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 | ₩44,828 | ₩45,189 | ₩44,240 | ₩45,056 | +0.51% | 1021.8만 |
| 2026.10.08 | ₩43,358 | ₩44,882 | ₩43,197 | ₩44,761 | +3.24% | 1095.8만 |
| 2026.10.07 | ₩43,211 | ₩43,986 | ₩43,050 | ₩43,478 | +0.62% | 1033.4만 |
| 2026.10.06 | ₩41,981 | ₩43,612 | ₩41,740 | ₩43,170 | +2.83% | 1070.1만 |
| 2026.10.05 | ₩41,125 | ₩42,141 | ₩40,817 | ₩42,007 | +2.15% | 1671.8만 |
| 2026.10.02 | ₩42,596 | ₩42,783 | ₩41,526 | ₩41,566 | -2.42% | 1363.8만 |
| 2026.10.01 | ₩41,914 | ₩42,596 | ₩40,938 | ₩42,422 | +1.21% | 1188.9만 |
| 2026.09.30 | ₩42,194 | ₩42,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,833 |
| -0.86% |
| 810.2만 |
| 2026.09.29 | ₩42,809 | ₩43,090 | ₩42,047 | ₩42,128 | -1.59% | 750.4만 |
|---|
| 2026.09.28 | ₩42,943 | ₩43,237 | ₩42,208 | ₩42,876 | -0.16% | 1112.4만 |
|---|
| 2026.09.25 | ₩42,061 | ₩43,451 | ₩41,914 | ₩43,144 | +2.57% | 871만 |
|---|
| 2026.09.24 | ₩43,465 | ₩43,826 | ₩41,994 | ₩42,034 | -3.29% | 943.5만 |
|---|
| 2026.09.23 | ₩43,919 | ₩44,053 | ₩42,796 | ₩43,170 | -1.70% | 1044.9만 |
|---|
| 2026.09.22 | ₩44,133 | ₩44,481 | ₩43,585 | ₩43,906 | -0.51% | 1213.5만 |
|---|
| 2026.09.21 | ₩43,050 | ₩43,719 | ₩42,609 | ₩43,224 | +0.40% | 905.9만 |
|---|
| 2026.09.18 | ₩43,652 | ₩43,986 | ₩42,983 | ₩43,063 | -1.35% | 1484.8만 |
|---|
| 2026.09.17 | ₩43,892 | ₩44,454 | ₩43,518 | ₩43,879 | -0.03% | 848.5만 |
|---|
| 2026.09.16 | ₩44,240 | ₩45,283 | ₩43,799 | ₩43,826 | -0.94% | 851.8만 |
|---|
| 2026.09.15 | ₩45,029 | ₩45,109 | ₩43,572 | ₩44,160 | -1.93% | 749.1만 |
|---|
| 2026.09.14 | ₩44,080 | ₩45,457 | ₩44,080 | ₩45,229 | +2.61% | 705.3만 |
|---|
| 2026.09.11 | ₩45,203 | ₩45,350 | ₩43,986 | ₩44,133 | -2.37% | 814.4만 |
|---|
| 2026.09.10 | ₩45,176 | ₩45,417 | ₩44,454 | ₩44,815 | -0.80% | 861.2만 |
|---|
| 2026.09.09 | ₩46,807 | ₩46,914 | ₩44,548 | ₩45,457 | -2.88% | 1535.1만 |
|---|
| 2026.09.08 | ₩46,780 | ₩47,890 | ₩46,727 | ₩47,181 | +0.86% | 1007.5만 |
|---|
| 2026.09.04 | ₩45,925 | ₩47,422 | ₩45,697 | ₩46,780 | +1.86% | 656.7만 |
|---|
| 2026.09.03 | ₩46,927 | ₩47,542 | ₩45,590 | ₩46,259 | -1.42% | 725.4만 |
|---|
| 2026.09.02 | ₩46,286 | ₩47,542 | ₩46,245 | ₩46,606 | +0.69% | 805.2만 |
|---|
| 2026.09.01 | ₩46,593 | ₩47,462 | ₩46,312 | ₩46,406 | -0.40% | 752.3만 |
|---|
| 2026.08.31 | ₩46,272 | ₩47,475 | ₩45,898 | ₩46,660 | +0.84% | 900.1만 |
|---|
| 2026.08.28 | ₩46,486 | ₩46,807 | ₩46,205 | ₩46,419 | -0.14% | 833.2만 |
|---|
| 2026.08.27 | ₩46,339 | ₩46,847 | ₩46,058 | ₩46,393 | +0.12% | 760.9만 |
