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 | ₩24,740 | ₩24,880 | ₩24,587 | ₩24,867 | +0.51% | 9.3천 |
| 2026.10.08 | ₩24,332 | ₩24,594 | ₩24,308 | ₩24,573 | +0.99% | 2.8만 |
| 2026.10.07 | ₩24,573 | ₩24,880 | ₩24,211 | ₩24,412 | -0.65% | 4.5만 |
| 2026.10.06 | ₩24,412 | ₩24,720 | ₩24,265 | ₩24,573 | +0.66% | 2.3만 |
| 2026.10.05 | ₩24,760 | ₩24,760 | ₩24,399 | ₩24,506 | -1.03% | 2.8만 |
| 2026.10.02 | ₩25,175 | ₩25,175 | ₩24,693 | ₩24,814 | -1.44% | 2.9만 |
| 2026.10.01 | ₩24,854 | ₩25,148 | ₩24,379 | ₩25,108 | +1.02% | 5만 |
| 2026.09.30 | ₩24,573 | ₩25,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,988 |
| +1.69% |
| 31.3만 |
| 2026.09.29 | ₩24,144 | ₩24,533 | ₩24,144 | ₩24,506 | +1.50% | 2만 |
|---|
| 2026.09.28 | ₩24,198 | ₩24,399 | ₩24,198 | ₩24,385 | +0.77% | 2만 |
|---|
| 2026.09.25 | ₩24,158 | ₩24,359 | ₩23,408 | ₩24,251 | +0.39% | 1.7만 |
|---|
| 2026.09.24 | ₩24,251 | ₩24,359 | ₩24,037 | ₩24,211 | -0.17% | 5.2만 |
|---|
| 2026.09.23 | ₩24,144 | ₩24,278 | ₩23,957 | ₩24,238 | +0.39% | 4만 |
|---|
| 2026.09.22 | ₩24,332 | ₩24,332 | ₩24,118 | ₩24,225 | -0.44% | 1.4만 |
|---|
| 2026.09.21 | ₩24,091 | ₩24,345 | ₩23,982 | ₩24,332 | +1.00% | 3.7만 |
|---|
| 2026.09.18 | ₩23,783 | ₩24,118 | ₩23,783 | ₩24,051 | +1.13% | 3.3만 |
|---|
| 2026.09.17 | ₩23,850 | ₩24,024 | ₩23,676 | ₩23,944 | +0.39% | 2.1만 |
|---|
| 2026.09.16 | ₩23,582 | ₩23,974 | ₩23,468 | ₩23,783 | +0.85% | 2.4만 |
|---|
| 2026.09.15 | ₩23,689 | ₩23,743 | ₩23,422 | ₩23,728 | +0.16% | 3.7만 |
|---|
| 2026.09.14 | ₩23,649 | ₩23,796 | ₩23,609 | ₩23,663 | +0.06% | 2.7만 |
|---|
| 2026.09.11 | ₩23,596 | ₩23,756 | ₩23,555 | ₩23,689 | +0.40% | 2만 |
|---|
| 2026.09.10 | ₩23,448 | ₩23,555 | ₩23,342 | ₩23,471 | +0.09% | 4만 |
|---|
| 2026.09.09 | ₩23,716 | ₩23,716 | ₩23,435 | ₩23,542 | -0.73% | 2.4만 |
|---|
| 2026.09.08 | ₩23,796 | ₩23,863 | ₩23,716 | ₩23,716 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩23,837 | ₩23,930 | ₩23,830 | ₩23,850 | +0.06% | 1만 |
|---|
| 2026.09.03 | ₩23,810 | ₩23,863 | ₩23,723 | ₩23,783 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩23,515 | ₩23,897 | ₩23,515 | ₩23,823 | +1.31% | 4.8만 |
|---|
| 2026.09.01 | ₩23,582 | ₩23,729 | ₩23,448 | ₩23,663 | +0.34% | 2.6만 |
|---|
| 2026.08.31 | ₩24,011 | ₩24,011 | ₩23,569 | ₩23,676 | -1.39% | 1.9만 |
|---|
| 2026.08.28 | ₩23,903 | ₩23,957 | ₩23,783 | ₩23,890 | -0.06% | 3.5만 |
|---|
| 2026.08.27 | ₩23,823 | ₩23,944 | ₩23,823 | ₩23,903 | +0.34% | 1.8만 |
|---|
| 2026.08.26 | ₩24,064 | ₩24,064 | ₩23,783 | ₩23,863 | -0.83% | 1.5만 |
