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 | ₩24,787 | ₩24,927 | ₩24,633 | ₩24,914 | +0.51% | 9.3천 |
| 2026.10.08 | ₩24,378 | ₩24,640 | ₩24,354 | ₩24,619 | +0.99% | 2.8만 |
| 2026.10.07 | ₩24,619 | ₩24,927 | ₩24,257 | ₩24,458 | -0.65% | 4.5만 |
| 2026.10.06 | ₩24,458 | ₩24,766 | ₩24,311 | ₩24,619 | +0.66% | 2.3만 |
| 2026.10.05 | ₩24,807 | ₩24,807 | ₩24,445 | ₩24,552 | -1.03% | 2.8만 |
| 2026.10.02 | ₩25,222 | ₩25,222 | ₩24,740 | ₩24,860 | -1.44% | 2.9만 |
| 2026.10.01 | ₩24,901 | ₩25,196 | ₩24,425 | ₩25,155 | +1.02% | 5만 |
| 2026.09.30 | ₩24,619 | ₩25,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,035 |
| +1.69% |
| 31.3만 |
| 2026.09.29 | ₩24,190 | ₩24,579 | ₩24,190 | ₩24,552 | +1.50% | 2만 |
|---|
| 2026.09.28 | ₩24,243 | ₩24,445 | ₩24,243 | ₩24,431 | +0.77% | 2만 |
|---|
| 2026.09.25 | ₩24,203 | ₩24,404 | ₩23,452 | ₩24,297 | +0.39% | 1.7만 |
|---|
| 2026.09.24 | ₩24,297 | ₩24,404 | ₩24,083 | ₩24,257 | -0.17% | 5.2만 |
|---|
| 2026.09.23 | ₩24,190 | ₩24,324 | ₩24,002 | ₩24,284 | +0.39% | 4만 |
|---|
| 2026.09.22 | ₩24,378 | ₩24,378 | ₩24,163 | ₩24,270 | -0.44% | 1.4만 |
|---|
| 2026.09.21 | ₩24,136 | ₩24,391 | ₩24,027 | ₩24,378 | +1.00% | 3.7만 |
|---|
| 2026.09.18 | ₩23,828 | ₩24,163 | ₩23,828 | ₩24,096 | +1.13% | 3.3만 |
|---|
| 2026.09.17 | ₩23,895 | ₩24,069 | ₩23,721 | ₩23,989 | +0.39% | 2.1만 |
|---|
| 2026.09.16 | ₩23,627 | ₩24,020 | ₩23,512 | ₩23,828 | +0.85% | 2.4만 |
|---|
| 2026.09.15 | ₩23,734 | ₩23,788 | ₩23,466 | ₩23,772 | +0.16% | 3.7만 |
|---|
| 2026.09.14 | ₩23,694 | ₩23,841 | ₩23,653 | ₩23,707 | +0.06% | 2.7만 |
|---|
| 2026.09.11 | ₩23,640 | ₩23,801 | ₩23,600 | ₩23,734 | +0.40% | 2만 |
|---|
| 2026.09.10 | ₩23,493 | ₩23,600 | ₩23,386 | ₩23,515 | +0.09% | 4만 |
|---|
| 2026.09.09 | ₩23,761 | ₩23,761 | ₩23,479 | ₩23,586 | -0.73% | 2.4만 |
|---|
| 2026.09.08 | ₩23,841 | ₩23,908 | ₩23,761 | ₩23,761 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩23,881 | ₩23,975 | ₩23,875 | ₩23,895 | +0.06% | 1만 |
|---|
| 2026.09.03 | ₩23,855 | ₩23,908 | ₩23,767 | ₩23,828 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩23,560 | ₩23,942 | ₩23,560 | ₩23,868 | +1.31% | 4.8만 |
|---|
| 2026.09.01 | ₩23,627 | ₩23,774 | ₩23,493 | ₩23,707 | +0.34% | 2.6만 |
|---|
| 2026.08.31 | ₩24,056 | ₩24,056 | ₩23,613 | ₩23,721 | -1.39% | 1.9만 |
|---|
| 2026.08.28 | ₩23,948 | ₩24,002 | ₩23,828 | ₩23,935 | -0.06% | 3.5만 |
|---|
| 2026.08.27 | ₩23,868 | ₩23,989 | ₩23,868 | ₩23,948 | +0.34% | 1.8만 |
|---|
| 2026.08.26 | ₩24,109 | ₩24,109 | ₩23,828 | ₩23,908 | -0.83% | 1.5만 |
