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 | ₩24,773 | ₩24,920 | ₩24,493 | ₩24,880 | +0.43% | 6.6만 |
| 2026.10.08 | ₩24,546 | ₩24,906 | ₩24,453 | ₩24,840 | +1.20% | 8.9만 |
| 2026.10.07 | ₩24,680 | ₩24,760 | ₩24,306 | ₩24,559 | -0.49% | 8.8만 |
| 2026.10.06 | ₩24,559 | ₩24,973 | ₩24,559 | ₩24,826 | +1.09% | 10만 |
| 2026.10.05 | ₩24,786 | ₩24,946 | ₩24,453 | ₩24,506 | -1.13% | 10.8만 |
| 2026.10.02 | ₩25,013 | ₩25,293 | ₩24,842 | ₩24,893 | -0.48% | 8.2만 |
| 2026.10.01 | ₩24,319 | ₩25,227 | ₩24,199 | ₩25,200 | +3.62% | 11.1만 |
| 2026.09.30 | ₩24,853 | ₩24,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,319 |
| -2.15% |
| 12.5만 |
| 2026.09.29 | ₩24,866 | ₩25,053 | ₩24,573 | ₩24,666 | -0.81% | 8.1만 |
|---|
| 2026.09.28 | ₩24,946 | ₩25,013 | ₩24,826 | ₩24,960 | +0.05% | 6.2만 |
|---|
| 2026.09.25 | ₩25,294 | ₩25,654 | ₩24,893 | ₩25,013 | -1.11% | 11.2만 |
|---|
| 2026.09.24 | ₩25,627 | ₩25,814 | ₩25,360 | ₩25,454 | -0.68% | 14.3만 |
|---|
| 2026.09.23 | ₩25,494 | ₩25,774 | ₩25,174 | ₩25,734 | +0.94% | 16.2만 |
|---|
| 2026.09.22 | ₩25,707 | ₩25,801 | ₩25,560 | ₩25,681 | -0.10% | 4.5만 |
|---|
| 2026.09.21 | ₩25,907 | ₩26,001 | ₩25,694 | ₩25,694 | -0.82% | 6.5만 |
|---|
| 2026.09.18 | ₩25,774 | ₩25,934 | ₩25,641 | ₩25,774 | 0.00% | 4.1만 |
|---|
| 2026.09.17 | ₩26,134 | ₩26,134 | ₩25,681 | ₩25,801 | -1.28% | 8.1만 |
|---|
| 2026.09.16 | ₩25,107 | ₩25,961 | ₩24,973 | ₩25,961 | +3.40% | 14.8만 |
|---|
| 2026.09.15 | ₩25,387 | ₩25,550 | ₩24,626 | ₩24,973 | -1.63% | 53.8만 |
|---|
| 2026.09.14 | ₩25,654 | ₩25,673 | ₩25,507 | ₩25,507 | -0.57% | 5.5만 |
|---|
| 2026.09.11 | ₩25,801 | ₩25,959 | ₩25,641 | ₩25,667 | -0.52% | 5.8만 |
|---|
| 2026.09.10 | ₩25,467 | ₩25,801 | ₩25,213 | ₩25,801 | +1.31% | 9.7만 |
|---|
| 2026.09.09 | ₩25,520 | ₩25,787 | ₩25,507 | ₩25,547 | +0.10% | 7.4만 |
|---|
| 2026.09.08 | ₩25,601 | ₩25,774 | ₩25,521 | ₩25,654 | +0.21% | 3.1만 |
|---|
| 2026.09.04 | ₩25,627 | ₩25,776 | ₩25,507 | ₩25,601 | -0.10% | 12.9만 |
|---|
| 2026.09.03 | ₩25,907 | ₩26,028 | ₩25,627 | ₩25,641 | -1.03% | 3.4만 |
|---|
| 2026.09.02 | ₩25,707 | ₩25,974 | ₩25,601 | ₩25,974 | +1.04% | 6.3만 |
|---|
| 2026.09.01 | ₩25,801 | ₩26,093 | ₩25,574 | ₩25,707 | -0.36% | 6.8만 |
|---|
| 2026.08.31 | ₩25,841 | ₩25,948 | ₩25,641 | ₩25,801 | -0.15% | 5.8만 |
|---|
| 2026.08.28 | ₩25,921 | ₩26,134 | ₩25,747 | ₩25,854 | -0.26% | 5.5만 |
|---|
| 2026.08.27 | ₩26,161 | ₩26,161 | ₩25,801 | ₩25,894 | -1.02% | 9.4만 |
|---|
