시장 데이터를 불러오는 중
전체 종목
Tractor Supply Company - Common Stock 과거 주가
Tractor Supply Company - Common Stock · TSCO · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tractor Supply Company - Common Stock · TSCO · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,960 | ₩45,322 | ₩44,370 | ₩45,188 | +0.51% | 1021.8만 |
| 2026.10.08 | ₩43,485 | ₩45,014 | ₩43,324 | ₩44,893 | +3.24% | 1095.8만 |
| 2026.10.07 | ₩43,338 | ₩44,116 | ₩43,177 | ₩43,606 | +0.62% | 1033.4만 |
| 2026.10.06 | ₩42,104 | ₩43,740 | ₩41,863 | ₩43,298 | +2.83% | 1070.1만 |
| 2026.10.05 | ₩41,246 | ₩42,265 | ₩40,938 | ₩42,131 | +2.15% | 1671.8만 |
| 2026.10.02 | ₩42,721 | ₩42,909 | ₩41,648 | ₩41,689 | -2.42% | 1363.8만 |
| 2026.10.01 | ₩42,037 | ₩42,721 | ₩41,058 | ₩42,547 | +1.21% | 1188.9만 |
| 2026.09.30 | ₩42,319 | ₩42,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,554 |
| ₩41,957 |
| -0.86% |
| 810.2만 |
| 2026.09.29 | ₩42,936 | ₩43,217 | ₩42,171 | ₩42,252 | -1.59% | 750.4만 |
|---|
| 2026.09.28 | ₩43,070 | ₩43,365 | ₩42,332 | ₩43,003 | -0.16% | 1112.4만 |
|---|
| 2026.09.25 | ₩42,185 | ₩43,579 | ₩42,037 | ₩43,271 | +2.57% | 871만 |
|---|
| 2026.09.24 | ₩43,593 | ₩43,955 | ₩42,118 | ₩42,158 | -3.29% | 943.5만 |
|---|
| 2026.09.23 | ₩44,049 | ₩44,183 | ₩42,922 | ₩43,298 | -1.70% | 1044.9만 |
|---|
| 2026.09.22 | ₩44,263 | ₩44,612 | ₩43,713 | ₩44,035 | -0.51% | 1213.5만 |
|---|
| 2026.09.21 | ₩43,177 | ₩43,847 | ₩42,734 | ₩43,351 | +0.40% | 905.9만 |
|---|
| 2026.09.18 | ₩43,780 | ₩44,116 | ₩43,110 | ₩43,190 | -1.35% | 1484.8만 |
|---|
| 2026.09.17 | ₩44,022 | ₩44,585 | ₩43,646 | ₩44,008 | -0.03% | 848.5만 |
|---|
| 2026.09.16 | ₩44,370 | ₩45,416 | ₩43,928 | ₩43,955 | -0.94% | 851.8만 |
|---|
| 2026.09.15 | ₩45,162 | ₩45,242 | ₩43,700 | ₩44,290 | -1.93% | 749.1만 |
|---|
| 2026.09.14 | ₩44,209 | ₩45,591 | ₩44,209 | ₩45,363 | +2.61% | 705.3만 |
|---|
| 2026.09.11 | ₩45,336 | ₩45,483 | ₩44,116 | ₩44,263 | -2.37% | 814.4만 |
|---|
| 2026.09.10 | ₩45,309 | ₩45,550 | ₩44,585 | ₩44,947 | -0.80% | 861.2만 |
|---|
| 2026.09.09 | ₩46,945 | ₩47,052 | ₩44,679 | ₩45,591 | -2.88% | 1535.1만 |
|---|
| 2026.09.08 | ₩46,918 | ₩48,031 | ₩46,864 | ₩47,320 | +0.86% | 1007.5만 |
|---|
| 2026.09.04 | ₩46,060 | ₩47,562 | ₩45,832 | ₩46,918 | +1.86% | 656.7만 |
|---|
| 2026.09.03 | ₩47,066 | ₩47,682 | ₩45,725 | ₩46,395 | -1.42% | 725.4만 |
|---|
| 2026.09.02 | ₩46,422 | ₩47,682 | ₩46,382 | ₩46,744 | +0.69% | 805.2만 |
|---|
| 2026.09.01 | ₩46,730 | ₩47,602 | ₩46,449 | ₩46,543 | -0.40% | 752.3만 |
|---|
| 2026.08.31 | ₩46,409 | ₩47,615 | ₩46,033 | ₩46,797 | +0.84% | 900.1만 |
