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 | ₩24,738 | ₩24,879 | ₩24,585 | ₩24,865 | +0.51% | 9.3천 |
| 2026.10.08 | ₩24,330 | ₩24,592 | ₩24,307 | ₩24,571 | +0.99% | 2.8만 |
| 2026.10.07 | ₩24,571 | ₩24,878 | ₩24,209 | ₩24,410 | -0.65% | 4.5만 |
| 2026.10.06 | ₩24,410 | ₩24,718 | ₩24,263 | ₩24,571 | +0.66% | 2.3만 |
| 2026.10.05 | ₩24,758 | ₩24,758 | ₩24,397 | ₩24,504 | -1.03% | 2.8만 |
| 2026.10.02 | ₩25,173 | ₩25,173 | ₩24,691 | ₩24,812 | -1.44% | 2.9만 |
| 2026.10.01 | ₩24,852 | ₩25,146 | ₩24,378 | ₩25,106 | +1.02% | 5만 |
| 2026.09.30 | ₩24,571 | ₩25,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,986 |
| +1.69% |
| 31.3만 |
| 2026.09.29 | ₩24,143 | ₩24,531 | ₩24,143 | ₩24,504 | +1.50% | 2만 |
|---|
| 2026.09.28 | ₩24,196 | ₩24,397 | ₩24,196 | ₩24,383 | +0.77% | 2만 |
|---|
| 2026.09.25 | ₩24,156 | ₩24,357 | ₩23,407 | ₩24,250 | +0.39% | 1.7만 |
|---|
| 2026.09.24 | ₩24,250 | ₩24,357 | ₩24,036 | ₩24,209 | -0.17% | 5.2만 |
|---|
| 2026.09.23 | ₩24,143 | ₩24,276 | ₩23,955 | ₩24,236 | +0.39% | 4만 |
|---|
| 2026.09.22 | ₩24,330 | ₩24,330 | ₩24,116 | ₩24,223 | -0.44% | 1.4만 |
|---|
| 2026.09.21 | ₩24,089 | ₩24,343 | ₩23,980 | ₩24,330 | +1.00% | 3.7만 |
|---|
| 2026.09.18 | ₩23,781 | ₩24,116 | ₩23,781 | ₩24,049 | +1.13% | 3.3만 |
|---|
| 2026.09.17 | ₩23,848 | ₩24,022 | ₩23,674 | ₩23,942 | +0.39% | 2.1만 |
|---|
| 2026.09.16 | ₩23,580 | ₩23,973 | ₩23,466 | ₩23,781 | +0.85% | 2.4만 |
|---|
| 2026.09.15 | ₩23,688 | ₩23,741 | ₩23,420 | ₩23,726 | +0.16% | 3.7만 |
|---|
| 2026.09.14 | ₩23,647 | ₩23,795 | ₩23,607 | ₩23,661 | +0.06% | 2.7만 |
|---|
| 2026.09.11 | ₩23,594 | ₩23,754 | ₩23,554 | ₩23,688 | +0.40% | 2만 |
|---|
| 2026.09.10 | ₩23,447 | ₩23,554 | ₩23,340 | ₩23,469 | +0.09% | 4만 |
|---|
| 2026.09.09 | ₩23,714 | ₩23,714 | ₩23,433 | ₩23,540 | -0.73% | 2.4만 |
|---|
| 2026.09.08 | ₩23,795 | ₩23,862 | ₩23,714 | ₩23,714 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩23,835 | ₩23,928 | ₩23,828 | ₩23,848 | +0.06% | 1만 |
|---|
| 2026.09.03 | ₩23,808 | ₩23,862 | ₩23,721 | ₩23,781 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩23,514 | ₩23,895 | ₩23,514 | ₩23,821 | +1.31% | 4.8만 |
|---|
| 2026.09.01 | ₩23,580 | ₩23,728 | ₩23,447 | ₩23,661 | +0.34% | 2.6만 |
|---|
| 2026.08.31 | ₩24,009 | ₩24,009 | ₩23,567 | ₩23,674 | -1.39% | 1.9만 |
|---|
| 2026.08.28 | ₩23,902 | ₩23,955 | ₩23,781 | ₩23,888 | -0.06% | 3.5만 |
|---|
| 2026.08.27 | ₩23,821 | ₩23,942 | ₩23,821 | ₩23,902 | +0.34% | 1.8만 |
|---|
| 2026.08.26 | ₩24,062 | ₩24,062 | ₩23,781 | ₩23,862 | -0.83% | 1.5만 |