|---|
| 2026.08.26 | ₩47,248 | ₩47,475 | ₩46,526 | ₩46,807 | -0.93% | 580.5만 |
|---|
| 2026.08.25 | ₩47,863 | ₩48,131 | ₩47,275 | ₩47,302 | -1.17% | 764.2만 |
|---|
| 2026.08.24 | ₩46,419 | ₩48,278 | ₩46,419 | ₩48,024 | +3.46% | 942.5만 |
|---|
| 2026.08.21 | ₩47,048 | ₩47,302 | ₩46,473 | ₩46,767 | -0.60% | 863.7만 |
|---|
| 2026.08.20 | ₩46,820 | ₩47,034 | ₩46,245 | ₩46,860 | +0.09% | 754.6만 |
|---|
| 2026.08.19 | ₩46,753 | ₩48,184 | ₩46,606 | ₩47,382 | +1.34% | 682.4만 |
|---|
| 2026.08.18 | ₩46,914 | ₩47,983 | ₩46,205 | ₩46,419 | -1.05% | 779.3만 |
|---|
| 2026.08.17 | ₩46,847 | ₩47,355 | ₩46,179 | ₩46,366 | -1.03% | 1015.2만 |
|---|
| 2026.08.14 | ₩48,291 | ₩48,692 | ₩47,729 | ₩47,903 | -0.80% | 895.9만 |
|---|
| 2026.08.13 | ₩49,026 | ₩49,320 | ₩47,609 | ₩48,358 | -1.36% | 1444.8만 |
|---|
| 2026.08.12 | ₩46,994 | ₩49,026 | ₩46,740 | ₩48,705 | +3.64% | 1744.3만 |
|---|
| 2026.08.11 | ₩46,032 | ₩48,679 | ₩46,005 | ₩47,181 | +2.50% | 2209.1만 |
|---|
| 2026.08.10 | ₩45,884 | ₩46,620 | ₩45,149 | ₩46,286 | +0.87% | 2004.5만 |
|---|
| 2026.08.07 | ₩45,390 | ₩46,245 | ₩44,601 | ₩46,205 | +1.80% | 1247.7만 |
|---|
| 2026.08.06 | ₩45,310 | ₩45,951 | ₩44,668 | ₩45,577 | +0.59% | 1253만 |
|---|
| 2026.08.05 | ₩44,654 | ₩44,788 | ₩44,120 | ₩44,668 | +0.03% | 1150.6만 |
|---|
| 2026.08.04 | ₩42,382 | ₩44,334 | ₩42,355 | ₩44,280 | +4.48% | 1025.2만 |
|---|
| 2026.08.03 | ₩42,047 | ₩43,010 | ₩42,047 | ₩42,930 | +2.10% | 1064.9만 |
|---|
| 2026.07.31 | ₩40,336 | ₩41,165 | ₩40,069 | ₩41,138 | +1.99% | 1082.3만 |
|---|
| 2026.07.30 | ₩40,617 | ₩40,777 | ₩39,387 | ₩40,390 | -0.56% | 828.3만 |
|---|
| 2026.07.29 | ₩41,954 | ₩42,448 | ₩41,152 | ₩41,446 | -1.21% | 976.1만 |
|---|
| 2026.07.28 | ₩42,796 | ₩43,318 | ₩42,021 | ₩42,061 | -1.72% | 978.9만 |
|---|
| 2026.07.27 | ₩42,368 | ₩43,090 | ₩41,553 | ₩42,515 | +0.35% | 1291.5만 |
|---|
| 2026.07.24 | ₩40,737 | ₩41,526 | ₩39,694 | ₩41,472 | +1.81% | 1202.8만 |
|---|
| 2026.07.23 | ₩40,109 | ₩40,764 | ₩38,718 | ₩40,537 | +1.07% | 2634.8만 |
|---|
| 2026.07.22 | ₩39,975 | ₩40,470 | ₩39,186 | ₩39,253 | -1.81% | 1181.2만 |
|---|
| 2026.07.21 | ₩40,189 | ₩40,403 | ₩39,280 | ₩39,627 | -1.40% | 918.6만 |
|---|
| 2026.07.20 | ₩40,991 | ₩41,165 | ₩40,283 | ₩40,510 | -1.17% | 713.7만 |
|---|
| 2026.07.17 | ₩41,860 | ₩42,662 | ₩40,563 | ₩40,791 | -2.56% | 972.9만 |
|---|
| 2026.07.16 | ₩40,764 | ₩41,847 | ₩40,617 | ₩41,459 | +1.71% | 1372.6만 |
|---|
| 2026.07.15 | ₩40,283 | ₩41,900 | ₩40,283 | ₩40,336 | +0.13% | 744.3만 |
|---|
