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 | ₩44,782 | ₩45,143 | ₩44,194 | ₩45,009 | +0.51% | 1021.8만 |
| 2026.10.08 | ₩43,313 | ₩44,835 | ₩43,153 | ₩44,715 | +3.24% | 1095.8만 |
| 2026.10.07 | ₩43,166 | ₩43,941 | ₩43,006 | ₩43,433 | +0.62% | 1033.4만 |
| 2026.10.06 | ₩41,937 | ₩43,567 | ₩41,697 | ₩43,126 | +2.83% | 1070.1만 |
| 2026.10.05 | ₩41,082 | ₩42,097 | ₩40,775 | ₩41,964 | +2.15% | 1671.8만 |
| 2026.10.02 | ₩42,552 | ₩42,739 | ₩41,483 | ₩41,523 | -2.42% | 1363.8만 |
| 2026.10.01 | ₩41,870 | ₩42,552 | ₩40,895 | ₩42,378 | +1.21% | 1188.9만 |
| 2026.09.30 | ₩42,151 | ₩42,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,790 |
| -0.86% |
| 810.2만 |
| 2026.09.29 | ₩42,765 | ₩43,046 | ₩42,004 | ₩42,084 | -1.59% | 750.4만 |
|---|
| 2026.09.28 | ₩42,899 | ₩43,193 | ₩42,164 | ₩42,832 | -0.16% | 1112.4만 |
|---|
| 2026.09.25 | ₩42,017 | ₩43,406 | ₩41,870 | ₩43,099 | +2.57% | 871만 |
|---|
| 2026.09.24 | ₩43,420 | ₩43,780 | ₩41,951 | ₩41,991 | -3.29% | 943.5만 |
|---|
| 2026.09.23 | ₩43,874 | ₩44,007 | ₩42,752 | ₩43,126 | -1.70% | 1044.9만 |
|---|
| 2026.09.22 | ₩44,087 | ₩44,435 | ₩43,540 | ₩43,860 | -0.51% | 1213.5만 |
|---|
| 2026.09.21 | ₩43,006 | ₩43,673 | ₩42,565 | ₩43,179 | +0.40% | 905.9만 |
|---|
| 2026.09.18 | ₩43,607 | ₩43,941 | ₩42,939 | ₩43,019 | -1.35% | 1484.8만 |
|---|
| 2026.09.17 | ₩43,847 | ₩44,408 | ₩43,473 | ₩43,834 | -0.03% | 848.5만 |
|---|
| 2026.09.16 | ₩44,194 | ₩45,236 | ₩43,754 | ₩43,780 | -0.94% | 851.8만 |
|---|
| 2026.09.15 | ₩44,982 | ₩45,062 | ₩43,527 | ₩44,114 | -1.93% | 749.1만 |
|---|
| 2026.09.14 | ₩44,034 | ₩45,410 | ₩44,034 | ₩45,183 | +2.61% | 705.3만 |
|---|
| 2026.09.11 | ₩45,156 | ₩45,303 | ₩43,941 | ₩44,087 | -2.37% | 814.4만 |
|---|
| 2026.09.10 | ₩45,129 | ₩45,370 | ₩44,408 | ₩44,769 | -0.80% | 861.2만 |
|---|
| 2026.09.09 | ₩46,759 | ₩46,866 | ₩44,502 | ₩45,410 | -2.88% | 1535.1만 |
|---|
| 2026.09.08 | ₩46,732 | ₩47,840 | ₩46,679 | ₩47,133 | +0.86% | 1007.5만 |
|---|
| 2026.09.04 | ₩45,877 | ₩47,373 | ₩45,650 | ₩46,732 | +1.86% | 656.7만 |
|---|
| 2026.09.03 | ₩46,879 | ₩47,493 | ₩45,543 | ₩46,211 | -1.42% | 725.4만 |
|---|
| 2026.09.02 | ₩46,238 | ₩47,493 | ₩46,198 | ₩46,558 | +0.69% | 805.2만 |
|---|
| 2026.09.01 | ₩46,545 | ₩47,413 | ₩46,264 | ₩46,358 | -0.40% | 752.3만 |
|---|
| 2026.08.31 | ₩46,224 | ₩47,426 | ₩45,850 | ₩46,612 | +0.84% | 900.1만 |
|---|
| 2026.08.28 | ₩46,438 | ₩46,759 | ₩46,158 | ₩46,371 | -0.14% | 833.2만 |
|---|
| 2026.08.27 | ₩46,291 | ₩46,799 | ₩46,011 | ₩46,345 | +0.12% | 760.9만 |
