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 | ₩24,696 | ₩24,836 | ₩24,542 | ₩24,823 | +0.51% | 9.3천 |
| 2026.10.08 | ₩24,288 | ₩24,550 | ₩24,265 | ₩24,529 | +0.99% | 2.8만 |
| 2026.10.07 | ₩24,529 | ₩24,836 | ₩24,168 | ₩24,368 | -0.65% | 4.5만 |
| 2026.10.06 | ₩24,368 | ₩24,676 | ₩24,221 | ₩24,529 | +0.66% | 2.3만 |
| 2026.10.05 | ₩24,716 | ₩24,716 | ₩24,355 | ₩24,462 | -1.03% | 2.8만 |
| 2026.10.02 | ₩25,130 | ₩25,130 | ₩24,649 | ₩24,769 | -1.44% | 2.9만 |
| 2026.10.01 | ₩24,809 | ₩25,103 | ₩24,336 | ₩25,063 | +1.02% | 5만 |
| 2026.09.30 | ₩24,529 | ₩25,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,943 |
| +1.69% |
| 31.3만 |
| 2026.09.29 | ₩24,101 | ₩24,489 | ₩24,101 | ₩24,462 | +1.50% | 2만 |
|---|
| 2026.09.28 | ₩24,155 | ₩24,355 | ₩24,155 | ₩24,342 | +0.77% | 2만 |
|---|
| 2026.09.25 | ₩24,114 | ₩24,315 | ₩23,366 | ₩24,208 | +0.39% | 1.7만 |
|---|
| 2026.09.24 | ₩24,208 | ₩24,315 | ₩23,994 | ₩24,168 | -0.17% | 5.2만 |
|---|
| 2026.09.23 | ₩24,101 | ₩24,235 | ₩23,914 | ₩24,195 | +0.39% | 4만 |
|---|
| 2026.09.22 | ₩24,288 | ₩24,288 | ₩24,074 | ₩24,181 | -0.44% | 1.4만 |
|---|
| 2026.09.21 | ₩24,048 | ₩24,301 | ₩23,939 | ₩24,288 | +1.00% | 3.7만 |
|---|
| 2026.09.18 | ₩23,740 | ₩24,074 | ₩23,740 | ₩24,008 | +1.13% | 3.3만 |
|---|
| 2026.09.17 | ₩23,807 | ₩23,981 | ₩23,633 | ₩23,901 | +0.39% | 2.1만 |
|---|
| 2026.09.16 | ₩23,540 | ₩23,931 | ₩23,426 | ₩23,740 | +0.85% | 2.4만 |
|---|
| 2026.09.15 | ₩23,647 | ₩23,700 | ₩23,380 | ₩23,685 | +0.16% | 3.7만 |
|---|
| 2026.09.14 | ₩23,607 | ₩23,754 | ₩23,567 | ₩23,620 | +0.06% | 2.7만 |
|---|
| 2026.09.11 | ₩23,553 | ₩23,714 | ₩23,513 | ₩23,647 | +0.40% | 2만 |
|---|
| 2026.09.10 | ₩23,406 | ₩23,513 | ₩23,300 | ₩23,429 | +0.09% | 4만 |
|---|
| 2026.09.09 | ₩23,674 | ₩23,674 | ₩23,393 | ₩23,500 | -0.73% | 2.4만 |
|---|
| 2026.09.08 | ₩23,754 | ₩23,821 | ₩23,674 | ₩23,674 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩23,794 | ₩23,887 | ₩23,787 | ₩23,807 | +0.06% | 1만 |
|---|
| 2026.09.03 | ₩23,767 | ₩23,821 | ₩23,680 | ₩23,740 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩23,473 | ₩23,854 | ₩23,473 | ₩23,780 | +1.31% | 4.8만 |
|---|
| 2026.09.01 | ₩23,540 | ₩23,687 | ₩23,406 | ₩23,620 | +0.34% | 2.6만 |
|---|
| 2026.08.31 | ₩23,967 | ₩23,967 | ₩23,527 | ₩23,633 | -1.39% | 1.9만 |
|---|
| 2026.08.28 | ₩23,861 | ₩23,914 | ₩23,740 | ₩23,847 | -0.06% | 3.5만 |
|---|
| 2026.08.27 | ₩23,780 | ₩23,901 | ₩23,780 | ₩23,861 | +0.34% | 1.8만 |
|---|
| 2026.08.26 | ₩24,021 | ₩24,021 | ₩23,740 | ₩23,821 | -0.83% | 1.5만 |
