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 | ₩44,732 | ₩45,092 | ₩44,145 | ₩44,958 | +0.51% | 1021.8만 |
| 2026.10.08 | ₩43,264 | ₩44,785 | ₩43,104 | ₩44,665 | +3.24% | 1095.8만 |
| 2026.10.07 | ₩43,117 | ₩43,891 | ₩42,957 | ₩43,384 | +0.62% | 1033.4만 |
| 2026.10.06 | ₩41,890 | ₩43,518 | ₩41,650 | ₩43,077 | +2.83% | 1070.1만 |
| 2026.10.05 | ₩41,036 | ₩42,050 | ₩40,729 | ₩41,917 | +2.15% | 1671.8만 |
| 2026.10.02 | ₩42,504 | ₩42,691 | ₩41,437 | ₩41,477 | -2.42% | 1363.8만 |
| 2026.10.01 | ₩41,823 | ₩42,504 | ₩40,850 | ₩42,330 | +1.21% | 1188.9만 |
| 2026.09.30 | ₩42,104 | ₩42,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,743 |
| -0.86% |
| 810.2만 |
| 2026.09.29 | ₩42,717 | ₩42,997 | ₩41,957 | ₩42,037 | -1.59% | 750.4만 |
|---|
| 2026.09.28 | ₩42,851 | ₩43,144 | ₩42,117 | ₩42,784 | -0.16% | 1112.4만 |
|---|
| 2026.09.25 | ₩41,970 | ₩43,358 | ₩41,823 | ₩43,051 | +2.57% | 871만 |
|---|
| 2026.09.24 | ₩43,371 | ₩43,731 | ₩41,903 | ₩41,943 | -3.29% | 943.5만 |
|---|
| 2026.09.23 | ₩43,825 | ₩43,958 | ₩42,704 | ₩43,077 | -1.70% | 1044.9만 |
|---|
| 2026.09.22 | ₩44,038 | ₩44,385 | ₩43,491 | ₩43,811 | -0.51% | 1213.5만 |
|---|
| 2026.09.21 | ₩42,957 | ₩43,624 | ₩42,517 | ₩43,131 | +0.40% | 905.9만 |
|---|
| 2026.09.18 | ₩43,558 | ₩43,891 | ₩42,891 | ₩42,971 | -1.35% | 1484.8만 |
|---|
| 2026.09.17 | ₩43,798 | ₩44,358 | ₩43,424 | ₩43,785 | -0.03% | 848.5만 |
|---|
| 2026.09.16 | ₩44,145 | ₩45,185 | ₩43,704 | ₩43,731 | -0.94% | 851.8만 |
|---|
| 2026.09.15 | ₩44,932 | ₩45,012 | ₩43,478 | ₩44,065 | -1.93% | 749.1만 |
|---|
| 2026.09.14 | ₩43,985 | ₩45,359 | ₩43,985 | ₩45,132 | +2.61% | 705.3만 |
|---|
| 2026.09.11 | ₩45,105 | ₩45,252 | ₩43,891 | ₩44,038 | -2.37% | 814.4만 |
|---|
| 2026.09.10 | ₩45,079 | ₩45,319 | ₩44,358 | ₩44,718 | -0.80% | 861.2만 |
|---|
| 2026.09.09 | ₩46,706 | ₩46,813 | ₩44,452 | ₩45,359 | -2.88% | 1535.1만 |
|---|
| 2026.09.08 | ₩46,679 | ₩47,787 | ₩46,626 | ₩47,080 | +0.86% | 1007.5만 |
|---|
| 2026.09.04 | ₩45,826 | ₩47,320 | ₩45,599 | ₩46,679 | +1.86% | 656.7만 |
|---|
| 2026.09.03 | ₩46,826 | ₩47,440 | ₩45,492 | ₩46,159 | -1.42% | 725.4만 |
|---|
| 2026.09.02 | ₩46,186 | ₩47,440 | ₩46,146 | ₩46,506 | +0.69% | 805.2만 |
|---|
| 2026.09.01 | ₩46,493 | ₩47,360 | ₩46,213 | ₩46,306 | -0.40% | 752.3만 |
|---|
| 2026.08.31 | ₩46,173 | ₩47,373 | ₩45,799 | ₩46,559 | +0.84% | 900.1만 |
|---|
| 2026.08.28 | ₩46,386 | ₩46,706 | ₩46,106 | ₩46,319 | -0.14% | 833.2만 |
|---|
| 2026.08.27 | ₩46,239 | ₩46,746 | ₩45,959 | ₩46,293 | +0.12% | 760.9만 |