|---|
| 2026.08.25 | ₩24,056 | ₩24,176 | ₩23,868 | ₩24,002 | -0.22% | 5.8만 |
|---|
| 2026.08.24 | ₩23,801 | ₩24,069 | ₩23,801 | ₩24,069 | +1.13% | 1.8만 |
|---|
| 2026.08.21 | ₩23,935 | ₩23,962 | ₩23,788 | ₩23,895 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩24,083 | ₩24,109 | ₩23,935 | ₩23,975 | -0.45% | 1.5만 |
|---|
| 2026.08.19 | ₩24,042 | ₩24,136 | ₩24,008 | ₩24,083 | +0.17% | 5.7만 |
|---|
| 2026.08.18 | ₩24,042 | ₩24,109 | ₩23,935 | ₩24,023 | -0.08% | 2.9만 |
|---|
| 2026.08.17 | ₩24,096 | ₩24,150 | ₩23,945 | ₩24,042 | -0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩24,190 | ₩24,203 | ₩24,143 | ₩24,150 | -0.17% | 2.9만 |
|---|
| 2026.08.13 | ₩24,498 | ₩24,619 | ₩24,498 | ₩24,579 | +0.33% | 4.7천 |
|---|
| 2026.08.12 | ₩24,512 | ₩24,565 | ₩24,424 | ₩24,525 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩24,337 | ₩24,525 | ₩24,271 | ₩24,485 | +0.61% | 2.4만 |
|---|
| 2026.08.10 | ₩24,311 | ₩24,458 | ₩24,257 | ₩24,391 | +0.33% | 1.9만 |
|---|
| 2026.08.07 | ₩24,190 | ₩24,404 | ₩24,190 | ₩24,351 | +0.67% | 2.2만 |
|---|
| 2026.08.06 | ₩24,311 | ₩24,337 | ₩24,190 | ₩24,190 | -0.50% | 3.5만 |
|---|
| 2026.08.05 | ₩24,284 | ₩24,344 | ₩24,257 | ₩24,315 | +0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩24,404 | ₩24,458 | ₩24,322 | ₩24,337 | -0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,163 | ₩24,351 | ₩24,163 | ₩24,337 | +0.72% | 1.4만 |
|---|
| 2026.07.31 | ₩24,136 | ₩24,257 | ₩24,136 | ₩24,163 | +0.11% | 1.3만 |
|---|
| 2026.07.30 | ₩24,136 | ₩24,223 | ₩24,136 | ₩24,203 | +0.28% | 9.7천 |
|---|
| 2026.07.29 | ₩24,083 | ₩24,270 | ₩24,056 | ₩24,203 | +0.50% | 1.9만 |
|---|
| 2026.07.28 | ₩24,069 | ₩24,324 | ₩24,069 | ₩24,230 | +0.67% | 4.9만 |
|---|
| 2026.07.27 | ₩24,217 | ₩24,230 | ₩23,975 | ₩24,123 | -0.39% | 4.1만 |
|---|
| 2026.07.24 | ₩24,150 | ₩24,176 | ₩24,056 | ₩24,150 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩24,324 | ₩24,324 | ₩24,083 | ₩24,150 | -0.72% | 2.3만 |
|---|
| 2026.07.22 | ₩24,337 | ₩24,404 | ₩24,284 | ₩24,378 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩24,337 | ₩24,458 | ₩24,337 | ₩24,418 | +0.33% | 1.4만 |
|---|
| 2026.07.20 | ₩24,458 | ₩24,458 | ₩24,277 | ₩24,431 | -0.11% | 1.3만 |
|---|
| 2026.07.17 | ₩24,217 | ₩24,458 | ₩24,217 | ₩24,404 | +0.78% | 1.3만 |
|---|
| 2026.07.16 | ₩24,435 | ₩24,435 | ₩24,123 | ₩24,337 | -0.40% | 2.5만 |
|---|
| 2026.07.15 | ₩24,230 | ₩24,404 | ₩24,183 | ₩24,404 | +0.72% | 8.2천 |
|---|
| 2026.07.14 | ₩24,096 | ₩24,284 | ₩24,096 | ₩24,230 | +0.56% | 1.6만 |