|---|
| 2026.08.25 | ₩24,011 | ₩24,131 | ₩23,823 | ₩23,957 | -0.22% | 5.8만 |
|---|
| 2026.08.24 | ₩23,756 | ₩24,024 | ₩23,756 | ₩24,024 | +1.13% | 1.8만 |
|---|
| 2026.08.21 | ₩23,890 | ₩23,917 | ₩23,743 | ₩23,850 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩24,037 | ₩24,064 | ₩23,890 | ₩23,930 | -0.45% | 1.5만 |
|---|
| 2026.08.19 | ₩23,997 | ₩24,091 | ₩23,963 | ₩24,037 | +0.17% | 5.7만 |
|---|
| 2026.08.18 | ₩23,997 | ₩24,064 | ₩23,890 | ₩23,978 | -0.08% | 2.9만 |
|---|
| 2026.08.17 | ₩24,051 | ₩24,104 | ₩23,900 | ₩23,997 | -0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩24,144 | ₩24,158 | ₩24,098 | ₩24,104 | -0.17% | 2.9만 |
|---|
| 2026.08.13 | ₩24,452 | ₩24,573 | ₩24,452 | ₩24,533 | +0.33% | 4.7천 |
|---|
| 2026.08.12 | ₩24,466 | ₩24,519 | ₩24,379 | ₩24,479 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩24,292 | ₩24,479 | ₩24,225 | ₩24,439 | +0.61% | 2.4만 |
|---|
| 2026.08.10 | ₩24,265 | ₩24,412 | ₩24,211 | ₩24,345 | +0.33% | 1.9만 |
|---|
| 2026.08.07 | ₩24,144 | ₩24,359 | ₩24,144 | ₩24,305 | +0.67% | 2.2만 |
|---|
| 2026.08.06 | ₩24,265 | ₩24,292 | ₩24,144 | ₩24,144 | -0.50% | 3.5만 |
|---|
| 2026.08.05 | ₩24,238 | ₩24,298 | ₩24,211 | ₩24,270 | +0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩24,359 | ₩24,412 | ₩24,277 | ₩24,292 | -0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,118 | ₩24,305 | ₩24,118 | ₩24,292 | +0.72% | 1.4만 |
|---|
| 2026.07.31 | ₩24,091 | ₩24,211 | ₩24,091 | ₩24,118 | +0.11% | 1.3만 |
|---|
| 2026.07.30 | ₩24,091 | ₩24,178 | ₩24,091 | ₩24,158 | +0.28% | 9.7천 |
|---|
| 2026.07.29 | ₩24,037 | ₩24,225 | ₩24,011 | ₩24,158 | +0.50% | 1.9만 |
|---|
| 2026.07.28 | ₩24,024 | ₩24,278 | ₩24,024 | ₩24,185 | +0.67% | 4.9만 |
|---|
| 2026.07.27 | ₩24,171 | ₩24,185 | ₩23,930 | ₩24,077 | -0.39% | 4.1만 |
|---|
| 2026.07.24 | ₩24,104 | ₩24,131 | ₩24,011 | ₩24,104 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩24,278 | ₩24,278 | ₩24,037 | ₩24,104 | -0.72% | 2.3만 |
|---|
| 2026.07.22 | ₩24,292 | ₩24,359 | ₩24,238 | ₩24,332 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩24,292 | ₩24,412 | ₩24,292 | ₩24,372 | +0.33% | 1.4만 |
|---|
| 2026.07.20 | ₩24,412 | ₩24,412 | ₩24,231 | ₩24,385 | -0.11% | 1.3만 |
|---|
| 2026.07.17 | ₩24,171 | ₩24,412 | ₩24,171 | ₩24,359 | +0.78% | 1.3만 |
|---|
| 2026.07.16 | ₩24,389 | ₩24,389 | ₩24,077 | ₩24,292 | -0.40% | 2.5만 |
|---|
| 2026.07.15 | ₩24,185 | ₩24,359 | ₩24,138 | ₩24,359 | +0.72% | 8.2천 |
|---|
| 2026.07.14 | ₩24,051 | ₩24,238 | ₩24,051 | ₩24,185 | +0.56% | 1.6만 |
