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 | ₩73,379 | ₩73,379 | ₩71,810 | ₩71,877 | -2.05% | 6.7만 |
| 2026.10.08 | ₩72,709 | ₩73,634 | ₩72,320 | ₩73,446 | +1.01% | 9만 |
| 2026.10.07 | ₩73,151 | ₩73,513 | ₩72,400 | ₩72,776 | -0.51% | 6.9만 |
| 2026.10.06 | ₩74,224 | ₩74,962 | ₩73,715 | ₩73,943 | -0.38% | 10.2만 |
| 2026.10.05 | ₩74,197 | ₩74,801 | ₩71,743 | ₩74,010 | -0.25% | 13.1만 |
| 2026.10.02 | ₩73,835 | ₩75,378 | ₩73,835 | ₩74,694 | +1.16% | 10.8만 |
| 2026.10.01 | ₩72,548 | ₩73,513 | ₩71,180 | ₩73,433 | +1.22% | 11.2만 |
| 2026.09.30 | ₩72,923 | ₩75,297 | ₩72,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,816 |
| -0.15% |
| 16.1만 |
| 2026.09.29 | ₩74,050 | ₩74,774 | ₩72,642 | ₩73,205 | -1.14% | 9.7만 |
|---|
| 2026.09.28 | ₩75,472 | ₩75,472 | ₩73,996 | ₩74,238 | -1.63% | 10.5만 |
|---|
| 2026.09.25 | ₩75,834 | ₩76,089 | ₩75,177 | ₩75,378 | -0.60% | 10만 |
|---|
| 2026.09.24 | ₩74,828 | ₩75,686 | ₩74,774 | ₩75,512 | +0.91% | 10.4만 |
|---|
| 2026.09.23 | ₩75,056 | ₩75,378 | ₩74,399 | ₩74,492 | -0.75% | 9.3만 |
|---|
| 2026.09.22 | ₩76,021 | ₩76,625 | ₩74,828 | ₩75,056 | -1.27% | 10.5만 |
|---|
| 2026.09.21 | ₩76,585 | ₩77,162 | ₩75,431 | ₩75,565 | -1.33% | 10.6만 |
|---|
| 2026.09.18 | ₩74,922 | ₩76,290 | ₩73,647 | ₩76,008 | +1.45% | 43.7만 |
|---|
| 2026.09.17 | ₩77,148 | ₩77,162 | ₩75,297 | ₩75,472 | -2.17% | 16.1만 |
|---|
| 2026.09.16 | ₩79,455 | ₩79,509 | ₩75,351 | ₩76,947 | -3.16% | 24.5만 |
|---|
| 2026.09.15 | ₩78,852 | ₩79,482 | ₩78,583 | ₩79,281 | +0.54% | 19.2만 |
|---|
| 2026.09.14 | ₩78,141 | ₩79,227 | ₩78,020 | ₩78,623 | +0.62% | 15.4만 |
|---|
| 2026.09.11 | ₩79,066 | ₩79,267 | ₩77,215 | ₩78,395 | -0.85% | 15.1만 |
|---|
| 2026.09.10 | ₩76,987 | ₩78,463 | ₩76,558 | ₩78,355 | +1.78% | 14.2만 |
|---|
| 2026.09.09 | ₩76,384 | ₩77,309 | ₩75,887 | ₩77,041 | +0.86% | 14.6만 |
|---|
| 2026.09.08 | ₩77,792 | ₩77,980 | ₩76,665 | ₩77,054 | -0.95% | 17.2만 |
|---|
| 2026.09.04 | ₩76,558 | ₩77,953 | ₩76,558 | ₩77,685 | +1.47% | 10.1만 |
|---|
| 2026.09.03 | ₩77,269 | ₩77,671 | ₩76,853 | ₩77,255 | -0.02% | 10.9만 |
|---|
| 2026.09.02 | ₩75,485 | ₩77,363 | ₩75,297 | ₩76,826 | +1.78% | 16.3만 |
|---|
| 2026.09.01 | ₩75,968 | ₩76,799 | ₩74,479 | ₩75,311 | -0.87% | 17.6만 |
|---|
| 2026.08.31 | ₩76,652 | ₩76,719 | ₩75,914 | ₩76,075 | -0.75% | 13.7만 |
|---|
| 2026.08.28 | ₩76,947 | ₩77,859 | ₩76,384 | ₩76,625 | -0.42% | 13.3만 |
|---|
| 2026.08.27 | ₩76,209 | ₩76,974 | ₩75,633 | ₩76,920 | +0.93% | 11.5만 |
