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 | ₩73,370 | ₩73,370 | ₩71,801 | ₩71,868 | -2.05% | 6.7만 |
| 2026.10.08 | ₩72,699 | ₩73,625 | ₩72,310 | ₩73,437 | +1.01% | 9만 |
| 2026.10.07 | ₩73,142 | ₩73,504 | ₩72,391 | ₩72,766 | -0.51% | 6.9만 |
| 2026.10.06 | ₩74,215 | ₩74,952 | ₩73,705 | ₩73,933 | -0.38% | 10.2만 |
| 2026.10.05 | ₩74,188 | ₩74,791 | ₩71,734 | ₩74,000 | -0.25% | 13.1만 |
| 2026.10.02 | ₩73,826 | ₩75,368 | ₩73,826 | ₩74,684 | +1.16% | 10.8만 |
| 2026.10.01 | ₩72,538 | ₩73,504 | ₩71,171 | ₩73,424 | +1.22% | 11.2만 |
| 2026.09.30 | ₩72,914 | ₩75,288 | ₩72,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,807 |
| -0.15% |
| 16.1만 |
| 2026.09.29 | ₩74,040 | ₩74,765 | ₩72,632 | ₩73,196 | -1.14% | 9.7만 |
|---|
| 2026.09.28 | ₩75,462 | ₩75,462 | ₩73,987 | ₩74,228 | -1.63% | 10.5만 |
|---|
| 2026.09.25 | ₩75,824 | ₩76,079 | ₩75,167 | ₩75,368 | -0.60% | 10만 |
|---|
| 2026.09.24 | ₩74,818 | ₩75,677 | ₩74,765 | ₩75,502 | +0.91% | 10.4만 |
|---|
| 2026.09.23 | ₩75,046 | ₩75,368 | ₩74,389 | ₩74,483 | -0.75% | 9.3만 |
|---|
| 2026.09.22 | ₩76,012 | ₩76,615 | ₩74,818 | ₩75,046 | -1.27% | 10.5만 |
|---|
| 2026.09.21 | ₩76,575 | ₩77,152 | ₩75,422 | ₩75,556 | -1.33% | 10.6만 |
|---|
| 2026.09.18 | ₩74,912 | ₩76,280 | ₩73,638 | ₩75,998 | +1.45% | 43.7만 |
|---|
| 2026.09.17 | ₩77,138 | ₩77,152 | ₩75,288 | ₩75,462 | -2.17% | 16.1만 |
|---|
| 2026.09.16 | ₩79,445 | ₩79,499 | ₩75,341 | ₩76,937 | -3.16% | 24.5만 |
|---|
| 2026.09.15 | ₩78,842 | ₩79,472 | ₩78,573 | ₩79,271 | +0.54% | 19.2만 |
|---|
| 2026.09.14 | ₩78,131 | ₩79,217 | ₩78,010 | ₩78,614 | +0.62% | 15.4만 |
|---|
| 2026.09.11 | ₩79,056 | ₩79,257 | ₩77,205 | ₩78,386 | -0.85% | 15.1만 |
|---|
| 2026.09.10 | ₩76,977 | ₩78,453 | ₩76,548 | ₩78,345 | +1.78% | 14.2만 |
|---|
| 2026.09.09 | ₩76,374 | ₩77,299 | ₩75,878 | ₩77,031 | +0.86% | 14.6만 |
|---|
| 2026.09.08 | ₩77,782 | ₩77,970 | ₩76,656 | ₩77,044 | -0.95% | 17.2만 |
|---|
| 2026.09.04 | ₩76,548 | ₩77,943 | ₩76,548 | ₩77,675 | +1.47% | 10.1만 |
|---|
| 2026.09.03 | ₩77,259 | ₩77,661 | ₩76,843 | ₩77,246 | -0.02% | 10.9만 |
|---|
| 2026.09.02 | ₩75,475 | ₩77,353 | ₩75,288 | ₩76,816 | +1.78% | 16.3만 |
|---|
| 2026.09.01 | ₩75,958 | ₩76,790 | ₩74,470 | ₩75,301 | -0.87% | 17.6만 |
|---|
| 2026.08.31 | ₩76,642 | ₩76,709 | ₩75,905 | ₩76,065 | -0.75% | 13.7만 |
|---|
| 2026.08.28 | ₩76,937 | ₩77,849 | ₩76,374 | ₩76,615 | -0.42% | 13.3만 |
|---|
| 2026.08.27 | ₩76,200 | ₩76,964 | ₩75,623 | ₩76,910 | +0.93% | 11.5만 |
