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 | ₩24,664 | ₩24,804 | ₩24,511 | ₩24,791 | +0.51% | 9.3천 |
| 2026.10.08 | ₩24,257 | ₩24,518 | ₩24,234 | ₩24,497 | +0.99% | 2.8만 |
| 2026.10.07 | ₩24,497 | ₩24,804 | ₩24,137 | ₩24,337 | -0.65% | 4.5만 |
| 2026.10.06 | ₩24,337 | ₩24,644 | ₩24,191 | ₩24,497 | +0.66% | 2.3만 |
| 2026.10.05 | ₩24,684 | ₩24,684 | ₩24,324 | ₩24,431 | -1.03% | 2.8만 |
| 2026.10.02 | ₩25,098 | ₩25,098 | ₩24,617 | ₩24,738 | -1.44% | 2.9만 |
| 2026.10.01 | ₩24,778 | ₩25,071 | ₩24,305 | ₩25,031 | +1.02% | 5만 |
| 2026.09.30 | ₩24,497 | ₩24,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,911 |
| +1.69% |
| 31.3만 |
| 2026.09.29 | ₩24,070 | ₩24,457 | ₩24,070 | ₩24,431 | +1.50% | 2만 |
|---|
| 2026.09.28 | ₩24,124 | ₩24,324 | ₩24,124 | ₩24,311 | +0.77% | 2만 |
|---|
| 2026.09.25 | ₩24,084 | ₩24,284 | ₩23,337 | ₩24,177 | +0.39% | 1.7만 |
|---|
| 2026.09.24 | ₩24,177 | ₩24,284 | ₩23,964 | ₩24,137 | -0.17% | 5.2만 |
|---|
| 2026.09.23 | ₩24,070 | ₩24,204 | ₩23,884 | ₩24,164 | +0.39% | 4만 |
|---|
| 2026.09.22 | ₩24,257 | ₩24,257 | ₩24,044 | ₩24,150 | -0.44% | 1.4만 |
|---|
| 2026.09.21 | ₩24,017 | ₩24,271 | ₩23,909 | ₩24,257 | +1.00% | 3.7만 |
|---|
| 2026.09.18 | ₩23,710 | ₩24,044 | ₩23,710 | ₩23,977 | +1.13% | 3.3만 |
|---|
| 2026.09.17 | ₩23,777 | ₩23,950 | ₩23,603 | ₩23,870 | +0.39% | 2.1만 |
|---|
| 2026.09.16 | ₩23,510 | ₩23,901 | ₩23,396 | ₩23,710 | +0.85% | 2.4만 |
|---|
| 2026.09.15 | ₩23,617 | ₩23,670 | ₩23,350 | ₩23,655 | +0.16% | 3.7만 |
|---|
| 2026.09.14 | ₩23,577 | ₩23,723 | ₩23,537 | ₩23,590 | +0.06% | 2.7만 |
|---|
| 2026.09.11 | ₩23,523 | ₩23,683 | ₩23,483 | ₩23,617 | +0.40% | 2만 |
|---|
| 2026.09.10 | ₩23,377 | ₩23,483 | ₩23,270 | ₩23,399 | +0.09% | 4만 |
|---|
| 2026.09.09 | ₩23,643 | ₩23,643 | ₩23,363 | ₩23,470 | -0.73% | 2.4만 |
|---|
| 2026.09.08 | ₩23,723 | ₩23,790 | ₩23,643 | ₩23,643 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩23,764 | ₩23,857 | ₩23,757 | ₩23,777 | +0.06% | 1만 |
|---|
| 2026.09.03 | ₩23,737 | ₩23,790 | ₩23,650 | ₩23,710 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩23,443 | ₩23,824 | ₩23,443 | ₩23,750 | +1.31% | 4.8만 |
|---|
| 2026.09.01 | ₩23,510 | ₩23,657 | ₩23,377 | ₩23,590 | +0.34% | 2.6만 |
|---|
| 2026.08.31 | ₩23,937 | ₩23,937 | ₩23,497 | ₩23,603 | -1.39% | 1.9만 |
|---|
| 2026.08.28 | ₩23,830 | ₩23,884 | ₩23,710 | ₩23,817 | -0.06% | 3.5만 |
|---|
| 2026.08.27 | ₩23,750 | ₩23,870 | ₩23,750 | ₩23,830 | +0.34% | 1.8만 |
|---|
| 2026.08.26 | ₩23,990 | ₩23,990 | ₩23,710 | ₩23,790 | -0.83% | 1.5만 |