|---|
| 2026.08.26 | ₩76,384 | ₩76,934 | ₩75,914 | ₩76,625 | +0.32% | 14.2만 |
|---|
| 2026.08.25 | ₩76,947 | ₩77,121 | ₩76,196 | ₩76,330 | -0.80% | 12.1만 |
|---|
| 2026.08.24 | ₩76,343 | ₩77,296 | ₩76,182 | ₩76,719 | +0.49% | 12.8만 |
|---|
| 2026.08.21 | ₩77,027 | ₩77,591 | ₩75,981 | ₩76,223 | -1.04% | 22.8만 |
|---|
| 2026.08.20 | ₩75,659 | ₩77,229 | ₩75,311 | ₩76,719 | +1.40% | 12.4만 |
|---|
| 2026.08.19 | ₩77,403 | ₩77,403 | ₩75,337 | ₩75,780 | -2.10% | 16.1만 |
|---|
| 2026.08.18 | ₩76,665 | ₩77,041 | ₩76,008 | ₩76,907 | +0.31% | 11.9만 |
|---|
| 2026.08.17 | ₩76,920 | ₩77,202 | ₩76,075 | ₩76,182 | -0.96% | 13.6만 |
|---|
| 2026.08.14 | ₩76,558 | ₩77,322 | ₩76,504 | ₩76,920 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩76,545 | ₩77,054 | ₩75,968 | ₩76,451 | -0.12% | 13.3만 |
|---|
| 2026.08.12 | ₩75,096 | ₩76,826 | ₩75,096 | ₩75,847 | +1.00% | 13.4만 |
|---|
| 2026.08.11 | ₩73,741 | ₩75,767 | ₩73,741 | ₩75,096 | +1.84% | 10만 |
|---|
| 2026.08.10 | ₩73,500 | ₩74,600 | ₩73,165 | ₩73,326 | -0.24% | 13.9만 |
|---|
| 2026.08.07 | ₩75,445 | ₩76,263 | ₩73,822 | ₩73,889 | -2.06% | 14.4만 |
|---|
| 2026.08.06 | ₩76,437 | ₩77,711 | ₩75,391 | ₩75,445 | -1.30% | 9.9만 |
|---|
| 2026.08.05 | ₩77,899 | ₩77,953 | ₩76,223 | ₩76,249 | -2.12% | 10.5만 |
|---|
| 2026.08.04 | ₩76,746 | ₩78,395 | ₩76,545 | ₩77,443 | +0.91% | 10만 |
|---|
| 2026.08.03 | ₩77,282 | ₩77,685 | ₩75,807 | ₩76,759 | -0.68% | 12.6만 |
|---|
| 2026.07.31 | ₩75,753 | ₩76,719 | ₩75,284 | ₩76,424 | +0.89% | 11.3만 |
|---|
| 2026.07.30 | ₩75,498 | ₩76,276 | ₩74,962 | ₩75,861 | +0.48% | 8만 |
|---|
| 2026.07.29 | ₩77,564 | ₩78,047 | ₩74,841 | ₩75,096 | -3.18% | 11.9만 |
|---|
| 2026.07.28 | ₩77,644 | ₩79,106 | ₩77,403 | ₩77,497 | -0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩77,376 | ₩77,698 | ₩76,437 | ₩77,001 | -0.49% | 14.3만 |
|---|
| 2026.07.24 | ₩75,941 | ₩77,618 | ₩75,109 | ₩76,920 | +1.29% | 11만 |
|---|
| 2026.07.23 | ₩74,157 | ₩75,780 | ₩73,634 | ₩75,713 | +2.10% | 14.2만 |
|---|
| 2026.07.22 | ₩74,425 | ₩75,270 | ₩70,925 | ₩75,029 | +0.81% | 16.3만 |
|---|
| 2026.07.21 | ₩74,117 | ₩74,935 | ₩73,138 | ₩74,707 | +0.80% | 14.7만 |
|---|
| 2026.07.20 | ₩73,674 | ₩74,975 | ₩72,829 | ₩74,358 | +0.93% | 13.6만 |
|---|
| 2026.07.17 | ₩73,862 | ₩74,211 | ₩72,615 | ₩73,661 | -0.27% | 14.6만 |
|---|
| 2026.07.16 | ₩73,527 | ₩75,203 | ₩73,433 | ₩74,358 | +1.13% | 11만 |
|---|
| 2026.07.15 | ₩73,098 | ₩74,184 | ₩68,430 | ₩73,527 | +0.59% | 10.7만 |
|---|
