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 | ₩73,374 | ₩73,374 | ₩71,805 | ₩71,872 | -2.05% | 6.7만 |
| 2026.10.08 | ₩72,703 | ₩73,629 | ₩72,314 | ₩73,441 | +1.01% | 9만 |
| 2026.10.07 | ₩73,146 | ₩73,508 | ₩72,395 | ₩72,770 | -0.51% | 6.9만 |
| 2026.10.06 | ₩74,219 | ₩74,956 | ₩73,709 | ₩73,937 | -0.38% | 10.2만 |
| 2026.10.05 | ₩74,192 | ₩74,795 | ₩71,738 | ₩74,004 | -0.25% | 13.1만 |
| 2026.10.02 | ₩73,830 | ₩75,372 | ₩73,830 | ₩74,688 | +1.16% | 10.8만 |
| 2026.10.01 | ₩72,542 | ₩73,508 | ₩71,174 | ₩73,427 | +1.22% | 11.2만 |
| 2026.09.30 | ₩72,918 | ₩75,292 | ₩72,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,810 |
| -0.15% |
| 16.1만 |
| 2026.09.29 | ₩74,044 | ₩74,769 | ₩72,636 | ₩73,199 | -1.14% | 9.7만 |
|---|
| 2026.09.28 | ₩75,466 | ₩75,466 | ₩73,991 | ₩74,232 | -1.63% | 10.5만 |
|---|
| 2026.09.25 | ₩75,828 | ₩76,083 | ₩75,171 | ₩75,372 | -0.60% | 10만 |
|---|
| 2026.09.24 | ₩74,822 | ₩75,681 | ₩74,769 | ₩75,506 | +0.91% | 10.4만 |
|---|
| 2026.09.23 | ₩75,050 | ₩75,372 | ₩74,393 | ₩74,487 | -0.75% | 9.3만 |
|---|
| 2026.09.22 | ₩76,016 | ₩76,619 | ₩74,822 | ₩75,050 | -1.27% | 10.5만 |
|---|
| 2026.09.21 | ₩76,579 | ₩77,156 | ₩75,426 | ₩75,560 | -1.33% | 10.6만 |
|---|
| 2026.09.18 | ₩74,916 | ₩76,284 | ₩73,642 | ₩76,002 | +1.45% | 43.7만 |
|---|
| 2026.09.17 | ₩77,142 | ₩77,156 | ₩75,292 | ₩75,466 | -2.17% | 16.1만 |
|---|
| 2026.09.16 | ₩79,449 | ₩79,503 | ₩75,345 | ₩76,941 | -3.16% | 24.5만 |
|---|
| 2026.09.15 | ₩78,846 | ₩79,476 | ₩78,577 | ₩79,275 | +0.54% | 19.2만 |
|---|
| 2026.09.14 | ₩78,135 | ₩79,221 | ₩78,014 | ₩78,618 | +0.62% | 15.4만 |
|---|
| 2026.09.11 | ₩79,060 | ₩79,261 | ₩77,209 | ₩78,390 | -0.85% | 15.1만 |
|---|
| 2026.09.10 | ₩76,981 | ₩78,457 | ₩76,552 | ₩78,349 | +1.78% | 14.2만 |
|---|
| 2026.09.09 | ₩76,378 | ₩77,303 | ₩75,882 | ₩77,035 | +0.86% | 14.6만 |
|---|
| 2026.09.08 | ₩77,786 | ₩77,974 | ₩76,660 | ₩77,048 | -0.95% | 17.2만 |
|---|
| 2026.09.04 | ₩76,552 | ₩77,947 | ₩76,552 | ₩77,679 | +1.47% | 10.1만 |
|---|
| 2026.09.03 | ₩77,263 | ₩77,665 | ₩76,847 | ₩77,250 | -0.02% | 10.9만 |
|---|
| 2026.09.02 | ₩75,479 | ₩77,357 | ₩75,292 | ₩76,820 | +1.78% | 16.3만 |
|---|
| 2026.09.01 | ₩75,962 | ₩76,794 | ₩74,474 | ₩75,305 | -0.87% | 17.6만 |
|---|
| 2026.08.31 | ₩76,646 | ₩76,713 | ₩75,909 | ₩76,069 | -0.75% | 13.7만 |
|---|
| 2026.08.28 | ₩76,941 | ₩77,853 | ₩76,378 | ₩76,619 | -0.42% | 13.3만 |
|---|
| 2026.08.27 | ₩76,204 | ₩76,968 | ₩75,627 | ₩76,914 | +0.93% | 11.5만 |
