시장 데이터를 불러오는 중
Truist Financial Corporation Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock · TFC-PO · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,871 | ₩25,018 | ₩24,589 | ₩24,978 | +0.43% | 6.6만 |
| 2026.10.08 | ₩24,643 | ₩25,005 | ₩24,549 | ₩24,938 | +1.20% | 8.9만 |
| 2026.10.07 | ₩24,777 | ₩24,857 | ₩24,402 | ₩24,656 | -0.49% | 8.8만 |
| 2026.10.06 | ₩24,656 | ₩25,072 | ₩24,656 | ₩24,924 | +1.09% | 10만 |
| 2026.10.05 | ₩24,884 | ₩25,045 | ₩24,549 | ₩24,603 | -1.13% | 10.8만 |
| 2026.10.02 | ₩25,112 | ₩25,393 | ₩24,940 | ₩24,991 | -0.48% | 8.2만 |
| 2026.10.01 | ₩24,415 | ₩25,326 | ₩24,295 | ₩25,300 | +3.62% | 11.1만 |
| 2026.09.30 | ₩24,951 | ₩24,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,254 |
| ₩24,415 |
| -2.15% |
| 12.5만 |
| 2026.09.29 | ₩24,965 | ₩25,152 | ₩24,670 | ₩24,764 | -0.81% | 8.1만 |
|---|
| 2026.09.28 | ₩25,045 | ₩25,112 | ₩24,924 | ₩25,058 | +0.05% | 6.2만 |
|---|
| 2026.09.25 | ₩25,393 | ₩25,755 | ₩24,991 | ₩25,112 | -1.11% | 11.2만 |
|---|
| 2026.09.24 | ₩25,728 | ₩25,916 | ₩25,460 | ₩25,554 | -0.68% | 14.3만 |
|---|
| 2026.09.23 | ₩25,594 | ₩25,876 | ₩25,273 | ₩25,836 | +0.94% | 16.2만 |
|---|
| 2026.09.22 | ₩25,809 | ₩25,903 | ₩25,661 | ₩25,782 | -0.10% | 4.5만 |
|---|
| 2026.09.21 | ₩26,010 | ₩26,104 | ₩25,795 | ₩25,795 | -0.82% | 6.5만 |
|---|
| 2026.09.18 | ₩25,876 | ₩26,037 | ₩25,742 | ₩25,876 | 0.00% | 4.1만 |
|---|
| 2026.09.17 | ₩26,238 | ₩26,238 | ₩25,782 | ₩25,903 | -1.28% | 8.1만 |
|---|
| 2026.09.16 | ₩25,206 | ₩26,063 | ₩25,072 | ₩26,063 | +3.40% | 14.8만 |
|---|
| 2026.09.15 | ₩25,487 | ₩25,651 | ₩24,723 | ₩25,072 | -1.63% | 53.8만 |
|---|
| 2026.09.14 | ₩25,755 | ₩25,775 | ₩25,608 | ₩25,608 | -0.57% | 5.5만 |
|---|
| 2026.09.11 | ₩25,903 | ₩26,062 | ₩25,742 | ₩25,769 | -0.52% | 5.8만 |
|---|
| 2026.09.10 | ₩25,568 | ₩25,903 | ₩25,313 | ₩25,903 | +1.31% | 9.7만 |
|---|
| 2026.09.09 | ₩25,621 | ₩25,889 | ₩25,608 | ₩25,648 | +0.10% | 7.4만 |
|---|
| 2026.09.08 | ₩25,702 | ₩25,876 | ₩25,621 | ₩25,755 | +0.21% | 3.1만 |
|---|
| 2026.09.04 | ₩25,728 | ₩25,878 | ₩25,608 | ₩25,702 | -0.10% | 12.9만 |
|---|
| 2026.09.03 | ₩26,010 | ₩26,130 | ₩25,728 | ₩25,742 | -1.03% | 3.4만 |
|---|
| 2026.09.02 | ₩25,809 | ₩26,077 | ₩25,702 | ₩26,077 | +1.04% | 6.3만 |
|---|
| 2026.09.01 | ₩25,903 | ₩26,196 | ₩25,675 | ₩25,809 | -0.36% | 6.8만 |
|---|
| 2026.08.31 | ₩25,943 | ₩26,050 | ₩25,742 | ₩25,903 | -0.15% | 5.8만 |
|---|
| 2026.08.28 | ₩26,023 | ₩26,237 | ₩25,849 | ₩25,956 | -0.26% | 5.5만 |
