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 | ₩44,876 | ₩45,237 | ₩44,287 | ₩45,103 | +0.51% | 1021.8만 |
| 2026.10.08 | ₩43,404 | ₩44,929 | ₩43,243 | ₩44,809 | +3.24% | 1095.8만 |
| 2026.10.07 | ₩43,256 | ₩44,033 | ₩43,096 | ₩43,524 | +0.62% | 1033.4만 |
| 2026.10.06 | ₩42,025 | ₩43,658 | ₩41,784 | ₩43,216 | +2.83% | 1070.1만 |
| 2026.10.05 | ₩41,169 | ₩42,186 | ₩40,861 | ₩42,052 | +2.15% | 1671.8만 |
| 2026.10.02 | ₩42,641 | ₩42,828 | ₩41,570 | ₩41,610 | -2.42% | 1363.8만 |
| 2026.10.01 | ₩41,958 | ₩42,641 | ₩40,981 | ₩42,467 | +1.21% | 1188.9만 |
| 2026.09.30 | ₩42,239 | ₩42,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,878 |
| -0.86% |
| 810.2만 |
| 2026.09.29 | ₩42,855 | ₩43,136 | ₩42,092 | ₩42,172 | -1.59% | 750.4만 |
|---|
| 2026.09.28 | ₩42,989 | ₩43,283 | ₩42,253 | ₩42,922 | -0.16% | 1112.4만 |
|---|
| 2026.09.25 | ₩42,105 | ₩43,497 | ₩41,958 | ₩43,190 | +2.57% | 871만 |
|---|
| 2026.09.24 | ₩43,511 | ₩43,872 | ₩42,039 | ₩42,079 | -3.29% | 943.5만 |
|---|
| 2026.09.23 | ₩43,966 | ₩44,100 | ₩42,842 | ₩43,216 | -1.70% | 1044.9만 |
|---|
| 2026.09.22 | ₩44,180 | ₩44,528 | ₩43,631 | ₩43,952 | -0.51% | 1213.5만 |
|---|
| 2026.09.21 | ₩43,096 | ₩43,765 | ₩42,654 | ₩43,270 | +0.40% | 905.9만 |
|---|
| 2026.09.18 | ₩43,698 | ₩44,033 | ₩43,029 | ₩43,109 | -1.35% | 1484.8만 |
|---|
| 2026.09.17 | ₩43,939 | ₩44,501 | ₩43,564 | ₩43,926 | -0.03% | 848.5만 |
|---|
| 2026.09.16 | ₩44,287 | ₩45,331 | ₩43,845 | ₩43,872 | -0.94% | 851.8만 |
|---|
| 2026.09.15 | ₩45,077 | ₩45,157 | ₩43,618 | ₩44,207 | -1.93% | 749.1만 |
|---|
| 2026.09.14 | ₩44,126 | ₩45,505 | ₩44,126 | ₩45,277 | +2.61% | 705.3만 |
|---|
| 2026.09.11 | ₩45,251 | ₩45,398 | ₩44,033 | ₩44,180 | -2.37% | 814.4만 |
|---|
| 2026.09.10 | ₩45,224 | ₩45,465 | ₩44,501 | ₩44,862 | -0.80% | 861.2만 |
|---|
| 2026.09.09 | ₩46,857 | ₩46,964 | ₩44,595 | ₩45,505 | -2.88% | 1535.1만 |
|---|
| 2026.09.08 | ₩46,830 | ₩47,941 | ₩46,776 | ₩47,231 | +0.86% | 1007.5만 |
|---|
| 2026.09.04 | ₩45,973 | ₩47,472 | ₩45,746 | ₩46,830 | +1.86% | 656.7만 |
|---|
| 2026.09.03 | ₩46,977 | ₩47,593 | ₩45,639 | ₩46,308 | -1.42% | 725.4만 |
|---|
| 2026.09.02 | ₩46,335 | ₩47,593 | ₩46,295 | ₩46,656 | +0.69% | 805.2만 |
|---|
| 2026.09.01 | ₩46,643 | ₩47,512 | ₩46,361 | ₩46,455 | -0.40% | 752.3만 |
|---|
| 2026.08.31 | ₩46,321 | ₩47,526 | ₩45,947 | ₩46,709 | +0.84% | 900.1만 |
|---|
| 2026.08.28 | ₩46,535 | ₩46,857 | ₩46,254 | ₩46,469 | -0.14% | 833.2만 |
|---|
| 2026.08.27 | ₩46,388 | ₩46,897 | ₩46,107 | ₩46,442 | +0.12% | 760.9만 |
