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 | ₩44,836 | ₩45,197 | ₩44,247 | ₩45,063 | +0.51% | 1021.8만 |
| 2026.10.08 | ₩43,365 | ₩44,889 | ₩43,204 | ₩44,769 | +3.24% | 1095.8만 |
| 2026.10.07 | ₩43,218 | ₩43,993 | ₩43,057 | ₩43,485 | +0.62% | 1033.4만 |
| 2026.10.06 | ₩41,987 | ₩43,619 | ₩41,747 | ₩43,178 | +2.83% | 1070.1만 |
| 2026.10.05 | ₩41,132 | ₩42,148 | ₩40,824 | ₩42,014 | +2.15% | 1671.8만 |
| 2026.10.02 | ₩42,603 | ₩42,790 | ₩41,533 | ₩41,573 | -2.42% | 1363.8만 |
| 2026.10.01 | ₩41,921 | ₩42,603 | ₩40,944 | ₩42,429 | +1.21% | 1188.9만 |
| 2026.09.30 | ₩42,201 | ₩42,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,840 |
| -0.86% |
| 810.2만 |
| 2026.09.29 | ₩42,817 | ₩43,097 | ₩42,054 | ₩42,135 | -1.59% | 750.4만 |
|---|
| 2026.09.28 | ₩42,950 | ₩43,244 | ₩42,215 | ₩42,883 | -0.16% | 1112.4만 |
|---|
| 2026.09.25 | ₩42,068 | ₩43,458 | ₩41,921 | ₩43,151 | +2.57% | 871만 |
|---|
| 2026.09.24 | ₩43,472 | ₩43,833 | ₩42,001 | ₩42,041 | -3.29% | 943.5만 |
|---|
| 2026.09.23 | ₩43,926 | ₩44,060 | ₩42,803 | ₩43,178 | -1.70% | 1044.9만 |
|---|
| 2026.09.22 | ₩44,140 | ₩44,488 | ₩43,592 | ₩43,913 | -0.51% | 1213.5만 |
|---|
| 2026.09.21 | ₩43,057 | ₩43,726 | ₩42,616 | ₩43,231 | +0.40% | 905.9만 |
|---|
| 2026.09.18 | ₩43,659 | ₩43,993 | ₩42,990 | ₩43,071 | -1.35% | 1484.8만 |
|---|
| 2026.09.17 | ₩43,900 | ₩44,461 | ₩43,525 | ₩43,886 | -0.03% | 848.5만 |
|---|
| 2026.09.16 | ₩44,247 | ₩45,290 | ₩43,806 | ₩43,833 | -0.94% | 851.8만 |
|---|
| 2026.09.15 | ₩45,036 | ₩45,116 | ₩43,579 | ₩44,167 | -1.93% | 749.1만 |
|---|
| 2026.09.14 | ₩44,087 | ₩45,464 | ₩44,087 | ₩45,237 | +2.61% | 705.3만 |
|---|
| 2026.09.11 | ₩45,210 | ₩45,357 | ₩43,993 | ₩44,140 | -2.37% | 814.4만 |
|---|
| 2026.09.10 | ₩45,183 | ₩45,424 | ₩44,461 | ₩44,822 | -0.80% | 861.2만 |
|---|
| 2026.09.09 | ₩46,815 | ₩46,922 | ₩44,555 | ₩45,464 | -2.88% | 1535.1만 |
|---|
| 2026.09.08 | ₩46,788 | ₩47,898 | ₩46,734 | ₩47,189 | +0.86% | 1007.5만 |
|---|
| 2026.09.04 | ₩45,932 | ₩47,430 | ₩45,705 | ₩46,788 | +1.86% | 656.7만 |
|---|
| 2026.09.03 | ₩46,935 | ₩47,550 | ₩45,598 | ₩46,266 | -1.42% | 725.4만 |
|---|
| 2026.09.02 | ₩46,293 | ₩47,550 | ₩46,253 | ₩46,614 | +0.69% | 805.2만 |
|---|
| 2026.09.01 | ₩46,601 | ₩47,470 | ₩46,320 | ₩46,414 | -0.40% | 752.3만 |
|---|
| 2026.08.31 | ₩46,280 | ₩47,483 | ₩45,905 | ₩46,668 | +0.84% | 900.1만 |
|---|
| 2026.08.28 | ₩46,494 | ₩46,815 | ₩46,213 | ₩46,427 | -0.14% | 833.2만 |
|---|
| 2026.08.27 | ₩46,347 | ₩46,855 | ₩46,066 | ₩46,400 | +0.12% | 760.9만 |
