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 | ₩44,971 | ₩45,333 | ₩44,381 | ₩45,199 | +0.51% | 1021.8만 |
| 2026.10.08 | ₩43,495 | ₩45,024 | ₩43,334 | ₩44,904 | +3.24% | 1095.8만 |
| 2026.10.07 | ₩43,348 | ₩44,126 | ₩43,187 | ₩43,616 | +0.62% | 1033.4만 |
| 2026.10.06 | ₩42,114 | ₩43,750 | ₩41,873 | ₩43,308 | +2.83% | 1070.1만 |
| 2026.10.05 | ₩41,256 | ₩42,275 | ₩40,947 | ₩42,141 | +2.15% | 1671.8만 |
| 2026.10.02 | ₩42,731 | ₩42,919 | ₩41,658 | ₩41,698 | -2.42% | 1363.8만 |
| 2026.10.01 | ₩42,047 | ₩42,731 | ₩41,068 | ₩42,557 | +1.21% | 1188.9만 |
| 2026.09.30 | ₩42,329 | ₩42,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,966 |
| -0.86% |
| 810.2만 |
| 2026.09.29 | ₩42,946 | ₩43,227 | ₩42,181 | ₩42,262 | -1.59% | 750.4만 |
|---|
| 2026.09.28 | ₩43,080 | ₩43,375 | ₩42,342 | ₩43,013 | -0.16% | 1112.4만 |
|---|
| 2026.09.25 | ₩42,194 | ₩43,589 | ₩42,047 | ₩43,281 | +2.57% | 871만 |
|---|
| 2026.09.24 | ₩43,603 | ₩43,965 | ₩42,127 | ₩42,168 | -3.29% | 943.5만 |
|---|
| 2026.09.23 | ₩44,059 | ₩44,193 | ₩42,932 | ₩43,308 | -1.70% | 1044.9만 |
|---|
| 2026.09.22 | ₩44,273 | ₩44,622 | ₩43,723 | ₩44,045 | -0.51% | 1213.5만 |
|---|
| 2026.09.21 | ₩43,187 | ₩43,858 | ₩42,744 | ₩43,361 | +0.40% | 905.9만 |
|---|
| 2026.09.18 | ₩43,791 | ₩44,126 | ₩43,120 | ₩43,200 | -1.35% | 1484.8만 |
|---|
| 2026.09.17 | ₩44,032 | ₩44,595 | ₩43,656 | ₩44,019 | -0.03% | 848.5만 |
|---|
| 2026.09.16 | ₩44,381 | ₩45,427 | ₩43,938 | ₩43,965 | -0.94% | 851.8만 |
|---|
| 2026.09.15 | ₩45,172 | ₩45,252 | ₩43,710 | ₩44,300 | -1.93% | 749.1만 |
|---|
| 2026.09.14 | ₩44,220 | ₩45,601 | ₩44,220 | ₩45,373 | +2.61% | 705.3만 |
|---|
| 2026.09.11 | ₩45,346 | ₩45,494 | ₩44,126 | ₩44,273 | -2.37% | 814.4만 |
|---|
| 2026.09.10 | ₩45,319 | ₩45,561 | ₩44,595 | ₩44,957 | -0.80% | 861.2만 |
|---|
| 2026.09.09 | ₩46,956 | ₩47,063 | ₩44,689 | ₩45,601 | -2.88% | 1535.1만 |
|---|
| 2026.09.08 | ₩46,929 | ₩48,042 | ₩46,875 | ₩47,331 | +0.86% | 1007.5만 |
|---|
| 2026.09.04 | ₩46,071 | ₩47,573 | ₩45,843 | ₩46,929 | +1.86% | 656.7만 |
|---|
| 2026.09.03 | ₩47,076 | ₩47,693 | ₩45,735 | ₩46,406 | -1.42% | 725.4만 |
|---|
| 2026.09.02 | ₩46,433 | ₩47,693 | ₩46,392 | ₩46,755 | +0.69% | 805.2만 |
|---|
| 2026.09.01 | ₩46,741 | ₩47,613 | ₩46,460 | ₩46,553 | -0.40% | 752.3만 |
|---|
| 2026.08.31 | ₩46,419 | ₩47,626 | ₩46,044 | ₩46,808 | +0.84% | 900.1만 |
|---|
| 2026.08.28 | ₩46,634 | ₩46,956 | ₩46,352 | ₩46,567 | -0.14% | 833.2만 |
|---|
| 2026.08.27 | ₩46,486 | ₩46,996 | ₩46,205 | ₩46,540 | +0.12% | 760.9만 |