|---|
| 2026.08.25 | ₩23,967 | ₩24,088 | ₩23,780 | ₩23,914 | -0.22% | 5.8만 |
|---|
| 2026.08.24 | ₩23,714 | ₩23,981 | ₩23,714 | ₩23,981 | +1.13% | 1.8만 |
|---|
| 2026.08.21 | ₩23,847 | ₩23,874 | ₩23,700 | ₩23,807 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩23,994 | ₩24,021 | ₩23,847 | ₩23,887 | -0.45% | 1.5만 |
|---|
| 2026.08.19 | ₩23,954 | ₩24,048 | ₩23,920 | ₩23,994 | +0.17% | 5.7만 |
|---|
| 2026.08.18 | ₩23,954 | ₩24,021 | ₩23,847 | ₩23,935 | -0.08% | 2.9만 |
|---|
| 2026.08.17 | ₩24,008 | ₩24,061 | ₩23,857 | ₩23,954 | -0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩24,101 | ₩24,114 | ₩24,054 | ₩24,061 | -0.17% | 2.9만 |
|---|
| 2026.08.13 | ₩24,408 | ₩24,529 | ₩24,408 | ₩24,489 | +0.33% | 4.7천 |
|---|
| 2026.08.12 | ₩24,422 | ₩24,475 | ₩24,335 | ₩24,435 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩24,248 | ₩24,435 | ₩24,182 | ₩24,395 | +0.61% | 2.4만 |
|---|
| 2026.08.10 | ₩24,221 | ₩24,368 | ₩24,168 | ₩24,301 | +0.33% | 1.9만 |
|---|
| 2026.08.07 | ₩24,101 | ₩24,315 | ₩24,101 | ₩24,261 | +0.67% | 2.2만 |
|---|
| 2026.08.06 | ₩24,221 | ₩24,248 | ₩24,101 | ₩24,101 | -0.50% | 3.5만 |
|---|
| 2026.08.05 | ₩24,195 | ₩24,255 | ₩24,168 | ₩24,226 | +0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩24,315 | ₩24,368 | ₩24,233 | ₩24,248 | -0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,074 | ₩24,261 | ₩24,074 | ₩24,248 | +0.72% | 1.4만 |
|---|
| 2026.07.31 | ₩24,048 | ₩24,168 | ₩24,048 | ₩24,074 | +0.11% | 1.3만 |
|---|
| 2026.07.30 | ₩24,048 | ₩24,134 | ₩24,048 | ₩24,114 | +0.28% | 9.7천 |
|---|
| 2026.07.29 | ₩23,994 | ₩24,181 | ₩23,967 | ₩24,114 | +0.50% | 1.9만 |
|---|
| 2026.07.28 | ₩23,981 | ₩24,235 | ₩23,981 | ₩24,141 | +0.67% | 4.9만 |
|---|
| 2026.07.27 | ₩24,128 | ₩24,141 | ₩23,887 | ₩24,034 | -0.39% | 4.1만 |
|---|
| 2026.07.24 | ₩24,061 | ₩24,088 | ₩23,967 | ₩24,061 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩24,235 | ₩24,235 | ₩23,994 | ₩24,061 | -0.72% | 2.3만 |
|---|
| 2026.07.22 | ₩24,248 | ₩24,315 | ₩24,195 | ₩24,288 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩24,248 | ₩24,368 | ₩24,248 | ₩24,328 | +0.33% | 1.4만 |
|---|
| 2026.07.20 | ₩24,368 | ₩24,368 | ₩24,188 | ₩24,342 | -0.11% | 1.3만 |
|---|
| 2026.07.17 | ₩24,128 | ₩24,368 | ₩24,128 | ₩24,315 | +0.78% | 1.3만 |
|---|
| 2026.07.16 | ₩24,345 | ₩24,345 | ₩24,034 | ₩24,248 | -0.40% | 2.5만 |
|---|
| 2026.07.15 | ₩24,141 | ₩24,315 | ₩24,094 | ₩24,315 | +0.72% | 8.2천 |
|---|
| 2026.07.14 | ₩24,008 | ₩24,195 | ₩24,008 | ₩24,141 | +0.56% | 1.6만 |