| 2026.07.14 | ₩40,363 | ₩40,924 | ₩39,775 | ₩40,844 | +1.19% | 873.4만 |
|---|
| 2026.07.13 | ₩40,670 | ₩41,285 | ₩40,082 | ₩40,430 | -0.59% | 697.5만 |
|---|
| 2026.07.10 | ₩40,510 | ₩40,804 | ₩40,229 | ₩40,684 | +0.43% | 516만 |
|---|
| 2026.07.09 | ₩38,732 | ₩40,497 | ₩38,678 | ₩40,269 | +3.97% | 860.3만 |
|---|
| 2026.07.08 | ₩40,603 | ₩40,857 | ₩39,240 | ₩39,547 | -2.60% | 763만 |
|---|
| 2026.07.07 | ₩41,419 | ₩41,713 | ₩40,644 | ₩40,684 | -1.78% | 668.4만 |
|---|
| 2026.07.06 | ₩42,007 | ₩42,382 | ₩40,042 | ₩40,403 | -3.82% | 886.4만 |
|---|
| 2026.07.02 | ₩43,424 | ₩43,638 | ₩42,047 | ₩42,462 | -2.22% | 934.2만 |
|---|
| 2026.07.01 | ₩42,809 | ₩43,438 | ₩42,408 | ₩43,130 | +0.75% | 887만 |
|---|
| 2026.06.30 | ₩41,740 | ₩42,475 | ₩41,432 | ₩42,261 | +1.25% | 900.9만 |
|---|
| 2026.06.29 | ₩41,727 | ₩42,435 | ₩41,366 | ₩41,713 | -0.03% | 1151.7만 |
|---|
| 2026.06.26 | ₩41,112 | ₩42,448 | ₩41,018 | ₩41,727 | +1.50% | 3656.1만 |
|---|
| 2026.06.25 | ₩39,922 | ₩41,994 | ₩39,922 | ₩41,112 | +2.98% | 1411.4만 |
|---|
| 2026.06.24 | ₩39,668 | ₩40,523 | ₩39,587 | ₩40,189 | +1.31% | 1277.5만 |
|---|
| 2026.06.23 | ₩40,242 | ₩40,537 | ₩39,387 | ₩39,681 | -1.40% | 1207.9만 |
|---|
| 2026.06.22 | ₩40,336 | ₩40,603 | ₩39,333 | ₩39,855 | -1.19% | 1439.3만 |
|---|
| 2026.06.18 | ₩39,841 | ₩40,791 | ₩39,721 | ₩40,430 | +1.48% | 2488.1만 |
|---|
| 2026.06.17 | ₩40,242 | ₩41,192 | ₩39,574 | ₩39,775 | -1.16% | 1107.9만 |
|---|
| 2026.06.16 | ₩40,777 | ₩41,031 | ₩39,561 | ₩40,390 | -0.95% | 1336.3만 |
|---|
| 2026.06.15 | ₩41,820 | ₩42,128 | ₩40,777 | ₩41,285 | -1.28% | 1374.6만 |
|---|
| 2026.06.12 | ₩41,820 | ₩42,047 | ₩41,339 | ₩41,780 | -0.10% | 1195.5만 |
|---|
| 2026.06.11 | ₩41,018 | ₩41,860 | ₩40,617 | ₩41,793 | +1.89% | 1452.4만 |
|---|
| 2026.06.10 | ₩40,069 | ₩41,259 | ₩39,935 | ₩41,138 | +2.67% | 1058.8만 |
|---|
| 2026.06.09 | ₩40,510 | ₩40,777 | ₩39,908 | ₩40,055 | -1.12% | 1049.3만 |
|---|
| 2026.06.08 | ₩39,253 | ₩41,085 | ₩39,039 | ₩40,296 | +2.66% | 1048.8만 |
|---|
| 2026.06.05 | ₩40,002 | ₩40,390 | ₩39,387 | ₩39,815 | -0.47% | 860.3만 |
|---|
| 2026.06.04 | ₩39,908 | ₩40,323 | ₩38,972 | ₩39,267 | -1.61% | 1023.6만 |
|---|
| 2026.06.03 | ₩39,868 | ₩40,015 | ₩37,916 | ₩38,959 | -2.28% | 2257.9만 |
|---|
| 2026.06.02 | ₩41,954 | ₩42,221 | ₩40,055 | ₩40,122 | -4.37% | 1689.8만 |
|---|
| 2026.06.01 | ₩41,820 | ₩42,502 | ₩41,472 | ₩42,489 | +1.60% | 1189.9만 |
|---|
| 2026.05.29 | ₩41,312 | ₩42,342 | ₩40,857 | ₩42,154 | +2.04% | 1795.7만 |
|---|
| 2026.05.28 | ₩41,018 | ₩42,007 | ₩40,390 | ₩41,940 | +2.25% | 1212.7만 |