| 2026.08.26 | ₩26,028 | ₩26,174 | ₩25,961 | ₩26,161 | +0.51% | 7.2만 |
|---|
| 2026.08.25 | ₩26,201 | ₩26,303 | ₩26,028 | ₩26,121 | -0.31% | 4만 |
|---|
| 2026.08.24 | ₩25,894 | ₩26,148 | ₩25,869 | ₩26,108 | +0.82% | 9.2만 |
|---|
| 2026.08.21 | ₩26,041 | ₩26,228 | ₩25,814 | ₩25,814 | -0.87% | 2.9만 |
|---|
| 2026.08.20 | ₩25,921 | ₩26,181 | ₩25,894 | ₩26,121 | +0.77% | 5.1만 |
|---|
| 2026.08.19 | ₩26,028 | ₩26,228 | ₩25,907 | ₩26,081 | +0.21% | 6.2만 |
|---|
| 2026.08.18 | ₩26,161 | ₩26,161 | ₩25,774 | ₩25,867 | -1.12% | 4.4만 |
|---|
| 2026.08.17 | ₩26,521 | ₩26,521 | ₩26,214 | ₩26,214 | -1.16% | 4.2만 |
|---|
| 2026.08.14 | ₩26,455 | ₩26,521 | ₩26,375 | ₩26,521 | +0.25% | 4.9만 |
|---|
| 2026.08.13 | ₩26,909 | ₩26,975 | ₩26,882 | ₩26,975 | +0.25% | 5.1만 |
|---|
| 2026.08.12 | ₩26,842 | ₩26,909 | ₩26,789 | ₩26,869 | +0.10% | 4만 |
|---|
| 2026.08.11 | ₩26,828 | ₩26,975 | ₩26,815 | ₩26,842 | +0.05% | 4.1만 |
|---|
| 2026.08.10 | ₩27,002 | ₩27,002 | ₩26,802 | ₩26,855 | -0.54% | 5.1만 |
|---|
| 2026.08.07 | ₩27,002 | ₩27,082 | ₩26,869 | ₩26,869 | -0.49% | 3.8만 |
|---|
| 2026.08.06 | ₩27,055 | ₩27,154 | ₩26,975 | ₩26,975 | -0.30% | 4.9만 |
|---|
| 2026.08.05 | ₩27,296 | ₩27,296 | ₩27,082 | ₩27,162 | -0.49% | 4만 |
|---|
| 2026.08.04 | ₩27,269 | ₩27,322 | ₩27,189 | ₩27,229 | -0.15% | 4.7만 |
|---|
| 2026.08.03 | ₩27,229 | ₩27,349 | ₩27,189 | ₩27,236 | +0.02% | 3.9만 |
|---|
| 2026.07.31 | ₩27,256 | ₩27,402 | ₩27,202 | ₩27,202 | -0.20% | 7.5만 |
|---|
| 2026.07.30 | ₩27,189 | ₩27,376 | ₩27,176 | ₩27,376 | +0.69% | 3.7만 |
|---|
| 2026.07.29 | ₩27,256 | ₩27,296 | ₩27,109 | ₩27,216 | -0.15% | 3.2만 |
|---|
| 2026.07.28 | ₩27,122 | ₩27,362 | ₩27,082 | ₩27,282 | +0.59% | 3.4만 |
|---|
| 2026.07.27 | ₩27,122 | ₩27,176 | ₩27,029 | ₩27,162 | +0.15% | 2.9만 |
|---|
| 2026.07.24 | ₩27,082 | ₩27,202 | ₩27,042 | ₩27,069 | -0.05% | 8.1만 |
|---|
| 2026.07.23 | ₩27,256 | ₩27,300 | ₩27,069 | ₩27,162 | -0.34% | 4만 |
|---|
| 2026.07.22 | ₩27,389 | ₩27,416 | ₩27,256 | ₩27,336 | -0.19% | 4만 |
|---|
| 2026.07.21 | ₩27,349 | ₩27,429 | ₩27,282 | ₩27,362 | +0.05% | 4.2만 |
|---|
| 2026.07.20 | ₩27,242 | ₩27,416 | ₩27,242 | ₩27,389 | +0.54% | 7.5만 |
|---|
| 2026.07.17 | ₩27,216 | ₩27,322 | ₩27,176 | ₩27,309 | +0.34% | 4.6만 |
|---|
| 2026.07.16 | ₩27,269 | ₩27,389 | ₩27,216 | ₩27,256 | -0.05% | 3.5만 |
|---|
| 2026.07.15 | ₩27,309 | ₩27,429 | ₩27,282 | ₩27,365 | +0.21% | 2.2만 |
|---|
| 2026.07.14 | ₩27,402 | ₩27,402 | ₩27,242 | ₩27,314 | -0.32% | 2.7만 |
|---|