|---|
| 2026.08.26 | ₩47,199 | ₩47,426 | ₩46,478 | ₩46,759 | -0.93% | 580.5만 |
|---|
| 2026.08.25 | ₩47,814 | ₩48,081 | ₩47,226 | ₩47,253 | -1.17% | 764.2만 |
|---|
| 2026.08.24 | ₩46,371 | ₩48,228 | ₩46,371 | ₩47,974 | +3.46% | 942.5만 |
|---|
| 2026.08.21 | ₩46,999 | ₩47,253 | ₩46,425 | ₩46,719 | -0.60% | 863.7만 |
|---|
| 2026.08.20 | ₩46,772 | ₩46,986 | ₩46,198 | ₩46,812 | +0.09% | 754.6만 |
|---|
| 2026.08.19 | ₩46,705 | ₩48,134 | ₩46,558 | ₩47,333 | +1.34% | 682.4만 |
|---|
| 2026.08.18 | ₩46,866 | ₩47,934 | ₩46,158 | ₩46,371 | -1.05% | 779.3만 |
|---|
| 2026.08.17 | ₩46,799 | ₩47,306 | ₩46,131 | ₩46,318 | -1.03% | 1015.2만 |
|---|
| 2026.08.14 | ₩48,241 | ₩48,642 | ₩47,680 | ₩47,854 | -0.80% | 895.9만 |
|---|
| 2026.08.13 | ₩48,976 | ₩49,270 | ₩47,560 | ₩48,308 | -1.36% | 1444.8만 |
|---|
| 2026.08.12 | ₩46,946 | ₩48,976 | ₩46,692 | ₩48,655 | +3.64% | 1744.3만 |
|---|
| 2026.08.11 | ₩45,984 | ₩48,628 | ₩45,957 | ₩47,133 | +2.50% | 2209.1만 |
|---|
| 2026.08.10 | ₩45,837 | ₩46,572 | ₩45,103 | ₩46,238 | +0.87% | 2004.5만 |
|---|
| 2026.08.07 | ₩45,343 | ₩46,198 | ₩44,555 | ₩46,158 | +1.80% | 1247.7만 |
|---|
| 2026.08.06 | ₩45,263 | ₩45,904 | ₩44,622 | ₩45,530 | +0.59% | 1253만 |
|---|
| 2026.08.05 | ₩44,608 | ₩44,742 | ₩44,074 | ₩44,622 | +0.03% | 1150.6만 |
|---|
| 2026.08.04 | ₩42,338 | ₩44,288 | ₩42,311 | ₩44,234 | +4.48% | 1025.2만 |
|---|
| 2026.08.03 | ₩42,004 | ₩42,966 | ₩42,004 | ₩42,885 | +2.10% | 1064.9만 |
|---|
| 2026.07.31 | ₩40,294 | ₩41,123 | ₩40,027 | ₩41,096 | +1.99% | 1082.3만 |
|---|
| 2026.07.30 | ₩40,575 | ₩40,735 | ₩39,346 | ₩40,348 | -0.56% | 828.3만 |
|---|
| 2026.07.29 | ₩41,910 | ₩42,405 | ₩41,109 | ₩41,403 | -1.21% | 976.1만 |
|---|
| 2026.07.28 | ₩42,752 | ₩43,273 | ₩41,977 | ₩42,017 | -1.72% | 978.9만 |
|---|
| 2026.07.27 | ₩42,325 | ₩43,046 | ₩41,510 | ₩42,471 | +0.35% | 1291.5만 |
|---|
| 2026.07.24 | ₩40,695 | ₩41,483 | ₩39,653 | ₩41,430 | +1.81% | 1202.8만 |
|---|
| 2026.07.23 | ₩40,067 | ₩40,722 | ₩38,678 | ₩40,495 | +1.07% | 2634.8만 |
|---|
| 2026.07.22 | ₩39,934 | ₩40,428 | ₩39,146 | ₩39,213 | -1.81% | 1181.2만 |
|---|
| 2026.07.21 | ₩40,148 | ₩40,361 | ₩39,239 | ₩39,587 | -1.40% | 918.6만 |
|---|
| 2026.07.20 | ₩40,949 | ₩41,123 | ₩40,241 | ₩40,468 | -1.17% | 713.7만 |
|---|
| 2026.07.17 | ₩41,817 | ₩42,618 | ₩40,521 | ₩40,749 | -2.56% | 972.9만 |
|---|
| 2026.07.16 | ₩40,722 | ₩41,804 | ₩40,575 | ₩41,416 | +1.71% | 1372.6만 |
|---|
| 2026.07.15 | ₩40,241 | ₩41,857 | ₩40,241 | ₩40,294 | +0.13% | 744.3만 |
|---|