|---|
| 2026.08.25 | ₩24,009 | ₩24,129 | ₩23,821 | ₩23,955 | -0.22% | 5.8만 |
|---|
| 2026.08.24 | ₩23,754 | ₩24,022 | ₩23,754 | ₩24,022 | +1.13% | 1.8만 |
|---|
| 2026.08.21 | ₩23,888 | ₩23,915 | ₩23,741 | ₩23,848 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩24,036 | ₩24,062 | ₩23,888 | ₩23,928 | -0.45% | 1.5만 |
|---|
| 2026.08.19 | ₩23,995 | ₩24,089 | ₩23,961 | ₩24,036 | +0.17% | 5.7만 |
|---|
| 2026.08.18 | ₩23,995 | ₩24,062 | ₩23,888 | ₩23,976 | -0.08% | 2.9만 |
|---|
| 2026.08.17 | ₩24,049 | ₩24,102 | ₩23,898 | ₩23,995 | -0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩24,143 | ₩24,156 | ₩24,096 | ₩24,102 | -0.17% | 2.9만 |
|---|
| 2026.08.13 | ₩24,450 | ₩24,571 | ₩24,450 | ₩24,531 | +0.33% | 4.7천 |
|---|
| 2026.08.12 | ₩24,464 | ₩24,517 | ₩24,377 | ₩24,477 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩24,290 | ₩24,477 | ₩24,224 | ₩24,437 | +0.61% | 2.4만 |
|---|
| 2026.08.10 | ₩24,263 | ₩24,410 | ₩24,209 | ₩24,343 | +0.33% | 1.9만 |
|---|
| 2026.08.07 | ₩24,143 | ₩24,357 | ₩24,143 | ₩24,303 | +0.67% | 2.2만 |
|---|
| 2026.08.06 | ₩24,263 | ₩24,290 | ₩24,143 | ₩24,143 | -0.50% | 3.5만 |
|---|
| 2026.08.05 | ₩24,236 | ₩24,296 | ₩24,209 | ₩24,268 | +0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩24,357 | ₩24,410 | ₩24,275 | ₩24,290 | -0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,116 | ₩24,303 | ₩24,116 | ₩24,290 | +0.72% | 1.4만 |
|---|
| 2026.07.31 | ₩24,089 | ₩24,209 | ₩24,089 | ₩24,116 | +0.11% | 1.3만 |
|---|
| 2026.07.30 | ₩24,089 | ₩24,176 | ₩24,089 | ₩24,156 | +0.28% | 9.7천 |
|---|
| 2026.07.29 | ₩24,036 | ₩24,223 | ₩24,009 | ₩24,156 | +0.50% | 1.9만 |
|---|
| 2026.07.28 | ₩24,022 | ₩24,276 | ₩24,022 | ₩24,183 | +0.67% | 4.9만 |
|---|
| 2026.07.27 | ₩24,169 | ₩24,183 | ₩23,928 | ₩24,076 | -0.39% | 4.1만 |
|---|
| 2026.07.24 | ₩24,102 | ₩24,129 | ₩24,009 | ₩24,102 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩24,276 | ₩24,276 | ₩24,036 | ₩24,102 | -0.72% | 2.3만 |
|---|
| 2026.07.22 | ₩24,290 | ₩24,357 | ₩24,236 | ₩24,330 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩24,290 | ₩24,410 | ₩24,290 | ₩24,370 | +0.33% | 1.4만 |
|---|
| 2026.07.20 | ₩24,410 | ₩24,410 | ₩24,230 | ₩24,383 | -0.11% | 1.3만 |
|---|
| 2026.07.17 | ₩24,169 | ₩24,410 | ₩24,169 | ₩24,357 | +0.78% | 1.3만 |
|---|
| 2026.07.16 | ₩24,387 | ₩24,387 | ₩24,076 | ₩24,290 | -0.40% | 2.5만 |
|---|
| 2026.07.15 | ₩24,183 | ₩24,357 | ₩24,136 | ₩24,357 | +0.72% | 8.2천 |
|---|
| 2026.07.14 | ₩24,049 | ₩24,236 | ₩24,049 | ₩24,183 | +0.56% | 1.6만 |