|---|
| 2026.08.26 | ₩47,146 | ₩47,373 | ₩46,426 | ₩46,706 | -0.93% | 580.5만 |
|---|
| 2026.08.25 | ₩47,760 | ₩48,027 | ₩47,173 | ₩47,200 | -1.17% | 764.2만 |
|---|
| 2026.08.24 | ₩46,319 | ₩48,174 | ₩46,319 | ₩47,920 | +3.46% | 942.5만 |
|---|
| 2026.08.21 | ₩46,946 | ₩47,200 | ₩46,373 | ₩46,666 | -0.60% | 863.7만 |
|---|
| 2026.08.20 | ₩46,719 | ₩46,933 | ₩46,146 | ₩46,760 | +0.09% | 754.6만 |
|---|
| 2026.08.19 | ₩46,653 | ₩48,080 | ₩46,506 | ₩47,280 | +1.34% | 682.4만 |
|---|
| 2026.08.18 | ₩46,813 | ₩47,880 | ₩46,106 | ₩46,319 | -1.05% | 779.3만 |
|---|
| 2026.08.17 | ₩46,746 | ₩47,253 | ₩46,079 | ₩46,266 | -1.03% | 1015.2만 |
|---|
| 2026.08.14 | ₩48,187 | ₩48,587 | ₩47,627 | ₩47,800 | -0.80% | 895.9만 |
|---|
| 2026.08.13 | ₩48,921 | ₩49,214 | ₩47,507 | ₩48,254 | -1.36% | 1444.8만 |
|---|
| 2026.08.12 | ₩46,893 | ₩48,921 | ₩46,639 | ₩48,601 | +3.64% | 1744.3만 |
|---|
| 2026.08.11 | ₩45,932 | ₩48,574 | ₩45,906 | ₩47,080 | +2.50% | 2209.1만 |
|---|
| 2026.08.10 | ₩45,786 | ₩46,519 | ₩45,052 | ₩46,186 | +0.87% | 2004.5만 |
|---|
| 2026.08.07 | ₩45,292 | ₩46,146 | ₩44,505 | ₩46,106 | +1.80% | 1247.7만 |
|---|
| 2026.08.06 | ₩45,212 | ₩45,852 | ₩44,572 | ₩45,479 | +0.59% | 1253만 |
|---|
| 2026.08.05 | ₩44,558 | ₩44,692 | ₩44,025 | ₩44,572 | +0.03% | 1150.6만 |
|---|
| 2026.08.04 | ₩42,290 | ₩44,238 | ₩42,264 | ₩44,185 | +4.48% | 1025.2만 |
|---|
| 2026.08.03 | ₩41,957 | ₩42,917 | ₩41,957 | ₩42,837 | +2.10% | 1064.9만 |
|---|
| 2026.07.31 | ₩40,249 | ₩41,076 | ₩39,982 | ₩41,050 | +1.99% | 1082.3만 |
|---|
| 2026.07.30 | ₩40,529 | ₩40,689 | ₩39,302 | ₩40,303 | -0.56% | 828.3만 |
|---|
| 2026.07.29 | ₩41,863 | ₩42,357 | ₩41,063 | ₩41,356 | -1.21% | 976.1만 |
|---|
| 2026.07.28 | ₩42,704 | ₩43,224 | ₩41,930 | ₩41,970 | -1.72% | 978.9만 |
|---|
| 2026.07.27 | ₩42,277 | ₩42,997 | ₩41,463 | ₩42,424 | +0.35% | 1291.5만 |
|---|
| 2026.07.24 | ₩40,649 | ₩41,437 | ₩39,609 | ₩41,383 | +1.81% | 1202.8만 |
|---|
| 2026.07.23 | ₩40,022 | ₩40,676 | ₩38,635 | ₩40,449 | +1.07% | 2634.8만 |
|---|
| 2026.07.22 | ₩39,889 | ₩40,383 | ₩39,102 | ₩39,169 | -1.81% | 1181.2만 |
|---|
| 2026.07.21 | ₩40,102 | ₩40,316 | ₩39,195 | ₩39,542 | -1.40% | 918.6만 |
|---|
| 2026.07.20 | ₩40,903 | ₩41,076 | ₩40,196 | ₩40,423 | -1.17% | 713.7만 |
|---|
| 2026.07.17 | ₩41,770 | ₩42,570 | ₩40,476 | ₩40,703 | -2.56% | 972.9만 |
|---|
| 2026.07.16 | ₩40,676 | ₩41,757 | ₩40,529 | ₩41,370 | +1.71% | 1372.6만 |
|---|
| 2026.07.15 | ₩40,196 | ₩41,810 | ₩40,196 | ₩40,249 | +0.13% | 744.3만 |
|---|