| 2026.07.14 | ₩40,321 | ₩40,882 | ₩39,734 | ₩40,802 | +1.19% | 873.4만 |
|---|
| 2026.07.13 | ₩40,628 | ₩41,243 | ₩40,041 | ₩40,388 | -0.59% | 697.5만 |
|---|
| 2026.07.10 | ₩40,468 | ₩40,762 | ₩40,188 | ₩40,642 | +0.43% | 516만 |
|---|
| 2026.07.09 | ₩38,692 | ₩40,455 | ₩38,638 | ₩40,228 | +3.97% | 860.3만 |
|---|
| 2026.07.08 | ₩40,562 | ₩40,815 | ₩39,199 | ₩39,506 | -2.60% | 763만 |
|---|
| 2026.07.07 | ₩41,376 | ₩41,670 | ₩40,602 | ₩40,642 | -1.78% | 668.4만 |
|---|
| 2026.07.06 | ₩41,964 | ₩42,338 | ₩40,001 | ₩40,361 | -3.82% | 886.4만 |
|---|
| 2026.07.02 | ₩43,380 | ₩43,593 | ₩42,004 | ₩42,418 | -2.22% | 934.2만 |
|---|
| 2026.07.01 | ₩42,765 | ₩43,393 | ₩42,365 | ₩43,086 | +0.75% | 887만 |
|---|
| 2026.06.30 | ₩41,697 | ₩42,431 | ₩41,390 | ₩42,218 | +1.25% | 900.9만 |
|---|
| 2026.06.29 | ₩41,683 | ₩42,391 | ₩41,323 | ₩41,670 | -0.03% | 1151.7만 |
|---|
| 2026.06.26 | ₩41,069 | ₩42,405 | ₩40,976 | ₩41,683 | +1.50% | 3656.1만 |
|---|
| 2026.06.25 | ₩39,880 | ₩41,951 | ₩39,880 | ₩41,069 | +2.98% | 1411.4만 |
|---|
| 2026.06.24 | ₩39,627 | ₩40,481 | ₩39,547 | ₩40,148 | +1.31% | 1277.5만 |
|---|
| 2026.06.23 | ₩40,201 | ₩40,495 | ₩39,346 | ₩39,640 | -1.40% | 1207.9만 |
|---|
| 2026.06.22 | ₩40,294 | ₩40,562 | ₩39,293 | ₩39,814 | -1.19% | 1439.3만 |
|---|
| 2026.06.18 | ₩39,800 | ₩40,749 | ₩39,680 | ₩40,388 | +1.48% | 2488.1만 |
|---|
| 2026.06.17 | ₩40,201 | ₩41,149 | ₩39,533 | ₩39,734 | -1.16% | 1107.9만 |
|---|
| 2026.06.16 | ₩40,735 | ₩40,989 | ₩39,520 | ₩40,348 | -0.95% | 1336.3만 |
|---|
| 2026.06.15 | ₩41,777 | ₩42,084 | ₩40,735 | ₩41,243 | -1.28% | 1374.6만 |
|---|
| 2026.06.12 | ₩41,777 | ₩42,004 | ₩41,296 | ₩41,737 | -0.10% | 1195.5만 |
|---|
| 2026.06.11 | ₩40,976 | ₩41,817 | ₩40,575 | ₩41,750 | +1.89% | 1452.4만 |
|---|
| 2026.06.10 | ₩40,027 | ₩41,216 | ₩39,894 | ₩41,096 | +2.67% | 1058.8만 |
|---|
| 2026.06.09 | ₩40,468 | ₩40,735 | ₩39,867 | ₩40,014 | -1.12% | 1049.3만 |
|---|
| 2026.06.08 | ₩39,213 | ₩41,042 | ₩38,999 | ₩40,254 | +2.66% | 1048.8만 |
|---|
| 2026.06.05 | ₩39,961 | ₩40,348 | ₩39,346 | ₩39,774 | -0.47% | 860.3만 |
|---|
| 2026.06.04 | ₩39,867 | ₩40,281 | ₩38,932 | ₩39,226 | -1.61% | 1023.6만 |
|---|
| 2026.06.03 | ₩39,827 | ₩39,974 | ₩37,877 | ₩38,919 | -2.28% | 2257.9만 |
|---|
| 2026.06.02 | ₩41,910 | ₩42,178 | ₩40,014 | ₩40,081 | -4.37% | 1689.8만 |
|---|
| 2026.06.01 | ₩41,777 | ₩42,458 | ₩41,430 | ₩42,445 | +1.60% | 1189.9만 |
|---|
| 2026.05.29 | ₩41,269 | ₩42,298 | ₩40,815 | ₩42,111 | +2.04% | 1795.7만 |
|---|
| 2026.05.28 | ₩40,976 | ₩41,964 | ₩40,348 | ₩41,897 | +2.25% | 1212.7만 |
