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 | ₩24,793 | ₩24,934 | ₩24,639 | ₩24,920 | +0.51% | 9.3천 |
| 2026.10.08 | ₩24,384 | ₩24,646 | ₩24,360 | ₩24,625 | +0.99% | 2.8만 |
| 2026.10.07 | ₩24,625 | ₩24,934 | ₩24,263 | ₩24,464 | -0.65% | 4.5만 |
| 2026.10.06 | ₩24,464 | ₩24,773 | ₩24,317 | ₩24,625 | +0.66% | 2.3만 |
| 2026.10.05 | ₩24,813 | ₩24,813 | ₩24,451 | ₩24,558 | -1.03% | 2.8만 |
| 2026.10.02 | ₩25,229 | ₩25,229 | ₩24,746 | ₩24,867 | -1.44% | 2.9만 |
| 2026.10.01 | ₩24,907 | ₩25,202 | ₩24,432 | ₩25,162 | +1.02% | 5만 |
| 2026.09.30 | ₩24,625 | ₩25,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,041 |
| +1.69% |
| 31.3만 |
| 2026.09.29 | ₩24,196 | ₩24,585 | ₩24,196 | ₩24,558 | +1.50% | 2만 |
|---|
| 2026.09.28 | ₩24,250 | ₩24,451 | ₩24,250 | ₩24,438 | +0.77% | 2만 |
|---|
| 2026.09.25 | ₩24,210 | ₩24,411 | ₩23,458 | ₩24,303 | +0.39% | 1.7만 |
|---|
| 2026.09.24 | ₩24,303 | ₩24,411 | ₩24,089 | ₩24,263 | -0.17% | 5.2만 |
|---|
| 2026.09.23 | ₩24,196 | ₩24,330 | ₩24,008 | ₩24,290 | +0.39% | 4만 |
|---|
| 2026.09.22 | ₩24,384 | ₩24,384 | ₩24,169 | ₩24,277 | -0.44% | 1.4만 |
|---|
| 2026.09.21 | ₩24,143 | ₩24,397 | ₩24,034 | ₩24,384 | +1.00% | 3.7만 |
|---|
| 2026.09.18 | ₩23,834 | ₩24,169 | ₩23,834 | ₩24,102 | +1.13% | 3.3만 |
|---|
| 2026.09.17 | ₩23,901 | ₩24,075 | ₩23,727 | ₩23,995 | +0.39% | 2.1만 |
|---|
| 2026.09.16 | ₩23,633 | ₩24,026 | ₩23,518 | ₩23,834 | +0.85% | 2.4만 |
|---|
| 2026.09.15 | ₩23,740 | ₩23,794 | ₩23,472 | ₩23,778 | +0.16% | 3.7만 |
|---|
| 2026.09.14 | ₩23,700 | ₩23,847 | ₩23,660 | ₩23,713 | +0.06% | 2.7만 |
|---|
| 2026.09.11 | ₩23,646 | ₩23,807 | ₩23,606 | ₩23,740 | +0.40% | 2만 |
|---|
| 2026.09.10 | ₩23,499 | ₩23,606 | ₩23,392 | ₩23,521 | +0.09% | 4만 |
|---|
| 2026.09.09 | ₩23,767 | ₩23,767 | ₩23,485 | ₩23,593 | -0.73% | 2.4만 |
|---|
| 2026.09.08 | ₩23,847 | ₩23,914 | ₩23,767 | ₩23,767 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩23,888 | ₩23,982 | ₩23,881 | ₩23,901 | +0.06% | 1만 |
|---|
| 2026.09.03 | ₩23,861 | ₩23,914 | ₩23,774 | ₩23,834 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩23,566 | ₩23,948 | ₩23,566 | ₩23,874 | +1.31% | 4.8만 |
|---|
| 2026.09.01 | ₩23,633 | ₩23,780 | ₩23,499 | ₩23,713 | +0.34% | 2.6만 |
|---|
| 2026.08.31 | ₩24,062 | ₩24,062 | ₩23,619 | ₩23,727 | -1.39% | 1.9만 |
|---|
| 2026.08.28 | ₩23,955 | ₩24,008 | ₩23,834 | ₩23,941 | -0.06% | 3.5만 |
|---|
| 2026.08.27 | ₩23,874 | ₩23,995 | ₩23,874 | ₩23,955 | +0.34% | 1.8만 |
|---|
| 2026.08.26 | ₩24,116 | ₩24,116 | ₩23,834 | ₩23,914 | -0.83% | 1.5만 |