|---|
| 2026.08.26 | ₩76,374 | ₩76,924 | ₩75,905 | ₩76,615 | +0.32% | 14.2만 |
|---|
| 2026.08.25 | ₩76,937 | ₩77,112 | ₩76,186 | ₩76,320 | -0.80% | 12.1만 |
|---|
| 2026.08.24 | ₩76,334 | ₩77,286 | ₩76,173 | ₩76,709 | +0.49% | 12.8만 |
|---|
| 2026.08.21 | ₩77,018 | ₩77,581 | ₩75,972 | ₩76,213 | -1.04% | 22.8만 |
|---|
| 2026.08.20 | ₩75,650 | ₩77,219 | ₩75,301 | ₩76,709 | +1.40% | 12.4만 |
|---|
| 2026.08.19 | ₩77,393 | ₩77,393 | ₩75,328 | ₩75,770 | -2.10% | 16.1만 |
|---|
| 2026.08.18 | ₩76,656 | ₩77,031 | ₩75,998 | ₩76,897 | +0.31% | 11.9만 |
|---|
| 2026.08.17 | ₩76,910 | ₩77,192 | ₩76,065 | ₩76,173 | -0.96% | 13.6만 |
|---|
| 2026.08.14 | ₩76,548 | ₩77,313 | ₩76,495 | ₩76,910 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩76,535 | ₩77,044 | ₩75,958 | ₩76,441 | -0.12% | 13.3만 |
|---|
| 2026.08.12 | ₩75,087 | ₩76,816 | ₩75,087 | ₩75,838 | +1.00% | 13.4만 |
|---|
| 2026.08.11 | ₩73,732 | ₩75,757 | ₩73,732 | ₩75,087 | +1.84% | 10만 |
|---|
| 2026.08.10 | ₩73,491 | ₩74,590 | ₩73,155 | ₩73,316 | -0.24% | 13.9만 |
|---|
| 2026.08.07 | ₩75,435 | ₩76,253 | ₩73,812 | ₩73,880 | -2.06% | 14.4만 |
|---|
| 2026.08.06 | ₩76,428 | ₩77,702 | ₩75,382 | ₩75,435 | -1.30% | 9.9만 |
|---|
| 2026.08.05 | ₩77,889 | ₩77,943 | ₩76,213 | ₩76,240 | -2.12% | 10.5만 |
|---|
| 2026.08.04 | ₩76,736 | ₩78,386 | ₩76,535 | ₩77,433 | +0.91% | 10만 |
|---|
| 2026.08.03 | ₩77,272 | ₩77,675 | ₩75,797 | ₩76,749 | -0.68% | 12.6만 |
|---|
| 2026.07.31 | ₩75,744 | ₩76,709 | ₩75,274 | ₩76,414 | +0.89% | 11.3만 |
|---|
| 2026.07.30 | ₩75,489 | ₩76,267 | ₩74,952 | ₩75,851 | +0.48% | 8만 |
|---|
| 2026.07.29 | ₩77,554 | ₩78,037 | ₩74,832 | ₩75,087 | -3.18% | 11.9만 |
|---|
| 2026.07.28 | ₩77,635 | ₩79,096 | ₩77,393 | ₩77,487 | -0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩77,366 | ₩77,688 | ₩76,428 | ₩76,991 | -0.49% | 14.3만 |
|---|
| 2026.07.24 | ₩75,931 | ₩77,608 | ₩75,100 | ₩76,910 | +1.29% | 11만 |
|---|
| 2026.07.23 | ₩74,148 | ₩75,770 | ₩73,625 | ₩75,703 | +2.10% | 14.2만 |
|---|
| 2026.07.22 | ₩74,416 | ₩75,261 | ₩70,916 | ₩75,019 | +0.81% | 16.3만 |
|---|
| 2026.07.21 | ₩74,108 | ₩74,926 | ₩73,129 | ₩74,698 | +0.80% | 14.7만 |
|---|
| 2026.07.20 | ₩73,665 | ₩74,966 | ₩72,820 | ₩74,349 | +0.93% | 13.6만 |
|---|
| 2026.07.17 | ₩73,853 | ₩74,201 | ₩72,606 | ₩73,652 | -0.27% | 14.6만 |
|---|
| 2026.07.16 | ₩73,517 | ₩75,194 | ₩73,424 | ₩74,349 | +1.13% | 11만 |
|---|
| 2026.07.15 | ₩73,088 | ₩74,175 | ₩68,421 | ₩73,517 | +0.59% | 10.7만 |
|---|