|---|
| 2026.07.13 | ₩24,114 | ₩24,153 | ₩23,967 | ₩24,074 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩24,181 | ₩24,235 | ₩24,128 | ₩24,168 | -0.06% | 8.5천 |
|---|
| 2026.07.09 | ₩24,114 | ₩24,217 | ₩24,101 | ₩24,128 | +0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩24,221 | ₩24,248 | ₩24,048 | ₩24,168 | -0.22% | 2.2만 |
|---|
| 2026.07.07 | ₩24,315 | ₩24,415 | ₩24,221 | ₩24,328 | +0.05% | 1.3만 |
|---|
| 2026.07.06 | ₩24,235 | ₩24,462 | ₩24,235 | ₩24,435 | +0.83% | 1.9만 |
|---|
| 2026.07.02 | ₩24,195 | ₩24,382 | ₩24,128 | ₩24,288 | +0.39% | 4.2만 |
|---|
| 2026.07.01 | ₩23,941 | ₩24,275 | ₩23,915 | ₩24,195 | +1.06% | 4.6만 |
|---|
| 2026.06.30 | ₩23,754 | ₩24,061 | ₩23,714 | ₩23,927 | +0.73% | 26.8만 |
|---|
| 2026.06.29 | ₩24,288 | ₩24,288 | ₩23,567 | ₩23,847 | -1.82% | 17만 |
|---|
| 2026.06.26 | ₩24,195 | ₩24,422 | ₩24,181 | ₩24,275 | +0.33% | 1.8만 |
|---|
| 2026.06.25 | ₩24,515 | ₩24,642 | ₩24,074 | ₩24,275 | -0.98% | 5.4만 |
|---|
| 2026.06.24 | ₩24,782 | ₩24,782 | ₩24,489 | ₩24,595 | -0.75% | 2.3만 |
|---|
| 2026.06.23 | ₩24,622 | ₩24,742 | ₩24,529 | ₩24,742 | +0.49% | 2.9만 |
|---|
| 2026.06.22 | ₩24,943 | ₩25,023 | ₩24,689 | ₩24,689 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩25,050 | ₩25,103 | ₩24,983 | ₩24,983 | -0.27% | 5.9천 |
|---|
| 2026.06.17 | ₩24,876 | ₩25,050 | ₩24,876 | ₩25,036 | +0.64% | 9.7천 |
|---|
| 2026.06.16 | ₩24,996 | ₩25,010 | ₩24,769 | ₩24,943 | -0.21% | 1.6만 |
|---|
| 2026.06.15 | ₩25,197 | ₩25,197 | ₩24,969 | ₩24,970 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩25,157 | ₩25,303 | ₩24,969 | ₩24,969 | -0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩25,197 | ₩25,384 | ₩24,943 | ₩25,156 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩25,210 | ₩25,451 | ₩25,130 | ₩25,234 | +0.09% | 6.3천 |
|---|
| 2026.06.09 | ₩25,477 | ₩25,622 | ₩25,344 | ₩25,384 | -0.37% | 6.2천 |
|---|
| 2026.06.08 | ₩25,851 | ₩25,891 | ₩25,477 | ₩25,477 | -1.45% | 7.1천 |
|---|
| 2026.06.05 | ₩25,918 | ₩25,931 | ₩25,718 | ₩25,758 | -0.62% | 8.7천 |
|---|
| 2026.06.04 | ₩25,998 | ₩26,198 | ₩25,931 | ₩26,025 | +0.10% | 6.7천 |
|---|
| 2026.06.03 | ₩26,012 | ₩26,225 | ₩25,958 | ₩26,045 | +0.13% | 6.2천 |
|---|
| 2026.06.02 | ₩26,325 | ₩26,339 | ₩26,098 | ₩26,172 | -0.58% | 1.8만 |
|---|
| 2026.06.01 | ₩26,065 | ₩26,452 | ₩26,052 | ₩26,452 | +1.49% | 2.2만 |
|---|
| 2026.05.29 | ₩26,252 | ₩26,319 | ₩26,065 | ₩26,065 | -0.71% | 1.7만 |
|---|
| 2026.05.28 | ₩26,052 | ₩26,319 | ₩26,052 | ₩26,252 | +0.77% | 1.6만 |
|---|
