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 | ₩44,853 | ₩45,215 | ₩44,265 | ₩45,081 | +0.51% | 1021.8만 |
| 2026.10.08 | ₩43,382 | ₩44,907 | ₩43,221 | ₩44,787 | +3.24% | 1095.8만 |
| 2026.10.07 | ₩43,235 | ₩44,011 | ₩43,074 | ₩43,502 | +0.62% | 1033.4만 |
| 2026.10.06 | ₩42,004 | ₩43,636 | ₩41,763 | ₩43,195 | +2.83% | 1070.1만 |
| 2026.10.05 | ₩41,148 | ₩42,165 | ₩40,840 | ₩42,031 | +2.15% | 1671.8만 |
| 2026.10.02 | ₩42,619 | ₩42,807 | ₩41,549 | ₩41,589 | -2.42% | 1363.8만 |
| 2026.10.01 | ₩41,937 | ₩42,619 | ₩40,961 | ₩42,446 | +1.21% | 1188.9만 |
| 2026.09.30 | ₩42,218 | ₩42,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,857 |
| -0.86% |
| 810.2만 |
| 2026.09.29 | ₩42,833 | ₩43,114 | ₩42,071 | ₩42,151 | -1.59% | 750.4만 |
|---|
| 2026.09.28 | ₩42,967 | ₩43,262 | ₩42,232 | ₩42,900 | -0.16% | 1112.4만 |
|---|
| 2026.09.25 | ₩42,084 | ₩43,476 | ₩41,937 | ₩43,168 | +2.57% | 871만 |
|---|
| 2026.09.24 | ₩43,489 | ₩43,850 | ₩42,017 | ₩42,058 | -3.29% | 943.5만 |
|---|
| 2026.09.23 | ₩43,944 | ₩44,078 | ₩42,820 | ₩43,195 | -1.70% | 1044.9만 |
|---|
| 2026.09.22 | ₩44,158 | ₩44,506 | ₩43,609 | ₩43,930 | -0.51% | 1213.5만 |
|---|
| 2026.09.21 | ₩43,074 | ₩43,743 | ₩42,633 | ₩43,248 | +0.40% | 905.9만 |
|---|
| 2026.09.18 | ₩43,676 | ₩44,011 | ₩43,007 | ₩43,088 | -1.35% | 1484.8만 |
|---|
| 2026.09.17 | ₩43,917 | ₩44,479 | ₩43,542 | ₩43,904 | -0.03% | 848.5만 |
|---|
| 2026.09.16 | ₩44,265 | ₩45,308 | ₩43,823 | ₩43,850 | -0.94% | 851.8만 |
|---|
| 2026.09.15 | ₩45,054 | ₩45,134 | ₩43,596 | ₩44,185 | -1.93% | 749.1만 |
|---|
| 2026.09.14 | ₩44,104 | ₩45,482 | ₩44,104 | ₩45,255 | +2.61% | 705.3만 |
|---|
| 2026.09.11 | ₩45,228 | ₩45,375 | ₩44,011 | ₩44,158 | -2.37% | 814.4만 |
|---|
| 2026.09.10 | ₩45,201 | ₩45,442 | ₩44,479 | ₩44,840 | -0.80% | 861.2만 |
|---|
| 2026.09.09 | ₩46,833 | ₩46,940 | ₩44,572 | ₩45,482 | -2.88% | 1535.1만 |
|---|
| 2026.09.08 | ₩46,806 | ₩47,917 | ₩46,753 | ₩47,208 | +0.86% | 1007.5만 |
|---|
| 2026.09.04 | ₩45,950 | ₩47,449 | ₩45,723 | ₩46,806 | +1.86% | 656.7만 |
|---|
| 2026.09.03 | ₩46,954 | ₩47,569 | ₩45,616 | ₩46,285 | -1.42% | 725.4만 |
|---|
| 2026.09.02 | ₩46,312 | ₩47,569 | ₩46,271 | ₩46,633 | +0.69% | 805.2만 |
|---|
| 2026.09.01 | ₩46,619 | ₩47,489 | ₩46,338 | ₩46,432 | -0.40% | 752.3만 |
|---|
| 2026.08.31 | ₩46,298 | ₩47,502 | ₩45,924 | ₩46,686 | +0.84% | 900.1만 |
|---|
| 2026.08.28 | ₩46,512 | ₩46,833 | ₩46,231 | ₩46,445 | -0.14% | 833.2만 |
|---|
| 2026.08.27 | ₩46,365 | ₩46,873 | ₩46,084 | ₩46,419 | +0.12% | 760.9만 |
