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 | ₩24,717 | ₩24,857 | ₩24,564 | ₩24,844 | +0.51% | 9.3천 |
| 2026.10.08 | ₩24,309 | ₩24,571 | ₩24,286 | ₩24,550 | +0.99% | 2.8만 |
| 2026.10.07 | ₩24,550 | ₩24,857 | ₩24,189 | ₩24,389 | -0.65% | 4.5만 |
| 2026.10.06 | ₩24,389 | ₩24,697 | ₩24,242 | ₩24,550 | +0.66% | 2.3만 |
| 2026.10.05 | ₩24,737 | ₩24,737 | ₩24,376 | ₩24,483 | -1.03% | 2.8만 |
| 2026.10.02 | ₩25,152 | ₩25,152 | ₩24,670 | ₩24,791 | -1.44% | 2.9만 |
| 2026.10.01 | ₩24,831 | ₩25,125 | ₩24,357 | ₩25,085 | +1.02% | 5만 |
| 2026.09.30 | ₩24,550 | ₩25,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,964 |
| +1.69% |
| 31.3만 |
| 2026.09.29 | ₩24,122 | ₩24,510 | ₩24,122 | ₩24,483 | +1.50% | 2만 |
|---|
| 2026.09.28 | ₩24,175 | ₩24,376 | ₩24,175 | ₩24,363 | +0.77% | 2만 |
|---|
| 2026.09.25 | ₩24,135 | ₩24,336 | ₩23,387 | ₩24,229 | +0.39% | 1.7만 |
|---|
| 2026.09.24 | ₩24,229 | ₩24,336 | ₩24,015 | ₩24,189 | -0.17% | 5.2만 |
|---|
| 2026.09.23 | ₩24,122 | ₩24,256 | ₩23,935 | ₩24,216 | +0.39% | 4만 |
|---|
| 2026.09.22 | ₩24,309 | ₩24,309 | ₩24,095 | ₩24,202 | -0.44% | 1.4만 |
|---|
| 2026.09.21 | ₩24,069 | ₩24,323 | ₩23,960 | ₩24,309 | +1.00% | 3.7만 |
|---|
| 2026.09.18 | ₩23,761 | ₩24,095 | ₩23,761 | ₩24,028 | +1.13% | 3.3만 |
|---|
| 2026.09.17 | ₩23,828 | ₩24,002 | ₩23,654 | ₩23,921 | +0.39% | 2.1만 |
|---|
| 2026.09.16 | ₩23,560 | ₩23,952 | ₩23,446 | ₩23,761 | +0.85% | 2.4만 |
|---|
| 2026.09.15 | ₩23,667 | ₩23,721 | ₩23,400 | ₩23,706 | +0.16% | 3.7만 |
|---|
| 2026.09.14 | ₩23,627 | ₩23,774 | ₩23,587 | ₩23,641 | +0.06% | 2.7만 |
|---|
| 2026.09.11 | ₩23,574 | ₩23,734 | ₩23,534 | ₩23,667 | +0.40% | 2만 |
|---|
| 2026.09.10 | ₩23,427 | ₩23,534 | ₩23,320 | ₩23,449 | +0.09% | 4만 |
|---|
| 2026.09.09 | ₩23,694 | ₩23,694 | ₩23,413 | ₩23,520 | -0.73% | 2.4만 |
|---|
| 2026.09.08 | ₩23,774 | ₩23,841 | ₩23,694 | ₩23,694 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩23,814 | ₩23,908 | ₩23,808 | ₩23,828 | +0.06% | 1만 |
|---|
| 2026.09.03 | ₩23,788 | ₩23,841 | ₩23,701 | ₩23,761 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩23,494 | ₩23,875 | ₩23,494 | ₩23,801 | +1.31% | 4.8만 |
|---|
| 2026.09.01 | ₩23,560 | ₩23,707 | ₩23,427 | ₩23,641 | +0.34% | 2.6만 |
|---|
| 2026.08.31 | ₩23,988 | ₩23,988 | ₩23,547 | ₩23,654 | -1.39% | 1.9만 |
|---|
| 2026.08.28 | ₩23,881 | ₩23,935 | ₩23,761 | ₩23,868 | -0.06% | 3.5만 |
|---|
| 2026.08.27 | ₩23,801 | ₩23,921 | ₩23,801 | ₩23,881 | +0.34% | 1.8만 |
|---|