| 2026.07.14 | ₩73,554 | ₩74,063 | ₩73,071 | ₩73,218 | -0.46% | 9.1만 |
|---|
| 2026.07.13 | ₩73,098 | ₩73,782 | ₩72,776 | ₩73,339 | +0.33% | 7.7만 |
|---|
| 2026.07.10 | ₩72,843 | ₩73,634 | ₩72,615 | ₩73,071 | +0.31% | 5.9만 |
|---|
| 2026.07.09 | ₩71,609 | ₩73,379 | ₩71,609 | ₩73,044 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩73,312 | ₩73,527 | ₩71,689 | ₩71,689 | -2.21% | 9.4만 |
|---|
| 2026.07.07 | ₩73,715 | ₩74,492 | ₩73,218 | ₩73,379 | -0.45% | 8.8만 |
|---|
| 2026.07.06 | ₩73,205 | ₩73,849 | ₩72,655 | ₩73,728 | +0.71% | 7.7만 |
|---|
| 2026.07.02 | ₩75,163 | ₩76,008 | ₩73,004 | ₩73,151 | -2.68% | 8.2만 |
|---|
| 2026.07.01 | ₩73,701 | ₩75,311 | ₩73,352 | ₩74,761 | +1.44% | 13.7만 |
|---|
| 2026.06.30 | ₩72,843 | ₩73,728 | ₩72,186 | ₩73,647 | +1.10% | 9만 |
|---|
| 2026.06.29 | ₩72,896 | ₩73,151 | ₩71,904 | ₩72,695 | -0.28% | 11.7만 |
|---|
| 2026.06.26 | ₩72,776 | ₩73,567 | ₩72,400 | ₩73,312 | +0.74% | 28.3만 |
|---|
| 2026.06.25 | ₩72,239 | ₩73,232 | ₩72,199 | ₩72,776 | +0.74% | 9만 |
|---|
| 2026.06.24 | ₩72,172 | ₩72,789 | ₩71,837 | ₩72,279 | +0.15% | 17.3만 |
|---|
| 2026.06.23 | ₩70,844 | ₩72,306 | ₩70,844 | ₩71,850 | +1.42% | 11.4만 |
|---|
| 2026.06.22 | ₩70,080 | ₩71,662 | ₩69,932 | ₩70,844 | +1.09% | 11.7만 |
|---|
| 2026.06.18 | ₩70,281 | ₩70,522 | ₩69,436 | ₩70,066 | -0.31% | 23.4만 |
|---|
| 2026.06.17 | ₩70,697 | ₩71,797 | ₩68,873 | ₩69,302 | -1.97% | 15.2만 |
|---|
| 2026.06.16 | ₩71,408 | ₩72,829 | ₩70,589 | ₩70,804 | -0.85% | 22.8만 |
|---|
| 2026.06.15 | ₩74,171 | ₩74,171 | ₩71,032 | ₩71,153 | -4.07% | 16.6만 |
|---|
| 2026.06.12 | ₩74,023 | ₩74,573 | ₩73,902 | ₩74,104 | +0.11% | 14만 |
|---|
| 2026.06.11 | ₩73,862 | ₩74,305 | ₩72,843 | ₩73,621 | -0.33% | 15만 |
|---|
| 2026.06.10 | ₩72,682 | ₩73,768 | ₩72,588 | ₩73,352 | +0.92% | 12.4만 |
|---|
| 2026.06.09 | ₩71,622 | ₩73,071 | ₩71,622 | ₩72,320 | +0.97% | 13.5만 |
|---|
| 2026.06.08 | ₩71,032 | ₩71,958 | ₩70,630 | ₩71,341 | +0.43% | 13.5만 |
|---|
| 2026.06.05 | ₩70,227 | ₩71,059 | ₩70,227 | ₩70,455 | +0.32% | 13.4만 |
|---|
| 2026.06.04 | ₩68,926 | ₩70,898 | ₩68,806 | ₩70,630 | +2.47% | 12.2만 |
|---|
| 2026.06.03 | ₩69,463 | ₩69,718 | ₩68,028 | ₩68,122 | -1.93% | 14.1만 |
|---|
| 2026.06.02 | ₩68,014 | ₩70,080 | ₩68,014 | ₩69,838 | +2.68% | 12.1만 |
|---|
| 2026.06.01 | ₩68,953 | ₩68,993 | ₩67,679 | ₩68,363 | -0.86% | 18만 |
|---|
| 2026.05.29 | ₩68,886 | ₩69,651 | ₩68,886 | ₩69,490 | +0.88% | 10.9만 |
|---|
| 2026.05.28 | ₩67,827 | ₩69,047 | ₩67,827 | ₩68,886 | +1.56% | 10.2만 |