|---|
| 2026.07.13 | ₩24,156 | ₩24,194 | ₩24,009 | ₩24,116 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩24,223 | ₩24,276 | ₩24,169 | ₩24,209 | -0.06% | 8.5천 |
|---|
| 2026.07.09 | ₩24,156 | ₩24,259 | ₩24,143 | ₩24,169 | +0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩24,263 | ₩24,290 | ₩24,089 | ₩24,209 | -0.22% | 2.2만 |
|---|
| 2026.07.07 | ₩24,357 | ₩24,457 | ₩24,263 | ₩24,370 | +0.05% | 1.3만 |
|---|
| 2026.07.06 | ₩24,276 | ₩24,504 | ₩24,276 | ₩24,477 | +0.83% | 1.9만 |
|---|
| 2026.07.02 | ₩24,236 | ₩24,424 | ₩24,169 | ₩24,330 | +0.39% | 4.2만 |
|---|
| 2026.07.01 | ₩23,982 | ₩24,317 | ₩23,956 | ₩24,236 | +1.06% | 4.6만 |
|---|
| 2026.06.30 | ₩23,795 | ₩24,102 | ₩23,754 | ₩23,969 | +0.73% | 26.8만 |
|---|
| 2026.06.29 | ₩24,330 | ₩24,330 | ₩23,607 | ₩23,888 | -1.82% | 17만 |
|---|
| 2026.06.26 | ₩24,236 | ₩24,464 | ₩24,223 | ₩24,317 | +0.33% | 1.8만 |
|---|
| 2026.06.25 | ₩24,557 | ₩24,685 | ₩24,116 | ₩24,317 | -0.98% | 5.4만 |
|---|
| 2026.06.24 | ₩24,825 | ₩24,825 | ₩24,531 | ₩24,638 | -0.75% | 2.3만 |
|---|
| 2026.06.23 | ₩24,665 | ₩24,785 | ₩24,571 | ₩24,785 | +0.49% | 2.9만 |
|---|
| 2026.06.22 | ₩24,986 | ₩25,066 | ₩24,731 | ₩24,731 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩25,093 | ₩25,146 | ₩25,026 | ₩25,026 | -0.27% | 5.9천 |
|---|
| 2026.06.17 | ₩24,919 | ₩25,093 | ₩24,919 | ₩25,079 | +0.64% | 9.7천 |
|---|
| 2026.06.16 | ₩25,039 | ₩25,053 | ₩24,812 | ₩24,986 | -0.21% | 1.6만 |
|---|
| 2026.06.15 | ₩25,240 | ₩25,240 | ₩25,012 | ₩25,013 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩25,200 | ₩25,347 | ₩25,012 | ₩25,012 | -0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩25,240 | ₩25,427 | ₩24,986 | ₩25,200 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩25,253 | ₩25,495 | ₩25,173 | ₩25,277 | +0.09% | 6.3천 |
|---|
| 2026.06.09 | ₩25,521 | ₩25,666 | ₩25,387 | ₩25,427 | -0.37% | 6.2천 |
|---|
| 2026.06.08 | ₩25,896 | ₩25,936 | ₩25,521 | ₩25,521 | -1.45% | 7.1천 |
|---|
| 2026.06.05 | ₩25,963 | ₩25,976 | ₩25,762 | ₩25,802 | -0.62% | 8.7천 |
|---|
| 2026.06.04 | ₩26,043 | ₩26,244 | ₩25,976 | ₩26,070 | +0.10% | 6.7천 |
|---|
| 2026.06.03 | ₩26,056 | ₩26,270 | ₩26,003 | ₩26,090 | +0.13% | 6.2천 |
|---|
| 2026.06.02 | ₩26,371 | ₩26,384 | ₩26,143 | ₩26,217 | -0.58% | 1.8만 |
|---|
| 2026.06.01 | ₩26,110 | ₩26,498 | ₩26,096 | ₩26,498 | +1.49% | 2.2만 |
|---|
| 2026.05.29 | ₩26,297 | ₩26,364 | ₩26,110 | ₩26,110 | -0.71% | 1.7만 |
|---|
| 2026.05.28 | ₩26,096 | ₩26,364 | ₩26,096 | ₩26,297 | +0.77% | 1.6만 |
|---|