|---|
| 2026.05.27 | ₩39,788 | ₩41,071 | ₩39,788 | ₩41,005 | +3.06% | 1879.8만 |
|---|
| 2026.05.26 | ₩41,981 | ₩42,248 | ₩39,668 | ₩39,841 | -5.10% | 1921.4만 |
|---|
| 2026.05.22 | ₩42,235 | ₩42,609 | ₩41,927 | ₩42,275 | +0.09% | 756.6만 |
|---|
| 2026.05.21 | ₩41,954 | ₩42,529 | ₩41,325 | ₩42,342 | +0.92% | 882.8만 |
|---|
| 2026.05.20 | ₩41,392 | ₩42,729 | ₩40,884 | ₩42,368 | +2.36% | 978.6만 |
|---|
| 2026.05.19 | ₩42,395 | ₩42,649 | ₩41,218 | ₩41,633 | -1.80% | 1091.7만 |
|---|
| 2026.05.18 | ₩41,085 | ₩42,596 | ₩41,031 | ₩42,408 | +3.22% | 1301.9만 |
|---|
| 2026.05.15 | ₩40,991 | ₩41,165 | ₩40,216 | ₩40,871 | -0.29% | 948.9만 |
|---|
| 2026.05.14 | ₩40,510 | ₩41,178 | ₩40,189 | ₩40,764 | +0.63% | 1024.5만 |
|---|
| 2026.05.13 | ₩40,617 | ₩40,817 | ₩39,333 | ₩39,908 | -1.74% | 1086.2만 |
|---|
| 2026.05.12 | ₩41,005 | ₩41,539 | ₩40,443 | ₩40,898 | -0.26% | 1743.3만 |
|---|
| 2026.05.11 | ₩40,844 | ₩41,299 | ₩40,336 | ₩40,443 | -0.98% | 1241만 |
|---|
| 2026.05.08 | ₩42,088 | ₩42,823 | ₩40,884 | ₩40,978 | -2.64% | 1765.8만 |
|---|
| 2026.05.07 | ₩43,585 | ₩43,986 | ₩41,981 | ₩42,435 | -2.64% | 1493.4만 |
|---|
| 2026.05.06 | ₩44,400 | ₩44,614 | ₩42,916 | ₩43,491 | -2.05% | 1691.7만 |
|---|
| 2026.05.05 | ₩42,850 | ₩44,293 | ₩42,756 | ₩43,692 | +1.97% | 2002.7만 |
|---|
| 2026.05.04 | ₩44,922 | ₩45,417 | ₩43,130 | ₩43,197 | -3.84% | 1814.8만 |
|---|
| 2026.05.01 | ₩46,954 | ₩47,155 | ₩44,989 | ₩45,229 | -3.67% | 1435.3만 |
|---|
| 2026.04.30 | ₩46,486 | ₩47,074 | ₩46,005 | ₩46,927 | +0.95% | 1149.7만 |
|---|
| 2026.04.29 | ₩46,860 | ₩47,208 | ₩45,951 | ₩46,486 | -0.80% | 1093.7만 |
|---|
| 2026.04.28 | ₩48,171 | ₩48,639 | ₩47,141 | ₩47,582 | -1.22% | 974.7만 |
|---|
| 2026.04.27 | ₩49,227 | ₩49,427 | ₩47,475 | ₩47,689 | -3.12% | 1311.6만 |
|---|
| 2026.04.24 | ₩50,484 | ₩50,738 | ₩48,933 | ₩49,120 | -2.70% | 1383.6만 |
|---|
| 2026.04.23 | ₩52,115 | ₩52,115 | ₩50,858 | ₩51,032 | -2.08% | 1136.1만 |
|---|
| 2026.04.22 | ₩53,077 | ₩53,666 | ₩51,206 | ₩52,088 | -1.86% | 1416.1만 |
|---|
| 2026.04.21 | ₩56,954 | ₩57,356 | ₩52,034 | ₩52,904 | -7.11% | 2591.6만 |
|---|
| 2026.04.20 | ₩60,163 | ₩60,444 | ₩59,067 | ₩59,909 | -0.42% | 1043.1만 |
|---|
| 2026.04.17 | ₩59,762 | ₩60,725 | ₩59,709 | ₩60,177 | +0.69% | 880.8만 |
|---|
| 2026.04.16 | ₩59,829 | ₩60,511 | ₩59,201 | ₩59,669 | -0.27% | 846.3만 |
|---|
| 2026.04.15 | ₩60,003 | ₩60,818 | ₩59,361 | ₩59,829 | -0.29% | 679.7만 |
|---|
| 2026.04.14 | ₩60,511 | ₩61,500 | ₩60,136 | ₩60,190 | -0.53% | 513.3만 |