|---|
| 2026.08.26 | ₩47,298 | ₩47,526 | ₩46,576 | ₩46,857 | -0.93% | 580.5만 |
|---|
| 2026.08.25 | ₩47,914 | ₩48,182 | ₩47,325 | ₩47,352 | -1.17% | 764.2만 |
|---|
| 2026.08.24 | ₩46,469 | ₩48,329 | ₩46,469 | ₩48,075 | +3.46% | 942.5만 |
|---|
| 2026.08.21 | ₩47,098 | ₩47,352 | ₩46,522 | ₩46,817 | -0.60% | 863.7만 |
|---|
| 2026.08.20 | ₩46,870 | ₩47,084 | ₩46,295 | ₩46,910 | +0.09% | 754.6만 |
|---|
| 2026.08.19 | ₩46,803 | ₩48,235 | ₩46,656 | ₩47,432 | +1.34% | 682.4만 |
|---|
| 2026.08.18 | ₩46,964 | ₩48,034 | ₩46,254 | ₩46,469 | -1.05% | 779.3만 |
|---|
| 2026.08.17 | ₩46,897 | ₩47,405 | ₩46,228 | ₩46,415 | -1.03% | 1015.2만 |
|---|
| 2026.08.14 | ₩48,342 | ₩48,744 | ₩47,780 | ₩47,954 | -0.80% | 895.9만 |
|---|
| 2026.08.13 | ₩49,078 | ₩49,373 | ₩47,660 | ₩48,409 | -1.36% | 1444.8만 |
|---|
| 2026.08.12 | ₩47,044 | ₩49,078 | ₩46,790 | ₩48,757 | +3.64% | 1744.3만 |
|---|
| 2026.08.11 | ₩46,080 | ₩48,730 | ₩46,054 | ₩47,231 | +2.50% | 2209.1만 |
|---|
| 2026.08.10 | ₩45,933 | ₩46,669 | ₩45,197 | ₩46,335 | +0.87% | 2004.5만 |
|---|
| 2026.08.07 | ₩45,438 | ₩46,295 | ₩44,648 | ₩46,254 | +1.80% | 1247.7만 |
|---|
| 2026.08.06 | ₩45,358 | ₩46,000 | ₩44,715 | ₩45,625 | +0.59% | 1253만 |
|---|
| 2026.08.05 | ₩44,702 | ₩44,836 | ₩44,167 | ₩44,715 | +0.03% | 1150.6만 |
|---|
| 2026.08.04 | ₩42,427 | ₩44,381 | ₩42,400 | ₩44,327 | +4.48% | 1025.2만 |
|---|
| 2026.08.03 | ₩42,092 | ₩43,056 | ₩42,092 | ₩42,975 | +2.10% | 1064.9만 |
|---|
| 2026.07.31 | ₩40,379 | ₩41,209 | ₩40,111 | ₩41,182 | +1.99% | 1082.3만 |
|---|
| 2026.07.30 | ₩40,660 | ₩40,821 | ₩39,429 | ₩40,432 | -0.56% | 828.3만 |
|---|
| 2026.07.29 | ₩41,998 | ₩42,494 | ₩41,195 | ₩41,490 | -1.21% | 976.1만 |
|---|
| 2026.07.28 | ₩42,842 | ₩43,364 | ₩42,065 | ₩42,105 | -1.72% | 978.9만 |
|---|
| 2026.07.27 | ₩42,413 | ₩43,136 | ₩41,597 | ₩42,560 | +0.35% | 1291.5만 |
|---|
| 2026.07.24 | ₩40,780 | ₩41,570 | ₩39,737 | ₩41,517 | +1.81% | 1202.8만 |
|---|
| 2026.07.23 | ₩40,151 | ₩40,807 | ₩38,759 | ₩40,580 | +1.07% | 2634.8만 |
|---|
| 2026.07.22 | ₩40,018 | ₩40,513 | ₩39,228 | ₩39,295 | -1.81% | 1181.2만 |
|---|
| 2026.07.21 | ₩40,232 | ₩40,446 | ₩39,322 | ₩39,670 | -1.40% | 918.6만 |
|---|
| 2026.07.20 | ₩41,035 | ₩41,209 | ₩40,325 | ₩40,553 | -1.17% | 713.7만 |
|---|
| 2026.07.17 | ₩41,905 | ₩42,708 | ₩40,606 | ₩40,834 | -2.56% | 972.9만 |
|---|
| 2026.07.16 | ₩40,807 | ₩41,891 | ₩40,660 | ₩41,503 | +1.71% | 1372.6만 |
|---|
| 2026.07.15 | ₩40,325 | ₩41,945 | ₩40,325 | ₩40,379 | +0.13% | 744.3만 |
|---|
