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 | ₩44,968 | ₩45,331 | ₩44,378 | ₩45,196 | +0.51% | 1021.8만 |
| 2026.10.08 | ₩43,493 | ₩45,022 | ₩43,332 | ₩44,901 | +3.24% | 1095.8만 |
| 2026.10.07 | ₩43,346 | ₩44,124 | ₩43,185 | ₩43,614 | +0.62% | 1033.4만 |
| 2026.10.06 | ₩42,112 | ₩43,748 | ₩41,870 | ₩43,305 | +2.83% | 1070.1만 |
| 2026.10.05 | ₩41,253 | ₩42,273 | ₩40,945 | ₩42,139 | +2.15% | 1671.8만 |
| 2026.10.02 | ₩42,729 | ₩42,916 | ₩41,656 | ₩41,696 | -2.42% | 1363.8만 |
| 2026.10.01 | ₩42,045 | ₩42,729 | ₩41,066 | ₩42,554 | +1.21% | 1188.9만 |
| 2026.09.30 | ₩42,326 | ₩42,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,964 |
| -0.86% |
| 810.2만 |
| 2026.09.29 | ₩42,943 | ₩43,225 | ₩42,179 | ₩42,259 | -1.59% | 750.4만 |
|---|
| 2026.09.28 | ₩43,077 | ₩43,372 | ₩42,340 | ₩43,010 | -0.16% | 1112.4만 |
|---|
| 2026.09.25 | ₩42,192 | ₩43,587 | ₩42,045 | ₩43,279 | +2.57% | 871만 |
|---|
| 2026.09.24 | ₩43,600 | ₩43,963 | ₩42,125 | ₩42,165 | -3.29% | 943.5만 |
|---|
| 2026.09.23 | ₩44,056 | ₩44,191 | ₩42,930 | ₩43,305 | -1.70% | 1044.9만 |
|---|
| 2026.09.22 | ₩44,271 | ₩44,620 | ₩43,721 | ₩44,043 | -0.51% | 1213.5만 |
|---|
| 2026.09.21 | ₩43,185 | ₩43,855 | ₩42,742 | ₩43,359 | +0.40% | 905.9만 |
|---|
| 2026.09.18 | ₩43,788 | ₩44,124 | ₩43,118 | ₩43,198 | -1.35% | 1484.8만 |
|---|
| 2026.09.17 | ₩44,030 | ₩44,593 | ₩43,654 | ₩44,016 | -0.03% | 848.5만 |
|---|
| 2026.09.16 | ₩44,378 | ₩45,424 | ₩43,936 | ₩43,963 | -0.94% | 851.8만 |
|---|
| 2026.09.15 | ₩45,170 | ₩45,250 | ₩43,708 | ₩44,298 | -1.93% | 749.1만 |
|---|
| 2026.09.14 | ₩44,217 | ₩45,599 | ₩44,217 | ₩45,371 | +2.61% | 705.3만 |
|---|
| 2026.09.11 | ₩45,344 | ₩45,491 | ₩44,124 | ₩44,271 | -2.37% | 814.4만 |
|---|
| 2026.09.10 | ₩45,317 | ₩45,559 | ₩44,593 | ₩44,955 | -0.80% | 861.2만 |
|---|
| 2026.09.09 | ₩46,953 | ₩47,061 | ₩44,687 | ₩45,599 | -2.88% | 1535.1만 |
|---|
| 2026.09.08 | ₩46,926 | ₩48,040 | ₩46,873 | ₩47,329 | +0.86% | 1007.5만 |
|---|
| 2026.09.04 | ₩46,068 | ₩47,570 | ₩45,840 | ₩46,926 | +1.86% | 656.7만 |
|---|
| 2026.09.03 | ₩47,074 | ₩47,691 | ₩45,733 | ₩46,403 | -1.42% | 725.4만 |
|---|
| 2026.09.02 | ₩46,430 | ₩47,691 | ₩46,390 | ₩46,752 | +0.69% | 805.2만 |
|---|
| 2026.09.01 | ₩46,739 | ₩47,610 | ₩46,457 | ₩46,551 | -0.40% | 752.3만 |
|---|
| 2026.08.31 | ₩46,417 | ₩47,624 | ₩46,041 | ₩46,806 | +0.84% | 900.1만 |
|---|
| 2026.08.28 | ₩46,631 | ₩46,953 | ₩46,350 | ₩46,564 | -0.14% | 833.2만 |
|---|
| 2026.08.27 | ₩46,484 | ₩46,994 | ₩46,202 | ₩46,538 | +0.12% | 760.9만 |