|---|
| 2026.08.28 | ₩46,623 | ₩46,945 | ₩46,342 | ₩46,556 | -0.14% | 833.2만 |
|---|
| 2026.08.27 | ₩46,476 | ₩46,985 | ₩46,194 | ₩46,529 | +0.12% | 760.9만 |
|---|
| 2026.08.26 | ₩47,387 | ₩47,615 | ₩46,663 | ₩46,945 | -0.93% | 580.5만 |
|---|
| 2026.08.25 | ₩48,004 | ₩48,272 | ₩47,414 | ₩47,441 | -1.17% | 764.2만 |
|---|
| 2026.08.24 | ₩46,556 | ₩48,420 | ₩46,556 | ₩48,165 | +3.46% | 942.5만 |
|---|
| 2026.08.21 | ₩47,186 | ₩47,441 | ₩46,610 | ₩46,905 | -0.60% | 863.7만 |
|---|
| 2026.08.20 | ₩46,958 | ₩47,173 | ₩46,382 | ₩46,999 | +0.09% | 754.6만 |
|---|
| 2026.08.19 | ₩46,891 | ₩48,326 | ₩46,744 | ₩47,521 | +1.34% | 682.4만 |
|---|
| 2026.08.18 | ₩47,052 | ₩48,125 | ₩46,342 | ₩46,556 | -1.05% | 779.3만 |
|---|
| 2026.08.17 | ₩46,985 | ₩47,495 | ₩46,315 | ₩46,502 | -1.03% | 1015.2만 |
|---|
| 2026.08.14 | ₩48,433 | ₩48,836 | ₩47,870 | ₩48,044 | -0.80% | 895.9만 |
|---|
| 2026.08.13 | ₩49,171 | ₩49,466 | ₩47,749 | ₩48,500 | -1.36% | 1444.8만 |
|---|
| 2026.08.12 | ₩47,133 | ₩49,171 | ₩46,878 | ₩48,849 | +3.64% | 1744.3만 |
|---|
| 2026.08.11 | ₩46,167 | ₩48,822 | ₩46,140 | ₩47,320 | +2.50% | 2209.1만 |
|---|
| 2026.08.10 | ₩46,020 | ₩46,757 | ₩45,282 | ₩46,422 | +0.87% | 2004.5만 |
|---|
| 2026.08.07 | ₩45,524 | ₩46,382 | ₩44,732 | ₩46,342 | +1.80% | 1247.7만 |
|---|
| 2026.08.06 | ₩45,443 | ₩46,087 | ₩44,799 | ₩45,711 | +0.59% | 1253만 |
|---|
| 2026.08.05 | ₩44,786 | ₩44,920 | ₩44,250 | ₩44,799 | +0.03% | 1150.6만 |
|---|
| 2026.08.04 | ₩42,507 | ₩44,464 | ₩42,480 | ₩44,411 | +4.48% | 1025.2만 |
|---|
| 2026.08.03 | ₩42,171 | ₩43,137 | ₩42,171 | ₩43,056 | +2.10% | 1064.9만 |
|---|
| 2026.07.31 | ₩40,455 | ₩41,286 | ₩40,187 | ₩41,259 | +1.99% | 1082.3만 |
|---|
| 2026.07.30 | ₩40,737 | ₩40,897 | ₩39,503 | ₩40,509 | -0.56% | 828.3만 |
|---|
| 2026.07.29 | ₩42,077 | ₩42,574 | ₩41,273 | ₩41,568 | -1.21% | 976.1만 |
|---|
| 2026.07.28 | ₩42,922 | ₩43,445 | ₩42,144 | ₩42,185 | -1.72% | 978.9만 |
|---|
| 2026.07.27 | ₩42,493 | ₩43,217 | ₩41,675 | ₩42,641 | +0.35% | 1291.5만 |
|---|
| 2026.07.24 | ₩40,857 | ₩41,648 | ₩39,811 | ₩41,595 | +1.81% | 1202.8만 |
|---|
| 2026.07.23 | ₩40,227 | ₩40,884 | ₩38,832 | ₩40,656 | +1.07% | 2634.8만 |
|---|
| 2026.07.22 | ₩40,093 | ₩40,589 | ₩39,302 | ₩39,369 | -1.81% | 1181.2만 |
|---|
| 2026.07.21 | ₩40,307 | ₩40,522 | ₩39,396 | ₩39,744 | -1.40% | 918.6만 |
|---|
| 2026.07.20 | ₩41,112 | ₩41,286 | ₩40,401 | ₩40,629 | -1.17% | 713.7만 |
|---|
| 2026.07.17 | ₩41,984 | ₩42,788 | ₩40,683 | ₩40,911 | -2.56% | 972.9만 |
|---|