|---|
| 2026.05.27 | ₩39,747 | ₩41,029 | ₩39,747 | ₩40,962 | +3.06% | 1879.8만 |
|---|
| 2026.05.26 | ₩41,937 | ₩42,204 | ₩39,627 | ₩39,800 | -5.10% | 1921.4만 |
|---|
| 2026.05.22 | ₩42,191 | ₩42,565 | ₩41,884 | ₩42,231 | +0.09% | 756.6만 |
|---|
| 2026.05.21 | ₩41,910 | ₩42,485 | ₩41,283 | ₩42,298 | +0.92% | 882.8만 |
|---|
| 2026.05.20 | ₩41,350 | ₩42,685 | ₩40,842 | ₩42,325 | +2.36% | 978.6만 |
|---|
| 2026.05.19 | ₩42,351 | ₩42,605 | ₩41,176 | ₩41,590 | -1.80% | 1091.7만 |
|---|
| 2026.05.18 | ₩41,042 | ₩42,552 | ₩40,989 | ₩42,365 | +3.22% | 1301.9만 |
|---|
| 2026.05.15 | ₩40,949 | ₩41,123 | ₩40,174 | ₩40,829 | -0.29% | 948.9만 |
|---|
| 2026.05.14 | ₩40,468 | ₩41,136 | ₩40,148 | ₩40,722 | +0.63% | 1024.5만 |
|---|
| 2026.05.13 | ₩40,575 | ₩40,775 | ₩39,293 | ₩39,867 | -1.74% | 1086.2만 |
|---|
| 2026.05.12 | ₩40,962 | ₩41,496 | ₩40,401 | ₩40,855 | -0.26% | 1743.3만 |
|---|
| 2026.05.11 | ₩40,802 | ₩41,256 | ₩40,294 | ₩40,401 | -0.98% | 1241만 |
|---|
| 2026.05.08 | ₩42,044 | ₩42,779 | ₩40,842 | ₩40,936 | -2.64% | 1765.8만 |
|---|
| 2026.05.07 | ₩43,540 | ₩43,941 | ₩41,937 | ₩42,391 | -2.64% | 1493.4만 |
|---|
| 2026.05.06 | ₩44,355 | ₩44,568 | ₩42,872 | ₩43,446 | -2.05% | 1691.7만 |
|---|
| 2026.05.05 | ₩42,805 | ₩44,248 | ₩42,712 | ₩43,647 | +1.97% | 2002.7만 |
|---|
| 2026.05.04 | ₩44,875 | ₩45,370 | ₩43,086 | ₩43,153 | -3.84% | 1814.8만 |
|---|
| 2026.05.01 | ₩46,906 | ₩47,106 | ₩44,942 | ₩45,183 | -3.67% | 1435.3만 |
|---|
| 2026.04.30 | ₩46,438 | ₩47,026 | ₩45,957 | ₩46,879 | +0.95% | 1149.7만 |
|---|
| 2026.04.29 | ₩46,812 | ₩47,159 | ₩45,904 | ₩46,438 | -0.80% | 1093.7만 |
|---|
| 2026.04.28 | ₩48,121 | ₩48,588 | ₩47,093 | ₩47,533 | -1.22% | 974.7만 |
|---|
| 2026.04.27 | ₩49,176 | ₩49,376 | ₩47,426 | ₩47,640 | -3.12% | 1311.6만 |
|---|
| 2026.04.24 | ₩50,431 | ₩50,685 | ₩48,882 | ₩49,069 | -2.70% | 1383.6만 |
|---|
| 2026.04.23 | ₩52,061 | ₩52,061 | ₩50,805 | ₩50,979 | -2.08% | 1136.1만 |
|---|
| 2026.04.22 | ₩53,023 | ₩53,610 | ₩51,153 | ₩52,034 | -1.86% | 1416.1만 |
|---|
| 2026.04.21 | ₩56,896 | ₩57,296 | ₩51,981 | ₩52,849 | -7.11% | 2591.6만 |
|---|
| 2026.04.20 | ₩60,101 | ₩60,382 | ₩59,006 | ₩59,847 | -0.42% | 1043.1만 |
|---|
| 2026.04.17 | ₩59,700 | ₩60,662 | ₩59,647 | ₩60,114 | +0.69% | 880.8만 |
|---|
| 2026.04.16 | ₩59,767 | ₩60,448 | ₩59,139 | ₩59,607 | -0.27% | 846.3만 |
|---|
| 2026.04.15 | ₩59,941 | ₩60,756 | ₩59,300 | ₩59,767 | -0.29% | 679.7만 |
|---|
| 2026.04.14 | ₩60,448 | ₩61,437 | ₩60,074 | ₩60,128 | -0.53% | 513.3만 |