| 2026.07.14 | ₩40,276 | ₩40,836 | ₩39,689 | ₩40,756 | +1.19% | 873.4만 |
|---|
| 2026.07.13 | ₩40,583 | ₩41,196 | ₩39,996 | ₩40,343 | -0.59% | 697.5만 |
|---|
| 2026.07.10 | ₩40,423 | ₩40,716 | ₩40,142 | ₩40,596 | +0.43% | 516만 |
|---|
| 2026.07.09 | ₩38,648 | ₩40,409 | ₩38,595 | ₩40,182 | +3.97% | 860.3만 |
|---|
| 2026.07.08 | ₩40,516 | ₩40,769 | ₩39,155 | ₩39,462 | -2.60% | 763만 |
|---|
| 2026.07.07 | ₩41,330 | ₩41,623 | ₩40,556 | ₩40,596 | -1.78% | 668.4만 |
|---|
| 2026.07.06 | ₩41,917 | ₩42,290 | ₩39,956 | ₩40,316 | -3.82% | 886.4만 |
|---|
| 2026.07.02 | ₩43,331 | ₩43,544 | ₩41,957 | ₩42,370 | -2.22% | 934.2만 |
|---|
| 2026.07.01 | ₩42,717 | ₩43,344 | ₩42,317 | ₩43,037 | +0.75% | 887만 |
|---|
| 2026.06.30 | ₩41,650 | ₩42,384 | ₩41,343 | ₩42,170 | +1.25% | 900.9만 |
|---|
| 2026.06.29 | ₩41,637 | ₩42,344 | ₩41,276 | ₩41,623 | -0.03% | 1151.7만 |
|---|
| 2026.06.26 | ₩41,023 | ₩42,357 | ₩40,930 | ₩41,637 | +1.50% | 3656.1만 |
|---|
| 2026.06.25 | ₩39,836 | ₩41,903 | ₩39,836 | ₩41,023 | +2.98% | 1411.4만 |
|---|
| 2026.06.24 | ₩39,582 | ₩40,436 | ₩39,502 | ₩40,102 | +1.31% | 1277.5만 |
|---|
| 2026.06.23 | ₩40,156 | ₩40,449 | ₩39,302 | ₩39,595 | -1.40% | 1207.9만 |
|---|
| 2026.06.22 | ₩40,249 | ₩40,516 | ₩39,249 | ₩39,769 | -1.19% | 1439.3만 |
|---|
| 2026.06.18 | ₩39,756 | ₩40,703 | ₩39,636 | ₩40,343 | +1.48% | 2488.1만 |
|---|
| 2026.06.17 | ₩40,156 | ₩41,103 | ₩39,489 | ₩39,689 | -1.16% | 1107.9만 |
|---|
| 2026.06.16 | ₩40,689 | ₩40,943 | ₩39,475 | ₩40,303 | -0.95% | 1336.3만 |
|---|
| 2026.06.15 | ₩41,730 | ₩42,037 | ₩40,689 | ₩41,196 | -1.28% | 1374.6만 |
|---|
| 2026.06.12 | ₩41,730 | ₩41,957 | ₩41,250 | ₩41,690 | -0.10% | 1195.5만 |
|---|
| 2026.06.11 | ₩40,930 | ₩41,770 | ₩40,529 | ₩41,703 | +1.89% | 1452.4만 |
|---|
| 2026.06.10 | ₩39,982 | ₩41,170 | ₩39,849 | ₩41,050 | +2.67% | 1058.8만 |
|---|
| 2026.06.09 | ₩40,423 | ₩40,689 | ₩39,822 | ₩39,969 | -1.12% | 1049.3만 |
|---|
| 2026.06.08 | ₩39,169 | ₩40,996 | ₩38,955 | ₩40,209 | +2.66% | 1048.8만 |
|---|
| 2026.06.05 | ₩39,916 | ₩40,303 | ₩39,302 | ₩39,729 | -0.47% | 860.3만 |
|---|
| 2026.06.04 | ₩39,822 | ₩40,236 | ₩38,888 | ₩39,182 | -1.61% | 1023.6만 |
|---|
| 2026.06.03 | ₩39,782 | ₩39,929 | ₩37,835 | ₩38,875 | -2.28% | 2257.9만 |
|---|
| 2026.06.02 | ₩41,863 | ₩42,130 | ₩39,969 | ₩40,036 | -4.37% | 1689.8만 |
|---|
| 2026.06.01 | ₩41,730 | ₩42,410 | ₩41,383 | ₩42,397 | +1.60% | 1189.9만 |
|---|
| 2026.05.29 | ₩41,223 | ₩42,250 | ₩40,769 | ₩42,064 | +2.04% | 1795.7만 |
|---|
| 2026.05.28 | ₩40,930 | ₩41,917 | ₩40,303 | ₩41,850 | +2.25% | 1212.7만 |