|---|
| 2026.08.26 | ₩47,275 | ₩47,502 | ₩46,552 | ₩46,833 | -0.93% | 580.5만 |
|---|
| 2026.08.25 | ₩47,890 | ₩48,158 | ₩47,301 | ₩47,328 | -1.17% | 764.2만 |
|---|
| 2026.08.24 | ₩46,445 | ₩48,305 | ₩46,445 | ₩48,051 | +3.46% | 942.5만 |
|---|
| 2026.08.21 | ₩47,074 | ₩47,328 | ₩46,499 | ₩46,793 | -0.60% | 863.7만 |
|---|
| 2026.08.20 | ₩46,847 | ₩47,061 | ₩46,271 | ₩46,887 | +0.09% | 754.6만 |
|---|
| 2026.08.19 | ₩46,780 | ₩48,211 | ₩46,633 | ₩47,408 | +1.34% | 682.4만 |
|---|
| 2026.08.18 | ₩46,940 | ₩48,010 | ₩46,231 | ₩46,445 | -1.05% | 779.3만 |
|---|
| 2026.08.17 | ₩46,873 | ₩47,382 | ₩46,205 | ₩46,392 | -1.03% | 1015.2만 |
|---|
| 2026.08.14 | ₩48,318 | ₩48,719 | ₩47,756 | ₩47,930 | -0.80% | 895.9만 |
|---|
| 2026.08.13 | ₩49,054 | ₩49,348 | ₩47,636 | ₩48,385 | -1.36% | 1444.8만 |
|---|
| 2026.08.12 | ₩47,021 | ₩49,054 | ₩46,766 | ₩48,733 | +3.64% | 1744.3만 |
|---|
| 2026.08.11 | ₩46,057 | ₩48,706 | ₩46,031 | ₩47,208 | +2.50% | 2209.1만 |
|---|
| 2026.08.10 | ₩45,910 | ₩46,646 | ₩45,174 | ₩46,312 | +0.87% | 2004.5만 |
|---|
| 2026.08.07 | ₩45,415 | ₩46,271 | ₩44,626 | ₩46,231 | +1.80% | 1247.7만 |
|---|
| 2026.08.06 | ₩45,335 | ₩45,977 | ₩44,693 | ₩45,603 | +0.59% | 1253만 |
|---|
| 2026.08.05 | ₩44,680 | ₩44,813 | ₩44,144 | ₩44,693 | +0.03% | 1150.6만 |
|---|
| 2026.08.04 | ₩42,405 | ₩44,358 | ₩42,379 | ₩44,305 | +4.48% | 1025.2만 |
|---|
| 2026.08.03 | ₩42,071 | ₩43,034 | ₩42,071 | ₩42,954 | +2.10% | 1064.9만 |
|---|
| 2026.07.31 | ₩40,359 | ₩41,188 | ₩40,091 | ₩41,161 | +1.99% | 1082.3만 |
|---|
| 2026.07.30 | ₩40,640 | ₩40,800 | ₩39,409 | ₩40,412 | -0.56% | 828.3만 |
|---|
| 2026.07.29 | ₩41,977 | ₩42,472 | ₩41,175 | ₩41,469 | -1.21% | 976.1만 |
|---|
| 2026.07.28 | ₩42,820 | ₩43,342 | ₩42,044 | ₩42,084 | -1.72% | 978.9만 |
|---|
| 2026.07.27 | ₩42,392 | ₩43,114 | ₩41,576 | ₩42,539 | +0.35% | 1291.5만 |
|---|
| 2026.07.24 | ₩40,760 | ₩41,549 | ₩39,717 | ₩41,496 | +1.81% | 1202.8만 |
|---|
| 2026.07.23 | ₩40,131 | ₩40,787 | ₩38,740 | ₩40,559 | +1.07% | 2634.8만 |
|---|
| 2026.07.22 | ₩39,998 | ₩40,492 | ₩39,208 | ₩39,275 | -1.81% | 1181.2만 |
|---|
| 2026.07.21 | ₩40,212 | ₩40,426 | ₩39,302 | ₩39,650 | -1.40% | 918.6만 |
|---|
| 2026.07.20 | ₩41,014 | ₩41,188 | ₩40,305 | ₩40,533 | -1.17% | 713.7만 |
|---|
| 2026.07.17 | ₩41,884 | ₩42,686 | ₩40,586 | ₩40,814 | -2.56% | 972.9만 |
|---|
| 2026.07.16 | ₩40,787 | ₩41,870 | ₩40,640 | ₩41,482 | +1.71% | 1372.6만 |
|---|
| 2026.07.15 | ₩40,305 | ₩41,924 | ₩40,305 | ₩40,359 | +0.13% | 744.3만 |
|---|