| 2026.07.14 | ₩40,406 | ₩40,968 | ₩39,817 | ₩40,888 | +1.19% | 873.4만 |
|---|
| 2026.07.13 | ₩40,714 | ₩41,329 | ₩40,125 | ₩40,473 | -0.59% | 697.5만 |
|---|
| 2026.07.10 | ₩40,553 | ₩40,847 | ₩40,272 | ₩40,727 | +0.43% | 516만 |
|---|
| 2026.07.09 | ₩38,773 | ₩40,540 | ₩38,719 | ₩40,312 | +3.97% | 860.3만 |
|---|
| 2026.07.08 | ₩40,647 | ₩40,901 | ₩39,281 | ₩39,589 | -2.60% | 763만 |
|---|
| 2026.07.07 | ₩41,463 | ₩41,757 | ₩40,687 | ₩40,727 | -1.78% | 668.4만 |
|---|
| 2026.07.06 | ₩42,052 | ₩42,427 | ₩40,084 | ₩40,446 | -3.82% | 886.4만 |
|---|
| 2026.07.02 | ₩43,471 | ₩43,685 | ₩42,092 | ₩42,507 | -2.22% | 934.2만 |
|---|
| 2026.07.01 | ₩42,855 | ₩43,484 | ₩42,453 | ₩43,176 | +0.75% | 887만 |
|---|
| 2026.06.30 | ₩41,784 | ₩42,520 | ₩41,476 | ₩42,306 | +1.25% | 900.9만 |
|---|
| 2026.06.29 | ₩41,771 | ₩42,480 | ₩41,409 | ₩41,757 | -0.03% | 1151.7만 |
|---|
| 2026.06.26 | ₩41,155 | ₩42,494 | ₩41,061 | ₩41,771 | +1.50% | 3656.1만 |
|---|
| 2026.06.25 | ₩39,964 | ₩42,039 | ₩39,964 | ₩41,155 | +2.98% | 1411.4만 |
|---|
| 2026.06.24 | ₩39,710 | ₩40,566 | ₩39,629 | ₩40,232 | +1.31% | 1277.5만 |
|---|
| 2026.06.23 | ₩40,285 | ₩40,580 | ₩39,429 | ₩39,723 | -1.40% | 1207.9만 |
|---|
| 2026.06.22 | ₩40,379 | ₩40,647 | ₩39,375 | ₩39,897 | -1.19% | 1439.3만 |
|---|
| 2026.06.18 | ₩39,884 | ₩40,834 | ₩39,763 | ₩40,473 | +1.48% | 2488.1만 |
|---|
| 2026.06.17 | ₩40,285 | ₩41,235 | ₩39,616 | ₩39,817 | -1.16% | 1107.9만 |
|---|
| 2026.06.16 | ₩40,821 | ₩41,075 | ₩39,603 | ₩40,432 | -0.95% | 1336.3만 |
|---|
| 2026.06.15 | ₩41,865 | ₩42,172 | ₩40,821 | ₩41,329 | -1.28% | 1374.6만 |
|---|
| 2026.06.12 | ₩41,865 | ₩42,092 | ₩41,383 | ₩41,824 | -0.10% | 1195.5만 |
|---|
| 2026.06.11 | ₩41,061 | ₩41,905 | ₩40,660 | ₩41,838 | +1.89% | 1452.4만 |
|---|
| 2026.06.10 | ₩40,111 | ₩41,302 | ₩39,977 | ₩41,182 | +2.67% | 1058.8만 |
|---|
| 2026.06.09 | ₩40,553 | ₩40,821 | ₩39,951 | ₩40,098 | -1.12% | 1049.3만 |
|---|
| 2026.06.08 | ₩39,295 | ₩41,128 | ₩39,081 | ₩40,339 | +2.66% | 1048.8만 |
|---|
| 2026.06.05 | ₩40,044 | ₩40,432 | ₩39,429 | ₩39,857 | -0.47% | 860.3만 |
|---|
| 2026.06.04 | ₩39,951 | ₩40,366 | ₩39,014 | ₩39,308 | -1.61% | 1023.6만 |
|---|
| 2026.06.03 | ₩39,910 | ₩40,058 | ₩37,956 | ₩39,000 | -2.28% | 2257.9만 |
|---|
| 2026.06.02 | ₩41,998 | ₩42,266 | ₩40,098 | ₩40,165 | -4.37% | 1689.8만 |
|---|
| 2026.06.01 | ₩41,865 | ₩42,547 | ₩41,517 | ₩42,534 | +1.60% | 1189.9만 |
|---|
| 2026.05.29 | ₩41,356 | ₩42,386 | ₩40,901 | ₩42,199 | +2.04% | 1795.7만 |
|---|
| 2026.05.28 | ₩41,061 | ₩42,052 | ₩40,432 | ₩41,985 | +2.25% | 1212.7만 |