| 2026.08.26 | ₩24,042 | ₩24,042 | ₩23,761 | ₩23,841 | -0.83% | 1.5만 |
|---|
| 2026.08.25 | ₩23,988 | ₩24,109 | ₩23,801 | ₩23,935 | -0.22% | 5.8만 |
|---|
| 2026.08.24 | ₩23,734 | ₩24,002 | ₩23,734 | ₩24,002 | +1.13% | 1.8만 |
|---|
| 2026.08.21 | ₩23,868 | ₩23,895 | ₩23,721 | ₩23,828 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩24,015 | ₩24,042 | ₩23,868 | ₩23,908 | -0.45% | 1.5만 |
|---|
| 2026.08.19 | ₩23,975 | ₩24,069 | ₩23,941 | ₩24,015 | +0.17% | 5.7만 |
|---|
| 2026.08.18 | ₩23,975 | ₩24,042 | ₩23,868 | ₩23,956 | -0.08% | 2.9만 |
|---|
| 2026.08.17 | ₩24,028 | ₩24,082 | ₩23,878 | ₩23,975 | -0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩24,122 | ₩24,135 | ₩24,075 | ₩24,082 | -0.17% | 2.9만 |
|---|
| 2026.08.13 | ₩24,430 | ₩24,550 | ₩24,430 | ₩24,510 | +0.33% | 4.7천 |
|---|
| 2026.08.12 | ₩24,443 | ₩24,496 | ₩24,356 | ₩24,456 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩24,269 | ₩24,456 | ₩24,203 | ₩24,416 | +0.61% | 2.4만 |
|---|
| 2026.08.10 | ₩24,242 | ₩24,389 | ₩24,189 | ₩24,322 | +0.33% | 1.9만 |
|---|
| 2026.08.07 | ₩24,122 | ₩24,336 | ₩24,122 | ₩24,282 | +0.67% | 2.2만 |
|---|
| 2026.08.06 | ₩24,242 | ₩24,269 | ₩24,122 | ₩24,122 | -0.50% | 3.5만 |
|---|
| 2026.08.05 | ₩24,216 | ₩24,276 | ₩24,189 | ₩24,247 | +0.13% | 2.1만 |
|---|
| 2026.08.04 | ₩24,336 | ₩24,389 | ₩24,254 | ₩24,269 | -0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩24,095 | ₩24,282 | ₩24,095 | ₩24,269 | +0.72% | 1.4만 |
|---|
| 2026.07.31 | ₩24,069 | ₩24,189 | ₩24,069 | ₩24,095 | +0.11% | 1.3만 |
|---|
| 2026.07.30 | ₩24,069 | ₩24,155 | ₩24,069 | ₩24,135 | +0.28% | 9.7천 |
|---|
| 2026.07.29 | ₩24,015 | ₩24,202 | ₩23,988 | ₩24,135 | +0.50% | 1.9만 |
|---|
| 2026.07.28 | ₩24,002 | ₩24,256 | ₩24,002 | ₩24,162 | +0.67% | 4.9만 |
|---|
| 2026.07.27 | ₩24,149 | ₩24,162 | ₩23,908 | ₩24,055 | -0.39% | 4.1만 |
|---|
| 2026.07.24 | ₩24,082 | ₩24,108 | ₩23,988 | ₩24,082 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩24,256 | ₩24,256 | ₩24,015 | ₩24,082 | -0.72% | 2.3만 |
|---|
| 2026.07.22 | ₩24,269 | ₩24,336 | ₩24,216 | ₩24,309 | +0.17% | 1.2만 |
|---|
| 2026.07.21 | ₩24,269 | ₩24,389 | ₩24,269 | ₩24,349 | +0.33% | 1.4만 |
|---|
| 2026.07.20 | ₩24,389 | ₩24,389 | ₩24,209 | ₩24,363 | -0.11% | 1.3만 |
|---|
| 2026.07.17 | ₩24,149 | ₩24,389 | ₩24,149 | ₩24,336 | +0.78% | 1.3만 |
|---|
| 2026.07.16 | ₩24,366 | ₩24,366 | ₩24,055 | ₩24,269 | -0.40% | 2.5만 |
|---|
| 2026.07.15 | ₩24,162 | ₩24,336 | ₩24,115 | ₩24,336 | +0.72% | 8.2천 |
|---|
