시장 데이터를 불러오는 중
전체 종목
Truist Financial Corporation Depositary Shares 과거 주가
Truist Financial Corporation Depositary Shares · TFC-PI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Truist Financial Corporation Depositary Shares · TFC-PI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,690 | ₩24,830 | ₩24,537 | ₩24,817 | +0.51% | 9.3천 |
| 2026.10.08 | ₩24,283 | ₩24,544 | ₩24,259 | ₩24,523 | +0.99% | 2.8만 |
| 2026.10.07 | ₩24,523 | ₩24,830 | ₩24,162 | ₩24,363 | -0.65% | 4.5만 |
| 2026.10.06 | ₩24,363 | ₩24,670 | ₩24,216 | ₩24,523 | +0.66% | 2.3만 |
| 2026.10.05 | ₩24,710 | ₩24,710 | ₩24,350 | ₩24,456 | -1.03% | 2.8만 |
| 2026.10.02 | ₩25,124 | ₩25,124 | ₩24,643 | ₩24,764 | -1.44% | 2.9만 |
| 2026.10.01 | ₩24,804 | ₩25,097 | ₩24,330 | ₩25,057 | +1.02% | 5만 |
| 2026.09.30 | ₩24,523 | ₩25,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,937 |
| +1.69% |
| 31.3만 |
| 2026.09.29 | ₩24,096 | ₩24,483 | ₩24,096 | ₩24,456 | +1.50% | 2만 |
|---|
| 2026.09.28 | ₩24,149 | ₩24,349 | ₩24,149 | ₩24,336 | +0.77% | 2만 |
|---|
| 2026.09.25 | ₩24,109 | ₩24,309 | ₩23,361 | ₩24,203 | +0.39% | 1.7만 |
|---|
| 2026.09.24 | ₩24,203 | ₩24,309 | ₩23,989 | ₩24,162 | -0.17% | 5.2만 |
|---|
| 2026.09.23 | ₩24,096 | ₩24,229 | ₩23,909 | ₩24,189 | +0.39% | 4만 |
|---|
| 2026.09.22 | ₩24,283 | ₩24,283 | ₩24,069 | ₩24,176 | -0.44% | 1.4만 |
|---|
| 2026.09.21 | ₩24,042 | ₩24,296 | ₩23,934 | ₩24,283 | +1.00% | 3.7만 |
|---|
| 2026.09.18 | ₩23,735 | ₩24,069 | ₩23,735 | ₩24,002 | +1.13% | 3.3만 |
|---|
| 2026.09.17 | ₩23,802 | ₩23,975 | ₩23,628 | ₩23,895 | +0.39% | 2.1만 |
|---|
| 2026.09.16 | ₩23,535 | ₩23,926 | ₩23,421 | ₩23,735 | +0.85% | 2.4만 |
|---|
| 2026.09.15 | ₩23,642 | ₩23,695 | ₩23,374 | ₩23,680 | +0.16% | 3.7만 |
|---|
| 2026.09.14 | ₩23,601 | ₩23,748 | ₩23,561 | ₩23,615 | +0.06% | 2.7만 |
|---|
| 2026.09.11 | ₩23,548 | ₩23,708 | ₩23,508 | ₩23,642 | +0.40% | 2만 |
|---|
| 2026.09.10 | ₩23,401 | ₩23,508 | ₩23,295 | ₩23,423 | +0.09% | 4만 |
|---|
| 2026.09.09 | ₩23,668 | ₩23,668 | ₩23,388 | ₩23,495 | -0.73% | 2.4만 |
|---|
| 2026.09.08 | ₩23,748 | ₩23,815 | ₩23,668 | ₩23,668 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩23,788 | ₩23,882 | ₩23,782 | ₩23,802 | +0.06% | 1만 |
|---|
| 2026.09.03 | ₩23,762 | ₩23,815 | ₩23,675 | ₩23,735 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩23,468 | ₩23,849 | ₩23,468 | ₩23,775 | +1.31% | 4.8만 |
|---|
| 2026.09.01 | ₩23,535 | ₩23,682 | ₩23,401 | ₩23,615 | +0.34% | 2.6만 |
|---|
| 2026.08.31 | ₩23,962 | ₩23,962 | ₩23,521 | ₩23,628 | -1.39% | 1.9만 |
|---|