|---|
| 2026.08.27 | ₩26,264 | ₩26,264 | ₩25,903 | ₩25,996 | -1.02% | 9.4만 |
|---|
| 2026.08.26 | ₩26,130 | ₩26,278 | ₩26,063 | ₩26,264 | +0.51% | 7.2만 |
|---|
| 2026.08.25 | ₩26,305 | ₩26,407 | ₩26,130 | ₩26,224 | -0.31% | 4만 |
|---|
| 2026.08.24 | ₩25,996 | ₩26,251 | ₩25,971 | ₩26,211 | +0.82% | 9.2만 |
|---|
| 2026.08.21 | ₩26,144 | ₩26,331 | ₩25,916 | ₩25,916 | -0.87% | 2.9만 |
|---|
| 2026.08.20 | ₩26,023 | ₩26,284 | ₩25,996 | ₩26,224 | +0.77% | 5.1만 |
|---|
| 2026.08.19 | ₩26,130 | ₩26,331 | ₩26,010 | ₩26,184 | +0.21% | 6.2만 |
|---|
| 2026.08.18 | ₩26,264 | ₩26,264 | ₩25,876 | ₩25,970 | -1.12% | 4.4만 |
|---|
| 2026.08.17 | ₩26,626 | ₩26,626 | ₩26,318 | ₩26,318 | -1.16% | 4.2만 |
|---|
| 2026.08.14 | ₩26,559 | ₩26,626 | ₩26,479 | ₩26,626 | +0.25% | 4.9만 |
|---|
| 2026.08.13 | ₩27,015 | ₩27,082 | ₩26,988 | ₩27,082 | +0.25% | 5.1만 |
|---|
| 2026.08.12 | ₩26,948 | ₩27,015 | ₩26,894 | ₩26,975 | +0.10% | 4만 |
|---|
| 2026.08.11 | ₩26,934 | ₩27,082 | ₩26,921 | ₩26,948 | +0.05% | 4.1만 |
|---|
| 2026.08.10 | ₩27,109 | ₩27,109 | ₩26,908 | ₩26,961 | -0.54% | 5.1만 |
|---|
| 2026.08.07 | ₩27,109 | ₩27,189 | ₩26,975 | ₩26,975 | -0.49% | 3.8만 |
|---|
| 2026.08.06 | ₩27,162 | ₩27,261 | ₩27,082 | ₩27,082 | -0.30% | 4.9만 |
|---|
| 2026.08.05 | ₩27,403 | ₩27,403 | ₩27,189 | ₩27,269 | -0.49% | 4만 |
|---|
| 2026.08.04 | ₩27,377 | ₩27,430 | ₩27,296 | ₩27,336 | -0.15% | 4.7만 |
|---|
| 2026.08.03 | ₩27,336 | ₩27,457 | ₩27,296 | ₩27,343 | +0.02% | 3.9만 |
|---|
| 2026.07.31 | ₩27,363 | ₩27,511 | ₩27,310 | ₩27,310 | -0.20% | 7.5만 |
|---|
| 2026.07.30 | ₩27,296 | ₩27,484 | ₩27,283 | ₩27,484 | +0.69% | 3.7만 |
|---|
| 2026.07.29 | ₩27,363 | ₩27,403 | ₩27,216 | ₩27,323 | -0.15% | 3.2만 |
|---|
| 2026.07.28 | ₩27,229 | ₩27,470 | ₩27,189 | ₩27,390 | +0.59% | 3.4만 |
|---|
| 2026.07.27 | ₩27,229 | ₩27,283 | ₩27,135 | ₩27,269 | +0.15% | 2.9만 |
|---|
| 2026.07.24 | ₩27,189 | ₩27,309 | ₩27,149 | ₩27,176 | -0.05% | 8.1만 |
|---|
| 2026.07.23 | ₩27,363 | ₩27,408 | ₩27,176 | ₩27,269 | -0.34% | 4만 |
|---|
| 2026.07.22 | ₩27,497 | ₩27,524 | ₩27,363 | ₩27,444 | -0.19% | 4만 |
|---|
| 2026.07.21 | ₩27,457 | ₩27,537 | ₩27,390 | ₩27,470 | +0.05% | 4.2만 |
|---|
| 2026.07.20 | ₩27,350 | ₩27,524 | ₩27,350 | ₩27,497 | +0.54% | 7.5만 |
|---|
| 2026.07.17 | ₩27,323 | ₩27,430 | ₩27,283 | ₩27,417 | +0.34% | 4.6만 |
|---|
| 2026.07.16 | ₩27,377 | ₩27,497 | ₩27,323 | ₩27,363 | -0.05% | 3.5만 |
|---|
| 2026.07.15 | ₩27,417 | ₩27,537 | ₩27,390 | ₩27,473 | +0.21% | 2.2만 |
|---|