|---|
| 2026.08.25 | ₩24,062 | ₩24,183 | ₩23,874 | ₩24,008 | -0.22% | 5.8만 |
|---|
| 2026.08.24 | ₩23,807 | ₩24,075 | ₩23,807 | ₩24,075 | +1.13% | 1.8만 |
|---|
| 2026.08.21 | ₩23,941 | ₩23,968 | ₩23,794 | ₩23,901 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩24,089 | ₩24,116 | ₩23,941 | ₩23,982 | -0.45% | 1.5만 |
|---|
| 2026.08.19 | ₩24,049 | ₩24,143 | ₩24,015 | ₩24,089 | +0.17% | 5.7만 |
|---|
| 2026.08.18 | ₩24,049 | ₩24,116 | ₩23,941 | ₩24,029 | -0.08% | 2.9만 |
|---|
| 2026.08.17 | ₩24,102 | ₩24,156 | ₩23,951 | ₩24,049 | -0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩24,196 | ₩24,210 | ₩24,149 | ₩24,156 | -0.17% | 2.9만 |
|---|
| 2026.08.13 | ₩24,505 | ₩24,625 | ₩24,505 | ₩24,585 | +0.33% | 4.7천 |
|---|
| 2026.08.12 | ₩24,518 | ₩24,572 | ₩24,431 | ₩24,531 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩24,344 | ₩24,531 | ₩24,277 | ₩24,491 | +0.61% | 2.4만 |
|---|
| 2026.08.10 | ₩24,317 | ₩24,464 | ₩24,263 | ₩24,397 | +0.33% | 1.9만 |
|---|
| 2026.08.07 | ₩24,196 | ₩24,411 | ₩24,196 | ₩24,357 | +0.67% | 2.2만 |
|---|
| 2026.08.06 | ₩24,317 | ₩24,344 | ₩24,196 | ₩24,196 | -0.50% | 3.5만 |
|---|
| 2026.08.05 | ₩24,290 | ₩24,350 | ₩24,263 | ₩24,322 | +0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩24,411 | ₩24,464 | ₩24,329 | ₩24,344 | -0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,169 | ₩24,357 | ₩24,169 | ₩24,344 | +0.72% | 1.4만 |
|---|
| 2026.07.31 | ₩24,143 | ₩24,263 | ₩24,143 | ₩24,169 | +0.11% | 1.3만 |
|---|
| 2026.07.30 | ₩24,143 | ₩24,230 | ₩24,143 | ₩24,210 | +0.28% | 9.7천 |
|---|
| 2026.07.29 | ₩24,089 | ₩24,276 | ₩24,062 | ₩24,210 | +0.50% | 1.9만 |
|---|
| 2026.07.28 | ₩24,075 | ₩24,330 | ₩24,075 | ₩24,236 | +0.67% | 4.9만 |
|---|
| 2026.07.27 | ₩24,223 | ₩24,236 | ₩23,982 | ₩24,129 | -0.39% | 4.1만 |
|---|
| 2026.07.24 | ₩24,156 | ₩24,183 | ₩24,062 | ₩24,156 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩24,330 | ₩24,330 | ₩24,089 | ₩24,156 | -0.72% | 2.3만 |
|---|
| 2026.07.22 | ₩24,344 | ₩24,411 | ₩24,290 | ₩24,384 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩24,344 | ₩24,464 | ₩24,344 | ₩24,424 | +0.33% | 1.4만 |
|---|
| 2026.07.20 | ₩24,464 | ₩24,464 | ₩24,283 | ₩24,438 | -0.11% | 1.3만 |
|---|
| 2026.07.17 | ₩24,223 | ₩24,464 | ₩24,223 | ₩24,411 | +0.78% | 1.3만 |
|---|
| 2026.07.16 | ₩24,441 | ₩24,441 | ₩24,129 | ₩24,344 | -0.40% | 2.5만 |
|---|
| 2026.07.15 | ₩24,236 | ₩24,411 | ₩24,189 | ₩24,411 | +0.72% | 8.2천 |
|---|
| 2026.07.14 | ₩24,102 | ₩24,290 | ₩24,102 | ₩24,236 | +0.56% | 1.6만 |