|---|
| 2026.05.27 | ₩68,899 | ₩69,999 | ₩67,746 | ₩68,135 | -1.11% | 10.3만 |
|---|
| 2026.05.26 | ₩67,558 | ₩68,980 | ₩67,558 | ₩68,899 | +1.99% | 11.4만 |
|---|
| 2026.05.22 | ₩67,920 | ₩68,497 | ₩67,344 | ₩67,411 | -0.75% | 9만 |
|---|
| 2026.05.21 | ₩66,861 | ₩67,853 | ₩66,405 | ₩67,652 | +1.18% | 11.3만 |
|---|
| 2026.05.20 | ₩65,976 | ₩67,545 | ₩65,976 | ₩67,438 | +2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩65,801 | ₩66,472 | ₩65,654 | ₩66,137 | +0.51% | 7.5만 |
|---|
| 2026.05.18 | ₩64,996 | ₩66,338 | ₩64,996 | ₩66,137 | +1.75% | 7.4만 |
|---|
| 2026.05.15 | ₩65,707 | ₩66,069 | ₩64,768 | ₩64,889 | -1.25% | 12.4만 |
|---|
| 2026.05.14 | ₩65,198 | ₩66,083 | ₩65,198 | ₩65,774 | +0.88% | 8.1만 |
|---|
| 2026.05.13 | ₩64,970 | ₩65,573 | ₩64,460 | ₩64,929 | -0.06% | 10.2만 |
|---|
| 2026.05.12 | ₩64,916 | ₩65,681 | ₩64,098 | ₩65,412 | +0.76% | 11.9만 |
|---|
| 2026.05.11 | ₩65,774 | ₩65,774 | ₩64,903 | ₩65,064 | -1.08% | 7.8만 |
|---|
| 2026.05.08 | ₩64,849 | ₩66,002 | ₩64,849 | ₩65,801 | +1.47% | 5.6만 |
|---|
| 2026.05.07 | ₩65,278 | ₩65,868 | ₩64,594 | ₩64,956 | -0.49% | 9.5만 |
|---|
| 2026.05.06 | ₩64,581 | ₩65,399 | ₩64,581 | ₩65,211 | +0.98% | 8.2만 |
|---|
| 2026.05.05 | ₩63,776 | ₩65,332 | ₩63,776 | ₩64,487 | +1.11% | 5.2만 |
|---|
| 2026.05.04 | ₩64,031 | ₩64,983 | ₩63,494 | ₩63,749 | -0.44% | 7.4만 |
|---|
| 2026.05.01 | ₩63,856 | ₩64,862 | ₩63,454 | ₩64,460 | +0.95% | 8.4만 |
|---|
| 2026.04.30 | ₩62,314 | ₩64,353 | ₩62,113 | ₩63,843 | +2.45% | 8.1만 |
|---|
| 2026.04.29 | ₩63,441 | ₩63,816 | ₩62,743 | ₩62,810 | -0.99% | 9.4만 |
|---|
| 2026.04.28 | ₩63,213 | ₩64,353 | ₩61,295 | ₩63,897 | +1.08% | 10.4만 |
|---|
| 2026.04.27 | ₩61,737 | ₩63,253 | ₩60,798 | ₩63,025 | +2.09% | 8만 |
|---|
| 2026.04.24 | ₩62,086 | ₩62,314 | ₩61,603 | ₩61,898 | -0.30% | 7.5만 |
|---|
| 2026.04.23 | ₩60,678 | ₩62,435 | ₩60,289 | ₩62,341 | +2.74% | 7.4만 |
|---|
| 2026.04.22 | ₩62,073 | ₩62,810 | ₩59,390 | ₩60,436 | -2.64% | 11.5만 |
|---|
| 2026.04.21 | ₩62,381 | ₩62,783 | ₩61,818 | ₩62,099 | -0.45% | 10.8만 |
|---|
| 2026.04.20 | ₩62,166 | ₩62,716 | ₩61,818 | ₩62,515 | +0.56% | 8.4만 |
|---|
| 2026.04.17 | ₩62,006 | ₩63,508 | ₩61,925 | ₩62,207 | +0.32% | 9.2만 |
|---|
| 2026.04.16 | ₩61,858 | ₩61,979 | ₩61,187 | ₩61,335 | -0.85% | 6.3만 |
|---|
| 2026.04.15 | ₩62,502 | ₩62,918 | ₩61,550 | ₩61,952 | -0.88% | 7.5만 |
|---|
| 2026.04.14 | ₩62,770 | ₩62,904 | ₩61,938 | ₩62,596 | -0.28% | 9.2만 |
|---|