|---|
| 2026.08.26 | ₩47,398 | ₩47,626 | ₩46,674 | ₩46,956 | -0.93% | 580.5만 |
|---|
| 2026.08.25 | ₩48,015 | ₩48,284 | ₩47,425 | ₩47,452 | -1.17% | 764.2만 |
|---|
| 2026.08.24 | ₩46,567 | ₩48,431 | ₩46,567 | ₩48,176 | +3.46% | 942.5만 |
|---|
| 2026.08.21 | ₩47,197 | ₩47,452 | ₩46,620 | ₩46,916 | -0.60% | 863.7만 |
|---|
| 2026.08.20 | ₩46,969 | ₩47,184 | ₩46,392 | ₩47,009 | +0.09% | 754.6만 |
|---|
| 2026.08.19 | ₩46,902 | ₩48,337 | ₩46,755 | ₩47,532 | +1.34% | 682.4만 |
|---|
| 2026.08.18 | ₩47,063 | ₩48,136 | ₩46,352 | ₩46,567 | -1.05% | 779.3만 |
|---|
| 2026.08.17 | ₩46,996 | ₩47,506 | ₩46,325 | ₩46,513 | -1.03% | 1015.2만 |
|---|
| 2026.08.14 | ₩48,445 | ₩48,847 | ₩47,881 | ₩48,056 | -0.80% | 895.9만 |
|---|
| 2026.08.13 | ₩49,182 | ₩49,477 | ₩47,760 | ₩48,512 | -1.36% | 1444.8만 |
|---|
| 2026.08.12 | ₩47,144 | ₩49,182 | ₩46,889 | ₩48,860 | +3.64% | 1744.3만 |
|---|
| 2026.08.11 | ₩46,178 | ₩48,833 | ₩46,151 | ₩47,331 | +2.50% | 2209.1만 |
|---|
| 2026.08.10 | ₩46,030 | ₩46,768 | ₩45,293 | ₩46,433 | +0.87% | 2004.5만 |
|---|
| 2026.08.07 | ₩45,534 | ₩46,392 | ₩44,743 | ₩46,352 | +1.80% | 1247.7만 |
|---|
| 2026.08.06 | ₩45,454 | ₩46,097 | ₩44,810 | ₩45,722 | +0.59% | 1253만 |
|---|
| 2026.08.05 | ₩44,796 | ₩44,931 | ₩44,260 | ₩44,810 | +0.03% | 1150.6만 |
|---|
| 2026.08.04 | ₩42,516 | ₩44,475 | ₩42,490 | ₩44,421 | +4.48% | 1025.2만 |
|---|
| 2026.08.03 | ₩42,181 | ₩43,147 | ₩42,181 | ₩43,066 | +2.10% | 1064.9만 |
|---|
| 2026.07.31 | ₩40,464 | ₩41,296 | ₩40,196 | ₩41,269 | +1.99% | 1082.3만 |
|---|
| 2026.07.30 | ₩40,746 | ₩40,907 | ₩39,512 | ₩40,518 | -0.56% | 828.3만 |
|---|
| 2026.07.29 | ₩42,087 | ₩42,583 | ₩41,282 | ₩41,578 | -1.21% | 976.1만 |
|---|
| 2026.07.28 | ₩42,932 | ₩43,455 | ₩42,154 | ₩42,194 | -1.72% | 978.9만 |
|---|
| 2026.07.27 | ₩42,503 | ₩43,227 | ₩41,685 | ₩42,650 | +0.35% | 1291.5만 |
|---|
| 2026.07.24 | ₩40,867 | ₩41,658 | ₩39,821 | ₩41,604 | +1.81% | 1202.8만 |
|---|
| 2026.07.23 | ₩40,236 | ₩40,893 | ₩38,841 | ₩40,665 | +1.07% | 2634.8만 |
|---|
| 2026.07.22 | ₩40,102 | ₩40,598 | ₩39,311 | ₩39,378 | -1.81% | 1181.2만 |
|---|
| 2026.07.21 | ₩40,317 | ₩40,531 | ₩39,405 | ₩39,753 | -1.40% | 918.6만 |
|---|
| 2026.07.20 | ₩41,121 | ₩41,296 | ₩40,411 | ₩40,639 | -1.17% | 713.7만 |
|---|
| 2026.07.17 | ₩41,993 | ₩42,798 | ₩40,692 | ₩40,920 | -2.56% | 972.9만 |
|---|
| 2026.07.16 | ₩40,893 | ₩41,980 | ₩40,746 | ₩41,591 | +1.71% | 1372.6만 |
|---|
| 2026.07.15 | ₩40,411 | ₩42,034 | ₩40,411 | ₩40,464 | +0.13% | 744.3만 |
|---|