|---|
| 2026.07.13 | ₩24,210 | ₩24,248 | ₩24,062 | ₩24,169 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩24,277 | ₩24,330 | ₩24,223 | ₩24,263 | -0.06% | 8.5천 |
|---|
| 2026.07.09 | ₩24,210 | ₩24,312 | ₩24,196 | ₩24,223 | +0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩24,317 | ₩24,344 | ₩24,143 | ₩24,263 | -0.22% | 2.2만 |
|---|
| 2026.07.07 | ₩24,411 | ₩24,511 | ₩24,317 | ₩24,424 | +0.05% | 1.3만 |
|---|
| 2026.07.06 | ₩24,330 | ₩24,558 | ₩24,330 | ₩24,531 | +0.83% | 1.9만 |
|---|
| 2026.07.02 | ₩24,290 | ₩24,478 | ₩24,223 | ₩24,384 | +0.39% | 4.2만 |
|---|
| 2026.07.01 | ₩24,035 | ₩24,371 | ₩24,009 | ₩24,290 | +1.06% | 4.6만 |
|---|
| 2026.06.30 | ₩23,847 | ₩24,156 | ₩23,807 | ₩24,022 | +0.73% | 26.8만 |
|---|
| 2026.06.29 | ₩24,384 | ₩24,384 | ₩23,660 | ₩23,941 | -1.82% | 17만 |
|---|
| 2026.06.26 | ₩24,290 | ₩24,518 | ₩24,277 | ₩24,371 | +0.33% | 1.8만 |
|---|
| 2026.06.25 | ₩24,612 | ₩24,739 | ₩24,169 | ₩24,371 | -0.98% | 5.4만 |
|---|
| 2026.06.24 | ₩24,880 | ₩24,880 | ₩24,585 | ₩24,692 | -0.75% | 2.3만 |
|---|
| 2026.06.23 | ₩24,719 | ₩24,840 | ₩24,625 | ₩24,840 | +0.49% | 2.9만 |
|---|
| 2026.06.22 | ₩25,041 | ₩25,122 | ₩24,786 | ₩24,786 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩25,148 | ₩25,202 | ₩25,081 | ₩25,081 | -0.27% | 5.9천 |
|---|
| 2026.06.17 | ₩24,974 | ₩25,148 | ₩24,974 | ₩25,135 | +0.64% | 9.7천 |
|---|
| 2026.06.16 | ₩25,095 | ₩25,108 | ₩24,867 | ₩25,041 | -0.21% | 1.6만 |
|---|
| 2026.06.15 | ₩25,296 | ₩25,296 | ₩25,068 | ₩25,069 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩25,256 | ₩25,403 | ₩25,068 | ₩25,068 | -0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩25,296 | ₩25,484 | ₩25,041 | ₩25,256 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩25,309 | ₩25,551 | ₩25,229 | ₩25,333 | +0.09% | 6.3천 |
|---|
| 2026.06.09 | ₩25,578 | ₩25,723 | ₩25,444 | ₩25,484 | -0.37% | 6.2천 |
|---|
| 2026.06.08 | ₩25,953 | ₩25,993 | ₩25,578 | ₩25,578 | -1.45% | 7.1천 |
|---|
| 2026.06.05 | ₩26,020 | ₩26,034 | ₩25,819 | ₩25,859 | -0.62% | 8.7천 |
|---|
| 2026.06.04 | ₩26,101 | ₩26,302 | ₩26,034 | ₩26,128 | +0.10% | 6.7천 |
|---|
| 2026.06.03 | ₩26,114 | ₩26,329 | ₩26,060 | ₩26,148 | +0.13% | 6.2천 |
|---|
| 2026.06.02 | ₩26,429 | ₩26,443 | ₩26,201 | ₩26,275 | -0.58% | 1.8만 |
|---|
| 2026.06.01 | ₩26,168 | ₩26,557 | ₩26,154 | ₩26,557 | +1.49% | 2.2만 |
|---|
| 2026.05.29 | ₩26,356 | ₩26,422 | ₩26,168 | ₩26,168 | -0.71% | 1.7만 |
|---|
| 2026.05.28 | ₩26,154 | ₩26,423 | ₩26,154 | ₩26,356 | +0.77% | 1.6만 |
|---|