| 2026.05.27 | ₩25,811 | ₩26,025 | ₩25,811 | ₩26,025 | +0.83% | 1.1만 |
|---|
| 2026.05.26 | ₩25,798 | ₩25,918 | ₩25,798 | ₩25,865 | +0.26% | 7천 |
|---|
| 2026.05.22 | ₩25,784 | ₩26,025 | ₩25,783 | ₩25,851 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩26,025 | ₩26,025 | ₩25,771 | ₩25,911 | -0.44% | 7.2천 |
|---|
| 2026.05.20 | ₩25,918 | ₩25,958 | ₩25,878 | ₩25,911 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩25,784 | ₩25,918 | ₩25,718 | ₩25,851 | +0.26% | 1.6만 |
|---|
| 2026.05.18 | ₩25,784 | ₩25,971 | ₩25,784 | ₩25,798 | +0.05% | 1.8만 |
|---|
| 2026.05.15 | ₩25,758 | ₩25,885 | ₩25,718 | ₩25,885 | +0.49% | 9천 |
|---|
| 2026.05.14 | ₩25,731 | ₩25,991 | ₩25,731 | ₩25,991 | +1.01% | 4.2천 |
|---|
| 2026.05.13 | ₩25,838 | ₩25,898 | ₩25,544 | ₩25,831 | -0.03% | 3.1만 |
|---|
| 2026.05.12 | ₩25,704 | ₩25,865 | ₩25,584 | ₩25,771 | +0.26% | 8.9천 |
|---|
| 2026.05.11 | ₩25,731 | ₩25,851 | ₩25,731 | ₩25,744 | +0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩25,678 | ₩25,878 | ₩25,651 | ₩25,851 | +0.68% | 6.2천 |
|---|
| 2026.05.07 | ₩25,784 | ₩26,052 | ₩25,784 | ₩26,025 | +0.93% | 1.2만 |
|---|
| 2026.05.06 | ₩25,704 | ₩25,931 | ₩25,704 | ₩25,931 | +0.88% | 1.6만 |
|---|
| 2026.05.05 | ₩25,624 | ₩25,851 | ₩25,624 | ₩25,798 | +0.68% | 4.9천 |
|---|
| 2026.05.04 | ₩25,624 | ₩25,758 | ₩25,624 | ₩25,718 | +0.36% | 1.7만 |
|---|
| 2026.05.01 | ₩25,824 | ₩25,831 | ₩25,637 | ₩25,637 | -0.72% | 5.8천 |
|---|
| 2026.04.30 | ₩25,637 | ₩25,771 | ₩25,637 | ₩25,678 | +0.16% | 9.7천 |
|---|
| 2026.04.29 | ₩25,651 | ₩25,769 | ₩25,646 | ₩25,651 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩25,718 | ₩25,771 | ₩25,624 | ₩25,711 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩25,851 | ₩25,851 | ₩25,637 | ₩25,748 | -0.40% | 9.6천 |
|---|
| 2026.04.24 | ₩25,611 | ₩25,771 | ₩25,611 | ₩25,744 | +0.52% | 1.2만 |
|---|
| 2026.04.23 | ₩25,691 | ₩25,851 | ₩25,544 | ₩25,637 | -0.21% | 3.3만 |
|---|
| 2026.04.22 | ₩25,531 | ₩25,704 | ₩25,517 | ₩25,704 | +0.68% | 1.1만 |
|---|
| 2026.04.21 | ₩25,718 | ₩25,718 | ₩25,531 | ₩25,597 | -0.47% | 1.4만 |
|---|
| 2026.04.20 | ₩25,718 | ₩25,718 | ₩25,611 | ₩25,691 | -0.10% | 9.3천 |
|---|
| 2026.04.17 | ₩25,918 | ₩26,132 | ₩25,678 | ₩25,718 | -0.77% | 3.9만 |
|---|
| 2026.04.16 | ₩25,878 | ₩25,945 | ₩25,791 | ₩25,918 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩25,891 | ₩26,025 | ₩25,824 | ₩25,945 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩25,764 | ₩25,918 | ₩25,689 | ₩25,891 | +0.49% | 2.4만 |
|---|