|---|
| 2026.08.26 | ₩47,396 | ₩47,624 | ₩46,672 | ₩46,953 | -0.93% | 580.5만 |
|---|
| 2026.08.25 | ₩48,013 | ₩48,281 | ₩47,423 | ₩47,450 | -1.17% | 764.2만 |
|---|
| 2026.08.24 | ₩46,564 | ₩48,429 | ₩46,564 | ₩48,174 | +3.46% | 942.5만 |
|---|
| 2026.08.21 | ₩47,195 | ₩47,450 | ₩46,618 | ₩46,913 | -0.60% | 863.7만 |
|---|
| 2026.08.20 | ₩46,967 | ₩47,181 | ₩46,390 | ₩47,007 | +0.09% | 754.6만 |
|---|
| 2026.08.19 | ₩46,900 | ₩48,335 | ₩46,752 | ₩47,530 | +1.34% | 682.4만 |
|---|
| 2026.08.18 | ₩47,061 | ₩48,134 | ₩46,350 | ₩46,564 | -1.05% | 779.3만 |
|---|
| 2026.08.17 | ₩46,994 | ₩47,503 | ₩46,323 | ₩46,511 | -1.03% | 1015.2만 |
|---|
| 2026.08.14 | ₩48,442 | ₩48,844 | ₩47,879 | ₩48,053 | -0.80% | 895.9만 |
|---|
| 2026.08.13 | ₩49,180 | ₩49,475 | ₩47,758 | ₩48,509 | -1.36% | 1444.8만 |
|---|
| 2026.08.12 | ₩47,141 | ₩49,180 | ₩46,886 | ₩48,858 | +3.64% | 1744.3만 |
|---|
| 2026.08.11 | ₩46,175 | ₩48,831 | ₩46,149 | ₩47,329 | +2.50% | 2209.1만 |
|---|
| 2026.08.10 | ₩46,028 | ₩46,766 | ₩45,290 | ₩46,430 | +0.87% | 2004.5만 |
|---|
| 2026.08.07 | ₩45,532 | ₩46,390 | ₩44,740 | ₩46,350 | +1.80% | 1247.7만 |
|---|
| 2026.08.06 | ₩45,451 | ₩46,095 | ₩44,807 | ₩45,719 | +0.59% | 1253만 |
|---|
| 2026.08.05 | ₩44,794 | ₩44,928 | ₩44,258 | ₩44,807 | +0.03% | 1150.6만 |
|---|
| 2026.08.04 | ₩42,514 | ₩44,472 | ₩42,487 | ₩44,419 | +4.48% | 1025.2만 |
|---|
| 2026.08.03 | ₩42,179 | ₩43,144 | ₩42,179 | ₩43,064 | +2.10% | 1064.9만 |
|---|
| 2026.07.31 | ₩40,462 | ₩41,294 | ₩40,194 | ₩41,267 | +1.99% | 1082.3만 |
|---|
| 2026.07.30 | ₩40,744 | ₩40,905 | ₩39,510 | ₩40,516 | -0.56% | 828.3만 |
|---|
| 2026.07.29 | ₩42,085 | ₩42,581 | ₩41,280 | ₩41,575 | -1.21% | 976.1만 |
|---|
| 2026.07.28 | ₩42,930 | ₩43,453 | ₩42,152 | ₩42,192 | -1.72% | 978.9만 |
|---|
| 2026.07.27 | ₩42,501 | ₩43,225 | ₩41,683 | ₩42,648 | +0.35% | 1291.5만 |
|---|
| 2026.07.24 | ₩40,865 | ₩41,656 | ₩39,818 | ₩41,602 | +1.81% | 1202.8만 |
|---|
| 2026.07.23 | ₩40,234 | ₩40,891 | ₩38,839 | ₩40,663 | +1.07% | 2634.8만 |
|---|
| 2026.07.22 | ₩40,100 | ₩40,596 | ₩39,309 | ₩39,376 | -1.81% | 1181.2만 |
|---|
| 2026.07.21 | ₩40,315 | ₩40,529 | ₩39,403 | ₩39,751 | -1.40% | 918.6만 |
|---|
| 2026.07.20 | ₩41,119 | ₩41,294 | ₩40,409 | ₩40,637 | -1.17% | 713.7만 |
|---|
| 2026.07.17 | ₩41,991 | ₩42,796 | ₩40,690 | ₩40,918 | -2.56% | 972.9만 |
|---|
| 2026.07.16 | ₩40,891 | ₩41,978 | ₩40,744 | ₩41,589 | +1.71% | 1372.6만 |
|---|
| 2026.07.15 | ₩40,409 | ₩42,031 | ₩40,409 | ₩40,462 | +0.13% | 744.3만 |
|---|