|---|
| 2026.08.26 | ₩47,256 | ₩47,483 | ₩46,534 | ₩46,815 | -0.93% | 580.5만 |
|---|
| 2026.08.25 | ₩47,871 | ₩48,138 | ₩47,283 | ₩47,309 | -1.17% | 764.2만 |
|---|
| 2026.08.24 | ₩46,427 | ₩48,286 | ₩46,427 | ₩48,032 | +3.46% | 942.5만 |
|---|
| 2026.08.21 | ₩47,055 | ₩47,309 | ₩46,480 | ₩46,775 | -0.60% | 863.7만 |
|---|
| 2026.08.20 | ₩46,828 | ₩47,042 | ₩46,253 | ₩46,868 | +0.09% | 754.6만 |
|---|
| 2026.08.19 | ₩46,761 | ₩48,192 | ₩46,614 | ₩47,390 | +1.34% | 682.4만 |
|---|
| 2026.08.18 | ₩46,922 | ₩47,991 | ₩46,213 | ₩46,427 | -1.05% | 779.3만 |
|---|
| 2026.08.17 | ₩46,855 | ₩47,363 | ₩46,186 | ₩46,373 | -1.03% | 1015.2만 |
|---|
| 2026.08.14 | ₩48,299 | ₩48,700 | ₩47,737 | ₩47,911 | -0.80% | 895.9만 |
|---|
| 2026.08.13 | ₩49,034 | ₩49,329 | ₩47,617 | ₩48,366 | -1.36% | 1444.8만 |
|---|
| 2026.08.12 | ₩47,002 | ₩49,034 | ₩46,748 | ₩48,713 | +3.64% | 1744.3만 |
|---|
| 2026.08.11 | ₩46,039 | ₩48,687 | ₩46,012 | ₩47,189 | +2.50% | 2209.1만 |
|---|
| 2026.08.10 | ₩45,892 | ₩46,627 | ₩45,157 | ₩46,293 | +0.87% | 2004.5만 |
|---|
| 2026.08.07 | ₩45,397 | ₩46,253 | ₩44,608 | ₩46,213 | +1.80% | 1247.7만 |
|---|
| 2026.08.06 | ₩45,317 | ₩45,959 | ₩44,675 | ₩45,584 | +0.59% | 1253만 |
|---|
| 2026.08.05 | ₩44,662 | ₩44,796 | ₩44,127 | ₩44,675 | +0.03% | 1150.6만 |
|---|
| 2026.08.04 | ₩42,389 | ₩44,341 | ₩42,362 | ₩44,287 | +4.48% | 1025.2만 |
|---|
| 2026.08.03 | ₩42,054 | ₩43,017 | ₩42,054 | ₩42,937 | +2.10% | 1064.9만 |
|---|
| 2026.07.31 | ₩40,343 | ₩41,172 | ₩40,075 | ₩41,145 | +1.99% | 1082.3만 |
|---|
| 2026.07.30 | ₩40,624 | ₩40,784 | ₩39,393 | ₩40,396 | -0.56% | 828.3만 |
|---|
| 2026.07.29 | ₩41,961 | ₩42,455 | ₩41,158 | ₩41,453 | -1.21% | 976.1만 |
|---|
| 2026.07.28 | ₩42,803 | ₩43,325 | ₩42,028 | ₩42,068 | -1.72% | 978.9만 |
|---|
| 2026.07.27 | ₩42,375 | ₩43,097 | ₩41,560 | ₩42,522 | +0.35% | 1291.5만 |
|---|
| 2026.07.24 | ₩40,744 | ₩41,533 | ₩39,701 | ₩41,479 | +1.81% | 1202.8만 |
|---|
| 2026.07.23 | ₩40,115 | ₩40,771 | ₩38,725 | ₩40,543 | +1.07% | 2634.8만 |
|---|
| 2026.07.22 | ₩39,982 | ₩40,476 | ₩39,193 | ₩39,260 | -1.81% | 1181.2만 |
|---|
| 2026.07.21 | ₩40,196 | ₩40,410 | ₩39,286 | ₩39,634 | -1.40% | 918.6만 |
|---|
| 2026.07.20 | ₩40,998 | ₩41,172 | ₩40,289 | ₩40,517 | -1.17% | 713.7만 |
|---|
| 2026.07.17 | ₩41,867 | ₩42,669 | ₩40,570 | ₩40,797 | -2.56% | 972.9만 |
|---|
| 2026.07.16 | ₩40,771 | ₩41,854 | ₩40,624 | ₩41,466 | +1.71% | 1372.6만 |
|---|
| 2026.07.15 | ₩40,289 | ₩41,907 | ₩40,289 | ₩40,343 | +0.13% | 744.3만 |
|---|