| 2026.07.14 | ₩40,385 | ₩40,947 | ₩39,797 | ₩40,867 | +1.19% | 873.4만 |
|---|
| 2026.07.13 | ₩40,693 | ₩41,308 | ₩40,105 | ₩40,452 | -0.59% | 697.5만 |
|---|
| 2026.07.10 | ₩40,533 | ₩40,827 | ₩40,252 | ₩40,707 | +0.43% | 516만 |
|---|
| 2026.07.09 | ₩38,753 | ₩40,519 | ₩38,700 | ₩40,292 | +3.97% | 860.3만 |
|---|
| 2026.07.08 | ₩40,626 | ₩40,880 | ₩39,262 | ₩39,569 | -2.60% | 763만 |
|---|
| 2026.07.07 | ₩41,442 | ₩41,737 | ₩40,666 | ₩40,707 | -1.78% | 668.4만 |
|---|
| 2026.07.06 | ₩42,031 | ₩42,405 | ₩40,064 | ₩40,426 | -3.82% | 886.4만 |
|---|
| 2026.07.02 | ₩43,449 | ₩43,663 | ₩42,071 | ₩42,486 | -2.22% | 934.2만 |
|---|
| 2026.07.01 | ₩42,833 | ₩43,462 | ₩42,432 | ₩43,155 | +0.75% | 887만 |
|---|
| 2026.06.30 | ₩41,763 | ₩42,499 | ₩41,456 | ₩42,285 | +1.25% | 900.9만 |
|---|
| 2026.06.29 | ₩41,750 | ₩42,459 | ₩41,389 | ₩41,737 | -0.03% | 1151.7만 |
|---|
| 2026.06.26 | ₩41,135 | ₩42,472 | ₩41,041 | ₩41,750 | +1.50% | 3656.1만 |
|---|
| 2026.06.25 | ₩39,944 | ₩42,017 | ₩39,944 | ₩41,135 | +2.98% | 1411.4만 |
|---|
| 2026.06.24 | ₩39,690 | ₩40,546 | ₩39,610 | ₩40,212 | +1.31% | 1277.5만 |
|---|
| 2026.06.23 | ₩40,265 | ₩40,559 | ₩39,409 | ₩39,703 | -1.40% | 1207.9만 |
|---|
| 2026.06.22 | ₩40,359 | ₩40,626 | ₩39,355 | ₩39,877 | -1.19% | 1439.3만 |
|---|
| 2026.06.18 | ₩39,864 | ₩40,814 | ₩39,743 | ₩40,452 | +1.48% | 2488.1만 |
|---|
| 2026.06.17 | ₩40,265 | ₩41,215 | ₩39,596 | ₩39,797 | -1.16% | 1107.9만 |
|---|
| 2026.06.16 | ₩40,800 | ₩41,054 | ₩39,583 | ₩40,412 | -0.95% | 1336.3만 |
|---|
| 2026.06.15 | ₩41,844 | ₩42,151 | ₩40,800 | ₩41,308 | -1.28% | 1374.6만 |
|---|
| 2026.06.12 | ₩41,844 | ₩42,071 | ₩41,362 | ₩41,803 | -0.10% | 1195.5만 |
|---|
| 2026.06.11 | ₩41,041 | ₩41,884 | ₩40,640 | ₩41,817 | +1.89% | 1452.4만 |
|---|
| 2026.06.10 | ₩40,091 | ₩41,282 | ₩39,957 | ₩41,161 | +2.67% | 1058.8만 |
|---|
| 2026.06.09 | ₩40,533 | ₩40,800 | ₩39,931 | ₩40,078 | -1.12% | 1049.3만 |
|---|
| 2026.06.08 | ₩39,275 | ₩41,108 | ₩39,061 | ₩40,319 | +2.66% | 1048.8만 |
|---|
| 2026.06.05 | ₩40,024 | ₩40,412 | ₩39,409 | ₩39,837 | -0.47% | 860.3만 |
|---|
| 2026.06.04 | ₩39,931 | ₩40,345 | ₩38,994 | ₩39,289 | -1.61% | 1023.6만 |
|---|
| 2026.06.03 | ₩39,891 | ₩40,038 | ₩37,937 | ₩38,981 | -2.28% | 2257.9만 |
|---|
| 2026.06.02 | ₩41,977 | ₩42,245 | ₩40,078 | ₩40,145 | -4.37% | 1689.8만 |
|---|
| 2026.06.01 | ₩41,844 | ₩42,526 | ₩41,496 | ₩42,512 | +1.60% | 1189.9만 |
|---|
| 2026.05.29 | ₩41,335 | ₩42,365 | ₩40,880 | ₩42,178 | +2.04% | 1795.7만 |
|---|
| 2026.05.28 | ₩41,041 | ₩42,031 | ₩40,412 | ₩41,964 | +2.25% | 1212.7만 |
