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 | ₩73,372 | ₩73,372 | ₩71,803 | ₩71,870 | -2.05% | 6.7만 |
| 2026.10.08 | ₩72,702 | ₩73,627 | ₩72,313 | ₩73,439 | +1.01% | 9만 |
| 2026.10.07 | ₩73,144 | ₩73,506 | ₩72,393 | ₩72,769 | -0.51% | 6.9만 |
| 2026.10.06 | ₩74,217 | ₩74,955 | ₩73,707 | ₩73,935 | -0.38% | 10.2만 |
| 2026.10.05 | ₩74,190 | ₩74,794 | ₩71,736 | ₩74,002 | -0.25% | 13.1만 |
| 2026.10.02 | ₩73,828 | ₩75,370 | ₩73,828 | ₩74,686 | +1.16% | 10.8만 |
| 2026.10.01 | ₩72,541 | ₩73,506 | ₩71,173 | ₩73,426 | +1.22% | 11.2만 |
| 2026.09.30 | ₩72,916 | ₩75,290 | ₩72,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,809 |
| -0.15% |
| 16.1만 |
| 2026.09.29 | ₩74,043 | ₩74,767 | ₩72,635 | ₩73,198 | -1.14% | 9.7만 |
|---|
| 2026.09.28 | ₩75,464 | ₩75,464 | ₩73,989 | ₩74,230 | -1.63% | 10.5만 |
|---|
| 2026.09.25 | ₩75,826 | ₩76,081 | ₩75,169 | ₩75,370 | -0.60% | 10만 |
|---|
| 2026.09.24 | ₩74,821 | ₩75,679 | ₩74,767 | ₩75,504 | +0.91% | 10.4만 |
|---|
| 2026.09.23 | ₩75,049 | ₩75,370 | ₩74,391 | ₩74,485 | -0.75% | 9.3만 |
|---|
| 2026.09.22 | ₩76,014 | ₩76,618 | ₩74,821 | ₩75,049 | -1.27% | 10.5만 |
|---|
| 2026.09.21 | ₩76,577 | ₩77,154 | ₩75,424 | ₩75,558 | -1.33% | 10.6만 |
|---|
| 2026.09.18 | ₩74,914 | ₩76,282 | ₩73,640 | ₩76,001 | +1.45% | 43.7만 |
|---|
| 2026.09.17 | ₩77,141 | ₩77,154 | ₩75,290 | ₩75,464 | -2.17% | 16.1만 |
|---|
| 2026.09.16 | ₩79,447 | ₩79,501 | ₩75,344 | ₩76,939 | -3.16% | 24.5만 |
|---|
| 2026.09.15 | ₩78,844 | ₩79,474 | ₩78,576 | ₩79,273 | +0.54% | 19.2만 |
|---|
| 2026.09.14 | ₩78,133 | ₩79,219 | ₩78,012 | ₩78,616 | +0.62% | 15.4만 |
|---|
| 2026.09.11 | ₩79,058 | ₩79,260 | ₩77,208 | ₩78,388 | -0.85% | 15.1만 |
|---|
| 2026.09.10 | ₩76,980 | ₩78,455 | ₩76,551 | ₩78,348 | +1.78% | 14.2만 |
|---|
| 2026.09.09 | ₩76,376 | ₩77,302 | ₩75,880 | ₩77,033 | +0.86% | 14.6만 |
|---|
| 2026.09.08 | ₩77,784 | ₩77,972 | ₩76,658 | ₩77,047 | -0.95% | 17.2만 |
|---|
| 2026.09.04 | ₩76,551 | ₩77,945 | ₩76,551 | ₩77,677 | +1.47% | 10.1만 |
|---|
| 2026.09.03 | ₩77,261 | ₩77,664 | ₩76,846 | ₩77,248 | -0.02% | 10.9만 |
|---|
| 2026.09.02 | ₩75,478 | ₩77,355 | ₩75,290 | ₩76,819 | +1.78% | 16.3만 |
|---|
| 2026.09.01 | ₩75,960 | ₩76,792 | ₩74,472 | ₩75,303 | -0.87% | 17.6만 |
|---|
| 2026.08.31 | ₩76,644 | ₩76,711 | ₩75,907 | ₩76,068 | -0.75% | 13.7만 |
|---|
| 2026.08.28 | ₩76,939 | ₩77,851 | ₩76,376 | ₩76,618 | -0.42% | 13.3만 |
|---|
| 2026.08.27 | ₩76,202 | ₩76,966 | ₩75,625 | ₩76,913 | +0.93% | 11.5만 |