| 2026.07.13 | ₩27,162 | ₩27,309 | ₩27,162 | ₩27,243 | +0.30% | 2.6만 |
|---|
| 2026.07.10 | ₩27,349 | ₩27,349 | ₩27,162 | ₩27,336 | -0.05% | 3.7만 |
|---|
| 2026.07.09 | ₩27,269 | ₩27,349 | ₩27,242 | ₩27,276 | +0.02% | 3만 |
|---|
| 2026.07.08 | ₩27,536 | ₩27,536 | ₩27,229 | ₩27,269 | -0.97% | 4.3만 |
|---|
| 2026.07.07 | ₩27,563 | ₩27,629 | ₩27,483 | ₩27,523 | -0.15% | 2.6만 |
|---|
| 2026.07.06 | ₩27,563 | ₩27,669 | ₩27,523 | ₩27,629 | +0.24% | 2.3만 |
|---|
| 2026.07.02 | ₩27,523 | ₩27,603 | ₩27,496 | ₩27,576 | +0.19% | 2.9만 |
|---|
| 2026.07.01 | ₩27,242 | ₩27,536 | ₩27,229 | ₩27,536 | +1.08% | 4.9만 |
|---|
| 2026.06.30 | ₩27,269 | ₩27,389 | ₩27,055 | ₩27,389 | +0.44% | 24.5만 |
|---|
| 2026.06.29 | ₩27,202 | ₩27,416 | ₩27,189 | ₩27,296 | +0.34% | 5.8만 |
|---|
| 2026.06.26 | ₩27,069 | ₩27,282 | ₩27,069 | ₩27,189 | +0.44% | 7.3만 |
|---|
| 2026.06.25 | ₩27,499 | ₩27,549 | ₩27,242 | ₩27,296 | -0.74% | 7.6만 |
|---|
| 2026.06.24 | ₩27,563 | ₩27,629 | ₩27,456 | ₩27,509 | -0.19% | 3.4만 |
|---|
| 2026.06.23 | ₩27,509 | ₩27,629 | ₩27,496 | ₩27,509 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩27,763 | ₩27,923 | ₩27,509 | ₩27,576 | -0.67% | 5.9만 |
|---|
| 2026.06.18 | ₩27,816 | ₩28,002 | ₩27,789 | ₩27,803 | -0.05% | 1.8만 |
|---|
| 2026.06.17 | ₩27,843 | ₩28,003 | ₩27,749 | ₩27,776 | -0.24% | 14.3만 |
|---|
| 2026.06.16 | ₩27,976 | ₩27,976 | ₩27,803 | ₩27,896 | -0.29% | 4.3만 |
|---|
| 2026.06.15 | ₩27,776 | ₩27,936 | ₩27,741 | ₩27,936 | +0.58% | 3.1만 |
|---|
| 2026.06.12 | ₩27,843 | ₩27,856 | ₩27,723 | ₩27,736 | -0.38% | 1.9만 |
|---|
| 2026.06.11 | ₩27,643 | ₩27,856 | ₩27,643 | ₩27,803 | +0.58% | 3.9만 |
|---|
| 2026.06.10 | ₩27,738 | ₩27,796 | ₩27,643 | ₩27,643 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩27,816 | ₩27,883 | ₩27,646 | ₩27,776 | -0.14% | 3만 |
|---|
| 2026.06.08 | ₩27,870 | ₩28,003 | ₩27,789 | ₩27,876 | +0.02% | 3.4만 |
|---|
| 2026.06.05 | ₩27,976 | ₩27,990 | ₩27,856 | ₩27,903 | -0.26% | 4.5만 |
|---|
| 2026.06.04 | ₩27,990 | ₩28,163 | ₩27,911 | ₩28,043 | +0.19% | 1.8만 |
|---|
| 2026.06.03 | ₩28,010 | ₩28,110 | ₩27,870 | ₩28,096 | +0.31% | 12.3만 |
|---|
| 2026.06.02 | ₩28,070 | ₩28,110 | ₩27,963 | ₩28,030 | -0.14% | 4.1만 |
|---|
| 2026.06.01 | ₩28,230 | ₩28,243 | ₩28,070 | ₩28,123 | -0.38% | 3.1만 |
|---|
| 2026.05.29 | ₩28,270 | ₩28,337 | ₩28,110 | ₩28,110 | -0.57% | 4.5만 |
|---|
| 2026.05.28 | ₩28,070 | ₩28,270 | ₩28,043 | ₩28,270 | +0.71% | 2.9만 |
|---|
| 2026.05.27 | ₩27,976 | ₩28,190 | ₩27,963 | ₩28,123 | +0.52% | 4.5만 |