| 2026.05.27 | ₩25,913 | ₩26,128 | ₩25,913 | ₩26,128 | +0.83% | 1.1만 |
|---|
| 2026.05.26 | ₩25,900 | ₩26,020 | ₩25,900 | ₩25,967 | +0.26% | 7천 |
|---|
| 2026.05.22 | ₩25,886 | ₩26,128 | ₩25,885 | ₩25,953 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩26,128 | ₩26,128 | ₩25,873 | ₩26,014 | -0.44% | 7.2천 |
|---|
| 2026.05.20 | ₩26,020 | ₩26,060 | ₩25,980 | ₩26,014 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩25,886 | ₩26,020 | ₩25,819 | ₩25,953 | +0.26% | 1.6만 |
|---|
| 2026.05.18 | ₩25,886 | ₩26,074 | ₩25,886 | ₩25,900 | +0.05% | 1.8만 |
|---|
| 2026.05.15 | ₩25,859 | ₩25,987 | ₩25,819 | ₩25,987 | +0.49% | 9천 |
|---|
| 2026.05.14 | ₩25,832 | ₩26,094 | ₩25,832 | ₩26,094 | +1.01% | 4.2천 |
|---|
| 2026.05.13 | ₩25,940 | ₩26,000 | ₩25,645 | ₩25,933 | -0.03% | 3.1만 |
|---|
| 2026.05.12 | ₩25,806 | ₩25,967 | ₩25,685 | ₩25,873 | +0.26% | 8.9천 |
|---|
| 2026.05.11 | ₩25,832 | ₩25,953 | ₩25,832 | ₩25,846 | +0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩25,779 | ₩25,980 | ₩25,752 | ₩25,953 | +0.68% | 6.2천 |
|---|
| 2026.05.07 | ₩25,886 | ₩26,154 | ₩25,886 | ₩26,128 | +0.93% | 1.2만 |
|---|
| 2026.05.06 | ₩25,806 | ₩26,034 | ₩25,806 | ₩26,034 | +0.88% | 1.6만 |
|---|
| 2026.05.05 | ₩25,725 | ₩25,953 | ₩25,725 | ₩25,900 | +0.68% | 4.9천 |
|---|
| 2026.05.04 | ₩25,725 | ₩25,859 | ₩25,725 | ₩25,819 | +0.36% | 1.7만 |
|---|
| 2026.05.01 | ₩25,926 | ₩25,933 | ₩25,739 | ₩25,739 | -0.72% | 5.8천 |
|---|
| 2026.04.30 | ₩25,739 | ₩25,873 | ₩25,739 | ₩25,779 | +0.16% | 9.7천 |
|---|
| 2026.04.29 | ₩25,752 | ₩25,871 | ₩25,747 | ₩25,752 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩25,819 | ₩25,873 | ₩25,725 | ₩25,812 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩25,953 | ₩25,953 | ₩25,739 | ₩25,850 | -0.40% | 9.6천 |
|---|
| 2026.04.24 | ₩25,712 | ₩25,873 | ₩25,712 | ₩25,846 | +0.52% | 1.2만 |
|---|
| 2026.04.23 | ₩25,792 | ₩25,953 | ₩25,645 | ₩25,739 | -0.21% | 3.3만 |
|---|
| 2026.04.22 | ₩25,631 | ₩25,806 | ₩25,618 | ₩25,806 | +0.68% | 1.1만 |
|---|
| 2026.04.21 | ₩25,819 | ₩25,819 | ₩25,631 | ₩25,698 | -0.47% | 1.4만 |
|---|
| 2026.04.20 | ₩25,819 | ₩25,819 | ₩25,712 | ₩25,792 | -0.10% | 9.3천 |
|---|
| 2026.04.17 | ₩26,020 | ₩26,235 | ₩25,779 | ₩25,819 | -0.77% | 3.9만 |
|---|
| 2026.04.16 | ₩25,980 | ₩26,047 | ₩25,893 | ₩26,020 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩25,993 | ₩26,127 | ₩25,926 | ₩26,047 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩25,866 | ₩26,020 | ₩25,790 | ₩25,993 | +0.49% | 2.4만 |
|---|