|---|
| 2026.05.27 | ₩39,702 | ₩40,983 | ₩39,702 | ₩40,916 | +3.06% | 1879.8만 |
|---|
| 2026.05.26 | ₩41,890 | ₩42,157 | ₩39,582 | ₩39,756 | -5.10% | 1921.4만 |
|---|
| 2026.05.22 | ₩42,144 | ₩42,517 | ₩41,837 | ₩42,184 | +0.09% | 756.6만 |
|---|
| 2026.05.21 | ₩41,863 | ₩42,437 | ₩41,236 | ₩42,250 | +0.92% | 882.8만 |
|---|
| 2026.05.20 | ₩41,303 | ₩42,637 | ₩40,796 | ₩42,277 | +2.36% | 978.6만 |
|---|
| 2026.05.19 | ₩42,304 | ₩42,557 | ₩41,130 | ₩41,543 | -1.80% | 1091.7만 |
|---|
| 2026.05.18 | ₩40,996 | ₩42,504 | ₩40,943 | ₩42,317 | +3.22% | 1301.9만 |
|---|
| 2026.05.15 | ₩40,903 | ₩41,076 | ₩40,129 | ₩40,783 | -0.29% | 948.9만 |
|---|
| 2026.05.14 | ₩40,423 | ₩41,090 | ₩40,102 | ₩40,676 | +0.63% | 1024.5만 |
|---|
| 2026.05.13 | ₩40,529 | ₩40,729 | ₩39,249 | ₩39,822 | -1.74% | 1086.2만 |
|---|
| 2026.05.12 | ₩40,916 | ₩41,450 | ₩40,356 | ₩40,810 | -0.26% | 1743.3만 |
|---|
| 2026.05.11 | ₩40,756 | ₩41,210 | ₩40,249 | ₩40,356 | -0.98% | 1241만 |
|---|
| 2026.05.08 | ₩41,997 | ₩42,731 | ₩40,796 | ₩40,890 | -2.64% | 1765.8만 |
|---|
| 2026.05.07 | ₩43,491 | ₩43,891 | ₩41,890 | ₩42,344 | -2.64% | 1493.4만 |
|---|
| 2026.05.06 | ₩44,305 | ₩44,518 | ₩42,824 | ₩43,398 | -2.05% | 1691.7만 |
|---|
| 2026.05.05 | ₩42,757 | ₩44,198 | ₩42,664 | ₩43,598 | +1.97% | 2002.7만 |
|---|
| 2026.05.04 | ₩44,825 | ₩45,319 | ₩43,037 | ₩43,104 | -3.84% | 1814.8만 |
|---|
| 2026.05.01 | ₩46,853 | ₩47,053 | ₩44,892 | ₩45,132 | -3.67% | 1435.3만 |
|---|
| 2026.04.30 | ₩46,386 | ₩46,973 | ₩45,906 | ₩46,826 | +0.95% | 1149.7만 |
|---|
| 2026.04.29 | ₩46,760 | ₩47,106 | ₩45,852 | ₩46,386 | -0.80% | 1093.7만 |
|---|
| 2026.04.28 | ₩48,067 | ₩48,534 | ₩47,040 | ₩47,480 | -1.22% | 974.7만 |
|---|
| 2026.04.27 | ₩49,121 | ₩49,321 | ₩47,373 | ₩47,587 | -3.12% | 1311.6만 |
|---|
| 2026.04.24 | ₩50,375 | ₩50,628 | ₩48,827 | ₩49,014 | -2.70% | 1383.6만 |
|---|
| 2026.04.23 | ₩52,002 | ₩52,002 | ₩50,748 | ₩50,922 | -2.08% | 1136.1만 |
|---|
| 2026.04.22 | ₩52,963 | ₩53,550 | ₩51,095 | ₩51,976 | -1.86% | 1416.1만 |
|---|
| 2026.04.21 | ₩56,832 | ₩57,232 | ₩51,922 | ₩52,790 | -7.11% | 2591.6만 |
|---|
| 2026.04.20 | ₩60,034 | ₩60,314 | ₩58,940 | ₩59,780 | -0.42% | 1043.1만 |
|---|
| 2026.04.17 | ₩59,633 | ₩60,594 | ₩59,580 | ₩60,047 | +0.69% | 880.8만 |
|---|
| 2026.04.16 | ₩59,700 | ₩60,380 | ₩59,073 | ₩59,540 | -0.27% | 846.3만 |
|---|
| 2026.04.15 | ₩59,874 | ₩60,687 | ₩59,233 | ₩59,700 | -0.29% | 679.7만 |
|---|
| 2026.04.14 | ₩60,380 | ₩61,368 | ₩60,007 | ₩60,060 | -0.53% | 513.3만 |
