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 | ₩73,383 | ₩73,383 | ₩71,814 | ₩71,881 | -2.05% | 6.7만 |
| 2026.10.08 | ₩72,712 | ₩73,638 | ₩72,323 | ₩73,450 | +1.01% | 9만 |
| 2026.10.07 | ₩73,155 | ₩73,517 | ₩72,404 | ₩72,779 | -0.51% | 6.9만 |
| 2026.10.06 | ₩74,228 | ₩74,966 | ₩73,718 | ₩73,946 | -0.38% | 10.2만 |
| 2026.10.05 | ₩74,201 | ₩74,805 | ₩71,747 | ₩74,013 | -0.25% | 13.1만 |
| 2026.10.02 | ₩73,839 | ₩75,382 | ₩73,839 | ₩74,698 | +1.16% | 10.8만 |
| 2026.10.01 | ₩72,551 | ₩73,517 | ₩71,183 | ₩73,437 | +1.22% | 11.2만 |
| 2026.09.30 | ₩72,927 | ₩75,301 | ₩72,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,820 |
| -0.15% |
| 16.1만 |
| 2026.09.29 | ₩74,054 | ₩74,778 | ₩72,645 | ₩73,209 | -1.14% | 9.7만 |
|---|
| 2026.09.28 | ₩75,476 | ₩75,476 | ₩74,000 | ₩74,242 | -1.63% | 10.5만 |
|---|
| 2026.09.25 | ₩75,838 | ₩76,093 | ₩75,180 | ₩75,382 | -0.60% | 10만 |
|---|
| 2026.09.24 | ₩74,832 | ₩75,690 | ₩74,778 | ₩75,516 | +0.91% | 10.4만 |
|---|
| 2026.09.23 | ₩75,060 | ₩75,382 | ₩74,402 | ₩74,496 | -0.75% | 9.3만 |
|---|
| 2026.09.22 | ₩76,025 | ₩76,629 | ₩74,832 | ₩75,060 | -1.27% | 10.5만 |
|---|
| 2026.09.21 | ₩76,589 | ₩77,166 | ₩75,435 | ₩75,569 | -1.33% | 10.6만 |
|---|
| 2026.09.18 | ₩74,926 | ₩76,294 | ₩73,651 | ₩76,012 | +1.45% | 43.7만 |
|---|
| 2026.09.17 | ₩77,152 | ₩77,166 | ₩75,301 | ₩75,476 | -2.17% | 16.1만 |
|---|
| 2026.09.16 | ₩79,459 | ₩79,513 | ₩75,355 | ₩76,951 | -3.16% | 24.5만 |
|---|
| 2026.09.15 | ₩78,856 | ₩79,486 | ₩78,587 | ₩79,285 | +0.54% | 19.2만 |
|---|
| 2026.09.14 | ₩78,145 | ₩79,231 | ₩78,024 | ₩78,628 | +0.62% | 15.4만 |
|---|
| 2026.09.11 | ₩79,070 | ₩79,271 | ₩77,219 | ₩78,400 | -0.85% | 15.1만 |
|---|
| 2026.09.10 | ₩76,991 | ₩78,467 | ₩76,562 | ₩78,359 | +1.78% | 14.2만 |
|---|
| 2026.09.09 | ₩76,388 | ₩77,313 | ₩75,891 | ₩77,045 | +0.86% | 14.6만 |
|---|
| 2026.09.08 | ₩77,796 | ₩77,984 | ₩76,669 | ₩77,058 | -0.95% | 17.2만 |
|---|
| 2026.09.04 | ₩76,562 | ₩77,957 | ₩76,562 | ₩77,689 | +1.47% | 10.1만 |
|---|
| 2026.09.03 | ₩77,273 | ₩77,675 | ₩76,857 | ₩77,259 | -0.02% | 10.9만 |
|---|
| 2026.09.02 | ₩75,489 | ₩77,367 | ₩75,301 | ₩76,830 | +1.78% | 16.3만 |
|---|
| 2026.09.01 | ₩75,972 | ₩76,803 | ₩74,483 | ₩75,315 | -0.87% | 17.6만 |
|---|
| 2026.08.31 | ₩76,656 | ₩76,723 | ₩75,918 | ₩76,079 | -0.75% | 13.7만 |
|---|
| 2026.08.28 | ₩76,951 | ₩77,863 | ₩76,388 | ₩76,629 | -0.42% | 13.3만 |
|---|
| 2026.08.27 | ₩76,213 | ₩76,978 | ₩75,636 | ₩76,924 | +0.93% | 11.5만 |