|---|
| 2026.08.26 | ₩76,376 | ₩76,926 | ₩75,907 | ₩76,618 | +0.32% | 14.2만 |
|---|
| 2026.08.25 | ₩76,939 | ₩77,114 | ₩76,188 | ₩76,323 | -0.80% | 12.1만 |
|---|
| 2026.08.24 | ₩76,336 | ₩77,288 | ₩76,175 | ₩76,711 | +0.49% | 12.8만 |
|---|
| 2026.08.21 | ₩77,020 | ₩77,583 | ₩75,974 | ₩76,215 | -1.04% | 22.8만 |
|---|
| 2026.08.20 | ₩75,652 | ₩77,221 | ₩75,303 | ₩76,711 | +1.40% | 12.4만 |
|---|
| 2026.08.19 | ₩77,395 | ₩77,395 | ₩75,330 | ₩75,773 | -2.10% | 16.1만 |
|---|
| 2026.08.18 | ₩76,658 | ₩77,033 | ₩76,001 | ₩76,899 | +0.31% | 11.9만 |
|---|
| 2026.08.17 | ₩76,913 | ₩77,194 | ₩76,068 | ₩76,175 | -0.96% | 13.6만 |
|---|
| 2026.08.14 | ₩76,551 | ₩77,315 | ₩76,497 | ₩76,913 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩76,537 | ₩77,047 | ₩75,960 | ₩76,443 | -0.12% | 13.3만 |
|---|
| 2026.08.12 | ₩75,089 | ₩76,819 | ₩75,089 | ₩75,840 | +1.00% | 13.4만 |
|---|
| 2026.08.11 | ₩73,734 | ₩75,759 | ₩73,734 | ₩75,089 | +1.84% | 10만 |
|---|
| 2026.08.10 | ₩73,493 | ₩74,593 | ₩73,158 | ₩73,318 | -0.24% | 13.9만 |
|---|
| 2026.08.07 | ₩75,437 | ₩76,256 | ₩73,815 | ₩73,882 | -2.06% | 14.4만 |
|---|
| 2026.08.06 | ₩76,430 | ₩77,704 | ₩75,384 | ₩75,437 | -1.30% | 9.9만 |
|---|
| 2026.08.05 | ₩77,892 | ₩77,945 | ₩76,215 | ₩76,242 | -2.12% | 10.5만 |
|---|
| 2026.08.04 | ₩76,738 | ₩78,388 | ₩76,537 | ₩77,436 | +0.91% | 10만 |
|---|
| 2026.08.03 | ₩77,275 | ₩77,677 | ₩75,800 | ₩76,752 | -0.68% | 12.6만 |
|---|
| 2026.07.31 | ₩75,746 | ₩76,711 | ₩75,277 | ₩76,416 | +0.89% | 11.3만 |
|---|
| 2026.07.30 | ₩75,491 | ₩76,269 | ₩74,955 | ₩75,853 | +0.48% | 8만 |
|---|
| 2026.07.29 | ₩77,556 | ₩78,039 | ₩74,834 | ₩75,089 | -3.18% | 11.9만 |
|---|
| 2026.07.28 | ₩77,637 | ₩79,099 | ₩77,395 | ₩77,489 | -0.19% | 10.7만 |
|---|
| 2026.07.27 | ₩77,369 | ₩77,691 | ₩76,430 | ₩76,993 | -0.49% | 14.3만 |
|---|
| 2026.07.24 | ₩75,934 | ₩77,610 | ₩75,102 | ₩76,913 | +1.29% | 11만 |
|---|
| 2026.07.23 | ₩74,150 | ₩75,773 | ₩73,627 | ₩75,706 | +2.10% | 14.2만 |
|---|
| 2026.07.22 | ₩74,418 | ₩75,263 | ₩70,918 | ₩75,022 | +0.81% | 16.3만 |
|---|
| 2026.07.21 | ₩74,110 | ₩74,928 | ₩73,131 | ₩74,700 | +0.80% | 14.7만 |
|---|
| 2026.07.20 | ₩73,667 | ₩74,968 | ₩72,822 | ₩74,351 | +0.93% | 13.6만 |
|---|
| 2026.07.17 | ₩73,855 | ₩74,204 | ₩72,608 | ₩73,654 | -0.27% | 14.6만 |
|---|
| 2026.07.16 | ₩73,520 | ₩75,196 | ₩73,426 | ₩74,351 | +1.13% | 11만 |
|---|
| 2026.07.15 | ₩73,090 | ₩74,177 | ₩68,423 | ₩73,520 | +0.59% | 10.7만 |
|---|