|---|
| 2026.05.27 | ₩39,830 | ₩41,115 | ₩39,830 | ₩41,048 | +3.06% | 1879.8만 |
|---|
| 2026.05.26 | ₩42,025 | ₩42,293 | ₩39,710 | ₩39,884 | -5.10% | 1921.4만 |
|---|
| 2026.05.22 | ₩42,279 | ₩42,654 | ₩41,972 | ₩42,320 | +0.09% | 756.6만 |
|---|
| 2026.05.21 | ₩41,998 | ₩42,574 | ₩41,369 | ₩42,386 | +0.92% | 882.8만 |
|---|
| 2026.05.20 | ₩41,436 | ₩42,775 | ₩40,928 | ₩42,413 | +2.36% | 978.6만 |
|---|
| 2026.05.19 | ₩42,440 | ₩42,694 | ₩41,262 | ₩41,677 | -1.80% | 1091.7만 |
|---|
| 2026.05.18 | ₩41,128 | ₩42,641 | ₩41,075 | ₩42,453 | +3.22% | 1301.9만 |
|---|
| 2026.05.15 | ₩41,035 | ₩41,209 | ₩40,258 | ₩40,914 | -0.29% | 948.9만 |
|---|
| 2026.05.14 | ₩40,553 | ₩41,222 | ₩40,232 | ₩40,807 | +0.63% | 1024.5만 |
|---|
| 2026.05.13 | ₩40,660 | ₩40,861 | ₩39,375 | ₩39,951 | -1.74% | 1086.2만 |
|---|
| 2026.05.12 | ₩41,048 | ₩41,583 | ₩40,486 | ₩40,941 | -0.26% | 1743.3만 |
|---|
| 2026.05.11 | ₩40,888 | ₩41,343 | ₩40,379 | ₩40,486 | -0.98% | 1241만 |
|---|
| 2026.05.08 | ₩42,132 | ₩42,868 | ₩40,928 | ₩41,021 | -2.64% | 1765.8만 |
|---|
| 2026.05.07 | ₩43,631 | ₩44,033 | ₩42,025 | ₩42,480 | -2.64% | 1493.4만 |
|---|
| 2026.05.06 | ₩44,448 | ₩44,662 | ₩42,962 | ₩43,537 | -2.05% | 1691.7만 |
|---|
| 2026.05.05 | ₩42,895 | ₩44,341 | ₩42,801 | ₩43,738 | +1.97% | 2002.7만 |
|---|
| 2026.05.04 | ₩44,970 | ₩45,465 | ₩43,176 | ₩43,243 | -3.84% | 1814.8만 |
|---|
| 2026.05.01 | ₩47,004 | ₩47,205 | ₩45,036 | ₩45,277 | -3.67% | 1435.3만 |
|---|
| 2026.04.30 | ₩46,535 | ₩47,124 | ₩46,054 | ₩46,977 | +0.95% | 1149.7만 |
|---|
| 2026.04.29 | ₩46,910 | ₩47,258 | ₩46,000 | ₩46,535 | -0.80% | 1093.7만 |
|---|
| 2026.04.28 | ₩48,222 | ₩48,690 | ₩47,191 | ₩47,633 | -1.22% | 974.7만 |
|---|
| 2026.04.27 | ₩49,279 | ₩49,480 | ₩47,526 | ₩47,740 | -3.12% | 1311.6만 |
|---|
| 2026.04.24 | ₩50,537 | ₩50,792 | ₩48,985 | ₩49,172 | -2.70% | 1383.6만 |
|---|
| 2026.04.23 | ₩52,170 | ₩52,170 | ₩50,912 | ₩51,086 | -2.08% | 1136.1만 |
|---|
| 2026.04.22 | ₩53,134 | ₩53,723 | ₩51,260 | ₩52,143 | -1.86% | 1416.1만 |
|---|
| 2026.04.21 | ₩57,015 | ₩57,417 | ₩52,090 | ₩52,960 | -7.11% | 2591.6만 |
|---|
| 2026.04.20 | ₩60,227 | ₩60,508 | ₩59,130 | ₩59,973 | -0.42% | 1043.1만 |
|---|
| 2026.04.17 | ₩59,826 | ₩60,789 | ₩59,772 | ₩60,240 | +0.69% | 880.8만 |
|---|
| 2026.04.16 | ₩59,893 | ₩60,575 | ₩59,263 | ₩59,732 | -0.27% | 846.3만 |
|---|
| 2026.04.15 | ₩60,066 | ₩60,883 | ₩59,424 | ₩59,893 | -0.29% | 679.7만 |
|---|
| 2026.04.14 | ₩60,575 | ₩61,565 | ₩60,200 | ₩60,254 | -0.53% | 513.3만 |