|---|
| 2026.05.27 | ₩39,810 | ₩41,094 | ₩39,810 | ₩41,028 | +3.06% | 1879.8만 |
|---|
| 2026.05.26 | ₩42,004 | ₩42,272 | ₩39,690 | ₩39,864 | -5.10% | 1921.4만 |
|---|
| 2026.05.22 | ₩42,258 | ₩42,633 | ₩41,951 | ₩42,298 | +0.09% | 756.6만 |
|---|
| 2026.05.21 | ₩41,977 | ₩42,553 | ₩41,349 | ₩42,365 | +0.92% | 882.8만 |
|---|
| 2026.05.20 | ₩41,416 | ₩42,753 | ₩40,907 | ₩42,392 | +2.36% | 978.6만 |
|---|
| 2026.05.19 | ₩42,419 | ₩42,673 | ₩41,242 | ₩41,656 | -1.80% | 1091.7만 |
|---|
| 2026.05.18 | ₩41,108 | ₩42,619 | ₩41,054 | ₩42,432 | +3.22% | 1301.9만 |
|---|
| 2026.05.15 | ₩41,014 | ₩41,188 | ₩40,238 | ₩40,894 | -0.29% | 948.9만 |
|---|
| 2026.05.14 | ₩40,533 | ₩41,201 | ₩40,212 | ₩40,787 | +0.63% | 1024.5만 |
|---|
| 2026.05.13 | ₩40,640 | ₩40,840 | ₩39,355 | ₩39,931 | -1.74% | 1086.2만 |
|---|
| 2026.05.12 | ₩41,028 | ₩41,563 | ₩40,466 | ₩40,921 | -0.26% | 1743.3만 |
|---|
| 2026.05.11 | ₩40,867 | ₩41,322 | ₩40,359 | ₩40,466 | -0.98% | 1241만 |
|---|
| 2026.05.08 | ₩42,111 | ₩42,847 | ₩40,907 | ₩41,001 | -2.64% | 1765.8만 |
|---|
| 2026.05.07 | ₩43,609 | ₩44,011 | ₩42,004 | ₩42,459 | -2.64% | 1493.4만 |
|---|
| 2026.05.06 | ₩44,425 | ₩44,639 | ₩42,940 | ₩43,516 | -2.05% | 1691.7만 |
|---|
| 2026.05.05 | ₩42,874 | ₩44,318 | ₩42,780 | ₩43,716 | +1.97% | 2002.7만 |
|---|
| 2026.05.04 | ₩44,947 | ₩45,442 | ₩43,155 | ₩43,221 | -3.84% | 1814.8만 |
|---|
| 2026.05.01 | ₩46,980 | ₩47,181 | ₩45,014 | ₩45,255 | -3.67% | 1435.3만 |
|---|
| 2026.04.30 | ₩46,512 | ₩47,101 | ₩46,031 | ₩46,954 | +0.95% | 1149.7만 |
|---|
| 2026.04.29 | ₩46,887 | ₩47,235 | ₩45,977 | ₩46,512 | -0.80% | 1093.7만 |
|---|
| 2026.04.28 | ₩48,198 | ₩48,666 | ₩47,168 | ₩47,609 | -1.22% | 974.7만 |
|---|
| 2026.04.27 | ₩49,254 | ₩49,455 | ₩47,502 | ₩47,716 | -3.12% | 1311.6만 |
|---|
| 2026.04.24 | ₩50,512 | ₩50,766 | ₩48,960 | ₩49,147 | -2.70% | 1383.6만 |
|---|
| 2026.04.23 | ₩52,144 | ₩52,144 | ₩50,886 | ₩51,060 | -2.08% | 1136.1만 |
|---|
| 2026.04.22 | ₩53,107 | ₩53,696 | ₩51,234 | ₩52,117 | -1.86% | 1416.1만 |
|---|
| 2026.04.21 | ₩56,986 | ₩57,388 | ₩52,064 | ₩52,933 | -7.11% | 2591.6만 |
|---|
| 2026.04.20 | ₩60,197 | ₩60,478 | ₩59,100 | ₩59,943 | -0.42% | 1043.1만 |
|---|
| 2026.04.17 | ₩59,796 | ₩60,759 | ₩59,742 | ₩60,210 | +0.69% | 880.8만 |
|---|
| 2026.04.16 | ₩59,863 | ₩60,545 | ₩59,234 | ₩59,702 | -0.27% | 846.3만 |
|---|
| 2026.04.15 | ₩60,036 | ₩60,852 | ₩59,394 | ₩59,863 | -0.29% | 679.7만 |
|---|
| 2026.04.14 | ₩60,545 | ₩61,535 | ₩60,170 | ₩60,224 | -0.53% | 513.3만 |