|---|
| 2026.04.13 | ₩60,275 | ₩60,742 | ₩59,206 | ₩60,689 | +0.69% | 689.1만 |
|---|
| 2026.04.10 | ₩60,902 | ₩61,129 | ₩59,927 | ₩60,141 | -1.25% | 469만 |
|---|
| 2026.04.09 | ₩60,021 | ₩61,276 | ₩59,367 | ₩60,956 | +1.56% | 414.4만 |
|---|
| 2026.04.08 | ₩59,326 | ₩60,862 | ₩59,139 | ₩60,475 | +1.94% | 617.7만 |
|---|
| 2026.04.07 | ₩59,473 | ₩59,861 | ₩57,737 | ₩58,285 | -2.00% | 513.4만 |
|---|
| 2026.04.06 | ₩58,258 | ₩60,702 | ₩58,165 | ₩60,622 | +4.06% | 495.1만 |
|---|
| 2026.04.02 | ₩58,966 | ₩59,233 | ₩57,897 | ₩58,525 | -0.75% | 755.2만 |
|---|
| 2026.04.01 | ₩60,595 | ₩60,809 | ₩59,206 | ₩59,473 | -1.85% | 610.9만 |
|---|
| 2026.03.31 | ₩61,196 | ₩61,971 | ₩59,754 | ₩60,502 | -1.13% | 822.7만 |
|---|
| 2026.03.30 | ₩60,796 | ₩61,236 | ₩60,275 | ₩60,649 | -0.24% | 464만 |
|---|
| 2026.03.27 | ₩61,103 | ₩61,677 | ₩59,821 | ₩59,927 | -1.92% | 905.3만 |
|---|
| 2026.03.26 | ₩61,316 | ₩62,185 | ₩61,036 | ₩61,290 | -0.04% | 405만 |
|---|
| 2026.03.25 | ₩61,757 | ₩62,265 | ₩60,355 | ₩61,383 | -0.61% | 394.1만 |
|---|
| 2026.03.24 | ₩60,528 | ₩61,517 | ₩59,353 | ₩60,756 | +0.38% | 609.7만 |
|---|
| 2026.03.23 | ₩62,238 | ₩62,305 | ₩60,916 | ₩60,996 | -2.00% | 577.7만 |
|---|
| 2026.03.20 | ₩61,570 | ₩61,931 | ₩60,702 | ₩61,129 | -0.72% | 588.6만 |
|---|
| 2026.03.19 | ₩61,063 | ₩61,891 | ₩60,729 | ₩61,677 | +1.01% | 486.2만 |
|---|
| 2026.03.18 | ₩62,812 | ₩63,306 | ₩61,343 | ₩61,370 | -2.30% | 542.3만 |
|---|
| 2026.03.17 | ₩65,256 | ₩65,524 | ₩63,400 | ₩63,507 | -2.68% | 482.3만 |
|---|
| 2026.03.16 | ₩63,867 | ₩65,657 | ₩63,867 | ₩65,150 | +2.01% | 601.4만 |
|---|
| 2026.03.13 | ₩64,549 | ₩65,003 | ₩62,839 | ₩63,093 | -2.26% | 448.8만 |
|---|
| 2026.03.12 | ₩65,898 | ₩66,044 | ₩64,175 | ₩64,241 | -2.51% | 619.6만 |
|---|
| 2026.03.11 | ₩67,126 | ₩67,687 | ₩65,657 | ₩66,071 | -1.57% | 477.7만 |
|---|
| 2026.03.10 | ₩67,140 | ₩68,395 | ₩66,819 | ₩67,233 | +0.14% | 580.7만 |
|---|
| 2026.03.09 | ₩66,766 | ₩68,248 | ₩66,058 | ₩67,674 | +1.36% | 892.7만 |
|---|
| 2026.03.06 | ₩67,180 | ₩67,514 | ₩66,231 | ₩66,993 | -0.28% | 493만 |
|---|
| 2026.03.05 | ₩66,792 | ₩67,794 | ₩66,004 | ₩67,460 | +1.00% | 739.9만 |
|---|
| 2026.03.04 | ₩68,889 | ₩69,410 | ₩67,567 | ₩67,567 | -1.92% | 667.5만 |
|---|
| 2026.03.03 | ₩68,635 | ₩69,357 | ₩67,634 | ₩68,916 | +0.41% | 462.8만 |
|---|
| 2026.03.02 | ₩69,130 | ₩70,412 | ₩68,288 | ₩69,824 | +1.00% | 783.9만 |
|---|
| 2026.02.27 | ₩67,981 | ₩69,530 | ₩67,246 | ₩69,236 | +1.85% | 817.6만 |
|---|