| 2026.05.27 | ₩25,856 | ₩26,070 | ₩25,856 | ₩26,070 | +0.83% | 1.1만 |
|---|
| 2026.05.26 | ₩25,842 | ₩25,963 | ₩25,842 | ₩25,909 | +0.26% | 7천 |
|---|
| 2026.05.22 | ₩25,829 | ₩26,070 | ₩25,828 | ₩25,896 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩26,070 | ₩26,070 | ₩25,815 | ₩25,956 | -0.44% | 7.2천 |
|---|
| 2026.05.20 | ₩25,963 | ₩26,003 | ₩25,922 | ₩25,956 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩25,829 | ₩25,962 | ₩25,762 | ₩25,896 | +0.26% | 1.6만 |
|---|
| 2026.05.18 | ₩25,829 | ₩26,016 | ₩25,829 | ₩25,842 | +0.05% | 1.8만 |
|---|
| 2026.05.15 | ₩25,802 | ₩25,929 | ₩25,762 | ₩25,929 | +0.49% | 9천 |
|---|
| 2026.05.14 | ₩25,775 | ₩26,036 | ₩25,775 | ₩26,036 | +1.01% | 4.2천 |
|---|
| 2026.05.13 | ₩25,882 | ₩25,943 | ₩25,588 | ₩25,876 | -0.03% | 3.1만 |
|---|
| 2026.05.12 | ₩25,749 | ₩25,909 | ₩25,628 | ₩25,815 | +0.26% | 8.9천 |
|---|
| 2026.05.11 | ₩25,775 | ₩25,896 | ₩25,775 | ₩25,789 | +0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩25,722 | ₩25,922 | ₩25,695 | ₩25,896 | +0.68% | 6.2천 |
|---|
| 2026.05.07 | ₩25,829 | ₩26,096 | ₩25,829 | ₩26,070 | +0.93% | 1.2만 |
|---|
| 2026.05.06 | ₩25,749 | ₩25,976 | ₩25,749 | ₩25,976 | +0.88% | 1.6만 |
|---|
| 2026.05.05 | ₩25,668 | ₩25,896 | ₩25,668 | ₩25,842 | +0.68% | 4.9천 |
|---|
| 2026.05.04 | ₩25,668 | ₩25,802 | ₩25,668 | ₩25,762 | +0.36% | 1.7만 |
|---|
| 2026.05.01 | ₩25,869 | ₩25,876 | ₩25,682 | ₩25,682 | -0.72% | 5.8천 |
|---|
| 2026.04.30 | ₩25,682 | ₩25,815 | ₩25,682 | ₩25,722 | +0.16% | 9.7천 |
|---|
| 2026.04.29 | ₩25,695 | ₩25,813 | ₩25,690 | ₩25,695 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩25,762 | ₩25,815 | ₩25,668 | ₩25,755 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩25,896 | ₩25,896 | ₩25,682 | ₩25,792 | -0.40% | 9.6천 |
|---|
| 2026.04.24 | ₩25,655 | ₩25,815 | ₩25,655 | ₩25,789 | +0.52% | 1.2만 |
|---|
| 2026.04.23 | ₩25,735 | ₩25,896 | ₩25,588 | ₩25,682 | -0.21% | 3.3만 |
|---|
| 2026.04.22 | ₩25,575 | ₩25,749 | ₩25,561 | ₩25,749 | +0.68% | 1.1만 |
|---|
| 2026.04.21 | ₩25,762 | ₩25,762 | ₩25,575 | ₩25,641 | -0.47% | 1.4만 |
|---|
| 2026.04.20 | ₩25,762 | ₩25,762 | ₩25,655 | ₩25,735 | -0.10% | 9.3천 |
|---|
| 2026.04.17 | ₩25,963 | ₩26,177 | ₩25,722 | ₩25,762 | -0.77% | 3.9만 |
|---|
| 2026.04.16 | ₩25,922 | ₩25,989 | ₩25,835 | ₩25,963 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩25,936 | ₩26,070 | ₩25,869 | ₩25,989 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩25,809 | ₩25,963 | ₩25,733 | ₩25,936 | +0.49% | 2.4만 |
|---|