|---|
| 2026.04.13 | ₩60,337 | ₩60,805 | ₩59,267 | ₩60,751 | +0.69% | 689.1만 |
|---|
| 2026.04.10 | ₩60,965 | ₩61,193 | ₩59,989 | ₩60,203 | -1.25% | 469만 |
|---|
| 2026.04.09 | ₩60,083 | ₩61,340 | ₩59,428 | ₩61,019 | +1.56% | 414.4만 |
|---|
| 2026.04.08 | ₩59,388 | ₩60,925 | ₩59,201 | ₩60,538 | +1.94% | 617.7만 |
|---|
| 2026.04.07 | ₩59,535 | ₩59,923 | ₩57,797 | ₩58,345 | -2.00% | 513.4만 |
|---|
| 2026.04.06 | ₩58,318 | ₩60,765 | ₩58,225 | ₩60,685 | +4.06% | 495.1만 |
|---|
| 2026.04.02 | ₩59,027 | ₩59,294 | ₩57,957 | ₩58,586 | -0.75% | 755.2만 |
|---|
| 2026.04.01 | ₩60,658 | ₩60,872 | ₩59,267 | ₩59,535 | -1.85% | 610.9만 |
|---|
| 2026.03.31 | ₩61,260 | ₩62,035 | ₩59,816 | ₩60,564 | -1.13% | 822.7만 |
|---|
| 2026.03.30 | ₩60,858 | ₩61,300 | ₩60,337 | ₩60,711 | -0.24% | 464만 |
|---|
| 2026.03.27 | ₩61,166 | ₩61,741 | ₩59,882 | ₩59,989 | -1.92% | 905.3만 |
|---|
| 2026.03.26 | ₩61,380 | ₩62,249 | ₩61,099 | ₩61,353 | -0.04% | 405만 |
|---|
| 2026.03.25 | ₩61,821 | ₩62,329 | ₩60,417 | ₩61,447 | -0.61% | 394.1만 |
|---|
| 2026.03.24 | ₩60,591 | ₩61,580 | ₩59,415 | ₩60,818 | +0.38% | 609.7만 |
|---|
| 2026.03.23 | ₩62,302 | ₩62,369 | ₩60,979 | ₩61,059 | -2.00% | 577.7만 |
|---|
| 2026.03.20 | ₩61,634 | ₩61,995 | ₩60,765 | ₩61,193 | -0.72% | 588.6만 |
|---|
| 2026.03.19 | ₩61,126 | ₩61,955 | ₩60,792 | ₩61,741 | +1.01% | 486.2만 |
|---|
| 2026.03.18 | ₩62,877 | ₩63,372 | ₩61,407 | ₩61,433 | -2.30% | 542.3만 |
|---|
| 2026.03.17 | ₩65,324 | ₩65,591 | ₩63,465 | ₩63,572 | -2.68% | 482.3만 |
|---|
| 2026.03.16 | ₩63,933 | ₩65,725 | ₩63,933 | ₩65,217 | +2.01% | 601.4만 |
|---|
| 2026.03.13 | ₩64,615 | ₩65,070 | ₩62,904 | ₩63,158 | -2.26% | 448.8만 |
|---|
| 2026.03.12 | ₩65,966 | ₩66,113 | ₩64,241 | ₩64,308 | -2.51% | 619.6만 |
|---|
| 2026.03.11 | ₩67,196 | ₩67,757 | ₩65,725 | ₩66,139 | -1.57% | 477.7만 |
|---|
| 2026.03.10 | ₩67,209 | ₩68,466 | ₩66,888 | ₩67,303 | +0.14% | 580.7만 |
|---|
| 2026.03.09 | ₩66,835 | ₩68,319 | ₩66,126 | ₩67,744 | +1.36% | 892.7만 |
|---|
| 2026.03.06 | ₩67,249 | ₩67,583 | ₩66,300 | ₩67,062 | -0.28% | 493만 |
|---|
| 2026.03.05 | ₩66,861 | ₩67,864 | ₩66,073 | ₩67,530 | +1.00% | 739.9만 |
|---|
| 2026.03.04 | ₩68,960 | ₩69,482 | ₩67,637 | ₩67,637 | -1.92% | 667.5만 |
|---|
| 2026.03.03 | ₩68,706 | ₩69,428 | ₩67,704 | ₩68,987 | +0.41% | 462.8만 |
|---|
| 2026.03.02 | ₩69,201 | ₩70,485 | ₩68,359 | ₩69,896 | +1.00% | 783.9만 |
|---|
| 2026.02.27 | ₩68,051 | ₩69,602 | ₩67,316 | ₩69,308 | +1.85% | 817.6만 |
|---|