|---|
| 2026.08.26 | ₩76,378 | ₩76,928 | ₩75,909 | ₩76,619 | +0.32% | 14.2만 |
|---|
| 2026.08.25 | ₩76,941 | ₩77,116 | ₩76,190 | ₩76,324 | -0.80% | 12.1만 |
|---|
| 2026.08.24 | ₩76,338 | ₩77,290 | ₩76,177 | ₩76,713 | +0.49% | 12.8만 |
|---|
| 2026.08.21 | ₩77,022 | ₩77,585 | ₩75,976 | ₩76,217 | -1.04% | 22.8만 |
|---|
| 2026.08.20 | ₩75,654 | ₩77,223 | ₩75,305 | ₩76,713 | +1.40% | 12.4만 |
|---|
| 2026.08.19 | ₩77,397 | ₩77,397 | ₩75,332 | ₩75,774 | -2.10% | 16.1만 |
|---|
| 2026.08.18 | ₩76,660 | ₩77,035 | ₩76,002 | ₩76,901 | +0.31% | 11.9만 |
|---|
| 2026.08.17 | ₩76,914 | ₩77,196 | ₩76,069 | ₩76,177 | -0.96% | 13.6만 |
|---|
| 2026.08.14 | ₩76,552 | ₩77,317 | ₩76,499 | ₩76,914 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩76,539 | ₩77,048 | ₩75,962 | ₩76,445 | -0.12% | 13.3만 |
|---|
| 2026.08.12 | ₩75,090 | ₩76,820 | ₩75,090 | ₩75,841 | +1.00% | 13.4만 |
|---|
| 2026.08.11 | ₩73,736 | ₩75,761 | ₩73,736 | ₩75,090 | +1.84% | 10만 |
|---|
| 2026.08.10 | ₩73,494 | ₩74,594 | ₩73,159 | ₩73,320 | -0.24% | 13.9만 |
|---|
| 2026.08.07 | ₩75,439 | ₩76,257 | ₩73,816 | ₩73,883 | -2.06% | 14.4만 |
|---|
| 2026.08.06 | ₩76,432 | ₩77,706 | ₩75,385 | ₩75,439 | -1.30% | 9.9만 |
|---|
| 2026.08.05 | ₩77,893 | ₩77,947 | ₩76,217 | ₩76,244 | -2.12% | 10.5만 |
|---|
| 2026.08.04 | ₩76,740 | ₩78,390 | ₩76,539 | ₩77,437 | +0.91% | 10만 |
|---|
| 2026.08.03 | ₩77,276 | ₩77,679 | ₩75,801 | ₩76,753 | -0.68% | 12.6만 |
|---|
| 2026.07.31 | ₩75,748 | ₩76,713 | ₩75,278 | ₩76,418 | +0.89% | 11.3만 |
|---|
| 2026.07.30 | ₩75,493 | ₩76,271 | ₩74,956 | ₩75,855 | +0.48% | 8만 |
|---|
| 2026.07.29 | ₩77,558 | ₩78,041 | ₩74,836 | ₩75,090 | -3.18% | 11.9만 |
|---|
| 2026.07.28 | ₩77,639 | ₩79,100 | ₩77,397 | ₩77,491 | -0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩77,370 | ₩77,692 | ₩76,432 | ₩76,995 | -0.49% | 14.3만 |
|---|
| 2026.07.24 | ₩75,935 | ₩77,612 | ₩75,104 | ₩76,914 | +1.29% | 11만 |
|---|
| 2026.07.23 | ₩74,152 | ₩75,774 | ₩73,629 | ₩75,707 | +2.10% | 14.2만 |
|---|
| 2026.07.22 | ₩74,420 | ₩75,265 | ₩70,919 | ₩75,023 | +0.81% | 16.3만 |
|---|
| 2026.07.21 | ₩74,111 | ₩74,929 | ₩73,132 | ₩74,701 | +0.80% | 14.7만 |
|---|
| 2026.07.20 | ₩73,669 | ₩74,970 | ₩72,824 | ₩74,353 | +0.93% | 13.6만 |
|---|
| 2026.07.17 | ₩73,857 | ₩74,205 | ₩72,609 | ₩73,655 | -0.27% | 14.6만 |
|---|
| 2026.07.16 | ₩73,521 | ₩75,198 | ₩73,427 | ₩74,353 | +1.13% | 11만 |
|---|
| 2026.07.15 | ₩73,092 | ₩74,178 | ₩68,425 | ₩73,521 | +0.59% | 10.7만 |
|---|