| 2026.02.26 | ₩69,464 | ₩69,944 | ₩68,221 | ₩68,355 | -1.60% | 614.5만 |
|---|
| 2026.02.25 | ₩70,746 | ₩71,053 | ₩69,049 | ₩69,143 | -2.27% | 484.3만 |
|---|
| 2026.02.24 | ₩71,734 | ₩72,802 | ₩70,986 | ₩71,146 | -0.82% | 548.1만 |
|---|
| 2026.02.23 | ₩70,679 | ₩72,495 | ₩70,211 | ₩71,974 | +1.83% | 624.5만 |
|---|
| 2026.02.20 | ₩69,410 | ₩71,013 | ₩69,170 | ₩70,732 | +1.90% | 465.4만 |
|---|
| 2026.02.19 | ₩70,171 | ₩70,505 | ₩68,863 | ₩69,397 | -1.10% | 345.7만 |
|---|
| 2026.02.18 | ₩70,131 | ₩70,559 | ₩69,116 | ₩70,171 | +0.06% | 442.5만 |
|---|
| 2026.02.17 | ₩72,696 | ₩73,363 | ₩69,156 | ₩70,372 | -3.20% | 866.9만 |
|---|
| 2026.02.13 | ₩72,602 | ₩74,232 | ₩72,148 | ₩73,497 | +1.23% | 438만 |
|---|
| 2026.02.12 | ₩72,869 | ₩75,046 | ₩72,402 | ₩72,669 | -0.27% | 584.8만 |
|---|
| 2026.02.11 | ₩72,188 | ₩73,043 | ₩71,373 | ₩72,829 | +0.89% | 443.6만 |
|---|
| 2026.02.10 | ₩71,868 | ₩72,469 | ₩71,106 | ₩72,188 | +0.45% | 426.1만 |
|---|
| 2026.02.09 | ₩73,310 | ₩73,737 | ₩71,641 | ₩71,827 | -2.02% | 609.3만 |
|---|
| 2026.02.06 | ₩72,041 | ₩74,338 | ₩71,881 | ₩74,272 | +3.10% | 624.3만 |
|---|
| 2026.02.05 | ₩73,671 | ₩73,804 | ₩72,429 | ₩72,762 | -1.23% | 578.3만 |
|---|
| 2026.02.04 | ₩71,440 | ₩74,953 | ₩71,440 | ₩73,831 | +3.35% | 765만 |
|---|
| 2026.02.03 | ₩70,492 | ₩72,388 | ₩70,038 | ₩71,413 | +1.31% | 667.3만 |
|---|
| 2026.02.02 | ₩67,954 | ₩70,866 | ₩67,527 | ₩70,759 | +4.13% | 992.5만 |
|---|
| 2026.01.30 | ₩68,635 | ₩69,383 | ₩66,672 | ₩67,954 | -0.99% | 1869.2만 |
|---|
| 2026.01.29 | ₩70,652 | ₩71,333 | ₩67,166 | ₩68,061 | -3.67% | 2067.2만 |
|---|
| 2026.01.28 | ₩74,646 | ₩74,859 | ₩73,564 | ₩73,644 | -1.34% | 915.2만 |
|---|
| 2026.01.27 | ₩74,445 | ₩74,619 | ₩73,631 | ₩74,432 | -0.02% | 527만 |
|---|
| 2026.01.26 | ₩73,791 | ₩75,166 | ₩73,577 | ₩74,205 | +0.56% | 1002.6만 |
|---|
| 2026.01.23 | ₩71,467 | ₩73,457 | ₩71,467 | ₩73,043 | +2.21% | 986.4만 |
|---|
| 2026.01.22 | ₩71,494 | ₩72,976 | ₩71,013 | ₩71,320 | -0.24% | 970.5만 |
|---|
| 2026.01.21 | ₩69,023 | ₩71,520 | ₩68,996 | ₩71,013 | +2.88% | 1008.9만 |
|---|
| 2026.01.20 | ₩67,874 | ₩68,983 | ₩67,220 | ₩68,075 | +0.30% | 751.4만 |
|---|
| 2026.01.16 | ₩67,273 | ₩68,408 | ₩67,019 | ₩68,128 | +1.27% | 536.6만 |
|---|
| 2026.01.15 | ₩68,342 | ₩68,742 | ₩67,367 | ₩67,754 | -0.86% | 479.4만 |
|---|
| 2026.01.14 | ₩69,009 | ₩69,423 | ₩67,914 | ₩68,328 | -0.99% | 481.6만 |
|---|
| 2026.01.13 | ₩67,901 | ₩69,196 | ₩67,874 | ₩69,130 | +1.81% | 617.8만 |
|---|
| 2026.01.12 | ₩68,515 | ₩68,916 | ₩67,233 | ₩67,687 | -1.21% | 597.9만 |