|---|
| 2026.07.13 | ₩24,158 | ₩24,196 | ₩24,011 | ₩24,118 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩24,225 | ₩24,278 | ₩24,171 | ₩24,211 | -0.06% | 8.5천 |
|---|
| 2026.07.09 | ₩24,158 | ₩24,260 | ₩24,144 | ₩24,171 | +0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩24,265 | ₩24,292 | ₩24,091 | ₩24,211 | -0.22% | 2.2만 |
|---|
| 2026.07.07 | ₩24,359 | ₩24,459 | ₩24,265 | ₩24,372 | +0.05% | 1.3만 |
|---|
| 2026.07.06 | ₩24,278 | ₩24,506 | ₩24,278 | ₩24,479 | +0.83% | 1.9만 |
|---|
| 2026.07.02 | ₩24,238 | ₩24,425 | ₩24,171 | ₩24,332 | +0.39% | 4.2만 |
|---|
| 2026.07.01 | ₩23,984 | ₩24,318 | ₩23,958 | ₩24,238 | +1.06% | 4.6만 |
|---|
| 2026.06.30 | ₩23,796 | ₩24,104 | ₩23,756 | ₩23,970 | +0.73% | 26.8만 |
|---|
| 2026.06.29 | ₩24,332 | ₩24,332 | ₩23,609 | ₩23,890 | -1.82% | 17만 |
|---|
| 2026.06.26 | ₩24,238 | ₩24,466 | ₩24,225 | ₩24,318 | +0.33% | 1.8만 |
|---|
| 2026.06.25 | ₩24,559 | ₩24,686 | ₩24,118 | ₩24,318 | -0.98% | 5.4만 |
|---|
| 2026.06.24 | ₩24,827 | ₩24,827 | ₩24,533 | ₩24,640 | -0.75% | 2.3만 |
|---|
| 2026.06.23 | ₩24,666 | ₩24,787 | ₩24,573 | ₩24,787 | +0.49% | 2.9만 |
|---|
| 2026.06.22 | ₩24,988 | ₩25,068 | ₩24,733 | ₩24,733 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩25,095 | ₩25,148 | ₩25,028 | ₩25,028 | -0.27% | 5.9천 |
|---|
| 2026.06.17 | ₩24,921 | ₩25,095 | ₩24,921 | ₩25,081 | +0.64% | 9.7천 |
|---|
| 2026.06.16 | ₩25,041 | ₩25,054 | ₩24,814 | ₩24,988 | -0.21% | 1.6만 |
|---|
| 2026.06.15 | ₩25,242 | ₩25,242 | ₩25,014 | ₩25,015 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩25,202 | ₩25,349 | ₩25,014 | ₩25,014 | -0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩25,242 | ₩25,429 | ₩24,988 | ₩25,202 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩25,255 | ₩25,497 | ₩25,175 | ₩25,279 | +0.09% | 6.3천 |
|---|
| 2026.06.09 | ₩25,523 | ₩25,668 | ₩25,389 | ₩25,429 | -0.37% | 6.2천 |
|---|
| 2026.06.08 | ₩25,898 | ₩25,938 | ₩25,523 | ₩25,523 | -1.45% | 7.1천 |
|---|
| 2026.06.05 | ₩25,965 | ₩25,978 | ₩25,764 | ₩25,804 | -0.62% | 8.7천 |
|---|
| 2026.06.04 | ₩26,045 | ₩26,245 | ₩25,978 | ₩26,072 | +0.10% | 6.7천 |
|---|
| 2026.06.03 | ₩26,058 | ₩26,272 | ₩26,005 | ₩26,092 | +0.13% | 6.2천 |
|---|
| 2026.06.02 | ₩26,373 | ₩26,386 | ₩26,145 | ₩26,219 | -0.58% | 1.8만 |
|---|
| 2026.06.01 | ₩26,112 | ₩26,500 | ₩26,098 | ₩26,500 | +1.49% | 2.2만 |
|---|
| 2026.05.29 | ₩26,299 | ₩26,366 | ₩26,112 | ₩26,112 | -0.71% | 1.7만 |
|---|
| 2026.05.28 | ₩26,098 | ₩26,366 | ₩26,098 | ₩26,299 | +0.77% | 1.6만 |
|---|