| 2026.07.14 | ₩40,369 | ₩40,931 | ₩39,781 | ₩40,851 | +1.19% | 873.4만 |
|---|
| 2026.07.13 | ₩40,677 | ₩41,292 | ₩40,089 | ₩40,436 | -0.59% | 697.5만 |
|---|
| 2026.07.10 | ₩40,517 | ₩40,811 | ₩40,236 | ₩40,690 | +0.43% | 516만 |
|---|
| 2026.07.09 | ₩38,738 | ₩40,503 | ₩38,685 | ₩40,276 | +3.97% | 860.3만 |
|---|
| 2026.07.08 | ₩40,610 | ₩40,864 | ₩39,246 | ₩39,554 | -2.60% | 763만 |
|---|
| 2026.07.07 | ₩41,426 | ₩41,720 | ₩40,650 | ₩40,690 | -1.78% | 668.4만 |
|---|
| 2026.07.06 | ₩42,014 | ₩42,389 | ₩40,049 | ₩40,410 | -3.82% | 886.4만 |
|---|
| 2026.07.02 | ₩43,432 | ₩43,646 | ₩42,054 | ₩42,469 | -2.22% | 934.2만 |
|---|
| 2026.07.01 | ₩42,817 | ₩43,445 | ₩42,415 | ₩43,137 | +0.75% | 887만 |
|---|
| 2026.06.30 | ₩41,747 | ₩42,482 | ₩41,439 | ₩42,268 | +1.25% | 900.9만 |
|---|
| 2026.06.29 | ₩41,733 | ₩42,442 | ₩41,372 | ₩41,720 | -0.03% | 1151.7만 |
|---|
| 2026.06.26 | ₩41,118 | ₩42,455 | ₩41,025 | ₩41,733 | +1.50% | 3656.1만 |
|---|
| 2026.06.25 | ₩39,928 | ₩42,001 | ₩39,928 | ₩41,118 | +2.98% | 1411.4만 |
|---|
| 2026.06.24 | ₩39,674 | ₩40,530 | ₩39,594 | ₩40,196 | +1.31% | 1277.5만 |
|---|
| 2026.06.23 | ₩40,249 | ₩40,543 | ₩39,393 | ₩39,688 | -1.40% | 1207.9만 |
|---|
| 2026.06.22 | ₩40,343 | ₩40,610 | ₩39,340 | ₩39,861 | -1.19% | 1439.3만 |
|---|
| 2026.06.18 | ₩39,848 | ₩40,797 | ₩39,728 | ₩40,436 | +1.48% | 2488.1만 |
|---|
| 2026.06.17 | ₩40,249 | ₩41,199 | ₩39,581 | ₩39,781 | -1.16% | 1107.9만 |
|---|
| 2026.06.16 | ₩40,784 | ₩41,038 | ₩39,567 | ₩40,396 | -0.95% | 1336.3만 |
|---|
| 2026.06.15 | ₩41,827 | ₩42,135 | ₩40,784 | ₩41,292 | -1.28% | 1374.6만 |
|---|
| 2026.06.12 | ₩41,827 | ₩42,054 | ₩41,346 | ₩41,787 | -0.10% | 1195.5만 |
|---|
| 2026.06.11 | ₩41,025 | ₩41,867 | ₩40,624 | ₩41,800 | +1.89% | 1452.4만 |
|---|
| 2026.06.10 | ₩40,075 | ₩41,265 | ₩39,942 | ₩41,145 | +2.67% | 1058.8만 |
|---|
| 2026.06.09 | ₩40,517 | ₩40,784 | ₩39,915 | ₩40,062 | -1.12% | 1049.3만 |
|---|
| 2026.06.08 | ₩39,260 | ₩41,092 | ₩39,046 | ₩40,303 | +2.66% | 1048.8만 |
|---|
| 2026.06.05 | ₩40,008 | ₩40,396 | ₩39,393 | ₩39,821 | -0.47% | 860.3만 |
|---|
| 2026.06.04 | ₩39,915 | ₩40,329 | ₩38,979 | ₩39,273 | -1.61% | 1023.6만 |
|---|
| 2026.06.03 | ₩39,875 | ₩40,022 | ₩37,922 | ₩38,965 | -2.28% | 2257.9만 |
|---|
| 2026.06.02 | ₩41,961 | ₩42,228 | ₩40,062 | ₩40,129 | -4.37% | 1689.8만 |
|---|
| 2026.06.01 | ₩41,827 | ₩42,509 | ₩41,479 | ₩42,496 | +1.60% | 1189.9만 |
|---|
| 2026.05.29 | ₩41,319 | ₩42,348 | ₩40,864 | ₩42,161 | +2.04% | 1795.7만 |
|---|
| 2026.05.28 | ₩41,025 | ₩42,014 | ₩40,396 | ₩41,947 | +2.25% | 1212.7만 |