|---|
| 2026.08.25 | ₩23,937 | ₩24,057 | ₩23,750 | ₩23,884 | -0.22% | 5.8만 |
|---|
| 2026.08.24 | ₩23,683 | ₩23,950 | ₩23,683 | ₩23,950 | +1.13% | 1.8만 |
|---|
| 2026.08.21 | ₩23,817 | ₩23,844 | ₩23,670 | ₩23,777 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩23,964 | ₩23,990 | ₩23,817 | ₩23,857 | -0.45% | 1.5만 |
|---|
| 2026.08.19 | ₩23,924 | ₩24,017 | ₩23,890 | ₩23,964 | +0.17% | 5.7만 |
|---|
| 2026.08.18 | ₩23,924 | ₩23,990 | ₩23,817 | ₩23,904 | -0.08% | 2.9만 |
|---|
| 2026.08.17 | ₩23,977 | ₩24,030 | ₩23,827 | ₩23,924 | -0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩24,070 | ₩24,084 | ₩24,024 | ₩24,030 | -0.17% | 2.9만 |
|---|
| 2026.08.13 | ₩24,377 | ₩24,497 | ₩24,377 | ₩24,457 | +0.33% | 4.7천 |
|---|
| 2026.08.12 | ₩24,391 | ₩24,444 | ₩24,304 | ₩24,404 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩24,217 | ₩24,404 | ₩24,151 | ₩24,364 | +0.61% | 2.4만 |
|---|
| 2026.08.10 | ₩24,190 | ₩24,337 | ₩24,137 | ₩24,270 | +0.33% | 1.9만 |
|---|
| 2026.08.07 | ₩24,070 | ₩24,284 | ₩24,070 | ₩24,231 | +0.67% | 2.2만 |
|---|
| 2026.08.06 | ₩24,190 | ₩24,217 | ₩24,070 | ₩24,070 | -0.50% | 3.5만 |
|---|
| 2026.08.05 | ₩24,164 | ₩24,224 | ₩24,137 | ₩24,195 | +0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩24,284 | ₩24,337 | ₩24,202 | ₩24,217 | -0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,044 | ₩24,231 | ₩24,044 | ₩24,217 | +0.72% | 1.4만 |
|---|
| 2026.07.31 | ₩24,017 | ₩24,137 | ₩24,017 | ₩24,044 | +0.11% | 1.3만 |
|---|
| 2026.07.30 | ₩24,017 | ₩24,104 | ₩24,017 | ₩24,084 | +0.28% | 9.7천 |
|---|
| 2026.07.29 | ₩23,964 | ₩24,150 | ₩23,937 | ₩24,084 | +0.50% | 1.9만 |
|---|
| 2026.07.28 | ₩23,950 | ₩24,204 | ₩23,950 | ₩24,110 | +0.67% | 4.9만 |
|---|
| 2026.07.27 | ₩24,097 | ₩24,110 | ₩23,857 | ₩24,004 | -0.39% | 4.1만 |
|---|
| 2026.07.24 | ₩24,030 | ₩24,057 | ₩23,937 | ₩24,030 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩24,204 | ₩24,204 | ₩23,964 | ₩24,030 | -0.72% | 2.3만 |
|---|
| 2026.07.22 | ₩24,217 | ₩24,284 | ₩24,164 | ₩24,257 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩24,217 | ₩24,337 | ₩24,217 | ₩24,297 | +0.33% | 1.4만 |
|---|
| 2026.07.20 | ₩24,337 | ₩24,337 | ₩24,157 | ₩24,311 | -0.11% | 1.3만 |
|---|
| 2026.07.17 | ₩24,097 | ₩24,337 | ₩24,097 | ₩24,284 | +0.78% | 1.3만 |
|---|
| 2026.07.16 | ₩24,314 | ₩24,314 | ₩24,004 | ₩24,217 | -0.40% | 2.5만 |
|---|
| 2026.07.15 | ₩24,110 | ₩24,284 | ₩24,064 | ₩24,284 | +0.72% | 8.2천 |
|---|
| 2026.07.14 | ₩23,977 | ₩24,164 | ₩23,977 | ₩24,110 | +0.56% | 1.6만 |