| 2026.04.13 | ₩62,260 | ₩63,119 | ₩61,764 | ₩62,877 | +0.99% | 11.2만 |
|---|
| 2026.04.10 | ₩62,757 | ₩63,320 | ₩61,791 | ₩62,260 | -0.79% | 6.1만 |
|---|
| 2026.04.09 | ₩61,523 | ₩63,079 | ₩61,523 | ₩62,797 | +2.07% | 11.4만 |
|---|
| 2026.04.08 | ₩61,858 | ₩62,488 | ₩61,576 | ₩61,965 | +0.17% | 12.9만 |
|---|
| 2026.04.07 | ₩60,088 | ₩60,892 | ₩59,444 | ₩60,718 | +1.05% | 9.6만 |
|---|
| 2026.04.06 | ₩59,444 | ₩60,168 | ₩59,243 | ₩60,128 | +1.15% | 8.4만 |
|---|
| 2026.04.02 | ₩58,505 | ₩59,766 | ₩58,183 | ₩59,712 | +2.06% | 12.2만 |
|---|
| 2026.04.01 | ₩58,719 | ₩60,141 | ₩58,719 | ₩59,095 | +0.64% | 9.6만 |
|---|
| 2026.03.31 | ₩58,532 | ₩59,041 | ₩57,995 | ₩58,719 | +0.32% | 11.2만 |
|---|
| 2026.03.30 | ₩57,901 | ₩58,129 | ₩57,070 | ₩57,848 | -0.09% | 10만 |
|---|
| 2026.03.27 | ₩57,888 | ₩58,089 | ₩57,258 | ₩57,338 | -0.95% | 9만 |
|---|
| 2026.03.26 | ₩57,526 | ₩58,331 | ₩57,284 | ₩58,183 | +1.14% | 6.7만 |
|---|
| 2026.03.25 | ₩58,518 | ₩58,800 | ₩57,633 | ₩57,901 | -1.05% | 12.4만 |
|---|
| 2026.03.24 | ₩57,593 | ₩58,679 | ₩56,869 | ₩58,210 | +1.07% | 12.5만 |
|---|
| 2026.03.23 | ₩58,559 | ₩59,243 | ₩57,807 | ₩57,928 | -1.08% | 17.1만 |
|---|
| 2026.03.20 | ₩57,740 | ₩58,170 | ₩56,654 | ₩57,217 | -0.91% | 48.4만 |
|---|
| 2026.03.19 | ₩56,802 | ₩58,089 | ₩56,117 | ₩57,740 | +1.65% | 17.4만 |
|---|
| 2026.03.18 | ₩57,137 | ₩57,231 | ₩56,413 | ₩56,721 | -0.73% | 17.8만 |
|---|
| 2026.03.17 | ₩59,082 | ₩59,980 | ₩56,895 | ₩57,083 | -3.38% | 14.4만 |
|---|
| 2026.03.16 | ₩59,176 | ₩60,463 | ₩58,277 | ₩58,357 | -1.38% | 14.6만 |
|---|
| 2026.03.13 | ₩58,854 | ₩59,444 | ₩57,767 | ₩58,947 | +0.16% | 13만 |
|---|
| 2026.03.12 | ₩56,654 | ₩58,277 | ₩56,399 | ₩58,237 | +2.79% | 12.3만 |
|---|
| 2026.03.11 | ₩58,612 | ₩58,612 | ₩57,418 | ₩57,740 | -1.49% | 13.7만 |
|---|
| 2026.03.10 | ₩58,438 | ₩60,034 | ₩58,438 | ₩58,787 | +0.60% | 16.7만 |
|---|
| 2026.03.09 | ₩57,982 | ₩59,310 | ₩57,150 | ₩58,760 | +1.34% | 17.2만 |
|---|
| 2026.03.06 | ₩57,432 | ₩58,787 | ₩56,654 | ₩58,787 | +2.36% | 15.4만 |
|---|
| 2026.03.05 | ₩59,444 | ₩59,940 | ₩58,639 | ₩59,095 | -0.59% | 13.1만 |
|---|
| 2026.03.04 | ₩59,699 | ₩60,114 | ₩59,068 | ₩59,806 | +0.18% | 8.2만 |
|---|
| 2026.03.03 | ₩58,263 | ₩59,404 | ₩57,955 | ₩59,135 | +1.50% | 13.6만 |
|---|
| 2026.03.02 | ₩57,714 | ₩59,860 | ₩57,311 | ₩59,122 | +2.44% | 15.5만 |
|---|
| 2026.02.27 | ₩59,672 | ₩60,034 | ₩57,620 | ₩58,170 | -2.52% | 14.1만 |
|---|
| 2026.02.26 | ₩60,396 | ₩61,187 | ₩59,927 | ₩60,181 | -0.36% | 14.8만 |