|---|
| 2026.05.27 | ₩39,794 | ₩41,078 | ₩39,794 | ₩41,011 | +3.06% | 1879.8만 |
|---|
| 2026.05.26 | ₩41,987 | ₩42,255 | ₩39,674 | ₩39,848 | -5.10% | 1921.4만 |
|---|
| 2026.05.22 | ₩42,242 | ₩42,616 | ₩41,934 | ₩42,282 | +0.09% | 756.6만 |
|---|
| 2026.05.21 | ₩41,961 | ₩42,536 | ₩41,332 | ₩42,348 | +0.92% | 882.8만 |
|---|
| 2026.05.20 | ₩41,399 | ₩42,736 | ₩40,891 | ₩42,375 | +2.36% | 978.6만 |
|---|
| 2026.05.19 | ₩42,402 | ₩42,656 | ₩41,225 | ₩41,640 | -1.80% | 1091.7만 |
|---|
| 2026.05.18 | ₩41,092 | ₩42,603 | ₩41,038 | ₩42,415 | +3.22% | 1301.9만 |
|---|
| 2026.05.15 | ₩40,998 | ₩41,172 | ₩40,222 | ₩40,878 | -0.29% | 948.9만 |
|---|
| 2026.05.14 | ₩40,517 | ₩41,185 | ₩40,196 | ₩40,771 | +0.63% | 1024.5만 |
|---|
| 2026.05.13 | ₩40,624 | ₩40,824 | ₩39,340 | ₩39,915 | -1.74% | 1086.2만 |
|---|
| 2026.05.12 | ₩41,011 | ₩41,546 | ₩40,450 | ₩40,904 | -0.26% | 1743.3만 |
|---|
| 2026.05.11 | ₩40,851 | ₩41,305 | ₩40,343 | ₩40,450 | -0.98% | 1241만 |
|---|
| 2026.05.08 | ₩42,094 | ₩42,830 | ₩40,891 | ₩40,985 | -2.64% | 1765.8만 |
|---|
| 2026.05.07 | ₩43,592 | ₩43,993 | ₩41,987 | ₩42,442 | -2.64% | 1493.4만 |
|---|
| 2026.05.06 | ₩44,408 | ₩44,622 | ₩42,923 | ₩43,498 | -2.05% | 1691.7만 |
|---|
| 2026.05.05 | ₩42,857 | ₩44,301 | ₩42,763 | ₩43,699 | +1.97% | 2002.7만 |
|---|
| 2026.05.04 | ₩44,929 | ₩45,424 | ₩43,137 | ₩43,204 | -3.84% | 1814.8만 |
|---|
| 2026.05.01 | ₩46,962 | ₩47,162 | ₩44,996 | ₩45,237 | -3.67% | 1435.3만 |
|---|
| 2026.04.30 | ₩46,494 | ₩47,082 | ₩46,012 | ₩46,935 | +0.95% | 1149.7만 |
|---|
| 2026.04.29 | ₩46,868 | ₩47,216 | ₩45,959 | ₩46,494 | -0.80% | 1093.7만 |
|---|
| 2026.04.28 | ₩48,179 | ₩48,647 | ₩47,149 | ₩47,590 | -1.22% | 974.7만 |
|---|
| 2026.04.27 | ₩49,235 | ₩49,436 | ₩47,483 | ₩47,697 | -3.12% | 1311.6만 |
|---|
| 2026.04.24 | ₩50,492 | ₩50,746 | ₩48,941 | ₩49,128 | -2.70% | 1383.6만 |
|---|
| 2026.04.23 | ₩52,123 | ₩52,123 | ₩50,866 | ₩51,040 | -2.08% | 1136.1만 |
|---|
| 2026.04.22 | ₩53,086 | ₩53,674 | ₩51,214 | ₩52,097 | -1.86% | 1416.1만 |
|---|
| 2026.04.21 | ₩56,964 | ₩57,365 | ₩52,043 | ₩52,912 | -7.11% | 2591.6만 |
|---|
| 2026.04.20 | ₩60,173 | ₩60,454 | ₩59,077 | ₩59,919 | -0.42% | 1043.1만 |
|---|
| 2026.04.17 | ₩59,772 | ₩60,735 | ₩59,718 | ₩60,186 | +0.69% | 880.8만 |
|---|
| 2026.04.16 | ₩59,839 | ₩60,521 | ₩59,210 | ₩59,678 | -0.27% | 846.3만 |
|---|
| 2026.04.15 | ₩60,013 | ₩60,828 | ₩59,371 | ₩59,839 | -0.29% | 679.7만 |
|---|
| 2026.04.14 | ₩60,521 | ₩61,510 | ₩60,146 | ₩60,200 | -0.53% | 513.3만 |