|---|
| 2026.08.26 | ₩76,388 | ₩76,938 | ₩75,918 | ₩76,629 | +0.32% | 14.2만 |
|---|
| 2026.08.25 | ₩76,951 | ₩77,125 | ₩76,200 | ₩76,334 | -0.80% | 12.1만 |
|---|
| 2026.08.24 | ₩76,347 | ₩77,300 | ₩76,186 | ₩76,723 | +0.49% | 12.8만 |
|---|
| 2026.08.21 | ₩77,031 | ₩77,595 | ₩75,985 | ₩76,227 | -1.04% | 22.8만 |
|---|
| 2026.08.20 | ₩75,663 | ₩77,233 | ₩75,315 | ₩76,723 | +1.40% | 12.4만 |
|---|
| 2026.08.19 | ₩77,407 | ₩77,407 | ₩75,341 | ₩75,784 | -2.10% | 16.1만 |
|---|
| 2026.08.18 | ₩76,669 | ₩77,045 | ₩76,012 | ₩76,911 | +0.31% | 11.9만 |
|---|
| 2026.08.17 | ₩76,924 | ₩77,206 | ₩76,079 | ₩76,186 | -0.96% | 13.6만 |
|---|
| 2026.08.14 | ₩76,562 | ₩77,327 | ₩76,508 | ₩76,924 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩76,549 | ₩77,058 | ₩75,972 | ₩76,455 | -0.12% | 13.3만 |
|---|
| 2026.08.12 | ₩75,100 | ₩76,830 | ₩75,100 | ₩75,851 | +1.00% | 13.4만 |
|---|
| 2026.08.11 | ₩73,745 | ₩75,771 | ₩73,745 | ₩75,100 | +1.84% | 10만 |
|---|
| 2026.08.10 | ₩73,504 | ₩74,604 | ₩73,168 | ₩73,329 | -0.24% | 13.9만 |
|---|
| 2026.08.07 | ₩75,449 | ₩76,267 | ₩73,826 | ₩73,893 | -2.06% | 14.4만 |
|---|
| 2026.08.06 | ₩76,441 | ₩77,715 | ₩75,395 | ₩75,449 | -1.30% | 9.9만 |
|---|
| 2026.08.05 | ₩77,903 | ₩77,957 | ₩76,227 | ₩76,253 | -2.12% | 10.5만 |
|---|
| 2026.08.04 | ₩76,750 | ₩78,400 | ₩76,549 | ₩77,447 | +0.91% | 10만 |
|---|
| 2026.08.03 | ₩77,286 | ₩77,689 | ₩75,811 | ₩76,763 | -0.68% | 12.6만 |
|---|
| 2026.07.31 | ₩75,757 | ₩76,723 | ₩75,288 | ₩76,428 | +0.89% | 11.3만 |
|---|
| 2026.07.30 | ₩75,502 | ₩76,280 | ₩74,966 | ₩75,864 | +0.48% | 8만 |
|---|
| 2026.07.29 | ₩77,568 | ₩78,051 | ₩74,845 | ₩75,100 | -3.18% | 11.9만 |
|---|
| 2026.07.28 | ₩77,648 | ₩79,110 | ₩77,407 | ₩77,501 | -0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩77,380 | ₩77,702 | ₩76,441 | ₩77,005 | -0.49% | 14.3만 |
|---|
| 2026.07.24 | ₩75,945 | ₩77,622 | ₩75,113 | ₩76,924 | +1.29% | 11만 |
|---|
| 2026.07.23 | ₩74,161 | ₩75,784 | ₩73,638 | ₩75,717 | +2.10% | 14.2만 |
|---|
| 2026.07.22 | ₩74,429 | ₩75,274 | ₩70,928 | ₩75,033 | +0.81% | 16.3만 |
|---|
| 2026.07.21 | ₩74,121 | ₩74,939 | ₩73,142 | ₩74,711 | +0.80% | 14.7만 |
|---|
| 2026.07.20 | ₩73,678 | ₩74,979 | ₩72,833 | ₩74,362 | +0.93% | 13.6만 |
|---|
| 2026.07.17 | ₩73,866 | ₩74,215 | ₩72,619 | ₩73,665 | -0.27% | 14.6만 |
|---|
| 2026.07.16 | ₩73,531 | ₩75,207 | ₩73,437 | ₩74,362 | +1.13% | 11만 |
|---|
| 2026.07.15 | ₩73,101 | ₩74,188 | ₩68,434 | ₩73,531 | +0.59% | 10.7만 |
|---|