|---|
| 2026.07.13 | ₩24,203 | ₩24,242 | ₩24,056 | ₩24,163 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩24,270 | ₩24,324 | ₩24,217 | ₩24,257 | -0.06% | 8.5천 |
|---|
| 2026.07.09 | ₩24,203 | ₩24,306 | ₩24,190 | ₩24,217 | +0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩24,311 | ₩24,337 | ₩24,136 | ₩24,257 | -0.22% | 2.2만 |
|---|
| 2026.07.07 | ₩24,404 | ₩24,505 | ₩24,311 | ₩24,418 | +0.05% | 1.3만 |
|---|
| 2026.07.06 | ₩24,324 | ₩24,552 | ₩24,324 | ₩24,525 | +0.83% | 1.9만 |
|---|
| 2026.07.02 | ₩24,284 | ₩24,471 | ₩24,217 | ₩24,378 | +0.39% | 4.2만 |
|---|
| 2026.07.01 | ₩24,029 | ₩24,364 | ₩24,003 | ₩24,284 | +1.06% | 4.6만 |
|---|
| 2026.06.30 | ₩23,841 | ₩24,150 | ₩23,801 | ₩24,016 | +0.73% | 26.8만 |
|---|
| 2026.06.29 | ₩24,378 | ₩24,378 | ₩23,653 | ₩23,935 | -1.82% | 17만 |
|---|
| 2026.06.26 | ₩24,284 | ₩24,512 | ₩24,270 | ₩24,364 | +0.33% | 1.8만 |
|---|
| 2026.06.25 | ₩24,606 | ₩24,733 | ₩24,163 | ₩24,364 | -0.98% | 5.4만 |
|---|
| 2026.06.24 | ₩24,874 | ₩24,874 | ₩24,579 | ₩24,686 | -0.75% | 2.3만 |
|---|
| 2026.06.23 | ₩24,713 | ₩24,833 | ₩24,619 | ₩24,833 | +0.49% | 2.9만 |
|---|
| 2026.06.22 | ₩25,035 | ₩25,115 | ₩24,780 | ₩24,780 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩25,142 | ₩25,196 | ₩25,075 | ₩25,075 | -0.27% | 5.9천 |
|---|
| 2026.06.17 | ₩24,968 | ₩25,142 | ₩24,968 | ₩25,128 | +0.64% | 9.7천 |
|---|
| 2026.06.16 | ₩25,088 | ₩25,102 | ₩24,860 | ₩25,035 | -0.21% | 1.6만 |
|---|
| 2026.06.15 | ₩25,289 | ₩25,289 | ₩25,061 | ₩25,062 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩25,249 | ₩25,397 | ₩25,061 | ₩25,061 | -0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩25,289 | ₩25,477 | ₩25,035 | ₩25,249 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩25,303 | ₩25,545 | ₩25,222 | ₩25,327 | +0.09% | 6.3천 |
|---|
| 2026.06.09 | ₩25,571 | ₩25,717 | ₩25,437 | ₩25,477 | -0.37% | 6.2천 |
|---|
| 2026.06.08 | ₩25,946 | ₩25,987 | ₩25,571 | ₩25,571 | -1.45% | 7.1천 |
|---|
| 2026.06.05 | ₩26,013 | ₩26,027 | ₩25,812 | ₩25,853 | -0.62% | 8.7천 |
|---|
| 2026.06.04 | ₩26,094 | ₩26,295 | ₩26,027 | ₩26,121 | +0.10% | 6.7천 |
|---|
| 2026.06.03 | ₩26,107 | ₩26,322 | ₩26,054 | ₩26,141 | +0.13% | 6.2천 |
|---|
| 2026.06.02 | ₩26,422 | ₩26,436 | ₩26,194 | ₩26,268 | -0.58% | 1.8만 |
|---|
| 2026.06.01 | ₩26,161 | ₩26,550 | ₩26,148 | ₩26,550 | +1.49% | 2.2만 |
|---|
| 2026.05.29 | ₩26,349 | ₩26,416 | ₩26,161 | ₩26,161 | -0.71% | 1.7만 |
|---|
| 2026.05.28 | ₩26,148 | ₩26,416 | ₩26,148 | ₩26,349 | +0.77% | 1.6만 |
|---|