|---|
| 2026.07.13 | ₩24,084 | ₩24,122 | ₩23,937 | ₩24,044 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩24,150 | ₩24,204 | ₩24,097 | ₩24,137 | -0.06% | 8.5천 |
|---|
| 2026.07.09 | ₩24,084 | ₩24,186 | ₩24,070 | ₩24,097 | +0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩24,190 | ₩24,217 | ₩24,017 | ₩24,137 | -0.22% | 2.2만 |
|---|
| 2026.07.07 | ₩24,284 | ₩24,384 | ₩24,190 | ₩24,297 | +0.05% | 1.3만 |
|---|
| 2026.07.06 | ₩24,204 | ₩24,431 | ₩24,204 | ₩24,404 | +0.83% | 1.9만 |
|---|
| 2026.07.02 | ₩24,164 | ₩24,351 | ₩24,097 | ₩24,257 | +0.39% | 4.2만 |
|---|
| 2026.07.01 | ₩23,910 | ₩24,244 | ₩23,885 | ₩24,164 | +1.06% | 4.6만 |
|---|
| 2026.06.30 | ₩23,723 | ₩24,030 | ₩23,683 | ₩23,897 | +0.73% | 26.8만 |
|---|
| 2026.06.29 | ₩24,257 | ₩24,257 | ₩23,537 | ₩23,817 | -1.82% | 17만 |
|---|
| 2026.06.26 | ₩24,164 | ₩24,391 | ₩24,150 | ₩24,244 | +0.33% | 1.8만 |
|---|
| 2026.06.25 | ₩24,484 | ₩24,611 | ₩24,044 | ₩24,244 | -0.98% | 5.4만 |
|---|
| 2026.06.24 | ₩24,751 | ₩24,751 | ₩24,457 | ₩24,564 | -0.75% | 2.3만 |
|---|
| 2026.06.23 | ₩24,591 | ₩24,711 | ₩24,497 | ₩24,711 | +0.49% | 2.9만 |
|---|
| 2026.06.22 | ₩24,911 | ₩24,991 | ₩24,657 | ₩24,657 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩25,018 | ₩25,071 | ₩24,951 | ₩24,951 | -0.27% | 5.9천 |
|---|
| 2026.06.17 | ₩24,844 | ₩25,018 | ₩24,844 | ₩25,004 | +0.64% | 9.7천 |
|---|
| 2026.06.16 | ₩24,964 | ₩24,978 | ₩24,738 | ₩24,911 | -0.21% | 1.6만 |
|---|
| 2026.06.15 | ₩25,165 | ₩25,165 | ₩24,938 | ₩24,938 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩25,124 | ₩25,271 | ₩24,938 | ₩24,938 | -0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩25,165 | ₩25,351 | ₩24,911 | ₩25,124 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩25,178 | ₩25,419 | ₩25,098 | ₩25,202 | +0.09% | 6.3천 |
|---|
| 2026.06.09 | ₩25,445 | ₩25,590 | ₩25,311 | ₩25,351 | -0.37% | 6.2천 |
|---|
| 2026.06.08 | ₩25,818 | ₩25,858 | ₩25,445 | ₩25,445 | -1.45% | 7.1천 |
|---|
| 2026.06.05 | ₩25,885 | ₩25,898 | ₩25,685 | ₩25,725 | -0.62% | 8.7천 |
|---|
| 2026.06.04 | ₩25,965 | ₩26,165 | ₩25,898 | ₩25,992 | +0.10% | 6.7천 |
|---|
| 2026.06.03 | ₩25,978 | ₩26,192 | ₩25,925 | ₩26,012 | +0.13% | 6.2천 |
|---|
| 2026.06.02 | ₩26,292 | ₩26,305 | ₩26,065 | ₩26,139 | -0.58% | 1.8만 |
|---|
| 2026.06.01 | ₩26,032 | ₩26,419 | ₩26,018 | ₩26,419 | +1.49% | 2.2만 |
|---|
| 2026.05.29 | ₩26,219 | ₩26,285 | ₩26,032 | ₩26,032 | -0.71% | 1.7만 |
|---|
| 2026.05.28 | ₩26,018 | ₩26,285 | ₩26,018 | ₩26,219 | +0.77% | 1.6만 |
|---|
