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 | ₩24,798 | ₩24,939 | ₩24,645 | ₩24,926 | +0.51% | 9.3천 |
| 2026.10.08 | ₩24,389 | ₩24,652 | ₩24,366 | ₩24,631 | +0.99% | 2.8만 |
| 2026.10.07 | ₩24,631 | ₩24,939 | ₩24,268 | ₩24,470 | -0.65% | 4.5만 |
| 2026.10.06 | ₩24,470 | ₩24,778 | ₩24,322 | ₩24,631 | +0.66% | 2.3만 |
| 2026.10.05 | ₩24,818 | ₩24,818 | ₩24,456 | ₩24,564 | -1.03% | 2.8만 |
| 2026.10.02 | ₩25,234 | ₩25,234 | ₩24,751 | ₩24,872 | -1.44% | 2.9만 |
| 2026.10.01 | ₩24,912 | ₩25,208 | ₩24,437 | ₩25,167 | +1.02% | 5만 |
| 2026.09.30 | ₩24,631 | ₩25,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,047 |
| +1.69% |
| 31.3만 |
| 2026.09.29 | ₩24,201 | ₩24,590 | ₩24,201 | ₩24,564 | +1.50% | 2만 |
|---|
| 2026.09.28 | ₩24,255 | ₩24,456 | ₩24,255 | ₩24,443 | +0.77% | 2만 |
|---|
| 2026.09.25 | ₩24,215 | ₩24,416 | ₩23,464 | ₩24,309 | +0.39% | 1.7만 |
|---|
| 2026.09.24 | ₩24,309 | ₩24,416 | ₩24,094 | ₩24,268 | -0.17% | 5.2만 |
|---|
| 2026.09.23 | ₩24,201 | ₩24,335 | ₩24,014 | ₩24,295 | +0.39% | 4만 |
|---|
| 2026.09.22 | ₩24,389 | ₩24,389 | ₩24,175 | ₩24,282 | -0.44% | 1.4만 |
|---|
| 2026.09.21 | ₩24,148 | ₩24,403 | ₩24,039 | ₩24,389 | +1.00% | 3.7만 |
|---|
| 2026.09.18 | ₩23,839 | ₩24,175 | ₩23,839 | ₩24,107 | +1.13% | 3.3만 |
|---|
| 2026.09.17 | ₩23,906 | ₩24,081 | ₩23,732 | ₩24,000 | +0.39% | 2.1만 |
|---|
| 2026.09.16 | ₩23,638 | ₩24,031 | ₩23,524 | ₩23,839 | +0.85% | 2.4만 |
|---|
| 2026.09.15 | ₩23,745 | ₩23,799 | ₩23,477 | ₩23,784 | +0.16% | 3.7만 |
|---|
| 2026.09.14 | ₩23,705 | ₩23,853 | ₩23,665 | ₩23,718 | +0.06% | 2.7만 |
|---|
| 2026.09.11 | ₩23,651 | ₩23,812 | ₩23,611 | ₩23,745 | +0.40% | 2만 |
|---|
| 2026.09.10 | ₩23,504 | ₩23,611 | ₩23,397 | ₩23,526 | +0.09% | 4만 |
|---|
| 2026.09.09 | ₩23,772 | ₩23,772 | ₩23,490 | ₩23,598 | -0.73% | 2.4만 |
|---|
| 2026.09.08 | ₩23,853 | ₩23,920 | ₩23,772 | ₩23,772 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩23,893 | ₩23,987 | ₩23,886 | ₩23,906 | +0.06% | 1만 |
|---|
| 2026.09.03 | ₩23,866 | ₩23,920 | ₩23,779 | ₩23,839 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩23,571 | ₩23,953 | ₩23,571 | ₩23,879 | +1.31% | 4.8만 |
|---|
| 2026.09.01 | ₩23,638 | ₩23,786 | ₩23,504 | ₩23,718 | +0.34% | 2.6만 |
|---|
| 2026.08.31 | ₩24,067 | ₩24,067 | ₩23,625 | ₩23,732 | -1.39% | 1.9만 |
|---|
| 2026.08.28 | ₩23,960 | ₩24,014 | ₩23,839 | ₩23,947 | -0.06% | 3.5만 |
|---|
| 2026.08.27 | ₩23,879 | ₩24,000 | ₩23,879 | ₩23,960 | +0.34% | 1.8만 |
|---|
| 2026.08.26 | ₩24,121 | ₩24,121 | ₩23,839 | ₩23,920 | -0.83% | 1.5만 |