| 2026.08.28 | ₩23,855 | ₩23,909 | ₩23,735 | ₩23,842 | -0.06% | 3.5만 |
|---|
| 2026.08.27 | ₩23,775 | ₩23,895 | ₩23,775 | ₩23,855 | +0.34% | 1.8만 |
|---|
| 2026.08.26 | ₩24,016 | ₩24,016 | ₩23,735 | ₩23,815 | -0.83% | 1.5만 |
|---|
| 2026.08.25 | ₩23,962 | ₩24,082 | ₩23,775 | ₩23,909 | -0.22% | 5.8만 |
|---|
| 2026.08.24 | ₩23,708 | ₩23,975 | ₩23,708 | ₩23,975 | +1.13% | 1.8만 |
|---|
| 2026.08.21 | ₩23,842 | ₩23,869 | ₩23,695 | ₩23,802 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩23,989 | ₩24,016 | ₩23,842 | ₩23,882 | -0.45% | 1.5만 |
|---|
| 2026.08.19 | ₩23,949 | ₩24,042 | ₩23,915 | ₩23,989 | +0.17% | 5.7만 |
|---|
| 2026.08.18 | ₩23,949 | ₩24,015 | ₩23,842 | ₩23,929 | -0.08% | 2.9만 |
|---|
| 2026.08.17 | ₩24,002 | ₩24,056 | ₩23,852 | ₩23,949 | -0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩24,096 | ₩24,109 | ₩24,049 | ₩24,056 | -0.17% | 2.9만 |
|---|
| 2026.08.13 | ₩24,403 | ₩24,523 | ₩24,403 | ₩24,483 | +0.33% | 4.7천 |
|---|
| 2026.08.12 | ₩24,416 | ₩24,470 | ₩24,329 | ₩24,430 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩24,243 | ₩24,430 | ₩24,176 | ₩24,390 | +0.61% | 2.4만 |
|---|
| 2026.08.10 | ₩24,216 | ₩24,363 | ₩24,162 | ₩24,296 | +0.33% | 1.9만 |
|---|
| 2026.08.07 | ₩24,096 | ₩24,309 | ₩24,096 | ₩24,256 | +0.67% | 2.2만 |
|---|
| 2026.08.06 | ₩24,216 | ₩24,243 | ₩24,096 | ₩24,096 | -0.50% | 3.5만 |
|---|
| 2026.08.05 | ₩24,189 | ₩24,249 | ₩24,162 | ₩24,221 | +0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩24,309 | ₩24,363 | ₩24,228 | ₩24,243 | -0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,069 | ₩24,256 | ₩24,069 | ₩24,243 | +0.72% | 1.4만 |
|---|
| 2026.07.31 | ₩24,042 | ₩24,162 | ₩24,042 | ₩24,069 | +0.11% | 1.3만 |
|---|
| 2026.07.30 | ₩24,042 | ₩24,129 | ₩24,042 | ₩24,109 | +0.28% | 9.7천 |
|---|
| 2026.07.29 | ₩23,989 | ₩24,176 | ₩23,962 | ₩24,109 | +0.50% | 1.9만 |
|---|
| 2026.07.28 | ₩23,975 | ₩24,229 | ₩23,975 | ₩24,136 | +0.67% | 4.9만 |
|---|
| 2026.07.27 | ₩24,122 | ₩24,136 | ₩23,882 | ₩24,029 | -0.39% | 4.1만 |
|---|
| 2026.07.24 | ₩24,056 | ₩24,082 | ₩23,962 | ₩24,056 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩24,229 | ₩24,229 | ₩23,989 | ₩24,056 | -0.72% | 2.3만 |
|---|
| 2026.07.22 | ₩24,243 | ₩24,309 | ₩24,189 | ₩24,283 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩24,243 | ₩24,363 | ₩24,243 | ₩24,323 | +0.33% | 1.4만 |
|---|
| 2026.07.20 | ₩24,363 | ₩24,363 | ₩24,182 | ₩24,336 | -0.11% | 1.3만 |
|---|
| 2026.07.17 | ₩24,122 | ₩24,363 | ₩24,122 | ₩24,309 | +0.78% | 1.3만 |
|---|
| 2026.07.16 | ₩24,339 | ₩24,339 | ₩24,029 | ₩24,243 | -0.40% | 2.5만 |