| 2026.05.27 | ₩25,778 | ₩25,992 | ₩25,778 | ₩25,992 | +0.83% | 1.1만 |
|---|
| 2026.05.26 | ₩25,765 | ₩25,885 | ₩25,765 | ₩25,832 | +0.26% | 7천 |
|---|
| 2026.05.22 | ₩25,752 | ₩25,992 | ₩25,751 | ₩25,818 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩25,992 | ₩25,992 | ₩25,738 | ₩25,878 | -0.44% | 7.2천 |
|---|
| 2026.05.20 | ₩25,885 | ₩25,925 | ₩25,845 | ₩25,878 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩25,752 | ₩25,885 | ₩25,685 | ₩25,818 | +0.26% | 1.6만 |
|---|
| 2026.05.18 | ₩25,752 | ₩25,938 | ₩25,752 | ₩25,765 | +0.05% | 1.8만 |
|---|
| 2026.05.15 | ₩25,725 | ₩25,852 | ₩25,685 | ₩25,852 | +0.49% | 9천 |
|---|
| 2026.05.14 | ₩25,698 | ₩25,958 | ₩25,698 | ₩25,958 | +1.01% | 4.2천 |
|---|
| 2026.05.13 | ₩25,805 | ₩25,865 | ₩25,512 | ₩25,798 | -0.03% | 3.1만 |
|---|
| 2026.05.12 | ₩25,672 | ₩25,832 | ₩25,552 | ₩25,738 | +0.26% | 8.9천 |
|---|
| 2026.05.11 | ₩25,698 | ₩25,818 | ₩25,698 | ₩25,712 | +0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩25,645 | ₩25,845 | ₩25,618 | ₩25,818 | +0.68% | 6.2천 |
|---|
| 2026.05.07 | ₩25,752 | ₩26,018 | ₩25,752 | ₩25,992 | +0.93% | 1.2만 |
|---|
| 2026.05.06 | ₩25,672 | ₩25,898 | ₩25,672 | ₩25,898 | +0.88% | 1.6만 |
|---|
| 2026.05.05 | ₩25,591 | ₩25,818 | ₩25,591 | ₩25,765 | +0.68% | 4.9천 |
|---|
| 2026.05.04 | ₩25,591 | ₩25,725 | ₩25,591 | ₩25,685 | +0.36% | 1.7만 |
|---|
| 2026.05.01 | ₩25,792 | ₩25,798 | ₩25,605 | ₩25,605 | -0.72% | 5.8천 |
|---|
| 2026.04.30 | ₩25,605 | ₩25,738 | ₩25,605 | ₩25,645 | +0.16% | 9.7천 |
|---|
| 2026.04.29 | ₩25,618 | ₩25,736 | ₩25,613 | ₩25,618 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩25,685 | ₩25,738 | ₩25,591 | ₩25,678 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩25,818 | ₩25,818 | ₩25,605 | ₩25,715 | -0.40% | 9.6천 |
|---|
| 2026.04.24 | ₩25,578 | ₩25,738 | ₩25,578 | ₩25,712 | +0.52% | 1.2만 |
|---|
| 2026.04.23 | ₩25,658 | ₩25,818 | ₩25,511 | ₩25,605 | -0.21% | 3.3만 |
|---|
| 2026.04.22 | ₩25,498 | ₩25,672 | ₩25,485 | ₩25,672 | +0.68% | 1.1만 |
|---|
| 2026.04.21 | ₩25,685 | ₩25,685 | ₩25,498 | ₩25,565 | -0.47% | 1.4만 |
|---|
| 2026.04.20 | ₩25,685 | ₩25,685 | ₩25,578 | ₩25,658 | -0.10% | 9.3천 |
|---|
| 2026.04.17 | ₩25,885 | ₩26,098 | ₩25,645 | ₩25,685 | -0.77% | 3.9만 |
|---|
| 2026.04.16 | ₩25,845 | ₩25,912 | ₩25,758 | ₩25,885 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩25,858 | ₩25,992 | ₩25,792 | ₩25,912 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩25,732 | ₩25,885 | ₩25,656 | ₩25,858 | +0.49% | 2.4만 |
|---|