| 2026.07.14 | ₩73,548 | ₩74,058 | ₩73,065 | ₩73,213 | -0.46% | 9.1만 |
|---|
| 2026.07.13 | ₩73,092 | ₩73,776 | ₩72,770 | ₩73,334 | +0.33% | 7.7만 |
|---|
| 2026.07.10 | ₩72,837 | ₩73,629 | ₩72,609 | ₩73,065 | +0.31% | 5.9만 |
|---|
| 2026.07.09 | ₩71,603 | ₩73,374 | ₩71,603 | ₩73,038 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩73,307 | ₩73,521 | ₩71,684 | ₩71,684 | -2.21% | 9.4만 |
|---|
| 2026.07.07 | ₩73,709 | ₩74,487 | ₩73,213 | ₩73,374 | -0.45% | 8.8만 |
|---|
| 2026.07.06 | ₩73,199 | ₩73,843 | ₩72,650 | ₩73,722 | +0.71% | 7.7만 |
|---|
| 2026.07.02 | ₩75,157 | ₩76,002 | ₩72,998 | ₩73,146 | -2.68% | 8.2만 |
|---|
| 2026.07.01 | ₩73,696 | ₩75,305 | ₩73,347 | ₩74,755 | +1.44% | 13.7만 |
|---|
| 2026.06.30 | ₩72,837 | ₩73,722 | ₩72,180 | ₩73,642 | +1.10% | 9만 |
|---|
| 2026.06.29 | ₩72,891 | ₩73,146 | ₩71,899 | ₩72,690 | -0.28% | 11.7만 |
|---|
| 2026.06.26 | ₩72,770 | ₩73,562 | ₩72,395 | ₩73,307 | +0.74% | 28.3만 |
|---|
| 2026.06.25 | ₩72,234 | ₩73,226 | ₩72,194 | ₩72,770 | +0.74% | 9만 |
|---|
| 2026.06.24 | ₩72,167 | ₩72,784 | ₩71,831 | ₩72,274 | +0.15% | 17.3만 |
|---|
| 2026.06.23 | ₩70,839 | ₩72,301 | ₩70,839 | ₩71,845 | +1.42% | 11.4만 |
|---|
| 2026.06.22 | ₩70,075 | ₩71,657 | ₩69,927 | ₩70,839 | +1.09% | 11.7만 |
|---|
| 2026.06.18 | ₩70,276 | ₩70,517 | ₩69,431 | ₩70,061 | -0.31% | 23.4만 |
|---|
| 2026.06.17 | ₩70,691 | ₩71,791 | ₩68,868 | ₩69,297 | -1.97% | 15.2만 |
|---|
| 2026.06.16 | ₩71,402 | ₩72,824 | ₩70,584 | ₩70,799 | -0.85% | 22.8만 |
|---|
| 2026.06.15 | ₩74,165 | ₩74,165 | ₩71,027 | ₩71,147 | -4.07% | 16.6만 |
|---|
| 2026.06.12 | ₩74,018 | ₩74,567 | ₩73,897 | ₩74,098 | +0.11% | 14만 |
|---|
| 2026.06.11 | ₩73,857 | ₩74,299 | ₩72,837 | ₩73,615 | -0.33% | 15만 |
|---|
| 2026.06.10 | ₩72,676 | ₩73,763 | ₩72,582 | ₩73,347 | +0.92% | 12.4만 |
|---|
| 2026.06.09 | ₩71,617 | ₩73,065 | ₩71,617 | ₩72,314 | +0.97% | 13.5만 |
|---|
| 2026.06.08 | ₩71,027 | ₩71,952 | ₩70,624 | ₩71,335 | +0.43% | 13.5만 |
|---|
| 2026.06.05 | ₩70,222 | ₩71,054 | ₩70,222 | ₩70,450 | +0.32% | 13.4만 |
|---|
| 2026.06.04 | ₩68,921 | ₩70,893 | ₩68,800 | ₩70,624 | +2.47% | 12.2만 |
|---|
| 2026.06.03 | ₩69,458 | ₩69,712 | ₩68,023 | ₩68,117 | -1.93% | 14.1만 |
|---|
| 2026.06.02 | ₩68,009 | ₩70,075 | ₩68,009 | ₩69,833 | +2.68% | 12.1만 |
|---|
| 2026.06.01 | ₩68,948 | ₩68,988 | ₩67,674 | ₩68,358 | -0.86% | 18만 |
|---|
| 2026.05.29 | ₩68,881 | ₩69,645 | ₩68,881 | ₩69,484 | +0.88% | 10.9만 |
|---|
| 2026.05.28 | ₩67,821 | ₩69,042 | ₩67,821 | ₩68,881 | +1.56% | 10.2만 |