| 2026.05.27 | ₩25,858 | ₩26,072 | ₩25,858 | ₩26,072 | +0.83% | 1.1만 |
|---|
| 2026.05.26 | ₩25,844 | ₩25,965 | ₩25,844 | ₩25,911 | +0.26% | 7천 |
|---|
| 2026.05.22 | ₩25,831 | ₩26,072 | ₩25,830 | ₩25,898 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩26,072 | ₩26,072 | ₩25,817 | ₩25,958 | -0.44% | 7.2천 |
|---|
| 2026.05.20 | ₩25,965 | ₩26,005 | ₩25,924 | ₩25,958 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩25,831 | ₩25,964 | ₩25,764 | ₩25,898 | +0.26% | 1.6만 |
|---|
| 2026.05.18 | ₩25,831 | ₩26,018 | ₩25,831 | ₩25,844 | +0.05% | 1.8만 |
|---|
| 2026.05.15 | ₩25,804 | ₩25,931 | ₩25,764 | ₩25,931 | +0.49% | 9천 |
|---|
| 2026.05.14 | ₩25,777 | ₩26,038 | ₩25,777 | ₩26,038 | +1.01% | 4.2천 |
|---|
| 2026.05.13 | ₩25,884 | ₩25,944 | ₩25,590 | ₩25,878 | -0.03% | 3.1만 |
|---|
| 2026.05.12 | ₩25,750 | ₩25,911 | ₩25,630 | ₩25,817 | +0.26% | 8.9천 |
|---|
| 2026.05.11 | ₩25,777 | ₩25,898 | ₩25,777 | ₩25,791 | +0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩25,724 | ₩25,924 | ₩25,697 | ₩25,898 | +0.68% | 6.2천 |
|---|
| 2026.05.07 | ₩25,831 | ₩26,098 | ₩25,831 | ₩26,072 | +0.93% | 1.2만 |
|---|
| 2026.05.06 | ₩25,750 | ₩25,978 | ₩25,750 | ₩25,978 | +0.88% | 1.6만 |
|---|
| 2026.05.05 | ₩25,670 | ₩25,898 | ₩25,670 | ₩25,844 | +0.68% | 4.9천 |
|---|
| 2026.05.04 | ₩25,670 | ₩25,804 | ₩25,670 | ₩25,764 | +0.36% | 1.7만 |
|---|
| 2026.05.01 | ₩25,871 | ₩25,878 | ₩25,684 | ₩25,684 | -0.72% | 5.8천 |
|---|
| 2026.04.30 | ₩25,684 | ₩25,817 | ₩25,684 | ₩25,724 | +0.16% | 9.7천 |
|---|
| 2026.04.29 | ₩25,697 | ₩25,815 | ₩25,692 | ₩25,697 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩25,764 | ₩25,817 | ₩25,670 | ₩25,757 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩25,898 | ₩25,898 | ₩25,684 | ₩25,794 | -0.40% | 9.6천 |
|---|
| 2026.04.24 | ₩25,657 | ₩25,817 | ₩25,657 | ₩25,791 | +0.52% | 1.2만 |
|---|
| 2026.04.23 | ₩25,737 | ₩25,898 | ₩25,590 | ₩25,684 | -0.21% | 3.3만 |
|---|
| 2026.04.22 | ₩25,576 | ₩25,750 | ₩25,563 | ₩25,750 | +0.68% | 1.1만 |
|---|
| 2026.04.21 | ₩25,764 | ₩25,764 | ₩25,576 | ₩25,643 | -0.47% | 1.4만 |
|---|
| 2026.04.20 | ₩25,764 | ₩25,764 | ₩25,657 | ₩25,737 | -0.10% | 9.3천 |
|---|
| 2026.04.17 | ₩25,965 | ₩26,179 | ₩25,724 | ₩25,764 | -0.77% | 3.9만 |
|---|
| 2026.04.16 | ₩25,924 | ₩25,991 | ₩25,837 | ₩25,965 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩25,938 | ₩26,072 | ₩25,871 | ₩25,991 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩25,811 | ₩25,965 | ₩25,735 | ₩25,938 | +0.49% | 2.4만 |
|---|