| 2026.04.13 | ₩25,450 | ₩25,771 | ₩25,450 | ₩25,771 | +1.26% | 1.4만 |
|---|
| 2026.04.10 | ₩25,263 | ₩25,744 | ₩25,263 | ₩25,611 | +1.37% | 2.9만 |
|---|
| 2026.04.09 | ₩25,250 | ₩25,410 | ₩25,063 | ₩25,370 | +0.48% | 1.5만 |
|---|
| 2026.04.08 | ₩25,290 | ₩25,424 | ₩25,250 | ₩25,344 | +0.21% | 0 |
|---|
| 2026.04.07 | ₩25,143 | ₩25,177 | ₩24,983 | ₩25,157 | +0.05% | 2.9만 |
|---|
| 2026.04.06 | ₩25,157 | ₩25,210 | ₩25,083 | ₩25,197 | +0.16% | 1.7만 |
|---|
| 2026.04.02 | ₩24,929 | ₩25,277 | ₩24,929 | ₩25,277 | +1.39% | 1만 |
|---|
| 2026.04.01 | ₩24,809 | ₩25,250 | ₩24,809 | ₩25,076 | +1.08% | 1.4만 |
|---|
| 2026.03.31 | ₩25,090 | ₩25,157 | ₩24,662 | ₩24,849 | -0.96% | 6.4만 |
|---|
| 2026.03.30 | ₩25,063 | ₩25,250 | ₩24,863 | ₩25,076 | +0.05% | 9.3천 |
|---|
| 2026.03.27 | ₩25,103 | ₩25,116 | ₩24,734 | ₩25,063 | -0.16% | 1.5만 |
|---|
| 2026.03.26 | ₩25,263 | ₩25,490 | ₩25,089 | ₩25,143 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩25,424 | ₩25,490 | ₩25,317 | ₩25,490 | +0.26% | 1.4만 |
|---|
| 2026.03.24 | ₩24,847 | ₩25,504 | ₩24,847 | ₩25,384 | +2.16% | 1.7만 |
|---|
| 2026.03.23 | ₩25,050 | ₩25,263 | ₩24,956 | ₩25,130 | +0.32% | 2.2만 |
|---|
| 2026.03.20 | ₩25,130 | ₩25,370 | ₩24,716 | ₩25,009 | -0.48% | 2.9만 |
|---|
| 2026.03.19 | ₩25,419 | ₩25,483 | ₩25,197 | ₩25,290 | -0.51% | 2.1만 |
|---|
| 2026.03.18 | ₩25,544 | ₩25,584 | ₩25,384 | ₩25,410 | -0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩25,718 | ₩25,744 | ₩25,531 | ₩25,611 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩25,775 | ₩25,851 | ₩25,664 | ₩25,664 | -0.43% | 1.5만 |
|---|
| 2026.03.13 | ₩25,811 | ₩25,838 | ₩25,651 | ₩25,664 | -0.57% | 1.7만 |
|---|
| 2026.03.12 | ₩25,838 | ₩25,905 | ₩25,784 | ₩25,851 | +0.05% | 1.9만 |
|---|
| 2026.03.11 | ₩25,889 | ₩25,905 | ₩25,691 | ₩25,891 | +0.01% | 3만 |
|---|
| 2026.03.10 | ₩25,851 | ₩25,905 | ₩25,678 | ₩25,784 | -0.26% | 1 |
|---|
| 2026.03.09 | ₩25,731 | ₩25,918 | ₩25,651 | ₩25,744 | +0.05% | 1 |
|---|
| 2026.03.06 | ₩25,824 | ₩25,918 | ₩25,477 | ₩25,718 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩25,958 | ₩26,037 | ₩25,784 | ₩25,824 | -0.51% | 1 |
|---|
| 2026.03.04 | ₩25,945 | ₩26,118 | ₩25,851 | ₩25,851 | -0.36% | 1 |
|---|
| 2026.03.03 | ₩25,958 | ₩26,092 | ₩25,918 | ₩25,998 | +0.15% | 1 |
|---|
| 2026.03.02 | ₩25,678 | ₩26,172 | ₩25,678 | ₩26,118 | +1.72% | 1 |
|---|
| 2026.02.27 | ₩25,731 | ₩26,038 | ₩25,678 | ₩26,038 | +1.19% | 1 |
|---|
| 2026.02.26 | ₩25,985 | ₩25,985 | ₩25,611 | ₩25,784 | -0.77% | 7.8만 |
|---|