| 2026.07.14 | ₩73,557 | ₩74,067 | ₩73,075 | ₩73,222 | -0.46% | 9.1만 |
|---|
| 2026.07.13 | ₩73,101 | ₩73,785 | ₩72,779 | ₩73,343 | +0.33% | 7.7만 |
|---|
| 2026.07.10 | ₩72,847 | ₩73,638 | ₩72,619 | ₩73,075 | +0.31% | 5.9만 |
|---|
| 2026.07.09 | ₩71,613 | ₩73,383 | ₩71,613 | ₩73,048 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩73,316 | ₩73,531 | ₩71,693 | ₩71,693 | -2.21% | 9.4만 |
|---|
| 2026.07.07 | ₩73,718 | ₩74,496 | ₩73,222 | ₩73,383 | -0.45% | 8.8만 |
|---|
| 2026.07.06 | ₩73,209 | ₩73,853 | ₩72,659 | ₩73,732 | +0.71% | 7.7만 |
|---|
| 2026.07.02 | ₩75,167 | ₩76,012 | ₩73,008 | ₩73,155 | -2.68% | 8.2만 |
|---|
| 2026.07.01 | ₩73,705 | ₩75,315 | ₩73,356 | ₩74,765 | +1.44% | 13.7만 |
|---|
| 2026.06.30 | ₩72,847 | ₩73,732 | ₩72,189 | ₩73,651 | +1.10% | 9만 |
|---|
| 2026.06.29 | ₩72,900 | ₩73,155 | ₩71,908 | ₩72,699 | -0.28% | 11.7만 |
|---|
| 2026.06.26 | ₩72,779 | ₩73,571 | ₩72,404 | ₩73,316 | +0.74% | 28.3만 |
|---|
| 2026.06.25 | ₩72,243 | ₩73,236 | ₩72,203 | ₩72,779 | +0.74% | 9만 |
|---|
| 2026.06.24 | ₩72,176 | ₩72,793 | ₩71,841 | ₩72,283 | +0.15% | 17.3만 |
|---|
| 2026.06.23 | ₩70,848 | ₩72,310 | ₩70,848 | ₩71,854 | +1.42% | 11.4만 |
|---|
| 2026.06.22 | ₩70,083 | ₩71,666 | ₩69,936 | ₩70,848 | +1.09% | 11.7만 |
|---|
| 2026.06.18 | ₩70,285 | ₩70,526 | ₩69,440 | ₩70,070 | -0.31% | 23.4만 |
|---|
| 2026.06.17 | ₩70,700 | ₩71,800 | ₩68,876 | ₩69,305 | -1.97% | 15.2만 |
|---|
| 2026.06.16 | ₩71,411 | ₩72,833 | ₩70,593 | ₩70,808 | -0.85% | 22.8만 |
|---|
| 2026.06.15 | ₩74,174 | ₩74,174 | ₩71,036 | ₩71,156 | -4.07% | 16.6만 |
|---|
| 2026.06.12 | ₩74,027 | ₩74,577 | ₩73,906 | ₩74,107 | +0.11% | 14만 |
|---|
| 2026.06.11 | ₩73,866 | ₩74,309 | ₩72,847 | ₩73,625 | -0.33% | 15만 |
|---|
| 2026.06.10 | ₩72,686 | ₩73,772 | ₩72,592 | ₩73,356 | +0.92% | 12.4만 |
|---|
| 2026.06.09 | ₩71,626 | ₩73,075 | ₩71,626 | ₩72,323 | +0.97% | 13.5만 |
|---|
| 2026.06.08 | ₩71,036 | ₩71,961 | ₩70,633 | ₩71,344 | +0.43% | 13.5만 |
|---|
| 2026.06.05 | ₩70,231 | ₩71,063 | ₩70,231 | ₩70,459 | +0.32% | 13.4만 |
|---|
| 2026.06.04 | ₩68,930 | ₩70,902 | ₩68,809 | ₩70,633 | +2.47% | 12.2만 |
|---|
| 2026.06.03 | ₩69,466 | ₩69,721 | ₩68,031 | ₩68,125 | -1.93% | 14.1만 |
|---|
| 2026.06.02 | ₩68,018 | ₩70,083 | ₩68,018 | ₩69,842 | +2.68% | 12.1만 |
|---|
| 2026.06.01 | ₩68,957 | ₩68,997 | ₩67,683 | ₩68,367 | -0.86% | 18만 |
|---|
| 2026.05.29 | ₩68,890 | ₩69,654 | ₩68,890 | ₩69,493 | +0.88% | 10.9만 |
|---|
| 2026.05.28 | ₩67,830 | ₩69,051 | ₩67,830 | ₩68,890 | +1.56% | 10.2만 |