| 2026.05.27 | ₩25,906 | ₩26,121 | ₩25,906 | ₩26,121 | +0.83% | 1.1만 |
|---|
| 2026.05.26 | ₩25,893 | ₩26,013 | ₩25,893 | ₩25,960 | +0.26% | 7천 |
|---|
| 2026.05.22 | ₩25,879 | ₩26,121 | ₩25,878 | ₩25,946 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩26,121 | ₩26,121 | ₩25,866 | ₩26,007 | -0.44% | 7.2천 |
|---|
| 2026.05.20 | ₩26,013 | ₩26,054 | ₩25,973 | ₩26,007 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩25,879 | ₩26,013 | ₩25,812 | ₩25,946 | +0.26% | 1.6만 |
|---|
| 2026.05.18 | ₩25,879 | ₩26,067 | ₩25,879 | ₩25,893 | +0.05% | 1.8만 |
|---|
| 2026.05.15 | ₩25,853 | ₩25,980 | ₩25,812 | ₩25,980 | +0.49% | 9천 |
|---|
| 2026.05.14 | ₩25,826 | ₩26,087 | ₩25,826 | ₩26,087 | +1.01% | 4.2천 |
|---|
| 2026.05.13 | ₩25,933 | ₩25,993 | ₩25,638 | ₩25,926 | -0.03% | 3.1만 |
|---|
| 2026.05.12 | ₩25,799 | ₩25,960 | ₩25,678 | ₩25,866 | +0.26% | 8.9천 |
|---|
| 2026.05.11 | ₩25,826 | ₩25,946 | ₩25,826 | ₩25,839 | +0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩25,772 | ₩25,973 | ₩25,745 | ₩25,946 | +0.68% | 6.2천 |
|---|
| 2026.05.07 | ₩25,879 | ₩26,148 | ₩25,879 | ₩26,121 | +0.93% | 1.2만 |
|---|
| 2026.05.06 | ₩25,799 | ₩26,027 | ₩25,799 | ₩26,027 | +0.88% | 1.6만 |
|---|
| 2026.05.05 | ₩25,718 | ₩25,946 | ₩25,718 | ₩25,893 | +0.68% | 4.9천 |
|---|
| 2026.05.04 | ₩25,718 | ₩25,853 | ₩25,718 | ₩25,812 | +0.36% | 1.7만 |
|---|
| 2026.05.01 | ₩25,920 | ₩25,926 | ₩25,732 | ₩25,732 | -0.72% | 5.8천 |
|---|
| 2026.04.30 | ₩25,732 | ₩25,866 | ₩25,732 | ₩25,772 | +0.16% | 9.7천 |
|---|
| 2026.04.29 | ₩25,745 | ₩25,864 | ₩25,740 | ₩25,745 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩25,812 | ₩25,866 | ₩25,718 | ₩25,806 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩25,946 | ₩25,946 | ₩25,732 | ₩25,843 | -0.40% | 9.6천 |
|---|
| 2026.04.24 | ₩25,705 | ₩25,866 | ₩25,705 | ₩25,839 | +0.52% | 1.2만 |
|---|
| 2026.04.23 | ₩25,786 | ₩25,946 | ₩25,638 | ₩25,732 | -0.21% | 3.3만 |
|---|
| 2026.04.22 | ₩25,625 | ₩25,799 | ₩25,611 | ₩25,799 | +0.68% | 1.1만 |
|---|
| 2026.04.21 | ₩25,812 | ₩25,812 | ₩25,625 | ₩25,692 | -0.47% | 1.4만 |
|---|
| 2026.04.20 | ₩25,812 | ₩25,812 | ₩25,705 | ₩25,786 | -0.10% | 9.3천 |
|---|
| 2026.04.17 | ₩26,013 | ₩26,228 | ₩25,772 | ₩25,812 | -0.77% | 3.9만 |
|---|
| 2026.04.16 | ₩25,973 | ₩26,040 | ₩25,886 | ₩26,013 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩25,987 | ₩26,121 | ₩25,920 | ₩26,040 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩25,859 | ₩26,013 | ₩25,784 | ₩25,987 | +0.49% | 2.4만 |
|---|