| 2026.04.13 | ₩25,494 | ₩25,815 | ₩25,494 | ₩25,815 | +1.26% | 1.4만 |
|---|
| 2026.04.10 | ₩25,307 | ₩25,789 | ₩25,307 | ₩25,655 | +1.37% | 2.9만 |
|---|
| 2026.04.09 | ₩25,293 | ₩25,454 | ₩25,106 | ₩25,414 | +0.48% | 1.5만 |
|---|
| 2026.04.08 | ₩25,334 | ₩25,467 | ₩25,293 | ₩25,387 | +0.21% | 0 |
|---|
| 2026.04.07 | ₩25,186 | ₩25,220 | ₩25,026 | ₩25,200 | +0.05% | 2.9만 |
|---|
| 2026.04.06 | ₩25,200 | ₩25,253 | ₩25,126 | ₩25,240 | +0.16% | 1.7만 |
|---|
| 2026.04.02 | ₩24,972 | ₩25,320 | ₩24,972 | ₩25,320 | +1.39% | 1만 |
|---|
| 2026.04.01 | ₩24,852 | ₩25,293 | ₩24,852 | ₩25,120 | +1.08% | 1.4만 |
|---|
| 2026.03.31 | ₩25,133 | ₩25,200 | ₩24,705 | ₩24,892 | -0.96% | 6.4만 |
|---|
| 2026.03.30 | ₩25,106 | ₩25,293 | ₩24,905 | ₩25,120 | +0.05% | 9.3천 |
|---|
| 2026.03.27 | ₩25,146 | ₩25,160 | ₩24,776 | ₩25,106 | -0.16% | 1.5만 |
|---|
| 2026.03.26 | ₩25,307 | ₩25,534 | ₩25,133 | ₩25,186 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩25,467 | ₩25,534 | ₩25,360 | ₩25,534 | +0.26% | 1.4만 |
|---|
| 2026.03.24 | ₩24,890 | ₩25,548 | ₩24,890 | ₩25,427 | +2.16% | 1.7만 |
|---|
| 2026.03.23 | ₩25,093 | ₩25,307 | ₩24,999 | ₩25,173 | +0.32% | 2.2만 |
|---|
| 2026.03.20 | ₩25,173 | ₩25,414 | ₩24,758 | ₩25,052 | -0.48% | 2.9만 |
|---|
| 2026.03.19 | ₩25,463 | ₩25,526 | ₩25,240 | ₩25,334 | -0.51% | 2.1만 |
|---|
| 2026.03.18 | ₩25,588 | ₩25,628 | ₩25,427 | ₩25,454 | -0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩25,762 | ₩25,789 | ₩25,575 | ₩25,655 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩25,819 | ₩25,896 | ₩25,708 | ₩25,708 | -0.43% | 1.5만 |
|---|
| 2026.03.13 | ₩25,856 | ₩25,882 | ₩25,695 | ₩25,708 | -0.57% | 1.7만 |
|---|
| 2026.03.12 | ₩25,882 | ₩25,949 | ₩25,829 | ₩25,896 | +0.05% | 1.9만 |
|---|
| 2026.03.11 | ₩25,933 | ₩25,949 | ₩25,735 | ₩25,936 | +0.01% | 3만 |
|---|
| 2026.03.10 | ₩25,896 | ₩25,949 | ₩25,722 | ₩25,829 | -0.26% | 1 |
|---|
| 2026.03.09 | ₩25,775 | ₩25,963 | ₩25,695 | ₩25,789 | +0.05% | 1 |
|---|
| 2026.03.06 | ₩25,869 | ₩25,962 | ₩25,521 | ₩25,762 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩26,003 | ₩26,082 | ₩25,829 | ₩25,869 | -0.51% | 1 |
|---|
| 2026.03.04 | ₩25,989 | ₩26,163 | ₩25,896 | ₩25,896 | -0.36% | 1 |
|---|
| 2026.03.03 | ₩26,003 | ₩26,137 | ₩25,963 | ₩26,043 | +0.15% | 1 |
|---|
| 2026.03.02 | ₩25,722 | ₩26,217 | ₩25,722 | ₩26,163 | +1.72% | 1 |
|---|
| 2026.02.27 | ₩25,775 | ₩26,083 | ₩25,722 | ₩26,083 | +1.19% | 1 |
|---|
| 2026.02.26 | ₩26,030 | ₩26,030 | ₩25,655 | ₩25,829 | -0.77% | 7.8만 |
|---|