| 2026.07.14 | ₩40,489 | ₩41,052 | ₩39,899 | ₩40,972 | +1.19% | 873.4만 |
|---|
| 2026.07.13 | ₩40,797 | ₩41,414 | ₩40,207 | ₩40,556 | -0.59% | 697.5만 |
|---|
| 2026.07.10 | ₩40,637 | ₩40,932 | ₩40,355 | ₩40,811 | +0.43% | 516만 |
|---|
| 2026.07.09 | ₩38,853 | ₩40,623 | ₩38,799 | ₩40,395 | +3.97% | 860.3만 |
|---|
| 2026.07.08 | ₩40,730 | ₩40,985 | ₩39,362 | ₩39,671 | -2.60% | 763만 |
|---|
| 2026.07.07 | ₩41,549 | ₩41,844 | ₩40,771 | ₩40,811 | -1.78% | 668.4만 |
|---|
| 2026.07.06 | ₩42,139 | ₩42,514 | ₩40,167 | ₩40,529 | -3.82% | 886.4만 |
|---|
| 2026.07.02 | ₩43,560 | ₩43,775 | ₩42,179 | ₩42,595 | -2.22% | 934.2만 |
|---|
| 2026.07.01 | ₩42,943 | ₩43,574 | ₩42,541 | ₩43,265 | +0.75% | 887만 |
|---|
| 2026.06.30 | ₩41,870 | ₩42,608 | ₩41,562 | ₩42,393 | +1.25% | 900.9만 |
|---|
| 2026.06.29 | ₩41,857 | ₩42,568 | ₩41,495 | ₩41,844 | -0.03% | 1151.7만 |
|---|
| 2026.06.26 | ₩41,240 | ₩42,581 | ₩41,146 | ₩41,857 | +1.50% | 3656.1만 |
|---|
| 2026.06.25 | ₩40,046 | ₩42,125 | ₩40,046 | ₩41,240 | +2.98% | 1411.4만 |
|---|
| 2026.06.24 | ₩39,792 | ₩40,650 | ₩39,711 | ₩40,315 | +1.31% | 1277.5만 |
|---|
| 2026.06.23 | ₩40,368 | ₩40,663 | ₩39,510 | ₩39,805 | -1.40% | 1207.9만 |
|---|
| 2026.06.22 | ₩40,462 | ₩40,730 | ₩39,456 | ₩39,979 | -1.19% | 1439.3만 |
|---|
| 2026.06.18 | ₩39,966 | ₩40,918 | ₩39,845 | ₩40,556 | +1.48% | 2488.1만 |
|---|
| 2026.06.17 | ₩40,368 | ₩41,321 | ₩39,698 | ₩39,899 | -1.16% | 1107.9만 |
|---|
| 2026.06.16 | ₩40,905 | ₩41,160 | ₩39,684 | ₩40,516 | -0.95% | 1336.3만 |
|---|
| 2026.06.15 | ₩41,951 | ₩42,259 | ₩40,905 | ₩41,414 | -1.28% | 1374.6만 |
|---|
| 2026.06.12 | ₩41,951 | ₩42,179 | ₩41,468 | ₩41,911 | -0.10% | 1195.5만 |
|---|
| 2026.06.11 | ₩41,146 | ₩41,991 | ₩40,744 | ₩41,924 | +1.89% | 1452.4만 |
|---|
| 2026.06.10 | ₩40,194 | ₩41,388 | ₩40,060 | ₩41,267 | +2.67% | 1058.8만 |
|---|
| 2026.06.09 | ₩40,637 | ₩40,905 | ₩40,033 | ₩40,181 | -1.12% | 1049.3만 |
|---|
| 2026.06.08 | ₩39,376 | ₩41,213 | ₩39,161 | ₩40,422 | +2.66% | 1048.8만 |
|---|
| 2026.06.05 | ₩40,127 | ₩40,516 | ₩39,510 | ₩39,939 | -0.47% | 860.3만 |
|---|
| 2026.06.04 | ₩40,033 | ₩40,449 | ₩39,094 | ₩39,389 | -1.61% | 1023.6만 |
|---|
| 2026.06.03 | ₩39,993 | ₩40,140 | ₩38,035 | ₩39,081 | -2.28% | 2257.9만 |
|---|
| 2026.06.02 | ₩42,085 | ₩42,353 | ₩40,181 | ₩40,248 | -4.37% | 1689.8만 |
|---|
| 2026.06.01 | ₩41,951 | ₩42,635 | ₩41,602 | ₩42,621 | +1.60% | 1189.9만 |
|---|
| 2026.05.29 | ₩41,441 | ₩42,474 | ₩40,985 | ₩42,286 | +2.04% | 1795.7만 |
|---|
| 2026.05.28 | ₩41,146 | ₩42,139 | ₩40,516 | ₩42,072 | +2.25% | 1212.7만 |