|---|
| 2026.01.09 | ₩68,756 | ₩69,637 | ₩68,088 | ₩68,796 | +0.06% | 885.6만 |
|---|
| 2026.01.08 | ₩66,004 | ₩69,530 | ₩65,898 | ₩68,649 | +4.01% | 819.5만 |
|---|
| 2026.01.07 | ₩67,580 | ₩68,141 | ₩66,592 | ₩66,632 | -1.40% | 1188.5만 |
|---|
| 2026.01.06 | ₩66,191 | ₩67,647 | ₩65,898 | ₩67,193 | +1.51% | 746.9만 |
|---|
| 2026.01.05 | ₩67,313 | ₩67,914 | ₩66,285 | ₩66,552 | -1.13% | 1370만 |
|---|
| 2026.01.02 | ₩66,739 | ₩68,048 | ₩66,405 | ₩67,888 | +1.72% | 549.6만 |
|---|
| 2025.12.31 | ₩67,193 | ₩67,420 | ₩66,579 | ₩66,792 | -0.60% | 426.8만 |
|---|
| 2025.12.30 | ₩67,607 | ₩67,767 | ₩67,100 | ₩67,260 | -0.51% | 475.2만 |
|---|
| 2025.12.29 | ₩68,729 | ₩68,929 | ₩67,433 | ₩67,861 | -1.26% | 535만 |
|---|
| 2025.12.26 | ₩69,036 | ₩69,277 | ₩68,422 | ₩68,635 | -0.58% | 316.2만 |
|---|
| 2025.12.24 | ₩68,115 | ₩69,023 | ₩68,115 | ₩68,983 | +1.27% | 169.7만 |
|---|
| 2025.12.23 | ₩69,116 | ₩69,236 | ₩67,460 | ₩68,221 | -1.29% | 450.2만 |
|---|
| 2025.12.22 | ₩68,328 | ₩69,183 | ₩68,315 | ₩69,076 | +1.09% | 352.9만 |
|---|
| 2025.12.19 | ₩69,664 | ₩69,797 | ₩68,302 | ₩68,649 | -1.46% | 830.8만 |
|---|
| 2025.12.18 | ₩71,400 | ₩71,641 | ₩69,584 | ₩69,891 | -2.11% | 602.6만 |
|---|
| 2025.12.17 | ₩70,238 | ₩71,641 | ₩70,158 | ₩71,440 | +1.71% | 548.2만 |
|---|
| 2025.12.16 | ₩70,812 | ₩70,973 | ₩69,851 | ₩70,305 | -0.72% | 395.2만 |
|---|
| 2025.12.15 | ₩69,650 | ₩70,786 | ₩69,330 | ₩70,692 | +1.50% | 509.7만 |
|---|
| 2025.12.12 | ₩69,650 | ₩69,958 | ₩69,196 | ₩69,410 | -0.35% | 451.5만 |
|---|
| 2025.12.11 | ₩70,465 | ₩71,761 | ₩68,849 | ₩69,196 | -1.80% | 580.4만 |
|---|
| 2025.12.10 | ₩70,171 | ₩70,986 | ₩69,984 | ₩70,599 | +0.61% | 602.8만 |
|---|
| 2025.12.09 | ₩71,026 | ₩71,841 | ₩69,797 | ₩69,918 | -1.56% | 513.1만 |
|---|
| 2025.12.08 | ₩72,135 | ₩72,375 | ₩71,106 | ₩71,240 | -1.24% | 569.1만 |
|---|
| 2025.12.05 | ₩72,722 | ₩72,923 | ₩72,068 | ₩72,228 | -0.68% | 363.5만 |
|---|
| 2025.12.04 | ₩72,335 | ₩72,896 | ₩71,360 | ₩72,629 | +0.41% | 506.2만 |
|---|
| 2025.12.03 | ₩71,560 | ₩73,216 | ₩71,440 | ₩72,215 | +0.91% | 562.5만 |
|---|
| 2025.12.02 | ₩71,868 | ₩71,868 | ₩70,732 | ₩71,080 | -1.10% | 443.4만 |
|---|
| 2025.12.01 | ₩72,615 | ₩73,377 | ₩71,480 | ₩71,667 | -1.31% | 581만 |
|---|
| 2025.11.28 | ₩73,016 | ₩73,270 | ₩72,308 | ₩73,163 | +0.20% | 211.2만 |
|---|
| 2025.11.26 | ₩72,482 | ₩73,497 | ₩72,388 | ₩72,963 | +0.66% | 359.5만 |
|---|
| 2025.11.25 | ₩70,933 | ₩73,297 | ₩70,799 | ₩72,682 | +2.47% | 593.1만 |
|---|
| 2025.11.24 | ₩71,547 | ₩72,242 | ₩70,225 | ₩70,826 | -1.01% | 1617.4만 |
