473 | -1.30% | 9.9만 |
|---|
| 2026.08.05 | ₩77,928 | ₩77,982 | ₩76,251 | ₩76,278 | -2.12% | 10.5만 |
|---|
| 2026.08.04 | ₩76,774 | ₩78,425 | ₩76,573 | ₩77,472 | +0.91% | 10만 |
|---|
| 2026.08.03 | ₩77,311 | ₩77,714 | ₩75,835 | ₩76,788 | -0.68% | 12.6만 |
|---|
| 2026.07.31 | ₩75,781 | ₩76,748 | ₩75,312 | ₩76,452 | +0.89% | 11.3만 |
|---|
| 2026.07.30 | ₩75,527 | ₩76,305 | ₩74,990 | ₩75,889 | +0.48% | 8만 |
|---|
| 2026.07.29 | ₩77,593 | ₩78,076 | ₩74,869 | ₩75,124 | -3.18% | 11.9만 |
|---|
| 2026.07.28 | ₩77,673 | ₩79,136 | ₩77,432 | ₩77,526 | -0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩77,405 | ₩77,727 | ₩76,466 | ₩77,029 | -0.49% | 14.3만 |
|---|
| 2026.07.24 | ₩75,969 | ₩77,646 | ₩75,137 | ₩76,949 | +1.29% | 11만 |
|---|
| 2026.07.23 | ₩74,185 | ₩75,808 | ₩73,662 | ₩75,741 | +2.10% | 14.2만 |
|---|
| 2026.07.22 | ₩74,453 | ₩75,298 | ₩70,951 | ₩75,057 | +0.81% | 16.3만 |
|---|
| 2026.07.21 | ₩74,145 | ₩74,963 | ₩73,165 | ₩74,735 | +0.80% | 14.7만 |
|---|
| 2026.07.20 | ₩73,702 | ₩75,003 | ₩72,856 | ₩74,386 | +0.93% | 13.6만 |
|---|
| 2026.07.17 | ₩73,890 | ₩74,238 | ₩72,642 | ₩73,688 | -0.27% | 14.6만 |
|---|
| 2026.07.16 | ₩73,554 | ₩75,231 | ₩73,460 | ₩74,386 | +1.13% | 11만 |
|---|
| 2026.07.15 | ₩73,125 | ₩74,212 | ₩68,456 | ₩73,554 | +0.59% | 10.7만 |
|---|
| 2026.07.14 | ₩73,581 | ₩74,091 | ₩73,098 | ₩73,246 | -0.46% | 9.1만 |
|---|
| 2026.07.13 | ₩73,125 | ₩73,809 | ₩72,803 | ₩73,366 | +0.33% | 7.7만 |
|---|
| 2026.07.10 | ₩72,870 | ₩73,662 | ₩72,642 | ₩73,098 | +0.31% | 5.9만 |
|---|
| 2026.07.09 | ₩71,635 | ₩73,407 | ₩71,635 | ₩73,071 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩73,340 | ₩73,554 | ₩71,716 | ₩71,716 | -2.21% | 9.4만 |
|---|
| 2026.07.07 | ₩73,742 | ₩74,520 | ₩73,246 | ₩73,407 | -0.45% | 8.8만 |
|---|
| 2026.07.06 | ₩73,232 | ₩73,876 | ₩72,682 | ₩73,755 | +0.71% | 7.7만 |
|---|
| 2026.07.02 | ₩75,191 | ₩76,036 | ₩73,031 | ₩73,179 | -2.68% | 8.2만 |
|---|
| 2026.07.01 | ₩73,729 | ₩75,339 | ₩73,380 | ₩74,789 | +1.44% | 13.7만 |
|---|
| 2026.06.30 | ₩72,870 | ₩73,755 | ₩72,212 | ₩73,675 | +1.10% | 9만 |
|---|
| 2026.06.29 | ₩72,924 | ₩73,179 | ₩71,931 | ₩72,722 | -0.28% | 11.7만 |
|---|
| 2026.06.26 | ₩72,803 | ₩73,594 | ₩72,427 | ₩73,340 | +0.74% | 28.3만 |
|---|
| 2026.06.25 | ₩72,266 | ₩73,259 | ₩72,226 | ₩72,803 | +0.74% | 9만 |