|---|
| 2026.05.27 | ₩39,912 | ₩41,200 | ₩39,912 | ₩41,133 | +3.06% | 1879.8만 |
|---|
| 2026.05.26 | ₩42,112 | ₩42,380 | ₩39,792 | ₩39,966 | -5.10% | 1921.4만 |
|---|
| 2026.05.22 | ₩42,367 | ₩42,742 | ₩42,058 | ₩42,407 | +0.09% | 756.6만 |
|---|
| 2026.05.21 | ₩42,085 | ₩42,662 | ₩41,455 | ₩42,474 | +0.92% | 882.8만 |
|---|
| 2026.05.20 | ₩41,522 | ₩42,863 | ₩41,012 | ₩42,501 | +2.36% | 978.6만 |
|---|
| 2026.05.19 | ₩42,528 | ₩42,782 | ₩41,347 | ₩41,763 | -1.80% | 1091.7만 |
|---|
| 2026.05.18 | ₩41,213 | ₩42,729 | ₩41,160 | ₩42,541 | +3.22% | 1301.9만 |
|---|
| 2026.05.15 | ₩41,119 | ₩41,294 | ₩40,341 | ₩40,999 | -0.29% | 948.9만 |
|---|
| 2026.05.14 | ₩40,637 | ₩41,307 | ₩40,315 | ₩40,891 | +0.63% | 1024.5만 |
|---|
| 2026.05.13 | ₩40,744 | ₩40,945 | ₩39,456 | ₩40,033 | -1.74% | 1086.2만 |
|---|
| 2026.05.12 | ₩41,133 | ₩41,669 | ₩40,569 | ₩41,025 | -0.26% | 1743.3만 |
|---|
| 2026.05.11 | ₩40,972 | ₩41,428 | ₩40,462 | ₩40,569 | -0.98% | 1241만 |
|---|
| 2026.05.08 | ₩42,219 | ₩42,957 | ₩41,012 | ₩41,106 | -2.64% | 1765.8만 |
|---|
| 2026.05.07 | ₩43,721 | ₩44,124 | ₩42,112 | ₩42,568 | -2.64% | 1493.4만 |
|---|
| 2026.05.06 | ₩44,539 | ₩44,754 | ₩43,051 | ₩43,627 | -2.05% | 1691.7만 |
|---|
| 2026.05.05 | ₩42,984 | ₩44,432 | ₩42,890 | ₩43,828 | +1.97% | 2002.7만 |
|---|
| 2026.05.04 | ₩45,062 | ₩45,559 | ₩43,265 | ₩43,332 | -3.84% | 1814.8만 |
|---|
| 2026.05.01 | ₩47,101 | ₩47,302 | ₩45,129 | ₩45,371 | -3.67% | 1435.3만 |
|---|
| 2026.04.30 | ₩46,631 | ₩47,222 | ₩46,149 | ₩47,074 | +0.95% | 1149.7만 |
|---|
| 2026.04.29 | ₩47,007 | ₩47,356 | ₩46,095 | ₩46,631 | -0.80% | 1093.7만 |
|---|
| 2026.04.28 | ₩48,321 | ₩48,791 | ₩47,289 | ₩47,731 | -1.22% | 974.7만 |
|---|
| 2026.04.27 | ₩49,381 | ₩49,582 | ₩47,624 | ₩47,838 | -3.12% | 1311.6만 |
|---|
| 2026.04.24 | ₩50,641 | ₩50,896 | ₩49,086 | ₩49,273 | -2.70% | 1383.6만 |
|---|
| 2026.04.23 | ₩52,278 | ₩52,278 | ₩51,017 | ₩51,191 | -2.08% | 1136.1만 |
|---|
| 2026.04.22 | ₩53,243 | ₩53,833 | ₩51,366 | ₩52,251 | -1.86% | 1416.1만 |
|---|
| 2026.04.21 | ₩57,133 | ₩57,535 | ₩52,197 | ₩53,069 | -7.11% | 2591.6만 |
|---|
| 2026.04.20 | ₩60,351 | ₩60,633 | ₩59,252 | ₩60,096 | -0.42% | 1043.1만 |
|---|
| 2026.04.17 | ₩59,949 | ₩60,915 | ₩59,895 | ₩60,365 | +0.69% | 880.8만 |
|---|
| 2026.04.16 | ₩60,016 | ₩60,700 | ₩59,386 | ₩59,855 | -0.27% | 846.3만 |
|---|
| 2026.04.15 | ₩60,190 | ₩61,008 | ₩59,547 | ₩60,016 | -0.29% | 679.7만 |
|---|
| 2026.04.14 | ₩60,700 | ₩61,692 | ₩60,324 | ₩60,378 | -0.53% | 513.3만 |