| 2026.07.14 | ₩73,544 | ₩74,054 | ₩73,061 | ₩73,209 | -0.46% | 9.1만 |
|---|
| 2026.07.13 | ₩73,088 | ₩73,772 | ₩72,766 | ₩73,330 | +0.33% | 7.7만 |
|---|
| 2026.07.10 | ₩72,834 | ₩73,625 | ₩72,606 | ₩73,061 | +0.31% | 5.9만 |
|---|
| 2026.07.09 | ₩71,600 | ₩73,370 | ₩71,600 | ₩73,035 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩73,303 | ₩73,517 | ₩71,680 | ₩71,680 | -2.21% | 9.4만 |
|---|
| 2026.07.07 | ₩73,705 | ₩74,483 | ₩73,209 | ₩73,370 | -0.45% | 8.8만 |
|---|
| 2026.07.06 | ₩73,196 | ₩73,839 | ₩72,646 | ₩73,719 | +0.71% | 7.7만 |
|---|
| 2026.07.02 | ₩75,154 | ₩75,998 | ₩72,994 | ₩73,142 | -2.68% | 8.2만 |
|---|
| 2026.07.01 | ₩73,692 | ₩75,301 | ₩73,343 | ₩74,751 | +1.44% | 13.7만 |
|---|
| 2026.06.30 | ₩72,834 | ₩73,719 | ₩72,176 | ₩73,638 | +1.10% | 9만 |
|---|
| 2026.06.29 | ₩72,887 | ₩73,142 | ₩71,895 | ₩72,686 | -0.28% | 11.7만 |
|---|
| 2026.06.26 | ₩72,766 | ₩73,558 | ₩72,391 | ₩73,303 | +0.74% | 28.3만 |
|---|
| 2026.06.25 | ₩72,230 | ₩73,222 | ₩72,190 | ₩72,766 | +0.74% | 9만 |
|---|
| 2026.06.24 | ₩72,163 | ₩72,780 | ₩71,828 | ₩72,270 | +0.15% | 17.3만 |
|---|
| 2026.06.23 | ₩70,835 | ₩72,297 | ₩70,835 | ₩71,841 | +1.42% | 11.4만 |
|---|
| 2026.06.22 | ₩70,071 | ₩71,653 | ₩69,923 | ₩70,835 | +1.09% | 11.7만 |
|---|
| 2026.06.18 | ₩70,272 | ₩70,513 | ₩69,427 | ₩70,057 | -0.31% | 23.4만 |
|---|
| 2026.06.17 | ₩70,688 | ₩71,787 | ₩68,864 | ₩69,293 | -1.97% | 15.2만 |
|---|
| 2026.06.16 | ₩71,399 | ₩72,820 | ₩70,581 | ₩70,795 | -0.85% | 22.8만 |
|---|
| 2026.06.15 | ₩74,161 | ₩74,161 | ₩71,023 | ₩71,144 | -4.07% | 16.6만 |
|---|
| 2026.06.12 | ₩74,014 | ₩74,563 | ₩73,893 | ₩74,094 | +0.11% | 14만 |
|---|
| 2026.06.11 | ₩73,853 | ₩74,295 | ₩72,834 | ₩73,611 | -0.33% | 15만 |
|---|
| 2026.06.10 | ₩72,673 | ₩73,759 | ₩72,579 | ₩73,343 | +0.92% | 12.4만 |
|---|
| 2026.06.09 | ₩71,613 | ₩73,061 | ₩71,613 | ₩72,310 | +0.97% | 13.5만 |
|---|
| 2026.06.08 | ₩71,023 | ₩71,948 | ₩70,621 | ₩71,332 | +0.43% | 13.5만 |
|---|
| 2026.06.05 | ₩70,218 | ₩71,050 | ₩70,218 | ₩70,446 | +0.32% | 13.4만 |
|---|
| 2026.06.04 | ₩68,918 | ₩70,889 | ₩68,797 | ₩70,621 | +2.47% | 12.2만 |
|---|
| 2026.06.03 | ₩69,454 | ₩69,709 | ₩68,019 | ₩68,113 | -1.93% | 14.1만 |
|---|
| 2026.06.02 | ₩68,006 | ₩70,071 | ₩68,006 | ₩69,830 | +2.68% | 12.1만 |
|---|
| 2026.06.01 | ₩68,944 | ₩68,985 | ₩67,670 | ₩68,354 | -0.86% | 18만 |
|---|
| 2026.05.29 | ₩68,877 | ₩69,642 | ₩68,877 | ₩69,481 | +0.88% | 10.9만 |
|---|
| 2026.05.28 | ₩67,818 | ₩69,038 | ₩67,818 | ₩68,877 | +1.56% | 10.2만 |