|---|
| 2026.06.24 | ₩72,199 | ₩72,816 | ₩71,864 | ₩72,306 | +0.15% | 17.3만 |
|---|
| 2026.06.23 | ₩70,871 | ₩72,333 | ₩70,871 | ₩71,877 | +1.42% | 11.4만 |
|---|
| 2026.06.22 | ₩70,106 | ₩71,689 | ₩69,958 | ₩70,871 | +1.09% | 11.7만 |
|---|
| 2026.06.18 | ₩70,307 | ₩70,549 | ₩69,462 | ₩70,092 | -0.31% | 23.4만 |
|---|
| 2026.06.17 | ₩70,723 | ₩71,823 | ₩68,898 | ₩69,328 | -1.97% | 15.2만 |
|---|
| 2026.06.16 | ₩71,434 | ₩72,856 | ₩70,616 | ₩70,830 | -0.85% | 22.8만 |
|---|
| 2026.06.15 | ₩74,198 | ₩74,198 | ₩71,059 | ₩71,179 | -4.07% | 16.6만 |
|---|
| 2026.06.12 | ₩74,051 | ₩74,601 | ₩73,930 | ₩74,131 | +0.11% | 14만 |
|---|
| 2026.06.11 | ₩73,890 | ₩74,332 | ₩72,870 | ₩73,648 | -0.33% | 15만 |
|---|
| 2026.06.10 | ₩72,709 | ₩73,796 | ₩72,615 | ₩73,380 | +0.92% | 12.4만 |
|---|
| 2026.06.09 | ₩71,649 | ₩73,098 | ₩71,649 | ₩72,347 | +0.97% | 13.5만 |
|---|
| 2026.06.08 | ₩71,059 | ₩71,984 | ₩70,656 | ₩71,367 | +0.43% | 13.5만 |
|---|
| 2026.06.05 | ₩70,254 | ₩71,085 | ₩70,254 | ₩70,482 | +0.32% | 13.4만 |
|---|
| 2026.06.04 | ₩68,952 | ₩70,924 | ₩68,831 | ₩70,656 | +2.47% | 12.2만 |
|---|
| 2026.06.03 | ₩69,489 | ₩69,744 | ₩68,053 | ₩68,147 | -1.93% | 14.1만 |
|---|
| 2026.06.02 | ₩68,040 | ₩70,106 | ₩68,040 | ₩69,864 | +2.68% | 12.1만 |
|---|
| 2026.06.01 | ₩68,979 | ₩69,019 | ₩67,704 | ₩68,388 | -0.86% | 18만 |
|---|
| 2026.05.29 | ₩68,912 | ₩69,677 | ₩68,912 | ₩69,516 | +0.88% | 10.9만 |
|---|
| 2026.05.28 | ₩67,852 | ₩69,073 | ₩67,852 | ₩68,912 | +1.56% | 10.2만 |
|---|
| 2026.05.27 | ₩68,925 | ₩70,025 | ₩67,771 | ₩68,160 | -1.11% | 10.3만 |
|---|
| 2026.05.26 | ₩67,583 | ₩69,006 | ₩67,583 | ₩68,925 | +1.99% | 11.4만 |
|---|
| 2026.05.22 | ₩67,946 | ₩68,523 | ₩67,369 | ₩67,436 | -0.75% | 9만 |
|---|
| 2026.05.21 | ₩66,886 | ₩67,879 | ₩66,430 | ₩67,677 | +1.18% | 11.3만 |
|---|
| 2026.05.20 | ₩66,000 | ₩67,570 | ₩66,000 | ₩67,463 | +2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩65,826 | ₩66,497 | ₩65,678 | ₩66,161 | +0.51% | 7.5만 |
|---|
| 2026.05.18 | ₩65,021 | ₩66,362 | ₩65,021 | ₩66,161 | +1.75% | 7.4만 |
|---|
| 2026.05.15 | ₩65,732 | ₩66,094 | ₩64,793 | ₩64,913 | -1.25% | 12.4만 |
|---|
| 2026.05.14 | ₩65,222 | ₩66,108 | ₩65,222 | ₩65,799 | +0.88% | 8.1만 |
|---|
| 2026.05.13 | ₩64,994 | ₩65,598 | ₩64,484 | ₩64,954 | -0.06% | 10.2만 |
|---|