|---|
| 2026.04.13 | ₩60,526 | ₩60,995 | ₩59,453 | ₩60,941 | +0.69% | 689.1만 |
|---|
| 2026.04.10 | ₩61,156 | ₩61,384 | ₩60,177 | ₩60,392 | -1.25% | 469만 |
|---|
| 2026.04.09 | ₩60,271 | ₩61,532 | ₩59,614 | ₩61,210 | +1.56% | 414.4만 |
|---|
| 2026.04.08 | ₩59,573 | ₩61,116 | ₩59,386 | ₩60,727 | +1.94% | 617.7만 |
|---|
| 2026.04.07 | ₩59,721 | ₩60,110 | ₩57,977 | ₩58,527 | -2.00% | 513.4만 |
|---|
| 2026.04.06 | ₩58,501 | ₩60,955 | ₩58,407 | ₩60,874 | +4.06% | 495.1만 |
|---|
| 2026.04.02 | ₩59,211 | ₩59,480 | ₩58,138 | ₩58,769 | -0.75% | 755.2만 |
|---|
| 2026.04.01 | ₩60,848 | ₩61,062 | ₩59,453 | ₩59,721 | -1.85% | 610.9만 |
|---|
| 2026.03.31 | ₩61,451 | ₩62,229 | ₩60,003 | ₩60,754 | -1.13% | 822.7만 |
|---|
| 2026.03.30 | ₩61,049 | ₩61,491 | ₩60,526 | ₩60,901 | -0.24% | 464만 |
|---|
| 2026.03.27 | ₩61,357 | ₩61,934 | ₩60,070 | ₩60,177 | -1.92% | 905.3만 |
|---|
| 2026.03.26 | ₩61,572 | ₩62,443 | ₩61,290 | ₩61,545 | -0.04% | 405만 |
|---|
| 2026.03.25 | ₩62,014 | ₩62,524 | ₩60,606 | ₩61,639 | -0.61% | 394.1만 |
|---|
| 2026.03.24 | ₩60,780 | ₩61,773 | ₩59,600 | ₩61,008 | +0.38% | 609.7만 |
|---|
| 2026.03.23 | ₩62,497 | ₩62,564 | ₩61,169 | ₩61,250 | -2.00% | 577.7만 |
|---|
| 2026.03.20 | ₩61,827 | ₩62,189 | ₩60,955 | ₩61,384 | -0.72% | 588.6만 |
|---|
| 2026.03.19 | ₩61,317 | ₩62,148 | ₩60,982 | ₩61,934 | +1.01% | 486.2만 |
|---|
| 2026.03.18 | ₩63,074 | ₩63,570 | ₩61,599 | ₩61,625 | -2.30% | 542.3만 |
|---|
| 2026.03.17 | ₩65,528 | ₩65,796 | ₩63,664 | ₩63,771 | -2.68% | 482.3만 |
|---|
| 2026.03.16 | ₩64,133 | ₩65,930 | ₩64,133 | ₩65,421 | +2.01% | 601.4만 |
|---|
| 2026.03.13 | ₩64,817 | ₩65,273 | ₩63,101 | ₩63,355 | -2.26% | 448.8만 |
|---|
| 2026.03.12 | ₩66,172 | ₩66,319 | ₩64,442 | ₩64,509 | -2.51% | 619.6만 |
|---|
| 2026.03.11 | ₩67,406 | ₩67,969 | ₩65,930 | ₩66,346 | -1.57% | 477.7만 |
|---|
| 2026.03.10 | ₩67,419 | ₩68,680 | ₩67,097 | ₩67,513 | +0.14% | 580.7만 |
|---|
| 2026.03.09 | ₩67,044 | ₩68,532 | ₩66,333 | ₩67,956 | +1.36% | 892.7만 |
|---|
| 2026.03.06 | ₩67,459 | ₩67,795 | ₩66,507 | ₩67,272 | -0.28% | 493만 |
|---|
| 2026.03.05 | ₩67,070 | ₩68,076 | ₩66,279 | ₩67,741 | +1.00% | 739.9만 |
|---|
| 2026.03.04 | ₩69,176 | ₩69,699 | ₩67,848 | ₩67,848 | -1.92% | 667.5만 |
|---|
| 2026.03.03 | ₩68,921 | ₩69,645 | ₩67,915 | ₩69,203 | +0.41% | 462.8만 |
|---|
| 2026.03.02 | ₩69,417 | ₩70,705 | ₩68,572 | ₩70,115 | +1.00% | 783.9만 |
|---|
| 2026.02.27 | ₩68,264 | ₩69,820 | ₩67,526 | ₩69,525 | +1.85% | 817.6만 |
|---|