| 2026.07.16 | ₩40,884 | ₩41,970 | ₩40,737 | ₩41,581 | +1.71% | 1372.6만 |
|---|
| 2026.07.15 | ₩40,401 | ₩42,024 | ₩40,401 | ₩40,455 | +0.13% | 744.3만 |
|---|
| 2026.07.14 | ₩40,482 | ₩41,045 | ₩39,892 | ₩40,964 | +1.19% | 873.4만 |
|---|
| 2026.07.13 | ₩40,790 | ₩41,407 | ₩40,200 | ₩40,549 | -0.59% | 697.5만 |
|---|
| 2026.07.10 | ₩40,629 | ₩40,924 | ₩40,348 | ₩40,804 | +0.43% | 516만 |
|---|
| 2026.07.09 | ₩38,846 | ₩40,616 | ₩38,792 | ₩40,388 | +3.97% | 860.3만 |
|---|
| 2026.07.08 | ₩40,723 | ₩40,978 | ₩39,355 | ₩39,664 | -2.60% | 763만 |
|---|
| 2026.07.07 | ₩41,541 | ₩41,836 | ₩40,763 | ₩40,804 | -1.78% | 668.4만 |
|---|
| 2026.07.06 | ₩42,131 | ₩42,507 | ₩40,160 | ₩40,522 | -3.82% | 886.4만 |
|---|
| 2026.07.02 | ₩43,552 | ₩43,767 | ₩42,171 | ₩42,587 | -2.22% | 934.2만 |
|---|
| 2026.07.01 | ₩42,936 | ₩43,566 | ₩42,533 | ₩43,257 | +0.75% | 887만 |
|---|
| 2026.06.30 | ₩41,863 | ₩42,600 | ₩41,554 | ₩42,386 | +1.25% | 900.9만 |
|---|
| 2026.06.29 | ₩41,849 | ₩42,560 | ₩41,487 | ₩41,836 | -0.03% | 1151.7만 |
|---|
| 2026.06.26 | ₩41,233 | ₩42,574 | ₩41,139 | ₩41,849 | +1.50% | 3656.1만 |
|---|
| 2026.06.25 | ₩40,039 | ₩42,118 | ₩40,039 | ₩41,233 | +2.98% | 1411.4만 |
|---|
| 2026.06.24 | ₩39,785 | ₩40,643 | ₩39,704 | ₩40,307 | +1.31% | 1277.5만 |
|---|
| 2026.06.23 | ₩40,361 | ₩40,656 | ₩39,503 | ₩39,798 | -1.40% | 1207.9만 |
|---|
| 2026.06.22 | ₩40,455 | ₩40,723 | ₩39,449 | ₩39,972 | -1.19% | 1439.3만 |
|---|
| 2026.06.18 | ₩39,959 | ₩40,911 | ₩39,838 | ₩40,549 | +1.48% | 2488.1만 |
|---|
| 2026.06.17 | ₩40,361 | ₩41,313 | ₩39,691 | ₩39,892 | -1.16% | 1107.9만 |
|---|
| 2026.06.16 | ₩40,897 | ₩41,152 | ₩39,677 | ₩40,509 | -0.95% | 1336.3만 |
|---|
| 2026.06.15 | ₩41,943 | ₩42,252 | ₩40,897 | ₩41,407 | -1.28% | 1374.6만 |
|---|
| 2026.06.12 | ₩41,943 | ₩42,171 | ₩41,461 | ₩41,903 | -0.10% | 1195.5만 |
|---|
| 2026.06.11 | ₩41,139 | ₩41,984 | ₩40,737 | ₩41,917 | +1.89% | 1452.4만 |
|---|
| 2026.06.10 | ₩40,187 | ₩41,380 | ₩40,053 | ₩41,259 | +2.67% | 1058.8만 |
|---|
| 2026.06.09 | ₩40,629 | ₩40,897 | ₩40,026 | ₩40,173 | -1.12% | 1049.3만 |
|---|
| 2026.06.08 | ₩39,369 | ₩41,206 | ₩39,154 | ₩40,415 | +2.66% | 1048.8만 |
|---|
| 2026.06.05 | ₩40,120 | ₩40,509 | ₩39,503 | ₩39,932 | -0.47% | 860.3만 |
|---|
| 2026.06.04 | ₩40,026 | ₩40,442 | ₩39,087 | ₩39,382 | -1.61% | 1023.6만 |
|---|
| 2026.06.03 | ₩39,986 | ₩40,133 | ₩38,028 | ₩39,074 | -2.28% | 2257.9만 |
|---|
| 2026.06.02 | ₩42,077 | ₩42,346 | ₩40,173 | ₩40,240 | -4.37% | 1689.8만 |
|---|
| 2026.06.01 | ₩41,943 | ₩42,627 | ₩41,595 | ₩42,614 | +1.60% | 1189.9만 |