| 2026.04.13 | ₩25,418 | ₩25,738 | ₩25,418 | ₩25,738 | +1.26% | 1.4만 |
|---|
| 2026.04.10 | ₩25,231 | ₩25,712 | ₩25,231 | ₩25,578 | +1.37% | 2.9만 |
|---|
| 2026.04.09 | ₩25,218 | ₩25,378 | ₩25,031 | ₩25,338 | +0.48% | 1.5만 |
|---|
| 2026.04.08 | ₩25,258 | ₩25,391 | ₩25,218 | ₩25,311 | +0.21% | 0 |
|---|
| 2026.04.07 | ₩25,111 | ₩25,145 | ₩24,951 | ₩25,124 | +0.05% | 2.9만 |
|---|
| 2026.04.06 | ₩25,124 | ₩25,178 | ₩25,051 | ₩25,165 | +0.16% | 1.7만 |
|---|
| 2026.04.02 | ₩24,898 | ₩25,245 | ₩24,898 | ₩25,245 | +1.39% | 1만 |
|---|
| 2026.04.01 | ₩24,778 | ₩25,218 | ₩24,778 | ₩25,044 | +1.08% | 1.4만 |
|---|
| 2026.03.31 | ₩25,058 | ₩25,124 | ₩24,631 | ₩24,818 | -0.96% | 6.4만 |
|---|
| 2026.03.30 | ₩25,031 | ₩25,218 | ₩24,831 | ₩25,044 | +0.05% | 9.3천 |
|---|
| 2026.03.27 | ₩25,071 | ₩25,084 | ₩24,702 | ₩25,031 | -0.16% | 1.5만 |
|---|
| 2026.03.26 | ₩25,231 | ₩25,458 | ₩25,058 | ₩25,111 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩25,391 | ₩25,458 | ₩25,285 | ₩25,458 | +0.26% | 1.4만 |
|---|
| 2026.03.24 | ₩24,816 | ₩25,471 | ₩24,816 | ₩25,351 | +2.16% | 1.7만 |
|---|
| 2026.03.23 | ₩25,018 | ₩25,231 | ₩24,924 | ₩25,098 | +0.32% | 2.2만 |
|---|
| 2026.03.20 | ₩25,098 | ₩25,338 | ₩24,684 | ₩24,978 | -0.48% | 2.9만 |
|---|
| 2026.03.19 | ₩25,387 | ₩25,450 | ₩25,165 | ₩25,258 | -0.51% | 2.1만 |
|---|
| 2026.03.18 | ₩25,511 | ₩25,551 | ₩25,351 | ₩25,378 | -0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩25,685 | ₩25,711 | ₩25,498 | ₩25,578 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩25,742 | ₩25,818 | ₩25,632 | ₩25,632 | -0.43% | 1.5만 |
|---|
| 2026.03.13 | ₩25,778 | ₩25,805 | ₩25,618 | ₩25,632 | -0.57% | 1.7만 |
|---|
| 2026.03.12 | ₩25,805 | ₩25,872 | ₩25,752 | ₩25,818 | +0.05% | 1.9만 |
|---|
| 2026.03.11 | ₩25,856 | ₩25,872 | ₩25,658 | ₩25,858 | +0.01% | 3만 |
|---|
| 2026.03.10 | ₩25,818 | ₩25,872 | ₩25,645 | ₩25,752 | -0.26% | 1 |
|---|
| 2026.03.09 | ₩25,698 | ₩25,885 | ₩25,618 | ₩25,712 | +0.05% | 1 |
|---|
| 2026.03.06 | ₩25,792 | ₩25,885 | ₩25,445 | ₩25,685 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩25,925 | ₩26,004 | ₩25,752 | ₩25,792 | -0.51% | 1 |
|---|
| 2026.03.04 | ₩25,912 | ₩26,085 | ₩25,818 | ₩25,818 | -0.36% | 1 |
|---|
| 2026.03.03 | ₩25,925 | ₩26,058 | ₩25,885 | ₩25,965 | +0.15% | 1 |
|---|
| 2026.03.02 | ₩25,645 | ₩26,139 | ₩25,645 | ₩26,085 | +1.72% | 1 |
|---|
| 2026.02.27 | ₩25,698 | ₩26,005 | ₩25,645 | ₩26,005 | +1.19% | 1 |
|---|
| 2026.02.26 | ₩25,952 | ₩25,952 | ₩25,578 | ₩25,752 | -0.77% | 7.8만 |
|---|