|---|
| 2026.02.25 | ₩60,047 | ₩60,892 | ₩59,779 | ₩60,396 | +0.58% | 12.8만 |
|---|
| 2026.02.24 | ₩59,484 | ₩60,651 | ₩59,041 | ₩59,605 | +0.20% | 15.8만 |
|---|
| 2026.02.23 | ₩60,892 | ₩61,335 | ₩58,129 | ₩59,591 | -2.14% | 14.4만 |
|---|
| 2026.02.20 | ₩61,134 | ₩61,737 | ₩60,597 | ₩61,429 | +0.48% | 29.1만 |
|---|
| 2026.02.19 | ₩60,503 | ₩61,643 | ₩60,396 | ₩61,134 | +1.04% | 9.5만 |
|---|
| 2026.02.18 | ₩61,550 | ₩62,582 | ₩60,879 | ₩61,000 | -0.89% | 11.4만 |
|---|
| 2026.02.17 | ₩61,523 | ₩62,354 | ₩61,523 | ₩61,630 | +0.17% | 7.1만 |
|---|
| 2026.02.13 | ₩60,785 | ₩61,643 | ₩60,181 | ₩61,321 | +0.88% | 8.3만 |
|---|
| 2026.02.12 | ₩60,879 | ₩61,161 | ₩59,886 | ₩60,745 | -0.22% | 10.1만 |
|---|
| 2026.02.11 | ₩61,080 | ₩61,147 | ₩60,020 | ₩60,383 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩61,254 | ₩61,965 | ₩60,342 | ₩60,651 | -0.99% | 12.3만 |
|---|
| 2026.02.09 | ₩61,791 | ₩62,287 | ₩60,275 | ₩61,026 | -1.24% | 14.2만 |
|---|
| 2026.02.06 | ₩62,757 | ₩63,199 | ₩61,791 | ₩61,791 | -1.54% | 13.2만 |
|---|
| 2026.02.05 | ₩61,268 | ₩62,220 | ₩61,053 | ₩61,992 | +1.18% | 12만 |
|---|
| 2026.02.04 | ₩61,308 | ₩62,220 | ₩60,812 | ₩61,268 | -0.07% | 16.4만 |
|---|
| 2026.02.03 | ₩59,994 | ₩61,550 | ₩58,639 | ₩60,825 | +1.39% | 16.3만 |
|---|
| 2026.02.02 | ₩58,250 | ₩60,544 | ₩58,250 | ₩59,886 | +2.81% | 15.3만 |
|---|
| 2026.01.30 | ₩57,378 | ₩58,384 | ₩57,056 | ₩58,210 | +1.45% | 10.4만 |
|---|
| 2026.01.29 | ₩57,177 | ₩58,424 | ₩56,869 | ₩57,875 | +1.22% | 9.8만 |
|---|
| 2026.01.28 | ₩56,802 | ₩57,311 | ₩56,439 | ₩56,748 | -0.09% | 9.5만 |
|---|
| 2026.01.27 | ₩56,842 | ₩57,432 | ₩56,480 | ₩56,734 | -0.19% | 5.7만 |
|---|
| 2026.01.26 | ₩57,284 | ₩57,781 | ₩56,064 | ₩57,016 | -0.47% | 9.6만 |
|---|
| 2026.01.23 | ₩60,812 | ₩61,268 | ₩56,694 | ₩57,526 | -5.40% | 14.7만 |
|---|
| 2026.01.22 | ₩61,375 | ₩64,983 | ₩60,785 | ₩61,107 | -0.44% | 10.5만 |
|---|
| 2026.01.21 | ₩57,807 | ₩61,093 | ₩57,807 | ₩61,067 | +5.64% | 12.8만 |
|---|
| 2026.01.20 | ₩57,499 | ₩58,384 | ₩56,828 | ₩57,325 | -0.30% | 7.2만 |
|---|
| 2026.01.16 | ₩58,760 | ₩59,041 | ₩58,223 | ₩58,277 | -0.82% | 5.6만 |
|---|
| 2026.01.15 | ₩57,472 | ₩59,015 | ₩57,472 | ₩58,827 | +2.36% | 7.6만 |
|---|
| 2026.01.14 | ₩56,761 | ₩57,459 | ₩56,708 | ₩57,459 | +1.23% | 5.5만 |
|---|
| 2026.01.13 | ₩55,876 | ₩57,231 | ₩55,501 | ₩56,922 | +1.87% | 8.3만 |
|---|
| 2026.01.12 | ₩55,608 | ₩56,386 | ₩55,313 | ₩55,822 | +0.39% | 5.2만 |