|---|
| 2026.05.26 | ₩27,936 | ₩28,016 | ₩27,803 | ₩28,016 | +0.29% | 5.1만 |
|---|
| 2026.05.22 | ₩27,789 | ₩27,856 | ₩27,656 | ₩27,803 | +0.05% | 2.8만 |
|---|
| 2026.05.21 | ₩27,789 | ₩27,910 | ₩27,589 | ₩27,749 | -0.14% | 6.3만 |
|---|
| 2026.05.20 | ₩27,683 | ₩27,896 | ₩27,683 | ₩27,776 | +0.34% | 4.7만 |
|---|
| 2026.05.19 | ₩27,843 | ₩27,990 | ₩27,683 | ₩27,683 | -0.58% | 4만 |
|---|
| 2026.05.18 | ₩28,030 | ₩28,030 | ₩27,830 | ₩27,950 | -0.29% | 7.4만 |
|---|
| 2026.05.15 | ₩28,070 | ₩28,070 | ₩27,910 | ₩27,910 | -0.57% | 4.8만 |
|---|
| 2026.05.14 | ₩28,243 | ₩28,270 | ₩28,177 | ₩28,177 | -0.24% | 2만 |
|---|
| 2026.05.13 | ₩28,337 | ₩28,337 | ₩28,150 | ₩28,230 | -0.38% | 2.3만 |
|---|
| 2026.05.12 | ₩28,310 | ₩28,377 | ₩28,203 | ₩28,244 | -0.23% | 3.4만 |
|---|
| 2026.05.11 | ₩28,297 | ₩28,417 | ₩28,297 | ₩28,377 | +0.28% | 3.3만 |
|---|
| 2026.05.08 | ₩28,390 | ₩28,417 | ₩28,230 | ₩28,350 | -0.14% | 3.7만 |
|---|
| 2026.05.07 | ₩28,844 | ₩28,844 | ₩28,670 | ₩28,777 | -0.23% | 2.3만 |
|---|
| 2026.05.06 | ₩28,670 | ₩28,831 | ₩28,670 | ₩28,804 | +0.47% | 3.1만 |
|---|
| 2026.05.05 | ₩28,630 | ₩28,670 | ₩28,564 | ₩28,630 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩28,764 | ₩28,764 | ₩28,510 | ₩28,537 | -0.79% | 3.6만 |
|---|
| 2026.05.01 | ₩28,684 | ₩28,871 | ₩28,684 | ₩28,724 | +0.14% | 2.2만 |
|---|
| 2026.04.30 | ₩28,537 | ₩28,777 | ₩28,526 | ₩28,684 | +0.51% | 3.3만 |
|---|
| 2026.04.29 | ₩28,764 | ₩28,791 | ₩28,524 | ₩28,564 | -0.70% | 2.5만 |
|---|
| 2026.04.28 | ₩28,791 | ₩28,857 | ₩28,724 | ₩28,804 | +0.05% | 2.3만 |
|---|
| 2026.04.27 | ₩28,791 | ₩28,884 | ₩28,791 | ₩28,804 | +0.05% | 4.3만 |
|---|
| 2026.04.24 | ₩28,764 | ₩28,831 | ₩28,697 | ₩28,830 | +0.23% | 4.2만 |
|---|
| 2026.04.23 | ₩28,751 | ₩28,844 | ₩28,697 | ₩28,771 | +0.07% | 2.7만 |
|---|
| 2026.04.22 | ₩28,710 | ₩28,857 | ₩28,657 | ₩28,791 | +0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩28,804 | ₩28,871 | ₩28,657 | ₩28,657 | -0.51% | 3.3만 |
|---|
| 2026.04.20 | ₩28,884 | ₩29,016 | ₩28,804 | ₩28,804 | -0.28% | 3.4만 |
|---|
| 2026.04.17 | ₩28,991 | ₩29,138 | ₩28,884 | ₩28,964 | -0.09% | 5.3만 |
|---|
| 2026.04.16 | ₩29,058 | ₩29,058 | ₩28,911 | ₩28,911 | -0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩28,937 | ₩29,071 | ₩28,791 | ₩29,031 | +0.32% | 3.6만 |
|---|
| 2026.04.14 | ₩28,670 | ₩28,924 | ₩28,619 | ₩28,844 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩28,390 | ₩28,697 | ₩28,297 | ₩28,644 | +0.89% | 7.8만 |