| 2026.07.14 | ₩27,511 | ₩27,511 | ₩27,350 | ₩27,422 | -0.32% | 2.7만 |
|---|
| 2026.07.13 | ₩27,269 | ₩27,417 | ₩27,269 | ₩27,351 | +0.30% | 2.6만 |
|---|
| 2026.07.10 | ₩27,457 | ₩27,457 | ₩27,269 | ₩27,444 | -0.05% | 3.7만 |
|---|
| 2026.07.09 | ₩27,377 | ₩27,457 | ₩27,350 | ₩27,383 | +0.02% | 3만 |
|---|
| 2026.07.08 | ₩27,645 | ₩27,645 | ₩27,336 | ₩27,377 | -0.97% | 4.3만 |
|---|
| 2026.07.07 | ₩27,671 | ₩27,738 | ₩27,591 | ₩27,631 | -0.15% | 2.6만 |
|---|
| 2026.07.06 | ₩27,671 | ₩27,778 | ₩27,631 | ₩27,738 | +0.24% | 2.3만 |
|---|
| 2026.07.02 | ₩27,631 | ₩27,712 | ₩27,604 | ₩27,685 | +0.19% | 2.9만 |
|---|
| 2026.07.01 | ₩27,350 | ₩27,645 | ₩27,337 | ₩27,645 | +1.08% | 4.9만 |
|---|
| 2026.06.30 | ₩27,377 | ₩27,497 | ₩27,162 | ₩27,497 | +0.44% | 24.5만 |
|---|
| 2026.06.29 | ₩27,310 | ₩27,524 | ₩27,296 | ₩27,403 | +0.34% | 5.8만 |
|---|
| 2026.06.26 | ₩27,176 | ₩27,390 | ₩27,176 | ₩27,296 | +0.44% | 7.3만 |
|---|
| 2026.06.25 | ₩27,607 | ₩27,658 | ₩27,350 | ₩27,403 | -0.74% | 7.6만 |
|---|
| 2026.06.24 | ₩27,671 | ₩27,738 | ₩27,564 | ₩27,618 | -0.19% | 3.4만 |
|---|
| 2026.06.23 | ₩27,618 | ₩27,738 | ₩27,604 | ₩27,618 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩27,872 | ₩28,033 | ₩27,618 | ₩27,685 | -0.67% | 5.9만 |
|---|
| 2026.06.18 | ₩27,926 | ₩28,112 | ₩27,899 | ₩27,913 | -0.05% | 1.8만 |
|---|
| 2026.06.17 | ₩27,953 | ₩28,114 | ₩27,859 | ₩27,886 | -0.24% | 14.3만 |
|---|
| 2026.06.16 | ₩28,087 | ₩28,087 | ₩27,913 | ₩28,006 | -0.29% | 4.3만 |
|---|
| 2026.06.15 | ₩27,886 | ₩28,047 | ₩27,851 | ₩28,047 | +0.58% | 3.1만 |
|---|
| 2026.06.12 | ₩27,953 | ₩27,966 | ₩27,832 | ₩27,846 | -0.38% | 1.9만 |
|---|
| 2026.06.11 | ₩27,752 | ₩27,966 | ₩27,752 | ₩27,913 | +0.58% | 3.9만 |
|---|
| 2026.06.10 | ₩27,847 | ₩27,905 | ₩27,752 | ₩27,752 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩27,926 | ₩27,993 | ₩27,755 | ₩27,886 | -0.14% | 3만 |
|---|
| 2026.06.08 | ₩27,980 | ₩28,113 | ₩27,899 | ₩27,986 | +0.02% | 3.4만 |
|---|
| 2026.06.05 | ₩28,087 | ₩28,100 | ₩27,966 | ₩28,013 | -0.26% | 4.5만 |
|---|
| 2026.06.04 | ₩28,100 | ₩28,274 | ₩28,021 | ₩28,154 | +0.19% | 1.8만 |
|---|
| 2026.06.03 | ₩28,120 | ₩28,221 | ₩27,980 | ₩28,207 | +0.31% | 12.3만 |
|---|
| 2026.06.02 | ₩28,181 | ₩28,221 | ₩28,074 | ₩28,140 | -0.14% | 4.1만 |
|---|
| 2026.06.01 | ₩28,341 | ₩28,355 | ₩28,181 | ₩28,234 | -0.38% | 3.1만 |
|---|
| 2026.05.29 | ₩28,382 | ₩28,449 | ₩28,221 | ₩28,221 | -0.57% | 4.5만 |
|---|
| 2026.05.28 | ₩28,181 | ₩28,382 | ₩28,154 | ₩28,382 | +0.71% | 2.9만 |