| 2026.07.14 | ₩24,028 | ₩24,216 | ₩24,028 | ₩24,162 | +0.56% | 1.6만 |
|---|
| 2026.07.13 | ₩24,135 | ₩24,174 | ₩23,988 | ₩24,095 | -0.17% | 2.1만 |
|---|
| 2026.07.10 | ₩24,202 | ₩24,256 | ₩24,149 | ₩24,189 | -0.06% | 8.5천 |
|---|
| 2026.07.09 | ₩24,135 | ₩24,238 | ₩24,122 | ₩24,149 | +0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩24,242 | ₩24,269 | ₩24,069 | ₩24,189 | -0.22% | 2.2만 |
|---|
| 2026.07.07 | ₩24,336 | ₩24,436 | ₩24,242 | ₩24,349 | +0.05% | 1.3만 |
|---|
| 2026.07.06 | ₩24,256 | ₩24,483 | ₩24,256 | ₩24,456 | +0.83% | 1.9만 |
|---|
| 2026.07.02 | ₩24,216 | ₩24,403 | ₩24,149 | ₩24,309 | +0.39% | 4.2만 |
|---|
| 2026.07.01 | ₩23,962 | ₩24,296 | ₩23,936 | ₩24,216 | +1.06% | 4.6만 |
|---|
| 2026.06.30 | ₩23,774 | ₩24,082 | ₩23,734 | ₩23,948 | +0.73% | 26.8만 |
|---|
| 2026.06.29 | ₩24,309 | ₩24,309 | ₩23,587 | ₩23,868 | -1.82% | 17만 |
|---|
| 2026.06.26 | ₩24,216 | ₩24,443 | ₩24,202 | ₩24,296 | +0.33% | 1.8만 |
|---|
| 2026.06.25 | ₩24,537 | ₩24,664 | ₩24,095 | ₩24,296 | -0.98% | 5.4만 |
|---|
| 2026.06.24 | ₩24,804 | ₩24,804 | ₩24,510 | ₩24,617 | -0.75% | 2.3만 |
|---|
| 2026.06.23 | ₩24,643 | ₩24,764 | ₩24,550 | ₩24,764 | +0.49% | 2.9만 |
|---|
| 2026.06.22 | ₩24,964 | ₩25,045 | ₩24,710 | ₩24,710 | -1.02% | 2만 |
|---|
| 2026.06.18 | ₩25,071 | ₩25,125 | ₩25,005 | ₩25,005 | -0.27% | 5.9천 |
|---|
| 2026.06.17 | ₩24,898 | ₩25,071 | ₩24,898 | ₩25,058 | +0.64% | 9.7천 |
|---|
| 2026.06.16 | ₩25,018 | ₩25,031 | ₩24,791 | ₩24,964 | -0.21% | 1.6만 |
|---|
| 2026.06.15 | ₩25,218 | ₩25,218 | ₩24,991 | ₩24,992 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩25,178 | ₩25,325 | ₩24,991 | ₩24,991 | -0.74% | 1.8만 |
|---|
| 2026.06.11 | ₩25,218 | ₩25,406 | ₩24,964 | ₩25,178 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩25,232 | ₩25,473 | ₩25,152 | ₩25,256 | +0.09% | 6.3천 |
|---|
| 2026.06.09 | ₩25,499 | ₩25,645 | ₩25,366 | ₩25,406 | -0.37% | 6.2천 |
|---|
| 2026.06.08 | ₩25,874 | ₩25,914 | ₩25,499 | ₩25,499 | -1.45% | 7.1천 |
|---|
| 2026.06.05 | ₩25,941 | ₩25,954 | ₩25,740 | ₩25,780 | -0.62% | 8.7천 |
|---|
| 2026.06.04 | ₩26,021 | ₩26,221 | ₩25,954 | ₩26,047 | +0.10% | 6.7천 |
|---|
| 2026.06.03 | ₩26,034 | ₩26,248 | ₩25,981 | ₩26,068 | +0.13% | 6.2천 |
|---|
| 2026.06.02 | ₩26,348 | ₩26,362 | ₩26,121 | ₩26,195 | -0.58% | 1.8만 |
|---|
| 2026.06.01 | ₩26,088 | ₩26,475 | ₩26,074 | ₩26,475 | +1.49% | 2.2만 |
|---|
| 2026.05.29 | ₩26,275 | ₩26,342 | ₩26,088 | ₩26,088 | -0.71% | 1.7만 |
|---|