| 2026.04.13 | ₩25,496 | ₩25,817 | ₩25,496 | ₩25,817 | +1.26% | 1.4만 |
|---|
| 2026.04.10 | ₩25,309 | ₩25,791 | ₩25,309 | ₩25,657 | +1.37% | 2.9만 |
|---|
| 2026.04.09 | ₩25,295 | ₩25,456 | ₩25,108 | ₩25,416 | +0.48% | 1.5만 |
|---|
| 2026.04.08 | ₩25,336 | ₩25,469 | ₩25,295 | ₩25,389 | +0.21% | 0 |
|---|
| 2026.04.07 | ₩25,188 | ₩25,222 | ₩25,028 | ₩25,202 | +0.05% | 2.9만 |
|---|
| 2026.04.06 | ₩25,202 | ₩25,255 | ₩25,128 | ₩25,242 | +0.16% | 1.7만 |
|---|
| 2026.04.02 | ₩24,974 | ₩25,322 | ₩24,974 | ₩25,322 | +1.39% | 1만 |
|---|
| 2026.04.01 | ₩24,854 | ₩25,295 | ₩24,854 | ₩25,121 | +1.08% | 1.4만 |
|---|
| 2026.03.31 | ₩25,135 | ₩25,202 | ₩24,706 | ₩24,894 | -0.96% | 6.4만 |
|---|
| 2026.03.30 | ₩25,108 | ₩25,295 | ₩24,907 | ₩25,121 | +0.05% | 9.3천 |
|---|
| 2026.03.27 | ₩25,148 | ₩25,162 | ₩24,778 | ₩25,108 | -0.16% | 1.5만 |
|---|
| 2026.03.26 | ₩25,309 | ₩25,536 | ₩25,135 | ₩25,188 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩25,469 | ₩25,536 | ₩25,362 | ₩25,536 | +0.26% | 1.4만 |
|---|
| 2026.03.24 | ₩24,892 | ₩25,550 | ₩24,892 | ₩25,429 | +2.16% | 1.7만 |
|---|
| 2026.03.23 | ₩25,095 | ₩25,309 | ₩25,001 | ₩25,175 | +0.32% | 2.2만 |
|---|
| 2026.03.20 | ₩25,175 | ₩25,416 | ₩24,760 | ₩25,054 | -0.48% | 2.9만 |
|---|
| 2026.03.19 | ₩25,465 | ₩25,528 | ₩25,242 | ₩25,336 | -0.51% | 2.1만 |
|---|
| 2026.03.18 | ₩25,590 | ₩25,630 | ₩25,429 | ₩25,456 | -0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩25,764 | ₩25,790 | ₩25,576 | ₩25,657 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩25,821 | ₩25,898 | ₩25,710 | ₩25,710 | -0.43% | 1.5만 |
|---|
| 2026.03.13 | ₩25,858 | ₩25,884 | ₩25,697 | ₩25,710 | -0.57% | 1.7만 |
|---|
| 2026.03.12 | ₩25,884 | ₩25,951 | ₩25,831 | ₩25,898 | +0.05% | 1.9만 |
|---|
| 2026.03.11 | ₩25,935 | ₩25,951 | ₩25,737 | ₩25,938 | +0.01% | 3만 |
|---|
| 2026.03.10 | ₩25,898 | ₩25,951 | ₩25,724 | ₩25,831 | -0.26% | 1 |
|---|
| 2026.03.09 | ₩25,777 | ₩25,965 | ₩25,697 | ₩25,791 | +0.05% | 1 |
|---|
| 2026.03.06 | ₩25,871 | ₩25,964 | ₩25,523 | ₩25,764 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩26,005 | ₩26,084 | ₩25,831 | ₩25,871 | -0.51% | 1 |
|---|
| 2026.03.04 | ₩25,991 | ₩26,165 | ₩25,898 | ₩25,898 | -0.36% | 1 |
|---|
| 2026.03.03 | ₩26,005 | ₩26,139 | ₩25,965 | ₩26,045 | +0.15% | 1 |
|---|
| 2026.03.02 | ₩25,724 | ₩26,219 | ₩25,724 | ₩26,165 | +1.72% | 1 |
|---|
| 2026.02.27 | ₩25,777 | ₩26,085 | ₩25,724 | ₩26,085 | +1.19% | 1 |
|---|
| 2026.02.26 | ₩26,031 | ₩26,032 | ₩25,657 | ₩25,831 | -0.77% | 7.8만 |
|---|