|---|
| 2026.05.27 | ₩28,087 | ₩28,301 | ₩28,074 | ₩28,234 | +0.52% | 4.5만 |
|---|
| 2026.05.26 | ₩28,047 | ₩28,127 | ₩27,913 | ₩28,127 | +0.29% | 5.1만 |
|---|
| 2026.05.22 | ₩27,899 | ₩27,966 | ₩27,765 | ₩27,913 | +0.05% | 2.8만 |
|---|
| 2026.05.21 | ₩27,899 | ₩28,020 | ₩27,698 | ₩27,859 | -0.14% | 6.3만 |
|---|
| 2026.05.20 | ₩27,792 | ₩28,006 | ₩27,792 | ₩27,886 | +0.34% | 4.7만 |
|---|
| 2026.05.19 | ₩27,953 | ₩28,100 | ₩27,792 | ₩27,792 | -0.58% | 4만 |
|---|
| 2026.05.18 | ₩28,140 | ₩28,140 | ₩27,939 | ₩28,060 | -0.29% | 7.4만 |
|---|
| 2026.05.15 | ₩28,181 | ₩28,181 | ₩28,020 | ₩28,020 | -0.57% | 4.8만 |
|---|
| 2026.05.14 | ₩28,355 | ₩28,381 | ₩28,288 | ₩28,288 | -0.24% | 2만 |
|---|
| 2026.05.13 | ₩28,449 | ₩28,449 | ₩28,261 | ₩28,341 | -0.38% | 2.3만 |
|---|
| 2026.05.12 | ₩28,422 | ₩28,489 | ₩28,315 | ₩28,356 | -0.23% | 3.4만 |
|---|
| 2026.05.11 | ₩28,408 | ₩28,529 | ₩28,408 | ₩28,489 | +0.28% | 3.3만 |
|---|
| 2026.05.08 | ₩28,502 | ₩28,529 | ₩28,341 | ₩28,462 | -0.14% | 3.7만 |
|---|
| 2026.05.07 | ₩28,958 | ₩28,958 | ₩28,784 | ₩28,891 | -0.23% | 2.3만 |
|---|
| 2026.05.06 | ₩28,784 | ₩28,944 | ₩28,783 | ₩28,918 | +0.47% | 3.1만 |
|---|
| 2026.05.05 | ₩28,743 | ₩28,784 | ₩28,676 | ₩28,743 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩28,877 | ₩28,877 | ₩28,623 | ₩28,650 | -0.79% | 3.6만 |
|---|
| 2026.05.01 | ₩28,797 | ₩28,985 | ₩28,797 | ₩28,837 | +0.14% | 2.2만 |
|---|
| 2026.04.30 | ₩28,650 | ₩28,891 | ₩28,639 | ₩28,797 | +0.51% | 3.3만 |
|---|
| 2026.04.29 | ₩28,877 | ₩28,904 | ₩28,636 | ₩28,676 | -0.70% | 2.5만 |
|---|
| 2026.04.28 | ₩28,904 | ₩28,971 | ₩28,837 | ₩28,918 | +0.05% | 2.3만 |
|---|
| 2026.04.27 | ₩28,904 | ₩28,998 | ₩28,904 | ₩28,918 | +0.05% | 4.3만 |
|---|
| 2026.04.24 | ₩28,877 | ₩28,944 | ₩28,810 | ₩28,944 | +0.23% | 4.2만 |
|---|
| 2026.04.23 | ₩28,864 | ₩28,958 | ₩28,810 | ₩28,884 | +0.07% | 2.7만 |
|---|
| 2026.04.22 | ₩28,824 | ₩28,971 | ₩28,770 | ₩28,904 | +0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩28,918 | ₩28,985 | ₩28,770 | ₩28,770 | -0.51% | 3.3만 |
|---|
| 2026.04.20 | ₩28,998 | ₩29,131 | ₩28,918 | ₩28,918 | -0.28% | 3.4만 |
|---|
| 2026.04.17 | ₩29,105 | ₩29,253 | ₩28,998 | ₩29,078 | -0.09% | 5.3만 |
|---|
| 2026.04.16 | ₩29,172 | ₩29,172 | ₩29,025 | ₩29,025 | -0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩29,052 | ₩29,186 | ₩28,904 | ₩29,145 | +0.32% | 3.6만 |
|---|