| 2026.04.13 | ₩25,544 | ₩25,866 | ₩25,544 | ₩25,866 | +1.26% | 1.4만 |
|---|
| 2026.04.10 | ₩25,356 | ₩25,839 | ₩25,356 | ₩25,705 | +1.37% | 2.9만 |
|---|
| 2026.04.09 | ₩25,343 | ₩25,504 | ₩25,155 | ₩25,464 | +0.48% | 1.5만 |
|---|
| 2026.04.08 | ₩25,383 | ₩25,517 | ₩25,343 | ₩25,437 | +0.21% | 0 |
|---|
| 2026.04.07 | ₩25,236 | ₩25,269 | ₩25,075 | ₩25,249 | +0.05% | 2.9만 |
|---|
| 2026.04.06 | ₩25,249 | ₩25,303 | ₩25,175 | ₩25,289 | +0.16% | 1.7만 |
|---|
| 2026.04.02 | ₩25,021 | ₩25,370 | ₩25,021 | ₩25,370 | +1.39% | 1만 |
|---|
| 2026.04.01 | ₩24,901 | ₩25,343 | ₩24,901 | ₩25,169 | +1.08% | 1.4만 |
|---|
| 2026.03.31 | ₩25,182 | ₩25,249 | ₩24,753 | ₩24,941 | -0.96% | 6.4만 |
|---|
| 2026.03.30 | ₩25,155 | ₩25,343 | ₩24,954 | ₩25,169 | +0.05% | 9.3천 |
|---|
| 2026.03.27 | ₩25,196 | ₩25,209 | ₩24,825 | ₩25,155 | -0.16% | 1.5만 |
|---|
| 2026.03.26 | ₩25,356 | ₩25,584 | ₩25,182 | ₩25,236 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩25,517 | ₩25,584 | ₩25,410 | ₩25,584 | +0.26% | 1.4만 |
|---|
| 2026.03.24 | ₩24,939 | ₩25,598 | ₩24,939 | ₩25,477 | +2.16% | 1.7만 |
|---|
| 2026.03.23 | ₩25,142 | ₩25,356 | ₩25,048 | ₩25,222 | +0.32% | 2.2만 |
|---|
| 2026.03.20 | ₩25,222 | ₩25,464 | ₩24,807 | ₩25,102 | -0.48% | 2.9만 |
|---|
| 2026.03.19 | ₩25,513 | ₩25,576 | ₩25,289 | ₩25,383 | -0.51% | 2.1만 |
|---|
| 2026.03.18 | ₩25,638 | ₩25,678 | ₩25,477 | ₩25,504 | -0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩25,812 | ₩25,839 | ₩25,625 | ₩25,705 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩25,869 | ₩25,946 | ₩25,759 | ₩25,759 | -0.43% | 1.5만 |
|---|
| 2026.03.13 | ₩25,906 | ₩25,933 | ₩25,745 | ₩25,759 | -0.57% | 1.7만 |
|---|
| 2026.03.12 | ₩25,933 | ₩26,000 | ₩25,879 | ₩25,946 | +0.05% | 1.9만 |
|---|
| 2026.03.11 | ₩25,984 | ₩26,000 | ₩25,786 | ₩25,987 | +0.01% | 3만 |
|---|
| 2026.03.10 | ₩25,946 | ₩26,000 | ₩25,772 | ₩25,879 | -0.26% | 1 |
|---|
| 2026.03.09 | ₩25,826 | ₩26,013 | ₩25,745 | ₩25,839 | +0.05% | 1 |
|---|
| 2026.03.06 | ₩25,920 | ₩26,013 | ₩25,571 | ₩25,812 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩26,054 | ₩26,133 | ₩25,879 | ₩25,920 | -0.51% | 1 |
|---|
| 2026.03.04 | ₩26,040 | ₩26,215 | ₩25,946 | ₩25,946 | -0.36% | 1 |
|---|
| 2026.03.03 | ₩26,054 | ₩26,188 | ₩26,013 | ₩26,094 | +0.15% | 1 |
|---|
| 2026.03.02 | ₩25,772 | ₩26,268 | ₩25,772 | ₩26,215 | +1.72% | 1 |
|---|
| 2026.02.27 | ₩25,826 | ₩26,134 | ₩25,772 | ₩26,134 | +1.19% | 1 |
|---|
| 2026.02.26 | ₩26,081 | ₩26,081 | ₩25,705 | ₩25,879 | -0.77% | 7.8만 |
|---|