|---|
| 2026.07.15 | ₩24,136 | ₩24,309 | ₩24,089 | ₩24,309 | +0.72% | 8.2천 |
|---|
| 2026.07.14 | ₩24,002 | ₩24,189 | ₩24,002 | ₩24,136 | +0.56% | 1.6만 |
|---|
| 2026.07.13 | ₩24,109 | ₩24,147 | ₩23,962 | ₩24,069 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩24,176 | ₩24,229 | ₩24,122 | ₩24,162 | -0.06% | 8.5천 |
|---|
| 2026.07.09 | ₩24,109 | ₩24,211 | ₩24,096 | ₩24,122 | +0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩24,216 | ₩24,243 | ₩24,042 | ₩24,162 | -0.22% | 2.2만 |
|---|
| 2026.07.07 | ₩24,309 | ₩24,410 | ₩24,216 | ₩24,323 | +0.05% | 1.3만 |
|---|
| 2026.07.06 | ₩24,229 | ₩24,456 | ₩24,229 | ₩24,430 | +0.83% | 1.9만 |
|---|
| 2026.07.02 | ₩24,189 | ₩24,376 | ₩24,122 | ₩24,283 | +0.39% | 4.2만 |
|---|
| 2026.07.01 | ₩23,935 | ₩24,269 | ₩23,910 | ₩24,189 | +1.06% | 4.6만 |
|---|
| 2026.06.30 | ₩23,748 | ₩24,056 | ₩23,708 | ₩23,922 | +0.73% | 26.8만 |
|---|
| 2026.06.29 | ₩24,283 | ₩24,283 | ₩23,561 | ₩23,842 | -1.82% | 17만 |
|---|
| 2026.06.26 | ₩24,189 | ₩24,416 | ₩24,176 | ₩24,269 | +0.33% | 1.8만 |
|---|
| 2026.06.25 | ₩24,510 | ₩24,637 | ₩24,069 | ₩24,269 | -0.98% | 5.4만 |
|---|
| 2026.06.24 | ₩24,777 | ₩24,777 | ₩24,483 | ₩24,590 | -0.75% | 2.3만 |
|---|
| 2026.06.23 | ₩24,617 | ₩24,737 | ₩24,523 | ₩24,737 | +0.49% | 2.9만 |
|---|
| 2026.06.22 | ₩24,937 | ₩25,017 | ₩24,683 | ₩24,683 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩25,044 | ₩25,097 | ₩24,977 | ₩24,977 | -0.27% | 5.9천 |
|---|
| 2026.06.17 | ₩24,870 | ₩25,044 | ₩24,870 | ₩25,031 | +0.64% | 9.7천 |
|---|
| 2026.06.16 | ₩24,991 | ₩25,004 | ₩24,764 | ₩24,937 | -0.21% | 1.6만 |
|---|
| 2026.06.15 | ₩25,191 | ₩25,191 | ₩24,964 | ₩24,965 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩25,151 | ₩25,298 | ₩24,964 | ₩24,964 | -0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩25,191 | ₩25,378 | ₩24,937 | ₩25,151 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩25,204 | ₩25,445 | ₩25,124 | ₩25,228 | +0.09% | 6.3천 |
|---|
| 2026.06.09 | ₩25,471 | ₩25,617 | ₩25,338 | ₩25,378 | -0.37% | 6.2천 |
|---|
| 2026.06.08 | ₩25,845 | ₩25,885 | ₩25,471 | ₩25,471 | -1.45% | 7.1천 |
|---|
| 2026.06.05 | ₩25,912 | ₩25,926 | ₩25,712 | ₩25,752 | -0.62% | 8.7천 |
|---|
| 2026.06.04 | ₩25,992 | ₩26,193 | ₩25,926 | ₩26,019 | +0.10% | 6.7천 |
|---|
| 2026.06.03 | ₩26,006 | ₩26,219 | ₩25,952 | ₩26,039 | +0.13% | 6.2천 |
|---|
| 2026.06.02 | ₩26,320 | ₩26,333 | ₩26,093 | ₩26,166 | -0.58% | 1.8만 |
|---|
| 2026.06.01 | ₩26,059 | ₩26,446 | ₩26,046 | ₩26,446 | +1.49% | 2.2만 |
|---|