| 2026.07.14 | ₩40,491 | ₩41,054 | ₩39,901 | ₩40,974 | +1.19% | 873.4만 |
|---|
| 2026.07.13 | ₩40,800 | ₩41,417 | ₩40,209 | ₩40,558 | -0.59% | 697.5만 |
|---|
| 2026.07.10 | ₩40,639 | ₩40,934 | ₩40,357 | ₩40,813 | +0.43% | 516만 |
|---|
| 2026.07.09 | ₩38,855 | ₩40,625 | ₩38,801 | ₩40,397 | +3.97% | 860.3만 |
|---|
| 2026.07.08 | ₩40,733 | ₩40,987 | ₩39,365 | ₩39,673 | -2.60% | 763만 |
|---|
| 2026.07.07 | ₩41,551 | ₩41,846 | ₩40,773 | ₩40,813 | -1.78% | 668.4만 |
|---|
| 2026.07.06 | ₩42,141 | ₩42,516 | ₩40,169 | ₩40,531 | -3.82% | 886.4만 |
|---|
| 2026.07.02 | ₩43,563 | ₩43,777 | ₩42,181 | ₩42,597 | -2.22% | 934.2만 |
|---|
| 2026.07.01 | ₩42,946 | ₩43,576 | ₩42,543 | ₩43,267 | +0.75% | 887만 |
|---|
| 2026.06.30 | ₩41,873 | ₩42,610 | ₩41,564 | ₩42,396 | +1.25% | 900.9만 |
|---|
| 2026.06.29 | ₩41,859 | ₩42,570 | ₩41,497 | ₩41,846 | -0.03% | 1151.7만 |
|---|
| 2026.06.26 | ₩41,242 | ₩42,583 | ₩41,148 | ₩41,859 | +1.50% | 3656.1만 |
|---|
| 2026.06.25 | ₩40,049 | ₩42,127 | ₩40,049 | ₩41,242 | +2.98% | 1411.4만 |
|---|
| 2026.06.24 | ₩39,794 | ₩40,652 | ₩39,713 | ₩40,317 | +1.31% | 1277.5만 |
|---|
| 2026.06.23 | ₩40,370 | ₩40,665 | ₩39,512 | ₩39,807 | -1.40% | 1207.9만 |
|---|
| 2026.06.22 | ₩40,464 | ₩40,733 | ₩39,458 | ₩39,981 | -1.19% | 1439.3만 |
|---|
| 2026.06.18 | ₩39,968 | ₩40,920 | ₩39,847 | ₩40,558 | +1.48% | 2488.1만 |
|---|
| 2026.06.17 | ₩40,370 | ₩41,323 | ₩39,700 | ₩39,901 | -1.16% | 1107.9만 |
|---|
| 2026.06.16 | ₩40,907 | ₩41,162 | ₩39,686 | ₩40,518 | -0.95% | 1336.3만 |
|---|
| 2026.06.15 | ₩41,953 | ₩42,262 | ₩40,907 | ₩41,417 | -1.28% | 1374.6만 |
|---|
| 2026.06.12 | ₩41,953 | ₩42,181 | ₩41,470 | ₩41,913 | -0.10% | 1195.5만 |
|---|
| 2026.06.11 | ₩41,148 | ₩41,993 | ₩40,746 | ₩41,926 | +1.89% | 1452.4만 |
|---|
| 2026.06.10 | ₩40,196 | ₩41,390 | ₩40,062 | ₩41,269 | +2.67% | 1058.8만 |
|---|
| 2026.06.09 | ₩40,639 | ₩40,907 | ₩40,035 | ₩40,183 | -1.12% | 1049.3만 |
|---|
| 2026.06.08 | ₩39,378 | ₩41,215 | ₩39,163 | ₩40,424 | +2.66% | 1048.8만 |
|---|
| 2026.06.05 | ₩40,129 | ₩40,518 | ₩39,512 | ₩39,941 | -0.47% | 860.3만 |
|---|
| 2026.06.04 | ₩40,035 | ₩40,451 | ₩39,096 | ₩39,391 | -1.61% | 1023.6만 |
|---|
| 2026.06.03 | ₩39,995 | ₩40,142 | ₩38,037 | ₩39,083 | -2.28% | 2257.9만 |
|---|
| 2026.06.02 | ₩42,087 | ₩42,355 | ₩40,183 | ₩40,250 | -4.37% | 1689.8만 |
|---|
| 2026.06.01 | ₩41,953 | ₩42,637 | ₩41,604 | ₩42,624 | +1.60% | 1189.9만 |
|---|
| 2026.05.29 | ₩41,443 | ₩42,476 | ₩40,987 | ₩42,288 | +2.04% | 1795.7만 |
|---|
| 2026.05.28 | ₩41,148 | ₩42,141 | ₩40,518 | ₩42,074 | +2.25% | 1212.7만 |
