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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩74,183 | ₩74,947 | ₩71,729 | ₩71,863 | -3.13% | 46만 |
| 2026.09.28–2026.10.02 | ₩75,457 | ₩75,457 | ₩71,166 | ₩74,679 | -1.03% | 58.3만 |
| 2026.09.21–2026.09.25 | ₩76,570 | ₩77,147 | ₩74,384 | ₩75,363 | -1.58% | 50.9만 |
| 2026.09.14–2026.09.18 | ₩78,125 | ₩79,493 | ₩73,633 | ₩75,993 | -2.73% | 118.9만 |
| 2026.09.08–2026.09.11 | ₩77,777 | ₩79,252 | ₩75,873 | ₩78,380 | +0.78% | 61만 |
| 2026.08.31–2026.09.04 | ₩76,637 | ₩77,938 | ₩74,465 | ₩77,670 | +1.35% | 68.6만 |
| 2026.08.24–2026.08.28 | ₩76,329 | ₩77,844 | ₩75,618 | ₩76,610 | +0.37% | 63.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,576 |
| ₩75,296 |
| ₩76,208 |
| -0.91% |
| 76.8만 |
| 2026.08.10–2026.08.14 | ₩73,486 | ₩77,307 | ₩73,150 | ₩76,905 | +4.65% | 62.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩77,267 | ₩78,380 | ₩73,808 | ₩73,875 | -4.39% | 57.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,361 | ₩79,091 | ₩74,827 | ₩76,409 | -1.23% | 56.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,660 | ₩77,603 | ₩70,911 | ₩76,905 | +4.41% | 69.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,083 | ₩75,189 | ₩68,417 | ₩73,647 | +0.77% | 53.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,191 | ₩74,478 | ₩71,595 | ₩73,057 | -0.18% | 39.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,882 | ₩75,993 | ₩71,890 | ₩73,137 | +0.35% | 42.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,066 | ₩73,553 | ₩69,919 | ₩73,298 | +4.61% | 77.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,156 | ₩74,156 | ₩68,859 | ₩70,053 | -5.53% | 78만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,018 | ₩74,558 | ₩70,616 | ₩74,089 | +4.32% | 68.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,940 | ₩71,045 | ₩67,666 | ₩70,442 | +2.18% | 69.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,545 | ₩69,986 | ₩67,545 | ₩69,476 | +2.86% | 42.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,984 | ₩68,484 | ₩64,984 | ₩67,398 | +3.71% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,762 | ₩66,070 | ₩64,085 | ₩64,877 | -1.35% | 50.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,018 | ₩65,990 | ₩63,482 | ₩65,788 | +2.76% | 35.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,725 | ₩64,850 | ₩60,787 | ₩64,448 | +4.41% | 44.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,154 | ₩62,798 | ₩59,379 | ₩61,886 | -0.43% | 45.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,248 | ₩63,495 | ₩61,176 | ₩62,195 | -0.09% | 43.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,432 | ₩63,308 | ₩59,231 | ₩62,248 | +4.74% | 48.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,890 | ₩60,130 | ₩57,059 | ₩59,700 | +3.13% | 43만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,547 | ₩59,231 | ₩56,858 | ₩57,327 | -2.08% | 57.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,164 | ₩60,451 | ₩56,107 | ₩57,206 | -3.31% | 112.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,971 | ₩60,022 | ₩56,388 | ₩58,936 | +1.67% | 72.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,702 | ₩60,103 | ₩56,643 | ₩58,775 | +1.86% | 65.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,880 | ₩61,323 | ₩57,608 | ₩58,158 | -4.47% | 71.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,511 | ₩62,570 | ₩60,384 | ₩61,417 | -0.15% | 57.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,779 | ₩62,275 | ₩59,875 | ₩61,310 | -0.76% | 51.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,239 | ₩63,187 | ₩58,239 | ₩61,779 | +6.08% | 73.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,273 | ₩58,413 | ₩56,053 | ₩58,199 | +1.62% | 45.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,488 | ₩64,970 | ₩56,683 | ₩57,515 | +0.05% | 45.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,597 | ₩59,030 | ₩55,302 | ₩58,266 | +4.80% | 32.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,356 | ₩57,059 | ₩54,310 | ₩55,905 | +0.99% | 42.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,045 | ₩57,166 | ₩54,082 | ₩55,356 | -2.96% | 31.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,440 | ₩59,674 | ₩56,563 | ₩57,086 | -2.32% | 36.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,794 | ₩60,358 | ₩56,656 | ₩58,064 | -2.89% | 102.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,126 | ₩60,706 | ₩56,764 | ₩59,513 | +4.18% | 55.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,315 | ₩58,949 | ₩55,315 | ₩57,072 | +3.18% | 46.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,704 | ₩57,850 | ₩55,543 | ₩56,495 | +1.42% | 48.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,626 | ₩55,986 | ₩51,762 | ₩55,704 | +3.88% | 60.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,687 | ₩54,471 | ₩50,501 | ₩53,773 | +2.06% | 48.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,367 | ₩52,566 | ₩49,603 | ₩52,446 | +4.13% | 47.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,568 | ₩52,017 | ₩49,522 | ₩50,568 | 0.00% | 46.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,270 | ₩51,360 | ₩47,270 | ₩50,542 | +6.92% | 42만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,833 | ₩49,952 | ₩46,009 | ₩47,082 | -1.57% | 40.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,047 | ₩49,026 | ₩46,907 | ₩46,934 | -2.32% | 8.7만 |
|---|