| 2026.07.14 | ₩73,546 | ₩74,056 | ₩73,064 | ₩73,211 | -0.46% | 9.1만 |
|---|
| 2026.07.13 | ₩73,090 | ₩73,774 | ₩72,769 | ₩73,332 | +0.33% | 7.7만 |
|---|
| 2026.07.10 | ₩72,836 | ₩73,627 | ₩72,608 | ₩73,064 | +0.31% | 5.9만 |
|---|
| 2026.07.09 | ₩71,602 | ₩73,372 | ₩71,602 | ₩73,037 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩73,305 | ₩73,520 | ₩71,682 | ₩71,682 | -2.21% | 9.4만 |
|---|
| 2026.07.07 | ₩73,707 | ₩74,485 | ₩73,211 | ₩73,372 | -0.45% | 8.8만 |
|---|
| 2026.07.06 | ₩73,198 | ₩73,842 | ₩72,648 | ₩73,721 | +0.71% | 7.7만 |
|---|
| 2026.07.02 | ₩75,156 | ₩76,001 | ₩72,997 | ₩73,144 | -2.68% | 8.2만 |
|---|
| 2026.07.01 | ₩73,694 | ₩75,303 | ₩73,345 | ₩74,753 | +1.44% | 13.7만 |
|---|
| 2026.06.30 | ₩72,836 | ₩73,721 | ₩72,179 | ₩73,640 | +1.10% | 9만 |
|---|
| 2026.06.29 | ₩72,889 | ₩73,144 | ₩71,897 | ₩72,688 | -0.28% | 11.7만 |
|---|
| 2026.06.26 | ₩72,769 | ₩73,560 | ₩72,393 | ₩73,305 | +0.74% | 28.3만 |
|---|
| 2026.06.25 | ₩72,232 | ₩73,225 | ₩72,192 | ₩72,769 | +0.74% | 9만 |
|---|
| 2026.06.24 | ₩72,165 | ₩72,782 | ₩71,830 | ₩72,272 | +0.15% | 17.3만 |
|---|
| 2026.06.23 | ₩70,837 | ₩72,299 | ₩70,837 | ₩71,843 | +1.42% | 11.4만 |
|---|
| 2026.06.22 | ₩70,073 | ₩71,656 | ₩69,925 | ₩70,837 | +1.09% | 11.7만 |
|---|
| 2026.06.18 | ₩70,274 | ₩70,516 | ₩69,429 | ₩70,060 | -0.31% | 23.4만 |
|---|
| 2026.06.17 | ₩70,690 | ₩71,790 | ₩68,866 | ₩69,295 | -1.97% | 15.2만 |
|---|
| 2026.06.16 | ₩71,401 | ₩72,822 | ₩70,583 | ₩70,797 | -0.85% | 22.8만 |
|---|
| 2026.06.15 | ₩74,163 | ₩74,163 | ₩71,025 | ₩71,146 | -4.07% | 16.6만 |
|---|
| 2026.06.12 | ₩74,016 | ₩74,566 | ₩73,895 | ₩74,096 | +0.11% | 14만 |
|---|
| 2026.06.11 | ₩73,855 | ₩74,297 | ₩72,836 | ₩73,614 | -0.33% | 15만 |
|---|
| 2026.06.10 | ₩72,675 | ₩73,761 | ₩72,581 | ₩73,345 | +0.92% | 12.4만 |
|---|
| 2026.06.09 | ₩71,615 | ₩73,064 | ₩71,615 | ₩72,313 | +0.97% | 13.5만 |
|---|
| 2026.06.08 | ₩71,025 | ₩71,951 | ₩70,623 | ₩71,334 | +0.43% | 13.5만 |
|---|
| 2026.06.05 | ₩70,221 | ₩71,052 | ₩70,221 | ₩70,449 | +0.32% | 13.4만 |
|---|
| 2026.06.04 | ₩68,920 | ₩70,891 | ₩68,799 | ₩70,623 | +2.47% | 12.2만 |
|---|
| 2026.06.03 | ₩69,456 | ₩69,711 | ₩68,021 | ₩68,115 | -1.93% | 14.1만 |
|---|
| 2026.06.02 | ₩68,008 | ₩70,073 | ₩68,008 | ₩69,832 | +2.68% | 12.1만 |
|---|
| 2026.06.01 | ₩68,946 | ₩68,987 | ₩67,672 | ₩68,356 | -0.86% | 18만 |
|---|
| 2026.05.29 | ₩68,879 | ₩69,644 | ₩68,879 | ₩69,483 | +0.88% | 10.9만 |
|---|
| 2026.05.28 | ₩67,820 | ₩69,040 | ₩67,820 | ₩68,879 | +1.56% | 10.2만 |