| 2026.05.12 | ₩64,940 | ₩65,705 | ₩64,122 | ₩65,437 | +0.76% | 11.9만 |
|---|
| 2026.05.11 | ₩65,799 | ₩65,799 | ₩64,927 | ₩65,088 | -1.08% | 7.8만 |
|---|
| 2026.05.08 | ₩64,873 | ₩66,027 | ₩64,873 | ₩65,826 | +1.47% | 5.6만 |
|---|
| 2026.05.07 | ₩65,302 | ₩65,893 | ₩64,618 | ₩64,980 | -0.49% | 9.5만 |
|---|
| 2026.05.06 | ₩64,605 | ₩65,423 | ₩64,605 | ₩65,235 | +0.98% | 8.2만 |
|---|
| 2026.05.05 | ₩63,800 | ₩65,356 | ₩63,800 | ₩64,511 | +1.11% | 5.2만 |
|---|
| 2026.05.04 | ₩64,055 | ₩65,007 | ₩63,518 | ₩63,773 | -0.44% | 7.4만 |
|---|
| 2026.05.01 | ₩63,880 | ₩64,887 | ₩63,478 | ₩64,484 | +0.95% | 8.4만 |
|---|
| 2026.04.30 | ₩62,337 | ₩64,377 | ₩62,136 | ₩63,867 | +2.45% | 8.1만 |
|---|
| 2026.04.29 | ₩63,464 | ₩63,840 | ₩62,767 | ₩62,834 | -0.99% | 9.4만 |
|---|
| 2026.04.28 | ₩63,236 | ₩64,377 | ₩61,318 | ₩63,920 | +1.08% | 10.4만 |
|---|
| 2026.04.27 | ₩61,760 | ₩63,276 | ₩60,821 | ₩63,048 | +2.09% | 8만 |
|---|
| 2026.04.24 | ₩62,109 | ₩62,337 | ₩61,626 | ₩61,921 | -0.30% | 7.5만 |
|---|
| 2026.04.23 | ₩60,700 | ₩62,458 | ₩60,311 | ₩62,364 | +2.74% | 7.4만 |
|---|
| 2026.04.22 | ₩62,096 | ₩62,834 | ₩59,412 | ₩60,459 | -2.64% | 11.5만 |
|---|
| 2026.04.21 | ₩62,404 | ₩62,807 | ₩61,841 | ₩62,123 | -0.45% | 10.8만 |
|---|
| 2026.04.20 | ₩62,190 | ₩62,740 | ₩61,841 | ₩62,539 | +0.56% | 8.4만 |
|---|
| 2026.04.17 | ₩62,029 | ₩63,531 | ₩61,948 | ₩62,230 | +0.32% | 9.2만 |
|---|
| 2026.04.16 | ₩61,881 | ₩62,002 | ₩61,210 | ₩61,358 | -0.85% | 6.3만 |
|---|
| 2026.04.15 | ₩62,525 | ₩62,941 | ₩61,572 | ₩61,975 | -0.88% | 7.5만 |
|---|
| 2026.04.14 | ₩62,793 | ₩62,928 | ₩61,962 | ₩62,619 | -0.28% | 9.2만 |
|---|
| 2026.04.13 | ₩62,284 | ₩63,142 | ₩61,787 | ₩62,901 | +0.99% | 11.2만 |
|---|
| 2026.04.10 | ₩62,780 | ₩63,344 | ₩61,814 | ₩62,284 | -0.79% | 6.1만 |
|---|
| 2026.04.09 | ₩61,546 | ₩63,102 | ₩61,546 | ₩62,820 | +2.07% | 11.4만 |
|---|
| 2026.04.08 | ₩61,881 | ₩62,512 | ₩61,599 | ₩61,988 | +0.17% | 12.9만 |
|---|
| 2026.04.07 | ₩60,110 | ₩60,915 | ₩59,466 | ₩60,741 | +1.05% | 9.6만 |
|---|
| 2026.04.06 | ₩59,466 | ₩60,190 | ₩59,265 | ₩60,150 | +1.15% | 8.4만 |
|---|
| 2026.04.02 | ₩58,527 | ₩59,788 | ₩58,205 | ₩59,734 | +2.06% | 12.2만 |
|---|
| 2026.04.01 | ₩58,741 | ₩60,164 | ₩58,741 | ₩59,117 | +0.64% | 9.6만 |
|---|
| 2026.03.31 | ₩58,554 | ₩59,063 | ₩58,017 | ₩58,741 | +0.32% | 11.2만 |