|---|
| 2026.05.27 | ₩68,894 | ₩69,994 | ₩67,741 | ₩68,130 | -1.11% | 10.3만 |
|---|
| 2026.05.26 | ₩67,553 | ₩68,975 | ₩67,553 | ₩68,894 | +1.99% | 11.4만 |
|---|
| 2026.05.22 | ₩67,915 | ₩68,492 | ₩67,339 | ₩67,406 | -0.75% | 9만 |
|---|
| 2026.05.21 | ₩66,856 | ₩67,848 | ₩66,400 | ₩67,647 | +1.18% | 11.3만 |
|---|
| 2026.05.20 | ₩65,971 | ₩67,540 | ₩65,971 | ₩67,433 | +2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩65,796 | ₩66,467 | ₩65,649 | ₩66,132 | +0.51% | 7.5만 |
|---|
| 2026.05.18 | ₩64,992 | ₩66,333 | ₩64,992 | ₩66,132 | +1.75% | 7.4만 |
|---|
| 2026.05.15 | ₩65,702 | ₩66,065 | ₩64,764 | ₩64,884 | -1.25% | 12.4만 |
|---|
| 2026.05.14 | ₩65,193 | ₩66,078 | ₩65,193 | ₩65,770 | +0.88% | 8.1만 |
|---|
| 2026.05.13 | ₩64,965 | ₩65,568 | ₩64,455 | ₩64,925 | -0.06% | 10.2만 |
|---|
| 2026.05.12 | ₩64,911 | ₩65,676 | ₩64,093 | ₩65,407 | +0.76% | 11.9만 |
|---|
| 2026.05.11 | ₩65,770 | ₩65,770 | ₩64,898 | ₩65,059 | -1.08% | 7.8만 |
|---|
| 2026.05.08 | ₩64,844 | ₩65,997 | ₩64,844 | ₩65,796 | +1.47% | 5.6만 |
|---|
| 2026.05.07 | ₩65,273 | ₩65,863 | ₩64,589 | ₩64,951 | -0.49% | 9.5만 |
|---|
| 2026.05.06 | ₩64,576 | ₩65,394 | ₩64,576 | ₩65,206 | +0.98% | 8.2만 |
|---|
| 2026.05.05 | ₩63,771 | ₩65,327 | ₩63,771 | ₩64,482 | +1.11% | 5.2만 |
|---|
| 2026.05.04 | ₩64,026 | ₩64,978 | ₩63,490 | ₩63,744 | -0.44% | 7.4만 |
|---|
| 2026.05.01 | ₩63,852 | ₩64,858 | ₩63,449 | ₩64,455 | +0.95% | 8.4만 |
|---|
| 2026.04.30 | ₩62,309 | ₩64,348 | ₩62,108 | ₩63,838 | +2.45% | 8.1만 |
|---|
| 2026.04.29 | ₩63,436 | ₩63,811 | ₩62,739 | ₩62,806 | -0.99% | 9.4만 |
|---|
| 2026.04.28 | ₩63,208 | ₩64,348 | ₩61,290 | ₩63,892 | +1.08% | 10.4만 |
|---|
| 2026.04.27 | ₩61,733 | ₩63,248 | ₩60,794 | ₩63,020 | +2.09% | 8만 |
|---|
| 2026.04.24 | ₩62,081 | ₩62,309 | ₩61,599 | ₩61,894 | -0.30% | 7.5만 |
|---|
| 2026.04.23 | ₩60,673 | ₩62,430 | ₩60,284 | ₩62,336 | +2.74% | 7.4만 |
|---|
| 2026.04.22 | ₩62,068 | ₩62,806 | ₩59,386 | ₩60,432 | -2.64% | 11.5만 |
|---|
| 2026.04.21 | ₩62,376 | ₩62,779 | ₩61,813 | ₩62,095 | -0.45% | 10.8만 |
|---|
| 2026.04.20 | ₩62,162 | ₩62,712 | ₩61,813 | ₩62,511 | +0.56% | 8.4만 |
|---|
| 2026.04.17 | ₩62,001 | ₩63,503 | ₩61,920 | ₩62,202 | +0.32% | 9.2만 |
|---|
| 2026.04.16 | ₩61,853 | ₩61,974 | ₩61,183 | ₩61,330 | -0.85% | 6.3만 |
|---|
| 2026.04.15 | ₩62,497 | ₩62,913 | ₩61,545 | ₩61,947 | -0.88% | 7.5만 |
|---|
| 2026.04.14 | ₩62,765 | ₩62,899 | ₩61,934 | ₩62,591 | -0.28% | 9.2만 |
|---|