|---|
| 2026.08.25 | ₩24,067 | ₩24,188 | ₩23,879 | ₩24,014 | -0.22% | 5.8만 |
|---|
| 2026.08.24 | ₩23,812 | ₩24,081 | ₩23,812 | ₩24,081 | +1.13% | 1.8만 |
|---|
| 2026.08.21 | ₩23,946 | ₩23,973 | ₩23,799 | ₩23,906 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩24,094 | ₩24,121 | ₩23,947 | ₩23,987 | -0.45% | 1.5만 |
|---|
| 2026.08.19 | ₩24,054 | ₩24,148 | ₩24,020 | ₩24,094 | +0.17% | 5.7만 |
|---|
| 2026.08.18 | ₩24,054 | ₩24,121 | ₩23,946 | ₩24,034 | -0.08% | 2.9만 |
|---|
| 2026.08.17 | ₩24,107 | ₩24,161 | ₩23,956 | ₩24,054 | -0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩24,201 | ₩24,215 | ₩24,154 | ₩24,161 | -0.17% | 2.9만 |
|---|
| 2026.08.13 | ₩24,510 | ₩24,631 | ₩24,510 | ₩24,590 | +0.33% | 4.7천 |
|---|
| 2026.08.12 | ₩24,523 | ₩24,577 | ₩24,436 | ₩24,537 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩24,349 | ₩24,537 | ₩24,283 | ₩24,497 | +0.61% | 2.4만 |
|---|
| 2026.08.10 | ₩24,322 | ₩24,470 | ₩24,268 | ₩24,402 | +0.33% | 1.9만 |
|---|
| 2026.08.07 | ₩24,201 | ₩24,416 | ₩24,201 | ₩24,362 | +0.67% | 2.2만 |
|---|
| 2026.08.06 | ₩24,322 | ₩24,349 | ₩24,201 | ₩24,201 | -0.50% | 3.5만 |
|---|
| 2026.08.05 | ₩24,295 | ₩24,356 | ₩24,268 | ₩24,327 | +0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩24,416 | ₩24,470 | ₩24,334 | ₩24,349 | -0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,175 | ₩24,362 | ₩24,175 | ₩24,349 | +0.72% | 1.4만 |
|---|
| 2026.07.31 | ₩24,148 | ₩24,268 | ₩24,148 | ₩24,175 | +0.11% | 1.3만 |
|---|
| 2026.07.30 | ₩24,148 | ₩24,235 | ₩24,148 | ₩24,215 | +0.28% | 9.7천 |
|---|
| 2026.07.29 | ₩24,094 | ₩24,282 | ₩24,067 | ₩24,215 | +0.50% | 1.9만 |
|---|
| 2026.07.28 | ₩24,081 | ₩24,336 | ₩24,081 | ₩24,242 | +0.67% | 4.9만 |
|---|
| 2026.07.27 | ₩24,228 | ₩24,242 | ₩23,987 | ₩24,134 | -0.39% | 4.1만 |
|---|
| 2026.07.24 | ₩24,161 | ₩24,188 | ₩24,067 | ₩24,161 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩24,336 | ₩24,336 | ₩24,094 | ₩24,161 | -0.72% | 2.3만 |
|---|
| 2026.07.22 | ₩24,349 | ₩24,416 | ₩24,295 | ₩24,389 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩24,349 | ₩24,470 | ₩24,349 | ₩24,429 | +0.33% | 1.4만 |
|---|
| 2026.07.20 | ₩24,470 | ₩24,470 | ₩24,289 | ₩24,443 | -0.11% | 1.3만 |
|---|
| 2026.07.17 | ₩24,228 | ₩24,470 | ₩24,228 | ₩24,416 | +0.78% | 1.3만 |
|---|
| 2026.07.16 | ₩24,446 | ₩24,446 | ₩24,134 | ₩24,349 | -0.40% | 2.5만 |
|---|
| 2026.07.15 | ₩24,242 | ₩24,416 | ₩24,195 | ₩24,416 | +0.72% | 8.2천 |
|---|
| 2026.07.14 | ₩24,107 | ₩24,295 | ₩24,107 | ₩24,242 | +0.56% | 1.6만 |