|---|
| 2026.05.27 | ₩39,914 | ₩41,202 | ₩39,914 | ₩41,135 | +3.06% | 1879.8만 |
|---|
| 2026.05.26 | ₩42,114 | ₩42,382 | ₩39,794 | ₩39,968 | -5.10% | 1921.4만 |
|---|
| 2026.05.22 | ₩42,369 | ₩42,744 | ₩42,060 | ₩42,409 | +0.09% | 756.6만 |
|---|
| 2026.05.21 | ₩42,087 | ₩42,664 | ₩41,457 | ₩42,476 | +0.92% | 882.8만 |
|---|
| 2026.05.20 | ₩41,524 | ₩42,865 | ₩41,014 | ₩42,503 | +2.36% | 978.6만 |
|---|
| 2026.05.19 | ₩42,530 | ₩42,785 | ₩41,350 | ₩41,765 | -1.80% | 1091.7만 |
|---|
| 2026.05.18 | ₩41,215 | ₩42,731 | ₩41,162 | ₩42,543 | +3.22% | 1301.9만 |
|---|
| 2026.05.15 | ₩41,121 | ₩41,296 | ₩40,344 | ₩41,001 | -0.29% | 948.9만 |
|---|
| 2026.05.14 | ₩40,639 | ₩41,309 | ₩40,317 | ₩40,893 | +0.63% | 1024.5만 |
|---|
| 2026.05.13 | ₩40,746 | ₩40,947 | ₩39,458 | ₩40,035 | -1.74% | 1086.2만 |
|---|
| 2026.05.12 | ₩41,135 | ₩41,671 | ₩40,572 | ₩41,028 | -0.26% | 1743.3만 |
|---|
| 2026.05.11 | ₩40,974 | ₩41,430 | ₩40,464 | ₩40,572 | -0.98% | 1241만 |
|---|
| 2026.05.08 | ₩42,221 | ₩42,959 | ₩41,014 | ₩41,108 | -2.64% | 1765.8만 |
|---|
| 2026.05.07 | ₩43,723 | ₩44,126 | ₩42,114 | ₩42,570 | -2.64% | 1493.4만 |
|---|
| 2026.05.06 | ₩44,542 | ₩44,756 | ₩43,053 | ₩43,630 | -2.05% | 1691.7만 |
|---|
| 2026.05.05 | ₩42,986 | ₩44,434 | ₩42,892 | ₩43,831 | +1.97% | 2002.7만 |
|---|
| 2026.05.04 | ₩45,065 | ₩45,561 | ₩43,267 | ₩43,334 | -3.84% | 1814.8만 |
|---|
| 2026.05.01 | ₩47,103 | ₩47,304 | ₩45,132 | ₩45,373 | -3.67% | 1435.3만 |
|---|
| 2026.04.30 | ₩46,634 | ₩47,224 | ₩46,151 | ₩47,076 | +0.95% | 1149.7만 |
|---|
| 2026.04.29 | ₩47,009 | ₩47,358 | ₩46,097 | ₩46,634 | -0.80% | 1093.7만 |
|---|
| 2026.04.28 | ₩48,324 | ₩48,793 | ₩47,291 | ₩47,734 | -1.22% | 974.7만 |
|---|
| 2026.04.27 | ₩49,383 | ₩49,585 | ₩47,626 | ₩47,841 | -3.12% | 1311.6만 |
|---|
| 2026.04.24 | ₩50,644 | ₩50,899 | ₩49,088 | ₩49,276 | -2.70% | 1383.6만 |
|---|
| 2026.04.23 | ₩52,280 | ₩52,280 | ₩51,020 | ₩51,194 | -2.08% | 1136.1만 |
|---|
| 2026.04.22 | ₩53,246 | ₩53,836 | ₩51,368 | ₩52,254 | -1.86% | 1416.1만 |
|---|
| 2026.04.21 | ₩57,136 | ₩57,538 | ₩52,200 | ₩53,072 | -7.11% | 2591.6만 |
|---|
| 2026.04.20 | ₩60,354 | ₩60,636 | ₩59,255 | ₩60,100 | -0.42% | 1043.1만 |
|---|
| 2026.04.17 | ₩59,952 | ₩60,918 | ₩59,898 | ₩60,368 | +0.69% | 880.8만 |
|---|
| 2026.04.16 | ₩60,019 | ₩60,703 | ₩59,389 | ₩59,858 | -0.27% | 846.3만 |
|---|
| 2026.04.15 | ₩60,194 | ₩61,012 | ₩59,550 | ₩60,019 | -0.29% | 679.7만 |
|---|
| 2026.04.14 | ₩60,703 | ₩61,696 | ₩60,328 | ₩60,381 | -0.53% | 513.3만 |