| 2026.05.29 | ₩26,246 | ₩26,313 | ₩26,059 | ₩26,059 | -0.71% | 1.7만 |
|---|
| 2026.05.28 | ₩26,046 | ₩26,313 | ₩26,046 | ₩26,246 | +0.77% | 1.6만 |
|---|
| 2026.05.27 | ₩25,805 | ₩26,019 | ₩25,805 | ₩26,019 | +0.83% | 1.1만 |
|---|
| 2026.05.26 | ₩25,792 | ₩25,912 | ₩25,792 | ₩25,859 | +0.26% | 7천 |
|---|
| 2026.05.22 | ₩25,779 | ₩26,019 | ₩25,778 | ₩25,845 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩26,019 | ₩26,019 | ₩25,765 | ₩25,906 | -0.44% | 7.2천 |
|---|
| 2026.05.20 | ₩25,912 | ₩25,952 | ₩25,872 | ₩25,906 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩25,779 | ₩25,912 | ₩25,712 | ₩25,845 | +0.26% | 1.6만 |
|---|
| 2026.05.18 | ₩25,779 | ₩25,966 | ₩25,779 | ₩25,792 | +0.05% | 1.8만 |
|---|
| 2026.05.15 | ₩25,752 | ₩25,879 | ₩25,712 | ₩25,879 | +0.49% | 9천 |
|---|
| 2026.05.14 | ₩25,725 | ₩25,986 | ₩25,725 | ₩25,986 | +1.01% | 4.2천 |
|---|
| 2026.05.13 | ₩25,832 | ₩25,892 | ₩25,538 | ₩25,825 | -0.03% | 3.1만 |
|---|
| 2026.05.12 | ₩25,698 | ₩25,859 | ₩25,578 | ₩25,765 | +0.26% | 8.9천 |
|---|
| 2026.05.11 | ₩25,725 | ₩25,845 | ₩25,725 | ₩25,739 | +0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩25,672 | ₩25,872 | ₩25,645 | ₩25,845 | +0.68% | 6.2천 |
|---|
| 2026.05.07 | ₩25,779 | ₩26,046 | ₩25,779 | ₩26,019 | +0.93% | 1.2만 |
|---|
| 2026.05.06 | ₩25,698 | ₩25,926 | ₩25,698 | ₩25,926 | +0.88% | 1.6만 |
|---|
| 2026.05.05 | ₩25,618 | ₩25,845 | ₩25,618 | ₩25,792 | +0.68% | 4.9천 |
|---|
| 2026.05.04 | ₩25,618 | ₩25,752 | ₩25,618 | ₩25,712 | +0.36% | 1.7만 |
|---|
| 2026.05.01 | ₩25,819 | ₩25,825 | ₩25,632 | ₩25,632 | -0.72% | 5.8천 |
|---|
| 2026.04.30 | ₩25,632 | ₩25,765 | ₩25,632 | ₩25,672 | +0.16% | 9.7천 |
|---|
| 2026.04.29 | ₩25,645 | ₩25,763 | ₩25,640 | ₩25,645 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩25,712 | ₩25,765 | ₩25,618 | ₩25,705 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩25,845 | ₩25,845 | ₩25,632 | ₩25,742 | -0.40% | 9.6천 |
|---|
| 2026.04.24 | ₩25,605 | ₩25,765 | ₩25,605 | ₩25,739 | +0.52% | 1.2만 |
|---|
| 2026.04.23 | ₩25,685 | ₩25,845 | ₩25,538 | ₩25,632 | -0.21% | 3.3만 |
|---|
| 2026.04.22 | ₩25,525 | ₩25,698 | ₩25,512 | ₩25,698 | +0.68% | 1.1만 |
|---|
| 2026.04.21 | ₩25,712 | ₩25,712 | ₩25,525 | ₩25,592 | -0.47% | 1.4만 |
|---|
| 2026.04.20 | ₩25,712 | ₩25,712 | ₩25,605 | ₩25,685 | -0.10% | 9.3천 |
|---|
| 2026.04.17 | ₩25,912 | ₩26,126 | ₩25,672 | ₩25,712 | -0.77% | 3.9만 |
|---|
| 2026.04.16 | ₩25,872 | ₩25,939 | ₩25,785 | ₩25,912 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩25,885 | ₩26,019 | ₩25,819 | ₩25,939 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩25,759 | ₩25,912 | ₩25,683 | ₩25,885 | +0.49% | 2.4만 |