|---|
| 2026.07.13 | ₩24,215 | ₩24,253 | ₩24,067 | ₩24,175 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩24,282 | ₩24,336 | ₩24,228 | ₩24,268 | -0.06% | 8.5천 |
|---|
| 2026.07.09 | ₩24,215 | ₩24,318 | ₩24,201 | ₩24,228 | +0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩24,322 | ₩24,349 | ₩24,148 | ₩24,268 | -0.22% | 2.2만 |
|---|
| 2026.07.07 | ₩24,416 | ₩24,517 | ₩24,322 | ₩24,429 | +0.05% | 1.3만 |
|---|
| 2026.07.06 | ₩24,336 | ₩24,564 | ₩24,336 | ₩24,537 | +0.83% | 1.9만 |
|---|
| 2026.07.02 | ₩24,295 | ₩24,483 | ₩24,228 | ₩24,389 | +0.39% | 4.2만 |
|---|
| 2026.07.01 | ₩24,040 | ₩24,376 | ₩24,015 | ₩24,295 | +1.06% | 4.6만 |
|---|
| 2026.06.30 | ₩23,853 | ₩24,161 | ₩23,812 | ₩24,027 | +0.73% | 26.8만 |
|---|
| 2026.06.29 | ₩24,389 | ₩24,389 | ₩23,665 | ₩23,946 | -1.82% | 17만 |
|---|
| 2026.06.26 | ₩24,295 | ₩24,523 | ₩24,282 | ₩24,376 | +0.33% | 1.8만 |
|---|
| 2026.06.25 | ₩24,617 | ₩24,745 | ₩24,175 | ₩24,376 | -0.98% | 5.4만 |
|---|
| 2026.06.24 | ₩24,886 | ₩24,886 | ₩24,590 | ₩24,698 | -0.75% | 2.3만 |
|---|
| 2026.06.23 | ₩24,725 | ₩24,845 | ₩24,631 | ₩24,845 | +0.49% | 2.9만 |
|---|
| 2026.06.22 | ₩25,047 | ₩25,127 | ₩24,792 | ₩24,792 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩25,154 | ₩25,208 | ₩25,087 | ₩25,087 | -0.27% | 5.9천 |
|---|
| 2026.06.17 | ₩24,979 | ₩25,154 | ₩24,979 | ₩25,140 | +0.64% | 9.7천 |
|---|
| 2026.06.16 | ₩25,100 | ₩25,114 | ₩24,872 | ₩25,047 | -0.21% | 1.6만 |
|---|
| 2026.06.15 | ₩25,301 | ₩25,301 | ₩25,073 | ₩25,074 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩25,261 | ₩25,409 | ₩25,073 | ₩25,073 | -0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩25,301 | ₩25,489 | ₩25,047 | ₩25,261 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩25,315 | ₩25,557 | ₩25,235 | ₩25,339 | +0.09% | 6.3천 |
|---|
| 2026.06.09 | ₩25,583 | ₩25,729 | ₩25,449 | ₩25,489 | -0.37% | 6.2천 |
|---|
| 2026.06.08 | ₩25,959 | ₩25,999 | ₩25,583 | ₩25,583 | -1.45% | 7.1천 |
|---|
| 2026.06.05 | ₩26,026 | ₩26,039 | ₩25,825 | ₩25,865 | -0.62% | 8.7천 |
|---|
| 2026.06.04 | ₩26,106 | ₩26,307 | ₩26,039 | ₩26,133 | +0.10% | 6.7천 |
|---|
| 2026.06.03 | ₩26,120 | ₩26,334 | ₩26,066 | ₩26,153 | +0.13% | 6.2천 |
|---|
| 2026.06.02 | ₩26,435 | ₩26,448 | ₩26,207 | ₩26,281 | -0.58% | 1.8만 |
|---|
| 2026.06.01 | ₩26,173 | ₩26,562 | ₩26,160 | ₩26,562 | +1.49% | 2.2만 |
|---|
| 2026.05.29 | ₩26,361 | ₩26,428 | ₩26,173 | ₩26,173 | -0.71% | 1.7만 |
|---|
| 2026.05.28 | ₩26,160 | ₩26,428 | ₩26,160 | ₩26,361 | +0.77% | 1.6만 |
|---|