| 2026.04.13 | ₩62,256 | ₩63,114 | ₩61,759 | ₩62,873 | +0.99% | 11.2만 |
|---|
| 2026.04.10 | ₩62,752 | ₩63,315 | ₩61,786 | ₩62,256 | -0.79% | 6.1만 |
|---|
| 2026.04.09 | ₩61,518 | ₩63,074 | ₩61,518 | ₩62,792 | +2.07% | 11.4만 |
|---|
| 2026.04.08 | ₩61,853 | ₩62,484 | ₩61,572 | ₩61,961 | +0.17% | 12.9만 |
|---|
| 2026.04.07 | ₩60,083 | ₩60,888 | ₩59,439 | ₩60,713 | +1.05% | 9.6만 |
|---|
| 2026.04.06 | ₩59,439 | ₩60,164 | ₩59,238 | ₩60,123 | +1.15% | 8.4만 |
|---|
| 2026.04.02 | ₩58,501 | ₩59,761 | ₩58,179 | ₩59,708 | +2.06% | 12.2만 |
|---|
| 2026.04.01 | ₩58,715 | ₩60,137 | ₩58,715 | ₩59,091 | +0.64% | 9.6만 |
|---|
| 2026.03.31 | ₩58,527 | ₩59,037 | ₩57,991 | ₩58,715 | +0.32% | 11.2만 |
|---|
| 2026.03.30 | ₩57,897 | ₩58,125 | ₩57,066 | ₩57,843 | -0.09% | 10만 |
|---|
| 2026.03.27 | ₩57,884 | ₩58,085 | ₩57,253 | ₩57,334 | -0.95% | 9만 |
|---|
| 2026.03.26 | ₩57,521 | ₩58,326 | ₩57,280 | ₩58,179 | +1.14% | 6.7만 |
|---|
| 2026.03.25 | ₩58,514 | ₩58,796 | ₩57,629 | ₩57,897 | -1.05% | 12.4만 |
|---|
| 2026.03.24 | ₩57,589 | ₩58,675 | ₩56,864 | ₩58,205 | +1.07% | 12.5만 |
|---|
| 2026.03.23 | ₩58,554 | ₩59,238 | ₩57,803 | ₩57,924 | -1.08% | 17.1만 |
|---|
| 2026.03.20 | ₩57,736 | ₩58,165 | ₩56,650 | ₩57,213 | -0.91% | 48.4만 |
|---|
| 2026.03.19 | ₩56,797 | ₩58,085 | ₩56,113 | ₩57,736 | +1.65% | 17.4만 |
|---|
| 2026.03.18 | ₩57,133 | ₩57,226 | ₩56,408 | ₩56,717 | -0.73% | 17.8만 |
|---|
| 2026.03.17 | ₩59,077 | ₩59,976 | ₩56,891 | ₩57,079 | -3.38% | 14.4만 |
|---|
| 2026.03.16 | ₩59,171 | ₩60,459 | ₩58,273 | ₩58,353 | -1.38% | 14.6만 |
|---|
| 2026.03.13 | ₩58,849 | ₩59,439 | ₩57,763 | ₩58,943 | +0.16% | 13만 |
|---|
| 2026.03.12 | ₩56,650 | ₩58,273 | ₩56,395 | ₩58,232 | +2.79% | 12.3만 |
|---|
| 2026.03.11 | ₩58,608 | ₩58,608 | ₩57,414 | ₩57,736 | -1.49% | 13.7만 |
|---|
| 2026.03.10 | ₩58,433 | ₩60,029 | ₩58,433 | ₩58,782 | +0.60% | 16.7만 |
|---|
| 2026.03.09 | ₩57,977 | ₩59,305 | ₩57,146 | ₩58,755 | +1.34% | 17.2만 |
|---|
| 2026.03.06 | ₩57,428 | ₩58,782 | ₩56,650 | ₩58,782 | +2.36% | 15.4만 |
|---|
| 2026.03.05 | ₩59,439 | ₩59,936 | ₩58,635 | ₩59,091 | -0.59% | 13.1만 |
|---|
| 2026.03.04 | ₩59,694 | ₩60,110 | ₩59,064 | ₩59,801 | +0.18% | 8.2만 |
|---|
| 2026.03.03 | ₩58,259 | ₩59,399 | ₩57,951 | ₩59,131 | +1.50% | 13.6만 |
|---|
| 2026.03.02 | ₩57,709 | ₩59,855 | ₩57,307 | ₩59,117 | +2.44% | 15.5만 |
|---|
| 2026.02.27 | ₩59,667 | ₩60,029 | ₩57,615 | ₩58,165 | -2.52% | 14.1만 |
|---|
| 2026.02.26 | ₩60,392 | ₩61,183 | ₩59,922 | ₩60,177 | -0.36% | 14.8만 |