|---|
| 2026.04.13 | ₩60,529 | ₩60,998 | ₩59,456 | ₩60,945 | +0.69% | 689.1만 |
|---|
| 2026.04.10 | ₩61,159 | ₩61,387 | ₩60,180 | ₩60,395 | -1.25% | 469만 |
|---|
| 2026.04.09 | ₩60,274 | ₩61,535 | ₩59,617 | ₩61,213 | +1.56% | 414.4만 |
|---|
| 2026.04.08 | ₩59,577 | ₩61,119 | ₩59,389 | ₩60,730 | +1.94% | 617.7만 |
|---|
| 2026.04.07 | ₩59,724 | ₩60,113 | ₩57,981 | ₩58,530 | -2.00% | 513.4만 |
|---|
| 2026.04.06 | ₩58,504 | ₩60,958 | ₩58,410 | ₩60,878 | +4.06% | 495.1만 |
|---|
| 2026.04.02 | ₩59,214 | ₩59,483 | ₩58,141 | ₩58,772 | -0.75% | 755.2만 |
|---|
| 2026.04.01 | ₩60,851 | ₩61,065 | ₩59,456 | ₩59,724 | -1.85% | 610.9만 |
|---|
| 2026.03.31 | ₩61,454 | ₩62,232 | ₩60,006 | ₩60,757 | -1.13% | 822.7만 |
|---|
| 2026.03.30 | ₩61,052 | ₩61,494 | ₩60,529 | ₩60,904 | -0.24% | 464만 |
|---|
| 2026.03.27 | ₩61,360 | ₩61,937 | ₩60,073 | ₩60,180 | -1.92% | 905.3만 |
|---|
| 2026.03.26 | ₩61,575 | ₩62,447 | ₩61,293 | ₩61,548 | -0.04% | 405만 |
|---|
| 2026.03.25 | ₩62,018 | ₩62,527 | ₩60,609 | ₩61,642 | -0.61% | 394.1만 |
|---|
| 2026.03.24 | ₩60,784 | ₩61,776 | ₩59,603 | ₩61,012 | +0.38% | 609.7만 |
|---|
| 2026.03.23 | ₩62,500 | ₩62,567 | ₩61,173 | ₩61,253 | -2.00% | 577.7만 |
|---|
| 2026.03.20 | ₩61,830 | ₩62,192 | ₩60,958 | ₩61,387 | -0.72% | 588.6만 |
|---|
| 2026.03.19 | ₩61,320 | ₩62,152 | ₩60,985 | ₩61,937 | +1.01% | 486.2만 |
|---|
| 2026.03.18 | ₩63,077 | ₩63,573 | ₩61,602 | ₩61,629 | -2.30% | 542.3만 |
|---|
| 2026.03.17 | ₩65,532 | ₩65,800 | ₩63,667 | ₩63,775 | -2.68% | 482.3만 |
|---|
| 2026.03.16 | ₩64,137 | ₩65,934 | ₩64,137 | ₩65,424 | +2.01% | 601.4만 |
|---|
| 2026.03.13 | ₩64,821 | ₩65,277 | ₩63,104 | ₩63,359 | -2.26% | 448.8만 |
|---|
| 2026.03.12 | ₩66,175 | ₩66,323 | ₩64,445 | ₩64,512 | -2.51% | 619.6만 |
|---|
| 2026.03.11 | ₩67,409 | ₩67,973 | ₩65,934 | ₩66,350 | -1.57% | 477.7만 |
|---|
| 2026.03.10 | ₩67,423 | ₩68,683 | ₩67,101 | ₩67,517 | +0.14% | 580.7만 |
|---|
| 2026.03.09 | ₩67,047 | ₩68,536 | ₩66,336 | ₩67,959 | +1.36% | 892.7만 |
|---|
| 2026.03.06 | ₩67,463 | ₩67,798 | ₩66,511 | ₩67,275 | -0.28% | 493만 |
|---|
| 2026.03.05 | ₩67,074 | ₩68,080 | ₩66,283 | ₩67,745 | +1.00% | 739.9만 |
|---|
| 2026.03.04 | ₩69,180 | ₩69,703 | ₩67,852 | ₩67,852 | -1.92% | 667.5만 |
|---|
| 2026.03.03 | ₩68,925 | ₩69,649 | ₩67,919 | ₩69,206 | +0.41% | 462.8만 |
|---|
| 2026.03.02 | ₩69,421 | ₩70,709 | ₩68,576 | ₩70,118 | +1.00% | 783.9만 |
|---|
| 2026.02.27 | ₩68,268 | ₩69,823 | ₩67,530 | ₩69,528 | +1.85% | 817.6만 |
|---|