|---|
| 2026.03.30 | ₩57,923 | ₩58,151 | ₩57,091 | ₩57,869 | -0.09% | 10만 |
|---|
| 2026.03.27 | ₩57,909 | ₩58,111 | ₩57,279 | ₩57,359 | -0.95% | 9만 |
|---|
| 2026.03.26 | ₩57,547 | ₩58,352 | ₩57,306 | ₩58,205 | +1.14% | 6.7만 |
|---|
| 2026.03.25 | ₩58,540 | ₩58,822 | ₩57,655 | ₩57,923 | -1.05% | 12.4만 |
|---|
| 2026.03.24 | ₩57,614 | ₩58,701 | ₩56,890 | ₩58,232 | +1.07% | 12.5만 |
|---|
| 2026.03.23 | ₩58,580 | ₩59,265 | ₩57,829 | ₩57,950 | -1.08% | 17.1만 |
|---|
| 2026.03.20 | ₩57,762 | ₩58,191 | ₩56,675 | ₩57,239 | -0.91% | 48.4만 |
|---|
| 2026.03.19 | ₩56,823 | ₩58,111 | ₩56,138 | ₩57,762 | +1.65% | 17.4만 |
|---|
| 2026.03.18 | ₩57,158 | ₩57,252 | ₩56,434 | ₩56,742 | -0.73% | 17.8만 |
|---|
| 2026.03.17 | ₩59,104 | ₩60,003 | ₩56,917 | ₩57,104 | -3.38% | 14.4만 |
|---|
| 2026.03.16 | ₩59,198 | ₩60,486 | ₩58,299 | ₩58,379 | -1.38% | 14.6만 |
|---|
| 2026.03.13 | ₩58,876 | ₩59,466 | ₩57,789 | ₩58,969 | +0.16% | 13만 |
|---|
| 2026.03.12 | ₩56,675 | ₩58,299 | ₩56,420 | ₩58,258 | +2.79% | 12.3만 |
|---|
| 2026.03.11 | ₩58,634 | ₩58,634 | ₩57,440 | ₩57,762 | -1.49% | 13.7만 |
|---|
| 2026.03.10 | ₩58,460 | ₩60,056 | ₩58,460 | ₩58,808 | +0.60% | 16.7만 |
|---|
| 2026.03.09 | ₩58,003 | ₩59,332 | ₩57,172 | ₩58,782 | +1.34% | 17.2만 |
|---|
| 2026.03.06 | ₩57,453 | ₩58,808 | ₩56,675 | ₩58,808 | +2.36% | 15.4만 |
|---|
| 2026.03.05 | ₩59,466 | ₩59,962 | ₩58,661 | ₩59,117 | -0.59% | 13.1만 |
|---|
| 2026.03.04 | ₩59,721 | ₩60,137 | ₩59,090 | ₩59,828 | +0.18% | 8.2만 |
|---|
| 2026.03.03 | ₩58,285 | ₩59,426 | ₩57,977 | ₩59,157 | +1.50% | 13.6만 |
|---|
| 2026.03.02 | ₩57,735 | ₩59,882 | ₩57,333 | ₩59,144 | +2.44% | 15.5만 |
|---|
| 2026.02.27 | ₩59,694 | ₩60,056 | ₩57,641 | ₩58,191 | -2.52% | 14.1만 |
|---|
| 2026.02.26 | ₩60,419 | ₩61,210 | ₩59,949 | ₩60,204 | -0.36% | 14.8만 |
|---|
| 2026.02.25 | ₩60,070 | ₩60,915 | ₩59,801 | ₩60,419 | +0.58% | 12.8만 |
|---|
| 2026.02.24 | ₩59,506 | ₩60,673 | ₩59,063 | ₩59,627 | +0.20% | 15.8만 |
|---|
| 2026.02.23 | ₩60,915 | ₩61,358 | ₩58,151 | ₩59,614 | -2.14% | 14.4만 |
|---|
| 2026.02.20 | ₩61,157 | ₩61,760 | ₩60,620 | ₩61,452 | +0.48% | 29.1만 |
|---|
| 2026.02.19 | ₩60,526 | ₩61,666 | ₩60,419 | ₩61,157 | +1.04% | 9.5만 |
|---|
| 2026.02.18 | ₩61,572 | ₩62,606 | ₩60,902 | ₩61,022 | -0.89% | 11.4만 |