|---|
| 2026.05.27 | ₩68,893 | ₩69,993 | ₩67,739 | ₩68,128 | -1.11% | 10.3만 |
|---|
| 2026.05.26 | ₩67,552 | ₩68,973 | ₩67,552 | ₩68,893 | +1.99% | 11.4만 |
|---|
| 2026.05.22 | ₩67,914 | ₩68,490 | ₩67,337 | ₩67,404 | -0.75% | 9만 |
|---|
| 2026.05.21 | ₩66,854 | ₩67,847 | ₩66,398 | ₩67,646 | +1.18% | 11.3만 |
|---|
| 2026.05.20 | ₩65,969 | ₩67,538 | ₩65,969 | ₩67,431 | +2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩65,795 | ₩66,465 | ₩65,647 | ₩66,130 | +0.51% | 7.5만 |
|---|
| 2026.05.18 | ₩64,990 | ₩66,331 | ₩64,990 | ₩66,130 | +1.75% | 7.4만 |
|---|
| 2026.05.15 | ₩65,701 | ₩66,063 | ₩64,762 | ₩64,883 | -1.25% | 12.4만 |
|---|
| 2026.05.14 | ₩65,191 | ₩66,076 | ₩65,191 | ₩65,768 | +0.88% | 8.1만 |
|---|
| 2026.05.13 | ₩64,963 | ₩65,567 | ₩64,454 | ₩64,923 | -0.06% | 10.2만 |
|---|
| 2026.05.12 | ₩64,910 | ₩65,674 | ₩64,092 | ₩65,406 | +0.76% | 11.9만 |
|---|
| 2026.05.11 | ₩65,768 | ₩65,768 | ₩64,896 | ₩65,057 | -1.08% | 7.8만 |
|---|
| 2026.05.08 | ₩64,843 | ₩65,996 | ₩64,843 | ₩65,795 | +1.47% | 5.6만 |
|---|
| 2026.05.07 | ₩65,272 | ₩65,862 | ₩64,588 | ₩64,950 | -0.49% | 9.5만 |
|---|
| 2026.05.06 | ₩64,574 | ₩65,393 | ₩64,574 | ₩65,205 | +0.98% | 8.2만 |
|---|
| 2026.05.05 | ₩63,770 | ₩65,325 | ₩63,770 | ₩64,481 | +1.11% | 5.2만 |
|---|
| 2026.05.04 | ₩64,025 | ₩64,977 | ₩63,488 | ₩63,743 | -0.44% | 7.4만 |
|---|
| 2026.05.01 | ₩63,850 | ₩64,856 | ₩63,448 | ₩64,454 | +0.95% | 8.4만 |
|---|
| 2026.04.30 | ₩62,308 | ₩64,346 | ₩62,107 | ₩63,837 | +2.45% | 8.1만 |
|---|
| 2026.04.29 | ₩63,435 | ₩63,810 | ₩62,737 | ₩62,804 | -0.99% | 9.4만 |
|---|
| 2026.04.28 | ₩63,207 | ₩64,346 | ₩61,289 | ₩63,890 | +1.08% | 10.4만 |
|---|
| 2026.04.27 | ₩61,731 | ₩63,247 | ₩60,793 | ₩63,019 | +2.09% | 8만 |
|---|
| 2026.04.24 | ₩62,080 | ₩62,308 | ₩61,597 | ₩61,892 | -0.30% | 7.5만 |
|---|
| 2026.04.23 | ₩60,672 | ₩62,429 | ₩60,283 | ₩62,335 | +2.74% | 7.4만 |
|---|
| 2026.04.22 | ₩62,067 | ₩62,804 | ₩59,384 | ₩60,430 | -2.64% | 11.5만 |
|---|
| 2026.04.21 | ₩62,375 | ₩62,777 | ₩61,812 | ₩62,093 | -0.45% | 10.8만 |
|---|
| 2026.04.20 | ₩62,160 | ₩62,710 | ₩61,812 | ₩62,509 | +0.56% | 8.4만 |
|---|
| 2026.04.17 | ₩62,000 | ₩63,502 | ₩61,919 | ₩62,201 | +0.32% | 9.2만 |
|---|
| 2026.04.16 | ₩61,852 | ₩61,973 | ₩61,181 | ₩61,329 | -0.85% | 6.3만 |
|---|
| 2026.04.15 | ₩62,496 | ₩62,911 | ₩61,544 | ₩61,946 | -0.88% | 7.5만 |
|---|
| 2026.04.14 | ₩62,764 | ₩62,898 | ₩61,932 | ₩62,590 | -0.28% | 9.2만 |
|---|