|---|
| 2026.02.25 | ₩60,043 | ₩60,888 | ₩59,775 | ₩60,392 | +0.58% | 12.8만 |
|---|
| 2026.02.24 | ₩59,480 | ₩60,646 | ₩59,037 | ₩59,600 | +0.20% | 15.8만 |
|---|
| 2026.02.23 | ₩60,888 | ₩61,330 | ₩58,125 | ₩59,587 | -2.14% | 14.4만 |
|---|
| 2026.02.20 | ₩61,129 | ₩61,733 | ₩60,593 | ₩61,424 | +0.48% | 29.1만 |
|---|
| 2026.02.19 | ₩60,499 | ₩61,639 | ₩60,392 | ₩61,129 | +1.04% | 9.5만 |
|---|
| 2026.02.18 | ₩61,545 | ₩62,578 | ₩60,874 | ₩60,995 | -0.89% | 11.4만 |
|---|
| 2026.02.17 | ₩61,518 | ₩62,350 | ₩61,518 | ₩61,625 | +0.17% | 7.1만 |
|---|
| 2026.02.13 | ₩60,780 | ₩61,639 | ₩60,177 | ₩61,317 | +0.88% | 8.3만 |
|---|
| 2026.02.12 | ₩60,874 | ₩61,156 | ₩59,882 | ₩60,740 | -0.22% | 10.1만 |
|---|
| 2026.02.11 | ₩61,076 | ₩61,143 | ₩60,016 | ₩60,378 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩61,250 | ₩61,961 | ₩60,338 | ₩60,646 | -0.99% | 12.3만 |
|---|
| 2026.02.09 | ₩61,786 | ₩62,283 | ₩60,271 | ₩61,022 | -1.24% | 14.2만 |
|---|
| 2026.02.06 | ₩62,752 | ₩63,195 | ₩61,786 | ₩61,786 | -1.54% | 13.2만 |
|---|
| 2026.02.05 | ₩61,263 | ₩62,215 | ₩61,049 | ₩61,987 | +1.18% | 12만 |
|---|
| 2026.02.04 | ₩61,304 | ₩62,215 | ₩60,807 | ₩61,263 | -0.07% | 16.4만 |
|---|
| 2026.02.03 | ₩59,989 | ₩61,545 | ₩58,635 | ₩60,821 | +1.39% | 16.3만 |
|---|
| 2026.02.02 | ₩58,246 | ₩60,539 | ₩58,246 | ₩59,882 | +2.81% | 15.3만 |
|---|
| 2026.01.30 | ₩57,374 | ₩58,380 | ₩57,052 | ₩58,205 | +1.45% | 10.4만 |
|---|
| 2026.01.29 | ₩57,173 | ₩58,420 | ₩56,864 | ₩57,870 | +1.22% | 9.8만 |
|---|
| 2026.01.28 | ₩56,797 | ₩57,307 | ₩56,435 | ₩56,744 | -0.09% | 9.5만 |
|---|
| 2026.01.27 | ₩56,838 | ₩57,428 | ₩56,475 | ₩56,730 | -0.19% | 5.7만 |
|---|
| 2026.01.26 | ₩57,280 | ₩57,776 | ₩56,060 | ₩57,012 | -0.47% | 9.6만 |
|---|
| 2026.01.23 | ₩60,807 | ₩61,263 | ₩56,690 | ₩57,521 | -5.40% | 14.7만 |
|---|
| 2026.01.22 | ₩61,371 | ₩64,978 | ₩60,780 | ₩61,102 | -0.44% | 10.5만 |
|---|
| 2026.01.21 | ₩57,803 | ₩61,089 | ₩57,803 | ₩61,062 | +5.64% | 12.8만 |
|---|
| 2026.01.20 | ₩57,495 | ₩58,380 | ₩56,824 | ₩57,320 | -0.30% | 7.2만 |
|---|
| 2026.01.16 | ₩58,755 | ₩59,037 | ₩58,219 | ₩58,273 | -0.82% | 5.6만 |
|---|
| 2026.01.15 | ₩57,468 | ₩59,010 | ₩57,468 | ₩58,822 | +2.36% | 7.6만 |
|---|
| 2026.01.14 | ₩56,757 | ₩57,454 | ₩56,703 | ₩57,454 | +1.23% | 5.5만 |
|---|
| 2026.01.13 | ₩55,872 | ₩57,226 | ₩55,496 | ₩56,918 | +1.87% | 8.3만 |
|---|
| 2026.01.12 | ₩55,604 | ₩56,382 | ₩55,309 | ₩55,818 | +0.39% | 5.2만 |