|---|
| 2026.05.29 | ₩41,434 | ₩42,466 | ₩40,978 | ₩42,279 | +2.04% | 1795.7만 |
|---|
| 2026.05.28 | ₩41,139 | ₩42,131 | ₩40,509 | ₩42,064 | +2.25% | 1212.7만 |
|---|
| 2026.05.27 | ₩39,905 | ₩41,192 | ₩39,905 | ₩41,125 | +3.06% | 1879.8만 |
|---|
| 2026.05.26 | ₩42,104 | ₩42,372 | ₩39,785 | ₩39,959 | -5.10% | 1921.4만 |
|---|
| 2026.05.22 | ₩42,359 | ₩42,734 | ₩42,051 | ₩42,399 | +0.09% | 756.6만 |
|---|
| 2026.05.21 | ₩42,077 | ₩42,654 | ₩41,447 | ₩42,466 | +0.92% | 882.8만 |
|---|
| 2026.05.20 | ₩41,514 | ₩42,855 | ₩41,005 | ₩42,493 | +2.36% | 978.6만 |
|---|
| 2026.05.19 | ₩42,520 | ₩42,775 | ₩41,340 | ₩41,756 | -1.80% | 1091.7만 |
|---|
| 2026.05.18 | ₩41,206 | ₩42,721 | ₩41,152 | ₩42,533 | +3.22% | 1301.9만 |
|---|
| 2026.05.15 | ₩41,112 | ₩41,286 | ₩40,334 | ₩40,991 | -0.29% | 948.9만 |
|---|
| 2026.05.14 | ₩40,629 | ₩41,300 | ₩40,307 | ₩40,884 | +0.63% | 1024.5만 |
|---|
| 2026.05.13 | ₩40,737 | ₩40,938 | ₩39,449 | ₩40,026 | -1.74% | 1086.2만 |
|---|
| 2026.05.12 | ₩41,125 | ₩41,662 | ₩40,562 | ₩41,018 | -0.26% | 1743.3만 |
|---|
| 2026.05.11 | ₩40,964 | ₩41,420 | ₩40,455 | ₩40,562 | -0.98% | 1241만 |
|---|
| 2026.05.08 | ₩42,212 | ₩42,949 | ₩41,005 | ₩41,099 | -2.64% | 1765.8만 |
|---|
| 2026.05.07 | ₩43,713 | ₩44,116 | ₩42,104 | ₩42,560 | -2.64% | 1493.4만 |
|---|
| 2026.05.06 | ₩44,531 | ₩44,746 | ₩43,043 | ₩43,619 | -2.05% | 1691.7만 |
|---|
| 2026.05.05 | ₩42,976 | ₩44,424 | ₩42,882 | ₩43,821 | +1.97% | 2002.7만 |
|---|
| 2026.05.04 | ₩45,054 | ₩45,550 | ₩43,257 | ₩43,324 | -3.84% | 1814.8만 |
|---|
| 2026.05.01 | ₩47,092 | ₩47,294 | ₩45,121 | ₩45,363 | -3.67% | 1435.3만 |
|---|
| 2026.04.30 | ₩46,623 | ₩47,213 | ₩46,140 | ₩47,066 | +0.95% | 1149.7만 |
|---|
| 2026.04.29 | ₩46,999 | ₩47,347 | ₩46,087 | ₩46,623 | -0.80% | 1093.7만 |
|---|
| 2026.04.28 | ₩48,313 | ₩48,782 | ₩47,280 | ₩47,723 | -1.22% | 974.7만 |
|---|
| 2026.04.27 | ₩49,372 | ₩49,573 | ₩47,615 | ₩47,830 | -3.12% | 1311.6만 |
|---|
| 2026.04.24 | ₩50,632 | ₩50,887 | ₩49,077 | ₩49,265 | -2.70% | 1383.6만 |
|---|
| 2026.04.23 | ₩52,268 | ₩52,268 | ₩51,008 | ₩51,182 | -2.08% | 1136.1만 |
|---|
| 2026.04.22 | ₩53,234 | ₩53,824 | ₩51,356 | ₩52,241 | -1.86% | 1416.1만 |
|---|
| 2026.04.21 | ₩57,122 | ₩57,525 | ₩52,188 | ₩53,059 | -7.11% | 2591.6만 |
|---|
| 2026.04.20 | ₩60,341 | ₩60,622 | ₩59,241 | ₩60,086 | -0.42% | 1043.1만 |
|---|
| 2026.04.17 | ₩59,938 | ₩60,904 | ₩59,885 | ₩60,354 | +0.69% | 880.8만 |
|---|
| 2026.04.16 | ₩60,005 | ₩60,689 | ₩59,375 | ₩59,844 | -0.27% | 846.3만 |
|---|