| 2026.02.26 | ₩69,753 | ₩70,236 | ₩68,505 | ₩68,640 | -1.60% | 614.5만 |
|---|
| 2026.02.25 | ₩71,040 | ₩71,349 | ₩69,337 | ₩69,431 | -2.27% | 484.3만 |
|---|
| 2026.02.24 | ₩72,033 | ₩73,106 | ₩71,282 | ₩71,443 | -0.82% | 548.1만 |
|---|
| 2026.02.23 | ₩70,973 | ₩72,797 | ₩70,504 | ₩72,274 | +1.83% | 624.5만 |
|---|
| 2026.02.20 | ₩69,699 | ₩71,308 | ₩69,458 | ₩71,027 | +1.90% | 465.4만 |
|---|
| 2026.02.19 | ₩70,463 | ₩70,799 | ₩69,149 | ₩69,686 | -1.10% | 345.7만 |
|---|
| 2026.02.18 | ₩70,423 | ₩70,852 | ₩69,404 | ₩70,463 | +0.06% | 442.5만 |
|---|
| 2026.02.17 | ₩72,998 | ₩73,669 | ₩69,444 | ₩70,665 | -3.20% | 866.9만 |
|---|
| 2026.02.13 | ₩72,904 | ₩74,541 | ₩72,448 | ₩73,803 | +1.23% | 438만 |
|---|
| 2026.02.12 | ₩73,173 | ₩75,359 | ₩72,703 | ₩72,971 | -0.27% | 584.8만 |
|---|
| 2026.02.11 | ₩72,489 | ₩73,347 | ₩71,671 | ₩73,132 | +0.89% | 443.6만 |
|---|
| 2026.02.10 | ₩72,167 | ₩72,770 | ₩71,402 | ₩72,489 | +0.45% | 426.1만 |
|---|
| 2026.02.09 | ₩73,615 | ₩74,044 | ₩71,939 | ₩72,127 | -2.02% | 609.3만 |
|---|
| 2026.02.06 | ₩72,341 | ₩74,648 | ₩72,180 | ₩74,581 | +3.10% | 624.3만 |
|---|
| 2026.02.05 | ₩73,977 | ₩74,111 | ₩72,730 | ₩73,065 | -1.23% | 578.3만 |
|---|
| 2026.02.04 | ₩71,738 | ₩75,265 | ₩71,738 | ₩74,138 | +3.35% | 765만 |
|---|
| 2026.02.03 | ₩70,785 | ₩72,690 | ₩70,329 | ₩71,711 | +1.31% | 667.3만 |
|---|
| 2026.02.02 | ₩68,237 | ₩71,161 | ₩67,808 | ₩71,054 | +4.13% | 992.5만 |
|---|
| 2026.01.30 | ₩68,921 | ₩69,672 | ₩66,950 | ₩68,237 | -0.99% | 1869.2만 |
|---|
| 2026.01.29 | ₩70,946 | ₩71,630 | ₩67,446 | ₩68,344 | -3.67% | 2067.2만 |
|---|
| 2026.01.28 | ₩74,956 | ₩75,171 | ₩73,870 | ₩73,950 | -1.34% | 915.2만 |
|---|
| 2026.01.27 | ₩74,755 | ₩74,929 | ₩73,937 | ₩74,742 | -0.02% | 527만 |
|---|
| 2026.01.26 | ₩74,098 | ₩75,479 | ₩73,883 | ₩74,514 | +0.56% | 1002.6만 |
|---|
| 2026.01.23 | ₩71,764 | ₩73,763 | ₩71,764 | ₩73,347 | +2.21% | 986.4만 |
|---|
| 2026.01.22 | ₩71,791 | ₩73,280 | ₩71,308 | ₩71,617 | -0.24% | 970.5만 |
|---|
| 2026.01.21 | ₩69,310 | ₩71,818 | ₩69,283 | ₩71,308 | +2.88% | 1008.9만 |
|---|
| 2026.01.20 | ₩68,157 | ₩69,270 | ₩67,500 | ₩68,358 | +0.30% | 751.4만 |
|---|
| 2026.01.16 | ₩67,553 | ₩68,693 | ₩67,298 | ₩68,412 | +1.27% | 536.6만 |
|---|
| 2026.01.15 | ₩68,626 | ₩69,028 | ₩67,647 | ₩68,036 | -0.86% | 479.4만 |
|---|
| 2026.01.14 | ₩69,297 | ₩69,712 | ₩68,197 | ₩68,613 | -0.99% | 481.6만 |
|---|
| 2026.01.13 | ₩68,184 | ₩69,484 | ₩68,157 | ₩69,417 | +1.81% | 617.8만 |
|---|
| 2026.01.12 | ₩68,800 | ₩69,203 | ₩67,513 | ₩67,969 | -1.21% | 597.9만 |