|---|
| 2026.04.13 | ₩25,445 | ₩25,765 | ₩25,445 | ₩25,765 | +1.26% | 1.4만 |
|---|
| 2026.04.10 | ₩25,258 | ₩25,739 | ₩25,258 | ₩25,605 | +1.37% | 2.9만 |
|---|
| 2026.04.09 | ₩25,244 | ₩25,405 | ₩25,057 | ₩25,365 | +0.48% | 1.5만 |
|---|
| 2026.04.08 | ₩25,284 | ₩25,418 | ₩25,244 | ₩25,338 | +0.21% | 0 |
|---|
| 2026.04.07 | ₩25,137 | ₩25,171 | ₩24,977 | ₩25,151 | +0.05% | 2.9만 |
|---|
| 2026.04.06 | ₩25,151 | ₩25,204 | ₩25,077 | ₩25,191 | +0.16% | 1.7만 |
|---|
| 2026.04.02 | ₩24,924 | ₩25,271 | ₩24,924 | ₩25,271 | +1.39% | 1만 |
|---|
| 2026.04.01 | ₩24,804 | ₩25,244 | ₩24,804 | ₩25,071 | +1.08% | 1.4만 |
|---|
| 2026.03.31 | ₩25,084 | ₩25,151 | ₩24,657 | ₩24,844 | -0.96% | 6.4만 |
|---|
| 2026.03.30 | ₩25,057 | ₩25,244 | ₩24,857 | ₩25,071 | +0.05% | 9.3천 |
|---|
| 2026.03.27 | ₩25,097 | ₩25,111 | ₩24,728 | ₩25,057 | -0.16% | 1.5만 |
|---|
| 2026.03.26 | ₩25,258 | ₩25,485 | ₩25,084 | ₩25,137 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩25,418 | ₩25,485 | ₩25,311 | ₩25,485 | +0.26% | 1.4만 |
|---|
| 2026.03.24 | ₩24,842 | ₩25,498 | ₩24,842 | ₩25,378 | +2.16% | 1.7만 |
|---|
| 2026.03.23 | ₩25,044 | ₩25,258 | ₩24,951 | ₩25,124 | +0.32% | 2.2만 |
|---|
| 2026.03.20 | ₩25,124 | ₩25,365 | ₩24,710 | ₩25,004 | -0.48% | 2.9만 |
|---|
| 2026.03.19 | ₩25,414 | ₩25,477 | ₩25,191 | ₩25,284 | -0.51% | 2.1만 |
|---|
| 2026.03.18 | ₩25,538 | ₩25,578 | ₩25,378 | ₩25,405 | -0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩25,712 | ₩25,738 | ₩25,525 | ₩25,605 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩25,769 | ₩25,845 | ₩25,658 | ₩25,658 | -0.43% | 1.5만 |
|---|
| 2026.03.13 | ₩25,805 | ₩25,832 | ₩25,645 | ₩25,658 | -0.57% | 1.7만 |
|---|
| 2026.03.12 | ₩25,832 | ₩25,899 | ₩25,779 | ₩25,845 | +0.05% | 1.9만 |
|---|
| 2026.03.11 | ₩25,883 | ₩25,899 | ₩25,685 | ₩25,885 | +0.01% | 3만 |
|---|
| 2026.03.10 | ₩25,845 | ₩25,899 | ₩25,672 | ₩25,779 | -0.26% | 1 |
|---|
| 2026.03.09 | ₩25,725 | ₩25,912 | ₩25,645 | ₩25,739 | +0.05% | 1 |
|---|
| 2026.03.06 | ₩25,819 | ₩25,912 | ₩25,471 | ₩25,712 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩25,952 | ₩26,031 | ₩25,779 | ₩25,819 | -0.51% | 1 |
|---|
| 2026.03.04 | ₩25,939 | ₩26,113 | ₩25,845 | ₩25,845 | -0.36% | 1 |
|---|
| 2026.03.03 | ₩25,952 | ₩26,086 | ₩25,912 | ₩25,992 | +0.15% | 1 |
|---|
| 2026.03.02 | ₩25,672 | ₩26,166 | ₩25,672 | ₩26,113 | +1.72% | 1 |
|---|
| 2026.02.27 | ₩25,725 | ₩26,032 | ₩25,672 | ₩26,032 | +1.19% | 1 |
|---|