|---|
| 2026.05.27 | ₩68,903 | ₩70,003 | ₩67,750 | ₩68,139 | -1.11% | 10.3만 |
|---|
| 2026.05.26 | ₩67,562 | ₩68,984 | ₩67,562 | ₩68,903 | +1.99% | 11.4만 |
|---|
| 2026.05.22 | ₩67,924 | ₩68,501 | ₩67,347 | ₩67,414 | -0.75% | 9만 |
|---|
| 2026.05.21 | ₩66,864 | ₩67,857 | ₩66,408 | ₩67,656 | +1.18% | 11.3만 |
|---|
| 2026.05.20 | ₩65,979 | ₩67,548 | ₩65,979 | ₩67,441 | +2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩65,805 | ₩66,475 | ₩65,657 | ₩66,140 | +0.51% | 7.5만 |
|---|
| 2026.05.18 | ₩65,000 | ₩66,341 | ₩65,000 | ₩66,140 | +1.75% | 7.4만 |
|---|
| 2026.05.15 | ₩65,711 | ₩66,073 | ₩64,772 | ₩64,893 | -1.25% | 12.4만 |
|---|
| 2026.05.14 | ₩65,201 | ₩66,086 | ₩65,201 | ₩65,778 | +0.88% | 8.1만 |
|---|
| 2026.05.13 | ₩64,973 | ₩65,577 | ₩64,463 | ₩64,933 | -0.06% | 10.2만 |
|---|
| 2026.05.12 | ₩64,919 | ₩65,684 | ₩64,101 | ₩65,416 | +0.76% | 11.9만 |
|---|
| 2026.05.11 | ₩65,778 | ₩65,778 | ₩64,906 | ₩65,067 | -1.08% | 7.8만 |
|---|
| 2026.05.08 | ₩64,852 | ₩66,006 | ₩64,852 | ₩65,805 | +1.47% | 5.6만 |
|---|
| 2026.05.07 | ₩65,282 | ₩65,872 | ₩64,597 | ₩64,960 | -0.49% | 9.5만 |
|---|
| 2026.05.06 | ₩64,584 | ₩65,402 | ₩64,584 | ₩65,214 | +0.98% | 8.2만 |
|---|
| 2026.05.05 | ₩63,779 | ₩65,335 | ₩63,779 | ₩64,490 | +1.11% | 5.2만 |
|---|
| 2026.05.04 | ₩64,034 | ₩64,986 | ₩63,498 | ₩63,752 | -0.44% | 7.4만 |
|---|
| 2026.05.01 | ₩63,860 | ₩64,866 | ₩63,457 | ₩64,463 | +0.95% | 8.4만 |
|---|
| 2026.04.30 | ₩62,317 | ₩64,356 | ₩62,116 | ₩63,846 | +2.45% | 8.1만 |
|---|
| 2026.04.29 | ₩63,444 | ₩63,820 | ₩62,746 | ₩62,814 | -0.99% | 9.4만 |
|---|
| 2026.04.28 | ₩63,216 | ₩64,356 | ₩61,298 | ₩63,900 | +1.08% | 10.4만 |
|---|
| 2026.04.27 | ₩61,740 | ₩63,256 | ₩60,802 | ₩63,028 | +2.09% | 8만 |
|---|
| 2026.04.24 | ₩62,089 | ₩62,317 | ₩61,606 | ₩61,901 | -0.30% | 7.5만 |
|---|
| 2026.04.23 | ₩60,681 | ₩62,438 | ₩60,292 | ₩62,344 | +2.74% | 7.4만 |
|---|
| 2026.04.22 | ₩62,076 | ₩62,814 | ₩59,393 | ₩60,439 | -2.64% | 11.5만 |
|---|
| 2026.04.21 | ₩62,384 | ₩62,787 | ₩61,821 | ₩62,103 | -0.45% | 10.8만 |
|---|
| 2026.04.20 | ₩62,170 | ₩62,720 | ₩61,821 | ₩62,518 | +0.56% | 8.4만 |
|---|
| 2026.04.17 | ₩62,009 | ₩63,511 | ₩61,928 | ₩62,210 | +0.32% | 9.2만 |
|---|
| 2026.04.16 | ₩61,861 | ₩61,982 | ₩61,191 | ₩61,338 | -0.85% | 6.3만 |
|---|
| 2026.04.15 | ₩62,505 | ₩62,921 | ₩61,553 | ₩61,955 | -0.88% | 7.5만 |
|---|
| 2026.04.14 | ₩62,773 | ₩62,907 | ₩61,942 | ₩62,599 | -0.28% | 9.2만 |
|---|