|---|
| 2026.04.13 | ₩60,371 | ₩60,839 | ₩59,301 | ₩60,786 | +0.69% | 689.1만 |
|---|
| 2026.04.10 | ₩61,000 | ₩61,227 | ₩60,023 | ₩60,237 | -1.25% | 469만 |
|---|
| 2026.04.09 | ₩60,117 | ₩61,374 | ₩59,461 | ₩61,053 | +1.56% | 414.4만 |
|---|
| 2026.04.08 | ₩59,421 | ₩60,959 | ₩59,234 | ₩60,572 | +1.94% | 617.7만 |
|---|
| 2026.04.07 | ₩59,568 | ₩59,956 | ₩57,829 | ₩58,378 | -2.00% | 513.4만 |
|---|
| 2026.04.06 | ₩58,351 | ₩60,799 | ₩58,257 | ₩60,719 | +4.06% | 495.1만 |
|---|
| 2026.04.02 | ₩59,060 | ₩59,327 | ₩57,990 | ₩58,618 | -0.75% | 755.2만 |
|---|
| 2026.04.01 | ₩60,692 | ₩60,906 | ₩59,301 | ₩59,568 | -1.85% | 610.9만 |
|---|
| 2026.03.31 | ₩61,294 | ₩62,070 | ₩59,849 | ₩60,598 | -1.13% | 822.7만 |
|---|
| 2026.03.30 | ₩60,893 | ₩61,334 | ₩60,371 | ₩60,745 | -0.24% | 464만 |
|---|
| 2026.03.27 | ₩61,200 | ₩61,775 | ₩59,916 | ₩60,023 | -1.92% | 905.3만 |
|---|
| 2026.03.26 | ₩61,414 | ₩62,284 | ₩61,133 | ₩61,388 | -0.04% | 405만 |
|---|
| 2026.03.25 | ₩61,856 | ₩62,364 | ₩60,451 | ₩61,481 | -0.61% | 394.1만 |
|---|
| 2026.03.24 | ₩60,625 | ₩61,615 | ₩59,448 | ₩60,852 | +0.38% | 609.7만 |
|---|
| 2026.03.23 | ₩62,337 | ₩62,404 | ₩61,013 | ₩61,093 | -2.00% | 577.7만 |
|---|
| 2026.03.20 | ₩61,668 | ₩62,030 | ₩60,799 | ₩61,227 | -0.72% | 588.6만 |
|---|
| 2026.03.19 | ₩61,160 | ₩61,989 | ₩60,826 | ₩61,775 | +1.01% | 486.2만 |
|---|
| 2026.03.18 | ₩62,912 | ₩63,407 | ₩61,441 | ₩61,468 | -2.30% | 542.3만 |
|---|
| 2026.03.17 | ₩65,361 | ₩65,628 | ₩63,501 | ₩63,608 | -2.68% | 482.3만 |
|---|
| 2026.03.16 | ₩63,969 | ₩65,762 | ₩63,969 | ₩65,253 | +2.01% | 601.4만 |
|---|
| 2026.03.13 | ₩64,652 | ₩65,106 | ₩62,939 | ₩63,193 | -2.26% | 448.8만 |
|---|
| 2026.03.12 | ₩66,003 | ₩66,150 | ₩64,277 | ₩64,344 | -2.51% | 619.6만 |
|---|
| 2026.03.11 | ₩67,233 | ₩67,795 | ₩65,762 | ₩66,177 | -1.57% | 477.7만 |
|---|
| 2026.03.10 | ₩67,247 | ₩68,504 | ₩66,926 | ₩67,340 | +0.14% | 580.7만 |
|---|
| 2026.03.09 | ₩66,872 | ₩68,357 | ₩66,163 | ₩67,782 | +1.36% | 892.7만 |
|---|
| 2026.03.06 | ₩67,287 | ₩67,621 | ₩66,337 | ₩67,100 | -0.28% | 493만 |
|---|
| 2026.03.05 | ₩66,899 | ₩67,902 | ₩66,110 | ₩67,568 | +1.00% | 739.9만 |
|---|
| 2026.03.04 | ₩68,999 | ₩69,521 | ₩67,675 | ₩67,675 | -1.92% | 667.5만 |
|---|
| 2026.03.03 | ₩68,745 | ₩69,467 | ₩67,742 | ₩69,026 | +0.41% | 462.8만 |
|---|
| 2026.03.02 | ₩69,240 | ₩70,524 | ₩68,397 | ₩69,935 | +1.00% | 783.9만 |
|---|
| 2026.02.27 | ₩68,089 | ₩69,641 | ₩67,354 | ₩69,347 | +1.85% | 817.6만 |
|---|