| 2026.05.28 | ₩26,074 | ₩26,342 | ₩26,074 | ₩26,275 | +0.77% | 1.6만 |
|---|
| 2026.05.27 | ₩25,834 | ₩26,047 | ₩25,834 | ₩26,047 | +0.83% | 1.1만 |
|---|
| 2026.05.26 | ₩25,820 | ₩25,941 | ₩25,820 | ₩25,887 | +0.26% | 7천 |
|---|
| 2026.05.22 | ₩25,807 | ₩26,047 | ₩25,806 | ₩25,874 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩26,047 | ₩26,047 | ₩25,793 | ₩25,934 | -0.44% | 7.2천 |
|---|
| 2026.05.20 | ₩25,941 | ₩25,981 | ₩25,900 | ₩25,934 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩25,807 | ₩25,940 | ₩25,740 | ₩25,874 | +0.26% | 1.6만 |
|---|
| 2026.05.18 | ₩25,807 | ₩25,994 | ₩25,807 | ₩25,820 | +0.05% | 1.8만 |
|---|
| 2026.05.15 | ₩25,780 | ₩25,907 | ₩25,740 | ₩25,907 | +0.49% | 9천 |
|---|
| 2026.05.14 | ₩25,753 | ₩26,014 | ₩25,753 | ₩26,014 | +1.01% | 4.2천 |
|---|
| 2026.05.13 | ₩25,860 | ₩25,920 | ₩25,566 | ₩25,854 | -0.03% | 3.1만 |
|---|
| 2026.05.12 | ₩25,727 | ₩25,887 | ₩25,606 | ₩25,793 | +0.26% | 8.9천 |
|---|
| 2026.05.11 | ₩25,753 | ₩25,874 | ₩25,753 | ₩25,767 | +0.05% | 6.9천 |
|---|
| 2026.05.08 | ₩25,700 | ₩25,900 | ₩25,673 | ₩25,874 | +0.68% | 6.2천 |
|---|
| 2026.05.07 | ₩25,807 | ₩26,074 | ₩25,807 | ₩26,047 | +0.93% | 1.2만 |
|---|
| 2026.05.06 | ₩25,727 | ₩25,954 | ₩25,727 | ₩25,954 | +0.88% | 1.6만 |
|---|
| 2026.05.05 | ₩25,646 | ₩25,874 | ₩25,646 | ₩25,820 | +0.68% | 4.9천 |
|---|
| 2026.05.04 | ₩25,646 | ₩25,780 | ₩25,646 | ₩25,740 | +0.36% | 1.7만 |
|---|
| 2026.05.01 | ₩25,847 | ₩25,854 | ₩25,660 | ₩25,660 | -0.72% | 5.8천 |
|---|
| 2026.04.30 | ₩25,660 | ₩25,793 | ₩25,660 | ₩25,700 | +0.16% | 9.7천 |
|---|
| 2026.04.29 | ₩25,673 | ₩25,791 | ₩25,668 | ₩25,673 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩25,740 | ₩25,793 | ₩25,646 | ₩25,733 | -0.03% | 1.7만 |
|---|
| 2026.04.27 | ₩25,874 | ₩25,874 | ₩25,660 | ₩25,770 | -0.40% | 9.6천 |
|---|
| 2026.04.24 | ₩25,633 | ₩25,793 | ₩25,633 | ₩25,767 | +0.52% | 1.2만 |
|---|
| 2026.04.23 | ₩25,713 | ₩25,874 | ₩25,566 | ₩25,660 | -0.21% | 3.3만 |
|---|
| 2026.04.22 | ₩25,553 | ₩25,727 | ₩25,540 | ₩25,727 | +0.68% | 1.1만 |
|---|
| 2026.04.21 | ₩25,740 | ₩25,740 | ₩25,553 | ₩25,620 | -0.47% | 1.4만 |
|---|
| 2026.04.20 | ₩25,740 | ₩25,740 | ₩25,633 | ₩25,713 | -0.10% | 9.3천 |
|---|
| 2026.04.17 | ₩25,941 | ₩26,154 | ₩25,700 | ₩25,740 | -0.77% | 3.9만 |
|---|
| 2026.04.16 | ₩25,900 | ₩25,967 | ₩25,813 | ₩25,941 | +0.15% | 8.8천 |
|---|
| 2026.04.15 | ₩25,914 | ₩26,047 | ₩25,847 | ₩25,967 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩25,787 | ₩25,941 | ₩25,711 | ₩25,914 | +0.49% | 2.4만 |