| 2026.04.13 | ₩62,264 | ₩63,122 | ₩61,767 | ₩62,881 | +0.99% | 11.2만 |
|---|
| 2026.04.10 | ₩62,760 | ₩63,323 | ₩61,794 | ₩62,264 | -0.79% | 6.1만 |
|---|
| 2026.04.09 | ₩61,526 | ₩63,082 | ₩61,526 | ₩62,800 | +2.07% | 11.4만 |
|---|
| 2026.04.08 | ₩61,861 | ₩62,492 | ₩61,580 | ₩61,969 | +0.17% | 12.9만 |
|---|
| 2026.04.07 | ₩60,091 | ₩60,895 | ₩59,447 | ₩60,721 | +1.05% | 9.6만 |
|---|
| 2026.04.06 | ₩59,447 | ₩60,171 | ₩59,246 | ₩60,131 | +1.15% | 8.4만 |
|---|
| 2026.04.02 | ₩58,508 | ₩59,769 | ₩58,186 | ₩59,715 | +2.06% | 12.2만 |
|---|
| 2026.04.01 | ₩58,723 | ₩60,144 | ₩58,723 | ₩59,098 | +0.64% | 9.6만 |
|---|
| 2026.03.31 | ₩58,535 | ₩59,044 | ₩57,998 | ₩58,723 | +0.32% | 11.2만 |
|---|
| 2026.03.30 | ₩57,904 | ₩58,132 | ₩57,073 | ₩57,851 | -0.09% | 10만 |
|---|
| 2026.03.27 | ₩57,891 | ₩58,092 | ₩57,261 | ₩57,341 | -0.95% | 9만 |
|---|
| 2026.03.26 | ₩57,529 | ₩58,334 | ₩57,287 | ₩58,186 | +1.14% | 6.7만 |
|---|
| 2026.03.25 | ₩58,521 | ₩58,803 | ₩57,636 | ₩57,904 | -1.05% | 12.4만 |
|---|
| 2026.03.24 | ₩57,596 | ₩58,682 | ₩56,872 | ₩58,213 | +1.07% | 12.5만 |
|---|
| 2026.03.23 | ₩58,562 | ₩59,246 | ₩57,810 | ₩57,931 | -1.08% | 17.1만 |
|---|
| 2026.03.20 | ₩57,743 | ₩58,173 | ₩56,657 | ₩57,220 | -0.91% | 48.4만 |
|---|
| 2026.03.19 | ₩56,804 | ₩58,092 | ₩56,120 | ₩57,743 | +1.65% | 17.4만 |
|---|
| 2026.03.18 | ₩57,140 | ₩57,234 | ₩56,416 | ₩56,724 | -0.73% | 17.8만 |
|---|
| 2026.03.17 | ₩59,085 | ₩59,983 | ₩56,898 | ₩57,086 | -3.38% | 14.4만 |
|---|
| 2026.03.16 | ₩59,179 | ₩60,466 | ₩58,280 | ₩58,360 | -1.38% | 14.6만 |
|---|
| 2026.03.13 | ₩58,857 | ₩59,447 | ₩57,770 | ₩58,951 | +0.16% | 13만 |
|---|
| 2026.03.12 | ₩56,657 | ₩58,280 | ₩56,402 | ₩58,240 | +2.79% | 12.3만 |
|---|
| 2026.03.11 | ₩58,615 | ₩58,615 | ₩57,421 | ₩57,743 | -1.49% | 13.7만 |
|---|
| 2026.03.10 | ₩58,441 | ₩60,037 | ₩58,441 | ₩58,790 | +0.60% | 16.7만 |
|---|
| 2026.03.09 | ₩57,985 | ₩59,313 | ₩57,153 | ₩58,763 | +1.34% | 17.2만 |
|---|
| 2026.03.06 | ₩57,435 | ₩58,790 | ₩56,657 | ₩58,790 | +2.36% | 15.4만 |
|---|
| 2026.03.05 | ₩59,447 | ₩59,943 | ₩58,642 | ₩59,098 | -0.59% | 13.1만 |
|---|
| 2026.03.04 | ₩59,702 | ₩60,118 | ₩59,071 | ₩59,809 | +0.18% | 8.2만 |
|---|
| 2026.03.03 | ₩58,267 | ₩59,407 | ₩57,958 | ₩59,138 | +1.50% | 13.6만 |
|---|
| 2026.03.02 | ₩57,717 | ₩59,863 | ₩57,314 | ₩59,125 | +2.44% | 15.5만 |
|---|
| 2026.02.27 | ₩59,675 | ₩60,037 | ₩57,623 | ₩58,173 | -2.52% | 14.1만 |
|---|
| 2026.02.26 | ₩60,399 | ₩61,191 | ₩59,930 | ₩60,185 | -0.36% | 14.8만 |