| 2026.05.27 | ₩25,919 | ₩26,133 | ₩25,919 | ₩26,133 | +0.83% | 1.1만 |
|---|
| 2026.05.26 | ₩25,905 | ₩26,026 | ₩25,905 | ₩25,972 | +0.26% | 7천 |
|---|
| 2026.05.22 | ₩25,892 | ₩26,133 | ₩25,891 | ₩25,959 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩26,133 | ₩26,133 | ₩25,878 | ₩26,019 | -0.44% | 7.2천 |
|---|
| 2026.05.20 | ₩26,026 | ₩26,066 | ₩25,986 | ₩26,019 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩25,892 | ₩26,026 | ₩25,825 | ₩25,959 | +0.26% | 1.6만 |
|---|
| 2026.05.18 | ₩25,892 | ₩26,080 | ₩25,892 | ₩25,905 | +0.05% | 1.8만 |
|---|
| 2026.05.15 | ₩25,865 | ₩25,992 | ₩25,825 | ₩25,992 | +0.49% | 9천 |
|---|
| 2026.05.14 | ₩25,838 | ₩26,100 | ₩25,838 | ₩26,100 | +1.01% | 4.2천 |
|---|
| 2026.05.13 | ₩25,945 | ₩26,006 | ₩25,650 | ₩25,939 | -0.03% | 3.1만 |
|---|
| 2026.05.12 | ₩25,811 | ₩25,972 | ₩25,691 | ₩25,878 | +0.26% | 8.9천 |
|---|
| 2026.05.11 | ₩25,838 | ₩25,959 | ₩25,838 | ₩25,851 | +0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩25,784 | ₩25,985 | ₩25,758 | ₩25,959 | +0.68% | 6.2천 |
|---|
| 2026.05.07 | ₩25,892 | ₩26,160 | ₩25,892 | ₩26,133 | +0.93% | 1.2만 |
|---|
| 2026.05.06 | ₩25,811 | ₩26,039 | ₩25,811 | ₩26,039 | +0.88% | 1.6만 |
|---|
| 2026.05.05 | ₩25,731 | ₩25,959 | ₩25,731 | ₩25,905 | +0.68% | 4.9천 |
|---|
| 2026.05.04 | ₩25,731 | ₩25,865 | ₩25,731 | ₩25,825 | +0.36% | 1.7만 |
|---|
| 2026.05.01 | ₩25,932 | ₩25,939 | ₩25,744 | ₩25,744 | -0.72% | 5.8천 |
|---|
| 2026.04.30 | ₩25,744 | ₩25,878 | ₩25,744 | ₩25,784 | +0.16% | 9.7천 |
|---|
| 2026.04.29 | ₩25,758 | ₩25,876 | ₩25,752 | ₩25,758 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩25,825 | ₩25,878 | ₩25,731 | ₩25,818 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩25,959 | ₩25,959 | ₩25,744 | ₩25,855 | -0.40% | 9.6천 |
|---|
| 2026.04.24 | ₩25,717 | ₩25,878 | ₩25,717 | ₩25,851 | +0.52% | 1.2만 |
|---|
| 2026.04.23 | ₩25,798 | ₩25,959 | ₩25,650 | ₩25,744 | -0.21% | 3.3만 |
|---|
| 2026.04.22 | ₩25,637 | ₩25,811 | ₩25,624 | ₩25,811 | +0.68% | 1.1만 |
|---|
| 2026.04.21 | ₩25,825 | ₩25,825 | ₩25,637 | ₩25,704 | -0.47% | 1.4만 |
|---|
| 2026.04.20 | ₩25,825 | ₩25,825 | ₩25,717 | ₩25,798 | -0.10% | 9.3천 |
|---|
| 2026.04.17 | ₩26,026 | ₩26,240 | ₩25,784 | ₩25,825 | -0.77% | 3.9만 |
|---|
| 2026.04.16 | ₩25,986 | ₩26,053 | ₩25,898 | ₩26,026 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩25,999 | ₩26,133 | ₩25,932 | ₩26,053 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩25,872 | ₩26,026 | ₩25,796 | ₩25,999 | +0.49% | 2.4만 |
|---|