| 2026.02.25 | ₩26,018 | ₩26,148 | ₩25,832 | ₩25,952 | -0.26% | 1 |
|---|
| 2026.02.24 | ₩26,152 | ₩26,245 | ₩26,072 | ₩26,192 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩26,352 | ₩26,352 | ₩26,125 | ₩26,219 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩26,419 | ₩26,499 | ₩26,339 | ₩26,365 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩26,566 | ₩26,566 | ₩26,432 | ₩26,445 | -0.45% | 2.3만 |
|---|
| 2026.02.18 | ₩26,419 | ₩26,619 | ₩26,419 | ₩26,512 | +0.35% | 2.1만 |
|---|
| 2026.02.17 | ₩26,312 | ₩26,525 | ₩26,312 | ₩26,485 | +0.66% | 9.1천 |
|---|
| 2026.02.13 | ₩26,405 | ₩26,525 | ₩26,314 | ₩26,419 | +0.05% | 9.8천 |
|---|
| 2026.02.12 | ₩26,779 | ₩26,825 | ₩26,686 | ₩26,712 | -0.25% | 1.6만 |
|---|
| 2026.02.11 | ₩26,939 | ₩26,952 | ₩26,712 | ₩26,806 | -0.50% | 1.7만 |
|---|
| 2026.02.10 | ₩26,766 | ₩26,926 | ₩26,739 | ₩26,872 | +0.40% | 1.8만 |
|---|
| 2026.02.09 | ₩26,672 | ₩26,766 | ₩26,646 | ₩26,726 | +0.20% | 1.2만 |
|---|
| 2026.02.06 | ₩26,472 | ₩26,686 | ₩26,472 | ₩26,646 | +0.66% | 1.6만 |
|---|
| 2026.02.05 | ₩26,352 | ₩26,539 | ₩26,312 | ₩26,432 | +0.30% | 1.7만 |
|---|
| 2026.02.04 | ₩26,445 | ₩26,499 | ₩26,352 | ₩26,405 | -0.15% | 1.9만 |
|---|
| 2026.02.03 | ₩26,552 | ₩26,846 | ₩26,312 | ₩26,419 | -0.50% | 3.3만 |
|---|
| 2026.02.02 | ₩26,686 | ₩26,897 | ₩26,552 | ₩26,552 | -0.50% | 1.7만 |
|---|
| 2026.01.30 | ₩26,886 | ₩26,886 | ₩26,619 | ₩26,632 | -0.94% | 5만 |
|---|
| 2026.01.29 | ₩26,619 | ₩26,939 | ₩26,485 | ₩26,819 | +0.75% | 4.2만 |
|---|
| 2026.01.28 | ₩26,686 | ₩26,819 | ₩26,589 | ₩26,686 | 0.00% | 7.4천 |
|---|
| 2026.01.27 | ₩26,632 | ₩26,792 | ₩26,576 | ₩26,752 | +0.45% | 2.1만 |
|---|
| 2026.01.26 | ₩26,485 | ₩26,619 | ₩26,485 | ₩26,552 | +0.25% | 1.7만 |
|---|
| 2026.01.23 | ₩26,512 | ₩26,806 | ₩26,392 | ₩26,459 | -0.20% | 4.8만 |
|---|
| 2026.01.22 | ₩26,512 | ₩26,592 | ₩26,419 | ₩26,566 | +0.20% | 2.5만 |
|---|
| 2026.01.21 | ₩26,365 | ₩26,525 | ₩26,232 | ₩26,472 | +0.40% | 3.5만 |
|---|
| 2026.01.20 | ₩26,485 | ₩26,579 | ₩26,219 | ₩26,365 | -0.45% | 3.5만 |
|---|
| 2026.01.16 | ₩26,819 | ₩26,859 | ₩26,606 | ₩26,686 | -0.50% | 2.7만 |
|---|
| 2026.01.15 | ₩26,779 | ₩26,992 | ₩26,632 | ₩26,819 | +0.15% | 3.4만 |
|---|
| 2026.01.14 | ₩26,646 | ₩26,686 | ₩26,459 | ₩26,659 | +0.05% | 2.1만 |
|---|
| 2026.01.13 | ₩26,632 | ₩26,846 | ₩26,566 | ₩26,619 | -0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩26,832 | ₩26,832 | ₩26,499 | ₩26,632 | -0.75% | 4.9만 |
|---|
| 2026.01.09 | ₩27,006 | ₩27,138 | ₩26,739 | ₩26,859 | -0.54% | 1.6만 |
|---|