|---|
| 2026.02.25 | ₩60,050 | ₩60,895 | ₩59,782 | ₩60,399 | +0.58% | 12.8만 |
|---|
| 2026.02.24 | ₩59,487 | ₩60,654 | ₩59,044 | ₩59,608 | +0.20% | 15.8만 |
|---|
| 2026.02.23 | ₩60,895 | ₩61,338 | ₩58,132 | ₩59,594 | -2.14% | 14.4만 |
|---|
| 2026.02.20 | ₩61,137 | ₩61,740 | ₩60,600 | ₩61,432 | +0.48% | 29.1만 |
|---|
| 2026.02.19 | ₩60,506 | ₩61,647 | ₩60,399 | ₩61,137 | +1.04% | 9.5만 |
|---|
| 2026.02.18 | ₩61,553 | ₩62,586 | ₩60,882 | ₩61,003 | -0.89% | 11.4만 |
|---|
| 2026.02.17 | ₩61,526 | ₩62,358 | ₩61,526 | ₩61,633 | +0.17% | 7.1만 |
|---|
| 2026.02.13 | ₩60,788 | ₩61,647 | ₩60,185 | ₩61,325 | +0.88% | 8.3만 |
|---|
| 2026.02.12 | ₩60,882 | ₩61,164 | ₩59,889 | ₩60,748 | -0.22% | 10.1만 |
|---|
| 2026.02.11 | ₩61,083 | ₩61,150 | ₩60,024 | ₩60,386 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩61,258 | ₩61,969 | ₩60,346 | ₩60,654 | -0.99% | 12.3만 |
|---|
| 2026.02.09 | ₩61,794 | ₩62,290 | ₩60,278 | ₩61,030 | -1.24% | 14.2만 |
|---|
| 2026.02.06 | ₩62,760 | ₩63,203 | ₩61,794 | ₩61,794 | -1.54% | 13.2만 |
|---|
| 2026.02.05 | ₩61,271 | ₩62,223 | ₩61,056 | ₩61,995 | +1.18% | 12만 |
|---|
| 2026.02.04 | ₩61,311 | ₩62,223 | ₩60,815 | ₩61,271 | -0.07% | 16.4만 |
|---|
| 2026.02.03 | ₩59,997 | ₩61,553 | ₩58,642 | ₩60,828 | +1.39% | 16.3만 |
|---|
| 2026.02.02 | ₩58,253 | ₩60,547 | ₩58,253 | ₩59,889 | +2.81% | 15.3만 |
|---|
| 2026.01.30 | ₩57,381 | ₩58,387 | ₩57,059 | ₩58,213 | +1.45% | 10.4만 |
|---|
| 2026.01.29 | ₩57,180 | ₩58,427 | ₩56,872 | ₩57,878 | +1.22% | 9.8만 |
|---|
| 2026.01.28 | ₩56,804 | ₩57,314 | ₩56,442 | ₩56,751 | -0.09% | 9.5만 |
|---|
| 2026.01.27 | ₩56,845 | ₩57,435 | ₩56,483 | ₩56,737 | -0.19% | 5.7만 |
|---|
| 2026.01.26 | ₩57,287 | ₩57,784 | ₩56,067 | ₩57,019 | -0.47% | 9.6만 |
|---|
| 2026.01.23 | ₩60,815 | ₩61,271 | ₩56,697 | ₩57,529 | -5.40% | 14.7만 |
|---|
| 2026.01.22 | ₩61,378 | ₩64,986 | ₩60,788 | ₩61,110 | -0.44% | 10.5만 |
|---|
| 2026.01.21 | ₩57,810 | ₩61,097 | ₩57,810 | ₩61,070 | +5.64% | 12.8만 |
|---|
| 2026.01.20 | ₩57,502 | ₩58,387 | ₩56,831 | ₩57,328 | -0.30% | 7.2만 |
|---|
| 2026.01.16 | ₩58,763 | ₩59,044 | ₩58,226 | ₩58,280 | -0.82% | 5.6만 |
|---|
| 2026.01.15 | ₩57,475 | ₩59,018 | ₩57,475 | ₩58,830 | +2.36% | 7.6만 |
|---|
| 2026.01.14 | ₩56,764 | ₩57,462 | ₩56,711 | ₩57,462 | +1.23% | 5.5만 |
|---|
| 2026.01.13 | ₩55,879 | ₩57,234 | ₩55,503 | ₩56,925 | +1.87% | 8.3만 |
|---|
| 2026.01.12 | ₩55,611 | ₩56,389 | ₩55,316 | ₩55,825 | +0.39% | 5.2만 |