|---|
| 2026.01.09 | ₩56,748 | ₩56,869 | ₩55,769 | ₩55,916 | -1.47% | 6.5만 |
|---|
| 2026.01.08 | ₩54,642 | ₩57,070 | ₩54,642 | ₩56,614 | +3.61% | 7.5만 |
|---|
| 2026.01.07 | ₩55,393 | ₩55,608 | ₩54,320 | ₩54,977 | -0.75% | 6.9만 |
|---|
| 2026.01.06 | ₩55,393 | ₩55,648 | ₩54,937 | ₩55,568 | +0.31% | 9.2만 |
|---|
| 2026.01.05 | ₩55,366 | ₩56,359 | ₩55,004 | ₩55,688 | +0.58% | 12.7만 |
|---|
| 2026.01.02 | ₩55,313 | ₩56,024 | ₩54,092 | ₩55,366 | +0.10% | 11.3만 |
|---|
| 2025.12.31 | ₩56,252 | ₩56,882 | ₩55,366 | ₩55,433 | -1.45% | 5.9만 |
|---|
| 2025.12.30 | ₩56,909 | ₩57,083 | ₩55,970 | ₩56,010 | -1.58% | 7.4만 |
|---|
| 2025.12.29 | ₩57,056 | ₩57,177 | ₩56,144 | ₩56,976 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩57,486 | ₩57,633 | ₩56,574 | ₩57,097 | -0.68% | 8.6만 |
|---|
| 2025.12.24 | ₩57,097 | ₩57,553 | ₩56,922 | ₩57,472 | +0.66% | 7.3만 |
|---|
| 2025.12.23 | ₩57,606 | ₩58,290 | ₩56,976 | ₩57,070 | -0.93% | 10.2만 |
|---|
| 2025.12.22 | ₩58,451 | ₩59,685 | ₩57,660 | ₩57,834 | -1.06% | 10.4만 |
|---|
| 2025.12.19 | ₩57,834 | ₩58,317 | ₩56,721 | ₩58,076 | +0.42% | 49.8만 |
|---|
| 2025.12.18 | ₩57,539 | ₩58,706 | ₩57,512 | ₩58,035 | +0.86% | 9.1만 |
|---|
| 2025.12.17 | ₩57,418 | ₩57,995 | ₩56,667 | ₩57,298 | -0.21% | 15.1만 |
|---|
| 2025.12.16 | ₩59,752 | ₩59,940 | ₩57,284 | ₩57,311 | -4.09% | 17.5만 |
|---|
| 2025.12.15 | ₩59,806 | ₩60,369 | ₩59,189 | ₩59,605 | -0.34% | 11.3만 |
|---|
| 2025.12.12 | ₩60,168 | ₩60,570 | ₩59,269 | ₩59,524 | -1.07% | 10.7만 |
|---|
| 2025.12.11 | ₩59,913 | ₩60,718 | ₩59,739 | ₩60,155 | +0.40% | 10.2만 |
|---|
| 2025.12.10 | ₩58,451 | ₩60,530 | ₩58,451 | ₩60,034 | +2.71% | 15.3만 |
|---|
| 2025.12.09 | ₩57,593 | ₩58,518 | ₩57,056 | ₩58,451 | +1.49% | 9.6만 |
|---|
| 2025.12.08 | ₩57,137 | ₩57,687 | ₩56,775 | ₩57,365 | +0.40% | 9.7만 |
|---|
| 2025.12.05 | ₩57,807 | ₩58,371 | ₩56,855 | ₩57,083 | -1.25% | 9.4만 |
|---|
| 2025.12.04 | ₩58,250 | ₩58,880 | ₩57,003 | ₩58,559 | +0.53% | 10.4만 |
|---|
| 2025.12.03 | ₩57,807 | ₩58,961 | ₩57,633 | ₩58,666 | +1.48% | 11.6만 |
|---|
| 2025.12.02 | ₩57,405 | ₩58,035 | ₩57,405 | ₩57,620 | +0.37% | 5.5만 |
|---|
| 2025.12.01 | ₩55,326 | ₩57,834 | ₩55,326 | ₩57,392 | +3.73% | 10만 |
|---|
| 2025.11.28 | ₩56,587 | ₩56,761 | ₩56,252 | ₩56,506 | -0.14% | 6만 |
|---|
| 2025.11.26 | ₩56,681 | ₩57,861 | ₩56,493 | ₩56,627 | -0.09% | 18.3만 |
|---|
| 2025.11.25 | ₩56,225 | ₩57,646 | ₩56,225 | ₩57,070 | +1.50% | 12.4만 |
|---|