|---|
| 2026.05.27 | ₩68,891 | ₩69,990 | ₩67,737 | ₩68,126 | -1.11% | 10.3만 |
|---|
| 2026.05.26 | ₩67,550 | ₩68,971 | ₩67,550 | ₩68,891 | +1.99% | 11.4만 |
|---|
| 2026.05.22 | ₩67,912 | ₩68,488 | ₩67,335 | ₩67,402 | -0.75% | 9만 |
|---|
| 2026.05.21 | ₩66,852 | ₩67,845 | ₩66,396 | ₩67,644 | +1.18% | 11.3만 |
|---|
| 2026.05.20 | ₩65,967 | ₩67,536 | ₩65,967 | ₩67,429 | +2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩65,793 | ₩66,463 | ₩65,645 | ₩66,128 | +0.51% | 7.5만 |
|---|
| 2026.05.18 | ₩64,988 | ₩66,329 | ₩64,988 | ₩66,128 | +1.75% | 7.4만 |
|---|
| 2026.05.15 | ₩65,699 | ₩66,061 | ₩64,760 | ₩64,881 | -1.25% | 12.4만 |
|---|
| 2026.05.14 | ₩65,189 | ₩66,075 | ₩65,189 | ₩65,766 | +0.88% | 8.1만 |
|---|
| 2026.05.13 | ₩64,961 | ₩65,565 | ₩64,452 | ₩64,921 | -0.06% | 10.2만 |
|---|
| 2026.05.12 | ₩64,908 | ₩65,672 | ₩64,090 | ₩65,404 | +0.76% | 11.9만 |
|---|
| 2026.05.11 | ₩65,766 | ₩65,766 | ₩64,894 | ₩65,055 | -1.08% | 7.8만 |
|---|
| 2026.05.08 | ₩64,841 | ₩65,994 | ₩64,841 | ₩65,793 | +1.47% | 5.6만 |
|---|
| 2026.05.07 | ₩65,270 | ₩65,860 | ₩64,586 | ₩64,948 | -0.49% | 9.5만 |
|---|
| 2026.05.06 | ₩64,573 | ₩65,391 | ₩64,573 | ₩65,203 | +0.98% | 8.2만 |
|---|
| 2026.05.05 | ₩63,768 | ₩65,324 | ₩63,768 | ₩64,479 | +1.11% | 5.2만 |
|---|
| 2026.05.04 | ₩64,023 | ₩64,975 | ₩63,486 | ₩63,741 | -0.44% | 7.4만 |
|---|
| 2026.05.01 | ₩63,848 | ₩64,854 | ₩63,446 | ₩64,452 | +0.95% | 8.4만 |
|---|
| 2026.04.30 | ₩62,306 | ₩64,345 | ₩62,105 | ₩63,835 | +2.45% | 8.1만 |
|---|
| 2026.04.29 | ₩63,433 | ₩63,808 | ₩62,735 | ₩62,802 | -0.99% | 9.4만 |
|---|
| 2026.04.28 | ₩63,205 | ₩64,345 | ₩61,287 | ₩63,889 | +1.08% | 10.4만 |
|---|
| 2026.04.27 | ₩61,729 | ₩63,245 | ₩60,791 | ₩63,017 | +2.09% | 8만 |
|---|
| 2026.04.24 | ₩62,078 | ₩62,306 | ₩61,595 | ₩61,890 | -0.30% | 7.5만 |
|---|
| 2026.04.23 | ₩60,670 | ₩62,427 | ₩60,281 | ₩62,333 | +2.74% | 7.4만 |
|---|
| 2026.04.22 | ₩62,065 | ₩62,802 | ₩59,383 | ₩60,429 | -2.64% | 11.5만 |
|---|
| 2026.04.21 | ₩62,373 | ₩62,775 | ₩61,810 | ₩62,092 | -0.45% | 10.8만 |
|---|
| 2026.04.20 | ₩62,159 | ₩62,708 | ₩61,810 | ₩62,507 | +0.56% | 8.4만 |
|---|
| 2026.04.17 | ₩61,998 | ₩63,500 | ₩61,917 | ₩62,199 | +0.32% | 9.2만 |
|---|
| 2026.04.16 | ₩61,850 | ₩61,971 | ₩61,180 | ₩61,327 | -0.85% | 6.3만 |
|---|
| 2026.04.15 | ₩62,494 | ₩62,910 | ₩61,542 | ₩61,944 | -0.88% | 7.5만 |
|---|
| 2026.04.14 | ₩62,762 | ₩62,896 | ₩61,931 | ₩62,588 | -0.28% | 9.2만 |
|---|