| 2026.04.13 | ₩25,551 | ₩25,873 | ₩25,551 | ₩25,873 | +1.26% | 1.4만 |
|---|
| 2026.04.10 | ₩25,363 | ₩25,846 | ₩25,363 | ₩25,712 | +1.37% | 2.9만 |
|---|
| 2026.04.09 | ₩25,350 | ₩25,511 | ₩25,162 | ₩25,470 | +0.48% | 1.5만 |
|---|
| 2026.04.08 | ₩25,390 | ₩25,524 | ₩25,350 | ₩25,444 | +0.21% | 0 |
|---|
| 2026.04.07 | ₩25,242 | ₩25,276 | ₩25,081 | ₩25,256 | +0.05% | 2.9만 |
|---|
| 2026.04.06 | ₩25,256 | ₩25,309 | ₩25,182 | ₩25,296 | +0.16% | 1.7만 |
|---|
| 2026.04.02 | ₩25,028 | ₩25,376 | ₩25,028 | ₩25,376 | +1.39% | 1만 |
|---|
| 2026.04.01 | ₩24,907 | ₩25,350 | ₩24,907 | ₩25,175 | +1.08% | 1.4만 |
|---|
| 2026.03.31 | ₩25,189 | ₩25,256 | ₩24,759 | ₩24,947 | -0.96% | 6.4만 |
|---|
| 2026.03.30 | ₩25,162 | ₩25,350 | ₩24,961 | ₩25,175 | +0.05% | 9.3천 |
|---|
| 2026.03.27 | ₩25,202 | ₩25,215 | ₩24,831 | ₩25,162 | -0.16% | 1.5만 |
|---|
| 2026.03.26 | ₩25,363 | ₩25,591 | ₩25,188 | ₩25,242 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩25,524 | ₩25,591 | ₩25,417 | ₩25,591 | +0.26% | 1.4만 |
|---|
| 2026.03.24 | ₩24,945 | ₩25,604 | ₩24,945 | ₩25,484 | +2.16% | 1.7만 |
|---|
| 2026.03.23 | ₩25,148 | ₩25,363 | ₩25,055 | ₩25,229 | +0.32% | 2.2만 |
|---|
| 2026.03.20 | ₩25,229 | ₩25,470 | ₩24,813 | ₩25,108 | -0.48% | 2.9만 |
|---|
| 2026.03.19 | ₩25,520 | ₩25,583 | ₩25,296 | ₩25,390 | -0.51% | 2.1만 |
|---|
| 2026.03.18 | ₩25,645 | ₩25,685 | ₩25,484 | ₩25,511 | -0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩25,819 | ₩25,846 | ₩25,631 | ₩25,712 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩25,876 | ₩25,953 | ₩25,765 | ₩25,765 | -0.43% | 1.5만 |
|---|
| 2026.03.13 | ₩25,913 | ₩25,940 | ₩25,752 | ₩25,765 | -0.57% | 1.7만 |
|---|
| 2026.03.12 | ₩25,940 | ₩26,007 | ₩25,886 | ₩25,953 | +0.05% | 1.9만 |
|---|
| 2026.03.11 | ₩25,991 | ₩26,007 | ₩25,792 | ₩25,993 | +0.01% | 3만 |
|---|
| 2026.03.10 | ₩25,953 | ₩26,007 | ₩25,779 | ₩25,886 | -0.26% | 1 |
|---|
| 2026.03.09 | ₩25,832 | ₩26,020 | ₩25,752 | ₩25,846 | +0.05% | 1 |
|---|
| 2026.03.06 | ₩25,926 | ₩26,020 | ₩25,578 | ₩25,819 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩26,060 | ₩26,140 | ₩25,886 | ₩25,926 | -0.51% | 1 |
|---|
| 2026.03.04 | ₩26,047 | ₩26,221 | ₩25,953 | ₩25,953 | -0.36% | 1 |
|---|
| 2026.03.03 | ₩26,060 | ₩26,195 | ₩26,020 | ₩26,101 | +0.15% | 1 |
|---|
| 2026.03.02 | ₩25,779 | ₩26,275 | ₩25,779 | ₩26,221 | +1.72% | 1 |
|---|
| 2026.02.27 | ₩25,832 | ₩26,141 | ₩25,779 | ₩26,141 | +1.19% | 1 |
|---|
| 2026.02.26 | ₩26,087 | ₩26,087 | ₩25,712 | ₩25,886 | -0.77% | 7.8만 |
|---|