| 2026.04.14 | ₩28,784 | ₩29,038 | ₩28,732 | ₩28,958 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩28,502 | ₩28,810 | ₩28,408 | ₩28,757 | +0.89% | 7.8만 |
|---|
| 2026.04.10 | ₩28,435 | ₩28,636 | ₩28,368 | ₩28,542 | +0.38% | 5.5만 |
|---|
| 2026.04.09 | ₩28,328 | ₩28,556 | ₩28,328 | ₩28,502 | +0.61% | 3.1만 |
|---|
| 2026.04.08 | ₩28,355 | ₩28,703 | ₩28,355 | ₩28,368 | +0.05% | 0 |
|---|
| 2026.04.07 | ₩27,899 | ₩28,073 | ₩27,805 | ₩28,073 | +0.62% | 3.7만 |
|---|
| 2026.04.06 | ₩27,832 | ₩27,993 | ₩27,832 | ₩27,899 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩27,631 | ₩27,953 | ₩27,631 | ₩27,953 | +1.16% | 3.2만 |
|---|
| 2026.04.01 | ₩27,738 | ₩27,939 | ₩27,511 | ₩27,752 | +0.05% | 6.6만 |
|---|
| 2026.03.31 | ₩27,913 | ₩27,913 | ₩27,484 | ₩27,564 | -1.25% | 19만 |
|---|
| 2026.03.30 | ₩27,886 | ₩28,010 | ₩27,671 | ₩27,712 | -0.62% | 5.3만 |
|---|
| 2026.03.27 | ₩28,020 | ₩28,073 | ₩27,745 | ₩27,819 | -0.72% | 5.5만 |
|---|
| 2026.03.26 | ₩28,047 | ₩28,259 | ₩27,886 | ₩28,073 | +0.10% | 3.4만 |
|---|
| 2026.03.25 | ₩28,100 | ₩28,301 | ₩28,100 | ₩28,181 | +0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩27,980 | ₩28,112 | ₩27,846 | ₩28,006 | +0.10% | 3만 |
|---|
| 2026.03.23 | ₩28,100 | ₩28,167 | ₩27,913 | ₩28,033 | -0.24% | 3.6만 |
|---|
| 2026.03.20 | ₩28,415 | ₩28,502 | ₩27,980 | ₩27,980 | -1.53% | 2.3만 |
|---|
| 2026.03.19 | ₩28,408 | ₩28,569 | ₩28,355 | ₩28,502 | +0.33% | 3.4만 |
|---|
| 2026.03.18 | ₩28,623 | ₩28,636 | ₩28,449 | ₩28,449 | -0.61% | 3.6만 |
|---|
| 2026.03.17 | ₩28,489 | ₩28,650 | ₩28,489 | ₩28,643 | +0.54% | 3.3만 |
|---|
| 2026.03.16 | ₩28,502 | ₩28,623 | ₩28,408 | ₩28,449 | -0.19% | 5.6만 |
|---|
| 2026.03.13 | ₩28,633 | ₩28,784 | ₩28,449 | ₩28,489 | -0.50% | 4.5만 |
|---|
| 2026.03.12 | ₩28,904 | ₩28,931 | ₩28,556 | ₩28,623 | -0.97% | 7.1만 |
|---|
| 2026.03.11 | ₩28,998 | ₩29,145 | ₩28,877 | ₩28,931 | -0.23% | 3.1만 |
|---|
| 2026.03.10 | ₩29,038 | ₩29,132 | ₩29,011 | ₩29,011 | -0.09% | 2.6만 |
|---|
| 2026.03.09 | ₩29,052 | ₩29,052 | ₩28,971 | ₩29,011 | -0.14% | 2 |
|---|
| 2026.03.06 | ₩29,025 | ₩29,279 | ₩29,025 | ₩29,199 | +0.60% | 2 |
|---|
| 2026.03.05 | ₩29,454 | ₩29,507 | ₩29,360 | ₩29,363 | -0.31% | 2 |
|---|
| 2026.03.04 | ₩29,413 | ₩29,588 | ₩29,413 | ₩29,588 | +0.59% | 2 |
|---|
| 2026.03.03 | ₩29,145 | ₩29,507 | ₩29,145 | ₩29,494 | +1.20% | 2 |
|---|
| 2026.03.02 | ₩29,306 | ₩29,614 | ₩29,119 | ₩29,494 | +0.64% | 2 |
|---|
| 2026.02.27 | ₩29,400 | ₩29,506 | ₩29,011 | ₩29,320 | -0.27% | 2 |
|---|
| 2026.02.26 | ₩29,601 | ₩29,601 | ₩29,373 | ₩29,440 | -0.54% | 3.2만 |