|---|
| 2026.04.13 | ₩60,207 | ₩60,674 | ₩59,140 | ₩60,621 | +0.69% | 689.1만 |
|---|
| 2026.04.10 | ₩60,834 | ₩61,061 | ₩59,860 | ₩60,074 | -1.25% | 469만 |
|---|
| 2026.04.09 | ₩59,954 | ₩61,208 | ₩59,300 | ₩60,887 | +1.56% | 414.4만 |
|---|
| 2026.04.08 | ₩59,260 | ₩60,794 | ₩59,073 | ₩60,407 | +1.94% | 617.7만 |
|---|
| 2026.04.07 | ₩59,407 | ₩59,793 | ₩57,672 | ₩58,219 | -2.00% | 513.4만 |
|---|
| 2026.04.06 | ₩58,193 | ₩60,634 | ₩58,099 | ₩60,554 | +4.06% | 495.1만 |
|---|
| 2026.04.02 | ₩58,900 | ₩59,166 | ₩57,832 | ₩58,459 | -0.75% | 755.2만 |
|---|
| 2026.04.01 | ₩60,527 | ₩60,741 | ₩59,140 | ₩59,407 | -1.85% | 610.9만 |
|---|
| 2026.03.31 | ₩61,128 | ₩61,901 | ₩59,687 | ₩60,434 | -1.13% | 822.7만 |
|---|
| 2026.03.30 | ₩60,727 | ₩61,168 | ₩60,207 | ₩60,581 | -0.24% | 464만 |
|---|
| 2026.03.27 | ₩61,034 | ₩61,608 | ₩59,753 | ₩59,860 | -1.92% | 905.3만 |
|---|
| 2026.03.26 | ₩61,248 | ₩62,115 | ₩60,967 | ₩61,221 | -0.04% | 405만 |
|---|
| 2026.03.25 | ₩61,688 | ₩62,195 | ₩60,287 | ₩61,314 | -0.61% | 394.1만 |
|---|
| 2026.03.24 | ₩60,461 | ₩61,448 | ₩59,287 | ₩60,687 | +0.38% | 609.7만 |
|---|
| 2026.03.23 | ₩62,168 | ₩62,235 | ₩60,847 | ₩60,927 | -2.00% | 577.7만 |
|---|
| 2026.03.20 | ₩61,501 | ₩61,861 | ₩60,634 | ₩61,061 | -0.72% | 588.6만 |
|---|
| 2026.03.19 | ₩60,994 | ₩61,821 | ₩60,661 | ₩61,608 | +1.01% | 486.2만 |
|---|
| 2026.03.18 | ₩62,742 | ₩63,235 | ₩61,274 | ₩61,301 | -2.30% | 542.3만 |
|---|
| 2026.03.17 | ₩65,183 | ₩65,450 | ₩63,329 | ₩63,436 | -2.68% | 482.3만 |
|---|
| 2026.03.16 | ₩63,796 | ₩65,583 | ₩63,796 | ₩65,076 | +2.01% | 601.4만 |
|---|
| 2026.03.13 | ₩64,476 | ₩64,930 | ₩62,768 | ₩63,022 | -2.26% | 448.8만 |
|---|
| 2026.03.12 | ₩65,824 | ₩65,970 | ₩64,103 | ₩64,169 | -2.51% | 619.6만 |
|---|
| 2026.03.11 | ₩67,051 | ₩67,611 | ₩65,583 | ₩65,997 | -1.57% | 477.7만 |
|---|
| 2026.03.10 | ₩67,064 | ₩68,318 | ₩66,744 | ₩67,158 | +0.14% | 580.7만 |
|---|
| 2026.03.09 | ₩66,691 | ₩68,171 | ₩65,984 | ₩67,598 | +1.36% | 892.7만 |
|---|
| 2026.03.06 | ₩67,104 | ₩67,438 | ₩66,157 | ₩66,917 | -0.28% | 493만 |
|---|
| 2026.03.05 | ₩66,717 | ₩67,718 | ₩65,930 | ₩67,384 | +1.00% | 739.9만 |
|---|
| 2026.03.04 | ₩68,812 | ₩69,332 | ₩67,491 | ₩67,491 | -1.92% | 667.5만 |
|---|
| 2026.03.03 | ₩68,558 | ₩69,279 | ₩67,558 | ₩68,839 | +0.41% | 462.8만 |
|---|
| 2026.03.02 | ₩69,052 | ₩70,333 | ₩68,212 | ₩69,746 | +1.00% | 783.9만 |
|---|
| 2026.02.27 | ₩67,905 | ₩69,452 | ₩67,171 | ₩69,159 | +1.85% | 817.6만 |
|---|