| 2026.02.26 | ₩69,574 | ₩70,056 | ₩68,330 | ₩68,464 | -1.60% | 614.5만 |
|---|
| 2026.02.25 | ₩70,859 | ₩71,166 | ₩69,160 | ₩69,253 | -2.27% | 484.3만 |
|---|
| 2026.02.24 | ₩71,848 | ₩72,919 | ₩71,099 | ₩71,260 | -0.82% | 548.1만 |
|---|
| 2026.02.23 | ₩70,792 | ₩72,611 | ₩70,323 | ₩72,089 | +1.83% | 624.5만 |
|---|
| 2026.02.20 | ₩69,521 | ₩71,126 | ₩69,280 | ₩70,845 | +1.90% | 465.4만 |
|---|
| 2026.02.19 | ₩70,283 | ₩70,618 | ₩68,972 | ₩69,507 | -1.10% | 345.7만 |
|---|
| 2026.02.18 | ₩70,243 | ₩70,671 | ₩69,226 | ₩70,283 | +0.06% | 442.5만 |
|---|
| 2026.02.17 | ₩72,812 | ₩73,480 | ₩69,267 | ₩70,484 | -3.20% | 866.9만 |
|---|
| 2026.02.13 | ₩72,718 | ₩74,350 | ₩72,263 | ₩73,614 | +1.23% | 438만 |
|---|
| 2026.02.12 | ₩72,985 | ₩75,166 | ₩72,517 | ₩72,785 | -0.27% | 584.8만 |
|---|
| 2026.02.11 | ₩72,303 | ₩73,159 | ₩71,487 | ₩72,945 | +0.89% | 443.6만 |
|---|
| 2026.02.10 | ₩71,982 | ₩72,584 | ₩71,220 | ₩72,303 | +0.45% | 426.1만 |
|---|
| 2026.02.09 | ₩73,427 | ₩73,855 | ₩71,755 | ₩71,942 | -2.02% | 609.3만 |
|---|
| 2026.02.06 | ₩72,156 | ₩74,457 | ₩71,996 | ₩74,390 | +3.10% | 624.3만 |
|---|
| 2026.02.05 | ₩73,788 | ₩73,922 | ₩72,544 | ₩72,878 | -1.23% | 578.3만 |
|---|
| 2026.02.04 | ₩71,554 | ₩75,072 | ₩71,554 | ₩73,949 | +3.35% | 765만 |
|---|
| 2026.02.03 | ₩70,604 | ₩72,504 | ₩70,150 | ₩71,527 | +1.31% | 667.3만 |
|---|
| 2026.02.02 | ₩68,063 | ₩70,979 | ₩67,635 | ₩70,872 | +4.13% | 992.5만 |
|---|
| 2026.01.30 | ₩68,745 | ₩69,494 | ₩66,778 | ₩68,063 | -0.99% | 1869.2만 |
|---|
| 2026.01.29 | ₩70,765 | ₩71,447 | ₩67,273 | ₩68,170 | -3.67% | 2067.2만 |
|---|
| 2026.01.28 | ₩74,765 | ₩74,979 | ₩73,681 | ₩73,761 | -1.34% | 915.2만 |
|---|
| 2026.01.27 | ₩74,564 | ₩74,738 | ₩73,748 | ₩74,551 | -0.02% | 527만 |
|---|
| 2026.01.26 | ₩73,908 | ₩75,286 | ₩73,694 | ₩74,323 | +0.56% | 1002.6만 |
|---|
| 2026.01.23 | ₩71,581 | ₩73,574 | ₩71,581 | ₩73,159 | +2.21% | 986.4만 |
|---|
| 2026.01.22 | ₩71,608 | ₩73,092 | ₩71,126 | ₩71,434 | -0.24% | 970.5만 |
|---|
| 2026.01.21 | ₩69,133 | ₩71,634 | ₩69,106 | ₩71,126 | +2.88% | 1008.9만 |
|---|
| 2026.01.20 | ₩67,982 | ₩69,093 | ₩67,327 | ₩68,183 | +0.30% | 751.4만 |
|---|
| 2026.01.16 | ₩67,380 | ₩68,518 | ₩67,126 | ₩68,237 | +1.27% | 536.6만 |
|---|
| 2026.01.15 | ₩68,451 | ₩68,852 | ₩67,474 | ₩67,862 | -0.86% | 479.4만 |
|---|
| 2026.01.14 | ₩69,119 | ₩69,534 | ₩68,023 | ₩68,437 | -0.99% | 481.6만 |
|---|
| 2026.01.13 | ₩68,009 | ₩69,307 | ₩67,982 | ₩69,240 | +1.81% | 617.8만 |
|---|
| 2026.01.12 | ₩68,625 | ₩69,026 | ₩67,340 | ₩67,795 | -1.21% | 597.9만 |