| 2026.04.15 | ₩60,180 | ₩60,998 | ₩59,536 | ₩60,005 | -0.29% | 679.7만 |
|---|
| 2026.04.14 | ₩60,689 | ₩61,681 | ₩60,314 | ₩60,367 | -0.53% | 513.3만 |
|---|
| 2026.04.13 | ₩60,515 | ₩60,984 | ₩59,442 | ₩60,930 | +0.69% | 689.1만 |
|---|
| 2026.04.10 | ₩61,145 | ₩61,373 | ₩60,166 | ₩60,381 | -1.25% | 469만 |
|---|
| 2026.04.09 | ₩60,260 | ₩61,520 | ₩59,603 | ₩61,199 | +1.56% | 414.4만 |
|---|
| 2026.04.08 | ₩59,563 | ₩61,105 | ₩59,375 | ₩60,716 | +1.94% | 617.7만 |
|---|
| 2026.04.07 | ₩59,710 | ₩60,099 | ₩57,967 | ₩58,517 | -2.00% | 513.4만 |
|---|
| 2026.04.06 | ₩58,490 | ₩60,944 | ₩58,396 | ₩60,863 | +4.06% | 495.1만 |
|---|
| 2026.04.02 | ₩59,201 | ₩59,469 | ₩58,128 | ₩58,758 | -0.75% | 755.2만 |
|---|
| 2026.04.01 | ₩60,837 | ₩61,051 | ₩59,442 | ₩59,710 | -1.85% | 610.9만 |
|---|
| 2026.03.31 | ₩61,440 | ₩62,218 | ₩59,992 | ₩60,743 | -1.13% | 822.7만 |
|---|
| 2026.03.30 | ₩61,038 | ₩61,480 | ₩60,515 | ₩60,890 | -0.24% | 464만 |
|---|
| 2026.03.27 | ₩61,346 | ₩61,923 | ₩60,059 | ₩60,166 | -1.92% | 905.3만 |
|---|
| 2026.03.26 | ₩61,561 | ₩62,432 | ₩61,279 | ₩61,534 | -0.04% | 405만 |
|---|
| 2026.03.25 | ₩62,003 | ₩62,513 | ₩60,595 | ₩61,628 | -0.61% | 394.1만 |
|---|
| 2026.03.24 | ₩60,770 | ₩61,762 | ₩59,590 | ₩60,998 | +0.38% | 609.7만 |
|---|
| 2026.03.23 | ₩62,486 | ₩62,553 | ₩61,158 | ₩61,239 | -2.00% | 577.7만 |
|---|
| 2026.03.20 | ₩61,815 | ₩62,178 | ₩60,944 | ₩61,373 | -0.72% | 588.6만 |
|---|
| 2026.03.19 | ₩61,306 | ₩62,137 | ₩60,971 | ₩61,923 | +1.01% | 486.2만 |
|---|
| 2026.03.18 | ₩63,063 | ₩63,559 | ₩61,588 | ₩61,614 | -2.30% | 542.3만 |
|---|
| 2026.03.17 | ₩65,516 | ₩65,785 | ₩63,653 | ₩63,760 | -2.68% | 482.3만 |
|---|
| 2026.03.16 | ₩64,122 | ₩65,919 | ₩64,122 | ₩65,409 | +2.01% | 601.4만 |
|---|
| 2026.03.13 | ₩64,806 | ₩65,262 | ₩63,089 | ₩63,344 | -2.26% | 448.8만 |
|---|
| 2026.03.12 | ₩66,160 | ₩66,308 | ₩64,430 | ₩64,497 | -2.51% | 619.6만 |
|---|
| 2026.03.11 | ₩67,394 | ₩67,957 | ₩65,919 | ₩66,334 | -1.57% | 477.7만 |
|---|
| 2026.03.10 | ₩67,407 | ₩68,667 | ₩67,085 | ₩67,501 | +0.14% | 580.7만 |
|---|
| 2026.03.09 | ₩67,032 | ₩68,520 | ₩66,321 | ₩67,943 | +1.36% | 892.7만 |
|---|
| 2026.03.06 | ₩67,447 | ₩67,782 | ₩66,495 | ₩67,260 | -0.28% | 493만 |
|---|
| 2026.03.05 | ₩67,058 | ₩68,064 | ₩66,267 | ₩67,729 | +1.00% | 739.9만 |
|---|
| 2026.03.04 | ₩69,164 | ₩69,687 | ₩67,836 | ₩67,836 | -1.92% | 667.5만 |
|---|
| 2026.03.03 | ₩68,909 | ₩69,633 | ₩67,903 | ₩69,190 | +0.41% | 462.8만 |
|---|
| 2026.03.02 | ₩69,405 | ₩70,692 | ₩68,560 | ₩70,102 | +1.00% | 783.9만 |
|---|