| 2026.02.26 | ₩69,756 | ₩70,239 | ₩68,509 | ₩68,643 | -1.60% | 614.5만 |
|---|
| 2026.02.25 | ₩71,044 | ₩71,352 | ₩69,341 | ₩69,434 | -2.27% | 484.3만 |
|---|
| 2026.02.24 | ₩72,036 | ₩73,109 | ₩71,285 | ₩71,446 | -0.82% | 548.1만 |
|---|
| 2026.02.23 | ₩70,977 | ₩72,801 | ₩70,507 | ₩72,278 | +1.83% | 624.5만 |
|---|
| 2026.02.20 | ₩69,703 | ₩71,312 | ₩69,461 | ₩71,030 | +1.90% | 465.4만 |
|---|
| 2026.02.19 | ₩70,467 | ₩70,802 | ₩69,153 | ₩69,689 | -1.10% | 345.7만 |
|---|
| 2026.02.18 | ₩70,427 | ₩70,856 | ₩69,408 | ₩70,467 | +0.06% | 442.5만 |
|---|
| 2026.02.17 | ₩73,002 | ₩73,673 | ₩69,448 | ₩70,668 | -3.20% | 866.9만 |
|---|
| 2026.02.13 | ₩72,908 | ₩74,544 | ₩72,452 | ₩73,807 | +1.23% | 438만 |
|---|
| 2026.02.12 | ₩73,176 | ₩75,363 | ₩72,707 | ₩72,975 | -0.27% | 584.8만 |
|---|
| 2026.02.11 | ₩72,492 | ₩73,351 | ₩71,674 | ₩73,136 | +0.89% | 443.6만 |
|---|
| 2026.02.10 | ₩72,171 | ₩72,774 | ₩71,406 | ₩72,492 | +0.45% | 426.1만 |
|---|
| 2026.02.09 | ₩73,619 | ₩74,048 | ₩71,943 | ₩72,130 | -2.02% | 609.3만 |
|---|
| 2026.02.06 | ₩72,345 | ₩74,652 | ₩72,184 | ₩74,585 | +3.10% | 624.3만 |
|---|
| 2026.02.05 | ₩73,981 | ₩74,115 | ₩72,734 | ₩73,069 | -1.23% | 578.3만 |
|---|
| 2026.02.04 | ₩71,741 | ₩75,269 | ₩71,741 | ₩74,142 | +3.35% | 765만 |
|---|
| 2026.02.03 | ₩70,789 | ₩72,694 | ₩70,333 | ₩71,715 | +1.31% | 667.3만 |
|---|
| 2026.02.02 | ₩68,241 | ₩71,165 | ₩67,812 | ₩71,057 | +4.13% | 992.5만 |
|---|
| 2026.01.30 | ₩68,925 | ₩69,676 | ₩66,953 | ₩68,241 | -0.99% | 1869.2만 |
|---|
| 2026.01.29 | ₩70,950 | ₩71,634 | ₩67,449 | ₩68,348 | -3.67% | 2067.2만 |
|---|
| 2026.01.28 | ₩74,960 | ₩75,175 | ₩73,874 | ₩73,954 | -1.34% | 915.2만 |
|---|
| 2026.01.27 | ₩74,759 | ₩74,933 | ₩73,941 | ₩74,746 | -0.02% | 527만 |
|---|
| 2026.01.26 | ₩74,102 | ₩75,483 | ₩73,887 | ₩74,518 | +0.56% | 1002.6만 |
|---|
| 2026.01.23 | ₩71,768 | ₩73,767 | ₩71,768 | ₩73,351 | +2.21% | 986.4만 |
|---|
| 2026.01.22 | ₩71,795 | ₩73,284 | ₩71,312 | ₩71,621 | -0.24% | 970.5만 |
|---|
| 2026.01.21 | ₩69,314 | ₩71,822 | ₩69,287 | ₩71,312 | +2.88% | 1008.9만 |
|---|
| 2026.01.20 | ₩68,160 | ₩69,273 | ₩67,503 | ₩68,361 | +0.30% | 751.4만 |
|---|
| 2026.01.16 | ₩67,557 | ₩68,697 | ₩67,302 | ₩68,415 | +1.27% | 536.6만 |
|---|
| 2026.01.15 | ₩68,630 | ₩69,032 | ₩67,651 | ₩68,040 | -0.86% | 479.4만 |
|---|
| 2026.01.14 | ₩69,300 | ₩69,716 | ₩68,201 | ₩68,616 | -0.99% | 481.6만 |
|---|
| 2026.01.13 | ₩68,187 | ₩69,488 | ₩68,160 | ₩69,421 | +1.81% | 617.8만 |
|---|
| 2026.01.12 | ₩68,804 | ₩69,206 | ₩67,517 | ₩67,973 | -1.21% | 597.9만 |