| 2026.04.13 | ₩62,254 | ₩63,113 | ₩61,758 | ₩62,871 | +0.99% | 11.2만 |
|---|
| 2026.04.10 | ₩62,751 | ₩63,314 | ₩61,785 | ₩62,254 | -0.79% | 6.1만 |
|---|
| 2026.04.09 | ₩61,517 | ₩63,072 | ₩61,517 | ₩62,791 | +2.07% | 11.4만 |
|---|
| 2026.04.08 | ₩61,852 | ₩62,482 | ₩61,570 | ₩61,959 | +0.17% | 12.9만 |
|---|
| 2026.04.07 | ₩60,082 | ₩60,886 | ₩59,438 | ₩60,712 | +1.05% | 9.6만 |
|---|
| 2026.04.06 | ₩59,438 | ₩60,162 | ₩59,237 | ₩60,122 | +1.15% | 8.4만 |
|---|
| 2026.04.02 | ₩58,499 | ₩59,760 | ₩58,177 | ₩59,706 | +2.06% | 12.2만 |
|---|
| 2026.04.01 | ₩58,714 | ₩60,135 | ₩58,714 | ₩59,089 | +0.64% | 9.6만 |
|---|
| 2026.03.31 | ₩58,526 | ₩59,036 | ₩57,990 | ₩58,714 | +0.32% | 11.2만 |
|---|
| 2026.03.30 | ₩57,896 | ₩58,124 | ₩57,064 | ₩57,842 | -0.09% | 10만 |
|---|
| 2026.03.27 | ₩57,882 | ₩58,083 | ₩57,252 | ₩57,332 | -0.95% | 9만 |
|---|
| 2026.03.26 | ₩57,520 | ₩58,325 | ₩57,279 | ₩58,177 | +1.14% | 6.7만 |
|---|
| 2026.03.25 | ₩58,513 | ₩58,794 | ₩57,627 | ₩57,896 | -1.05% | 12.4만 |
|---|
| 2026.03.24 | ₩57,587 | ₩58,674 | ₩56,863 | ₩58,204 | +1.07% | 12.5만 |
|---|
| 2026.03.23 | ₩58,553 | ₩59,237 | ₩57,802 | ₩57,923 | -1.08% | 17.1만 |
|---|
| 2026.03.20 | ₩57,735 | ₩58,164 | ₩56,648 | ₩57,212 | -0.91% | 48.4만 |
|---|
| 2026.03.19 | ₩56,796 | ₩58,083 | ₩56,112 | ₩57,735 | +1.65% | 17.4만 |
|---|
| 2026.03.18 | ₩57,131 | ₩57,225 | ₩56,407 | ₩56,716 | -0.73% | 17.8만 |
|---|
| 2026.03.17 | ₩59,076 | ₩59,974 | ₩56,890 | ₩57,078 | -3.38% | 14.4만 |
|---|
| 2026.03.16 | ₩59,170 | ₩60,457 | ₩58,271 | ₩58,352 | -1.38% | 14.6만 |
|---|
| 2026.03.13 | ₩58,848 | ₩59,438 | ₩57,762 | ₩58,942 | +0.16% | 13만 |
|---|
| 2026.03.12 | ₩56,648 | ₩58,271 | ₩56,394 | ₩58,231 | +2.79% | 12.3만 |
|---|
| 2026.03.11 | ₩58,607 | ₩58,607 | ₩57,413 | ₩57,735 | -1.49% | 13.7만 |
|---|
| 2026.03.10 | ₩58,432 | ₩60,028 | ₩58,432 | ₩58,781 | +0.60% | 16.7만 |
|---|
| 2026.03.09 | ₩57,976 | ₩59,304 | ₩57,145 | ₩58,754 | +1.34% | 17.2만 |
|---|
| 2026.03.06 | ₩57,426 | ₩58,781 | ₩56,648 | ₩58,781 | +2.36% | 15.4만 |
|---|
| 2026.03.05 | ₩59,438 | ₩59,934 | ₩58,633 | ₩59,089 | -0.59% | 13.1만 |
|---|
| 2026.03.04 | ₩59,693 | ₩60,109 | ₩59,062 | ₩59,800 | +0.18% | 8.2만 |
|---|
| 2026.03.03 | ₩58,258 | ₩59,398 | ₩57,949 | ₩59,130 | +1.50% | 13.6만 |
|---|
| 2026.03.02 | ₩57,708 | ₩59,854 | ₩57,306 | ₩59,116 | +2.44% | 15.5만 |
|---|
| 2026.02.27 | ₩59,666 | ₩60,028 | ₩57,614 | ₩58,164 | -2.52% | 14.1만 |
|---|
| 2026.02.26 | ₩60,390 | ₩61,181 | ₩59,921 | ₩60,176 | -0.36% | 14.8만 |