| 2026.02.25 | ₩26,052 | ₩26,181 | ₩25,865 | ₩25,985 | -0.26% | 1 |
|---|
| 2026.02.24 | ₩26,185 | ₩26,279 | ₩26,105 | ₩26,225 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩26,386 | ₩26,386 | ₩26,159 | ₩26,252 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩26,452 | ₩26,533 | ₩26,372 | ₩26,399 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩26,599 | ₩26,599 | ₩26,466 | ₩26,479 | -0.45% | 2.3만 |
|---|
| 2026.02.18 | ₩26,452 | ₩26,653 | ₩26,452 | ₩26,546 | +0.35% | 2.1만 |
|---|
| 2026.02.17 | ₩26,346 | ₩26,559 | ₩26,346 | ₩26,519 | +0.66% | 9.1천 |
|---|
| 2026.02.13 | ₩26,439 | ₩26,559 | ₩26,348 | ₩26,453 | +0.05% | 9.8천 |
|---|
| 2026.02.12 | ₩26,813 | ₩26,859 | ₩26,720 | ₩26,746 | -0.25% | 1.6만 |
|---|
| 2026.02.11 | ₩26,973 | ₩26,987 | ₩26,746 | ₩26,840 | -0.50% | 1.7만 |
|---|
| 2026.02.10 | ₩26,800 | ₩26,960 | ₩26,773 | ₩26,907 | +0.40% | 1.8만 |
|---|
| 2026.02.09 | ₩26,706 | ₩26,800 | ₩26,680 | ₩26,760 | +0.20% | 1.2만 |
|---|
| 2026.02.06 | ₩26,506 | ₩26,720 | ₩26,506 | ₩26,680 | +0.66% | 1.6만 |
|---|
| 2026.02.05 | ₩26,386 | ₩26,573 | ₩26,346 | ₩26,466 | +0.30% | 1.7만 |
|---|
| 2026.02.04 | ₩26,479 | ₩26,533 | ₩26,386 | ₩26,439 | -0.15% | 1.9만 |
|---|
| 2026.02.03 | ₩26,586 | ₩26,880 | ₩26,346 | ₩26,452 | -0.50% | 3.3만 |
|---|
| 2026.02.02 | ₩26,720 | ₩26,932 | ₩26,586 | ₩26,586 | -0.50% | 1.7만 |
|---|
| 2026.01.30 | ₩26,920 | ₩26,920 | ₩26,653 | ₩26,666 | -0.94% | 5만 |
|---|
| 2026.01.29 | ₩26,653 | ₩26,973 | ₩26,519 | ₩26,853 | +0.75% | 4.2만 |
|---|
| 2026.01.28 | ₩26,720 | ₩26,853 | ₩26,623 | ₩26,720 | 0.00% | 7.4천 |
|---|
| 2026.01.27 | ₩26,666 | ₩26,826 | ₩26,609 | ₩26,786 | +0.45% | 2.1만 |
|---|
| 2026.01.26 | ₩26,519 | ₩26,653 | ₩26,519 | ₩26,586 | +0.25% | 1.7만 |
|---|
| 2026.01.23 | ₩26,546 | ₩26,840 | ₩26,426 | ₩26,492 | -0.20% | 4.8만 |
|---|
| 2026.01.22 | ₩26,546 | ₩26,626 | ₩26,452 | ₩26,599 | +0.20% | 2.5만 |
|---|
| 2026.01.21 | ₩26,399 | ₩26,559 | ₩26,265 | ₩26,506 | +0.40% | 3.5만 |
|---|
| 2026.01.20 | ₩26,519 | ₩26,613 | ₩26,252 | ₩26,399 | -0.45% | 3.5만 |
|---|
| 2026.01.16 | ₩26,853 | ₩26,893 | ₩26,639 | ₩26,720 | -0.50% | 2.7만 |
|---|
| 2026.01.15 | ₩26,813 | ₩27,027 | ₩26,666 | ₩26,853 | +0.15% | 3.4만 |
|---|
| 2026.01.14 | ₩26,680 | ₩26,720 | ₩26,492 | ₩26,693 | +0.05% | 2.1만 |
|---|
| 2026.01.13 | ₩26,666 | ₩26,880 | ₩26,599 | ₩26,653 | -0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩26,867 | ₩26,867 | ₩26,533 | ₩26,666 | -0.75% | 4.9만 |
|---|
| 2026.01.09 | ₩27,040 | ₩27,173 | ₩26,773 | ₩26,893 | -0.54% | 1.6만 |
|---|