|---|
| 2026.04.13 | ₩25,473 | ₩25,793 | ₩25,473 | ₩25,793 | +1.26% | 1.4만 |
|---|
| 2026.04.10 | ₩25,285 | ₩25,767 | ₩25,285 | ₩25,633 | +1.37% | 2.9만 |
|---|
| 2026.04.09 | ₩25,272 | ₩25,432 | ₩25,085 | ₩25,392 | +0.48% | 1.5만 |
|---|
| 2026.04.08 | ₩25,312 | ₩25,446 | ₩25,272 | ₩25,366 | +0.21% | 0 |
|---|
| 2026.04.07 | ₩25,165 | ₩25,198 | ₩25,005 | ₩25,178 | +0.05% | 2.9만 |
|---|
| 2026.04.06 | ₩25,178 | ₩25,232 | ₩25,105 | ₩25,218 | +0.16% | 1.7만 |
|---|
| 2026.04.02 | ₩24,951 | ₩25,299 | ₩24,951 | ₩25,299 | +1.39% | 1만 |
|---|
| 2026.04.01 | ₩24,831 | ₩25,272 | ₩24,831 | ₩25,098 | +1.08% | 1.4만 |
|---|
| 2026.03.31 | ₩25,111 | ₩25,178 | ₩24,684 | ₩24,871 | -0.96% | 6.4만 |
|---|
| 2026.03.30 | ₩25,085 | ₩25,272 | ₩24,884 | ₩25,098 | +0.05% | 9.3천 |
|---|
| 2026.03.27 | ₩25,125 | ₩25,138 | ₩24,755 | ₩25,085 | -0.16% | 1.5만 |
|---|
| 2026.03.26 | ₩25,285 | ₩25,513 | ₩25,111 | ₩25,165 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩25,446 | ₩25,513 | ₩25,339 | ₩25,513 | +0.26% | 1.4만 |
|---|
| 2026.03.24 | ₩24,869 | ₩25,526 | ₩24,869 | ₩25,406 | +2.16% | 1.7만 |
|---|
| 2026.03.23 | ₩25,071 | ₩25,285 | ₩24,978 | ₩25,152 | +0.32% | 2.2만 |
|---|
| 2026.03.20 | ₩25,152 | ₩25,392 | ₩24,737 | ₩25,031 | -0.48% | 2.9만 |
|---|
| 2026.03.19 | ₩25,441 | ₩25,505 | ₩25,218 | ₩25,312 | -0.51% | 2.1만 |
|---|
| 2026.03.18 | ₩25,566 | ₩25,606 | ₩25,406 | ₩25,432 | -0.52% | 1.6만 |
|---|
| 2026.03.17 | ₩25,740 | ₩25,767 | ₩25,553 | ₩25,633 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩25,797 | ₩25,874 | ₩25,686 | ₩25,686 | -0.43% | 1.5만 |
|---|
| 2026.03.13 | ₩25,834 | ₩25,860 | ₩25,673 | ₩25,686 | -0.57% | 1.7만 |
|---|
| 2026.03.12 | ₩25,860 | ₩25,927 | ₩25,807 | ₩25,874 | +0.05% | 1.9만 |
|---|
| 2026.03.11 | ₩25,911 | ₩25,927 | ₩25,713 | ₩25,914 | +0.01% | 3만 |
|---|
| 2026.03.10 | ₩25,874 | ₩25,927 | ₩25,700 | ₩25,807 | -0.26% | 1 |
|---|
| 2026.03.09 | ₩25,753 | ₩25,941 | ₩25,673 | ₩25,767 | +0.05% | 1 |
|---|
| 2026.03.06 | ₩25,847 | ₩25,940 | ₩25,499 | ₩25,740 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩25,981 | ₩26,060 | ₩25,807 | ₩25,847 | -0.51% | 1 |
|---|
| 2026.03.04 | ₩25,967 | ₩26,141 | ₩25,874 | ₩25,874 | -0.36% | 1 |
|---|
| 2026.03.03 | ₩25,981 | ₩26,114 | ₩25,941 | ₩26,021 | +0.15% | 1 |
|---|
| 2026.03.02 | ₩25,700 | ₩26,195 | ₩25,700 | ₩26,141 | +1.72% | 1 |
|---|
| 2026.02.27 | ₩25,753 | ₩26,061 | ₩25,700 | ₩26,061 | +1.19% | 1 |
|---|