|---|
| 2026.02.25 | ₩29,507 | ₩29,601 | ₩29,440 | ₩29,480 | -0.09% | 2 |
|---|
| 2026.02.24 | ₩29,534 | ₩29,534 | ₩29,306 | ₩29,507 | -0.09% | 2 |
|---|
| 2026.02.23 | ₩29,641 | ₩29,668 | ₩29,440 | ₩29,467 | -0.59% | 2 |
|---|
| 2026.02.20 | ₩29,534 | ₩29,708 | ₩29,494 | ₩29,547 | +0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩29,534 | ₩29,708 | ₩29,454 | ₩29,594 | +0.20% | 3만 |
|---|
| 2026.02.18 | ₩29,588 | ₩29,815 | ₩29,574 | ₩29,574 | -0.05% | 3만 |
|---|
| 2026.02.17 | ₩29,541 | ₩29,708 | ₩29,427 | ₩29,681 | +0.48% | 2.7만 |
|---|
| 2026.02.13 | ₩29,521 | ₩29,561 | ₩29,387 | ₩29,440 | -0.27% | 2.6만 |
|---|
| 2026.02.12 | ₩29,815 | ₩29,949 | ₩29,802 | ₩29,829 | +0.04% | 4.3만 |
|---|
| 2026.02.11 | ₩29,762 | ₩29,882 | ₩29,762 | ₩29,882 | +0.41% | 2.6만 |
|---|
| 2026.02.10 | ₩29,601 | ₩29,869 | ₩29,601 | ₩29,789 | +0.63% | 4만 |
|---|
| 2026.02.09 | ₩29,614 | ₩29,735 | ₩29,561 | ₩29,574 | -0.14% | 4.1만 |
|---|
| 2026.02.06 | ₩29,722 | ₩29,802 | ₩29,588 | ₩29,641 | -0.27% | 4.3만 |
|---|
| 2026.02.05 | ₩29,869 | ₩29,869 | ₩29,601 | ₩29,655 | -0.72% | 4.6만 |
|---|
| 2026.02.04 | ₩29,869 | ₩29,936 | ₩29,722 | ₩29,882 | +0.04% | 3.2만 |
|---|
| 2026.02.03 | ₩29,856 | ₩29,988 | ₩29,722 | ₩29,936 | +0.27% | 7.5만 |
|---|
| 2026.02.02 | ₩29,936 | ₩29,990 | ₩29,815 | ₩29,949 | +0.04% | 3만 |
|---|
| 2026.01.30 | ₩30,003 | ₩30,030 | ₩29,815 | ₩29,815 | -0.63% | 7.5만 |
|---|
| 2026.01.29 | ₩29,882 | ₩30,083 | ₩29,842 | ₩30,016 | +0.45% | 8만 |
|---|
| 2026.01.28 | ₩29,963 | ₩29,976 | ₩29,842 | ₩29,856 | -0.36% | 2.4만 |
|---|
| 2026.01.27 | ₩30,030 | ₩30,124 | ₩29,949 | ₩29,964 | -0.22% | 3.9만 |
|---|
| 2026.01.26 | ₩30,137 | ₩30,137 | ₩29,963 | ₩29,990 | -0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩29,923 | ₩30,137 | ₩29,923 | ₩30,137 | +0.72% | 4.2만 |
|---|
| 2026.01.22 | ₩29,842 | ₩30,097 | ₩29,842 | ₩30,003 | +0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩29,628 | ₩29,869 | ₩29,604 | ₩29,809 | +0.61% | 3.1만 |
|---|
| 2026.01.20 | ₩29,655 | ₩29,815 | ₩29,534 | ₩29,628 | -0.09% | 12.1만 |
|---|
| 2026.01.16 | ₩29,896 | ₩29,990 | ₩29,748 | ₩29,896 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩29,681 | ₩29,949 | ₩29,534 | ₩29,892 | +0.71% | 4.5만 |
|---|
| 2026.01.14 | ₩29,507 | ₩29,655 | ₩29,460 | ₩29,561 | +0.18% | 2.9만 |
|---|
| 2026.01.13 | ₩29,387 | ₩29,614 | ₩29,333 | ₩29,507 | +0.41% | 5.2만 |
|---|
| 2026.01.12 | ₩29,186 | ₩29,467 | ₩29,186 | ₩29,380 | +0.67% | 4만 |
|---|