|---|
| 2026.02.25 | ₩60,041 | ₩60,886 | ₩59,773 | ₩60,390 | +0.58% | 12.8만 |
|---|
| 2026.02.24 | ₩59,478 | ₩60,645 | ₩59,036 | ₩59,599 | +0.20% | 15.8만 |
|---|
| 2026.02.23 | ₩60,886 | ₩61,329 | ₩58,124 | ₩59,586 | -2.14% | 14.4만 |
|---|
| 2026.02.20 | ₩61,128 | ₩61,731 | ₩60,591 | ₩61,423 | +0.48% | 29.1만 |
|---|
| 2026.02.19 | ₩60,497 | ₩61,637 | ₩60,390 | ₩61,128 | +1.04% | 9.5만 |
|---|
| 2026.02.18 | ₩61,544 | ₩62,576 | ₩60,873 | ₩60,994 | -0.89% | 11.4만 |
|---|
| 2026.02.17 | ₩61,517 | ₩62,348 | ₩61,517 | ₩61,624 | +0.17% | 7.1만 |
|---|
| 2026.02.13 | ₩60,779 | ₩61,637 | ₩60,176 | ₩61,316 | +0.88% | 8.3만 |
|---|
| 2026.02.12 | ₩60,873 | ₩61,155 | ₩59,881 | ₩60,739 | -0.22% | 10.1만 |
|---|
| 2026.02.11 | ₩61,074 | ₩61,141 | ₩60,015 | ₩60,377 | -1.14% | 6.7만 |
|---|
| 2026.02.10 | ₩61,248 | ₩61,959 | ₩60,337 | ₩60,645 | -0.99% | 12.3만 |
|---|
| 2026.02.09 | ₩61,785 | ₩62,281 | ₩60,269 | ₩61,021 | -1.24% | 14.2만 |
|---|
| 2026.02.06 | ₩62,751 | ₩63,193 | ₩61,785 | ₩61,785 | -1.54% | 13.2만 |
|---|
| 2026.02.05 | ₩61,262 | ₩62,214 | ₩61,047 | ₩61,986 | +1.18% | 12만 |
|---|
| 2026.02.04 | ₩61,302 | ₩62,214 | ₩60,806 | ₩61,262 | -0.07% | 16.4만 |
|---|
| 2026.02.03 | ₩59,988 | ₩61,544 | ₩58,633 | ₩60,819 | +1.39% | 16.3만 |
|---|
| 2026.02.02 | ₩58,244 | ₩60,538 | ₩58,244 | ₩59,881 | +2.81% | 15.3만 |
|---|
| 2026.01.30 | ₩57,373 | ₩58,379 | ₩57,051 | ₩58,204 | +1.45% | 10.4만 |
|---|
| 2026.01.29 | ₩57,172 | ₩58,419 | ₩56,863 | ₩57,869 | +1.22% | 9.8만 |
|---|
| 2026.01.28 | ₩56,796 | ₩57,306 | ₩56,434 | ₩56,742 | -0.09% | 9.5만 |
|---|
| 2026.01.27 | ₩56,836 | ₩57,426 | ₩56,474 | ₩56,729 | -0.19% | 5.7만 |
|---|
| 2026.01.26 | ₩57,279 | ₩57,775 | ₩56,058 | ₩57,011 | -0.47% | 9.6만 |
|---|
| 2026.01.23 | ₩60,806 | ₩61,262 | ₩56,689 | ₩57,520 | -5.40% | 14.7만 |
|---|
| 2026.01.22 | ₩61,369 | ₩64,977 | ₩60,779 | ₩61,101 | -0.44% | 10.5만 |
|---|
| 2026.01.21 | ₩57,802 | ₩61,088 | ₩57,802 | ₩61,061 | +5.64% | 12.8만 |
|---|
| 2026.01.20 | ₩57,493 | ₩58,379 | ₩56,823 | ₩57,319 | -0.30% | 7.2만 |
|---|
| 2026.01.16 | ₩58,754 | ₩59,036 | ₩58,218 | ₩58,271 | -0.82% | 5.6만 |
|---|
| 2026.01.15 | ₩57,467 | ₩59,009 | ₩57,467 | ₩58,821 | +2.36% | 7.6만 |
|---|
| 2026.01.14 | ₩56,756 | ₩57,453 | ₩56,702 | ₩57,453 | +1.23% | 5.5만 |
|---|
| 2026.01.13 | ₩55,871 | ₩57,225 | ₩55,495 | ₩56,917 | +1.87% | 8.3만 |
|---|
| 2026.01.12 | ₩55,602 | ₩56,380 | ₩55,307 | ₩55,817 | +0.39% | 5.2만 |
|---|