| 2026.02.26 | ₩69,385 | ₩69,866 | ₩68,145 | ₩68,278 | -1.60% | 614.5만 |
|---|
| 2026.02.25 | ₩70,666 | ₩70,973 | ₩68,972 | ₩69,065 | -2.27% | 484.3만 |
|---|
| 2026.02.24 | ₩71,653 | ₩72,721 | ₩70,906 | ₩71,066 | -0.82% | 548.1만 |
|---|
| 2026.02.23 | ₩70,600 | ₩72,414 | ₩70,133 | ₩71,894 | +1.83% | 624.5만 |
|---|
| 2026.02.20 | ₩69,332 | ₩70,933 | ₩69,092 | ₩70,653 | +1.90% | 465.4만 |
|---|
| 2026.02.19 | ₩70,093 | ₩70,426 | ₩68,785 | ₩69,319 | -1.10% | 345.7만 |
|---|
| 2026.02.18 | ₩70,053 | ₩70,479 | ₩69,039 | ₩70,093 | +0.06% | 442.5만 |
|---|
| 2026.02.17 | ₩72,614 | ₩73,281 | ₩69,079 | ₩70,293 | -3.20% | 866.9만 |
|---|
| 2026.02.13 | ₩72,521 | ₩74,148 | ₩72,067 | ₩73,414 | +1.23% | 438만 |
|---|
| 2026.02.12 | ₩72,787 | ₩74,962 | ₩72,320 | ₩72,587 | -0.27% | 584.8만 |
|---|
| 2026.02.11 | ₩72,107 | ₩72,961 | ₩71,293 | ₩72,747 | +0.89% | 443.6만 |
|---|
| 2026.02.10 | ₩71,787 | ₩72,387 | ₩71,026 | ₩72,107 | +0.45% | 426.1만 |
|---|
| 2026.02.09 | ₩73,228 | ₩73,655 | ₩71,560 | ₩71,747 | -2.02% | 609.3만 |
|---|
| 2026.02.06 | ₩71,960 | ₩74,255 | ₩71,800 | ₩74,188 | +3.10% | 624.3만 |
|---|
| 2026.02.05 | ₩73,588 | ₩73,721 | ₩72,347 | ₩72,681 | -1.23% | 578.3만 |
|---|
| 2026.02.04 | ₩71,360 | ₩74,869 | ₩71,360 | ₩73,748 | +3.35% | 765만 |
|---|
| 2026.02.03 | ₩70,413 | ₩72,307 | ₩69,959 | ₩71,333 | +1.31% | 667.3만 |
|---|
| 2026.02.02 | ₩67,878 | ₩70,786 | ₩67,451 | ₩70,680 | +4.13% | 992.5만 |
|---|
| 2026.01.30 | ₩68,558 | ₩69,305 | ₩66,597 | ₩67,878 | -0.99% | 1869.2만 |
|---|
| 2026.01.29 | ₩70,573 | ₩71,253 | ₩67,091 | ₩67,985 | -3.67% | 2067.2만 |
|---|
| 2026.01.28 | ₩74,562 | ₩74,775 | ₩73,481 | ₩73,561 | -1.34% | 915.2만 |
|---|
| 2026.01.27 | ₩74,362 | ₩74,535 | ₩73,548 | ₩74,348 | -0.02% | 527만 |
|---|
| 2026.01.26 | ₩73,708 | ₩75,082 | ₩73,494 | ₩74,121 | +0.56% | 1002.6만 |
|---|
| 2026.01.23 | ₩71,387 | ₩73,374 | ₩71,387 | ₩72,961 | +2.21% | 986.4만 |
|---|
| 2026.01.22 | ₩71,413 | ₩72,894 | ₩70,933 | ₩71,240 | -0.24% | 970.5만 |
|---|
| 2026.01.21 | ₩68,945 | ₩71,440 | ₩68,919 | ₩70,933 | +2.88% | 1008.9만 |
|---|
| 2026.01.20 | ₩67,798 | ₩68,905 | ₩67,144 | ₩67,998 | +0.30% | 751.4만 |
|---|
| 2026.01.16 | ₩67,198 | ₩68,332 | ₩66,944 | ₩68,051 | +1.27% | 536.6만 |
|---|
| 2026.01.15 | ₩68,265 | ₩68,665 | ₩67,291 | ₩67,678 | -0.86% | 479.4만 |
|---|
| 2026.01.14 | ₩68,932 | ₩69,345 | ₩67,838 | ₩68,252 | -0.99% | 481.6만 |
|---|
| 2026.01.13 | ₩67,825 | ₩69,119 | ₩67,798 | ₩69,052 | +1.81% | 617.8만 |
|---|
| 2026.01.12 | ₩68,438 | ₩68,839 | ₩67,158 | ₩67,611 | -1.21% | 597.9만 |