|---|
| 2026.02.17 | ₩61,546 | ₩62,377 | ₩61,546 | ₩61,653 | +0.17% | 7.1만 |
|---|
| 2026.02.13 | ₩60,808 | ₩61,666 | ₩60,204 | ₩61,344 | +0.88% | 8.3만 |
|---|
| 2026.02.12 | ₩60,902 | ₩61,183 | ₩59,909 | ₩60,767 | -0.22% | 10.1만 |
|---|
| 2026.02.11 | ₩61,103 | ₩61,170 | ₩60,043 | ₩60,405 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩61,277 | ₩61,988 | ₩60,365 | ₩60,673 | -0.99% | 12.3만 |
|---|
| 2026.02.09 | ₩61,814 | ₩62,310 | ₩60,298 | ₩61,049 | -1.24% | 14.2만 |
|---|
| 2026.02.06 | ₩62,780 | ₩63,223 | ₩61,814 | ₩61,814 | -1.54% | 13.2만 |
|---|
| 2026.02.05 | ₩61,291 | ₩62,243 | ₩61,076 | ₩62,015 | +1.18% | 12만 |
|---|
| 2026.02.04 | ₩61,331 | ₩62,243 | ₩60,834 | ₩61,291 | -0.07% | 16.4만 |
|---|
| 2026.02.03 | ₩60,016 | ₩61,572 | ₩58,661 | ₩60,848 | +1.39% | 16.3만 |
|---|
| 2026.02.02 | ₩58,272 | ₩60,566 | ₩58,272 | ₩59,909 | +2.81% | 15.3만 |
|---|
| 2026.01.30 | ₩57,400 | ₩58,406 | ₩57,078 | ₩58,232 | +1.45% | 10.4만 |
|---|
| 2026.01.29 | ₩57,198 | ₩58,446 | ₩56,890 | ₩57,896 | +1.22% | 9.8만 |
|---|
| 2026.01.28 | ₩56,823 | ₩57,333 | ₩56,460 | ₩56,769 | -0.09% | 9.5만 |
|---|
| 2026.01.27 | ₩56,863 | ₩57,453 | ₩56,501 | ₩56,756 | -0.19% | 5.7만 |
|---|
| 2026.01.26 | ₩57,306 | ₩57,802 | ₩56,085 | ₩57,037 | -0.47% | 9.6만 |
|---|
| 2026.01.23 | ₩60,834 | ₩61,291 | ₩56,715 | ₩57,547 | -5.40% | 14.7만 |
|---|
| 2026.01.22 | ₩61,398 | ₩65,007 | ₩60,808 | ₩61,130 | -0.44% | 10.5만 |
|---|
| 2026.01.21 | ₩57,829 | ₩61,116 | ₩57,829 | ₩61,089 | +5.64% | 12.8만 |
|---|
| 2026.01.20 | ₩57,520 | ₩58,406 | ₩56,850 | ₩57,346 | -0.30% | 7.2만 |
|---|
| 2026.01.16 | ₩58,782 | ₩59,063 | ₩58,245 | ₩58,299 | -0.82% | 5.6만 |
|---|
| 2026.01.15 | ₩57,494 | ₩59,037 | ₩57,494 | ₩58,849 | +2.36% | 7.6만 |
|---|
| 2026.01.14 | ₩56,782 | ₩57,480 | ₩56,729 | ₩57,480 | +1.23% | 5.5만 |
|---|
| 2026.01.13 | ₩55,897 | ₩57,252 | ₩55,521 | ₩56,943 | +1.87% | 8.3만 |
|---|
| 2026.01.12 | ₩55,629 | ₩56,407 | ₩55,333 | ₩55,843 | +0.39% | 5.2만 |
|---|
| 2026.01.09 | ₩56,769 | ₩56,890 | ₩55,790 | ₩55,937 | -1.47% | 6.5만 |
|---|
| 2026.01.08 | ₩54,662 | ₩57,091 | ₩54,662 | ₩56,635 | +3.61% | 7.5만 |
|---|
| 2026.01.07 | ₩55,414 | ₩55,629 | ₩54,340 | ₩54,998 | -0.75% | 6.9만 |
|---|
| 2026.01.06 | ₩55,414 | ₩55,669 | ₩54,958 | ₩55,588 | +0.31% | 9.2만 |
|---|