| 2026.02.25 | ₩26,096 | ₩26,226 | ₩25,909 | ₩26,030 | -0.26% | 1 |
|---|
| 2026.02.24 | ₩26,230 | ₩26,324 | ₩26,150 | ₩26,270 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩26,431 | ₩26,431 | ₩26,204 | ₩26,297 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩26,498 | ₩26,578 | ₩26,418 | ₩26,444 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩26,645 | ₩26,645 | ₩26,511 | ₩26,525 | -0.45% | 2.3만 |
|---|
| 2026.02.18 | ₩26,498 | ₩26,699 | ₩26,498 | ₩26,592 | +0.35% | 2.1만 |
|---|
| 2026.02.17 | ₩26,391 | ₩26,605 | ₩26,391 | ₩26,565 | +0.66% | 9.1천 |
|---|
| 2026.02.13 | ₩26,485 | ₩26,605 | ₩26,393 | ₩26,498 | +0.05% | 9.8천 |
|---|
| 2026.02.12 | ₩26,859 | ₩26,905 | ₩26,766 | ₩26,792 | -0.25% | 1.6만 |
|---|
| 2026.02.11 | ₩27,020 | ₩27,033 | ₩26,792 | ₩26,886 | -0.50% | 1.7만 |
|---|
| 2026.02.10 | ₩26,846 | ₩27,006 | ₩26,819 | ₩26,953 | +0.40% | 1.8만 |
|---|
| 2026.02.09 | ₩26,752 | ₩26,846 | ₩26,725 | ₩26,806 | +0.20% | 1.2만 |
|---|
| 2026.02.06 | ₩26,551 | ₩26,766 | ₩26,551 | ₩26,725 | +0.66% | 1.6만 |
|---|
| 2026.02.05 | ₩26,431 | ₩26,618 | ₩26,391 | ₩26,511 | +0.30% | 1.7만 |
|---|
| 2026.02.04 | ₩26,525 | ₩26,578 | ₩26,431 | ₩26,485 | -0.15% | 1.9만 |
|---|
| 2026.02.03 | ₩26,632 | ₩26,926 | ₩26,391 | ₩26,498 | -0.50% | 3.3만 |
|---|
| 2026.02.02 | ₩26,766 | ₩26,978 | ₩26,632 | ₩26,632 | -0.50% | 1.7만 |
|---|
| 2026.01.30 | ₩26,966 | ₩26,966 | ₩26,699 | ₩26,712 | -0.94% | 5만 |
|---|
| 2026.01.29 | ₩26,699 | ₩27,020 | ₩26,565 | ₩26,899 | +0.75% | 4.2만 |
|---|
| 2026.01.28 | ₩26,766 | ₩26,899 | ₩26,669 | ₩26,766 | 0.00% | 7.4천 |
|---|
| 2026.01.27 | ₩26,712 | ₩26,873 | ₩26,655 | ₩26,833 | +0.45% | 2.1만 |
|---|
| 2026.01.26 | ₩26,565 | ₩26,699 | ₩26,565 | ₩26,632 | +0.25% | 1.7만 |
|---|
| 2026.01.23 | ₩26,592 | ₩26,886 | ₩26,471 | ₩26,538 | -0.20% | 4.8만 |
|---|
| 2026.01.22 | ₩26,592 | ₩26,672 | ₩26,498 | ₩26,645 | +0.20% | 2.5만 |
|---|
| 2026.01.21 | ₩26,444 | ₩26,605 | ₩26,311 | ₩26,551 | +0.40% | 3.5만 |
|---|
| 2026.01.20 | ₩26,565 | ₩26,658 | ₩26,297 | ₩26,444 | -0.45% | 3.5만 |
|---|
| 2026.01.16 | ₩26,899 | ₩26,940 | ₩26,685 | ₩26,766 | -0.50% | 2.7만 |
|---|
| 2026.01.15 | ₩26,859 | ₩27,073 | ₩26,712 | ₩26,899 | +0.15% | 3.4만 |
|---|
| 2026.01.14 | ₩26,725 | ₩26,766 | ₩26,538 | ₩26,739 | +0.05% | 2.1만 |
|---|
| 2026.01.13 | ₩26,712 | ₩26,926 | ₩26,645 | ₩26,699 | -0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩26,913 | ₩26,913 | ₩26,578 | ₩26,712 | -0.75% | 4.9만 |
|---|
| 2026.01.09 | ₩27,087 | ₩27,220 | ₩26,819 | ₩26,940 | -0.54% | 1.6만 |
|---|
