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 | ₩74,196 | ₩74,961 | ₩71,742 | ₩71,876 | -3.13% | 46만 |
| 2026.09.28–2026.10.02 | ₩75,470 | ₩75,470 | ₩71,179 | ₩74,693 | -1.03% | 58.3만 |
| 2026.09.21–2026.09.25 | ₩76,584 | ₩77,160 | ₩74,397 | ₩75,377 | -1.58% | 50.9만 |
| 2026.09.14–2026.09.18 | ₩78,139 | ₩79,508 | ₩73,646 | ₩76,007 | -2.73% | 118.9만 |
| 2026.09.08–2026.09.11 | ₩77,791 | ₩79,266 | ₩75,886 | ₩78,394 | +0.78% | 61만 |
| 2026.08.31–2026.09.04 | ₩76,651 | ₩77,952 | ₩74,478 | ₩77,683 | +1.35% | 68.6만 |
| 2026.08.24–2026.08.28 | ₩76,342 | ₩77,858 | ₩75,631 | ₩76,624 | +0.37% | 63.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,590 |
| ₩75,310 |
| ₩76,222 |
| -0.91% |
| 76.8만 |
| 2026.08.10–2026.08.14 | ₩73,499 | ₩77,321 | ₩73,164 | ₩76,919 | +4.65% | 62.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩77,281 | ₩78,394 | ₩73,821 | ₩73,888 | -4.39% | 57.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,375 | ₩79,105 | ₩74,840 | ₩76,423 | -1.23% | 56.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,673 | ₩77,616 | ₩70,924 | ₩76,919 | +4.41% | 69.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,096 | ₩75,202 | ₩68,429 | ₩73,660 | +0.77% | 53.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,204 | ₩74,491 | ₩71,608 | ₩73,070 | -0.18% | 39.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,895 | ₩76,007 | ₩71,903 | ₩73,150 | +0.35% | 42.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,079 | ₩73,566 | ₩69,931 | ₩73,311 | +4.61% | 77.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,169 | ₩74,169 | ₩68,872 | ₩70,065 | -5.53% | 78만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,031 | ₩74,572 | ₩70,629 | ₩74,102 | +4.32% | 68.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,952 | ₩71,058 | ₩67,678 | ₩70,454 | +2.18% | 69.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,557 | ₩69,998 | ₩67,557 | ₩69,489 | +2.86% | 42.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,996 | ₩68,496 | ₩64,996 | ₩67,410 | +3.71% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,773 | ₩66,082 | ₩64,097 | ₩64,888 | -1.35% | 50.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,030 | ₩66,001 | ₩63,493 | ₩65,800 | +2.76% | 35.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,736 | ₩64,861 | ₩60,798 | ₩64,459 | +4.41% | 44.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,166 | ₩62,809 | ₩59,389 | ₩61,897 | -0.43% | 45.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,259 | ₩63,507 | ₩61,186 | ₩62,206 | -0.09% | 43.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,443 | ₩63,319 | ₩59,242 | ₩62,259 | +4.74% | 48.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,900 | ₩60,140 | ₩57,069 | ₩59,711 | +3.13% | 43만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,558 | ₩59,242 | ₩56,868 | ₩57,337 | -2.08% | 57.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,175 | ₩60,462 | ₩56,117 | ₩57,216 | -3.31% | 112.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,981 | ₩60,033 | ₩56,398 | ₩58,947 | +1.67% | 72.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,713 | ₩60,113 | ₩56,653 | ₩58,786 | +1.86% | 65.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,891 | ₩61,334 | ₩57,619 | ₩58,169 | -4.47% | 71.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,522 | ₩62,581 | ₩60,395 | ₩61,428 | -0.15% | 57.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,790 | ₩62,286 | ₩59,885 | ₩61,321 | -0.76% | 51.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,249 | ₩63,198 | ₩58,249 | ₩61,790 | +6.08% | 73.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,284 | ₩58,424 | ₩56,063 | ₩58,209 | +1.62% | 45.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,498 | ₩64,982 | ₩56,693 | ₩57,525 | +0.05% | 45.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,607 | ₩59,041 | ₩55,312 | ₩58,276 | +4.80% | 32.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,366 | ₩57,069 | ₩54,319 | ₩55,915 | +0.99% | 42.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,056 | ₩57,176 | ₩54,091 | ₩55,366 | -2.96% | 31.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,450 | ₩59,684 | ₩56,573 | ₩57,096 | -2.32% | 36.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,805 | ₩60,368 | ₩56,667 | ₩58,075 | -2.89% | 102.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,136 | ₩60,717 | ₩56,774 | ₩59,523 | +4.18% | 55.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,325 | ₩58,960 | ₩55,325 | ₩57,082 | +3.18% | 46.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,714 | ₩57,860 | ₩55,553 | ₩56,506 | +1.42% | 48.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,635 | ₩55,996 | ₩51,771 | ₩55,714 | +3.88% | 60.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,697 | ₩54,480 | ₩50,510 | ₩53,783 | +2.06% | 48.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,376 | ₩52,576 | ₩49,612 | ₩52,455 | +4.13% | 47.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,577 | ₩52,026 | ₩49,531 | ₩50,577 | 0.00% | 46.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,278 | ₩51,369 | ₩47,278 | ₩50,551 | +6.92% | 42만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,841 | ₩49,960 | ₩46,017 | ₩47,090 | -1.57% | 40.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,056 | ₩49,035 | ₩46,916 | ₩46,943 | -2.32% | 8.7만 |
|---|