| 2026.04.13 | ₩25,556 | ₩25,878 | ₩25,556 | ₩25,878 | +1.26% | 1.4만 |
|---|
| 2026.04.10 | ₩25,369 | ₩25,851 | ₩25,369 | ₩25,717 | +1.37% | 2.9만 |
|---|
| 2026.04.09 | ₩25,355 | ₩25,516 | ₩25,167 | ₩25,476 | +0.48% | 1.5만 |
|---|
| 2026.04.08 | ₩25,395 | ₩25,530 | ₩25,355 | ₩25,449 | +0.21% | 0 |
|---|
| 2026.04.07 | ₩25,248 | ₩25,281 | ₩25,087 | ₩25,261 | +0.05% | 2.9만 |
|---|
| 2026.04.06 | ₩25,261 | ₩25,315 | ₩25,187 | ₩25,301 | +0.16% | 1.7만 |
|---|
| 2026.04.02 | ₩25,033 | ₩25,382 | ₩25,033 | ₩25,382 | +1.39% | 1만 |
|---|
| 2026.04.01 | ₩24,912 | ₩25,355 | ₩24,912 | ₩25,181 | +1.08% | 1.4만 |
|---|
| 2026.03.31 | ₩25,194 | ₩25,261 | ₩24,765 | ₩24,953 | -0.96% | 6.4만 |
|---|
| 2026.03.30 | ₩25,167 | ₩25,355 | ₩24,966 | ₩25,181 | +0.05% | 9.3천 |
|---|
| 2026.03.27 | ₩25,208 | ₩25,221 | ₩24,836 | ₩25,167 | -0.16% | 1.5만 |
|---|
| 2026.03.26 | ₩25,369 | ₩25,597 | ₩25,194 | ₩25,248 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩25,530 | ₩25,597 | ₩25,422 | ₩25,597 | +0.26% | 1.4만 |
|---|
| 2026.03.24 | ₩24,951 | ₩25,610 | ₩24,951 | ₩25,489 | +2.16% | 1.7만 |
|---|
| 2026.03.23 | ₩25,154 | ₩25,369 | ₩25,060 | ₩25,234 | +0.32% | 2.2만 |
|---|
| 2026.03.20 | ₩25,234 | ₩25,476 | ₩24,818 | ₩25,113 | -0.48% | 2.9만 |
|---|
| 2026.03.19 | ₩25,525 | ₩25,589 | ₩25,301 | ₩25,395 | -0.51% | 2.1만 |
|---|
| 2026.03.18 | ₩25,650 | ₩25,690 | ₩25,489 | ₩25,516 | -0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩25,825 | ₩25,851 | ₩25,637 | ₩25,717 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩25,882 | ₩25,959 | ₩25,771 | ₩25,771 | -0.43% | 1.5만 |
|---|
| 2026.03.13 | ₩25,919 | ₩25,945 | ₩25,758 | ₩25,771 | -0.57% | 1.7만 |
|---|
| 2026.03.12 | ₩25,945 | ₩26,012 | ₩25,892 | ₩25,959 | +0.05% | 1.9만 |
|---|
| 2026.03.11 | ₩25,996 | ₩26,012 | ₩25,798 | ₩25,999 | +0.01% | 3만 |
|---|
| 2026.03.10 | ₩25,959 | ₩26,012 | ₩25,784 | ₩25,892 | -0.26% | 1 |
|---|
| 2026.03.09 | ₩25,838 | ₩26,026 | ₩25,758 | ₩25,851 | +0.05% | 1 |
|---|
| 2026.03.06 | ₩25,932 | ₩26,026 | ₩25,583 | ₩25,825 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩26,066 | ₩26,146 | ₩25,892 | ₩25,932 | -0.51% | 1 |
|---|
| 2026.03.04 | ₩26,053 | ₩26,227 | ₩25,959 | ₩25,959 | -0.36% | 1 |
|---|
| 2026.03.03 | ₩26,066 | ₩26,200 | ₩26,026 | ₩26,106 | +0.15% | 1 |
|---|
| 2026.03.02 | ₩25,784 | ₩26,281 | ₩25,784 | ₩26,227 | +1.72% | 1 |
|---|
| 2026.02.27 | ₩25,838 | ₩26,147 | ₩25,785 | ₩26,147 | +1.19% | 1 |
|---|
| 2026.02.26 | ₩26,093 | ₩26,093 | ₩25,717 | ₩25,892 | -0.77% | 7.8만 |
|---|