|---|
| 2026.04.13 | ₩60,401 | ₩60,870 | ₩59,330 | ₩60,816 | +0.69% | 689.1만 |
|---|
| 2026.04.10 | ₩61,030 | ₩61,258 | ₩60,053 | ₩60,267 | -1.25% | 469만 |
|---|
| 2026.04.09 | ₩60,147 | ₩61,405 | ₩59,491 | ₩61,084 | +1.56% | 414.4만 |
|---|
| 2026.04.08 | ₩59,451 | ₩60,990 | ₩59,263 | ₩60,602 | +1.94% | 617.7만 |
|---|
| 2026.04.07 | ₩59,598 | ₩59,986 | ₩57,858 | ₩58,407 | -2.00% | 513.4만 |
|---|
| 2026.04.06 | ₩58,380 | ₩60,829 | ₩58,286 | ₩60,749 | +4.06% | 495.1만 |
|---|
| 2026.04.02 | ₩59,089 | ₩59,357 | ₩58,019 | ₩58,648 | -0.75% | 755.2만 |
|---|
| 2026.04.01 | ₩60,722 | ₩60,936 | ₩59,330 | ₩59,598 | -1.85% | 610.9만 |
|---|
| 2026.03.31 | ₩61,325 | ₩62,101 | ₩59,879 | ₩60,629 | -1.13% | 822.7만 |
|---|
| 2026.03.30 | ₩60,923 | ₩61,365 | ₩60,401 | ₩60,776 | -0.24% | 464만 |
|---|
| 2026.03.27 | ₩61,231 | ₩61,806 | ₩59,946 | ₩60,053 | -1.92% | 905.3만 |
|---|
| 2026.03.26 | ₩61,445 | ₩62,315 | ₩61,164 | ₩61,418 | -0.04% | 405만 |
|---|
| 2026.03.25 | ₩61,887 | ₩62,395 | ₩60,481 | ₩61,512 | -0.61% | 394.1만 |
|---|
| 2026.03.24 | ₩60,655 | ₩61,646 | ₩59,478 | ₩60,883 | +0.38% | 609.7만 |
|---|
| 2026.03.23 | ₩62,369 | ₩62,435 | ₩61,044 | ₩61,124 | -2.00% | 577.7만 |
|---|
| 2026.03.20 | ₩61,699 | ₩62,061 | ₩60,829 | ₩61,258 | -0.72% | 588.6만 |
|---|
| 2026.03.19 | ₩61,191 | ₩62,021 | ₩60,856 | ₩61,806 | +1.01% | 486.2만 |
|---|
| 2026.03.18 | ₩62,944 | ₩63,439 | ₩61,472 | ₩61,499 | -2.30% | 542.3만 |
|---|
| 2026.03.17 | ₩65,393 | ₩65,661 | ₩63,533 | ₩63,640 | -2.68% | 482.3만 |
|---|
| 2026.03.16 | ₩64,001 | ₩65,795 | ₩64,001 | ₩65,286 | +2.01% | 601.4만 |
|---|
| 2026.03.13 | ₩64,684 | ₩65,139 | ₩62,971 | ₩63,225 | -2.26% | 448.8만 |
|---|
| 2026.03.12 | ₩66,036 | ₩66,183 | ₩64,309 | ₩64,376 | -2.51% | 619.6만 |
|---|
| 2026.03.11 | ₩67,267 | ₩67,829 | ₩65,795 | ₩66,210 | -1.57% | 477.7만 |
|---|
| 2026.03.10 | ₩67,280 | ₩68,538 | ₩66,959 | ₩67,374 | +0.14% | 580.7만 |
|---|
| 2026.03.09 | ₩66,906 | ₩68,391 | ₩66,196 | ₩67,816 | +1.36% | 892.7만 |
|---|
| 2026.03.06 | ₩67,321 | ₩67,655 | ₩66,370 | ₩67,133 | -0.28% | 493만 |
|---|
| 2026.03.05 | ₩66,932 | ₩67,936 | ₩66,143 | ₩67,602 | +1.00% | 739.9만 |
|---|
| 2026.03.04 | ₩69,034 | ₩69,556 | ₩67,709 | ₩67,709 | -1.92% | 667.5만 |
|---|
| 2026.03.03 | ₩68,779 | ₩69,502 | ₩67,776 | ₩69,060 | +0.41% | 462.8만 |
|---|
| 2026.03.02 | ₩69,275 | ₩70,559 | ₩68,431 | ₩69,971 | +1.00% | 783.9만 |
|---|
| 2026.02.27 | ₩68,124 | ₩69,676 | ₩67,387 | ₩69,382 | +1.85% | 817.6만 |
|---|