| 2025.11.24 | ₩55,715 | ₩56,480 | ₩55,554 | ₩55,889 | +0.31% | 12.3만 |
|---|
| 2025.11.21 | ₩53,770 | ₩55,997 | ₩53,247 | ₩55,715 | +3.62% | 12.5만 |
|---|
| 2025.11.20 | ₩53,811 | ₩54,347 | ₩53,623 | ₩53,770 | -0.07% | 9.3만 |
|---|
| 2025.11.19 | ₩52,483 | ₩53,462 | ₩52,389 | ₩53,247 | +1.46% | 13.7만 |
|---|
| 2025.11.18 | ₩52,013 | ₩53,180 | ₩51,839 | ₩52,657 | +1.24% | 12.8만 |
|---|
| 2025.11.17 | ₩53,636 | ₩53,985 | ₩51,772 | ₩51,973 | -3.10% | 12.4만 |
|---|
| 2025.11.14 | ₩53,207 | ₩53,904 | ₩52,711 | ₩53,784 | +1.08% | 9.1만 |
|---|
| 2025.11.13 | ₩53,301 | ₩53,811 | ₩52,805 | ₩53,395 | +0.18% | 11.1만 |
|---|
| 2025.11.12 | ₩53,743 | ₩54,481 | ₩53,301 | ₩53,381 | -0.67% | 12.3만 |
|---|
| 2025.11.11 | ₩53,073 | ₩54,065 | ₩52,536 | ₩53,797 | +1.36% | 7.6만 |
|---|
| 2025.11.10 | ₩52,697 | ₩53,328 | ₩50,511 | ₩52,925 | +0.43% | 8.6만 |
|---|
| 2025.11.07 | ₩52,013 | ₩52,536 | ₩51,611 | ₩52,456 | +0.85% | 6.2만 |
|---|
| 2025.11.06 | ₩52,201 | ₩52,349 | ₩51,705 | ₩52,013 | -0.36% | 7.6만 |
|---|
| 2025.11.05 | ₩51,557 | ₩52,577 | ₩51,329 | ₩52,241 | +1.33% | 8.8만 |
|---|
| 2025.11.04 | ₩51,021 | ₩51,946 | ₩50,981 | ₩51,410 | +0.76% | 13.6만 |
|---|
| 2025.11.03 | ₩50,377 | ₩51,410 | ₩49,612 | ₩51,410 | +2.05% | 11.2만 |
|---|
| 2025.10.31 | ₩50,404 | ₩50,887 | ₩49,532 | ₩50,578 | +0.35% | 11.2만 |
|---|
| 2025.10.30 | ₩50,297 | ₩51,209 | ₩50,136 | ₩50,484 | +0.37% | 10.7만 |
|---|
| 2025.10.29 | ₩50,954 | ₩52,027 | ₩50,095 | ₩50,498 | -0.89% | 9.2만 |
|---|
| 2025.10.28 | ₩50,659 | ₩51,463 | ₩50,390 | ₩51,289 | +1.24% | 8.2만 |
|---|
| 2025.10.27 | ₩50,578 | ₩51,423 | ₩50,364 | ₩50,994 | +0.82% | 7.1만 |
|---|
| 2025.10.24 | ₩50,055 | ₩51,329 | ₩50,055 | ₩50,551 | +0.99% | 8.4만 |
|---|
| 2025.10.23 | ₩49,371 | ₩51,369 | ₩48,955 | ₩49,519 | +0.30% | 11.9만 |
|---|
| 2025.10.22 | ₩50,095 | ₩50,565 | ₩48,821 | ₩49,519 | -1.15% | 8.5만 |
|---|
| 2025.10.21 | ₩48,325 | ₩48,969 | ₩47,976 | ₩48,566 | +0.50% | 6.7만 |
|---|
| 2025.10.20 | ₩47,279 | ₩48,700 | ₩47,279 | ₩48,674 | +2.95% | 6.4만 |
|---|
| 2025.10.17 | ₩46,917 | ₩47,279 | ₩46,273 | ₩47,091 | +0.37% | 7.8만 |
|---|
| 2025.10.16 | ₩48,472 | ₩48,472 | ₩46,018 | ₩46,474 | -4.12% | 11.7만 |
|---|
| 2025.10.15 | ₩49,881 | ₩49,961 | ₩48,539 | ₩48,714 | -2.34% | 9.3만 |
|---|
| 2025.10.14 | ₩47,413 | ₩49,599 | ₩47,413 | ₩49,331 | +4.05% | 6.1만 |
|---|
| 2025.10.13 | ₩47,842 | ₩47,842 | ₩46,823 | ₩47,627 | -0.45% | 5.9만 |
|---|
| 2025.10.10 | ₩48,057 | ₩49,036 | ₩46,917 | ₩46,943 | -2.32% | 8.7만 |
|---|