|---|
| 2026.04.10 | ₩28,323 | ₩28,524 | ₩28,257 | ₩28,430 | +0.38% | 5.5만 |
|---|
| 2026.04.09 | ₩28,217 | ₩28,444 | ₩28,217 | ₩28,390 | +0.61% | 3.1만 |
|---|
| 2026.04.08 | ₩28,243 | ₩28,590 | ₩28,243 | ₩28,257 | +0.05% | 0 |
|---|
| 2026.04.07 | ₩27,789 | ₩27,963 | ₩27,696 | ₩27,963 | +0.62% | 3.7만 |
|---|
| 2026.04.06 | ₩27,723 | ₩27,883 | ₩27,723 | ₩27,789 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩27,523 | ₩27,843 | ₩27,523 | ₩27,843 | +1.16% | 3.2만 |
|---|
| 2026.04.01 | ₩27,629 | ₩27,830 | ₩27,402 | ₩27,643 | +0.05% | 6.6만 |
|---|
| 2026.03.31 | ₩27,803 | ₩27,803 | ₩27,376 | ₩27,456 | -1.25% | 19만 |
|---|
| 2026.03.30 | ₩27,776 | ₩27,900 | ₩27,563 | ₩27,603 | -0.62% | 5.3만 |
|---|
| 2026.03.27 | ₩27,910 | ₩27,963 | ₩27,636 | ₩27,709 | -0.72% | 5.5만 |
|---|
| 2026.03.26 | ₩27,936 | ₩28,148 | ₩27,776 | ₩27,963 | +0.10% | 3.4만 |
|---|
| 2026.03.25 | ₩27,990 | ₩28,190 | ₩27,990 | ₩28,070 | +0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩27,870 | ₩28,001 | ₩27,736 | ₩27,896 | +0.10% | 3만 |
|---|
| 2026.03.23 | ₩27,990 | ₩28,056 | ₩27,803 | ₩27,923 | -0.24% | 3.6만 |
|---|
| 2026.03.20 | ₩28,303 | ₩28,390 | ₩27,870 | ₩27,870 | -1.53% | 2.3만 |
|---|
| 2026.03.19 | ₩28,297 | ₩28,457 | ₩28,243 | ₩28,390 | +0.33% | 3.4만 |
|---|
| 2026.03.18 | ₩28,510 | ₩28,524 | ₩28,337 | ₩28,337 | -0.61% | 3.6만 |
|---|
| 2026.03.17 | ₩28,377 | ₩28,537 | ₩28,377 | ₩28,530 | +0.54% | 3.3만 |
|---|
| 2026.03.16 | ₩28,390 | ₩28,510 | ₩28,297 | ₩28,337 | -0.19% | 5.6만 |
|---|
| 2026.03.13 | ₩28,521 | ₩28,670 | ₩28,337 | ₩28,377 | -0.50% | 4.5만 |
|---|
| 2026.03.12 | ₩28,791 | ₩28,817 | ₩28,444 | ₩28,510 | -0.97% | 7.1만 |
|---|
| 2026.03.11 | ₩28,884 | ₩29,031 | ₩28,764 | ₩28,817 | -0.23% | 3.1만 |
|---|
| 2026.03.10 | ₩28,924 | ₩29,017 | ₩28,897 | ₩28,897 | -0.09% | 2.6만 |
|---|
| 2026.03.09 | ₩28,937 | ₩28,937 | ₩28,857 | ₩28,897 | -0.14% | 2 |
|---|
| 2026.03.06 | ₩28,911 | ₩29,164 | ₩28,911 | ₩29,084 | +0.60% | 2 |
|---|
| 2026.03.05 | ₩29,338 | ₩29,391 | ₩29,244 | ₩29,247 | -0.31% | 2 |
|---|
| 2026.03.04 | ₩29,298 | ₩29,471 | ₩29,298 | ₩29,471 | +0.59% | 2 |
|---|
| 2026.03.03 | ₩29,031 | ₩29,391 | ₩29,031 | ₩29,378 | +1.20% | 2 |
|---|
| 2026.03.02 | ₩29,191 | ₩29,498 | ₩29,004 | ₩29,378 | +0.64% | 2 |
|---|
| 2026.02.27 | ₩29,284 | ₩29,390 | ₩28,897 | ₩29,204 | -0.27% | 2 |
|---|
| 2026.02.26 | ₩29,485 | ₩29,485 | ₩29,258 | ₩29,324 | -0.54% | 3.2만 |
|---|
