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 | ₩74,190 | ₩74,954 | ₩71,735 | ₩71,870 | -3.13% | 46만 |
| 2026.09.28–2026.10.02 | ₩75,464 | ₩75,464 | ₩71,172 | ₩74,686 | -1.03% | 58.3만 |
| 2026.09.21–2026.09.25 | ₩76,577 | ₩77,153 | ₩74,391 | ₩75,370 | -1.58% | 50.9만 |
| 2026.09.14–2026.09.18 | ₩78,132 | ₩79,500 | ₩73,640 | ₩76,000 | -2.73% | 118.9만 |
| 2026.09.08–2026.09.11 | ₩77,784 | ₩79,259 | ₩75,879 | ₩78,387 | +0.78% | 61만 |
| 2026.08.31–2026.09.04 | ₩76,644 | ₩77,945 | ₩74,471 | ₩77,677 | +1.35% | 68.6만 |
| 2026.08.24–2026.08.28 | ₩76,335 | ₩77,851 | ₩75,625 | ₩76,617 | +0.37% | 63.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,912 |
| ₩77,583 |
| ₩75,303 |
| ₩76,215 |
| -0.91% |
| 76.8만 |
| 2026.08.10–2026.08.14 | ₩73,492 | ₩77,314 | ₩73,157 | ₩76,912 | +4.65% | 62.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩77,274 | ₩78,387 | ₩73,814 | ₩73,881 | -4.39% | 57.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,368 | ₩79,098 | ₩74,833 | ₩76,416 | -1.23% | 56.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,667 | ₩77,609 | ₩70,917 | ₩76,912 | +4.41% | 69.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,090 | ₩75,195 | ₩68,423 | ₩73,653 | +0.77% | 53.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,197 | ₩74,485 | ₩71,601 | ₩73,063 | -0.18% | 39.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,889 | ₩76,000 | ₩71,896 | ₩73,144 | +0.35% | 42.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,072 | ₩73,559 | ₩69,925 | ₩73,305 | +4.61% | 77.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,163 | ₩74,163 | ₩68,865 | ₩70,059 | -5.53% | 78만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,025 | ₩74,565 | ₩70,622 | ₩74,096 | +4.32% | 68.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,946 | ₩71,051 | ₩67,672 | ₩70,448 | +2.18% | 69.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,551 | ₩69,992 | ₩67,551 | ₩69,482 | +2.86% | 42.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,990 | ₩68,490 | ₩64,990 | ₩67,404 | +3.71% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,768 | ₩66,076 | ₩64,091 | ₩64,882 | -1.35% | 50.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,024 | ₩65,996 | ₩63,488 | ₩65,794 | +2.76% | 35.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,731 | ₩64,856 | ₩60,792 | ₩64,453 | +4.41% | 44.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,160 | ₩62,804 | ₩59,384 | ₩61,892 | -0.43% | 45.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,254 | ₩63,501 | ₩61,181 | ₩62,200 | -0.09% | 43.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,438 | ₩63,313 | ₩59,236 | ₩62,254 | +4.74% | 48.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,895 | ₩60,135 | ₩57,064 | ₩59,706 | +3.13% | 43만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,552 | ₩59,236 | ₩56,863 | ₩57,332 | -2.08% | 57.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,169 | ₩60,457 | ₩56,112 | ₩57,211 | -3.31% | 112.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,976 | ₩60,028 | ₩56,393 | ₩58,941 | +1.67% | 72.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,708 | ₩60,108 | ₩56,648 | ₩58,780 | +1.86% | 65.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,886 | ₩61,329 | ₩57,614 | ₩58,164 | -4.47% | 71.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,516 | ₩62,576 | ₩60,390 | ₩61,422 | -0.15% | 57.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,784 | ₩62,281 | ₩59,880 | ₩61,315 | -0.76% | 51.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,244 | ₩63,193 | ₩58,244 | ₩61,784 | +6.08% | 73.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,278 | ₩58,418 | ₩56,058 | ₩58,204 | +1.62% | 45.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,493 | ₩64,976 | ₩56,688 | ₩57,520 | +0.05% | 45.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,602 | ₩59,035 | ₩55,307 | ₩58,271 | +4.80% | 32.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,361 | ₩57,064 | ₩54,315 | ₩55,910 | +0.99% | 42.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,050 | ₩57,171 | ₩54,087 | ₩55,361 | -2.96% | 31.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,445 | ₩59,679 | ₩56,568 | ₩57,091 | -2.32% | 36.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,800 | ₩60,363 | ₩56,661 | ₩58,070 | -2.89% | 102.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,131 | ₩60,712 | ₩56,769 | ₩59,518 | +4.18% | 55.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,320 | ₩58,955 | ₩55,320 | ₩57,077 | +3.18% | 46.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,709 | ₩57,855 | ₩55,548 | ₩56,501 | +1.42% | 48.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,631 | ₩55,991 | ₩51,766 | ₩55,709 | +3.88% | 60.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,692 | ₩54,475 | ₩50,506 | ₩53,778 | +2.06% | 48.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,372 | ₩52,571 | ₩49,607 | ₩52,450 | +4.13% | 47.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,573 | ₩52,021 | ₩49,527 | ₩50,573 | 0.00% | 46.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,274 | ₩51,364 | ₩47,274 | ₩50,546 | +6.92% | 42만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,837 | ₩49,956 | ₩46,013 | ₩47,086 | -1.57% | 40.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,052 | ₩49,031 | ₩46,912 | ₩46,939 | -2.32% | 8.7만 |
|---|