| 2026.02.25 | ₩26,160 | ₩26,290 | ₩25,972 | ₩26,093 | -0.26% | 1 |
|---|
| 2026.02.24 | ₩26,294 | ₩26,388 | ₩26,214 | ₩26,334 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩26,495 | ₩26,495 | ₩26,267 | ₩26,361 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩26,562 | ₩26,643 | ₩26,482 | ₩26,509 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩26,710 | ₩26,710 | ₩26,576 | ₩26,589 | -0.45% | 2.3만 |
|---|
| 2026.02.18 | ₩26,562 | ₩26,764 | ₩26,562 | ₩26,656 | +0.35% | 2.1만 |
|---|
| 2026.02.17 | ₩26,455 | ₩26,670 | ₩26,455 | ₩26,630 | +0.66% | 9.1천 |
|---|
| 2026.02.13 | ₩26,549 | ₩26,670 | ₩26,458 | ₩26,563 | +0.05% | 9.8천 |
|---|
| 2026.02.12 | ₩26,925 | ₩26,971 | ₩26,831 | ₩26,858 | -0.25% | 1.6만 |
|---|
| 2026.02.11 | ₩27,086 | ₩27,099 | ₩26,858 | ₩26,952 | -0.50% | 1.7만 |
|---|
| 2026.02.10 | ₩26,911 | ₩27,072 | ₩26,884 | ₩27,019 | +0.40% | 1.8만 |
|---|
| 2026.02.09 | ₩26,817 | ₩26,911 | ₩26,791 | ₩26,871 | +0.20% | 1.2만 |
|---|
| 2026.02.06 | ₩26,616 | ₩26,831 | ₩26,616 | ₩26,791 | +0.66% | 1.6만 |
|---|
| 2026.02.05 | ₩26,495 | ₩26,683 | ₩26,455 | ₩26,576 | +0.30% | 1.7만 |
|---|
| 2026.02.04 | ₩26,589 | ₩26,643 | ₩26,495 | ₩26,549 | -0.15% | 1.9만 |
|---|
| 2026.02.03 | ₩26,697 | ₩26,992 | ₩26,455 | ₩26,562 | -0.50% | 3.3만 |
|---|
| 2026.02.02 | ₩26,831 | ₩27,044 | ₩26,697 | ₩26,697 | -0.50% | 1.7만 |
|---|
| 2026.01.30 | ₩27,032 | ₩27,032 | ₩26,764 | ₩26,777 | -0.94% | 5만 |
|---|
| 2026.01.29 | ₩26,764 | ₩27,086 | ₩26,630 | ₩26,965 | +0.75% | 4.2만 |
|---|
| 2026.01.28 | ₩26,831 | ₩26,965 | ₩26,734 | ₩26,831 | 0.00% | 7.4천 |
|---|
| 2026.01.27 | ₩26,777 | ₩26,938 | ₩26,720 | ₩26,898 | +0.45% | 2.1만 |
|---|
| 2026.01.26 | ₩26,630 | ₩26,764 | ₩26,630 | ₩26,697 | +0.25% | 1.7만 |
|---|
| 2026.01.23 | ₩26,656 | ₩26,952 | ₩26,536 | ₩26,603 | -0.20% | 4.8만 |
|---|
| 2026.01.22 | ₩26,656 | ₩26,737 | ₩26,562 | ₩26,710 | +0.20% | 2.5만 |
|---|
| 2026.01.21 | ₩26,509 | ₩26,670 | ₩26,375 | ₩26,616 | +0.40% | 3.5만 |
|---|
| 2026.01.20 | ₩26,630 | ₩26,723 | ₩26,361 | ₩26,509 | -0.45% | 3.5만 |
|---|
| 2026.01.16 | ₩26,965 | ₩27,005 | ₩26,750 | ₩26,831 | -0.50% | 2.7만 |
|---|
| 2026.01.15 | ₩26,925 | ₩27,139 | ₩26,777 | ₩26,965 | +0.15% | 3.4만 |
|---|
| 2026.01.14 | ₩26,791 | ₩26,831 | ₩26,603 | ₩26,804 | +0.05% | 2.1만 |
|---|
| 2026.01.13 | ₩26,777 | ₩26,992 | ₩26,710 | ₩26,764 | -0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩26,978 | ₩26,978 | ₩26,643 | ₩26,777 | -0.75% | 4.9만 |
|---|
| 2026.01.09 | ₩27,153 | ₩27,286 | ₩26,884 | ₩27,005 | -0.54% | 1.6만 |
|---|