| 2026.01.08 | ₩26,987 | ₩27,281 | ₩26,987 | ₩27,027 | +0.15% | 3.5만 |
|---|
| 2026.01.07 | ₩26,760 | ₩27,107 | ₩26,653 | ₩27,107 | +1.30% | 2.8만 |
|---|
| 2026.01.06 | ₩26,626 | ₩26,880 | ₩26,586 | ₩26,746 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩26,666 | ₩26,867 | ₩26,626 | ₩26,693 | +0.10% | 1.6만 |
|---|
| 2026.01.02 | ₩26,586 | ₩26,706 | ₩26,453 | ₩26,653 | +0.25% | 1.4만 |
|---|
| 2025.12.31 | ₩26,452 | ₩26,623 | ₩26,145 | ₩26,426 | -0.10% | 6만 |
|---|
| 2025.12.30 | ₩26,492 | ₩26,693 | ₩26,412 | ₩26,452 | -0.15% | 2.1만 |
|---|
| 2025.12.29 | ₩26,519 | ₩26,800 | ₩26,472 | ₩26,546 | +0.10% | 6.6만 |
|---|
| 2025.12.26 | ₩26,720 | ₩26,813 | ₩26,559 | ₩26,613 | -0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩26,720 | ₩27,040 | ₩26,639 | ₩26,639 | -0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩26,840 | ₩26,999 | ₩26,613 | ₩26,733 | -0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩26,987 | ₩27,087 | ₩26,519 | ₩26,813 | -0.64% | 4.3만 |
|---|
| 2025.12.19 | ₩26,893 | ₩27,227 | ₩26,880 | ₩27,054 | +0.60% | 2만 |
|---|
| 2025.12.18 | ₩26,973 | ₩27,241 | ₩26,867 | ₩26,973 | 0.00% | 5.1만 |
|---|
| 2025.12.17 | ₩26,893 | ₩27,080 | ₩26,853 | ₩26,920 | +0.10% | 1.7만 |
|---|
| 2025.12.16 | ₩26,880 | ₩27,094 | ₩26,867 | ₩27,027 | +0.55% | 1.9만 |
|---|
| 2025.12.15 | ₩27,214 | ₩27,214 | ₩26,853 | ₩26,880 | -1.23% | 2.7만 |
|---|
| 2025.12.12 | ₩27,307 | ₩27,401 | ₩27,067 | ₩27,067 | -0.88% | 2.3만 |
|---|
| 2025.12.11 | ₩27,120 | ₩27,401 | ₩27,027 | ₩27,377 | +0.95% | 1.5만 |
|---|
| 2025.12.10 | ₩27,067 | ₩27,240 | ₩27,027 | ₩27,191 | +0.46% | 1.5만 |
|---|
| 2025.12.09 | ₩27,000 | ₩27,254 | ₩27,000 | ₩27,067 | +0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩27,000 | ₩27,150 | ₩26,853 | ₩27,000 | 0.00% | 2.1만 |
|---|
| 2025.12.05 | ₩27,040 | ₩27,234 | ₩26,867 | ₩27,027 | -0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩27,227 | ₩27,307 | ₩27,014 | ₩27,094 | -0.49% | 9.8천 |
|---|
| 2025.12.03 | ₩27,067 | ₩27,253 | ₩27,000 | ₩27,120 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩27,054 | ₩27,247 | ₩26,987 | ₩27,000 | -0.20% | 2만 |
|---|
| 2025.12.01 | ₩27,287 | ₩27,287 | ₩27,054 | ₩27,080 | -0.76% | 6.5천 |
|---|
| 2025.11.28 | ₩26,987 | ₩27,334 | ₩26,965 | ₩27,334 | +1.29% | 1.3만 |
|---|
| 2025.11.26 | ₩26,867 | ₩27,010 | ₩26,733 | ₩26,920 | +0.20% | 8.7천 |
|---|
| 2025.11.25 | ₩26,987 | ₩27,067 | ₩26,853 | ₩26,853 | -0.50% | 3.1만 |
|---|
| 2025.11.24 | ₩27,014 | ₩27,134 | ₩26,987 | ₩26,987 | -0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩27,054 | ₩27,321 | ₩26,810 | ₩26,920 | -0.49% | 2.8만 |