|---|
| 2026.01.09 | ₩56,751 | ₩56,872 | ₩55,772 | ₩55,919 | -1.47% | 6.5만 |
|---|
| 2026.01.08 | ₩54,645 | ₩57,073 | ₩54,645 | ₩56,617 | +3.61% | 7.5만 |
|---|
| 2026.01.07 | ₩55,396 | ₩55,611 | ₩54,323 | ₩54,980 | -0.75% | 6.9만 |
|---|
| 2026.01.06 | ₩55,396 | ₩55,651 | ₩54,940 | ₩55,570 | +0.31% | 9.2만 |
|---|
| 2026.01.05 | ₩55,369 | ₩56,362 | ₩55,007 | ₩55,691 | +0.58% | 12.7만 |
|---|
| 2026.01.02 | ₩55,316 | ₩56,027 | ₩54,095 | ₩55,369 | +0.10% | 11.3만 |
|---|
| 2025.12.31 | ₩56,255 | ₩56,885 | ₩55,369 | ₩55,436 | -1.45% | 5.9만 |
|---|
| 2025.12.30 | ₩56,912 | ₩57,086 | ₩55,973 | ₩56,013 | -1.58% | 7.4만 |
|---|
| 2025.12.29 | ₩57,059 | ₩57,180 | ₩56,147 | ₩56,979 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩57,489 | ₩57,636 | ₩56,576 | ₩57,100 | -0.68% | 8.6만 |
|---|
| 2025.12.24 | ₩57,100 | ₩57,556 | ₩56,925 | ₩57,475 | +0.66% | 7.3만 |
|---|
| 2025.12.23 | ₩57,609 | ₩58,293 | ₩56,979 | ₩57,073 | -0.93% | 10.2만 |
|---|
| 2025.12.22 | ₩58,454 | ₩59,688 | ₩57,663 | ₩57,837 | -1.06% | 10.4만 |
|---|
| 2025.12.19 | ₩57,837 | ₩58,320 | ₩56,724 | ₩58,079 | +0.42% | 49.8만 |
|---|
| 2025.12.18 | ₩57,542 | ₩58,709 | ₩57,515 | ₩58,038 | +0.86% | 9.1만 |
|---|
| 2025.12.17 | ₩57,421 | ₩57,998 | ₩56,670 | ₩57,301 | -0.21% | 15.1만 |
|---|
| 2025.12.16 | ₩59,755 | ₩59,943 | ₩57,287 | ₩57,314 | -4.09% | 17.5만 |
|---|
| 2025.12.15 | ₩59,809 | ₩60,372 | ₩59,192 | ₩59,608 | -0.34% | 11.3만 |
|---|
| 2025.12.12 | ₩60,171 | ₩60,574 | ₩59,272 | ₩59,527 | -1.07% | 10.7만 |
|---|
| 2025.12.11 | ₩59,916 | ₩60,721 | ₩59,742 | ₩60,158 | +0.40% | 10.2만 |
|---|
| 2025.12.10 | ₩58,454 | ₩60,533 | ₩58,454 | ₩60,037 | +2.71% | 15.3만 |
|---|
| 2025.12.09 | ₩57,596 | ₩58,521 | ₩57,059 | ₩58,454 | +1.49% | 9.6만 |
|---|
| 2025.12.08 | ₩57,140 | ₩57,690 | ₩56,778 | ₩57,368 | +0.40% | 9.7만 |
|---|
| 2025.12.05 | ₩57,810 | ₩58,374 | ₩56,858 | ₩57,086 | -1.25% | 9.4만 |
|---|
| 2025.12.04 | ₩58,253 | ₩58,884 | ₩57,006 | ₩58,562 | +0.53% | 10.4만 |
|---|
| 2025.12.03 | ₩57,810 | ₩58,964 | ₩57,636 | ₩58,669 | +1.48% | 11.6만 |
|---|
| 2025.12.02 | ₩57,408 | ₩58,038 | ₩57,408 | ₩57,623 | +0.37% | 5.5만 |
|---|
| 2025.12.01 | ₩55,329 | ₩57,837 | ₩55,329 | ₩57,395 | +3.73% | 10만 |
|---|
| 2025.11.28 | ₩56,590 | ₩56,764 | ₩56,255 | ₩56,509 | -0.14% | 6만 |
|---|
| 2025.11.26 | ₩56,684 | ₩57,864 | ₩56,496 | ₩56,630 | -0.09% | 18.3만 |
|---|
| 2025.11.25 | ₩56,228 | ₩57,650 | ₩56,228 | ₩57,073 | +1.50% | 12.4만 |
|---|
