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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩24,820 | ₩24,941 | ₩24,270 | ₩24,927 | +0.43% | 13.3만 |
| 2026.09.28–2026.10.02 | ₩24,256 | ₩25,236 | ₩24,203 | ₩24,873 | +2.54% | 43.2만 |
| 2026.09.21–2026.09.25 | ₩24,149 | ₩24,417 | ₩23,465 | ₩24,310 | +0.67% | 16.1만 |
| 2026.09.14–2026.09.18 | ₩23,706 | ₩24,176 | ₩23,478 | ₩24,109 | +1.70% | 14.2만 |
| 2026.09.08–2026.09.11 | ₩23,854 | ₩23,921 | ₩23,398 | ₩23,746 | -0.45% | 10.9만 |
| 2026.08.31–2026.09.04 | ₩24,068 | ₩24,068 | ₩23,505 | ₩23,907 | -0.67% | 11.8만 |
| 2026.08.24–2026.08.28 | ₩23,814 | ₩24,189 | ₩23,814 | ₩23,948 | +0.56% | 14.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,109 |
| ₩24,162 |
| ₩23,800 |
| ₩23,907 |
| -0.83% |
| 15.3만 |
| 2026.08.10–2026.08.14 | ₩24,323 | ₩24,632 | ₩24,156 | ₩24,162 | -0.66% | 9.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,176 | ₩24,471 | ₩24,176 | ₩24,364 | +0.78% | 10.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,229 | ₩24,337 | ₩23,988 | ₩24,176 | -0.22% | 13.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,471 | ₩24,471 | ₩24,068 | ₩24,162 | -1.26% | 7.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,216 | ₩24,471 | ₩24,068 | ₩24,417 | +0.83% | 8.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,337 | ₩24,565 | ₩24,149 | ₩24,270 | -0.28% | 8.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,390 | ₩24,484 | ₩23,666 | ₩24,390 | 0.00% | 52.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,048 | ₩25,128 | ₩24,176 | ₩24,377 | -2.68% | 14.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,303 | ₩25,303 | ₩24,873 | ₩25,088 | -0.85% | 4.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,960 | ₩26,000 | ₩25,048 | ₩25,075 | -3.41% | 5.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,175 | ₩26,564 | ₩25,826 | ₩25,866 | -1.18% | 6.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,906 | ₩26,430 | ₩25,906 | ₩26,175 | +1.04% | 5.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,893 | ₩26,135 | ₩25,826 | ₩25,960 | +0.26% | 5.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,839 | ₩26,101 | ₩25,652 | ₩25,994 | +0.60% | 6.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,732 | ₩26,161 | ₩25,732 | ₩25,960 | +0.89% | 5.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,960 | ₩25,960 | ₩25,732 | ₩25,745 | -0.83% | 4.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,826 | ₩25,960 | ₩25,625 | ₩25,853 | +0.10% | 7.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,558 | ₩26,242 | ₩25,558 | ₩25,826 | +1.05% | 10.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,263 | ₩25,853 | ₩25,088 | ₩25,719 | +1.81% | 9만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,169 | ₩25,383 | ₩24,766 | ₩25,383 | +0.85% | 9.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,155 | ₩25,611 | ₩24,838 | ₩25,169 | +0.05% | 9만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,883 | ₩25,960 | ₩24,820 | ₩25,115 | -2.97% | 10만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,839 | ₩26,027 | ₩25,759 | ₩25,772 | -0.26% | 6.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,786 | ₩26,282 | ₩25,585 | ₩25,826 | +0.16% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩26,497 | ₩26,497 | ₩25,719 | ₩26,148 | -1.32% | 7.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,457 | ₩26,765 | ₩26,457 | ₩26,510 | +0.20% | 6.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,819 | ₩27,101 | ₩26,459 | ₩26,564 | -0.95% | 7.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,832 | ₩27,045 | ₩26,457 | ₩26,792 | -0.15% | 10.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,631 | ₩27,087 | ₩26,631 | ₩26,779 | +0.55% | 13.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,631 | ₩26,953 | ₩26,363 | ₩26,604 | -0.10% | 14.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,980 | ₩27,141 | ₩26,604 | ₩26,832 | -0.55% | 15.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,779 | ₩27,396 | ₩26,698 | ₩27,007 | +0.85% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,631 | ₩26,913 | ₩26,255 | ₩26,765 | +0.50% | 16.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,101 | ₩27,201 | ₩26,631 | ₩26,725 | -1.39% | 9.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,329 | ₩27,355 | ₩26,966 | ₩27,168 | -0.59% | 13.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,114 | ₩27,516 | ₩26,966 | ₩27,181 | +0.25% | 9.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,402 | ₩27,422 | ₩26,980 | ₩27,141 | -0.95% | 7.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,127 | ₩27,449 | ₩26,846 | ₩27,449 | +1.19% | 6.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,134 | ₩28,134 | ₩26,923 | ₩27,033 | -3.91% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,422 | ₩29,717 | ₩27,959 | ₩28,026 | -4.74% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,690 | ₩29,891 | ₩29,368 | ₩29,422 | -0.90% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,730 | ₩30,173 | ₩29,582 | ₩29,703 | -0.09% | 3.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,784 | ₩30,173 | ₩29,542 | ₩29,797 | +0.05% | 8.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,623 | ₩29,958 | ₩28,979 | ₩29,515 | -0.36% | 22.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,012 | ₩30,012 | ₩29,529 | ₩29,650 | -1.21% | 2만 |
|---|