| 2026.02.26 | ₩69,535 | ₩70,017 | ₩68,292 | ₩68,426 | -1.60% | 614.5만 |
|---|
| 2026.02.25 | ₩70,819 | ₩71,126 | ₩69,121 | ₩69,214 | -2.27% | 484.3만 |
|---|
| 2026.02.24 | ₩71,808 | ₩72,878 | ₩71,059 | ₩71,220 | -0.82% | 548.1만 |
|---|
| 2026.02.23 | ₩70,752 | ₩72,570 | ₩70,284 | ₩72,049 | +1.83% | 624.5만 |
|---|
| 2026.02.20 | ₩69,482 | ₩71,086 | ₩69,241 | ₩70,805 | +1.90% | 465.4만 |
|---|
| 2026.02.19 | ₩70,244 | ₩70,578 | ₩68,934 | ₩69,468 | -1.10% | 345.7만 |
|---|
| 2026.02.18 | ₩70,204 | ₩70,632 | ₩69,188 | ₩70,244 | +0.06% | 442.5만 |
|---|
| 2026.02.17 | ₩72,771 | ₩73,439 | ₩69,228 | ₩70,444 | -3.20% | 866.9만 |
|---|
| 2026.02.13 | ₩72,677 | ₩74,308 | ₩72,223 | ₩73,573 | +1.23% | 438만 |
|---|
| 2026.02.12 | ₩72,945 | ₩75,124 | ₩72,477 | ₩72,744 | -0.27% | 584.8만 |
|---|
| 2026.02.11 | ₩72,263 | ₩73,118 | ₩71,447 | ₩72,904 | +0.89% | 443.6만 |
|---|
| 2026.02.10 | ₩71,942 | ₩72,543 | ₩71,180 | ₩72,263 | +0.45% | 426.1만 |
|---|
| 2026.02.09 | ₩73,386 | ₩73,814 | ₩71,715 | ₩71,902 | -2.02% | 609.3만 |
|---|
| 2026.02.06 | ₩72,116 | ₩74,415 | ₩71,955 | ₩74,348 | +3.10% | 624.3만 |
|---|
| 2026.02.05 | ₩73,747 | ₩73,880 | ₩72,503 | ₩72,838 | -1.23% | 578.3만 |
|---|
| 2026.02.04 | ₩71,514 | ₩75,030 | ₩71,514 | ₩73,907 | +3.35% | 765만 |
|---|
| 2026.02.03 | ₩70,565 | ₩72,463 | ₩70,110 | ₩71,487 | +1.31% | 667.3만 |
|---|
| 2026.02.02 | ₩68,025 | ₩70,939 | ₩67,597 | ₩70,832 | +4.13% | 992.5만 |
|---|
| 2026.01.30 | ₩68,706 | ₩69,455 | ₩66,741 | ₩68,025 | -0.99% | 1869.2만 |
|---|
| 2026.01.29 | ₩70,725 | ₩71,407 | ₩67,236 | ₩68,131 | -3.67% | 2067.2만 |
|---|
| 2026.01.28 | ₩74,723 | ₩74,937 | ₩73,640 | ₩73,720 | -1.34% | 915.2만 |
|---|
| 2026.01.27 | ₩74,522 | ₩74,696 | ₩73,707 | ₩74,509 | -0.02% | 527만 |
|---|
| 2026.01.26 | ₩73,867 | ₩75,244 | ₩73,653 | ₩74,281 | +0.56% | 1002.6만 |
|---|
| 2026.01.23 | ₩71,541 | ₩73,533 | ₩71,541 | ₩73,118 | +2.21% | 986.4만 |
|---|
| 2026.01.22 | ₩71,567 | ₩73,051 | ₩71,086 | ₩71,394 | -0.24% | 970.5만 |
|---|
| 2026.01.21 | ₩69,094 | ₩71,594 | ₩69,067 | ₩71,086 | +2.88% | 1008.9만 |
|---|
| 2026.01.20 | ₩67,944 | ₩69,054 | ₩67,289 | ₩68,145 | +0.30% | 751.4만 |
|---|
| 2026.01.16 | ₩67,343 | ₩68,479 | ₩67,089 | ₩68,198 | +1.27% | 536.6만 |
|---|
| 2026.01.15 | ₩68,412 | ₩68,813 | ₩67,436 | ₩67,824 | -0.86% | 479.4만 |
|---|
| 2026.01.14 | ₩69,081 | ₩69,495 | ₩67,984 | ₩68,399 | -0.99% | 481.6만 |
|---|
| 2026.01.13 | ₩67,971 | ₩69,268 | ₩67,944 | ₩69,201 | +1.81% | 617.8만 |
|---|
| 2026.01.12 | ₩68,586 | ₩68,987 | ₩67,303 | ₩67,757 | -1.21% | 597.9만 |