| 2026.01.08 | ₩26,952 | ₩27,246 | ₩26,952 | ₩26,992 | +0.15% | 3.5만 |
|---|
| 2026.01.07 | ₩26,726 | ₩27,073 | ₩26,619 | ₩27,073 | +1.30% | 2.8만 |
|---|
| 2026.01.06 | ₩26,592 | ₩26,846 | ₩26,552 | ₩26,712 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩26,632 | ₩26,832 | ₩26,592 | ₩26,659 | +0.10% | 1.6만 |
|---|
| 2026.01.02 | ₩26,552 | ₩26,672 | ₩26,419 | ₩26,619 | +0.25% | 1.4만 |
|---|
| 2025.12.31 | ₩26,419 | ₩26,589 | ₩26,112 | ₩26,392 | -0.10% | 6만 |
|---|
| 2025.12.30 | ₩26,459 | ₩26,659 | ₩26,379 | ₩26,419 | -0.15% | 2.1만 |
|---|
| 2025.12.29 | ₩26,485 | ₩26,766 | ₩26,438 | ₩26,512 | +0.10% | 6.6만 |
|---|
| 2025.12.26 | ₩26,686 | ₩26,779 | ₩26,525 | ₩26,579 | -0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩26,686 | ₩27,006 | ₩26,606 | ₩26,606 | -0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩26,806 | ₩26,965 | ₩26,579 | ₩26,699 | -0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩26,952 | ₩27,053 | ₩26,485 | ₩26,779 | -0.64% | 4.3만 |
|---|
| 2025.12.19 | ₩26,859 | ₩27,193 | ₩26,846 | ₩27,019 | +0.60% | 2만 |
|---|
| 2025.12.18 | ₩26,939 | ₩27,206 | ₩26,832 | ₩26,939 | 0.00% | 5.1만 |
|---|
| 2025.12.17 | ₩26,859 | ₩27,046 | ₩26,819 | ₩26,886 | +0.10% | 1.7만 |
|---|
| 2025.12.16 | ₩26,846 | ₩27,059 | ₩26,832 | ₩26,992 | +0.55% | 1.9만 |
|---|
| 2025.12.15 | ₩27,179 | ₩27,179 | ₩26,819 | ₩26,846 | -1.23% | 2.7만 |
|---|
| 2025.12.12 | ₩27,273 | ₩27,366 | ₩27,033 | ₩27,033 | -0.88% | 2.3만 |
|---|
| 2025.12.11 | ₩27,086 | ₩27,366 | ₩26,992 | ₩27,342 | +0.95% | 1.5만 |
|---|
| 2025.12.10 | ₩27,033 | ₩27,206 | ₩26,992 | ₩27,157 | +0.46% | 1.5만 |
|---|
| 2025.12.09 | ₩26,966 | ₩27,219 | ₩26,966 | ₩27,033 | +0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩26,966 | ₩27,115 | ₩26,819 | ₩26,966 | 0.00% | 2.1만 |
|---|
| 2025.12.05 | ₩27,006 | ₩27,199 | ₩26,832 | ₩26,992 | -0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩27,193 | ₩27,273 | ₩26,979 | ₩27,059 | -0.49% | 9.8천 |
|---|
| 2025.12.03 | ₩27,033 | ₩27,219 | ₩26,966 | ₩27,086 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩27,019 | ₩27,213 | ₩26,952 | ₩26,966 | -0.20% | 2만 |
|---|
| 2025.12.01 | ₩27,253 | ₩27,253 | ₩27,019 | ₩27,046 | -0.76% | 6.5천 |
|---|
| 2025.11.28 | ₩26,952 | ₩27,299 | ₩26,931 | ₩27,299 | +1.29% | 1.3만 |
|---|
| 2025.11.26 | ₩26,832 | ₩26,975 | ₩26,699 | ₩26,886 | +0.20% | 8.7천 |
|---|
| 2025.11.25 | ₩26,952 | ₩27,033 | ₩26,819 | ₩26,819 | -0.50% | 3.1만 |
|---|
| 2025.11.24 | ₩26,979 | ₩27,099 | ₩26,952 | ₩26,952 | -0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩27,019 | ₩27,286 | ₩26,776 | ₩26,886 | -0.49% | 2.8만 |