| 2026.02.25 | ₩26,154 | ₩26,284 | ₩25,967 | ₩26,087 | -0.26% | 1 |
|---|
| 2026.02.24 | ₩26,289 | ₩26,382 | ₩26,208 | ₩26,329 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩26,490 | ₩26,490 | ₩26,262 | ₩26,356 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩26,557 | ₩26,637 | ₩26,476 | ₩26,503 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩26,704 | ₩26,704 | ₩26,570 | ₩26,584 | -0.45% | 2.3만 |
|---|
| 2026.02.18 | ₩26,557 | ₩26,758 | ₩26,557 | ₩26,651 | +0.35% | 2.1만 |
|---|
| 2026.02.17 | ₩26,449 | ₩26,664 | ₩26,449 | ₩26,624 | +0.66% | 9.1천 |
|---|
| 2026.02.13 | ₩26,543 | ₩26,664 | ₩26,452 | ₩26,557 | +0.05% | 9.8천 |
|---|
| 2026.02.12 | ₩26,919 | ₩26,965 | ₩26,825 | ₩26,852 | -0.25% | 1.6만 |
|---|
| 2026.02.11 | ₩27,080 | ₩27,093 | ₩26,852 | ₩26,946 | -0.50% | 1.7만 |
|---|
| 2026.02.10 | ₩26,905 | ₩27,066 | ₩26,879 | ₩27,013 | +0.40% | 1.8만 |
|---|
| 2026.02.09 | ₩26,812 | ₩26,905 | ₩26,785 | ₩26,865 | +0.20% | 1.2만 |
|---|
| 2026.02.06 | ₩26,610 | ₩26,825 | ₩26,610 | ₩26,785 | +0.66% | 1.6만 |
|---|
| 2026.02.05 | ₩26,490 | ₩26,677 | ₩26,449 | ₩26,570 | +0.30% | 1.7만 |
|---|
| 2026.02.04 | ₩26,584 | ₩26,637 | ₩26,490 | ₩26,543 | -0.15% | 1.9만 |
|---|
| 2026.02.03 | ₩26,691 | ₩26,986 | ₩26,450 | ₩26,557 | -0.50% | 3.3만 |
|---|
| 2026.02.02 | ₩26,825 | ₩27,038 | ₩26,691 | ₩26,691 | -0.50% | 1.7만 |
|---|
| 2026.01.30 | ₩27,026 | ₩27,026 | ₩26,758 | ₩26,771 | -0.94% | 5만 |
|---|
| 2026.01.29 | ₩26,758 | ₩27,080 | ₩26,624 | ₩26,959 | +0.75% | 4.2만 |
|---|
| 2026.01.28 | ₩26,825 | ₩26,959 | ₩26,728 | ₩26,825 | 0.00% | 7.4천 |
|---|
| 2026.01.27 | ₩26,771 | ₩26,932 | ₩26,714 | ₩26,892 | +0.45% | 2.1만 |
|---|
| 2026.01.26 | ₩26,624 | ₩26,758 | ₩26,624 | ₩26,691 | +0.25% | 1.7만 |
|---|
| 2026.01.23 | ₩26,651 | ₩26,946 | ₩26,530 | ₩26,597 | -0.20% | 4.8만 |
|---|
| 2026.01.22 | ₩26,651 | ₩26,731 | ₩26,557 | ₩26,704 | +0.20% | 2.5만 |
|---|
| 2026.01.21 | ₩26,503 | ₩26,664 | ₩26,369 | ₩26,610 | +0.40% | 3.5만 |
|---|
| 2026.01.20 | ₩26,624 | ₩26,718 | ₩26,356 | ₩26,503 | -0.45% | 3.5만 |
|---|
| 2026.01.16 | ₩26,959 | ₩26,999 | ₩26,745 | ₩26,825 | -0.50% | 2.7만 |
|---|
| 2026.01.15 | ₩26,919 | ₩27,133 | ₩26,771 | ₩26,959 | +0.15% | 3.4만 |
|---|
| 2026.01.14 | ₩26,785 | ₩26,825 | ₩26,597 | ₩26,798 | +0.05% | 2.1만 |
|---|
| 2026.01.13 | ₩26,771 | ₩26,986 | ₩26,704 | ₩26,758 | -0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩26,973 | ₩26,973 | ₩26,637 | ₩26,771 | -0.75% | 4.9만 |
|---|
| 2026.01.09 | ₩27,147 | ₩27,280 | ₩26,879 | ₩26,999 | -0.54% | 1.6만 |
|---|