| 2026.02.26 | ₩69,609 | ₩70,091 | ₩68,364 | ₩68,498 | -1.60% | 614.5만 |
|---|
| 2026.02.25 | ₩70,894 | ₩71,202 | ₩69,194 | ₩69,288 | -2.27% | 484.3만 |
|---|
| 2026.02.24 | ₩71,884 | ₩72,955 | ₩71,135 | ₩71,296 | -0.82% | 548.1만 |
|---|
| 2026.02.23 | ₩70,827 | ₩72,647 | ₩70,359 | ₩72,125 | +1.83% | 624.5만 |
|---|
| 2026.02.20 | ₩69,556 | ₩71,162 | ₩69,315 | ₩70,881 | +1.90% | 465.4만 |
|---|
| 2026.02.19 | ₩70,318 | ₩70,653 | ₩69,007 | ₩69,542 | -1.10% | 345.7만 |
|---|
| 2026.02.18 | ₩70,278 | ₩70,707 | ₩69,261 | ₩70,318 | +0.06% | 442.5만 |
|---|
| 2026.02.17 | ₩72,848 | ₩73,517 | ₩69,301 | ₩70,519 | -3.20% | 866.9만 |
|---|
| 2026.02.13 | ₩72,754 | ₩74,387 | ₩72,299 | ₩73,651 | +1.23% | 438만 |
|---|
| 2026.02.12 | ₩73,022 | ₩75,204 | ₩72,554 | ₩72,821 | -0.27% | 584.8만 |
|---|
| 2026.02.11 | ₩72,339 | ₩73,196 | ₩71,523 | ₩72,982 | +0.89% | 443.6만 |
|---|
| 2026.02.10 | ₩72,018 | ₩72,620 | ₩71,255 | ₩72,339 | +0.45% | 426.1만 |
|---|
| 2026.02.09 | ₩73,464 | ₩73,892 | ₩71,791 | ₩71,978 | -2.02% | 609.3만 |
|---|
| 2026.02.06 | ₩72,192 | ₩74,494 | ₩72,032 | ₩74,427 | +3.10% | 624.3만 |
|---|
| 2026.02.05 | ₩73,825 | ₩73,959 | ₩72,580 | ₩72,915 | -1.23% | 578.3만 |
|---|
| 2026.02.04 | ₩71,590 | ₩75,110 | ₩71,590 | ₩73,986 | +3.35% | 765만 |
|---|
| 2026.02.03 | ₩70,640 | ₩72,540 | ₩70,185 | ₩71,563 | +1.31% | 667.3만 |
|---|
| 2026.02.02 | ₩68,097 | ₩71,014 | ₩67,668 | ₩70,907 | +4.13% | 992.5만 |
|---|
| 2026.01.30 | ₩68,779 | ₩69,529 | ₩66,812 | ₩68,097 | -0.99% | 1869.2만 |
|---|
| 2026.01.29 | ₩70,800 | ₩71,483 | ₩67,307 | ₩68,204 | -3.67% | 2067.2만 |
|---|
| 2026.01.28 | ₩74,802 | ₩75,016 | ₩73,718 | ₩73,798 | -1.34% | 915.2만 |
|---|
| 2026.01.27 | ₩74,601 | ₩74,775 | ₩73,785 | ₩74,588 | -0.02% | 527만 |
|---|
| 2026.01.26 | ₩73,945 | ₩75,324 | ₩73,731 | ₩74,360 | +0.56% | 1002.6만 |
|---|
| 2026.01.23 | ₩71,617 | ₩73,611 | ₩71,617 | ₩73,196 | +2.21% | 986.4만 |
|---|
| 2026.01.22 | ₩71,643 | ₩73,129 | ₩71,162 | ₩71,469 | -0.24% | 970.5만 |
|---|
| 2026.01.21 | ₩69,167 | ₩71,670 | ₩69,141 | ₩71,162 | +2.88% | 1008.9만 |
|---|
| 2026.01.20 | ₩68,016 | ₩69,127 | ₩67,361 | ₩68,217 | +0.30% | 751.4만 |
|---|
| 2026.01.16 | ₩67,414 | ₩68,552 | ₩67,160 | ₩68,271 | +1.27% | 536.6만 |
|---|
| 2026.01.15 | ₩68,485 | ₩68,886 | ₩67,508 | ₩67,896 | -0.86% | 479.4만 |
|---|
| 2026.01.14 | ₩69,154 | ₩69,569 | ₩68,057 | ₩68,472 | -0.99% | 481.6만 |
|---|
| 2026.01.13 | ₩68,043 | ₩69,341 | ₩68,016 | ₩69,275 | +1.81% | 617.8만 |
|---|
| 2026.01.12 | ₩68,659 | ₩69,060 | ₩67,374 | ₩67,829 | -1.21% | 597.9만 |