| 2026.01.08 | ₩27,033 | ₩27,328 | ₩27,033 | ₩27,073 | +0.15% | 3.5만 |
|---|
| 2026.01.07 | ₩26,806 | ₩27,154 | ₩26,699 | ₩27,154 | +1.30% | 2.8만 |
|---|
| 2026.01.06 | ₩26,672 | ₩26,926 | ₩26,632 | ₩26,792 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩26,712 | ₩26,913 | ₩26,672 | ₩26,739 | +0.10% | 1.6만 |
|---|
| 2026.01.02 | ₩26,632 | ₩26,752 | ₩26,498 | ₩26,699 | +0.25% | 1.4만 |
|---|
| 2025.12.31 | ₩26,498 | ₩26,669 | ₩26,190 | ₩26,471 | -0.10% | 6만 |
|---|
| 2025.12.30 | ₩26,538 | ₩26,739 | ₩26,458 | ₩26,498 | -0.15% | 2.1만 |
|---|
| 2025.12.29 | ₩26,565 | ₩26,846 | ₩26,517 | ₩26,592 | +0.10% | 6.6만 |
|---|
| 2025.12.26 | ₩26,766 | ₩26,859 | ₩26,605 | ₩26,659 | -0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩26,766 | ₩27,087 | ₩26,685 | ₩26,685 | -0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩26,886 | ₩27,045 | ₩26,659 | ₩26,779 | -0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩27,033 | ₩27,134 | ₩26,565 | ₩26,859 | -0.64% | 4.3만 |
|---|
| 2025.12.19 | ₩26,940 | ₩27,274 | ₩26,926 | ₩27,100 | +0.60% | 2만 |
|---|
| 2025.12.18 | ₩27,020 | ₩27,288 | ₩26,913 | ₩27,020 | 0.00% | 5.1만 |
|---|
| 2025.12.17 | ₩26,940 | ₩27,127 | ₩26,899 | ₩26,966 | +0.10% | 1.7만 |
|---|
| 2025.12.16 | ₩26,926 | ₩27,140 | ₩26,913 | ₩27,073 | +0.55% | 1.9만 |
|---|
| 2025.12.15 | ₩27,261 | ₩27,261 | ₩26,900 | ₩26,926 | -1.23% | 2.7만 |
|---|
| 2025.12.12 | ₩27,354 | ₩27,448 | ₩27,114 | ₩27,114 | -0.88% | 2.3만 |
|---|
| 2025.12.11 | ₩27,167 | ₩27,448 | ₩27,073 | ₩27,424 | +0.95% | 1.5만 |
|---|
| 2025.12.10 | ₩27,114 | ₩27,287 | ₩27,073 | ₩27,238 | +0.46% | 1.5만 |
|---|
| 2025.12.09 | ₩27,047 | ₩27,301 | ₩27,047 | ₩27,114 | +0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩27,047 | ₩27,197 | ₩26,899 | ₩27,047 | 0.00% | 2.1만 |
|---|
| 2025.12.05 | ₩27,087 | ₩27,281 | ₩26,913 | ₩27,073 | -0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩27,274 | ₩27,354 | ₩27,060 | ₩27,140 | -0.49% | 9.8천 |
|---|
| 2025.12.03 | ₩27,114 | ₩27,300 | ₩27,047 | ₩27,167 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩27,100 | ₩27,294 | ₩27,033 | ₩27,047 | -0.20% | 2만 |
|---|
| 2025.12.01 | ₩27,334 | ₩27,334 | ₩27,100 | ₩27,127 | -0.76% | 6.5천 |
|---|
| 2025.11.28 | ₩27,033 | ₩27,381 | ₩27,012 | ₩27,381 | +1.29% | 1.3만 |
|---|
| 2025.11.26 | ₩26,913 | ₩27,056 | ₩26,779 | ₩26,966 | +0.20% | 8.7천 |
|---|
| 2025.11.25 | ₩27,033 | ₩27,114 | ₩26,899 | ₩26,899 | -0.50% | 3.1만 |
|---|
| 2025.11.24 | ₩27,060 | ₩27,180 | ₩27,033 | ₩27,033 | -0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩27,100 | ₩27,368 | ₩26,856 | ₩26,966 | -0.49% | 2.8만 |