|---|
| 2026.01.09 | ₩68,827 | ₩69,709 | ₩68,158 | ₩68,867 | +0.06% | 885.6만 |
|---|
| 2026.01.08 | ₩66,073 | ₩69,602 | ₩65,966 | ₩68,720 | +4.01% | 819.5만 |
|---|
| 2026.01.07 | ₩67,650 | ₩68,212 | ₩66,661 | ₩66,701 | -1.40% | 1188.5만 |
|---|
| 2026.01.06 | ₩66,260 | ₩67,717 | ₩65,966 | ₩67,262 | +1.51% | 746.9만 |
|---|
| 2026.01.05 | ₩67,383 | ₩67,984 | ₩66,353 | ₩66,621 | -1.13% | 1370만 |
|---|
| 2026.01.02 | ₩66,808 | ₩68,118 | ₩66,474 | ₩67,958 | +1.72% | 549.6만 |
|---|
| 2025.12.31 | ₩67,262 | ₩67,490 | ₩66,647 | ₩66,861 | -0.60% | 426.8만 |
|---|
| 2025.12.30 | ₩67,677 | ₩67,837 | ₩67,169 | ₩67,329 | -0.51% | 475.2만 |
|---|
| 2025.12.29 | ₩68,800 | ₩69,001 | ₩67,503 | ₩67,931 | -1.26% | 535만 |
|---|
| 2025.12.26 | ₩69,107 | ₩69,348 | ₩68,492 | ₩68,706 | -0.58% | 316.2만 |
|---|
| 2025.12.24 | ₩68,185 | ₩69,094 | ₩68,185 | ₩69,054 | +1.27% | 169.7만 |
|---|
| 2025.12.23 | ₩69,188 | ₩69,308 | ₩67,530 | ₩68,292 | -1.29% | 450.2만 |
|---|
| 2025.12.22 | ₩68,399 | ₩69,255 | ₩68,386 | ₩69,148 | +1.09% | 352.9만 |
|---|
| 2025.12.19 | ₩69,736 | ₩69,870 | ₩68,372 | ₩68,720 | -1.46% | 830.8만 |
|---|
| 2025.12.18 | ₩71,474 | ₩71,715 | ₩69,656 | ₩69,963 | -2.11% | 602.6만 |
|---|
| 2025.12.17 | ₩70,311 | ₩71,715 | ₩70,231 | ₩71,514 | +1.71% | 548.2만 |
|---|
| 2025.12.16 | ₩70,886 | ₩71,046 | ₩69,923 | ₩70,378 | -0.72% | 395.2만 |
|---|
| 2025.12.15 | ₩69,722 | ₩70,859 | ₩69,402 | ₩70,765 | +1.50% | 509.7만 |
|---|
| 2025.12.12 | ₩69,722 | ₩70,030 | ₩69,268 | ₩69,482 | -0.35% | 451.5만 |
|---|
| 2025.12.11 | ₩70,538 | ₩71,835 | ₩68,920 | ₩69,268 | -1.80% | 580.4만 |
|---|
| 2025.12.10 | ₩70,244 | ₩71,059 | ₩70,057 | ₩70,672 | +0.61% | 602.8만 |
|---|
| 2025.12.09 | ₩71,100 | ₩71,915 | ₩69,870 | ₩69,990 | -1.56% | 513.1만 |
|---|
| 2025.12.08 | ₩72,209 | ₩72,450 | ₩71,180 | ₩71,313 | -1.24% | 569.1만 |
|---|
| 2025.12.05 | ₩72,797 | ₩72,998 | ₩72,142 | ₩72,303 | -0.68% | 363.5만 |
|---|
| 2025.12.04 | ₩72,410 | ₩72,971 | ₩71,434 | ₩72,704 | +0.41% | 506.2만 |
|---|
| 2025.12.03 | ₩71,634 | ₩73,292 | ₩71,514 | ₩72,289 | +0.91% | 562.5만 |
|---|
| 2025.12.02 | ₩71,942 | ₩71,942 | ₩70,805 | ₩71,153 | -1.10% | 443.4만 |
|---|
| 2025.12.01 | ₩72,691 | ₩73,453 | ₩71,554 | ₩71,741 | -1.31% | 581만 |
|---|
| 2025.11.28 | ₩73,092 | ₩73,346 | ₩72,383 | ₩73,239 | +0.20% | 211.2만 |
|---|
| 2025.11.26 | ₩72,557 | ₩73,573 | ₩72,463 | ₩73,038 | +0.66% | 359.5만 |
|---|
| 2025.11.25 | ₩71,006 | ₩73,372 | ₩70,872 | ₩72,757 | +2.47% | 593.1만 |
|---|
| 2025.11.24 | ₩71,621 | ₩72,316 | ₩70,297 | ₩70,899 | -1.01% | 1617.4만 |