|---|
| 2026.01.09 | ₩68,900 | ₩69,783 | ₩68,231 | ₩68,940 | +0.06% | 885.6만 |
|---|
| 2026.01.08 | ₩66,143 | ₩69,676 | ₩66,036 | ₩68,793 | +4.01% | 819.5만 |
|---|
| 2026.01.07 | ₩67,722 | ₩68,284 | ₩66,732 | ₩66,772 | -1.40% | 1188.5만 |
|---|
| 2026.01.06 | ₩66,330 | ₩67,789 | ₩66,036 | ₩67,334 | +1.51% | 746.9만 |
|---|
| 2026.01.05 | ₩67,454 | ₩68,057 | ₩66,424 | ₩66,691 | -1.13% | 1370만 |
|---|
| 2026.01.02 | ₩66,879 | ₩68,190 | ₩66,544 | ₩68,030 | +1.72% | 549.6만 |
|---|
| 2025.12.31 | ₩67,334 | ₩67,561 | ₩66,718 | ₩66,932 | -0.60% | 426.8만 |
|---|
| 2025.12.30 | ₩67,749 | ₩67,909 | ₩67,240 | ₩67,401 | -0.51% | 475.2만 |
|---|
| 2025.12.29 | ₩68,873 | ₩69,074 | ₩67,575 | ₩68,003 | -1.26% | 535만 |
|---|
| 2025.12.26 | ₩69,181 | ₩69,422 | ₩68,565 | ₩68,779 | -0.58% | 316.2만 |
|---|
| 2025.12.24 | ₩68,257 | ₩69,167 | ₩68,257 | ₩69,127 | +1.27% | 169.7만 |
|---|
| 2025.12.23 | ₩69,261 | ₩69,382 | ₩67,602 | ₩68,364 | -1.29% | 450.2만 |
|---|
| 2025.12.22 | ₩68,472 | ₩69,328 | ₩68,458 | ₩69,221 | +1.09% | 352.9만 |
|---|
| 2025.12.19 | ₩69,810 | ₩69,944 | ₩68,445 | ₩68,793 | -1.46% | 830.8만 |
|---|
| 2025.12.18 | ₩71,550 | ₩71,791 | ₩69,730 | ₩70,037 | -2.11% | 602.6만 |
|---|
| 2025.12.17 | ₩70,385 | ₩71,791 | ₩70,305 | ₩71,590 | +1.71% | 548.2만 |
|---|
| 2025.12.16 | ₩70,961 | ₩71,122 | ₩69,997 | ₩70,452 | -0.72% | 395.2만 |
|---|
| 2025.12.15 | ₩69,797 | ₩70,934 | ₩69,475 | ₩70,840 | +1.50% | 509.7만 |
|---|
| 2025.12.12 | ₩69,797 | ₩70,104 | ₩69,341 | ₩69,556 | -0.35% | 451.5만 |
|---|
| 2025.12.11 | ₩70,613 | ₩71,911 | ₩68,993 | ₩69,341 | -1.80% | 580.4만 |
|---|
| 2025.12.10 | ₩70,318 | ₩71,135 | ₩70,131 | ₩70,747 | +0.61% | 602.8만 |
|---|
| 2025.12.09 | ₩71,175 | ₩71,991 | ₩69,944 | ₩70,064 | -1.56% | 513.1만 |
|---|
| 2025.12.08 | ₩72,286 | ₩72,527 | ₩71,255 | ₩71,389 | -1.24% | 569.1만 |
|---|
| 2025.12.05 | ₩72,875 | ₩73,076 | ₩72,219 | ₩72,380 | -0.68% | 363.5만 |
|---|
| 2025.12.04 | ₩72,487 | ₩73,049 | ₩71,510 | ₩72,781 | +0.41% | 506.2만 |
|---|
| 2025.12.03 | ₩71,710 | ₩73,370 | ₩71,590 | ₩72,366 | +0.91% | 562.5만 |
|---|
| 2025.12.02 | ₩72,018 | ₩72,018 | ₩70,881 | ₩71,229 | -1.10% | 443.4만 |
|---|
| 2025.12.01 | ₩72,768 | ₩73,531 | ₩71,630 | ₩71,817 | -1.31% | 581만 |
|---|
| 2025.11.28 | ₩73,169 | ₩73,424 | ₩72,460 | ₩73,316 | +0.20% | 211.2만 |
|---|
| 2025.11.26 | ₩72,634 | ₩73,651 | ₩72,540 | ₩73,116 | +0.66% | 359.5만 |
|---|
| 2025.11.25 | ₩71,081 | ₩73,450 | ₩70,948 | ₩72,835 | +2.47% | 593.1만 |
|---|
| 2025.11.24 | ₩71,697 | ₩72,393 | ₩70,372 | ₩70,974 | -1.01% | 1617.4만 |