|---|
| 2026.01.09 | ₩69,045 | ₩69,931 | ₩68,375 | ₩69,086 | +0.06% | 885.6만 |
|---|
| 2026.01.08 | ₩66,283 | ₩69,823 | ₩66,175 | ₩68,938 | +4.01% | 819.5만 |
|---|
| 2026.01.07 | ₩67,865 | ₩68,429 | ₩66,873 | ₩66,913 | -1.40% | 1188.5만 |
|---|
| 2026.01.06 | ₩66,470 | ₩67,932 | ₩66,175 | ₩67,476 | +1.51% | 746.9만 |
|---|
| 2026.01.05 | ₩67,597 | ₩68,201 | ₩66,564 | ₩66,832 | -1.13% | 1370만 |
|---|
| 2026.01.02 | ₩67,020 | ₩68,335 | ₩66,685 | ₩68,174 | +1.72% | 549.6만 |
|---|
| 2025.12.31 | ₩67,476 | ₩67,704 | ₩66,859 | ₩67,074 | -0.60% | 426.8만 |
|---|
| 2025.12.30 | ₩67,892 | ₩68,053 | ₩67,382 | ₩67,543 | -0.51% | 475.2만 |
|---|
| 2025.12.29 | ₩69,019 | ₩69,220 | ₩67,718 | ₩68,147 | -1.26% | 535만 |
|---|
| 2025.12.26 | ₩69,327 | ₩69,569 | ₩68,710 | ₩68,925 | -0.58% | 316.2만 |
|---|
| 2025.12.24 | ₩68,402 | ₩69,314 | ₩68,402 | ₩69,273 | +1.27% | 169.7만 |
|---|
| 2025.12.23 | ₩69,408 | ₩69,528 | ₩67,745 | ₩68,509 | -1.29% | 450.2만 |
|---|
| 2025.12.22 | ₩68,616 | ₩69,475 | ₩68,603 | ₩69,367 | +1.09% | 352.9만 |
|---|
| 2025.12.19 | ₩69,958 | ₩70,092 | ₩68,589 | ₩68,938 | -1.46% | 830.8만 |
|---|
| 2025.12.18 | ₩71,701 | ₩71,943 | ₩69,877 | ₩70,186 | -2.11% | 602.6만 |
|---|
| 2025.12.17 | ₩70,534 | ₩71,943 | ₩70,454 | ₩71,741 | +1.71% | 548.2만 |
|---|
| 2025.12.16 | ₩71,111 | ₩71,272 | ₩70,145 | ₩70,601 | -0.72% | 395.2만 |
|---|
| 2025.12.15 | ₩69,944 | ₩71,084 | ₩69,622 | ₩70,990 | +1.50% | 509.7만 |
|---|
| 2025.12.12 | ₩69,944 | ₩70,253 | ₩69,488 | ₩69,703 | -0.35% | 451.5만 |
|---|
| 2025.12.11 | ₩70,762 | ₩72,063 | ₩69,139 | ₩69,488 | -1.80% | 580.4만 |
|---|
| 2025.12.10 | ₩70,467 | ₩71,285 | ₩70,279 | ₩70,896 | +0.61% | 602.8만 |
|---|
| 2025.12.09 | ₩71,326 | ₩72,144 | ₩70,092 | ₩70,212 | -1.56% | 513.1만 |
|---|
| 2025.12.08 | ₩72,439 | ₩72,680 | ₩71,406 | ₩71,540 | -1.24% | 569.1만 |
|---|
| 2025.12.05 | ₩73,029 | ₩73,230 | ₩72,372 | ₩72,533 | -0.68% | 363.5만 |
|---|
| 2025.12.04 | ₩72,640 | ₩73,203 | ₩71,661 | ₩72,935 | +0.41% | 506.2만 |
|---|
| 2025.12.03 | ₩71,862 | ₩73,525 | ₩71,741 | ₩72,519 | +0.91% | 562.5만 |
|---|
| 2025.12.02 | ₩72,171 | ₩72,171 | ₩71,030 | ₩71,379 | -1.10% | 443.4만 |
|---|
| 2025.12.01 | ₩72,922 | ₩73,686 | ₩71,782 | ₩71,969 | -1.31% | 581만 |
|---|
| 2025.11.28 | ₩73,324 | ₩73,579 | ₩72,613 | ₩73,471 | +0.20% | 211.2만 |
|---|
| 2025.11.26 | ₩72,787 | ₩73,807 | ₩72,694 | ₩73,270 | +0.66% | 359.5만 |
|---|
| 2025.11.25 | ₩71,232 | ₩73,606 | ₩71,098 | ₩72,989 | +2.47% | 593.1만 |
|---|
| 2025.11.24 | ₩71,849 | ₩72,546 | ₩70,521 | ₩71,124 | -1.01% | 1617.4만 |