| 2026.04.13 | ₩62,252 | ₩63,111 | ₩61,756 | ₩62,869 | +0.99% | 11.2만 |
|---|
| 2026.04.10 | ₩62,749 | ₩63,312 | ₩61,783 | ₩62,252 | -0.79% | 6.1만 |
|---|
| 2026.04.09 | ₩61,515 | ₩63,071 | ₩61,515 | ₩62,789 | +2.07% | 11.4만 |
|---|
| 2026.04.08 | ₩61,850 | ₩62,480 | ₩61,569 | ₩61,957 | +0.17% | 12.9만 |
|---|
| 2026.04.07 | ₩60,080 | ₩60,885 | ₩59,436 | ₩60,710 | +1.05% | 9.6만 |
|---|
| 2026.04.06 | ₩59,436 | ₩60,160 | ₩59,235 | ₩60,120 | +1.15% | 8.4만 |
|---|
| 2026.04.02 | ₩58,497 | ₩59,758 | ₩58,176 | ₩59,704 | +2.06% | 12.2만 |
|---|
| 2026.04.01 | ₩58,712 | ₩60,134 | ₩58,712 | ₩59,088 | +0.64% | 9.6만 |
|---|
| 2026.03.31 | ₩58,524 | ₩59,034 | ₩57,988 | ₩58,712 | +0.32% | 11.2만 |
|---|
| 2026.03.30 | ₩57,894 | ₩58,122 | ₩57,063 | ₩57,840 | -0.09% | 10만 |
|---|
| 2026.03.27 | ₩57,881 | ₩58,082 | ₩57,250 | ₩57,331 | -0.95% | 9만 |
|---|
| 2026.03.26 | ₩57,518 | ₩58,323 | ₩57,277 | ₩58,176 | +1.14% | 6.7만 |
|---|
| 2026.03.25 | ₩58,511 | ₩58,793 | ₩57,626 | ₩57,894 | -1.05% | 12.4만 |
|---|
| 2026.03.24 | ₩57,586 | ₩58,672 | ₩56,861 | ₩58,202 | +1.07% | 12.5만 |
|---|
| 2026.03.23 | ₩58,551 | ₩59,235 | ₩57,800 | ₩57,921 | -1.08% | 17.1만 |
|---|
| 2026.03.20 | ₩57,733 | ₩58,162 | ₩56,647 | ₩57,210 | -0.91% | 48.4만 |
|---|
| 2026.03.19 | ₩56,794 | ₩58,082 | ₩56,110 | ₩57,733 | +1.65% | 17.4만 |
|---|
| 2026.03.18 | ₩57,130 | ₩57,223 | ₩56,405 | ₩56,714 | -0.73% | 17.8만 |
|---|
| 2026.03.17 | ₩59,074 | ₩59,973 | ₩56,888 | ₩57,076 | -3.38% | 14.4만 |
|---|
| 2026.03.16 | ₩59,168 | ₩60,455 | ₩58,269 | ₩58,350 | -1.38% | 14.6만 |
|---|
| 2026.03.13 | ₩58,846 | ₩59,436 | ₩57,760 | ₩58,940 | +0.16% | 13만 |
|---|
| 2026.03.12 | ₩56,647 | ₩58,269 | ₩56,392 | ₩58,229 | +2.79% | 12.3만 |
|---|
| 2026.03.11 | ₩58,605 | ₩58,605 | ₩57,411 | ₩57,733 | -1.49% | 13.7만 |
|---|
| 2026.03.10 | ₩58,430 | ₩60,026 | ₩58,430 | ₩58,779 | +0.60% | 16.7만 |
|---|
| 2026.03.09 | ₩57,974 | ₩59,302 | ₩57,143 | ₩58,752 | +1.34% | 17.2만 |
|---|
| 2026.03.06 | ₩57,425 | ₩58,779 | ₩56,647 | ₩58,779 | +2.36% | 15.4만 |
|---|
| 2026.03.05 | ₩59,436 | ₩59,932 | ₩58,632 | ₩59,088 | -0.59% | 13.1만 |
|---|
| 2026.03.04 | ₩59,691 | ₩60,107 | ₩59,061 | ₩59,798 | +0.18% | 8.2만 |
|---|
| 2026.03.03 | ₩58,256 | ₩59,396 | ₩57,948 | ₩59,128 | +1.50% | 13.6만 |
|---|
| 2026.03.02 | ₩57,706 | ₩59,852 | ₩57,304 | ₩59,114 | +2.44% | 15.5만 |
|---|
| 2026.02.27 | ₩59,664 | ₩60,026 | ₩57,612 | ₩58,162 | -2.52% | 14.1만 |
|---|
| 2026.02.26 | ₩60,388 | ₩61,180 | ₩59,919 | ₩60,174 | -0.36% | 14.8만 |