| 2026.01.08 | ₩27,093 | ₩27,388 | ₩27,093 | ₩27,133 | +0.15% | 3.5만 |
|---|
| 2026.01.07 | ₩26,865 | ₩27,214 | ₩26,758 | ₩27,214 | +1.30% | 2.8만 |
|---|
| 2026.01.06 | ₩26,731 | ₩26,986 | ₩26,691 | ₩26,852 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩26,771 | ₩26,973 | ₩26,731 | ₩26,798 | +0.10% | 1.6만 |
|---|
| 2026.01.02 | ₩26,691 | ₩26,812 | ₩26,557 | ₩26,758 | +0.25% | 1.4만 |
|---|
| 2025.12.31 | ₩26,557 | ₩26,728 | ₩26,248 | ₩26,530 | -0.10% | 6만 |
|---|
| 2025.12.30 | ₩26,597 | ₩26,798 | ₩26,517 | ₩26,557 | -0.15% | 2.1만 |
|---|
| 2025.12.29 | ₩26,624 | ₩26,905 | ₩26,576 | ₩26,651 | +0.10% | 6.6만 |
|---|
| 2025.12.26 | ₩26,825 | ₩26,919 | ₩26,664 | ₩26,718 | -0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩26,825 | ₩27,147 | ₩26,745 | ₩26,745 | -0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩26,946 | ₩27,105 | ₩26,718 | ₩26,838 | -0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩27,093 | ₩27,194 | ₩26,624 | ₩26,919 | -0.64% | 4.3만 |
|---|
| 2025.12.19 | ₩26,999 | ₩27,335 | ₩26,986 | ₩27,160 | +0.60% | 2만 |
|---|
| 2025.12.18 | ₩27,080 | ₩27,348 | ₩26,973 | ₩27,080 | 0.00% | 5.1만 |
|---|
| 2025.12.17 | ₩26,999 | ₩27,187 | ₩26,959 | ₩27,026 | +0.10% | 1.7만 |
|---|
| 2025.12.16 | ₩26,986 | ₩27,201 | ₩26,973 | ₩27,133 | +0.55% | 1.9만 |
|---|
| 2025.12.15 | ₩27,321 | ₩27,321 | ₩26,959 | ₩26,986 | -1.23% | 2.7만 |
|---|
| 2025.12.12 | ₩27,415 | ₩27,509 | ₩27,174 | ₩27,174 | -0.88% | 2.3만 |
|---|
| 2025.12.11 | ₩27,227 | ₩27,509 | ₩27,133 | ₩27,485 | +0.95% | 1.5만 |
|---|
| 2025.12.10 | ₩27,174 | ₩27,348 | ₩27,133 | ₩27,298 | +0.46% | 1.5만 |
|---|
| 2025.12.09 | ₩27,107 | ₩27,361 | ₩27,107 | ₩27,174 | +0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩27,107 | ₩27,257 | ₩26,959 | ₩27,107 | 0.00% | 2.1만 |
|---|
| 2025.12.05 | ₩27,147 | ₩27,341 | ₩26,973 | ₩27,133 | -0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩27,335 | ₩27,415 | ₩27,120 | ₩27,201 | -0.49% | 9.8천 |
|---|
| 2025.12.03 | ₩27,174 | ₩27,361 | ₩27,107 | ₩27,227 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩27,160 | ₩27,355 | ₩27,093 | ₩27,107 | -0.20% | 2만 |
|---|
| 2025.12.01 | ₩27,395 | ₩27,395 | ₩27,160 | ₩27,187 | -0.76% | 6.5천 |
|---|
| 2025.11.28 | ₩27,093 | ₩27,442 | ₩27,072 | ₩27,442 | +1.29% | 1.3만 |
|---|
| 2025.11.26 | ₩26,973 | ₩27,116 | ₩26,839 | ₩27,026 | +0.20% | 8.7천 |
|---|
| 2025.11.25 | ₩27,093 | ₩27,174 | ₩26,959 | ₩26,959 | -0.50% | 3.1만 |
|---|
| 2025.11.24 | ₩27,120 | ₩27,241 | ₩27,093 | ₩27,093 | -0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩27,160 | ₩27,429 | ₩26,916 | ₩27,026 | -0.49% | 2.8만 |