|---|
| 2025.11.21 | ₩70,479 | ₩72,232 | ₩70,185 | ₩70,827 | +0.49% | 554.8만 |
|---|
| 2025.11.20 | ₩70,359 | ₩71,429 | ₩69,930 | ₩70,452 | +0.13% | 428.3만 |
|---|
| 2025.11.19 | ₩71,684 | ₩71,978 | ₩69,716 | ₩70,318 | -1.90% | 559만 |
|---|
| 2025.11.18 | ₩70,733 | ₩72,085 | ₩69,623 | ₩71,643 | +1.29% | 797.7만 |
|---|
| 2025.11.17 | ₩73,919 | ₩74,615 | ₩71,429 | ₩71,844 | -2.81% | 565.5만 |
|---|
| 2025.11.14 | ₩74,936 | ₩75,444 | ₩74,079 | ₩74,173 | -1.02% | 495.5만 |
|---|
| 2025.11.13 | ₩74,829 | ₩76,207 | ₩74,682 | ₩75,190 | +0.48% | 426.4만 |
|---|
| 2025.11.12 | ₩74,789 | ₩75,110 | ₩73,517 | ₩74,923 | +0.18% | 460.2만 |
|---|
| 2025.11.11 | ₩74,200 | ₩76,207 | ₩74,200 | ₩74,869 | +0.90% | 714.3만 |
|---|
| 2025.11.10 | ₩72,554 | ₩74,896 | ₩72,165 | ₩74,227 | +2.31% | 649.3만 |
|---|
| 2025.11.07 | ₩71,229 | ₩72,674 | ₩71,135 | ₩72,634 | +1.97% | 358.6만 |
|---|
| 2025.11.06 | ₩71,429 | ₩71,898 | ₩70,774 | ₩71,068 | -0.51% | 461.2만 |
|---|
| 2025.11.05 | ₩71,215 | ₩72,754 | ₩71,095 | ₩72,165 | +1.33% | 599.3만 |
|---|
| 2025.11.04 | ₩70,252 | ₩71,296 | ₩69,689 | ₩71,001 | +1.07% | 467.4만 |
|---|
| 2025.11.03 | ₩72,554 | ₩72,554 | ₩69,462 | ₩70,252 | -3.17% | 764.3만 |
|---|
| 2025.10.31 | ₩72,165 | ₩72,620 | ₩71,523 | ₩72,420 | +0.35% | 383.5만 |
|---|
| 2025.10.30 | ₩72,567 | ₩73,517 | ₩71,630 | ₩72,433 | -0.18% | 423.5만 |
|---|
| 2025.10.29 | ₩73,852 | ₩73,986 | ₩72,246 | ₩72,594 | -1.70% | 404.1만 |
|---|
| 2025.10.28 | ₩74,909 | ₩75,177 | ₩74,066 | ₩74,267 | -0.86% | 404.3만 |
|---|
| 2025.10.27 | ₩75,311 | ₩75,672 | ₩74,615 | ₩75,444 | +0.18% | 495.3만 |
|---|
| 2025.10.24 | ₩76,957 | ₩77,894 | ₩74,936 | ₩75,324 | -2.12% | 635.4만 |
|---|
| 2025.10.23 | ₩71,202 | ₩77,907 | ₩71,135 | ₩75,418 | +5.92% | 1480만 |
|---|
| 2025.10.22 | ₩73,263 | ₩73,879 | ₩72,888 | ₩73,383 | +0.16% | 546.9만 |
|---|
| 2025.10.21 | ₩73,611 | ₩74,360 | ₩73,129 | ₩73,303 | -0.42% | 468.6만 |
|---|
| 2025.10.20 | ₩74,227 | ₩74,414 | ₩73,142 | ₩73,999 | -0.31% | 450.3만 |
|---|
| 2025.10.17 | ₩74,133 | ₩74,427 | ₩73,477 | ₩73,879 | -0.34% | 338.6만 |
|---|
| 2025.10.16 | ₩74,949 | ₩75,123 | ₩73,464 | ₩73,825 | -1.50% | 395.3만 |
|---|
| 2025.10.15 | ₩74,334 | ₩75,726 | ₩74,280 | ₩74,695 | +0.49% | 663.6만 |
|---|
| 2025.10.14 | ₩73,129 | ₩74,575 | ₩72,875 | ₩74,253 | +1.54% | 376.7만 |
|---|
| 2025.10.13 | ₩72,768 | ₩73,972 | ₩72,674 | ₩73,490 | +0.99% | 517.6만 |
|---|
| 2025.10.10 | ₩72,888 | ₩73,250 | ₩71,603 | ₩72,594 | -0.40% | 600.7만 |
|---|