|---|
| 2026.01.09 | ₩68,865 | ₩69,748 | ₩68,196 | ₩68,905 | +0.06% | 885.6만 |
|---|
| 2026.01.08 | ₩66,110 | ₩69,641 | ₩66,003 | ₩68,758 | +4.01% | 819.5만 |
|---|
| 2026.01.07 | ₩67,688 | ₩68,250 | ₩66,698 | ₩66,738 | -1.40% | 1188.5만 |
|---|
| 2026.01.06 | ₩66,297 | ₩67,755 | ₩66,003 | ₩67,300 | +1.51% | 746.9만 |
|---|
| 2026.01.05 | ₩67,421 | ₩68,023 | ₩66,391 | ₩66,658 | -1.13% | 1370만 |
|---|
| 2026.01.02 | ₩66,845 | ₩68,156 | ₩66,511 | ₩67,996 | +1.72% | 549.6만 |
|---|
| 2025.12.31 | ₩67,300 | ₩67,528 | ₩66,685 | ₩66,899 | -0.60% | 426.8만 |
|---|
| 2025.12.30 | ₩67,715 | ₩67,875 | ₩67,207 | ₩67,367 | -0.51% | 475.2만 |
|---|
| 2025.12.29 | ₩68,839 | ₩69,039 | ₩67,541 | ₩67,969 | -1.26% | 535만 |
|---|
| 2025.12.26 | ₩69,146 | ₩69,387 | ₩68,531 | ₩68,745 | -0.58% | 316.2만 |
|---|
| 2025.12.24 | ₩68,223 | ₩69,133 | ₩68,223 | ₩69,093 | +1.27% | 169.7만 |
|---|
| 2025.12.23 | ₩69,226 | ₩69,347 | ₩67,568 | ₩68,330 | -1.29% | 450.2만 |
|---|
| 2025.12.22 | ₩68,437 | ₩69,293 | ₩68,424 | ₩69,186 | +1.09% | 352.9만 |
|---|
| 2025.12.19 | ₩69,775 | ₩69,909 | ₩68,410 | ₩68,758 | -1.46% | 830.8만 |
|---|
| 2025.12.18 | ₩71,514 | ₩71,755 | ₩69,695 | ₩70,002 | -2.11% | 602.6만 |
|---|
| 2025.12.17 | ₩70,350 | ₩71,755 | ₩70,270 | ₩71,554 | +1.71% | 548.2만 |
|---|
| 2025.12.16 | ₩70,925 | ₩71,086 | ₩69,962 | ₩70,417 | -0.72% | 395.2만 |
|---|
| 2025.12.15 | ₩69,762 | ₩70,899 | ₩69,441 | ₩70,805 | +1.50% | 509.7만 |
|---|
| 2025.12.12 | ₩69,762 | ₩70,069 | ₩69,307 | ₩69,521 | -0.35% | 451.5만 |
|---|
| 2025.12.11 | ₩70,578 | ₩71,875 | ₩68,959 | ₩69,307 | -1.80% | 580.4만 |
|---|
| 2025.12.10 | ₩70,283 | ₩71,099 | ₩70,096 | ₩70,711 | +0.61% | 602.8만 |
|---|
| 2025.12.09 | ₩71,139 | ₩71,955 | ₩69,909 | ₩70,029 | -1.56% | 513.1만 |
|---|
| 2025.12.08 | ₩72,250 | ₩72,491 | ₩71,220 | ₩71,353 | -1.24% | 569.1만 |
|---|
| 2025.12.05 | ₩72,838 | ₩73,039 | ₩72,183 | ₩72,343 | -0.68% | 363.5만 |
|---|
| 2025.12.04 | ₩72,450 | ₩73,012 | ₩71,474 | ₩72,745 | +0.41% | 506.2만 |
|---|
| 2025.12.03 | ₩71,675 | ₩73,333 | ₩71,554 | ₩72,330 | +0.91% | 562.5만 |
|---|
| 2025.12.02 | ₩71,982 | ₩71,982 | ₩70,845 | ₩71,193 | -1.10% | 443.4만 |
|---|
| 2025.12.01 | ₩72,731 | ₩73,494 | ₩71,594 | ₩71,782 | -1.31% | 581만 |
|---|
| 2025.11.28 | ₩73,133 | ₩73,387 | ₩72,424 | ₩73,280 | +0.20% | 211.2만 |
|---|
| 2025.11.26 | ₩72,598 | ₩73,614 | ₩72,504 | ₩73,079 | +0.66% | 359.5만 |
|---|
| 2025.11.25 | ₩71,046 | ₩73,414 | ₩70,912 | ₩72,798 | +2.47% | 593.1만 |
|---|
| 2025.11.24 | ₩71,661 | ₩72,357 | ₩70,337 | ₩70,939 | -1.01% | 1617.4만 |