| 2026.02.25 | ₩26,098 | ₩26,228 | ₩25,911 | ₩26,031 | -0.26% | 1 |
|---|
| 2026.02.24 | ₩26,232 | ₩26,326 | ₩26,152 | ₩26,272 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩26,433 | ₩26,433 | ₩26,206 | ₩26,299 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩26,500 | ₩26,580 | ₩26,420 | ₩26,446 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩26,647 | ₩26,647 | ₩26,513 | ₩26,527 | -0.45% | 2.3만 |
|---|
| 2026.02.18 | ₩26,500 | ₩26,701 | ₩26,500 | ₩26,594 | +0.35% | 2.1만 |
|---|
| 2026.02.17 | ₩26,393 | ₩26,607 | ₩26,393 | ₩26,567 | +0.66% | 9.1천 |
|---|
| 2026.02.13 | ₩26,487 | ₩26,607 | ₩26,395 | ₩26,500 | +0.05% | 9.8천 |
|---|
| 2026.02.12 | ₩26,861 | ₩26,907 | ₩26,768 | ₩26,794 | -0.25% | 1.6만 |
|---|
| 2026.02.11 | ₩27,022 | ₩27,035 | ₩26,794 | ₩26,888 | -0.50% | 1.7만 |
|---|
| 2026.02.10 | ₩26,848 | ₩27,009 | ₩26,821 | ₩26,955 | +0.40% | 1.8만 |
|---|
| 2026.02.09 | ₩26,754 | ₩26,848 | ₩26,727 | ₩26,808 | +0.20% | 1.2만 |
|---|
| 2026.02.06 | ₩26,553 | ₩26,768 | ₩26,553 | ₩26,727 | +0.66% | 1.6만 |
|---|
| 2026.02.05 | ₩26,433 | ₩26,620 | ₩26,393 | ₩26,513 | +0.30% | 1.7만 |
|---|
| 2026.02.04 | ₩26,527 | ₩26,580 | ₩26,433 | ₩26,487 | -0.15% | 1.9만 |
|---|
| 2026.02.03 | ₩26,634 | ₩26,928 | ₩26,393 | ₩26,500 | -0.50% | 3.3만 |
|---|
| 2026.02.02 | ₩26,768 | ₩26,980 | ₩26,634 | ₩26,634 | -0.50% | 1.7만 |
|---|
| 2026.01.30 | ₩26,968 | ₩26,968 | ₩26,701 | ₩26,714 | -0.94% | 5만 |
|---|
| 2026.01.29 | ₩26,701 | ₩27,022 | ₩26,567 | ₩26,901 | +0.75% | 4.2만 |
|---|
| 2026.01.28 | ₩26,768 | ₩26,901 | ₩26,671 | ₩26,768 | 0.00% | 7.4천 |
|---|
| 2026.01.27 | ₩26,714 | ₩26,875 | ₩26,657 | ₩26,835 | +0.45% | 2.1만 |
|---|
| 2026.01.26 | ₩26,567 | ₩26,701 | ₩26,567 | ₩26,634 | +0.25% | 1.7만 |
|---|
| 2026.01.23 | ₩26,594 | ₩26,888 | ₩26,473 | ₩26,540 | -0.20% | 4.8만 |
|---|
| 2026.01.22 | ₩26,594 | ₩26,674 | ₩26,500 | ₩26,647 | +0.20% | 2.5만 |
|---|
| 2026.01.21 | ₩26,446 | ₩26,607 | ₩26,313 | ₩26,553 | +0.40% | 3.5만 |
|---|
| 2026.01.20 | ₩26,567 | ₩26,660 | ₩26,299 | ₩26,446 | -0.45% | 3.5만 |
|---|
| 2026.01.16 | ₩26,901 | ₩26,942 | ₩26,687 | ₩26,768 | -0.50% | 2.7만 |
|---|
| 2026.01.15 | ₩26,861 | ₩27,075 | ₩26,714 | ₩26,901 | +0.15% | 3.4만 |
|---|
| 2026.01.14 | ₩26,727 | ₩26,768 | ₩26,540 | ₩26,741 | +0.05% | 2.1만 |
|---|
| 2026.01.13 | ₩26,714 | ₩26,928 | ₩26,647 | ₩26,701 | -0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩26,915 | ₩26,915 | ₩26,580 | ₩26,714 | -0.75% | 4.9만 |
|---|
| 2026.01.09 | ₩27,089 | ₩27,222 | ₩26,821 | ₩26,942 | -0.54% | 1.6만 |
|---|