|---|
| 2026.04.13 | ₩60,347 | ₩60,815 | ₩59,277 | ₩60,761 | +0.69% | 689.1만 |
|---|
| 2026.04.10 | ₩60,975 | ₩61,203 | ₩59,999 | ₩60,213 | -1.25% | 469만 |
|---|
| 2026.04.09 | ₩60,093 | ₩61,350 | ₩59,438 | ₩61,029 | +1.56% | 414.4만 |
|---|
| 2026.04.08 | ₩59,398 | ₩60,935 | ₩59,210 | ₩60,548 | +1.94% | 617.7만 |
|---|
| 2026.04.07 | ₩59,545 | ₩59,932 | ₩57,806 | ₩58,355 | -2.00% | 513.4만 |
|---|
| 2026.04.06 | ₩58,328 | ₩60,775 | ₩58,234 | ₩60,695 | +4.06% | 495.1만 |
|---|
| 2026.04.02 | ₩59,036 | ₩59,304 | ₩57,967 | ₩58,595 | -0.75% | 755.2만 |
|---|
| 2026.04.01 | ₩60,668 | ₩60,882 | ₩59,277 | ₩59,545 | -1.85% | 610.9만 |
|---|
| 2026.03.31 | ₩61,270 | ₩62,045 | ₩59,825 | ₩60,574 | -1.13% | 822.7만 |
|---|
| 2026.03.30 | ₩60,868 | ₩61,310 | ₩60,347 | ₩60,721 | -0.24% | 464만 |
|---|
| 2026.03.27 | ₩61,176 | ₩61,751 | ₩59,892 | ₩59,999 | -1.92% | 905.3만 |
|---|
| 2026.03.26 | ₩61,390 | ₩62,259 | ₩61,109 | ₩61,363 | -0.04% | 405만 |
|---|
| 2026.03.25 | ₩61,831 | ₩62,339 | ₩60,427 | ₩61,457 | -0.61% | 394.1만 |
|---|
| 2026.03.24 | ₩60,601 | ₩61,591 | ₩59,424 | ₩60,828 | +0.38% | 609.7만 |
|---|
| 2026.03.23 | ₩62,313 | ₩62,379 | ₩60,989 | ₩61,069 | -2.00% | 577.7만 |
|---|
| 2026.03.20 | ₩61,644 | ₩62,005 | ₩60,775 | ₩61,203 | -0.72% | 588.6만 |
|---|
| 2026.03.19 | ₩61,136 | ₩61,965 | ₩60,802 | ₩61,751 | +1.01% | 486.2만 |
|---|
| 2026.03.18 | ₩62,888 | ₩63,382 | ₩61,417 | ₩61,443 | -2.30% | 542.3만 |
|---|
| 2026.03.17 | ₩65,335 | ₩65,602 | ₩63,476 | ₩63,583 | -2.68% | 482.3만 |
|---|
| 2026.03.16 | ₩63,944 | ₩65,736 | ₩63,944 | ₩65,228 | +2.01% | 601.4만 |
|---|
| 2026.03.13 | ₩64,626 | ₩65,081 | ₩62,914 | ₩63,168 | -2.26% | 448.8만 |
|---|
| 2026.03.12 | ₩65,976 | ₩66,124 | ₩64,251 | ₩64,318 | -2.51% | 619.6만 |
|---|
| 2026.03.11 | ₩67,207 | ₩67,768 | ₩65,736 | ₩66,150 | -1.57% | 477.7만 |
|---|
| 2026.03.10 | ₩67,220 | ₩68,477 | ₩66,899 | ₩67,314 | +0.14% | 580.7만 |
|---|
| 2026.03.09 | ₩66,846 | ₩68,330 | ₩66,137 | ₩67,755 | +1.36% | 892.7만 |
|---|
| 2026.03.06 | ₩67,260 | ₩67,594 | ₩66,311 | ₩67,073 | -0.28% | 493만 |
|---|
| 2026.03.05 | ₩66,872 | ₩67,875 | ₩66,083 | ₩67,541 | +1.00% | 739.9만 |
|---|
| 2026.03.04 | ₩68,972 | ₩69,493 | ₩67,648 | ₩67,648 | -1.92% | 667.5만 |
|---|
| 2026.03.03 | ₩68,718 | ₩69,440 | ₩67,715 | ₩68,998 | +0.41% | 462.8만 |
|---|
| 2026.03.02 | ₩69,212 | ₩70,496 | ₩68,370 | ₩69,908 | +1.00% | 783.9만 |
|---|
| 2026.02.27 | ₩68,062 | ₩69,614 | ₩67,327 | ₩69,319 | +1.85% | 817.6만 |
|---|