|---|
| 2026.01.09 | ₩69,042 | ₩69,927 | ₩68,371 | ₩69,082 | +0.06% | 885.6만 |
|---|
| 2026.01.08 | ₩66,279 | ₩69,820 | ₩66,172 | ₩68,935 | +4.01% | 819.5만 |
|---|
| 2026.01.07 | ₩67,862 | ₩68,425 | ₩66,869 | ₩66,909 | -1.40% | 1188.5만 |
|---|
| 2026.01.06 | ₩66,467 | ₩67,929 | ₩66,172 | ₩67,473 | +1.51% | 746.9만 |
|---|
| 2026.01.05 | ₩67,593 | ₩68,197 | ₩66,561 | ₩66,829 | -1.13% | 1370만 |
|---|
| 2026.01.02 | ₩67,017 | ₩68,331 | ₩66,681 | ₩68,170 | +1.72% | 549.6만 |
|---|
| 2025.12.31 | ₩67,473 | ₩67,701 | ₩66,856 | ₩67,070 | -0.60% | 426.8만 |
|---|
| 2025.12.30 | ₩67,889 | ₩68,049 | ₩67,379 | ₩67,540 | -0.51% | 475.2만 |
|---|
| 2025.12.29 | ₩69,015 | ₩69,216 | ₩67,714 | ₩68,143 | -1.26% | 535만 |
|---|
| 2025.12.26 | ₩69,324 | ₩69,565 | ₩68,707 | ₩68,921 | -0.58% | 316.2만 |
|---|
| 2025.12.24 | ₩68,398 | ₩69,310 | ₩68,398 | ₩69,270 | +1.27% | 169.7만 |
|---|
| 2025.12.23 | ₩69,404 | ₩69,525 | ₩67,741 | ₩68,505 | -1.29% | 450.2만 |
|---|
| 2025.12.22 | ₩68,613 | ₩69,471 | ₩68,599 | ₩69,364 | +1.09% | 352.9만 |
|---|
| 2025.12.19 | ₩69,954 | ₩70,088 | ₩68,586 | ₩68,935 | -1.46% | 830.8만 |
|---|
| 2025.12.18 | ₩71,697 | ₩71,939 | ₩69,873 | ₩70,182 | -2.11% | 602.6만 |
|---|
| 2025.12.17 | ₩70,531 | ₩71,939 | ₩70,450 | ₩71,738 | +1.71% | 548.2만 |
|---|
| 2025.12.16 | ₩71,107 | ₩71,268 | ₩70,142 | ₩70,598 | -0.72% | 395.2만 |
|---|
| 2025.12.15 | ₩69,940 | ₩71,080 | ₩69,619 | ₩70,987 | +1.50% | 509.7만 |
|---|
| 2025.12.12 | ₩69,940 | ₩70,249 | ₩69,484 | ₩69,699 | -0.35% | 451.5만 |
|---|
| 2025.12.11 | ₩70,759 | ₩72,059 | ₩69,136 | ₩69,484 | -1.80% | 580.4만 |
|---|
| 2025.12.10 | ₩70,463 | ₩71,282 | ₩70,276 | ₩70,893 | +0.61% | 602.8만 |
|---|
| 2025.12.09 | ₩71,322 | ₩72,140 | ₩70,088 | ₩70,209 | -1.56% | 513.1만 |
|---|
| 2025.12.08 | ₩72,435 | ₩72,676 | ₩71,402 | ₩71,536 | -1.24% | 569.1만 |
|---|
| 2025.12.05 | ₩73,025 | ₩73,226 | ₩72,368 | ₩72,529 | -0.68% | 363.5만 |
|---|
| 2025.12.04 | ₩72,636 | ₩73,199 | ₩71,657 | ₩72,931 | +0.41% | 506.2만 |
|---|
| 2025.12.03 | ₩71,858 | ₩73,521 | ₩71,738 | ₩72,515 | +0.91% | 562.5만 |
|---|
| 2025.12.02 | ₩72,167 | ₩72,167 | ₩71,027 | ₩71,375 | -1.10% | 443.4만 |
|---|
| 2025.12.01 | ₩72,918 | ₩73,682 | ₩71,778 | ₩71,966 | -1.31% | 581만 |
|---|
| 2025.11.28 | ₩73,320 | ₩73,575 | ₩72,609 | ₩73,468 | +0.20% | 211.2만 |
|---|
| 2025.11.26 | ₩72,784 | ₩73,803 | ₩72,690 | ₩73,266 | +0.66% | 359.5만 |
|---|
| 2025.11.25 | ₩71,228 | ₩73,602 | ₩71,094 | ₩72,985 | +2.47% | 593.1만 |
|---|
| 2025.11.24 | ₩71,845 | ₩72,542 | ₩70,517 | ₩71,121 | -1.01% | 1617.4만 |