| 2026.01.05 | ₩55,387 | ₩56,380 | ₩55,025 | ₩55,709 | +0.58% | 12.7만 |
|---|
| 2026.01.02 | ₩55,333 | ₩56,044 | ₩54,112 | ₩55,387 | +0.10% | 11.3만 |
|---|
| 2025.12.31 | ₩56,273 | ₩56,903 | ₩55,387 | ₩55,454 | -1.45% | 5.9만 |
|---|
| 2025.12.30 | ₩56,930 | ₩57,104 | ₩55,991 | ₩56,031 | -1.58% | 7.4만 |
|---|
| 2025.12.29 | ₩57,078 | ₩57,198 | ₩56,165 | ₩56,997 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩57,507 | ₩57,655 | ₩56,595 | ₩57,118 | -0.68% | 8.6만 |
|---|
| 2025.12.24 | ₩57,118 | ₩57,574 | ₩56,943 | ₩57,494 | +0.66% | 7.3만 |
|---|
| 2025.12.23 | ₩57,628 | ₩58,312 | ₩56,997 | ₩57,091 | -0.93% | 10.2만 |
|---|
| 2025.12.22 | ₩58,473 | ₩59,707 | ₩57,681 | ₩57,856 | -1.06% | 10.4만 |
|---|
| 2025.12.19 | ₩57,856 | ₩58,339 | ₩56,742 | ₩58,097 | +0.42% | 49.8만 |
|---|
| 2025.12.18 | ₩57,561 | ₩58,728 | ₩57,534 | ₩58,057 | +0.86% | 9.1만 |
|---|
| 2025.12.17 | ₩57,440 | ₩58,017 | ₩56,689 | ₩57,319 | -0.21% | 15.1만 |
|---|
| 2025.12.16 | ₩59,775 | ₩59,962 | ₩57,306 | ₩57,333 | -4.09% | 17.5만 |
|---|
| 2025.12.15 | ₩59,828 | ₩60,392 | ₩59,211 | ₩59,627 | -0.34% | 11.3만 |
|---|
| 2025.12.12 | ₩60,190 | ₩60,593 | ₩59,291 | ₩59,546 | -1.07% | 10.7만 |
|---|
| 2025.12.11 | ₩59,936 | ₩60,741 | ₩59,761 | ₩60,177 | +0.40% | 10.2만 |
|---|
| 2025.12.10 | ₩58,473 | ₩60,553 | ₩58,473 | ₩60,056 | +2.71% | 15.3만 |
|---|
| 2025.12.09 | ₩57,614 | ₩58,540 | ₩57,078 | ₩58,473 | +1.49% | 9.6만 |
|---|
| 2025.12.08 | ₩57,158 | ₩57,708 | ₩56,796 | ₩57,386 | +0.40% | 9.7만 |
|---|
| 2025.12.05 | ₩57,829 | ₩58,393 | ₩56,876 | ₩57,104 | -1.25% | 9.4만 |
|---|
| 2025.12.04 | ₩58,272 | ₩58,902 | ₩57,024 | ₩58,580 | +0.53% | 10.4만 |
|---|
| 2025.12.03 | ₩57,829 | ₩58,983 | ₩57,655 | ₩58,688 | +1.48% | 11.6만 |
|---|
| 2025.12.02 | ₩57,426 | ₩58,057 | ₩57,426 | ₩57,641 | +0.37% | 5.5만 |
|---|
| 2025.12.01 | ₩55,347 | ₩57,856 | ₩55,347 | ₩57,413 | +3.73% | 10만 |
|---|
| 2025.11.28 | ₩56,608 | ₩56,782 | ₩56,273 | ₩56,528 | -0.14% | 6만 |
|---|
| 2025.11.26 | ₩56,702 | ₩57,883 | ₩56,514 | ₩56,648 | -0.09% | 18.3만 |
|---|
| 2025.11.25 | ₩56,246 | ₩57,668 | ₩56,246 | ₩57,091 | +1.50% | 12.4만 |
|---|
| 2025.11.24 | ₩55,736 | ₩56,501 | ₩55,575 | ₩55,910 | +0.31% | 12.3만 |
|---|
| 2025.11.21 | ₩53,790 | ₩56,018 | ₩53,267 | ₩55,736 | +3.62% | 12.5만 |
|---|
| 2025.11.20 | ₩53,831 | ₩54,367 | ₩53,643 | ₩53,790 | -0.07% | 9.3만 |