| 2026.02.26 | ₩26,007 | ₩26,008 | ₩25,633 | ₩25,807 | -0.77% | 7.8만 |
|---|
| 2026.02.25 | ₩26,074 | ₩26,204 | ₩25,887 | ₩26,007 | -0.26% | 1 |
|---|
| 2026.02.24 | ₩26,208 | ₩26,302 | ₩26,128 | ₩26,248 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩26,409 | ₩26,409 | ₩26,181 | ₩26,275 | -0.51% | 1 |
|---|
| 2026.02.20 | ₩26,475 | ₩26,556 | ₩26,395 | ₩26,422 | -0.20% | 1.6만 |
|---|
| 2026.02.19 | ₩26,622 | ₩26,622 | ₩26,489 | ₩26,502 | -0.45% | 2.3만 |
|---|
| 2026.02.18 | ₩26,475 | ₩26,676 | ₩26,475 | ₩26,569 | +0.35% | 2.1만 |
|---|
| 2026.02.17 | ₩26,368 | ₩26,582 | ₩26,368 | ₩26,542 | +0.66% | 9.1천 |
|---|
| 2026.02.13 | ₩26,462 | ₩26,582 | ₩26,371 | ₩26,476 | +0.05% | 9.8천 |
|---|
| 2026.02.12 | ₩26,837 | ₩26,882 | ₩26,743 | ₩26,770 | -0.25% | 1.6만 |
|---|
| 2026.02.11 | ₩26,997 | ₩27,010 | ₩26,770 | ₩26,863 | -0.50% | 1.7만 |
|---|
| 2026.02.10 | ₩26,823 | ₩26,983 | ₩26,796 | ₩26,930 | +0.40% | 1.8만 |
|---|
| 2026.02.09 | ₩26,729 | ₩26,823 | ₩26,703 | ₩26,783 | +0.20% | 1.2만 |
|---|
| 2026.02.06 | ₩26,529 | ₩26,743 | ₩26,529 | ₩26,703 | +0.66% | 1.6만 |
|---|
| 2026.02.05 | ₩26,409 | ₩26,596 | ₩26,368 | ₩26,489 | +0.30% | 1.7만 |
|---|
| 2026.02.04 | ₩26,502 | ₩26,556 | ₩26,409 | ₩26,462 | -0.15% | 1.9만 |
|---|
| 2026.02.03 | ₩26,609 | ₩26,903 | ₩26,369 | ₩26,475 | -0.50% | 3.3만 |
|---|
| 2026.02.02 | ₩26,743 | ₩26,955 | ₩26,609 | ₩26,609 | -0.50% | 1.7만 |
|---|
| 2026.01.30 | ₩26,943 | ₩26,943 | ₩26,676 | ₩26,689 | -0.94% | 5만 |
|---|
| 2026.01.29 | ₩26,676 | ₩26,997 | ₩26,542 | ₩26,877 | +0.75% | 4.2만 |
|---|
| 2026.01.28 | ₩26,743 | ₩26,877 | ₩26,646 | ₩26,743 | 0.00% | 7.4천 |
|---|
| 2026.01.27 | ₩26,689 | ₩26,850 | ₩26,632 | ₩26,810 | +0.45% | 2.1만 |
|---|
| 2026.01.26 | ₩26,542 | ₩26,676 | ₩26,542 | ₩26,609 | +0.25% | 1.7만 |
|---|
| 2026.01.23 | ₩26,569 | ₩26,863 | ₩26,449 | ₩26,515 | -0.20% | 4.8만 |
|---|
| 2026.01.22 | ₩26,569 | ₩26,649 | ₩26,475 | ₩26,622 | +0.20% | 2.5만 |
|---|
| 2026.01.21 | ₩26,422 | ₩26,582 | ₩26,288 | ₩26,529 | +0.40% | 3.5만 |
|---|
| 2026.01.20 | ₩26,542 | ₩26,636 | ₩26,275 | ₩26,422 | -0.45% | 3.5만 |
|---|
| 2026.01.16 | ₩26,877 | ₩26,917 | ₩26,663 | ₩26,743 | -0.50% | 2.7만 |
|---|
| 2026.01.15 | ₩26,836 | ₩27,050 | ₩26,689 | ₩26,877 | +0.15% | 3.4만 |
|---|
| 2026.01.14 | ₩26,703 | ₩26,743 | ₩26,515 | ₩26,716 | +0.05% | 2.1만 |
|---|
| 2026.01.13 | ₩26,689 | ₩26,903 | ₩26,622 | ₩26,676 | -0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩26,890 | ₩26,890 | ₩26,556 | ₩26,689 | -0.75% | 4.9만 |