| 2026.01.08 | ₩27,035 | ₩27,330 | ₩27,035 | ₩27,075 | +0.15% | 3.5만 |
|---|
| 2026.01.07 | ₩26,808 | ₩27,156 | ₩26,701 | ₩27,156 | +1.30% | 2.8만 |
|---|
| 2026.01.06 | ₩26,674 | ₩26,928 | ₩26,634 | ₩26,794 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩26,714 | ₩26,915 | ₩26,674 | ₩26,741 | +0.10% | 1.6만 |
|---|
| 2026.01.02 | ₩26,634 | ₩26,754 | ₩26,500 | ₩26,701 | +0.25% | 1.4만 |
|---|
| 2025.12.31 | ₩26,500 | ₩26,671 | ₩26,192 | ₩26,473 | -0.10% | 6만 |
|---|
| 2025.12.30 | ₩26,540 | ₩26,741 | ₩26,460 | ₩26,500 | -0.15% | 2.1만 |
|---|
| 2025.12.29 | ₩26,567 | ₩26,848 | ₩26,519 | ₩26,594 | +0.10% | 6.6만 |
|---|
| 2025.12.26 | ₩26,768 | ₩26,861 | ₩26,607 | ₩26,661 | -0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩26,768 | ₩27,089 | ₩26,687 | ₩26,687 | -0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩26,888 | ₩27,047 | ₩26,661 | ₩26,781 | -0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩27,035 | ₩27,136 | ₩26,567 | ₩26,861 | -0.64% | 4.3만 |
|---|
| 2025.12.19 | ₩26,942 | ₩27,276 | ₩26,928 | ₩27,102 | +0.60% | 2만 |
|---|
| 2025.12.18 | ₩27,022 | ₩27,290 | ₩26,915 | ₩27,022 | 0.00% | 5.1만 |
|---|
| 2025.12.17 | ₩26,942 | ₩27,129 | ₩26,901 | ₩26,968 | +0.10% | 1.7만 |
|---|
| 2025.12.16 | ₩26,928 | ₩27,142 | ₩26,915 | ₩27,075 | +0.55% | 1.9만 |
|---|
| 2025.12.15 | ₩27,263 | ₩27,263 | ₩26,902 | ₩26,928 | -1.23% | 2.7만 |
|---|
| 2025.12.12 | ₩27,356 | ₩27,450 | ₩27,116 | ₩27,116 | -0.88% | 2.3만 |
|---|
| 2025.12.11 | ₩27,169 | ₩27,450 | ₩27,075 | ₩27,426 | +0.95% | 1.5만 |
|---|
| 2025.12.10 | ₩27,116 | ₩27,289 | ₩27,075 | ₩27,240 | +0.46% | 1.5만 |
|---|
| 2025.12.09 | ₩27,049 | ₩27,303 | ₩27,049 | ₩27,116 | +0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩27,049 | ₩27,199 | ₩26,901 | ₩27,049 | 0.00% | 2.1만 |
|---|
| 2025.12.05 | ₩27,089 | ₩27,283 | ₩26,915 | ₩27,075 | -0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩27,276 | ₩27,356 | ₩27,062 | ₩27,142 | -0.49% | 9.8천 |
|---|
| 2025.12.03 | ₩27,116 | ₩27,302 | ₩27,049 | ₩27,169 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩27,102 | ₩27,296 | ₩27,035 | ₩27,049 | -0.20% | 2만 |
|---|
| 2025.12.01 | ₩27,336 | ₩27,336 | ₩27,102 | ₩27,129 | -0.76% | 6.5천 |
|---|
| 2025.11.28 | ₩27,035 | ₩27,383 | ₩27,014 | ₩27,383 | +1.29% | 1.3만 |
|---|
| 2025.11.26 | ₩26,915 | ₩27,058 | ₩26,781 | ₩26,968 | +0.20% | 8.7천 |
|---|
| 2025.11.25 | ₩27,035 | ₩27,116 | ₩26,901 | ₩26,901 | -0.50% | 3.1만 |
|---|
| 2025.11.24 | ₩27,062 | ₩27,182 | ₩27,035 | ₩27,035 | -0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩27,102 | ₩27,370 | ₩26,858 | ₩26,968 | -0.49% | 2.8만 |