| 2026.01.09 | ₩29,212 | ₩29,480 | ₩29,119 | ₩29,199 | -0.05% | 4.3만 |
|---|
| 2026.01.08 | ₩29,279 | ₩29,387 | ₩29,226 | ₩29,239 | -0.14% | 4.6만 |
|---|
| 2026.01.07 | ₩29,360 | ₩29,413 | ₩29,279 | ₩29,328 | -0.11% | 2.5만 |
|---|
| 2026.01.06 | ₩29,454 | ₩29,454 | ₩29,235 | ₩29,306 | -0.50% | 4만 |
|---|
| 2026.01.05 | ₩29,293 | ₩29,588 | ₩29,219 | ₩29,534 | +0.82% | 10.1만 |
|---|
| 2026.01.02 | ₩28,855 | ₩29,239 | ₩28,837 | ₩29,172 | +1.10% | 10만 |
|---|
| 2025.12.31 | ₩28,770 | ₩28,891 | ₩28,770 | ₩28,877 | +0.37% | 6만 |
|---|
| 2025.12.30 | ₩28,676 | ₩28,944 | ₩28,663 | ₩28,770 | +0.33% | 8만 |
|---|
| 2025.12.29 | ₩28,703 | ₩28,864 | ₩28,676 | ₩28,730 | +0.09% | 4.6만 |
|---|
| 2025.12.26 | ₩28,703 | ₩28,944 | ₩28,703 | ₩28,770 | +0.23% | 4.4만 |
|---|
| 2025.12.24 | ₩28,717 | ₩28,809 | ₩28,676 | ₩28,770 | +0.19% | 3.9만 |
|---|
| 2025.12.23 | ₩28,609 | ₩28,810 | ₩28,475 | ₩28,717 | +0.37% | 7.6만 |
|---|
| 2025.12.22 | ₩28,730 | ₩28,851 | ₩28,609 | ₩28,609 | -0.42% | 9.4만 |
|---|
| 2025.12.19 | ₩28,663 | ₩28,824 | ₩28,650 | ₩28,770 | +0.37% | 4.3만 |
|---|
| 2025.12.18 | ₩28,609 | ₩28,810 | ₩28,556 | ₩28,797 | +0.66% | 10.4만 |
|---|
| 2025.12.17 | ₩28,542 | ₩28,650 | ₩28,422 | ₩28,583 | +0.14% | 9.9만 |
|---|
| 2025.12.16 | ₩28,636 | ₩28,750 | ₩28,502 | ₩28,636 | 0.00% | 5.5만 |
|---|
| 2025.12.15 | ₩28,717 | ₩28,783 | ₩28,663 | ₩28,743 | +0.09% | 6.7만 |
|---|
| 2025.12.12 | ₩28,797 | ₩28,918 | ₩28,636 | ₩28,690 | -0.37% | 5.6만 |
|---|
| 2025.12.11 | ₩28,743 | ₩28,918 | ₩28,743 | ₩28,904 | +0.56% | 4.3만 |
|---|
| 2025.12.10 | ₩28,650 | ₩28,810 | ₩28,650 | ₩28,743 | +0.33% | 4.6만 |
|---|
| 2025.12.09 | ₩28,650 | ₩28,797 | ₩28,623 | ₩28,703 | +0.19% | 9.2만 |
|---|
| 2025.12.08 | ₩28,717 | ₩28,764 | ₩28,498 | ₩28,650 | -0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩28,690 | ₩28,891 | ₩28,569 | ₩28,797 | +0.37% | 9.7만 |
|---|
| 2025.12.04 | ₩28,730 | ₩28,877 | ₩28,703 | ₩28,730 | 0.00% | 5.3만 |
|---|
| 2025.12.03 | ₩28,717 | ₩28,891 | ₩28,663 | ₩28,797 | +0.28% | 7.2만 |
|---|
| 2025.12.02 | ₩28,864 | ₩28,920 | ₩28,650 | ₩28,837 | -0.09% | 5.9만 |
|---|
| 2025.12.01 | ₩29,011 | ₩29,025 | ₩28,918 | ₩28,944 | -0.23% | 3.2만 |
|---|
| 2025.11.28 | ₩29,199 | ₩29,212 | ₩28,998 | ₩29,011 | -0.64% | 1.9만 |
|---|
| 2025.11.26 | ₩28,971 | ₩29,199 | ₩28,958 | ₩29,132 | +0.56% | 4.3만 |
|---|
| 2025.11.25 | ₩28,864 | ₩29,052 | ₩28,864 | ₩28,998 | +0.46% | 4만 |
|---|
| 2025.11.24 | ₩28,971 | ₩29,078 | ₩28,824 | ₩28,864 | -0.37% | 3.3만 |