| 2026.01.08 | ₩27,099 | ₩27,394 | ₩27,099 | ₩27,139 | +0.15% | 3.5만 |
|---|
| 2026.01.07 | ₩26,871 | ₩27,220 | ₩26,764 | ₩27,220 | +1.30% | 2.8만 |
|---|
| 2026.01.06 | ₩26,737 | ₩26,992 | ₩26,697 | ₩26,858 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩26,777 | ₩26,978 | ₩26,737 | ₩26,804 | +0.10% | 1.6만 |
|---|
| 2026.01.02 | ₩26,697 | ₩26,817 | ₩26,563 | ₩26,764 | +0.25% | 1.4만 |
|---|
| 2025.12.31 | ₩26,562 | ₩26,734 | ₩26,254 | ₩26,536 | -0.10% | 6만 |
|---|
| 2025.12.30 | ₩26,603 | ₩26,804 | ₩26,522 | ₩26,562 | -0.15% | 2.1만 |
|---|
| 2025.12.29 | ₩26,630 | ₩26,911 | ₩26,582 | ₩26,656 | +0.10% | 6.6만 |
|---|
| 2025.12.26 | ₩26,831 | ₩26,925 | ₩26,670 | ₩26,723 | -0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩26,831 | ₩27,153 | ₩26,750 | ₩26,750 | -0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩26,952 | ₩27,111 | ₩26,724 | ₩26,844 | -0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩27,099 | ₩27,200 | ₩26,630 | ₩26,925 | -0.64% | 4.3만 |
|---|
| 2025.12.19 | ₩27,005 | ₩27,341 | ₩26,992 | ₩27,166 | +0.60% | 2만 |
|---|
| 2025.12.18 | ₩27,086 | ₩27,354 | ₩26,978 | ₩27,086 | 0.00% | 5.1만 |
|---|
| 2025.12.17 | ₩27,005 | ₩27,193 | ₩26,965 | ₩27,032 | +0.10% | 1.7만 |
|---|
| 2025.12.16 | ₩26,992 | ₩27,206 | ₩26,978 | ₩27,139 | +0.55% | 1.9만 |
|---|
| 2025.12.15 | ₩27,327 | ₩27,327 | ₩26,965 | ₩26,992 | -1.23% | 2.7만 |
|---|
| 2025.12.12 | ₩27,421 | ₩27,515 | ₩27,180 | ₩27,180 | -0.88% | 2.3만 |
|---|
| 2025.12.11 | ₩27,233 | ₩27,515 | ₩27,139 | ₩27,491 | +0.95% | 1.5만 |
|---|
| 2025.12.10 | ₩27,180 | ₩27,354 | ₩27,139 | ₩27,304 | +0.46% | 1.5만 |
|---|
| 2025.12.09 | ₩27,113 | ₩27,367 | ₩27,113 | ₩27,180 | +0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩27,113 | ₩27,263 | ₩26,965 | ₩27,113 | 0.00% | 2.1만 |
|---|
| 2025.12.05 | ₩27,153 | ₩27,347 | ₩26,978 | ₩27,139 | -0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩27,341 | ₩27,421 | ₩27,126 | ₩27,206 | -0.49% | 9.8천 |
|---|
| 2025.12.03 | ₩27,180 | ₩27,367 | ₩27,113 | ₩27,233 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩27,166 | ₩27,361 | ₩27,099 | ₩27,113 | -0.20% | 2만 |
|---|
| 2025.12.01 | ₩27,401 | ₩27,401 | ₩27,166 | ₩27,193 | -0.76% | 6.5천 |
|---|
| 2025.11.28 | ₩27,099 | ₩27,448 | ₩27,078 | ₩27,448 | +1.29% | 1.3만 |
|---|
| 2025.11.26 | ₩26,978 | ₩27,122 | ₩26,844 | ₩27,032 | +0.20% | 8.7천 |
|---|
| 2025.11.25 | ₩27,099 | ₩27,180 | ₩26,965 | ₩26,965 | -0.50% | 3.1만 |
|---|
| 2025.11.24 | ₩27,126 | ₩27,247 | ₩27,099 | ₩27,099 | -0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩27,166 | ₩27,434 | ₩26,921 | ₩27,032 | -0.49% | 2.8만 |