|---|
| 2025.11.20 | ₩27,490 | ₩27,557 | ₩27,035 | ₩27,102 | -1.41% | 2.8만 |
|---|
| 2025.11.19 | ₩27,584 | ₩27,771 | ₩27,437 | ₩27,437 | -0.53% | 1.9만 |
|---|
| 2025.11.18 | ₩27,544 | ₩27,832 | ₩27,544 | ₩27,584 | +0.15% | 1.1만 |
|---|
| 2025.11.17 | ₩28,066 | ₩28,066 | ₩27,504 | ₩27,651 | -1.48% | 2.2만 |
|---|
| 2025.11.14 | ₩28,414 | ₩28,614 | ₩27,892 | ₩27,959 | -1.60% | 2만 |
|---|
| 2025.11.13 | ₩28,909 | ₩28,909 | ₩28,588 | ₩28,588 | -1.11% | 1.6만 |
|---|
| 2025.11.12 | ₩29,324 | ₩29,324 | ₩28,909 | ₩28,936 | -1.32% | 2.4만 |
|---|
| 2025.11.11 | ₩29,324 | ₩29,498 | ₩29,270 | ₩29,337 | +0.05% | 4.2천 |
|---|
| 2025.11.10 | ₩29,351 | ₩29,645 | ₩29,284 | ₩29,391 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩29,458 | ₩29,683 | ₩29,351 | ₩29,351 | -0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩29,511 | ₩29,545 | ₩29,297 | ₩29,458 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩29,458 | ₩29,717 | ₩29,444 | ₩29,511 | +0.18% | 1.7만 |
|---|
| 2025.11.04 | ₩29,578 | ₩29,712 | ₩29,458 | ₩29,458 | -0.41% | 1.2만 |
|---|
| 2025.11.03 | ₩29,618 | ₩29,819 | ₩29,525 | ₩29,578 | -0.14% | 8천 |
|---|
| 2025.10.31 | ₩29,806 | ₩29,854 | ₩29,511 | ₩29,632 | -0.58% | 1.5만 |
|---|
| 2025.10.30 | ₩29,847 | ₩30,033 | ₩29,806 | ₩29,806 | -0.14% | 6천 |
|---|
| 2025.10.29 | ₩29,739 | ₩30,100 | ₩29,739 | ₩29,913 | +0.59% | 5.7천 |
|---|
| 2025.10.28 | ₩29,672 | ₩29,839 | ₩29,618 | ₩29,779 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩29,659 | ₩29,926 | ₩29,606 | ₩29,725 | +0.23% | 5.7천 |
|---|
| 2025.10.24 | ₩29,739 | ₩29,913 | ₩29,471 | ₩29,725 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,913 | ₩29,913 | ₩29,739 | ₩29,739 | -0.58% | 1.2만 |
|---|
| 2025.10.22 | ₩29,859 | ₩29,980 | ₩29,605 | ₩29,846 | -0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩29,859 | ₩30,100 | ₩29,846 | ₩29,953 | +0.31% | 1.8만 |
|---|
| 2025.10.20 | ₩29,712 | ₩29,966 | ₩29,564 | ₩29,832 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩29,043 | ₩29,832 | ₩28,981 | ₩29,444 | +1.38% | 14만 |
|---|
| 2025.10.16 | ₩29,257 | ₩29,418 | ₩28,909 | ₩28,909 | -1.19% | 1.2만 |
|---|
| 2025.10.15 | ₩29,016 | ₩29,322 | ₩29,016 | ₩29,177 | +0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩29,337 | ₩29,404 | ₩28,936 | ₩28,949 | -1.32% | 2.3만 |
|---|
| 2025.10.13 | ₩29,551 | ₩29,886 | ₩29,404 | ₩29,404 | -0.50% | 3만 |
|---|
| 2025.10.10 | ₩29,940 | ₩29,940 | ₩29,458 | ₩29,578 | -1.21% | 2만 |
|---|