|---|
| 2025.11.21 | ₩28,918 | ₩28,971 | ₩28,717 | ₩28,931 | +0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩29,145 | ₩29,212 | ₩28,784 | ₩28,824 | -1.10% | 4.6만 |
|---|
| 2025.11.19 | ₩29,159 | ₩29,159 | ₩28,998 | ₩29,078 | -0.28% | 3.4만 |
|---|
| 2025.11.18 | ₩29,186 | ₩29,239 | ₩29,078 | ₩29,226 | +0.14% | 3.1만 |
|---|
| 2025.11.17 | ₩29,387 | ₩29,454 | ₩28,904 | ₩29,186 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩29,373 | ₩29,480 | ₩29,286 | ₩29,387 | +0.05% | 3.8만 |
|---|
| 2025.11.13 | ₩30,298 | ₩30,298 | ₩29,708 | ₩29,708 | -1.95% | 5.4만 |
|---|
| 2025.11.12 | ₩30,284 | ₩30,405 | ₩30,177 | ₩30,258 | -0.09% | 7.4만 |
|---|
| 2025.11.11 | ₩30,311 | ₩30,378 | ₩30,171 | ₩30,351 | +0.13% | 3.8만 |
|---|
| 2025.11.10 | ₩29,976 | ₩30,258 | ₩29,882 | ₩30,258 | +0.94% | 3.4만 |
|---|
| 2025.11.07 | ₩30,003 | ₩30,003 | ₩29,815 | ₩29,869 | -0.45% | 4.7만 |
|---|
| 2025.11.06 | ₩30,083 | ₩30,148 | ₩29,909 | ₩29,990 | -0.31% | 5.1만 |
|---|
| 2025.11.05 | ₩29,963 | ₩30,271 | ₩29,882 | ₩30,083 | +0.40% | 5.3만 |
|---|
| 2025.11.04 | ₩30,003 | ₩30,164 | ₩29,976 | ₩29,990 | -0.04% | 2.6만 |
|---|
| 2025.11.03 | ₩30,318 | ₩30,405 | ₩30,003 | ₩30,137 | -0.60% | 2.5만 |
|---|
| 2025.10.31 | ₩30,392 | ₩30,407 | ₩30,110 | ₩30,217 | -0.57% | 7.7만 |
|---|
| 2025.10.30 | ₩30,673 | ₩30,673 | ₩30,351 | ₩30,418 | -0.83% | 5.1만 |
|---|
| 2025.10.29 | ₩30,941 | ₩30,954 | ₩30,646 | ₩30,686 | -0.82% | 2.8만 |
|---|
| 2025.10.28 | ₩30,981 | ₩30,981 | ₩30,834 | ₩30,861 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩30,901 | ₩31,032 | ₩30,834 | ₩30,834 | -0.22% | 2.9만 |
|---|
| 2025.10.24 | ₩30,794 | ₩30,928 | ₩30,768 | ₩30,801 | +0.02% | 3.2만 |
|---|
| 2025.10.23 | ₩30,780 | ₩30,847 | ₩30,686 | ₩30,753 | -0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩30,914 | ₩31,048 | ₩30,619 | ₩30,686 | -0.74% | 2.4만 |
|---|
| 2025.10.21 | ₩30,807 | ₩31,075 | ₩30,646 | ₩30,861 | +0.17% | 3.5만 |
|---|
| 2025.10.20 | ₩30,753 | ₩30,861 | ₩30,633 | ₩30,780 | +0.09% | 2만 |
|---|
| 2025.10.17 | ₩30,619 | ₩30,619 | ₩30,311 | ₩30,526 | -0.31% | 14.4만 |
|---|
| 2025.10.16 | ₩30,834 | ₩31,048 | ₩30,512 | ₩30,512 | -1.04% | 4.5만 |
|---|
| 2025.10.15 | ₩30,914 | ₩31,035 | ₩30,767 | ₩30,874 | -0.13% | 3.5만 |
|---|
| 2025.10.14 | ₩30,593 | ₩30,887 | ₩30,566 | ₩30,727 | +0.44% | 2.6만 |
|---|
| 2025.10.13 | ₩30,660 | ₩30,807 | ₩30,530 | ₩30,700 | +0.13% | 2.1만 |
|---|
| 2025.10.10 | ₩30,861 | ₩30,887 | ₩30,472 | ₩30,512 | -1.13% | 2.6만 |
|---|