| 2026.02.25 | ₩29,391 | ₩29,485 | ₩29,324 | ₩29,365 | -0.09% | 2 |
|---|
| 2026.02.24 | ₩29,418 | ₩29,418 | ₩29,191 | ₩29,391 | -0.09% | 2 |
|---|
| 2026.02.23 | ₩29,525 | ₩29,551 | ₩29,324 | ₩29,351 | -0.59% | 2 |
|---|
| 2026.02.20 | ₩29,418 | ₩29,591 | ₩29,378 | ₩29,431 | +0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩29,418 | ₩29,591 | ₩29,338 | ₩29,478 | +0.20% | 3만 |
|---|
| 2026.02.18 | ₩29,471 | ₩29,698 | ₩29,458 | ₩29,458 | -0.05% | 3만 |
|---|
| 2026.02.17 | ₩29,425 | ₩29,591 | ₩29,311 | ₩29,565 | +0.48% | 2.7만 |
|---|
| 2026.02.13 | ₩29,405 | ₩29,445 | ₩29,271 | ₩29,324 | -0.27% | 2.6만 |
|---|
| 2026.02.12 | ₩29,698 | ₩29,832 | ₩29,685 | ₩29,712 | +0.04% | 4.3만 |
|---|
| 2026.02.11 | ₩29,645 | ₩29,765 | ₩29,645 | ₩29,765 | +0.41% | 2.6만 |
|---|
| 2026.02.10 | ₩29,485 | ₩29,752 | ₩29,485 | ₩29,671 | +0.63% | 4만 |
|---|
| 2026.02.09 | ₩29,498 | ₩29,618 | ₩29,445 | ₩29,458 | -0.14% | 4.1만 |
|---|
| 2026.02.06 | ₩29,605 | ₩29,685 | ₩29,471 | ₩29,525 | -0.27% | 4.3만 |
|---|
| 2026.02.05 | ₩29,752 | ₩29,752 | ₩29,485 | ₩29,538 | -0.72% | 4.6만 |
|---|
| 2026.02.04 | ₩29,752 | ₩29,818 | ₩29,605 | ₩29,765 | +0.04% | 3.2만 |
|---|
| 2026.02.03 | ₩29,738 | ₩29,870 | ₩29,605 | ₩29,818 | +0.27% | 7.5만 |
|---|
| 2026.02.02 | ₩29,818 | ₩29,872 | ₩29,698 | ₩29,832 | +0.04% | 3만 |
|---|
| 2026.01.30 | ₩29,885 | ₩29,912 | ₩29,698 | ₩29,698 | -0.63% | 7.5만 |
|---|
| 2026.01.29 | ₩29,765 | ₩29,965 | ₩29,725 | ₩29,898 | +0.45% | 8만 |
|---|
| 2026.01.28 | ₩29,845 | ₩29,858 | ₩29,725 | ₩29,738 | -0.36% | 2.4만 |
|---|
| 2026.01.27 | ₩29,912 | ₩30,005 | ₩29,832 | ₩29,846 | -0.22% | 3.9만 |
|---|
| 2026.01.26 | ₩30,019 | ₩30,019 | ₩29,845 | ₩29,872 | -0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩29,805 | ₩30,019 | ₩29,805 | ₩30,019 | +0.72% | 4.2만 |
|---|
| 2026.01.22 | ₩29,725 | ₩29,978 | ₩29,725 | ₩29,885 | +0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩29,511 | ₩29,752 | ₩29,487 | ₩29,692 | +0.61% | 3.1만 |
|---|
| 2026.01.20 | ₩29,538 | ₩29,698 | ₩29,418 | ₩29,511 | -0.09% | 12.1만 |
|---|
| 2026.01.16 | ₩29,778 | ₩29,872 | ₩29,631 | ₩29,778 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩29,565 | ₩29,832 | ₩29,418 | ₩29,774 | +0.71% | 4.5만 |
|---|
| 2026.01.14 | ₩29,391 | ₩29,538 | ₩29,344 | ₩29,445 | +0.18% | 2.9만 |
|---|
| 2026.01.13 | ₩29,271 | ₩29,498 | ₩29,218 | ₩29,391 | +0.41% | 5.2만 |
|---|
| 2026.01.12 | ₩29,071 | ₩29,351 | ₩29,071 | ₩29,264 | +0.67% | 4만 |
|---|