|---|
| 2025.11.21 | ₩70,404 | ₩72,156 | ₩70,110 | ₩70,752 | +0.49% | 554.8만 |
|---|
| 2025.11.20 | ₩70,284 | ₩71,354 | ₩69,856 | ₩70,378 | +0.13% | 428.3만 |
|---|
| 2025.11.19 | ₩71,608 | ₩71,902 | ₩69,642 | ₩70,244 | -1.90% | 559만 |
|---|
| 2025.11.18 | ₩70,658 | ₩72,009 | ₩69,549 | ₩71,567 | +1.29% | 797.7만 |
|---|
| 2025.11.17 | ₩73,840 | ₩74,536 | ₩71,354 | ₩71,768 | -2.81% | 565.5만 |
|---|
| 2025.11.14 | ₩74,856 | ₩75,364 | ₩74,001 | ₩74,094 | -1.02% | 495.5만 |
|---|
| 2025.11.13 | ₩74,749 | ₩76,127 | ₩74,602 | ₩75,110 | +0.48% | 426.4만 |
|---|
| 2025.11.12 | ₩74,709 | ₩75,030 | ₩73,439 | ₩74,843 | +0.18% | 460.2만 |
|---|
| 2025.11.11 | ₩74,121 | ₩76,127 | ₩74,121 | ₩74,790 | +0.90% | 714.3만 |
|---|
| 2025.11.10 | ₩72,477 | ₩74,816 | ₩72,089 | ₩74,148 | +2.31% | 649.3만 |
|---|
| 2025.11.07 | ₩71,153 | ₩72,597 | ₩71,059 | ₩72,557 | +1.97% | 358.6만 |
|---|
| 2025.11.06 | ₩71,354 | ₩71,821 | ₩70,698 | ₩70,993 | -0.51% | 461.2만 |
|---|
| 2025.11.05 | ₩71,140 | ₩72,677 | ₩71,019 | ₩72,089 | +1.33% | 599.3만 |
|---|
| 2025.11.04 | ₩70,177 | ₩71,220 | ₩69,616 | ₩70,926 | +1.07% | 467.4만 |
|---|
| 2025.11.03 | ₩72,477 | ₩72,477 | ₩69,388 | ₩70,177 | -3.17% | 764.3만 |
|---|
| 2025.10.31 | ₩72,089 | ₩72,543 | ₩71,447 | ₩72,343 | +0.35% | 383.5만 |
|---|
| 2025.10.30 | ₩72,490 | ₩73,439 | ₩71,554 | ₩72,356 | -0.18% | 423.5만 |
|---|
| 2025.10.29 | ₩73,773 | ₩73,907 | ₩72,169 | ₩72,517 | -1.70% | 404.1만 |
|---|
| 2025.10.28 | ₩74,830 | ₩75,097 | ₩73,987 | ₩74,188 | -0.86% | 404.3만 |
|---|
| 2025.10.27 | ₩75,231 | ₩75,592 | ₩74,536 | ₩75,364 | +0.18% | 495.3만 |
|---|
| 2025.10.24 | ₩76,875 | ₩77,811 | ₩74,856 | ₩75,244 | -2.12% | 635.4만 |
|---|
| 2025.10.23 | ₩71,126 | ₩77,824 | ₩71,059 | ₩75,338 | +5.92% | 1480만 |
|---|
| 2025.10.22 | ₩73,185 | ₩73,800 | ₩72,811 | ₩73,306 | +0.16% | 546.9만 |
|---|
| 2025.10.21 | ₩73,533 | ₩74,281 | ₩73,051 | ₩73,225 | -0.42% | 468.6만 |
|---|
| 2025.10.20 | ₩74,148 | ₩74,335 | ₩73,065 | ₩73,921 | -0.31% | 450.3만 |
|---|
| 2025.10.17 | ₩74,054 | ₩74,348 | ₩73,399 | ₩73,800 | -0.34% | 338.6만 |
|---|
| 2025.10.16 | ₩74,870 | ₩75,044 | ₩73,386 | ₩73,747 | -1.50% | 395.3만 |
|---|
| 2025.10.15 | ₩74,255 | ₩75,645 | ₩74,201 | ₩74,616 | +0.49% | 663.6만 |
|---|
| 2025.10.14 | ₩73,051 | ₩74,495 | ₩72,797 | ₩74,175 | +1.54% | 376.7만 |
|---|
| 2025.10.13 | ₩72,691 | ₩73,894 | ₩72,597 | ₩73,412 | +0.99% | 517.6만 |
|---|
| 2025.10.10 | ₩72,811 | ₩73,172 | ₩71,527 | ₩72,517 | -0.40% | 600.7만 |
|---|