|---|
| 2026.01.09 | ₩27,064 | ₩27,196 | ₩26,796 | ₩26,917 | -0.54% | 1.6만 |
|---|
| 2026.01.08 | ₩27,010 | ₩27,304 | ₩27,010 | ₩27,050 | +0.15% | 3.5만 |
|---|
| 2026.01.07 | ₩26,783 | ₩27,131 | ₩26,676 | ₩27,131 | +1.30% | 2.8만 |
|---|
| 2026.01.06 | ₩26,649 | ₩26,903 | ₩26,609 | ₩26,770 | +0.45% | 1만 |
|---|
| 2026.01.05 | ₩26,689 | ₩26,890 | ₩26,649 | ₩26,716 | +0.10% | 1.6만 |
|---|
| 2026.01.02 | ₩26,609 | ₩26,729 | ₩26,476 | ₩26,676 | +0.25% | 1.4만 |
|---|
| 2025.12.31 | ₩26,475 | ₩26,646 | ₩26,168 | ₩26,449 | -0.10% | 6만 |
|---|
| 2025.12.30 | ₩26,515 | ₩26,716 | ₩26,435 | ₩26,475 | -0.15% | 2.1만 |
|---|
| 2025.12.29 | ₩26,542 | ₩26,823 | ₩26,495 | ₩26,569 | +0.10% | 6.6만 |
|---|
| 2025.12.26 | ₩26,743 | ₩26,836 | ₩26,582 | ₩26,636 | -0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩26,743 | ₩27,064 | ₩26,663 | ₩26,663 | -0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩26,863 | ₩27,022 | ₩26,636 | ₩26,756 | -0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩27,010 | ₩27,111 | ₩26,542 | ₩26,836 | -0.64% | 4.3만 |
|---|
| 2025.12.19 | ₩26,917 | ₩27,251 | ₩26,903 | ₩27,077 | +0.60% | 2만 |
|---|
| 2025.12.18 | ₩26,997 | ₩27,264 | ₩26,890 | ₩26,997 | 0.00% | 5.1만 |
|---|
| 2025.12.17 | ₩26,917 | ₩27,104 | ₩26,877 | ₩26,943 | +0.10% | 1.7만 |
|---|
| 2025.12.16 | ₩26,903 | ₩27,117 | ₩26,890 | ₩27,050 | +0.55% | 1.9만 |
|---|
| 2025.12.15 | ₩27,238 | ₩27,238 | ₩26,877 | ₩26,903 | -1.23% | 2.7만 |
|---|
| 2025.12.12 | ₩27,331 | ₩27,425 | ₩27,090 | ₩27,090 | -0.88% | 2.3만 |
|---|
| 2025.12.11 | ₩27,144 | ₩27,425 | ₩27,050 | ₩27,401 | +0.95% | 1.5만 |
|---|
| 2025.12.10 | ₩27,090 | ₩27,264 | ₩27,050 | ₩27,215 | +0.46% | 1.5만 |
|---|
| 2025.12.09 | ₩27,024 | ₩27,278 | ₩27,024 | ₩27,090 | +0.25% | 1.7만 |
|---|
| 2025.12.08 | ₩27,024 | ₩27,173 | ₩26,877 | ₩27,024 | 0.00% | 2.1만 |
|---|
| 2025.12.05 | ₩27,064 | ₩27,258 | ₩26,890 | ₩27,050 | -0.05% | 2.8만 |
|---|
| 2025.12.04 | ₩27,251 | ₩27,331 | ₩27,037 | ₩27,117 | -0.49% | 9.8천 |
|---|
| 2025.12.03 | ₩27,090 | ₩27,277 | ₩27,024 | ₩27,144 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩27,077 | ₩27,271 | ₩27,010 | ₩27,024 | -0.20% | 2만 |
|---|
| 2025.12.01 | ₩27,311 | ₩27,311 | ₩27,077 | ₩27,104 | -0.76% | 6.5천 |
|---|
| 2025.11.28 | ₩27,010 | ₩27,358 | ₩26,989 | ₩27,358 | +1.29% | 1.3만 |
|---|
| 2025.11.26 | ₩26,890 | ₩27,033 | ₩26,756 | ₩26,943 | +0.20% | 8.7천 |
|---|
| 2025.11.25 | ₩27,010 | ₩27,090 | ₩26,877 | ₩26,877 | -0.50% | 3.1만 |