| 2026.02.26 | ₩25,979 | ₩25,979 | ₩25,605 | ₩25,779 | -0.77% | 7.8만 |
|---|
| 2026.02.25 | ₩26,046 | ₩26,175 | ₩25,859 | ₩25,979 | -0.26% | 1 |
|---|
| 2026.02.24 | ₩26,179 | ₩26,273 | ₩26,099 | ₩26,219 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩26,380 | ₩26,380 | ₩26,153 | ₩26,246 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩26,446 | ₩26,527 | ₩26,366 | ₩26,393 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩26,593 | ₩26,593 | ₩26,460 | ₩26,473 | -0.45% | 2.3만 |
|---|
| 2026.02.18 | ₩26,446 | ₩26,647 | ₩26,446 | ₩26,540 | +0.35% | 2.1만 |
|---|
| 2026.02.17 | ₩26,340 | ₩26,553 | ₩26,340 | ₩26,513 | +0.66% | 9.1천 |
|---|
| 2026.02.13 | ₩26,433 | ₩26,553 | ₩26,342 | ₩26,447 | +0.05% | 9.8천 |
|---|
| 2026.02.12 | ₩26,807 | ₩26,853 | ₩26,714 | ₩26,740 | -0.25% | 1.6만 |
|---|
| 2026.02.11 | ₩26,967 | ₩26,981 | ₩26,740 | ₩26,834 | -0.50% | 1.7만 |
|---|
| 2026.02.10 | ₩26,794 | ₩26,954 | ₩26,767 | ₩26,901 | +0.40% | 1.8만 |
|---|
| 2026.02.09 | ₩26,700 | ₩26,794 | ₩26,674 | ₩26,754 | +0.20% | 1.2만 |
|---|
| 2026.02.06 | ₩26,500 | ₩26,714 | ₩26,500 | ₩26,674 | +0.66% | 1.6만 |
|---|
| 2026.02.05 | ₩26,380 | ₩26,567 | ₩26,340 | ₩26,460 | +0.30% | 1.7만 |
|---|
| 2026.02.04 | ₩26,473 | ₩26,527 | ₩26,380 | ₩26,433 | -0.15% | 1.9만 |
|---|
| 2026.02.03 | ₩26,580 | ₩26,874 | ₩26,340 | ₩26,446 | -0.50% | 3.3만 |
|---|
| 2026.02.02 | ₩26,714 | ₩26,926 | ₩26,580 | ₩26,580 | -0.50% | 1.7만 |
|---|
| 2026.01.30 | ₩26,914 | ₩26,914 | ₩26,647 | ₩26,660 | -0.94% | 5만 |
|---|
| 2026.01.29 | ₩26,647 | ₩26,967 | ₩26,513 | ₩26,847 | +0.75% | 4.2만 |
|---|
| 2026.01.28 | ₩26,714 | ₩26,847 | ₩26,617 | ₩26,714 | 0.00% | 7.4천 |
|---|
| 2026.01.27 | ₩26,660 | ₩26,820 | ₩26,603 | ₩26,780 | +0.45% | 2.1만 |
|---|
| 2026.01.26 | ₩26,513 | ₩26,647 | ₩26,513 | ₩26,580 | +0.25% | 1.7만 |
|---|
| 2026.01.23 | ₩26,540 | ₩26,834 | ₩26,420 | ₩26,487 | -0.20% | 4.8만 |
|---|
| 2026.01.22 | ₩26,540 | ₩26,620 | ₩26,446 | ₩26,593 | +0.20% | 2.5만 |
|---|
| 2026.01.21 | ₩26,393 | ₩26,553 | ₩26,259 | ₩26,500 | +0.40% | 3.5만 |
|---|
| 2026.01.20 | ₩26,513 | ₩26,607 | ₩26,246 | ₩26,393 | -0.45% | 3.5만 |
|---|
| 2026.01.16 | ₩26,847 | ₩26,887 | ₩26,633 | ₩26,714 | -0.50% | 2.7만 |
|---|
| 2026.01.15 | ₩26,807 | ₩27,021 | ₩26,660 | ₩26,847 | +0.15% | 3.4만 |
|---|
| 2026.01.14 | ₩26,674 | ₩26,714 | ₩26,487 | ₩26,687 | +0.05% | 2.1만 |
|---|
| 2026.01.13 | ₩26,660 | ₩26,874 | ₩26,593 | ₩26,647 | -0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩26,861 | ₩26,861 | ₩26,527 | ₩26,660 | -0.75% | 4.9만 |
|---|