|---|
| 2026.02.25 | ₩60,040 | ₩60,885 | ₩59,771 | ₩60,388 | +0.58% | 12.8만 |
|---|
| 2026.02.24 | ₩59,476 | ₩60,643 | ₩59,034 | ₩59,597 | +0.20% | 15.8만 |
|---|
| 2026.02.23 | ₩60,885 | ₩61,327 | ₩58,122 | ₩59,584 | -2.14% | 14.4만 |
|---|
| 2026.02.20 | ₩61,126 | ₩61,729 | ₩60,590 | ₩61,421 | +0.48% | 29.1만 |
|---|
| 2026.02.19 | ₩60,496 | ₩61,636 | ₩60,388 | ₩61,126 | +1.04% | 9.5만 |
|---|
| 2026.02.18 | ₩61,542 | ₩62,574 | ₩60,871 | ₩60,992 | -0.89% | 11.4만 |
|---|
| 2026.02.17 | ₩61,515 | ₩62,346 | ₩61,515 | ₩61,622 | +0.17% | 7.1만 |
|---|
| 2026.02.13 | ₩60,777 | ₩61,636 | ₩60,174 | ₩61,314 | +0.88% | 8.3만 |
|---|
| 2026.02.12 | ₩60,871 | ₩61,153 | ₩59,879 | ₩60,737 | -0.22% | 10.1만 |
|---|
| 2026.02.11 | ₩61,072 | ₩61,139 | ₩60,013 | ₩60,375 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩61,247 | ₩61,957 | ₩60,335 | ₩60,643 | -0.99% | 12.3만 |
|---|
| 2026.02.09 | ₩61,783 | ₩62,279 | ₩60,268 | ₩61,019 | -1.24% | 14.2만 |
|---|
| 2026.02.06 | ₩62,749 | ₩63,191 | ₩61,783 | ₩61,783 | -1.54% | 13.2만 |
|---|
| 2026.02.05 | ₩61,260 | ₩62,212 | ₩61,046 | ₩61,984 | +1.18% | 12만 |
|---|
| 2026.02.04 | ₩61,300 | ₩62,212 | ₩60,804 | ₩61,260 | -0.07% | 16.4만 |
|---|
| 2026.02.03 | ₩59,986 | ₩61,542 | ₩58,632 | ₩60,818 | +1.39% | 16.3만 |
|---|
| 2026.02.02 | ₩58,243 | ₩60,536 | ₩58,243 | ₩59,879 | +2.81% | 15.3만 |
|---|
| 2026.01.30 | ₩57,371 | ₩58,377 | ₩57,049 | ₩58,202 | +1.45% | 10.4만 |
|---|
| 2026.01.29 | ₩57,170 | ₩58,417 | ₩56,861 | ₩57,867 | +1.22% | 9.8만 |
|---|
| 2026.01.28 | ₩56,794 | ₩57,304 | ₩56,432 | ₩56,741 | -0.09% | 9.5만 |
|---|
| 2026.01.27 | ₩56,835 | ₩57,425 | ₩56,472 | ₩56,727 | -0.19% | 5.7만 |
|---|
| 2026.01.26 | ₩57,277 | ₩57,773 | ₩56,057 | ₩57,009 | -0.47% | 9.6만 |
|---|
| 2026.01.23 | ₩60,804 | ₩61,260 | ₩56,687 | ₩57,518 | -5.40% | 14.7만 |
|---|
| 2026.01.22 | ₩61,367 | ₩64,975 | ₩60,777 | ₩61,099 | -0.44% | 10.5만 |
|---|
| 2026.01.21 | ₩57,800 | ₩61,086 | ₩57,800 | ₩61,059 | +5.64% | 12.8만 |
|---|
| 2026.01.20 | ₩57,492 | ₩58,377 | ₩56,821 | ₩57,317 | -0.30% | 7.2만 |
|---|
| 2026.01.16 | ₩58,752 | ₩59,034 | ₩58,216 | ₩58,269 | -0.82% | 5.6만 |
|---|
| 2026.01.15 | ₩57,465 | ₩59,007 | ₩57,465 | ₩58,819 | +2.36% | 7.6만 |
|---|
| 2026.01.14 | ₩56,754 | ₩57,451 | ₩56,700 | ₩57,451 | +1.23% | 5.5만 |
|---|
| 2026.01.13 | ₩55,869 | ₩57,223 | ₩55,493 | ₩56,915 | +1.87% | 8.3만 |
|---|
| 2026.01.12 | ₩55,601 | ₩56,379 | ₩55,306 | ₩55,815 | +0.39% | 5.2만 |