| 2026.01.09 | ₩56,742 | ₩56,863 | ₩55,763 | ₩55,911 | -1.47% | 6.5만 |
|---|
| 2026.01.08 | ₩54,637 | ₩57,064 | ₩54,637 | ₩56,608 | +3.61% | 7.5만 |
|---|
| 2026.01.07 | ₩55,388 | ₩55,602 | ₩54,315 | ₩54,972 | -0.75% | 6.9만 |
|---|
| 2026.01.06 | ₩55,388 | ₩55,643 | ₩54,932 | ₩55,562 | +0.31% | 9.2만 |
|---|
| 2026.01.05 | ₩55,361 | ₩56,353 | ₩54,999 | ₩55,683 | +0.58% | 12.7만 |
|---|
| 2026.01.02 | ₩55,307 | ₩56,018 | ₩54,087 | ₩55,361 | +0.10% | 11.3만 |
|---|
| 2025.12.31 | ₩56,246 | ₩56,876 | ₩55,361 | ₩55,428 | -1.45% | 5.9만 |
|---|
| 2025.12.30 | ₩56,903 | ₩57,078 | ₩55,965 | ₩56,005 | -1.58% | 7.4만 |
|---|
| 2025.12.29 | ₩57,051 | ₩57,172 | ₩56,139 | ₩56,970 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩57,480 | ₩57,627 | ₩56,568 | ₩57,091 | -0.68% | 8.6만 |
|---|
| 2025.12.24 | ₩57,091 | ₩57,547 | ₩56,917 | ₩57,467 | +0.66% | 7.3만 |
|---|
| 2025.12.23 | ₩57,601 | ₩58,285 | ₩56,970 | ₩57,064 | -0.93% | 10.2만 |
|---|
| 2025.12.22 | ₩58,446 | ₩59,679 | ₩57,654 | ₩57,829 | -1.06% | 10.4만 |
|---|
| 2025.12.19 | ₩57,829 | ₩58,311 | ₩56,716 | ₩58,070 | +0.42% | 49.8만 |
|---|
| 2025.12.18 | ₩57,534 | ₩58,700 | ₩57,507 | ₩58,030 | +0.86% | 9.1만 |
|---|
| 2025.12.17 | ₩57,413 | ₩57,990 | ₩56,662 | ₩57,292 | -0.21% | 15.1만 |
|---|
| 2025.12.16 | ₩59,746 | ₩59,934 | ₩57,279 | ₩57,306 | -4.09% | 17.5만 |
|---|
| 2025.12.15 | ₩59,800 | ₩60,363 | ₩59,183 | ₩59,599 | -0.34% | 11.3만 |
|---|
| 2025.12.12 | ₩60,162 | ₩60,565 | ₩59,264 | ₩59,518 | -1.07% | 10.7만 |
|---|
| 2025.12.11 | ₩59,907 | ₩60,712 | ₩59,733 | ₩60,149 | +0.40% | 10.2만 |
|---|
| 2025.12.10 | ₩58,446 | ₩60,524 | ₩58,446 | ₩60,028 | +2.71% | 15.3만 |
|---|
| 2025.12.09 | ₩57,587 | ₩58,513 | ₩57,051 | ₩58,446 | +1.49% | 9.6만 |
|---|
| 2025.12.08 | ₩57,131 | ₩57,681 | ₩56,769 | ₩57,359 | +0.40% | 9.7만 |
|---|
| 2025.12.05 | ₩57,802 | ₩58,365 | ₩56,850 | ₩57,078 | -1.25% | 9.4만 |
|---|
| 2025.12.04 | ₩58,244 | ₩58,875 | ₩56,997 | ₩58,553 | +0.53% | 10.4만 |
|---|
| 2025.12.03 | ₩57,802 | ₩58,955 | ₩57,627 | ₩58,660 | +1.48% | 11.6만 |
|---|
| 2025.12.02 | ₩57,400 | ₩58,030 | ₩57,400 | ₩57,614 | +0.37% | 5.5만 |
|---|
| 2025.12.01 | ₩55,321 | ₩57,829 | ₩55,321 | ₩57,386 | +3.73% | 10만 |
|---|
| 2025.11.28 | ₩56,581 | ₩56,756 | ₩56,246 | ₩56,501 | -0.14% | 6만 |
|---|
| 2025.11.26 | ₩56,675 | ₩57,855 | ₩56,488 | ₩56,622 | -0.09% | 18.3만 |
|---|
| 2025.11.25 | ₩56,219 | ₩57,641 | ₩56,219 | ₩57,064 | +1.50% | 12.4만 |
|---|