| 2025.11.24 | ₩55,718 | ₩56,483 | ₩55,557 | ₩55,892 | +0.31% | 12.3만 |
|---|
| 2025.11.21 | ₩53,773 | ₩56,000 | ₩53,250 | ₩55,718 | +3.62% | 12.5만 |
|---|
| 2025.11.20 | ₩53,813 | ₩54,350 | ₩53,626 | ₩53,773 | -0.07% | 9.3만 |
|---|
| 2025.11.19 | ₩52,485 | ₩53,465 | ₩52,392 | ₩53,250 | +1.46% | 13.7만 |
|---|
| 2025.11.18 | ₩52,016 | ₩53,183 | ₩51,842 | ₩52,660 | +1.24% | 12.8만 |
|---|
| 2025.11.17 | ₩53,639 | ₩53,988 | ₩51,775 | ₩51,976 | -3.10% | 12.4만 |
|---|
| 2025.11.14 | ₩53,210 | ₩53,907 | ₩52,713 | ₩53,787 | +1.08% | 9.1만 |
|---|
| 2025.11.13 | ₩53,304 | ₩53,813 | ₩52,807 | ₩53,398 | +0.18% | 11.1만 |
|---|
| 2025.11.12 | ₩53,746 | ₩54,484 | ₩53,304 | ₩53,384 | -0.67% | 12.3만 |
|---|
| 2025.11.11 | ₩53,076 | ₩54,068 | ₩52,539 | ₩53,800 | +1.36% | 7.6만 |
|---|
| 2025.11.10 | ₩52,700 | ₩53,330 | ₩50,514 | ₩52,928 | +0.43% | 8.6만 |
|---|
| 2025.11.07 | ₩52,016 | ₩52,539 | ₩51,614 | ₩52,459 | +0.85% | 6.2만 |
|---|
| 2025.11.06 | ₩52,204 | ₩52,351 | ₩51,707 | ₩52,016 | -0.36% | 7.6만 |
|---|
| 2025.11.05 | ₩51,560 | ₩52,579 | ₩51,332 | ₩52,244 | +1.33% | 8.8만 |
|---|
| 2025.11.04 | ₩51,023 | ₩51,949 | ₩50,983 | ₩51,412 | +0.76% | 13.6만 |
|---|
| 2025.11.03 | ₩50,380 | ₩51,412 | ₩49,615 | ₩51,412 | +2.05% | 11.2만 |
|---|
| 2025.10.31 | ₩50,406 | ₩50,889 | ₩49,535 | ₩50,581 | +0.35% | 11.2만 |
|---|
| 2025.10.30 | ₩50,299 | ₩51,211 | ₩50,138 | ₩50,487 | +0.37% | 10.7만 |
|---|
| 2025.10.29 | ₩50,956 | ₩52,029 | ₩50,098 | ₩50,500 | -0.89% | 9.2만 |
|---|
| 2025.10.28 | ₩50,661 | ₩51,466 | ₩50,393 | ₩51,292 | +1.24% | 8.2만 |
|---|
| 2025.10.27 | ₩50,581 | ₩51,426 | ₩50,366 | ₩50,997 | +0.82% | 7.1만 |
|---|
| 2025.10.24 | ₩50,058 | ₩51,332 | ₩50,058 | ₩50,554 | +0.99% | 8.4만 |
|---|
| 2025.10.23 | ₩49,374 | ₩51,372 | ₩48,958 | ₩49,521 | +0.30% | 11.9만 |
|---|
| 2025.10.22 | ₩50,098 | ₩50,567 | ₩48,824 | ₩49,521 | -1.15% | 8.5만 |
|---|
| 2025.10.21 | ₩48,327 | ₩48,971 | ₩47,979 | ₩48,569 | +0.50% | 6.7만 |
|---|
| 2025.10.20 | ₩47,281 | ₩48,703 | ₩47,281 | ₩48,676 | +2.95% | 6.4만 |
|---|
| 2025.10.17 | ₩46,919 | ₩47,281 | ₩46,275 | ₩47,093 | +0.37% | 7.8만 |
|---|
| 2025.10.16 | ₩48,475 | ₩48,475 | ₩46,020 | ₩46,476 | -4.12% | 11.7만 |
|---|
| 2025.10.15 | ₩49,883 | ₩49,964 | ₩48,542 | ₩48,716 | -2.34% | 9.3만 |
|---|
| 2025.10.14 | ₩47,415 | ₩49,602 | ₩47,415 | ₩49,333 | +4.05% | 6.1만 |
|---|
| 2025.10.13 | ₩47,845 | ₩47,845 | ₩46,825 | ₩47,630 | -0.45% | 5.9만 |
|---|
| 2025.10.10 | ₩48,059 | ₩49,038 | ₩46,919 | ₩46,946 | -2.32% | 8.7만 |
|---|