| 2026.02.26 | ₩69,547 | ₩70,028 | ₩68,303 | ₩68,437 | -1.60% | 614.5만 |
|---|
| 2026.02.25 | ₩70,830 | ₩71,138 | ₩69,132 | ₩69,226 | -2.27% | 484.3만 |
|---|
| 2026.02.24 | ₩71,820 | ₩72,890 | ₩71,071 | ₩71,232 | -0.82% | 548.1만 |
|---|
| 2026.02.23 | ₩70,764 | ₩72,582 | ₩70,296 | ₩72,061 | +1.83% | 624.5만 |
|---|
| 2026.02.20 | ₩69,493 | ₩71,098 | ₩69,253 | ₩70,817 | +1.90% | 465.4만 |
|---|
| 2026.02.19 | ₩70,255 | ₩70,590 | ₩68,945 | ₩69,480 | -1.10% | 345.7만 |
|---|
| 2026.02.18 | ₩70,215 | ₩70,643 | ₩69,199 | ₩70,255 | +0.06% | 442.5만 |
|---|
| 2026.02.17 | ₩72,783 | ₩73,451 | ₩69,239 | ₩70,456 | -3.20% | 866.9만 |
|---|
| 2026.02.13 | ₩72,689 | ₩74,320 | ₩72,234 | ₩73,585 | +1.23% | 438만 |
|---|
| 2026.02.12 | ₩72,957 | ₩75,136 | ₩72,489 | ₩72,756 | -0.27% | 584.8만 |
|---|
| 2026.02.11 | ₩72,275 | ₩73,130 | ₩71,459 | ₩72,916 | +0.89% | 443.6만 |
|---|
| 2026.02.10 | ₩71,954 | ₩72,555 | ₩71,191 | ₩72,275 | +0.45% | 426.1만 |
|---|
| 2026.02.09 | ₩73,398 | ₩73,826 | ₩71,726 | ₩71,914 | -2.02% | 609.3만 |
|---|
| 2026.02.06 | ₩72,127 | ₩74,427 | ₩71,967 | ₩74,361 | +3.10% | 624.3만 |
|---|
| 2026.02.05 | ₩73,759 | ₩73,893 | ₩72,515 | ₩72,850 | -1.23% | 578.3만 |
|---|
| 2026.02.04 | ₩71,526 | ₩75,043 | ₩71,526 | ₩73,919 | +3.35% | 765만 |
|---|
| 2026.02.03 | ₩70,576 | ₩72,475 | ₩70,122 | ₩71,499 | +1.31% | 667.3만 |
|---|
| 2026.02.02 | ₩68,036 | ₩70,951 | ₩67,608 | ₩70,844 | +4.13% | 992.5만 |
|---|
| 2026.01.30 | ₩68,718 | ₩69,467 | ₩66,752 | ₩68,036 | -0.99% | 1869.2만 |
|---|
| 2026.01.29 | ₩70,737 | ₩71,419 | ₩67,247 | ₩68,143 | -3.67% | 2067.2만 |
|---|
| 2026.01.28 | ₩74,735 | ₩74,949 | ₩73,652 | ₩73,732 | -1.34% | 915.2만 |
|---|
| 2026.01.27 | ₩74,534 | ₩74,708 | ₩73,719 | ₩74,521 | -0.02% | 527만 |
|---|
| 2026.01.26 | ₩73,879 | ₩75,256 | ₩73,665 | ₩74,294 | +0.56% | 1002.6만 |
|---|
| 2026.01.23 | ₩71,552 | ₩73,545 | ₩71,552 | ₩73,130 | +2.21% | 986.4만 |
|---|
| 2026.01.22 | ₩71,579 | ₩73,064 | ₩71,098 | ₩71,405 | -0.24% | 970.5만 |
|---|
| 2026.01.21 | ₩69,105 | ₩71,606 | ₩69,079 | ₩71,098 | +2.88% | 1008.9만 |
|---|
| 2026.01.20 | ₩67,955 | ₩69,065 | ₩67,300 | ₩68,156 | +0.30% | 751.4만 |
|---|
| 2026.01.16 | ₩67,354 | ₩68,490 | ₩67,100 | ₩68,210 | +1.27% | 536.6만 |
|---|
| 2026.01.15 | ₩68,423 | ₩68,825 | ₩67,447 | ₩67,835 | -0.86% | 479.4만 |
|---|
| 2026.01.14 | ₩69,092 | ₩69,507 | ₩67,996 | ₩68,410 | -0.99% | 481.6만 |
|---|
| 2026.01.13 | ₩67,982 | ₩69,279 | ₩67,955 | ₩69,212 | +1.81% | 617.8만 |
|---|
| 2026.01.12 | ₩68,597 | ₩68,998 | ₩67,314 | ₩67,768 | -1.21% | 597.9만 |