| 2026.02.25 | ₩26,148 | ₩26,277 | ₩25,960 | ₩26,081 | -0.26% | 1 |
|---|
| 2026.02.24 | ₩26,282 | ₩26,376 | ₩26,201 | ₩26,322 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩26,483 | ₩26,483 | ₩26,255 | ₩26,349 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩26,550 | ₩26,630 | ₩26,469 | ₩26,496 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩26,697 | ₩26,697 | ₩26,563 | ₩26,577 | -0.45% | 2.3만 |
|---|
| 2026.02.18 | ₩26,550 | ₩26,751 | ₩26,550 | ₩26,644 | +0.35% | 2.1만 |
|---|
| 2026.02.17 | ₩26,443 | ₩26,657 | ₩26,443 | ₩26,617 | +0.66% | 9.1천 |
|---|
| 2026.02.13 | ₩26,536 | ₩26,657 | ₩26,445 | ₩26,550 | +0.05% | 9.8천 |
|---|
| 2026.02.12 | ₩26,912 | ₩26,958 | ₩26,818 | ₩26,845 | -0.25% | 1.6만 |
|---|
| 2026.02.11 | ₩27,073 | ₩27,086 | ₩26,845 | ₩26,939 | -0.50% | 1.7만 |
|---|
| 2026.02.10 | ₩26,898 | ₩27,059 | ₩26,872 | ₩27,006 | +0.40% | 1.8만 |
|---|
| 2026.02.09 | ₩26,805 | ₩26,898 | ₩26,778 | ₩26,858 | +0.20% | 1.2만 |
|---|
| 2026.02.06 | ₩26,603 | ₩26,818 | ₩26,603 | ₩26,778 | +0.66% | 1.6만 |
|---|
| 2026.02.05 | ₩26,483 | ₩26,671 | ₩26,443 | ₩26,563 | +0.30% | 1.7만 |
|---|
| 2026.02.04 | ₩26,577 | ₩26,630 | ₩26,483 | ₩26,536 | -0.15% | 1.9만 |
|---|
| 2026.02.03 | ₩26,684 | ₩26,979 | ₩26,443 | ₩26,550 | -0.50% | 3.3만 |
|---|
| 2026.02.02 | ₩26,818 | ₩27,031 | ₩26,684 | ₩26,684 | -0.50% | 1.7만 |
|---|
| 2026.01.30 | ₩27,019 | ₩27,019 | ₩26,751 | ₩26,764 | -0.94% | 5만 |
|---|
| 2026.01.29 | ₩26,751 | ₩27,073 | ₩26,617 | ₩26,952 | +0.75% | 4.2만 |
|---|
| 2026.01.28 | ₩26,818 | ₩26,952 | ₩26,721 | ₩26,818 | 0.00% | 7.4천 |
|---|
| 2026.01.27 | ₩26,764 | ₩26,925 | ₩26,707 | ₩26,885 | +0.45% | 2.1만 |
|---|
| 2026.01.26 | ₩26,617 | ₩26,751 | ₩26,617 | ₩26,684 | +0.25% | 1.7만 |
|---|
| 2026.01.23 | ₩26,644 | ₩26,939 | ₩26,523 | ₩26,590 | -0.20% | 4.8만 |
|---|
| 2026.01.22 | ₩26,644 | ₩26,724 | ₩26,550 | ₩26,697 | +0.20% | 2.5만 |
|---|
| 2026.01.21 | ₩26,496 | ₩26,657 | ₩26,362 | ₩26,603 | +0.40% | 3.5만 |
|---|
| 2026.01.20 | ₩26,617 | ₩26,711 | ₩26,349 | ₩26,496 | -0.45% | 3.5만 |
|---|
| 2026.01.16 | ₩26,952 | ₩26,992 | ₩26,738 | ₩26,818 | -0.50% | 2.7만 |
|---|
| 2026.01.15 | ₩26,912 | ₩27,126 | ₩26,764 | ₩26,952 | +0.15% | 3.4만 |
|---|
| 2026.01.14 | ₩26,778 | ₩26,818 | ₩26,590 | ₩26,791 | +0.05% | 2.1만 |
|---|
| 2026.01.13 | ₩26,764 | ₩26,979 | ₩26,697 | ₩26,751 | -0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩26,965 | ₩26,965 | ₩26,630 | ₩26,764 | -0.75% | 4.9만 |
|---|
| 2026.01.09 | ₩27,140 | ₩27,273 | ₩26,872 | ₩26,992 | -0.54% | 1.6만 |
|---|