|---|
| 2025.11.20 | ₩27,549 | ₩27,616 | ₩27,093 | ₩27,160 | -1.41% | 2.8만 |
|---|
| 2025.11.19 | ₩27,643 | ₩27,831 | ₩27,496 | ₩27,496 | -0.53% | 1.9만 |
|---|
| 2025.11.18 | ₩27,603 | ₩27,891 | ₩27,603 | ₩27,643 | +0.15% | 1.1만 |
|---|
| 2025.11.17 | ₩28,126 | ₩28,126 | ₩27,563 | ₩27,710 | -1.48% | 2.2만 |
|---|
| 2025.11.14 | ₩28,475 | ₩28,675 | ₩27,952 | ₩28,019 | -1.60% | 2만 |
|---|
| 2025.11.13 | ₩28,971 | ₩28,971 | ₩28,649 | ₩28,649 | -1.11% | 1.6만 |
|---|
| 2025.11.12 | ₩29,387 | ₩29,387 | ₩28,971 | ₩28,998 | -1.32% | 2.4만 |
|---|
| 2025.11.11 | ₩29,387 | ₩29,561 | ₩29,333 | ₩29,400 | +0.05% | 4.2천 |
|---|
| 2025.11.10 | ₩29,414 | ₩29,709 | ₩29,347 | ₩29,454 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩29,521 | ₩29,747 | ₩29,414 | ₩29,414 | -0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩29,575 | ₩29,608 | ₩29,360 | ₩29,521 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩29,521 | ₩29,781 | ₩29,508 | ₩29,575 | +0.18% | 1.7만 |
|---|
| 2025.11.04 | ₩29,642 | ₩29,776 | ₩29,521 | ₩29,521 | -0.41% | 1.2만 |
|---|
| 2025.11.03 | ₩29,682 | ₩29,883 | ₩29,588 | ₩29,642 | -0.14% | 8천 |
|---|
| 2025.10.31 | ₩29,870 | ₩29,918 | ₩29,575 | ₩29,695 | -0.58% | 1.5만 |
|---|
| 2025.10.30 | ₩29,911 | ₩30,098 | ₩29,870 | ₩29,870 | -0.14% | 6천 |
|---|
| 2025.10.29 | ₩29,803 | ₩30,165 | ₩29,803 | ₩29,977 | +0.59% | 5.7천 |
|---|
| 2025.10.28 | ₩29,736 | ₩29,903 | ₩29,682 | ₩29,843 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩29,722 | ₩29,990 | ₩29,670 | ₩29,789 | +0.23% | 5.7천 |
|---|
| 2025.10.24 | ₩29,803 | ₩29,977 | ₩29,534 | ₩29,789 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,977 | ₩29,977 | ₩29,803 | ₩29,803 | -0.58% | 1.2만 |
|---|
| 2025.10.22 | ₩29,923 | ₩30,044 | ₩29,668 | ₩29,910 | -0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩29,923 | ₩30,165 | ₩29,910 | ₩30,017 | +0.31% | 1.8만 |
|---|
| 2025.10.20 | ₩29,776 | ₩30,031 | ₩29,627 | ₩29,896 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩29,105 | ₩29,896 | ₩29,043 | ₩29,508 | +1.38% | 14만 |
|---|
| 2025.10.16 | ₩29,320 | ₩29,481 | ₩28,971 | ₩28,971 | -1.19% | 1.2만 |
|---|
| 2025.10.15 | ₩29,078 | ₩29,385 | ₩29,078 | ₩29,239 | +0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩29,400 | ₩29,467 | ₩28,998 | ₩29,011 | -1.32% | 2.3만 |
|---|
| 2025.10.13 | ₩29,615 | ₩29,950 | ₩29,467 | ₩29,467 | -0.50% | 3만 |
|---|
| 2025.10.10 | ₩30,004 | ₩30,004 | ₩29,521 | ₩29,642 | -1.21% | 2만 |
|---|