|---|
| 2025.11.24 | ₩27,037 | ₩27,157 | ₩27,010 | ₩27,010 | -0.10% | 1.4만 |
|---|
| 2025.11.21 | ₩27,077 | ₩27,345 | ₩26,833 | ₩26,943 | -0.49% | 2.8만 |
|---|
| 2025.11.20 | ₩27,465 | ₩27,532 | ₩27,010 | ₩27,077 | -1.41% | 2.8만 |
|---|
| 2025.11.19 | ₩27,558 | ₩27,746 | ₩27,411 | ₩27,411 | -0.53% | 1.9만 |
|---|
| 2025.11.18 | ₩27,518 | ₩27,806 | ₩27,518 | ₩27,558 | +0.15% | 1.1만 |
|---|
| 2025.11.17 | ₩28,040 | ₩28,040 | ₩27,478 | ₩27,625 | -1.48% | 2.2만 |
|---|
| 2025.11.14 | ₩28,387 | ₩28,587 | ₩27,866 | ₩27,933 | -1.60% | 2만 |
|---|
| 2025.11.13 | ₩28,882 | ₩28,882 | ₩28,561 | ₩28,561 | -1.11% | 1.6만 |
|---|
| 2025.11.12 | ₩29,297 | ₩29,297 | ₩28,882 | ₩28,909 | -1.32% | 2.4만 |
|---|
| 2025.11.11 | ₩29,297 | ₩29,471 | ₩29,243 | ₩29,310 | +0.05% | 4.2천 |
|---|
| 2025.11.10 | ₩29,323 | ₩29,618 | ₩29,257 | ₩29,364 | +0.14% | 1.4만 |
|---|
| 2025.11.07 | ₩29,430 | ₩29,655 | ₩29,323 | ₩29,323 | -0.36% | 7.6천 |
|---|
| 2025.11.06 | ₩29,484 | ₩29,517 | ₩29,270 | ₩29,430 | -0.18% | 1.8만 |
|---|
| 2025.11.05 | ₩29,430 | ₩29,690 | ₩29,417 | ₩29,484 | +0.18% | 1.7만 |
|---|
| 2025.11.04 | ₩29,551 | ₩29,685 | ₩29,430 | ₩29,430 | -0.41% | 1.2만 |
|---|
| 2025.11.03 | ₩29,591 | ₩29,791 | ₩29,497 | ₩29,551 | -0.14% | 8천 |
|---|
| 2025.10.31 | ₩29,778 | ₩29,827 | ₩29,484 | ₩29,604 | -0.58% | 1.5만 |
|---|
| 2025.10.30 | ₩29,820 | ₩30,005 | ₩29,778 | ₩29,778 | -0.14% | 6천 |
|---|
| 2025.10.29 | ₩29,711 | ₩30,072 | ₩29,711 | ₩29,885 | +0.59% | 5.7천 |
|---|
| 2025.10.28 | ₩29,644 | ₩29,812 | ₩29,591 | ₩29,751 | +0.36% | 5.9천 |
|---|
| 2025.10.27 | ₩29,631 | ₩29,898 | ₩29,579 | ₩29,698 | +0.23% | 5.7천 |
|---|
| 2025.10.24 | ₩29,711 | ₩29,885 | ₩29,444 | ₩29,698 | -0.05% | 1.7만 |
|---|
| 2025.10.23 | ₩29,885 | ₩29,885 | ₩29,711 | ₩29,711 | -0.58% | 1.2만 |
|---|
| 2025.10.22 | ₩29,832 | ₩29,952 | ₩29,578 | ₩29,818 | -0.04% | 1.8만 |
|---|
| 2025.10.21 | ₩29,832 | ₩30,072 | ₩29,818 | ₩29,925 | +0.31% | 1.8만 |
|---|
| 2025.10.20 | ₩29,685 | ₩29,939 | ₩29,536 | ₩29,805 | +0.41% | 2만 |
|---|
| 2025.10.17 | ₩29,016 | ₩29,805 | ₩28,954 | ₩29,417 | +1.38% | 14만 |
|---|
| 2025.10.16 | ₩29,230 | ₩29,390 | ₩28,882 | ₩28,882 | -1.19% | 1.2만 |
|---|
| 2025.10.15 | ₩28,989 | ₩29,295 | ₩28,989 | ₩29,150 | +0.55% | 2.3만 |
|---|
| 2025.10.14 | ₩29,310 | ₩29,377 | ₩28,909 | ₩28,922 | -1.32% | 2.3만 |
|---|
| 2025.10.13 | ₩29,524 | ₩29,858 | ₩29,377 | ₩29,377 | -0.50% | 3만 |
|---|
| 2025.10.10 | ₩29,912 | ₩29,912 | ₩29,430 | ₩29,551 | -1.21% | 2만 |
|---|