| 2026.01.08 | ₩27,086 | ₩27,381 | ₩27,086 | ₩27,126 | +0.15% | 3.5만 |
|---|
| 2026.01.07 | ₩26,858 | ₩27,207 | ₩26,751 | ₩27,207 | +1.30% | 2.8만 |
|---|
| 2026.01.06 | ₩26,724 | ₩26,979 | ₩26,684 | ₩26,845 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩26,764 | ₩26,965 | ₩26,724 | ₩26,791 | +0.10% | 1.6만 |
|---|
| 2026.01.02 | ₩26,684 | ₩26,805 | ₩26,550 | ₩26,751 | +0.25% | 1.4만 |
|---|
| 2025.12.31 | ₩26,550 | ₩26,721 | ₩26,241 | ₩26,523 | -0.10% | 6만 |
|---|
| 2025.12.30 | ₩26,590 | ₩26,791 | ₩26,510 | ₩26,550 | -0.15% | 2.1만 |
|---|
| 2025.12.29 | ₩26,617 | ₩26,898 | ₩26,569 | ₩26,644 | +0.10% | 6.6만 |
|---|
| 2025.12.26 | ₩26,818 | ₩26,912 | ₩26,657 | ₩26,711 | -0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩26,818 | ₩27,140 | ₩26,738 | ₩26,738 | -0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩26,939 | ₩27,098 | ₩26,711 | ₩26,831 | -0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩27,086 | ₩27,187 | ₩26,617 | ₩26,912 | -0.64% | 4.3만 |
|---|
| 2025.12.19 | ₩26,992 | ₩27,328 | ₩26,979 | ₩27,153 | +0.60% | 2만 |
|---|
| 2025.12.18 | ₩27,073 | ₩27,341 | ₩26,965 | ₩27,073 | 0.00% | 5.1만 |
|---|
| 2025.12.17 | ₩26,992 | ₩27,180 | ₩26,952 | ₩27,019 | +0.10% | 1.7만 |
|---|
| 2025.12.16 | ₩26,979 | ₩27,193 | ₩26,965 | ₩27,126 | +0.55% | 1.9만 |
|---|
| 2025.12.15 | ₩27,314 | ₩27,314 | ₩26,952 | ₩26,979 | -1.23% | 2.7만 |
|---|
| 2025.12.12 | ₩27,408 | ₩27,502 | ₩27,167 | ₩27,167 | -0.88% | 2.3만 |
|---|
| 2025.12.11 | ₩27,220 | ₩27,502 | ₩27,126 | ₩27,478 | +0.95% | 1.5만 |
|---|
| 2025.12.10 | ₩27,167 | ₩27,341 | ₩27,126 | ₩27,291 | +0.46% | 1.5만 |
|---|
| 2025.12.09 | ₩27,100 | ₩27,354 | ₩27,100 | ₩27,167 | +0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩27,100 | ₩27,250 | ₩26,952 | ₩27,100 | 0.00% | 2.1만 |
|---|
| 2025.12.05 | ₩27,140 | ₩27,334 | ₩26,965 | ₩27,126 | -0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩27,328 | ₩27,408 | ₩27,113 | ₩27,193 | -0.49% | 9.8천 |
|---|
| 2025.12.03 | ₩27,167 | ₩27,354 | ₩27,100 | ₩27,220 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩27,153 | ₩27,348 | ₩27,086 | ₩27,100 | -0.20% | 2만 |
|---|
| 2025.12.01 | ₩27,388 | ₩27,388 | ₩27,153 | ₩27,180 | -0.76% | 6.5천 |
|---|
| 2025.11.28 | ₩27,086 | ₩27,435 | ₩27,065 | ₩27,435 | +1.29% | 1.3만 |
|---|
| 2025.11.26 | ₩26,965 | ₩27,109 | ₩26,832 | ₩27,019 | +0.20% | 8.7천 |
|---|
| 2025.11.25 | ₩27,086 | ₩27,167 | ₩26,952 | ₩26,952 | -0.50% | 3.1만 |
|---|
| 2025.11.24 | ₩27,113 | ₩27,234 | ₩27,086 | ₩27,086 | -0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩27,153 | ₩27,421 | ₩26,909 | ₩27,019 | -0.49% | 2.8만 |