| 2026.02.27 | ₩68,252 | ₩69,807 | ₩67,514 | ₩69,512 | +1.85% | 817.6만 |
|---|
| 2026.02.26 | ₩69,740 | ₩70,223 | ₩68,493 | ₩68,627 | -1.60% | 614.5만 |
|---|
| 2026.02.25 | ₩71,027 | ₩71,336 | ₩69,325 | ₩69,418 | -2.27% | 484.3만 |
|---|
| 2026.02.24 | ₩72,020 | ₩73,092 | ₩71,269 | ₩71,430 | -0.82% | 548.1만 |
|---|
| 2026.02.23 | ₩70,960 | ₩72,784 | ₩70,491 | ₩72,261 | +1.83% | 624.5만 |
|---|
| 2026.02.20 | ₩69,687 | ₩71,296 | ₩69,445 | ₩71,014 | +1.90% | 465.4만 |
|---|
| 2026.02.19 | ₩70,451 | ₩70,786 | ₩69,137 | ₩69,673 | -1.10% | 345.7만 |
|---|
| 2026.02.18 | ₩70,411 | ₩70,840 | ₩69,392 | ₩70,451 | +0.06% | 442.5만 |
|---|
| 2026.02.17 | ₩72,985 | ₩73,656 | ₩69,432 | ₩70,652 | -3.20% | 866.9만 |
|---|
| 2026.02.13 | ₩72,891 | ₩74,527 | ₩72,435 | ₩73,790 | +1.23% | 438만 |
|---|
| 2026.02.12 | ₩73,160 | ₩75,345 | ₩72,690 | ₩72,958 | -0.27% | 584.8만 |
|---|
| 2026.02.11 | ₩72,476 | ₩73,334 | ₩71,658 | ₩73,119 | +0.89% | 443.6만 |
|---|
| 2026.02.10 | ₩72,154 | ₩72,757 | ₩71,390 | ₩72,476 | +0.45% | 426.1만 |
|---|
| 2026.02.09 | ₩73,602 | ₩74,031 | ₩71,926 | ₩72,114 | -2.02% | 609.3만 |
|---|
| 2026.02.06 | ₩72,328 | ₩74,634 | ₩72,167 | ₩74,567 | +3.10% | 624.3만 |
|---|
| 2026.02.05 | ₩73,964 | ₩74,098 | ₩72,717 | ₩73,052 | -1.23% | 578.3만 |
|---|
| 2026.02.04 | ₩71,725 | ₩75,251 | ₩71,725 | ₩74,125 | +3.35% | 765만 |
|---|
| 2026.02.03 | ₩70,773 | ₩72,677 | ₩70,317 | ₩71,698 | +1.31% | 667.3만 |
|---|
| 2026.02.02 | ₩68,225 | ₩71,148 | ₩67,796 | ₩71,041 | +4.13% | 992.5만 |
|---|
| 2026.01.30 | ₩68,909 | ₩69,660 | ₩66,938 | ₩68,225 | -0.99% | 1869.2만 |
|---|
| 2026.01.29 | ₩70,934 | ₩71,617 | ₩67,434 | ₩68,332 | -3.67% | 2067.2만 |
|---|
| 2026.01.28 | ₩74,943 | ₩75,157 | ₩73,857 | ₩73,937 | -1.34% | 915.2만 |
|---|
| 2026.01.27 | ₩74,742 | ₩74,916 | ₩73,924 | ₩74,728 | -0.02% | 527만 |
|---|
| 2026.01.26 | ₩74,085 | ₩75,466 | ₩73,870 | ₩74,500 | +0.56% | 1002.6만 |
|---|
| 2026.01.23 | ₩71,752 | ₩73,750 | ₩71,752 | ₩73,334 | +2.21% | 986.4만 |
|---|
| 2026.01.22 | ₩71,778 | ₩73,267 | ₩71,296 | ₩71,604 | -0.24% | 970.5만 |
|---|
| 2026.01.21 | ₩69,298 | ₩71,805 | ₩69,271 | ₩71,296 | +2.88% | 1008.9만 |
|---|
| 2026.01.20 | ₩68,145 | ₩69,257 | ₩67,487 | ₩68,346 | +0.30% | 751.4만 |
|---|
| 2026.01.16 | ₩67,541 | ₩68,681 | ₩67,286 | ₩68,399 | +1.27% | 536.6만 |
|---|
| 2026.01.15 | ₩68,614 | ₩69,016 | ₩67,635 | ₩68,024 | -0.86% | 479.4만 |
|---|
| 2026.01.14 | ₩69,284 | ₩69,700 | ₩68,185 | ₩68,600 | -0.99% | 481.6만 |
|---|
| 2026.01.13 | ₩68,171 | ₩69,472 | ₩68,145 | ₩69,405 | +1.81% | 617.8만 |
|---|