|---|
| 2026.01.09 | ₩68,678 | ₩69,559 | ₩68,011 | ₩68,718 | +0.06% | 885.6만 |
|---|
| 2026.01.08 | ₩65,930 | ₩69,452 | ₩65,824 | ₩68,572 | +4.01% | 819.5만 |
|---|
| 2026.01.07 | ₩67,504 | ₩68,065 | ₩66,517 | ₩66,557 | -1.40% | 1188.5만 |
|---|
| 2026.01.06 | ₩66,117 | ₩67,571 | ₩65,824 | ₩67,118 | +1.51% | 746.9만 |
|---|
| 2026.01.05 | ₩67,238 | ₩67,838 | ₩66,210 | ₩66,477 | -1.13% | 1370만 |
|---|
| 2026.01.02 | ₩66,664 | ₩67,971 | ₩66,330 | ₩67,811 | +1.72% | 549.6만 |
|---|
| 2025.12.31 | ₩67,118 | ₩67,344 | ₩66,504 | ₩66,717 | -0.60% | 426.8만 |
|---|
| 2025.12.30 | ₩67,531 | ₩67,691 | ₩67,024 | ₩67,184 | -0.51% | 475.2만 |
|---|
| 2025.12.29 | ₩68,652 | ₩68,852 | ₩67,358 | ₩67,785 | -1.26% | 535만 |
|---|
| 2025.12.26 | ₩68,959 | ₩69,199 | ₩68,345 | ₩68,558 | -0.58% | 316.2만 |
|---|
| 2025.12.24 | ₩68,038 | ₩68,945 | ₩68,038 | ₩68,905 | +1.27% | 169.7만 |
|---|
| 2025.12.23 | ₩69,039 | ₩69,159 | ₩67,384 | ₩68,145 | -1.29% | 450.2만 |
|---|
| 2025.12.22 | ₩68,252 | ₩69,105 | ₩68,238 | ₩68,999 | +1.09% | 352.9만 |
|---|
| 2025.12.19 | ₩69,586 | ₩69,719 | ₩68,225 | ₩68,572 | -1.46% | 830.8만 |
|---|
| 2025.12.18 | ₩71,320 | ₩71,560 | ₩69,506 | ₩69,812 | -2.11% | 602.6만 |
|---|
| 2025.12.17 | ₩70,159 | ₩71,560 | ₩70,079 | ₩71,360 | +1.71% | 548.2만 |
|---|
| 2025.12.16 | ₩70,733 | ₩70,893 | ₩69,772 | ₩70,226 | -0.72% | 395.2만 |
|---|
| 2025.12.15 | ₩69,572 | ₩70,706 | ₩69,252 | ₩70,613 | +1.50% | 509.7만 |
|---|
| 2025.12.12 | ₩69,572 | ₩69,879 | ₩69,119 | ₩69,332 | -0.35% | 451.5만 |
|---|
| 2025.12.11 | ₩70,386 | ₩71,680 | ₩68,772 | ₩69,119 | -1.80% | 580.4만 |
|---|
| 2025.12.10 | ₩70,093 | ₩70,906 | ₩69,906 | ₩70,519 | +0.61% | 602.8만 |
|---|
| 2025.12.09 | ₩70,946 | ₩71,760 | ₩69,719 | ₩69,839 | -1.56% | 513.1만 |
|---|
| 2025.12.08 | ₩72,054 | ₩72,294 | ₩71,026 | ₩71,160 | -1.24% | 569.1만 |
|---|
| 2025.12.05 | ₩72,641 | ₩72,841 | ₩71,987 | ₩72,147 | -0.68% | 363.5만 |
|---|
| 2025.12.04 | ₩72,254 | ₩72,814 | ₩71,280 | ₩72,547 | +0.41% | 506.2만 |
|---|
| 2025.12.03 | ₩71,480 | ₩73,134 | ₩71,360 | ₩72,134 | +0.91% | 562.5만 |
|---|
| 2025.12.02 | ₩71,787 | ₩71,787 | ₩70,653 | ₩71,000 | -1.10% | 443.4만 |
|---|
| 2025.12.01 | ₩72,534 | ₩73,294 | ₩71,400 | ₩71,587 | -1.31% | 581만 |
|---|
| 2025.11.28 | ₩72,934 | ₩73,188 | ₩72,227 | ₩73,081 | +0.20% | 211.2만 |
|---|
| 2025.11.26 | ₩72,401 | ₩73,414 | ₩72,307 | ₩72,881 | +0.66% | 359.5만 |
|---|
| 2025.11.25 | ₩70,853 | ₩73,214 | ₩70,720 | ₩72,601 | +2.47% | 593.1만 |
|---|
| 2025.11.24 | ₩71,467 | ₩72,160 | ₩70,146 | ₩70,746 | -1.01% | 1617.4만 |