|---|
| 2025.11.20 | ₩27,542 | ₩27,609 | ₩27,086 | ₩27,153 | -1.41% | 2.8만 |
|---|
| 2025.11.19 | ₩27,636 | ₩27,824 | ₩27,488 | ₩27,488 | -0.53% | 1.9만 |
|---|
| 2025.11.18 | ₩27,596 | ₩27,884 | ₩27,596 | ₩27,636 | +0.15% | 1.1만 |
|---|
| 2025.11.17 | ₩28,119 | ₩28,119 | ₩27,555 | ₩27,703 | -1.48% | 2.2만 |
|---|
| 2025.11.14 | ₩28,467 | ₩28,668 | ₩27,944 | ₩28,011 | -1.60% | 2만 |
|---|
| 2025.11.13 | ₩28,963 | ₩28,963 | ₩28,642 | ₩28,642 | -1.11% | 1.6만 |
|---|
| 2025.11.12 | ₩29,379 | ₩29,379 | ₩28,963 | ₩28,990 | -1.32% | 2.4만 |
|---|
| 2025.11.11 | ₩29,379 | ₩29,553 | ₩29,325 | ₩29,393 | +0.05% | 4.2천 |
|---|
| 2025.11.10 | ₩29,406 | ₩29,701 | ₩29,339 | ₩29,446 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩29,513 | ₩29,739 | ₩29,406 | ₩29,406 | -0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩29,567 | ₩29,600 | ₩29,352 | ₩29,513 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩29,513 | ₩29,773 | ₩29,500 | ₩29,567 | +0.18% | 1.7만 |
|---|
| 2025.11.04 | ₩29,634 | ₩29,768 | ₩29,513 | ₩29,513 | -0.41% | 1.2만 |
|---|
| 2025.11.03 | ₩29,674 | ₩29,875 | ₩29,580 | ₩29,634 | -0.14% | 8천 |
|---|
| 2025.10.31 | ₩29,862 | ₩29,911 | ₩29,567 | ₩29,688 | -0.58% | 1.5만 |
|---|
| 2025.10.30 | ₩29,904 | ₩30,090 | ₩29,862 | ₩29,862 | -0.14% | 6천 |
|---|
| 2025.10.29 | ₩29,795 | ₩30,157 | ₩29,795 | ₩29,969 | +0.59% | 5.7천 |
|---|
| 2025.10.28 | ₩29,728 | ₩29,895 | ₩29,674 | ₩29,835 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩29,714 | ₩29,983 | ₩29,662 | ₩29,781 | +0.23% | 5.7천 |
|---|
| 2025.10.24 | ₩29,795 | ₩29,969 | ₩29,527 | ₩29,781 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,969 | ₩29,969 | ₩29,795 | ₩29,795 | -0.58% | 1.2만 |
|---|
| 2025.10.22 | ₩29,915 | ₩30,036 | ₩29,661 | ₩29,902 | -0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩29,915 | ₩30,157 | ₩29,902 | ₩30,009 | +0.31% | 1.8만 |
|---|
| 2025.10.20 | ₩29,768 | ₩30,023 | ₩29,619 | ₩29,889 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩29,098 | ₩29,889 | ₩29,036 | ₩29,500 | +1.38% | 14만 |
|---|
| 2025.10.16 | ₩29,312 | ₩29,473 | ₩28,963 | ₩28,963 | -1.19% | 1.2만 |
|---|
| 2025.10.15 | ₩29,071 | ₩29,377 | ₩29,071 | ₩29,232 | +0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩29,393 | ₩29,460 | ₩28,990 | ₩29,004 | -1.32% | 2.3만 |
|---|
| 2025.10.13 | ₩29,607 | ₩29,942 | ₩29,460 | ₩29,460 | -0.50% | 3만 |
|---|
| 2025.10.10 | ₩29,996 | ₩29,996 | ₩29,513 | ₩29,634 | -1.21% | 2만 |
|---|