|---|
| 2025.11.21 | ₩70,444 | ₩72,196 | ₩70,150 | ₩70,792 | +0.49% | 554.8만 |
|---|
| 2025.11.20 | ₩70,323 | ₩71,394 | ₩69,895 | ₩70,417 | +0.13% | 428.3만 |
|---|
| 2025.11.19 | ₩71,648 | ₩71,942 | ₩69,681 | ₩70,283 | -1.90% | 559만 |
|---|
| 2025.11.18 | ₩70,698 | ₩72,049 | ₩69,588 | ₩71,608 | +1.29% | 797.7만 |
|---|
| 2025.11.17 | ₩73,882 | ₩74,577 | ₩71,394 | ₩71,808 | -2.81% | 565.5만 |
|---|
| 2025.11.14 | ₩74,898 | ₩75,407 | ₩74,042 | ₩74,136 | -1.02% | 495.5만 |
|---|
| 2025.11.13 | ₩74,791 | ₩76,169 | ₩74,644 | ₩75,153 | +0.48% | 426.4만 |
|---|
| 2025.11.12 | ₩74,751 | ₩75,072 | ₩73,480 | ₩74,885 | +0.18% | 460.2만 |
|---|
| 2025.11.11 | ₩74,163 | ₩76,169 | ₩74,163 | ₩74,831 | +0.90% | 714.3만 |
|---|
| 2025.11.10 | ₩72,517 | ₩74,858 | ₩72,129 | ₩74,189 | +2.31% | 649.3만 |
|---|
| 2025.11.07 | ₩71,193 | ₩72,638 | ₩71,099 | ₩72,598 | +1.97% | 358.6만 |
|---|
| 2025.11.06 | ₩71,394 | ₩71,862 | ₩70,738 | ₩71,032 | -0.51% | 461.2만 |
|---|
| 2025.11.05 | ₩71,180 | ₩72,718 | ₩71,059 | ₩72,129 | +1.33% | 599.3만 |
|---|
| 2025.11.04 | ₩70,216 | ₩71,260 | ₩69,655 | ₩70,966 | +1.07% | 467.4만 |
|---|
| 2025.11.03 | ₩72,517 | ₩72,517 | ₩69,427 | ₩70,216 | -3.17% | 764.3만 |
|---|
| 2025.10.31 | ₩72,129 | ₩72,584 | ₩71,487 | ₩72,383 | +0.35% | 383.5만 |
|---|
| 2025.10.30 | ₩72,531 | ₩73,480 | ₩71,594 | ₩72,397 | -0.18% | 423.5만 |
|---|
| 2025.10.29 | ₩73,815 | ₩73,949 | ₩72,210 | ₩72,557 | -1.70% | 404.1만 |
|---|
| 2025.10.28 | ₩74,872 | ₩75,139 | ₩74,029 | ₩74,230 | -0.86% | 404.3만 |
|---|
| 2025.10.27 | ₩75,273 | ₩75,634 | ₩74,577 | ₩75,407 | +0.18% | 495.3만 |
|---|
| 2025.10.24 | ₩76,918 | ₩77,855 | ₩74,898 | ₩75,286 | -2.12% | 635.4만 |
|---|
| 2025.10.23 | ₩71,166 | ₩77,868 | ₩71,099 | ₩75,380 | +5.92% | 1480만 |
|---|
| 2025.10.22 | ₩73,226 | ₩73,842 | ₩72,852 | ₩73,347 | +0.16% | 546.9만 |
|---|
| 2025.10.21 | ₩73,574 | ₩74,323 | ₩73,092 | ₩73,266 | -0.42% | 468.6만 |
|---|
| 2025.10.20 | ₩74,189 | ₩74,377 | ₩73,106 | ₩73,962 | -0.31% | 450.3만 |
|---|
| 2025.10.17 | ₩74,096 | ₩74,390 | ₩73,440 | ₩73,842 | -0.34% | 338.6만 |
|---|
| 2025.10.16 | ₩74,912 | ₩75,086 | ₩73,427 | ₩73,788 | -1.50% | 395.3만 |
|---|
| 2025.10.15 | ₩74,296 | ₩75,688 | ₩74,243 | ₩74,658 | +0.49% | 663.6만 |
|---|
| 2025.10.14 | ₩73,092 | ₩74,537 | ₩72,838 | ₩74,216 | +1.54% | 376.7만 |
|---|
| 2025.10.13 | ₩72,731 | ₩73,935 | ₩72,638 | ₩73,454 | +0.99% | 517.6만 |
|---|
| 2025.10.10 | ₩72,852 | ₩73,213 | ₩71,567 | ₩72,557 | -0.40% | 600.7만 |
|---|