|---|
| 2026.01.09 | ₩56,741 | ₩56,861 | ₩55,762 | ₩55,909 | -1.47% | 6.5만 |
|---|
| 2026.01.08 | ₩54,635 | ₩57,063 | ₩54,635 | ₩56,607 | +3.61% | 7.5만 |
|---|
| 2026.01.07 | ₩55,386 | ₩55,601 | ₩54,313 | ₩54,970 | -0.75% | 6.9만 |
|---|
| 2026.01.06 | ₩55,386 | ₩55,641 | ₩54,930 | ₩55,561 | +0.31% | 9.2만 |
|---|
| 2026.01.05 | ₩55,359 | ₩56,352 | ₩54,997 | ₩55,681 | +0.58% | 12.7만 |
|---|
| 2026.01.02 | ₩55,306 | ₩56,016 | ₩54,085 | ₩55,359 | +0.10% | 11.3만 |
|---|
| 2025.12.31 | ₩56,244 | ₩56,875 | ₩55,359 | ₩55,426 | -1.45% | 5.9만 |
|---|
| 2025.12.30 | ₩56,902 | ₩57,076 | ₩55,963 | ₩56,003 | -1.58% | 7.4만 |
|---|
| 2025.12.29 | ₩57,049 | ₩57,170 | ₩56,137 | ₩56,969 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩57,478 | ₩57,626 | ₩56,566 | ₩57,089 | -0.68% | 8.6만 |
|---|
| 2025.12.24 | ₩57,089 | ₩57,545 | ₩56,915 | ₩57,465 | +0.66% | 7.3만 |
|---|
| 2025.12.23 | ₩57,599 | ₩58,283 | ₩56,969 | ₩57,063 | -0.93% | 10.2만 |
|---|
| 2025.12.22 | ₩58,444 | ₩59,678 | ₩57,653 | ₩57,827 | -1.06% | 10.4만 |
|---|
| 2025.12.19 | ₩57,827 | ₩58,310 | ₩56,714 | ₩58,068 | +0.42% | 49.8만 |
|---|
| 2025.12.18 | ₩57,532 | ₩58,699 | ₩57,505 | ₩58,028 | +0.86% | 9.1만 |
|---|
| 2025.12.17 | ₩57,411 | ₩57,988 | ₩56,660 | ₩57,291 | -0.21% | 15.1만 |
|---|
| 2025.12.16 | ₩59,745 | ₩59,932 | ₩57,277 | ₩57,304 | -4.09% | 17.5만 |
|---|
| 2025.12.15 | ₩59,798 | ₩60,362 | ₩59,181 | ₩59,597 | -0.34% | 11.3만 |
|---|
| 2025.12.12 | ₩60,160 | ₩60,563 | ₩59,262 | ₩59,517 | -1.07% | 10.7만 |
|---|
| 2025.12.11 | ₩59,906 | ₩60,710 | ₩59,731 | ₩60,147 | +0.40% | 10.2만 |
|---|
| 2025.12.10 | ₩58,444 | ₩60,522 | ₩58,444 | ₩60,026 | +2.71% | 15.3만 |
|---|
| 2025.12.09 | ₩57,586 | ₩58,511 | ₩57,049 | ₩58,444 | +1.49% | 9.6만 |
|---|
| 2025.12.08 | ₩57,130 | ₩57,679 | ₩56,767 | ₩57,358 | +0.40% | 9.7만 |
|---|
| 2025.12.05 | ₩57,800 | ₩58,363 | ₩56,848 | ₩57,076 | -1.25% | 9.4만 |
|---|
| 2025.12.04 | ₩58,243 | ₩58,873 | ₩56,995 | ₩58,551 | +0.53% | 10.4만 |
|---|
| 2025.12.03 | ₩57,800 | ₩58,953 | ₩57,626 | ₩58,658 | +1.48% | 11.6만 |
|---|
| 2025.12.02 | ₩57,398 | ₩58,028 | ₩57,398 | ₩57,612 | +0.37% | 5.5만 |
|---|
| 2025.12.01 | ₩55,319 | ₩57,827 | ₩55,319 | ₩57,384 | +3.73% | 10만 |
|---|
| 2025.11.28 | ₩56,580 | ₩56,754 | ₩56,244 | ₩56,499 | -0.14% | 6만 |
|---|
| 2025.11.26 | ₩56,674 | ₩57,854 | ₩56,486 | ₩56,620 | -0.09% | 18.3만 |
|---|
| 2025.11.25 | ₩56,218 | ₩57,639 | ₩56,218 | ₩57,063 | +1.50% | 12.4만 |
|---|