|---|
| 2025.11.21 | ₩70,253 | ₩72,000 | ₩69,959 | ₩70,600 | +0.49% | 554.8만 |
|---|
| 2025.11.20 | ₩70,133 | ₩71,200 | ₩69,706 | ₩70,226 | +0.13% | 428.3만 |
|---|
| 2025.11.19 | ₩71,453 | ₩71,747 | ₩69,492 | ₩70,093 | -1.90% | 559만 |
|---|
| 2025.11.18 | ₩70,506 | ₩71,854 | ₩69,399 | ₩71,413 | +1.29% | 797.7만 |
|---|
| 2025.11.17 | ₩73,681 | ₩74,375 | ₩71,200 | ₩71,613 | -2.81% | 565.5만 |
|---|
| 2025.11.14 | ₩74,695 | ₩75,202 | ₩73,841 | ₩73,935 | -1.02% | 495.5만 |
|---|
| 2025.11.13 | ₩74,588 | ₩75,963 | ₩74,442 | ₩74,949 | +0.48% | 426.4만 |
|---|
| 2025.11.12 | ₩74,548 | ₩74,869 | ₩73,281 | ₩74,682 | +0.18% | 460.2만 |
|---|
| 2025.11.11 | ₩73,961 | ₩75,963 | ₩73,961 | ₩74,628 | +0.90% | 714.3만 |
|---|
| 2025.11.10 | ₩72,320 | ₩74,655 | ₩71,934 | ₩73,988 | +2.31% | 649.3만 |
|---|
| 2025.11.07 | ₩71,000 | ₩72,441 | ₩70,906 | ₩72,401 | +1.97% | 358.6만 |
|---|
| 2025.11.06 | ₩71,200 | ₩71,667 | ₩70,546 | ₩70,840 | -0.51% | 461.2만 |
|---|
| 2025.11.05 | ₩70,986 | ₩72,521 | ₩70,866 | ₩71,934 | +1.33% | 599.3만 |
|---|
| 2025.11.04 | ₩70,026 | ₩71,066 | ₩69,466 | ₩70,773 | +1.07% | 467.4만 |
|---|
| 2025.11.03 | ₩72,320 | ₩72,320 | ₩69,239 | ₩70,026 | -3.17% | 764.3만 |
|---|
| 2025.10.31 | ₩71,934 | ₩72,387 | ₩71,293 | ₩72,187 | +0.35% | 383.5만 |
|---|
| 2025.10.30 | ₩72,334 | ₩73,281 | ₩71,400 | ₩72,200 | -0.18% | 423.5만 |
|---|
| 2025.10.29 | ₩73,615 | ₩73,748 | ₩72,014 | ₩72,361 | -1.70% | 404.1만 |
|---|
| 2025.10.28 | ₩74,668 | ₩74,935 | ₩73,828 | ₩74,028 | -0.86% | 404.3만 |
|---|
| 2025.10.27 | ₩75,069 | ₩75,429 | ₩74,375 | ₩75,202 | +0.18% | 495.3만 |
|---|
| 2025.10.24 | ₩76,710 | ₩77,643 | ₩74,695 | ₩75,082 | -2.12% | 635.4만 |
|---|
| 2025.10.23 | ₩70,973 | ₩77,657 | ₩70,906 | ₩75,175 | +5.92% | 1480만 |
|---|
| 2025.10.22 | ₩73,028 | ₩73,641 | ₩72,654 | ₩73,148 | +0.16% | 546.9만 |
|---|
| 2025.10.21 | ₩73,374 | ₩74,121 | ₩72,894 | ₩73,068 | -0.42% | 468.6만 |
|---|
| 2025.10.20 | ₩73,988 | ₩74,175 | ₩72,907 | ₩73,761 | -0.31% | 450.3만 |
|---|
| 2025.10.17 | ₩73,895 | ₩74,188 | ₩73,241 | ₩73,641 | -0.34% | 338.6만 |
|---|
| 2025.10.16 | ₩74,708 | ₩74,882 | ₩73,228 | ₩73,588 | -1.50% | 395.3만 |
|---|
| 2025.10.15 | ₩74,095 | ₩75,482 | ₩74,041 | ₩74,455 | +0.49% | 663.6만 |
|---|
| 2025.10.14 | ₩72,894 | ₩74,335 | ₩72,641 | ₩74,015 | +1.54% | 376.7만 |
|---|
| 2025.10.13 | ₩72,534 | ₩73,735 | ₩72,441 | ₩73,254 | +0.99% | 517.6만 |
|---|
| 2025.10.10 | ₩72,654 | ₩73,014 | ₩71,373 | ₩72,361 | -0.40% | 600.7만 |
|---|