|---|
| 2025.11.21 | ₩70,628 | ₩72,385 | ₩70,333 | ₩70,977 | +0.49% | 554.8만 |
|---|
| 2025.11.20 | ₩70,507 | ₩71,580 | ₩70,078 | ₩70,601 | +0.13% | 428.3만 |
|---|
| 2025.11.19 | ₩71,835 | ₩72,130 | ₩69,864 | ₩70,467 | -1.90% | 559만 |
|---|
| 2025.11.18 | ₩70,883 | ₩72,238 | ₩69,770 | ₩71,795 | +1.29% | 797.7만 |
|---|
| 2025.11.17 | ₩74,075 | ₩74,772 | ₩71,580 | ₩71,996 | -2.81% | 565.5만 |
|---|
| 2025.11.14 | ₩75,094 | ₩75,604 | ₩74,236 | ₩74,330 | -1.02% | 495.5만 |
|---|
| 2025.11.13 | ₩74,987 | ₩76,368 | ₩74,840 | ₩75,349 | +0.48% | 426.4만 |
|---|
| 2025.11.12 | ₩74,947 | ₩75,269 | ₩73,673 | ₩75,081 | +0.18% | 460.2만 |
|---|
| 2025.11.11 | ₩74,357 | ₩76,368 | ₩74,357 | ₩75,027 | +0.90% | 714.3만 |
|---|
| 2025.11.10 | ₩72,707 | ₩75,054 | ₩72,318 | ₩74,384 | +2.31% | 649.3만 |
|---|
| 2025.11.07 | ₩71,379 | ₩72,828 | ₩71,285 | ₩72,787 | +1.97% | 358.6만 |
|---|
| 2025.11.06 | ₩71,580 | ₩72,050 | ₩70,923 | ₩71,218 | -0.51% | 461.2만 |
|---|
| 2025.11.05 | ₩71,366 | ₩72,908 | ₩71,245 | ₩72,318 | +1.33% | 599.3만 |
|---|
| 2025.11.04 | ₩70,400 | ₩71,446 | ₩69,837 | ₩71,151 | +1.07% | 467.4만 |
|---|
| 2025.11.03 | ₩72,707 | ₩72,707 | ₩69,609 | ₩70,400 | -3.17% | 764.3만 |
|---|
| 2025.10.31 | ₩72,318 | ₩72,774 | ₩71,674 | ₩72,573 | +0.35% | 383.5만 |
|---|
| 2025.10.30 | ₩72,720 | ₩73,673 | ₩71,782 | ₩72,586 | -0.18% | 423.5만 |
|---|
| 2025.10.29 | ₩74,008 | ₩74,142 | ₩72,399 | ₩72,747 | -1.70% | 404.1만 |
|---|
| 2025.10.28 | ₩75,068 | ₩75,336 | ₩74,223 | ₩74,424 | -0.86% | 404.3만 |
|---|
| 2025.10.27 | ₩75,470 | ₩75,832 | ₩74,772 | ₩75,604 | +0.18% | 495.3만 |
|---|
| 2025.10.24 | ₩77,120 | ₩78,058 | ₩75,094 | ₩75,483 | -2.12% | 635.4만 |
|---|
| 2025.10.23 | ₩71,352 | ₩78,072 | ₩71,285 | ₩75,577 | +5.92% | 1480만 |
|---|
| 2025.10.22 | ₩73,418 | ₩74,035 | ₩73,042 | ₩73,539 | +0.16% | 546.9만 |
|---|
| 2025.10.21 | ₩73,767 | ₩74,518 | ₩73,284 | ₩73,458 | -0.42% | 468.6만 |
|---|
| 2025.10.20 | ₩74,384 | ₩74,571 | ₩73,297 | ₩74,156 | -0.31% | 450.3만 |
|---|
| 2025.10.17 | ₩74,290 | ₩74,585 | ₩73,632 | ₩74,035 | -0.34% | 338.6만 |
|---|
| 2025.10.16 | ₩75,108 | ₩75,282 | ₩73,619 | ₩73,981 | -1.50% | 395.3만 |
|---|
| 2025.10.15 | ₩74,491 | ₩75,886 | ₩74,437 | ₩74,853 | +0.49% | 663.6만 |
|---|
| 2025.10.14 | ₩73,284 | ₩74,732 | ₩73,029 | ₩74,410 | +1.54% | 376.7만 |
|---|
| 2025.10.13 | ₩72,922 | ₩74,129 | ₩72,828 | ₩73,646 | +0.99% | 517.6만 |
|---|
| 2025.10.10 | ₩73,042 | ₩73,404 | ₩71,755 | ₩72,747 | -0.40% | 600.7만 |
|---|