|---|
| 2025.11.19 | ₩52,502 | ₩53,482 | ₩52,408 | ₩53,267 | +1.46% | 13.7만 |
|---|
| 2025.11.18 | ₩52,033 | ₩53,200 | ₩51,858 | ₩52,677 | +1.24% | 12.8만 |
|---|
| 2025.11.17 | ₩53,656 | ₩54,005 | ₩51,791 | ₩51,992 | -3.10% | 12.4만 |
|---|
| 2025.11.14 | ₩53,227 | ₩53,925 | ₩52,730 | ₩53,804 | +1.08% | 9.1만 |
|---|
| 2025.11.13 | ₩53,321 | ₩53,831 | ₩52,824 | ₩53,415 | +0.18% | 11.1만 |
|---|
| 2025.11.12 | ₩53,764 | ₩54,501 | ₩53,321 | ₩53,401 | -0.67% | 12.3만 |
|---|
| 2025.11.11 | ₩53,093 | ₩54,086 | ₩52,556 | ₩53,817 | +1.36% | 7.6만 |
|---|
| 2025.11.10 | ₩52,717 | ₩53,348 | ₩50,530 | ₩52,945 | +0.43% | 8.6만 |
|---|
| 2025.11.07 | ₩52,033 | ₩52,556 | ₩51,630 | ₩52,475 | +0.85% | 6.2만 |
|---|
| 2025.11.06 | ₩52,221 | ₩52,368 | ₩51,724 | ₩52,033 | -0.36% | 7.6만 |
|---|
| 2025.11.05 | ₩51,576 | ₩52,596 | ₩51,348 | ₩52,261 | +1.33% | 8.8만 |
|---|
| 2025.11.04 | ₩51,040 | ₩51,966 | ₩51,000 | ₩51,429 | +0.76% | 13.6만 |
|---|
| 2025.11.03 | ₩50,396 | ₩51,429 | ₩49,631 | ₩51,429 | +2.05% | 11.2만 |
|---|
| 2025.10.31 | ₩50,423 | ₩50,906 | ₩49,550 | ₩50,597 | +0.35% | 11.2만 |
|---|
| 2025.10.30 | ₩50,315 | ₩51,228 | ₩50,154 | ₩50,503 | +0.37% | 10.7만 |
|---|
| 2025.10.29 | ₩50,973 | ₩52,046 | ₩50,114 | ₩50,517 | -0.89% | 9.2만 |
|---|
| 2025.10.28 | ₩50,678 | ₩51,483 | ₩50,409 | ₩51,308 | +1.24% | 8.2만 |
|---|
| 2025.10.27 | ₩50,597 | ₩51,442 | ₩50,382 | ₩51,013 | +0.82% | 7.1만 |
|---|
| 2025.10.24 | ₩50,074 | ₩51,348 | ₩50,074 | ₩50,570 | +0.99% | 8.4만 |
|---|
| 2025.10.23 | ₩49,389 | ₩51,389 | ₩48,974 | ₩49,537 | +0.30% | 11.9만 |
|---|
| 2025.10.22 | ₩50,114 | ₩50,584 | ₩48,839 | ₩49,537 | -1.15% | 8.5만 |
|---|
| 2025.10.21 | ₩48,343 | ₩48,987 | ₩47,994 | ₩48,584 | +0.50% | 6.7만 |
|---|
| 2025.10.20 | ₩47,296 | ₩48,719 | ₩47,296 | ₩48,692 | +2.95% | 6.4만 |
|---|
| 2025.10.17 | ₩46,934 | ₩47,296 | ₩46,290 | ₩47,108 | +0.37% | 7.8만 |
|---|
| 2025.10.16 | ₩48,490 | ₩48,490 | ₩46,035 | ₩46,491 | -4.12% | 11.7만 |
|---|
| 2025.10.15 | ₩49,899 | ₩49,980 | ₩48,558 | ₩48,732 | -2.34% | 9.3만 |
|---|
| 2025.10.14 | ₩47,431 | ₩49,618 | ₩47,431 | ₩49,349 | +4.05% | 6.1만 |
|---|
| 2025.10.13 | ₩47,860 | ₩47,860 | ₩46,840 | ₩47,645 | -0.45% | 5.9만 |
|---|
| 2025.10.10 | ₩48,075 | ₩49,054 | ₩46,934 | ₩46,961 | -2.32% | 8.7만 |
|---|