| 2026.01.09 | ₩27,034 | ₩27,167 | ₩26,767 | ₩26,887 | -0.54% | 1.6만 |
|---|
| 2026.01.08 | ₩26,981 | ₩27,275 | ₩26,981 | ₩27,021 | +0.15% | 3.5만 |
|---|
| 2026.01.07 | ₩26,754 | ₩27,101 | ₩26,647 | ₩27,101 | +1.30% | 2.8만 |
|---|
| 2026.01.06 | ₩26,620 | ₩26,874 | ₩26,580 | ₩26,740 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩26,660 | ₩26,861 | ₩26,620 | ₩26,687 | +0.10% | 1.6만 |
|---|
| 2026.01.02 | ₩26,580 | ₩26,700 | ₩26,447 | ₩26,647 | +0.25% | 1.4만 |
|---|
| 2025.12.31 | ₩26,446 | ₩26,617 | ₩26,139 | ₩26,420 | -0.10% | 6만 |
|---|
| 2025.12.30 | ₩26,487 | ₩26,687 | ₩26,406 | ₩26,446 | -0.15% | 2.1만 |
|---|
| 2025.12.29 | ₩26,513 | ₩26,794 | ₩26,466 | ₩26,540 | +0.10% | 6.6만 |
|---|
| 2025.12.26 | ₩26,714 | ₩26,807 | ₩26,553 | ₩26,607 | -0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩26,714 | ₩27,034 | ₩26,633 | ₩26,633 | -0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩26,834 | ₩26,993 | ₩26,607 | ₩26,727 | -0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩26,981 | ₩27,081 | ₩26,513 | ₩26,807 | -0.64% | 4.3만 |
|---|
| 2025.12.19 | ₩26,887 | ₩27,221 | ₩26,874 | ₩27,048 | +0.60% | 2만 |
|---|
| 2025.12.18 | ₩26,967 | ₩27,235 | ₩26,861 | ₩26,967 | 0.00% | 5.1만 |
|---|
| 2025.12.17 | ₩26,887 | ₩27,074 | ₩26,847 | ₩26,914 | +0.10% | 1.7만 |
|---|
| 2025.12.16 | ₩26,874 | ₩27,088 | ₩26,861 | ₩27,021 | +0.55% | 1.9만 |
|---|
| 2025.12.15 | ₩27,208 | ₩27,208 | ₩26,847 | ₩26,874 | -1.23% | 2.7만 |
|---|
| 2025.12.12 | ₩27,301 | ₩27,395 | ₩27,061 | ₩27,061 | -0.88% | 2.3만 |
|---|
| 2025.12.11 | ₩27,114 | ₩27,395 | ₩27,021 | ₩27,371 | +0.95% | 1.5만 |
|---|
| 2025.12.10 | ₩27,061 | ₩27,234 | ₩27,021 | ₩27,185 | +0.46% | 1.5만 |
|---|
| 2025.12.09 | ₩26,994 | ₩27,248 | ₩26,994 | ₩27,061 | +0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩26,994 | ₩27,144 | ₩26,847 | ₩26,994 | 0.00% | 2.1만 |
|---|
| 2025.12.05 | ₩27,034 | ₩27,228 | ₩26,861 | ₩27,021 | -0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩27,221 | ₩27,301 | ₩27,007 | ₩27,088 | -0.49% | 9.8천 |
|---|
| 2025.12.03 | ₩27,061 | ₩27,247 | ₩26,994 | ₩27,114 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩27,048 | ₩27,241 | ₩26,981 | ₩26,994 | -0.20% | 2만 |
|---|
| 2025.12.01 | ₩27,281 | ₩27,281 | ₩27,048 | ₩27,074 | -0.76% | 6.5천 |
|---|
| 2025.11.28 | ₩26,981 | ₩27,328 | ₩26,959 | ₩27,328 | +1.29% | 1.3만 |
|---|
| 2025.11.26 | ₩26,861 | ₩27,004 | ₩26,727 | ₩26,914 | +0.20% | 8.7천 |
|---|
| 2025.11.25 | ₩26,981 | ₩27,061 | ₩26,847 | ₩26,847 | -0.50% | 3.1만 |
|---|