|---|
| 2025.11.20 | ₩27,488 | ₩27,555 | ₩27,033 | ₩27,100 | -1.41% | 2.8만 |
|---|
| 2025.11.19 | ₩27,582 | ₩27,769 | ₩27,435 | ₩27,435 | -0.53% | 1.9만 |
|---|
| 2025.11.18 | ₩27,542 | ₩27,830 | ₩27,542 | ₩27,582 | +0.15% | 1.1만 |
|---|
| 2025.11.17 | ₩28,064 | ₩28,064 | ₩27,502 | ₩27,649 | -1.48% | 2.2만 |
|---|
| 2025.11.14 | ₩28,412 | ₩28,612 | ₩27,890 | ₩27,957 | -1.60% | 2만 |
|---|
| 2025.11.13 | ₩28,907 | ₩28,907 | ₩28,586 | ₩28,586 | -1.11% | 1.6만 |
|---|
| 2025.11.12 | ₩29,322 | ₩29,322 | ₩28,907 | ₩28,934 | -1.32% | 2.4만 |
|---|
| 2025.11.11 | ₩29,322 | ₩29,496 | ₩29,268 | ₩29,335 | +0.05% | 4.2천 |
|---|
| 2025.11.10 | ₩29,348 | ₩29,643 | ₩29,282 | ₩29,389 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩29,456 | ₩29,681 | ₩29,348 | ₩29,348 | -0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩29,509 | ₩29,543 | ₩29,295 | ₩29,456 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩29,456 | ₩29,715 | ₩29,442 | ₩29,509 | +0.18% | 1.7만 |
|---|
| 2025.11.04 | ₩29,576 | ₩29,710 | ₩29,456 | ₩29,456 | -0.41% | 1.2만 |
|---|
| 2025.11.03 | ₩29,616 | ₩29,817 | ₩29,522 | ₩29,576 | -0.14% | 8천 |
|---|
| 2025.10.31 | ₩29,803 | ₩29,852 | ₩29,509 | ₩29,630 | -0.58% | 1.5만 |
|---|
| 2025.10.30 | ₩29,845 | ₩30,031 | ₩29,803 | ₩29,803 | -0.14% | 6천 |
|---|
| 2025.10.29 | ₩29,737 | ₩30,098 | ₩29,737 | ₩29,911 | +0.59% | 5.7천 |
|---|
| 2025.10.28 | ₩29,670 | ₩29,837 | ₩29,616 | ₩29,777 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩29,656 | ₩29,924 | ₩29,604 | ₩29,723 | +0.23% | 5.7천 |
|---|
| 2025.10.24 | ₩29,737 | ₩29,911 | ₩29,469 | ₩29,723 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,911 | ₩29,911 | ₩29,737 | ₩29,737 | -0.58% | 1.2만 |
|---|
| 2025.10.22 | ₩29,857 | ₩29,977 | ₩29,603 | ₩29,844 | -0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩29,857 | ₩30,098 | ₩29,844 | ₩29,951 | +0.31% | 1.8만 |
|---|
| 2025.10.20 | ₩29,710 | ₩29,964 | ₩29,561 | ₩29,830 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩29,041 | ₩29,830 | ₩28,979 | ₩29,442 | +1.38% | 14만 |
|---|
| 2025.10.16 | ₩29,255 | ₩29,415 | ₩28,907 | ₩28,907 | -1.19% | 1.2만 |
|---|
| 2025.10.15 | ₩29,014 | ₩29,320 | ₩29,014 | ₩29,175 | +0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩29,335 | ₩29,402 | ₩28,934 | ₩28,947 | -1.32% | 2.3만 |
|---|
| 2025.10.13 | ₩29,549 | ₩29,884 | ₩29,402 | ₩29,402 | -0.50% | 3만 |
|---|
| 2025.10.10 | ₩29,937 | ₩29,937 | ₩29,456 | ₩29,576 | -1.21% | 2만 |
|---|