|---|
| 2026.01.09 | ₩56,744 | ₩56,864 | ₩55,765 | ₩55,912 | -1.47% | 6.5만 |
|---|
| 2026.01.08 | ₩54,638 | ₩57,066 | ₩54,638 | ₩56,610 | +3.61% | 7.5만 |
|---|
| 2026.01.07 | ₩55,389 | ₩55,604 | ₩54,316 | ₩54,973 | -0.75% | 6.9만 |
|---|
| 2026.01.06 | ₩55,389 | ₩55,644 | ₩54,933 | ₩55,563 | +0.31% | 9.2만 |
|---|
| 2026.01.05 | ₩55,362 | ₩56,355 | ₩55,000 | ₩55,684 | +0.58% | 12.7만 |
|---|
| 2026.01.02 | ₩55,309 | ₩56,019 | ₩54,088 | ₩55,362 | +0.10% | 11.3만 |
|---|
| 2025.12.31 | ₩56,247 | ₩56,878 | ₩55,362 | ₩55,429 | -1.45% | 5.9만 |
|---|
| 2025.12.30 | ₩56,905 | ₩57,079 | ₩55,966 | ₩56,006 | -1.58% | 7.4만 |
|---|
| 2025.12.29 | ₩57,052 | ₩57,173 | ₩56,140 | ₩56,972 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩57,481 | ₩57,629 | ₩56,569 | ₩57,092 | -0.68% | 8.6만 |
|---|
| 2025.12.24 | ₩57,092 | ₩57,548 | ₩56,918 | ₩57,468 | +0.66% | 7.3만 |
|---|
| 2025.12.23 | ₩57,602 | ₩58,286 | ₩56,972 | ₩57,066 | -0.93% | 10.2만 |
|---|
| 2025.12.22 | ₩58,447 | ₩59,681 | ₩57,656 | ₩57,830 | -1.06% | 10.4만 |
|---|
| 2025.12.19 | ₩57,830 | ₩58,313 | ₩56,717 | ₩58,071 | +0.42% | 49.8만 |
|---|
| 2025.12.18 | ₩57,535 | ₩58,702 | ₩57,508 | ₩58,031 | +0.86% | 9.1만 |
|---|
| 2025.12.17 | ₩57,414 | ₩57,991 | ₩56,663 | ₩57,294 | -0.21% | 15.1만 |
|---|
| 2025.12.16 | ₩59,748 | ₩59,936 | ₩57,280 | ₩57,307 | -4.09% | 17.5만 |
|---|
| 2025.12.15 | ₩59,801 | ₩60,365 | ₩59,185 | ₩59,600 | -0.34% | 11.3만 |
|---|
| 2025.12.12 | ₩60,164 | ₩60,566 | ₩59,265 | ₩59,520 | -1.07% | 10.7만 |
|---|
| 2025.12.11 | ₩59,909 | ₩60,713 | ₩59,734 | ₩60,150 | +0.40% | 10.2만 |
|---|
| 2025.12.10 | ₩58,447 | ₩60,526 | ₩58,447 | ₩60,029 | +2.71% | 15.3만 |
|---|
| 2025.12.09 | ₩57,589 | ₩58,514 | ₩57,052 | ₩58,447 | +1.49% | 9.6만 |
|---|
| 2025.12.08 | ₩57,133 | ₩57,682 | ₩56,770 | ₩57,361 | +0.40% | 9.7만 |
|---|
| 2025.12.05 | ₩57,803 | ₩58,366 | ₩56,851 | ₩57,079 | -1.25% | 9.4만 |
|---|
| 2025.12.04 | ₩58,246 | ₩58,876 | ₩56,998 | ₩58,554 | +0.53% | 10.4만 |
|---|
| 2025.12.03 | ₩57,803 | ₩58,957 | ₩57,629 | ₩58,661 | +1.48% | 11.6만 |
|---|
| 2025.12.02 | ₩57,401 | ₩58,031 | ₩57,401 | ₩57,615 | +0.37% | 5.5만 |
|---|
| 2025.12.01 | ₩55,322 | ₩57,830 | ₩55,322 | ₩57,387 | +3.73% | 10만 |
|---|
| 2025.11.28 | ₩56,583 | ₩56,757 | ₩56,247 | ₩56,502 | -0.14% | 6만 |
|---|
| 2025.11.26 | ₩56,677 | ₩57,857 | ₩56,489 | ₩56,623 | -0.09% | 18.3만 |
|---|
| 2025.11.25 | ₩56,221 | ₩57,642 | ₩56,221 | ₩57,066 | +1.50% | 12.4만 |
|---|