|---|
| 2025.11.20 | ₩27,555 | ₩27,622 | ₩27,099 | ₩27,166 | -1.41% | 2.8만 |
|---|
| 2025.11.19 | ₩27,649 | ₩27,837 | ₩27,502 | ₩27,502 | -0.53% | 1.9만 |
|---|
| 2025.11.18 | ₩27,609 | ₩27,897 | ₩27,609 | ₩27,649 | +0.15% | 1.1만 |
|---|
| 2025.11.17 | ₩28,132 | ₩28,132 | ₩27,569 | ₩27,716 | -1.48% | 2.2만 |
|---|
| 2025.11.14 | ₩28,481 | ₩28,681 | ₩27,958 | ₩28,025 | -1.60% | 2만 |
|---|
| 2025.11.13 | ₩28,977 | ₩28,977 | ₩28,655 | ₩28,655 | -1.11% | 1.6만 |
|---|
| 2025.11.12 | ₩29,393 | ₩29,393 | ₩28,977 | ₩29,004 | -1.32% | 2.4만 |
|---|
| 2025.11.11 | ₩29,393 | ₩29,568 | ₩29,339 | ₩29,407 | +0.05% | 4.2천 |
|---|
| 2025.11.10 | ₩29,420 | ₩29,715 | ₩29,353 | ₩29,460 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩29,527 | ₩29,753 | ₩29,420 | ₩29,420 | -0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩29,581 | ₩29,614 | ₩29,366 | ₩29,527 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩29,527 | ₩29,787 | ₩29,514 | ₩29,581 | +0.18% | 1.7만 |
|---|
| 2025.11.04 | ₩29,648 | ₩29,782 | ₩29,527 | ₩29,527 | -0.41% | 1.2만 |
|---|
| 2025.11.03 | ₩29,688 | ₩29,890 | ₩29,594 | ₩29,648 | -0.14% | 8천 |
|---|
| 2025.10.31 | ₩29,876 | ₩29,925 | ₩29,581 | ₩29,702 | -0.58% | 1.5만 |
|---|
| 2025.10.30 | ₩29,918 | ₩30,104 | ₩29,876 | ₩29,876 | -0.14% | 6천 |
|---|
| 2025.10.29 | ₩29,809 | ₩30,171 | ₩29,809 | ₩29,983 | +0.59% | 5.7천 |
|---|
| 2025.10.28 | ₩29,742 | ₩29,910 | ₩29,688 | ₩29,849 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩29,729 | ₩29,997 | ₩29,676 | ₩29,796 | +0.23% | 5.7천 |
|---|
| 2025.10.24 | ₩29,809 | ₩29,983 | ₩29,541 | ₩29,796 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,983 | ₩29,983 | ₩29,809 | ₩29,809 | -0.58% | 1.2만 |
|---|
| 2025.10.22 | ₩29,930 | ₩30,050 | ₩29,675 | ₩29,916 | -0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩29,930 | ₩30,171 | ₩29,916 | ₩30,024 | +0.31% | 1.8만 |
|---|
| 2025.10.20 | ₩29,782 | ₩30,037 | ₩29,633 | ₩29,903 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩29,111 | ₩29,903 | ₩29,050 | ₩29,514 | +1.38% | 14만 |
|---|
| 2025.10.16 | ₩29,326 | ₩29,487 | ₩28,977 | ₩28,977 | -1.19% | 1.2만 |
|---|
| 2025.10.15 | ₩29,085 | ₩29,391 | ₩29,085 | ₩29,246 | +0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩29,407 | ₩29,474 | ₩29,004 | ₩29,018 | -1.32% | 2.3만 |
|---|
| 2025.10.13 | ₩29,621 | ₩29,957 | ₩29,474 | ₩29,474 | -0.50% | 3만 |
|---|
| 2025.10.10 | ₩30,010 | ₩30,010 | ₩29,527 | ₩29,648 | -1.21% | 2만 |
|---|