| 2026.01.12 | ₩68,788 | ₩69,190 | ₩67,501 | ₩67,957 | -1.21% | 597.9만 |
|---|
| 2026.01.09 | ₩69,030 | ₩69,915 | ₩68,359 | ₩69,070 | +0.06% | 885.6만 |
|---|
| 2026.01.08 | ₩66,267 | ₩69,807 | ₩66,160 | ₩68,922 | +4.01% | 819.5만 |
|---|
| 2026.01.07 | ₩67,850 | ₩68,413 | ₩66,857 | ₩66,898 | -1.40% | 1188.5만 |
|---|
| 2026.01.06 | ₩66,455 | ₩67,917 | ₩66,160 | ₩67,461 | +1.51% | 746.9만 |
|---|
| 2026.01.05 | ₩67,581 | ₩68,185 | ₩66,549 | ₩66,817 | -1.13% | 1370만 |
|---|
| 2026.01.02 | ₩67,005 | ₩68,319 | ₩66,670 | ₩68,158 | +1.72% | 549.6만 |
|---|
| 2025.12.31 | ₩67,461 | ₩67,689 | ₩66,844 | ₩67,058 | -0.60% | 426.8만 |
|---|
| 2025.12.30 | ₩67,876 | ₩68,037 | ₩67,367 | ₩67,528 | -0.51% | 475.2만 |
|---|
| 2025.12.29 | ₩69,003 | ₩69,204 | ₩67,702 | ₩68,131 | -1.26% | 535만 |
|---|
| 2025.12.26 | ₩69,311 | ₩69,552 | ₩68,694 | ₩68,909 | -0.58% | 316.2만 |
|---|
| 2025.12.24 | ₩68,386 | ₩69,298 | ₩68,386 | ₩69,257 | +1.27% | 169.7만 |
|---|
| 2025.12.23 | ₩69,392 | ₩69,512 | ₩67,729 | ₩68,493 | -1.29% | 450.2만 |
|---|
| 2025.12.22 | ₩68,600 | ₩69,459 | ₩68,587 | ₩69,351 | +1.09% | 352.9만 |
|---|
| 2025.12.19 | ₩69,941 | ₩70,075 | ₩68,574 | ₩68,922 | -1.46% | 830.8만 |
|---|
| 2025.12.18 | ₩71,685 | ₩71,926 | ₩69,861 | ₩70,169 | -2.11% | 602.6만 |
|---|
| 2025.12.17 | ₩70,518 | ₩71,926 | ₩70,437 | ₩71,725 | +1.71% | 548.2만 |
|---|
| 2025.12.16 | ₩71,095 | ₩71,255 | ₩70,129 | ₩70,585 | -0.72% | 395.2만 |
|---|
| 2025.12.15 | ₩69,928 | ₩71,068 | ₩69,606 | ₩70,974 | +1.50% | 509.7만 |
|---|
| 2025.12.12 | ₩69,928 | ₩70,236 | ₩69,472 | ₩69,687 | -0.35% | 451.5만 |
|---|
| 2025.12.11 | ₩70,746 | ₩72,047 | ₩69,123 | ₩69,472 | -1.80% | 580.4만 |
|---|
| 2025.12.10 | ₩70,451 | ₩71,269 | ₩70,263 | ₩70,880 | +0.61% | 602.8만 |
|---|
| 2025.12.09 | ₩71,309 | ₩72,127 | ₩70,075 | ₩70,196 | -1.56% | 513.1만 |
|---|
| 2025.12.08 | ₩72,422 | ₩72,663 | ₩71,390 | ₩71,524 | -1.24% | 569.1만 |
|---|
| 2025.12.05 | ₩73,012 | ₩73,213 | ₩72,355 | ₩72,516 | -0.68% | 363.5만 |
|---|
| 2025.12.04 | ₩72,623 | ₩73,186 | ₩71,644 | ₩72,918 | +0.41% | 506.2만 |
|---|
| 2025.12.03 | ₩71,845 | ₩73,508 | ₩71,725 | ₩72,502 | +0.91% | 562.5만 |
|---|
| 2025.12.02 | ₩72,154 | ₩72,154 | ₩71,014 | ₩71,363 | -1.10% | 443.4만 |
|---|
| 2025.12.01 | ₩72,905 | ₩73,669 | ₩71,765 | ₩71,953 | -1.31% | 581만 |
|---|
| 2025.11.28 | ₩73,307 | ₩73,562 | ₩72,596 | ₩73,455 | +0.20% | 211.2만 |
|---|
| 2025.11.26 | ₩72,771 | ₩73,790 | ₩72,677 | ₩73,253 | +0.66% | 359.5만 |
|---|
| 2025.11.25 | ₩71,215 | ₩73,589 | ₩71,081 | ₩72,972 | +2.47% | 593.1만 |
|---|