| 2025.11.24 | ₩55,711 | ₩56,475 | ₩55,550 | ₩55,885 | +0.31% | 12.3만 |
|---|
| 2025.11.21 | ₩53,766 | ₩55,993 | ₩53,243 | ₩55,711 | +3.62% | 12.5만 |
|---|
| 2025.11.20 | ₩53,807 | ₩54,343 | ₩53,619 | ₩53,766 | -0.07% | 9.3만 |
|---|
| 2025.11.19 | ₩52,479 | ₩53,458 | ₩52,385 | ₩53,243 | +1.46% | 13.7만 |
|---|
| 2025.11.18 | ₩52,009 | ₩53,176 | ₩51,835 | ₩52,653 | +1.24% | 12.8만 |
|---|
| 2025.11.17 | ₩53,632 | ₩53,981 | ₩51,768 | ₩51,969 | -3.10% | 12.4만 |
|---|
| 2025.11.14 | ₩53,203 | ₩53,900 | ₩52,707 | ₩53,780 | +1.08% | 9.1만 |
|---|
| 2025.11.13 | ₩53,297 | ₩53,807 | ₩52,801 | ₩53,391 | +0.18% | 11.1만 |
|---|
| 2025.11.12 | ₩53,739 | ₩54,477 | ₩53,297 | ₩53,377 | -0.67% | 12.3만 |
|---|
| 2025.11.11 | ₩53,069 | ₩54,061 | ₩52,532 | ₩53,793 | +1.36% | 7.6만 |
|---|
| 2025.11.10 | ₩52,693 | ₩53,324 | ₩50,507 | ₩52,921 | +0.43% | 8.6만 |
|---|
| 2025.11.07 | ₩52,009 | ₩52,532 | ₩51,607 | ₩52,452 | +0.85% | 6.2만 |
|---|
| 2025.11.06 | ₩52,197 | ₩52,345 | ₩51,701 | ₩52,009 | -0.36% | 7.6만 |
|---|
| 2025.11.05 | ₩51,553 | ₩52,573 | ₩51,325 | ₩52,237 | +1.33% | 8.8만 |
|---|
| 2025.11.04 | ₩51,017 | ₩51,942 | ₩50,977 | ₩51,406 | +0.76% | 13.6만 |
|---|
| 2025.11.03 | ₩50,373 | ₩51,406 | ₩49,609 | ₩51,406 | +2.05% | 11.2만 |
|---|
| 2025.10.31 | ₩50,400 | ₩50,883 | ₩49,528 | ₩50,574 | +0.35% | 11.2만 |
|---|
| 2025.10.30 | ₩50,293 | ₩51,205 | ₩50,132 | ₩50,481 | +0.37% | 10.7만 |
|---|
| 2025.10.29 | ₩50,950 | ₩52,023 | ₩50,092 | ₩50,494 | -0.89% | 9.2만 |
|---|
| 2025.10.28 | ₩50,655 | ₩51,460 | ₩50,387 | ₩51,285 | +1.24% | 8.2만 |
|---|
| 2025.10.27 | ₩50,574 | ₩51,419 | ₩50,360 | ₩50,990 | +0.82% | 7.1만 |
|---|
| 2025.10.24 | ₩50,051 | ₩51,325 | ₩50,051 | ₩50,548 | +0.99% | 8.4만 |
|---|
| 2025.10.23 | ₩49,367 | ₩51,366 | ₩48,952 | ₩49,515 | +0.30% | 11.9만 |
|---|
| 2025.10.22 | ₩50,092 | ₩50,561 | ₩48,817 | ₩49,515 | -1.15% | 8.5만 |
|---|
| 2025.10.21 | ₩48,321 | ₩48,965 | ₩47,973 | ₩48,563 | +0.50% | 6.7만 |
|---|
| 2025.10.20 | ₩47,275 | ₩48,697 | ₩47,275 | ₩48,670 | +2.95% | 6.4만 |
|---|
| 2025.10.17 | ₩46,913 | ₩47,275 | ₩46,269 | ₩47,087 | +0.37% | 7.8만 |
|---|
| 2025.10.16 | ₩48,469 | ₩48,469 | ₩46,015 | ₩46,471 | -4.12% | 11.7만 |
|---|
| 2025.10.15 | ₩49,877 | ₩49,957 | ₩48,536 | ₩48,710 | -2.34% | 9.3만 |
|---|
| 2025.10.14 | ₩47,409 | ₩49,595 | ₩47,409 | ₩49,327 | +4.05% | 6.1만 |
|---|
| 2025.10.13 | ₩47,838 | ₩47,838 | ₩46,819 | ₩47,624 | -0.45% | 5.9만 |
|---|
| 2025.10.10 | ₩48,053 | ₩49,032 | ₩46,913 | ₩46,940 | -2.32% | 8.7만 |
|---|