| 2025.11.24 | ₩55,708 | ₩56,472 | ₩55,547 | ₩55,882 | +0.31% | 12.3만 |
|---|
| 2025.11.21 | ₩53,763 | ₩55,990 | ₩53,240 | ₩55,708 | +3.62% | 12.5만 |
|---|
| 2025.11.20 | ₩53,804 | ₩54,340 | ₩53,616 | ₩53,763 | -0.07% | 9.3만 |
|---|
| 2025.11.19 | ₩52,476 | ₩53,455 | ₩52,382 | ₩53,240 | +1.46% | 13.7만 |
|---|
| 2025.11.18 | ₩52,007 | ₩53,173 | ₩51,832 | ₩52,650 | +1.24% | 12.8만 |
|---|
| 2025.11.17 | ₩53,629 | ₩53,978 | ₩51,765 | ₩51,966 | -3.10% | 12.4만 |
|---|
| 2025.11.14 | ₩53,200 | ₩53,898 | ₩52,704 | ₩53,777 | +1.08% | 9.1만 |
|---|
| 2025.11.13 | ₩53,294 | ₩53,804 | ₩52,798 | ₩53,388 | +0.18% | 11.1만 |
|---|
| 2025.11.12 | ₩53,737 | ₩54,474 | ₩53,294 | ₩53,375 | -0.67% | 12.3만 |
|---|
| 2025.11.11 | ₩53,066 | ₩54,059 | ₩52,530 | ₩53,790 | +1.36% | 7.6만 |
|---|
| 2025.11.10 | ₩52,691 | ₩53,321 | ₩50,505 | ₩52,919 | +0.43% | 8.6만 |
|---|
| 2025.11.07 | ₩52,007 | ₩52,530 | ₩51,604 | ₩52,449 | +0.85% | 6.2만 |
|---|
| 2025.11.06 | ₩52,194 | ₩52,342 | ₩51,698 | ₩52,007 | -0.36% | 7.6만 |
|---|
| 2025.11.05 | ₩51,551 | ₩52,570 | ₩51,323 | ₩52,235 | +1.33% | 8.8만 |
|---|
| 2025.11.04 | ₩51,014 | ₩51,940 | ₩50,974 | ₩51,403 | +0.76% | 13.6만 |
|---|
| 2025.11.03 | ₩50,371 | ₩51,403 | ₩49,606 | ₩51,403 | +2.05% | 11.2만 |
|---|
| 2025.10.31 | ₩50,397 | ₩50,880 | ₩49,526 | ₩50,572 | +0.35% | 11.2만 |
|---|
| 2025.10.30 | ₩50,290 | ₩51,202 | ₩50,129 | ₩50,478 | +0.37% | 10.7만 |
|---|
| 2025.10.29 | ₩50,947 | ₩52,020 | ₩50,089 | ₩50,491 | -0.89% | 9.2만 |
|---|
| 2025.10.28 | ₩50,652 | ₩51,457 | ₩50,384 | ₩51,283 | +1.24% | 8.2만 |
|---|
| 2025.10.27 | ₩50,572 | ₩51,417 | ₩50,357 | ₩50,987 | +0.82% | 7.1만 |
|---|
| 2025.10.24 | ₩50,049 | ₩51,323 | ₩50,049 | ₩50,545 | +0.99% | 8.4만 |
|---|
| 2025.10.23 | ₩49,365 | ₩51,363 | ₩48,949 | ₩49,512 | +0.30% | 11.9만 |
|---|
| 2025.10.22 | ₩50,089 | ₩50,558 | ₩48,815 | ₩49,512 | -1.15% | 8.5만 |
|---|
| 2025.10.21 | ₩48,319 | ₩48,962 | ₩47,970 | ₩48,560 | +0.50% | 6.7만 |
|---|
| 2025.10.20 | ₩47,273 | ₩48,694 | ₩47,273 | ₩48,667 | +2.95% | 6.4만 |
|---|
| 2025.10.17 | ₩46,911 | ₩47,273 | ₩46,267 | ₩47,085 | +0.37% | 7.8만 |
|---|
| 2025.10.16 | ₩48,466 | ₩48,466 | ₩46,012 | ₩46,468 | -4.12% | 11.7만 |
|---|
| 2025.10.15 | ₩49,874 | ₩49,955 | ₩48,533 | ₩48,708 | -2.34% | 9.3만 |
|---|
| 2025.10.14 | ₩47,407 | ₩49,593 | ₩47,407 | ₩49,325 | +4.05% | 6.1만 |
|---|
| 2025.10.13 | ₩47,836 | ₩47,836 | ₩46,817 | ₩47,621 | -0.45% | 5.9만 |
|---|
| 2025.10.10 | ₩48,051 | ₩49,030 | ₩46,911 | ₩46,937 | -2.32% | 8.7만 |
|---|