| 2026.01.09 | ₩29,098 | ₩29,365 | ₩29,004 | ₩29,084 | -0.05% | 4.3만 |
|---|
| 2026.01.08 | ₩29,164 | ₩29,271 | ₩29,111 | ₩29,124 | -0.14% | 4.6만 |
|---|
| 2026.01.07 | ₩29,244 | ₩29,298 | ₩29,164 | ₩29,213 | -0.11% | 2.5만 |
|---|
| 2026.01.06 | ₩29,338 | ₩29,338 | ₩29,120 | ₩29,191 | -0.50% | 4만 |
|---|
| 2026.01.05 | ₩29,178 | ₩29,471 | ₩29,104 | ₩29,418 | +0.82% | 10.1만 |
|---|
| 2026.01.02 | ₩28,741 | ₩29,124 | ₩28,724 | ₩29,058 | +1.10% | 10만 |
|---|
| 2025.12.31 | ₩28,657 | ₩28,777 | ₩28,657 | ₩28,764 | +0.37% | 6만 |
|---|
| 2025.12.30 | ₩28,564 | ₩28,831 | ₩28,550 | ₩28,657 | +0.33% | 8만 |
|---|
| 2025.12.29 | ₩28,590 | ₩28,751 | ₩28,564 | ₩28,617 | +0.09% | 4.6만 |
|---|
| 2025.12.26 | ₩28,590 | ₩28,831 | ₩28,590 | ₩28,657 | +0.23% | 4.4만 |
|---|
| 2025.12.24 | ₩28,604 | ₩28,696 | ₩28,564 | ₩28,657 | +0.19% | 3.9만 |
|---|
| 2025.12.23 | ₩28,497 | ₩28,697 | ₩28,363 | ₩28,604 | +0.37% | 7.6만 |
|---|
| 2025.12.22 | ₩28,617 | ₩28,737 | ₩28,497 | ₩28,497 | -0.42% | 9.4만 |
|---|
| 2025.12.19 | ₩28,550 | ₩28,710 | ₩28,537 | ₩28,657 | +0.37% | 4.3만 |
|---|
| 2025.12.18 | ₩28,497 | ₩28,697 | ₩28,444 | ₩28,684 | +0.66% | 10.4만 |
|---|
| 2025.12.17 | ₩28,430 | ₩28,537 | ₩28,310 | ₩28,470 | +0.14% | 9.9만 |
|---|
| 2025.12.16 | ₩28,524 | ₩28,637 | ₩28,390 | ₩28,524 | 0.00% | 5.5만 |
|---|
| 2025.12.15 | ₩28,604 | ₩28,670 | ₩28,550 | ₩28,630 | +0.09% | 6.7만 |
|---|
| 2025.12.12 | ₩28,684 | ₩28,804 | ₩28,524 | ₩28,577 | -0.37% | 5.6만 |
|---|
| 2025.12.11 | ₩28,630 | ₩28,804 | ₩28,630 | ₩28,791 | +0.56% | 4.3만 |
|---|
| 2025.12.10 | ₩28,537 | ₩28,697 | ₩28,537 | ₩28,630 | +0.33% | 4.6만 |
|---|
| 2025.12.09 | ₩28,537 | ₩28,684 | ₩28,510 | ₩28,590 | +0.19% | 9.2만 |
|---|
| 2025.12.08 | ₩28,604 | ₩28,651 | ₩28,386 | ₩28,538 | -0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩28,577 | ₩28,777 | ₩28,457 | ₩28,684 | +0.37% | 9.7만 |
|---|
| 2025.12.04 | ₩28,617 | ₩28,764 | ₩28,590 | ₩28,617 | 0.00% | 5.3만 |
|---|
| 2025.12.03 | ₩28,604 | ₩28,777 | ₩28,550 | ₩28,684 | +0.28% | 7.2만 |
|---|
| 2025.12.02 | ₩28,751 | ₩28,806 | ₩28,537 | ₩28,724 | -0.09% | 5.9만 |
|---|
| 2025.12.01 | ₩28,897 | ₩28,911 | ₩28,804 | ₩28,831 | -0.23% | 3.2만 |
|---|
| 2025.11.28 | ₩29,084 | ₩29,098 | ₩28,884 | ₩28,897 | -0.64% | 1.9만 |
|---|
| 2025.11.26 | ₩28,857 | ₩29,084 | ₩28,844 | ₩29,017 | +0.56% | 4.3만 |
|---|
| 2025.11.25 | ₩28,751 | ₩28,937 | ₩28,751 | ₩28,884 | +0.46% | 4만 |
|---|
| 2025.11.24 | ₩28,857 | ₩28,964 | ₩28,710 | ₩28,751 | -0.37% | 3.3만 |
|---|