|---|
| 2026.01.09 | ₩68,838 | ₩69,721 | ₩68,169 | ₩68,878 | +0.06% | 885.6만 |
|---|
| 2026.01.08 | ₩66,083 | ₩69,614 | ₩65,976 | ₩68,731 | +4.01% | 819.5만 |
|---|
| 2026.01.07 | ₩67,661 | ₩68,223 | ₩66,672 | ₩66,712 | -1.40% | 1188.5만 |
|---|
| 2026.01.06 | ₩66,271 | ₩67,728 | ₩65,976 | ₩67,274 | +1.51% | 746.9만 |
|---|
| 2026.01.05 | ₩67,394 | ₩67,996 | ₩66,364 | ₩66,632 | -1.13% | 1370만 |
|---|
| 2026.01.02 | ₩66,819 | ₩68,129 | ₩66,485 | ₩67,969 | +1.72% | 549.6만 |
|---|
| 2025.12.31 | ₩67,274 | ₩67,501 | ₩66,658 | ₩66,872 | -0.60% | 426.8만 |
|---|
| 2025.12.30 | ₩67,688 | ₩67,849 | ₩67,180 | ₩67,340 | -0.51% | 475.2만 |
|---|
| 2025.12.29 | ₩68,811 | ₩69,012 | ₩67,514 | ₩67,942 | -1.26% | 535만 |
|---|
| 2025.12.26 | ₩69,119 | ₩69,360 | ₩68,504 | ₩68,718 | -0.58% | 316.2만 |
|---|
| 2025.12.24 | ₩68,196 | ₩69,105 | ₩68,196 | ₩69,065 | +1.27% | 169.7만 |
|---|
| 2025.12.23 | ₩69,199 | ₩69,319 | ₩67,541 | ₩68,303 | -1.29% | 450.2만 |
|---|
| 2025.12.22 | ₩68,410 | ₩69,266 | ₩68,397 | ₩69,159 | +1.09% | 352.9만 |
|---|
| 2025.12.19 | ₩69,747 | ₩69,881 | ₩68,383 | ₩68,731 | -1.46% | 830.8만 |
|---|
| 2025.12.18 | ₩71,486 | ₩71,726 | ₩69,667 | ₩69,975 | -2.11% | 602.6만 |
|---|
| 2025.12.17 | ₩70,322 | ₩71,726 | ₩70,242 | ₩71,526 | +1.71% | 548.2만 |
|---|
| 2025.12.16 | ₩70,897 | ₩71,058 | ₩69,935 | ₩70,389 | -0.72% | 395.2만 |
|---|
| 2025.12.15 | ₩69,734 | ₩70,871 | ₩69,413 | ₩70,777 | +1.50% | 509.7만 |
|---|
| 2025.12.12 | ₩69,734 | ₩70,041 | ₩69,279 | ₩69,493 | -0.35% | 451.5만 |
|---|
| 2025.12.11 | ₩70,550 | ₩71,847 | ₩68,932 | ₩69,279 | -1.80% | 580.4만 |
|---|
| 2025.12.10 | ₩70,255 | ₩71,071 | ₩70,068 | ₩70,683 | +0.61% | 602.8만 |
|---|
| 2025.12.09 | ₩71,111 | ₩71,927 | ₩69,881 | ₩70,001 | -1.56% | 513.1만 |
|---|
| 2025.12.08 | ₩72,221 | ₩72,462 | ₩71,191 | ₩71,325 | -1.24% | 569.1만 |
|---|
| 2025.12.05 | ₩72,809 | ₩73,010 | ₩72,154 | ₩72,315 | -0.68% | 363.5만 |
|---|
| 2025.12.04 | ₩72,422 | ₩72,983 | ₩71,446 | ₩72,716 | +0.41% | 506.2만 |
|---|
| 2025.12.03 | ₩71,646 | ₩73,304 | ₩71,526 | ₩72,301 | +0.91% | 562.5만 |
|---|
| 2025.12.02 | ₩71,954 | ₩71,954 | ₩70,817 | ₩71,165 | -1.10% | 443.4만 |
|---|
| 2025.12.01 | ₩72,702 | ₩73,465 | ₩71,566 | ₩71,753 | -1.31% | 581만 |
|---|
| 2025.11.28 | ₩73,104 | ₩73,358 | ₩72,395 | ₩73,251 | +0.20% | 211.2만 |
|---|
| 2025.11.26 | ₩72,569 | ₩73,585 | ₩72,475 | ₩73,050 | +0.66% | 359.5만 |
|---|
| 2025.11.25 | ₩71,018 | ₩73,384 | ₩70,884 | ₩72,769 | +2.47% | 593.1만 |
|---|
| 2025.11.24 | ₩71,633 | ₩72,328 | ₩70,309 | ₩70,911 | -1.01% | 1617.4만 |