| 2025.11.24 | ₩27,007 | ₩27,128 | ₩26,981 | ₩26,981 | -0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩27,048 | ₩27,315 | ₩26,804 | ₩26,914 | -0.49% | 2.8만 |
|---|
| 2025.11.20 | ₩27,435 | ₩27,502 | ₩26,981 | ₩27,048 | -1.41% | 2.8만 |
|---|
| 2025.11.19 | ₩27,528 | ₩27,715 | ₩27,381 | ₩27,381 | -0.53% | 1.9만 |
|---|
| 2025.11.18 | ₩27,488 | ₩27,775 | ₩27,488 | ₩27,528 | +0.15% | 1.1만 |
|---|
| 2025.11.17 | ₩28,009 | ₩28,009 | ₩27,448 | ₩27,595 | -1.48% | 2.2만 |
|---|
| 2025.11.14 | ₩28,356 | ₩28,556 | ₩27,836 | ₩27,902 | -1.60% | 2만 |
|---|
| 2025.11.13 | ₩28,851 | ₩28,851 | ₩28,530 | ₩28,530 | -1.11% | 1.6만 |
|---|
| 2025.11.12 | ₩29,265 | ₩29,265 | ₩28,851 | ₩28,877 | -1.32% | 2.4만 |
|---|
| 2025.11.11 | ₩29,265 | ₩29,438 | ₩29,211 | ₩29,278 | +0.05% | 4.2천 |
|---|
| 2025.11.10 | ₩29,291 | ₩29,585 | ₩29,225 | ₩29,332 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩29,398 | ₩29,623 | ₩29,291 | ₩29,291 | -0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩29,452 | ₩29,485 | ₩29,238 | ₩29,398 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩29,398 | ₩29,657 | ₩29,385 | ₩29,452 | +0.18% | 1.7만 |
|---|
| 2025.11.04 | ₩29,519 | ₩29,652 | ₩29,398 | ₩29,398 | -0.41% | 1.2만 |
|---|
| 2025.11.03 | ₩29,559 | ₩29,759 | ₩29,465 | ₩29,519 | -0.14% | 8천 |
|---|
| 2025.10.31 | ₩29,746 | ₩29,794 | ₩29,452 | ₩29,572 | -0.58% | 1.5만 |
|---|
| 2025.10.30 | ₩29,787 | ₩29,973 | ₩29,746 | ₩29,746 | -0.14% | 6천 |
|---|
| 2025.10.29 | ₩29,679 | ₩30,039 | ₩29,679 | ₩29,852 | +0.59% | 5.7천 |
|---|
| 2025.10.28 | ₩29,612 | ₩29,779 | ₩29,559 | ₩29,719 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩29,599 | ₩29,866 | ₩29,547 | ₩29,665 | +0.23% | 5.7천 |
|---|
| 2025.10.24 | ₩29,679 | ₩29,852 | ₩29,412 | ₩29,665 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,852 | ₩29,852 | ₩29,679 | ₩29,679 | -0.58% | 1.2만 |
|---|
| 2025.10.22 | ₩29,799 | ₩29,919 | ₩29,545 | ₩29,786 | -0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩29,799 | ₩30,039 | ₩29,786 | ₩29,893 | +0.31% | 1.8만 |
|---|
| 2025.10.20 | ₩29,652 | ₩29,906 | ₩29,504 | ₩29,772 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩28,984 | ₩29,772 | ₩28,923 | ₩29,385 | +1.38% | 14만 |
|---|
| 2025.10.16 | ₩29,198 | ₩29,358 | ₩28,851 | ₩28,851 | -1.19% | 1.2만 |
|---|
| 2025.10.15 | ₩28,958 | ₩29,263 | ₩28,958 | ₩29,118 | +0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩29,278 | ₩29,345 | ₩28,877 | ₩28,891 | -1.32% | 2.3만 |
|---|
| 2025.10.13 | ₩29,492 | ₩29,826 | ₩29,345 | ₩29,345 | -0.50% | 3만 |
|---|
| 2025.10.10 | ₩29,879 | ₩29,879 | ₩29,398 | ₩29,519 | -1.21% | 2만 |
|---|