|---|
| 2025.11.21 | ₩70,332 | ₩72,081 | ₩70,038 | ₩70,679 | +0.49% | 554.8만 |
|---|
| 2025.11.20 | ₩70,211 | ₩71,280 | ₩69,784 | ₩70,305 | +0.13% | 428.3만 |
|---|
| 2025.11.19 | ₩71,534 | ₩71,827 | ₩69,570 | ₩70,171 | -1.90% | 559만 |
|---|
| 2025.11.18 | ₩70,585 | ₩71,934 | ₩69,477 | ₩71,494 | +1.29% | 797.7만 |
|---|
| 2025.11.17 | ₩73,764 | ₩74,459 | ₩71,280 | ₩71,694 | -2.81% | 565.5만 |
|---|
| 2025.11.14 | ₩74,779 | ₩75,287 | ₩73,924 | ₩74,018 | -1.02% | 495.5만 |
|---|
| 2025.11.13 | ₩74,672 | ₩76,048 | ₩74,525 | ₩75,033 | +0.48% | 426.4만 |
|---|
| 2025.11.12 | ₩74,632 | ₩74,953 | ₩73,363 | ₩74,766 | +0.18% | 460.2만 |
|---|
| 2025.11.11 | ₩74,045 | ₩76,048 | ₩74,045 | ₩74,712 | +0.90% | 714.3만 |
|---|
| 2025.11.10 | ₩72,402 | ₩74,739 | ₩72,014 | ₩74,071 | +2.31% | 649.3만 |
|---|
| 2025.11.07 | ₩71,080 | ₩72,522 | ₩70,986 | ₩72,482 | +1.97% | 358.6만 |
|---|
| 2025.11.06 | ₩71,280 | ₩71,747 | ₩70,625 | ₩70,919 | -0.51% | 461.2만 |
|---|
| 2025.11.05 | ₩71,066 | ₩72,602 | ₩70,946 | ₩72,014 | +1.33% | 599.3만 |
|---|
| 2025.11.04 | ₩70,105 | ₩71,146 | ₩69,544 | ₩70,853 | +1.07% | 467.4만 |
|---|
| 2025.11.03 | ₩72,402 | ₩72,402 | ₩69,317 | ₩70,105 | -3.17% | 764.3만 |
|---|
| 2025.10.31 | ₩72,014 | ₩72,469 | ₩71,373 | ₩72,268 | +0.35% | 383.5만 |
|---|
| 2025.10.30 | ₩72,415 | ₩73,363 | ₩71,480 | ₩72,282 | -0.18% | 423.5만 |
|---|
| 2025.10.29 | ₩73,697 | ₩73,831 | ₩72,095 | ₩72,442 | -1.70% | 404.1만 |
|---|
| 2025.10.28 | ₩74,752 | ₩75,020 | ₩73,911 | ₩74,111 | -0.86% | 404.3만 |
|---|
| 2025.10.27 | ₩75,153 | ₩75,514 | ₩74,459 | ₩75,287 | +0.18% | 495.3만 |
|---|
| 2025.10.24 | ₩76,796 | ₩77,731 | ₩74,779 | ₩75,166 | -2.12% | 635.4만 |
|---|
| 2025.10.23 | ₩71,053 | ₩77,744 | ₩70,986 | ₩75,260 | +5.92% | 1480만 |
|---|
| 2025.10.22 | ₩73,110 | ₩73,724 | ₩72,736 | ₩73,230 | +0.16% | 546.9만 |
|---|
| 2025.10.21 | ₩73,457 | ₩74,205 | ₩72,976 | ₩73,150 | -0.42% | 468.6만 |
|---|
| 2025.10.20 | ₩74,071 | ₩74,258 | ₩72,989 | ₩73,844 | -0.31% | 450.3만 |
|---|
| 2025.10.17 | ₩73,978 | ₩74,272 | ₩73,323 | ₩73,724 | -0.34% | 338.6만 |
|---|
| 2025.10.16 | ₩74,792 | ₩74,966 | ₩73,310 | ₩73,671 | -1.50% | 395.3만 |
|---|
| 2025.10.15 | ₩74,178 | ₩75,567 | ₩74,125 | ₩74,539 | +0.49% | 663.6만 |
|---|
| 2025.10.14 | ₩72,976 | ₩74,419 | ₩72,722 | ₩74,098 | +1.54% | 376.7만 |
|---|
| 2025.10.13 | ₩72,615 | ₩73,818 | ₩72,522 | ₩73,337 | +0.99% | 517.6만 |
|---|
| 2025.10.10 | ₩72,736 | ₩73,096 | ₩71,454 | ₩72,442 | -0.40% | 600.7만 |
|---|