|---|
| 2025.11.20 | ₩27,441 | ₩27,508 | ₩26,987 | ₩27,054 | -1.41% | 2.8만 |
|---|
| 2025.11.19 | ₩27,535 | ₩27,722 | ₩27,388 | ₩27,388 | -0.53% | 1.9만 |
|---|
| 2025.11.18 | ₩27,494 | ₩27,782 | ₩27,494 | ₩27,535 | +0.15% | 1.1만 |
|---|
| 2025.11.17 | ₩28,015 | ₩28,015 | ₩27,454 | ₩27,601 | -1.48% | 2.2만 |
|---|
| 2025.11.14 | ₩28,363 | ₩28,563 | ₩27,842 | ₩27,909 | -1.60% | 2만 |
|---|
| 2025.11.13 | ₩28,857 | ₩28,857 | ₩28,537 | ₩28,537 | -1.11% | 1.6만 |
|---|
| 2025.11.12 | ₩29,271 | ₩29,271 | ₩28,857 | ₩28,884 | -1.32% | 2.4만 |
|---|
| 2025.11.11 | ₩29,271 | ₩29,445 | ₩29,218 | ₩29,285 | +0.05% | 4.2천 |
|---|
| 2025.11.10 | ₩29,298 | ₩29,592 | ₩29,231 | ₩29,338 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩29,405 | ₩29,630 | ₩29,298 | ₩29,298 | -0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩29,458 | ₩29,492 | ₩29,245 | ₩29,405 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩29,405 | ₩29,664 | ₩29,392 | ₩29,458 | +0.18% | 1.7만 |
|---|
| 2025.11.04 | ₩29,525 | ₩29,659 | ₩29,405 | ₩29,405 | -0.41% | 1.2만 |
|---|
| 2025.11.03 | ₩29,565 | ₩29,766 | ₩29,472 | ₩29,525 | -0.14% | 8천 |
|---|
| 2025.10.31 | ₩29,752 | ₩29,801 | ₩29,458 | ₩29,579 | -0.58% | 1.5만 |
|---|
| 2025.10.30 | ₩29,794 | ₩29,979 | ₩29,752 | ₩29,752 | -0.14% | 6천 |
|---|
| 2025.10.29 | ₩29,685 | ₩30,046 | ₩29,685 | ₩29,859 | +0.59% | 5.7천 |
|---|
| 2025.10.28 | ₩29,619 | ₩29,786 | ₩29,565 | ₩29,726 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩29,605 | ₩29,873 | ₩29,553 | ₩29,672 | +0.23% | 5.7천 |
|---|
| 2025.10.24 | ₩29,685 | ₩29,859 | ₩29,418 | ₩29,672 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,859 | ₩29,859 | ₩29,685 | ₩29,685 | -0.58% | 1.2만 |
|---|
| 2025.10.22 | ₩29,806 | ₩29,926 | ₩29,552 | ₩29,792 | -0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩29,806 | ₩30,046 | ₩29,792 | ₩29,899 | +0.31% | 1.8만 |
|---|
| 2025.10.20 | ₩29,659 | ₩29,913 | ₩29,511 | ₩29,779 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩28,991 | ₩29,779 | ₩28,929 | ₩29,392 | +1.38% | 14만 |
|---|
| 2025.10.16 | ₩29,205 | ₩29,365 | ₩28,857 | ₩28,857 | -1.19% | 1.2만 |
|---|
| 2025.10.15 | ₩28,964 | ₩29,269 | ₩28,964 | ₩29,124 | +0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩29,285 | ₩29,351 | ₩28,884 | ₩28,897 | -1.32% | 2.3만 |
|---|
| 2025.10.13 | ₩29,498 | ₩29,832 | ₩29,351 | ₩29,351 | -0.50% | 3만 |
|---|
| 2025.10.10 | ₩29,886 | ₩29,886 | ₩29,405 | ₩29,525 | -1.21% | 2만 |
|---|