| 2025.11.24 | ₩71,832 | ₩72,529 | ₩70,505 | ₩71,108 | -1.01% | 1617.4만 |
|---|
| 2025.11.21 | ₩70,612 | ₩72,368 | ₩70,317 | ₩70,960 | +0.49% | 554.8만 |
|---|
| 2025.11.20 | ₩70,491 | ₩71,564 | ₩70,062 | ₩70,585 | +0.13% | 428.3만 |
|---|
| 2025.11.19 | ₩71,819 | ₩72,114 | ₩69,847 | ₩70,451 | -1.90% | 559만 |
|---|
| 2025.11.18 | ₩70,867 | ₩72,221 | ₩69,754 | ₩71,778 | +1.29% | 797.7만 |
|---|
| 2025.11.17 | ₩74,058 | ₩74,755 | ₩71,564 | ₩71,980 | -2.81% | 565.5만 |
|---|
| 2025.11.14 | ₩75,077 | ₩75,587 | ₩74,219 | ₩74,313 | -1.02% | 495.5만 |
|---|
| 2025.11.13 | ₩74,970 | ₩76,351 | ₩74,822 | ₩75,332 | +0.48% | 426.4만 |
|---|
| 2025.11.12 | ₩74,929 | ₩75,251 | ₩73,656 | ₩75,064 | +0.18% | 460.2만 |
|---|
| 2025.11.11 | ₩74,339 | ₩76,351 | ₩74,339 | ₩75,010 | +0.90% | 714.3만 |
|---|
| 2025.11.10 | ₩72,690 | ₩75,037 | ₩72,301 | ₩74,366 | +2.31% | 649.3만 |
|---|
| 2025.11.07 | ₩71,363 | ₩72,811 | ₩71,269 | ₩72,771 | +1.97% | 358.6만 |
|---|
| 2025.11.06 | ₩71,564 | ₩72,033 | ₩70,907 | ₩71,202 | -0.51% | 461.2만 |
|---|
| 2025.11.05 | ₩71,349 | ₩72,891 | ₩71,229 | ₩72,301 | +1.33% | 599.3만 |
|---|
| 2025.11.04 | ₩70,384 | ₩71,430 | ₩69,821 | ₩71,135 | +1.07% | 467.4만 |
|---|
| 2025.11.03 | ₩72,690 | ₩72,690 | ₩69,593 | ₩70,384 | -3.17% | 764.3만 |
|---|
| 2025.10.31 | ₩72,301 | ₩72,757 | ₩71,658 | ₩72,556 | +0.35% | 383.5만 |
|---|
| 2025.10.30 | ₩72,704 | ₩73,656 | ₩71,765 | ₩72,570 | -0.18% | 423.5만 |
|---|
| 2025.10.29 | ₩73,991 | ₩74,125 | ₩72,382 | ₩72,730 | -1.70% | 404.1만 |
|---|
| 2025.10.28 | ₩75,050 | ₩75,318 | ₩74,205 | ₩74,407 | -0.86% | 404.3만 |
|---|
| 2025.10.27 | ₩75,452 | ₩75,814 | ₩74,755 | ₩75,587 | +0.18% | 495.3만 |
|---|
| 2025.10.24 | ₩77,102 | ₩78,040 | ₩75,077 | ₩75,466 | -2.12% | 635.4만 |
|---|
| 2025.10.23 | ₩71,336 | ₩78,054 | ₩71,269 | ₩75,560 | +5.92% | 1480만 |
|---|
| 2025.10.22 | ₩73,401 | ₩74,018 | ₩73,025 | ₩73,522 | +0.16% | 546.9만 |
|---|
| 2025.10.21 | ₩73,750 | ₩74,500 | ₩73,267 | ₩73,441 | -0.42% | 468.6만 |
|---|
| 2025.10.20 | ₩74,366 | ₩74,554 | ₩73,280 | ₩74,138 | -0.31% | 450.3만 |
|---|
| 2025.10.17 | ₩74,272 | ₩74,567 | ₩73,615 | ₩74,018 | -0.34% | 338.6만 |
|---|
| 2025.10.16 | ₩75,090 | ₩75,265 | ₩73,602 | ₩73,964 | -1.50% | 395.3만 |
|---|
| 2025.10.15 | ₩74,474 | ₩75,868 | ₩74,420 | ₩74,836 | +0.49% | 663.6만 |
|---|
| 2025.10.14 | ₩73,267 | ₩74,715 | ₩73,012 | ₩74,393 | +1.54% | 376.7만 |
|---|
| 2025.10.13 | ₩72,905 | ₩74,112 | ₩72,811 | ₩73,629 | +0.99% | 517.6만 |
|---|
| 2025.10.10 | ₩73,025 | ₩73,387 | ₩71,738 | ₩72,730 | -0.40% | 600.7만 |
|---|