|---|
| 2025.11.21 | ₩70,624 | ₩72,381 | ₩70,329 | ₩70,973 | +0.49% | 554.8만 |
|---|
| 2025.11.20 | ₩70,504 | ₩71,577 | ₩70,075 | ₩70,598 | +0.13% | 428.3만 |
|---|
| 2025.11.19 | ₩71,831 | ₩72,127 | ₩69,860 | ₩70,463 | -1.90% | 559만 |
|---|
| 2025.11.18 | ₩70,879 | ₩72,234 | ₩69,766 | ₩71,791 | +1.29% | 797.7만 |
|---|
| 2025.11.17 | ₩74,071 | ₩74,769 | ₩71,577 | ₩71,992 | -2.81% | 565.5만 |
|---|
| 2025.11.14 | ₩75,090 | ₩75,600 | ₩74,232 | ₩74,326 | -1.02% | 495.5만 |
|---|
| 2025.11.13 | ₩74,983 | ₩76,365 | ₩74,836 | ₩75,345 | +0.48% | 426.4만 |
|---|
| 2025.11.12 | ₩74,943 | ₩75,265 | ₩73,669 | ₩75,077 | +0.18% | 460.2만 |
|---|
| 2025.11.11 | ₩74,353 | ₩76,365 | ₩74,353 | ₩75,023 | +0.90% | 714.3만 |
|---|
| 2025.11.10 | ₩72,703 | ₩75,050 | ₩72,314 | ₩74,380 | +2.31% | 649.3만 |
|---|
| 2025.11.07 | ₩71,375 | ₩72,824 | ₩71,282 | ₩72,784 | +1.97% | 358.6만 |
|---|
| 2025.11.06 | ₩71,577 | ₩72,046 | ₩70,919 | ₩71,215 | -0.51% | 461.2만 |
|---|
| 2025.11.05 | ₩71,362 | ₩72,904 | ₩71,241 | ₩72,314 | +1.33% | 599.3만 |
|---|
| 2025.11.04 | ₩70,396 | ₩71,443 | ₩69,833 | ₩71,147 | +1.07% | 467.4만 |
|---|
| 2025.11.03 | ₩72,703 | ₩72,703 | ₩69,605 | ₩70,396 | -3.17% | 764.3만 |
|---|
| 2025.10.31 | ₩72,314 | ₩72,770 | ₩71,671 | ₩72,569 | +0.35% | 383.5만 |
|---|
| 2025.10.30 | ₩72,717 | ₩73,669 | ₩71,778 | ₩72,582 | -0.18% | 423.5만 |
|---|
| 2025.10.29 | ₩74,004 | ₩74,138 | ₩72,395 | ₩72,743 | -1.70% | 404.1만 |
|---|
| 2025.10.28 | ₩75,064 | ₩75,332 | ₩74,219 | ₩74,420 | -0.86% | 404.3만 |
|---|
| 2025.10.27 | ₩75,466 | ₩75,828 | ₩74,769 | ₩75,600 | +0.18% | 495.3만 |
|---|
| 2025.10.24 | ₩77,116 | ₩78,054 | ₩75,090 | ₩75,479 | -2.12% | 635.4만 |
|---|
| 2025.10.23 | ₩71,349 | ₩78,068 | ₩71,282 | ₩75,573 | +5.92% | 1480만 |
|---|
| 2025.10.22 | ₩73,414 | ₩74,031 | ₩73,038 | ₩73,535 | +0.16% | 546.9만 |
|---|
| 2025.10.21 | ₩73,763 | ₩74,514 | ₩73,280 | ₩73,454 | -0.42% | 468.6만 |
|---|
| 2025.10.20 | ₩74,380 | ₩74,567 | ₩73,293 | ₩74,152 | -0.31% | 450.3만 |
|---|
| 2025.10.17 | ₩74,286 | ₩74,581 | ₩73,629 | ₩74,031 | -0.34% | 338.6만 |
|---|
| 2025.10.16 | ₩75,104 | ₩75,278 | ₩73,615 | ₩73,977 | -1.50% | 395.3만 |
|---|
| 2025.10.15 | ₩74,487 | ₩75,882 | ₩74,433 | ₩74,849 | +0.49% | 663.6만 |
|---|
| 2025.10.14 | ₩73,280 | ₩74,728 | ₩73,025 | ₩74,406 | +1.54% | 376.7만 |
|---|
| 2025.10.13 | ₩72,918 | ₩74,125 | ₩72,824 | ₩73,642 | +0.99% | 517.6만 |
|---|
| 2025.10.10 | ₩73,038 | ₩73,401 | ₩71,751 | ₩72,743 | -0.40% | 600.7만 |
|---|