| 2025.11.24 | ₩55,710 | ₩56,474 | ₩55,549 | ₩55,884 | +0.31% | 12.3만 |
|---|
| 2025.11.21 | ₩53,765 | ₩55,991 | ₩53,242 | ₩55,710 | +3.62% | 12.5만 |
|---|
| 2025.11.20 | ₩53,805 | ₩54,342 | ₩53,618 | ₩53,765 | -0.07% | 9.3만 |
|---|
| 2025.11.19 | ₩52,478 | ₩53,457 | ₩52,384 | ₩53,242 | +1.46% | 13.7만 |
|---|
| 2025.11.18 | ₩52,008 | ₩53,175 | ₩51,834 | ₩52,652 | +1.24% | 12.8만 |
|---|
| 2025.11.17 | ₩53,631 | ₩53,980 | ₩51,767 | ₩51,968 | -3.10% | 12.4만 |
|---|
| 2025.11.14 | ₩53,202 | ₩53,899 | ₩52,706 | ₩53,779 | +1.08% | 9.1만 |
|---|
| 2025.11.13 | ₩53,296 | ₩53,805 | ₩52,799 | ₩53,390 | +0.18% | 11.1만 |
|---|
| 2025.11.12 | ₩53,738 | ₩54,476 | ₩53,296 | ₩53,376 | -0.67% | 12.3만 |
|---|
| 2025.11.11 | ₩53,068 | ₩54,060 | ₩52,531 | ₩53,792 | +1.36% | 7.6만 |
|---|
| 2025.11.10 | ₩52,692 | ₩53,323 | ₩50,506 | ₩52,920 | +0.43% | 8.6만 |
|---|
| 2025.11.07 | ₩52,008 | ₩52,531 | ₩51,606 | ₩52,451 | +0.85% | 6.2만 |
|---|
| 2025.11.06 | ₩52,196 | ₩52,344 | ₩51,700 | ₩52,008 | -0.36% | 7.6만 |
|---|
| 2025.11.05 | ₩51,552 | ₩52,572 | ₩51,324 | ₩52,236 | +1.33% | 8.8만 |
|---|
| 2025.11.04 | ₩51,016 | ₩51,941 | ₩50,976 | ₩51,405 | +0.76% | 13.6만 |
|---|
| 2025.11.03 | ₩50,372 | ₩51,405 | ₩49,608 | ₩51,405 | +2.05% | 11.2만 |
|---|
| 2025.10.31 | ₩50,399 | ₩50,882 | ₩49,527 | ₩50,573 | +0.35% | 11.2만 |
|---|
| 2025.10.30 | ₩50,292 | ₩51,204 | ₩50,131 | ₩50,479 | +0.37% | 10.7만 |
|---|
| 2025.10.29 | ₩50,949 | ₩52,022 | ₩50,090 | ₩50,493 | -0.89% | 9.2만 |
|---|
| 2025.10.28 | ₩50,654 | ₩51,458 | ₩50,386 | ₩51,284 | +1.24% | 8.2만 |
|---|
| 2025.10.27 | ₩50,573 | ₩51,418 | ₩50,359 | ₩50,989 | +0.82% | 7.1만 |
|---|
| 2025.10.24 | ₩50,050 | ₩51,324 | ₩50,050 | ₩50,546 | +0.99% | 8.4만 |
|---|
| 2025.10.23 | ₩49,366 | ₩51,365 | ₩48,951 | ₩49,514 | +0.30% | 11.9만 |
|---|
| 2025.10.22 | ₩50,090 | ₩50,560 | ₩48,816 | ₩49,514 | -1.15% | 8.5만 |
|---|
| 2025.10.21 | ₩48,320 | ₩48,964 | ₩47,972 | ₩48,562 | +0.50% | 6.7만 |
|---|
| 2025.10.20 | ₩47,274 | ₩48,696 | ₩47,274 | ₩48,669 | +2.95% | 6.4만 |
|---|
| 2025.10.17 | ₩46,912 | ₩47,274 | ₩46,268 | ₩47,086 | +0.37% | 7.8만 |
|---|
| 2025.10.16 | ₩48,468 | ₩48,468 | ₩46,013 | ₩46,469 | -4.12% | 11.7만 |
|---|
| 2025.10.15 | ₩49,876 | ₩49,956 | ₩48,535 | ₩48,709 | -2.34% | 9.3만 |
|---|
| 2025.10.14 | ₩47,408 | ₩49,594 | ₩47,408 | ₩49,326 | +4.05% | 6.1만 |
|---|
| 2025.10.13 | ₩47,837 | ₩47,837 | ₩46,818 | ₩47,623 | -0.45% | 5.9만 |
|---|
| 2025.10.10 | ₩48,052 | ₩49,031 | ₩46,912 | ₩46,939 | -2.32% | 8.7만 |
|---|