|---|
| 2025.11.21 | ₩70,416 | ₩72,168 | ₩70,122 | ₩70,764 | +0.49% | 554.8만 |
|---|
| 2025.11.20 | ₩70,296 | ₩71,365 | ₩69,868 | ₩70,389 | +0.13% | 428.3만 |
|---|
| 2025.11.19 | ₩71,619 | ₩71,914 | ₩69,654 | ₩70,255 | -1.90% | 559만 |
|---|
| 2025.11.18 | ₩70,670 | ₩72,021 | ₩69,560 | ₩71,579 | +1.29% | 797.7만 |
|---|
| 2025.11.17 | ₩73,852 | ₩74,548 | ₩71,365 | ₩71,780 | -2.81% | 565.5만 |
|---|
| 2025.11.14 | ₩74,869 | ₩75,377 | ₩74,013 | ₩74,107 | -1.02% | 495.5만 |
|---|
| 2025.11.13 | ₩74,762 | ₩76,139 | ₩74,615 | ₩75,123 | +0.48% | 426.4만 |
|---|
| 2025.11.12 | ₩74,722 | ₩75,043 | ₩73,451 | ₩74,855 | +0.18% | 460.2만 |
|---|
| 2025.11.11 | ₩74,133 | ₩76,139 | ₩74,133 | ₩74,802 | +0.90% | 714.3만 |
|---|
| 2025.11.10 | ₩72,489 | ₩74,829 | ₩72,101 | ₩74,160 | +2.31% | 649.3만 |
|---|
| 2025.11.07 | ₩71,165 | ₩72,609 | ₩71,071 | ₩72,569 | +1.97% | 358.6만 |
|---|
| 2025.11.06 | ₩71,365 | ₩71,833 | ₩70,710 | ₩71,004 | -0.51% | 461.2만 |
|---|
| 2025.11.05 | ₩71,151 | ₩72,689 | ₩71,031 | ₩72,101 | +1.33% | 599.3만 |
|---|
| 2025.11.04 | ₩70,189 | ₩71,232 | ₩69,627 | ₩70,937 | +1.07% | 467.4만 |
|---|
| 2025.11.03 | ₩72,489 | ₩72,489 | ₩69,400 | ₩70,189 | -3.17% | 764.3만 |
|---|
| 2025.10.31 | ₩72,101 | ₩72,555 | ₩71,459 | ₩72,355 | +0.35% | 383.5만 |
|---|
| 2025.10.30 | ₩72,502 | ₩73,451 | ₩71,566 | ₩72,368 | -0.18% | 423.5만 |
|---|
| 2025.10.29 | ₩73,786 | ₩73,919 | ₩72,181 | ₩72,529 | -1.70% | 404.1만 |
|---|
| 2025.10.28 | ₩74,842 | ₩75,109 | ₩74,000 | ₩74,200 | -0.86% | 404.3만 |
|---|
| 2025.10.27 | ₩75,243 | ₩75,604 | ₩74,548 | ₩75,377 | +0.18% | 495.3만 |
|---|
| 2025.10.24 | ₩76,888 | ₩77,824 | ₩74,869 | ₩75,256 | -2.12% | 635.4만 |
|---|
| 2025.10.23 | ₩71,138 | ₩77,837 | ₩71,071 | ₩75,350 | +5.92% | 1480만 |
|---|
| 2025.10.22 | ₩73,197 | ₩73,812 | ₩72,823 | ₩73,318 | +0.16% | 546.9만 |
|---|
| 2025.10.21 | ₩73,545 | ₩74,294 | ₩73,064 | ₩73,237 | -0.42% | 468.6만 |
|---|
| 2025.10.20 | ₩74,160 | ₩74,347 | ₩73,077 | ₩73,933 | -0.31% | 450.3만 |
|---|
| 2025.10.17 | ₩74,066 | ₩74,361 | ₩73,411 | ₩73,812 | -0.34% | 338.6만 |
|---|
| 2025.10.16 | ₩74,882 | ₩75,056 | ₩73,398 | ₩73,759 | -1.50% | 395.3만 |
|---|
| 2025.10.15 | ₩74,267 | ₩75,658 | ₩74,213 | ₩74,628 | +0.49% | 663.6만 |
|---|
| 2025.10.14 | ₩73,064 | ₩74,508 | ₩72,809 | ₩74,187 | +1.54% | 376.7만 |
|---|
| 2025.10.13 | ₩72,702 | ₩73,906 | ₩72,609 | ₩73,425 | +0.99% | 517.6만 |
|---|
| 2025.10.10 | ₩72,823 | ₩73,184 | ₩71,539 | ₩72,529 | -0.40% | 600.7만 |
|---|