|---|
| 2025.11.20 | ₩27,406 | ₩27,473 | ₩26,952 | ₩27,019 | -1.41% | 2.8만 |
|---|
| 2025.11.19 | ₩27,500 | ₩27,686 | ₩27,353 | ₩27,353 | -0.53% | 1.9만 |
|---|
| 2025.11.18 | ₩27,459 | ₩27,746 | ₩27,459 | ₩27,500 | +0.15% | 1.1만 |
|---|
| 2025.11.17 | ₩27,980 | ₩27,980 | ₩27,419 | ₩27,566 | -1.48% | 2.2만 |
|---|
| 2025.11.14 | ₩28,327 | ₩28,526 | ₩27,806 | ₩27,873 | -1.60% | 2만 |
|---|
| 2025.11.13 | ₩28,820 | ₩28,820 | ₩28,500 | ₩28,500 | -1.11% | 1.6만 |
|---|
| 2025.11.12 | ₩29,234 | ₩29,234 | ₩28,820 | ₩28,847 | -1.32% | 2.4만 |
|---|
| 2025.11.11 | ₩29,234 | ₩29,408 | ₩29,181 | ₩29,247 | +0.05% | 4.2천 |
|---|
| 2025.11.10 | ₩29,261 | ₩29,554 | ₩29,194 | ₩29,301 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩29,368 | ₩29,592 | ₩29,261 | ₩29,261 | -0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩29,421 | ₩29,454 | ₩29,207 | ₩29,368 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩29,368 | ₩29,626 | ₩29,354 | ₩29,421 | +0.18% | 1.7만 |
|---|
| 2025.11.04 | ₩29,488 | ₩29,621 | ₩29,368 | ₩29,368 | -0.41% | 1.2만 |
|---|
| 2025.11.03 | ₩29,528 | ₩29,728 | ₩29,434 | ₩29,488 | -0.14% | 8천 |
|---|
| 2025.10.31 | ₩29,714 | ₩29,763 | ₩29,421 | ₩29,541 | -0.58% | 1.5만 |
|---|
| 2025.10.30 | ₩29,756 | ₩29,941 | ₩29,714 | ₩29,714 | -0.14% | 6천 |
|---|
| 2025.10.29 | ₩29,648 | ₩30,008 | ₩29,648 | ₩29,821 | +0.59% | 5.7천 |
|---|
| 2025.10.28 | ₩29,581 | ₩29,748 | ₩29,528 | ₩29,688 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩29,568 | ₩29,835 | ₩29,516 | ₩29,634 | +0.23% | 5.7천 |
|---|
| 2025.10.24 | ₩29,648 | ₩29,821 | ₩29,381 | ₩29,634 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,821 | ₩29,821 | ₩29,648 | ₩29,648 | -0.58% | 1.2만 |
|---|
| 2025.10.22 | ₩29,768 | ₩29,888 | ₩29,514 | ₩29,754 | -0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩29,768 | ₩30,008 | ₩29,754 | ₩29,861 | +0.31% | 1.8만 |
|---|
| 2025.10.20 | ₩29,621 | ₩29,875 | ₩29,473 | ₩29,741 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩28,954 | ₩29,741 | ₩28,892 | ₩29,354 | +1.38% | 14만 |
|---|
| 2025.10.16 | ₩29,167 | ₩29,327 | ₩28,820 | ₩28,820 | -1.19% | 1.2만 |
|---|
| 2025.10.15 | ₩28,927 | ₩29,232 | ₩28,927 | ₩29,087 | +0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩29,247 | ₩29,314 | ₩28,847 | ₩28,860 | -1.32% | 2.3만 |
|---|
| 2025.10.13 | ₩29,461 | ₩29,794 | ₩29,314 | ₩29,314 | -0.50% | 3만 |
|---|
| 2025.10.10 | ₩29,848 | ₩29,848 | ₩29,368 | ₩29,488 | -1.21% | 2만 |
|---|