| 2025.11.21 | ₩28,804 | ₩28,857 | ₩28,604 | ₩28,817 | +0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩29,031 | ₩29,098 | ₩28,670 | ₩28,711 | -1.10% | 4.6만 |
|---|
| 2025.11.19 | ₩29,044 | ₩29,044 | ₩28,884 | ₩28,964 | -0.28% | 3.4만 |
|---|
| 2025.11.18 | ₩29,071 | ₩29,124 | ₩28,964 | ₩29,111 | +0.14% | 3.1만 |
|---|
| 2025.11.17 | ₩29,271 | ₩29,338 | ₩28,791 | ₩29,071 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩29,258 | ₩29,365 | ₩29,171 | ₩29,271 | +0.05% | 3.8만 |
|---|
| 2025.11.13 | ₩30,179 | ₩30,179 | ₩29,591 | ₩29,591 | -1.95% | 5.4만 |
|---|
| 2025.11.12 | ₩30,165 | ₩30,285 | ₩30,059 | ₩30,139 | -0.09% | 7.4만 |
|---|
| 2025.11.11 | ₩30,192 | ₩30,259 | ₩30,052 | ₩30,232 | +0.13% | 3.8만 |
|---|
| 2025.11.10 | ₩29,858 | ₩30,139 | ₩29,765 | ₩30,139 | +0.94% | 3.4만 |
|---|
| 2025.11.07 | ₩29,885 | ₩29,885 | ₩29,698 | ₩29,752 | -0.45% | 4.7만 |
|---|
| 2025.11.06 | ₩29,965 | ₩30,029 | ₩29,792 | ₩29,872 | -0.31% | 5.1만 |
|---|
| 2025.11.05 | ₩29,845 | ₩30,152 | ₩29,765 | ₩29,965 | +0.40% | 5.3만 |
|---|
| 2025.11.04 | ₩29,885 | ₩30,045 | ₩29,858 | ₩29,872 | -0.04% | 2.6만 |
|---|
| 2025.11.03 | ₩30,199 | ₩30,285 | ₩29,885 | ₩30,019 | -0.60% | 2.5만 |
|---|
| 2025.10.31 | ₩30,272 | ₩30,288 | ₩29,992 | ₩30,099 | -0.57% | 7.7만 |
|---|
| 2025.10.30 | ₩30,552 | ₩30,552 | ₩30,232 | ₩30,299 | -0.83% | 5.1만 |
|---|
| 2025.10.29 | ₩30,819 | ₩30,833 | ₩30,526 | ₩30,566 | -0.82% | 2.8만 |
|---|
| 2025.10.28 | ₩30,859 | ₩30,859 | ₩30,713 | ₩30,739 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩30,779 | ₩30,909 | ₩30,713 | ₩30,713 | -0.22% | 2.9만 |
|---|
| 2025.10.24 | ₩30,673 | ₩30,806 | ₩30,647 | ₩30,680 | +0.02% | 3.2만 |
|---|
| 2025.10.23 | ₩30,659 | ₩30,726 | ₩30,566 | ₩30,633 | -0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩30,793 | ₩30,926 | ₩30,499 | ₩30,566 | -0.74% | 2.4만 |
|---|
| 2025.10.21 | ₩30,686 | ₩30,953 | ₩30,526 | ₩30,739 | +0.17% | 3.5만 |
|---|
| 2025.10.20 | ₩30,633 | ₩30,739 | ₩30,513 | ₩30,659 | +0.09% | 2만 |
|---|
| 2025.10.17 | ₩30,499 | ₩30,499 | ₩30,192 | ₩30,406 | -0.31% | 14.4만 |
|---|
| 2025.10.16 | ₩30,713 | ₩30,926 | ₩30,392 | ₩30,392 | -1.04% | 4.5만 |
|---|
| 2025.10.15 | ₩30,793 | ₩30,913 | ₩30,646 | ₩30,753 | -0.13% | 3.5만 |
|---|
| 2025.10.14 | ₩30,472 | ₩30,766 | ₩30,446 | ₩30,606 | +0.44% | 2.6만 |
|---|
| 2025.10.13 | ₩30,539 | ₩30,686 | ₩30,410 | ₩30,579 | +0.13% | 2.1만 |
|---|
| 2025.10.10 | ₩30,739 | ₩30,766 | ₩30,352 | ₩30,392 | -1.13% | 2.6만 |
|---|
