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 | ₩24,772 | ₩24,918 | ₩24,491 | ₩24,878 | +0.43% | 6.6만 |
| 2026.10.08 | ₩24,545 | ₩24,905 | ₩24,451 | ₩24,838 | +1.20% | 8.9만 |
| 2026.10.07 | ₩24,678 | ₩24,758 | ₩24,305 | ₩24,558 | -0.49% | 8.8만 |
| 2026.10.06 | ₩24,558 | ₩24,972 | ₩24,558 | ₩24,825 | +1.09% | 10만 |
| 2026.10.05 | ₩24,785 | ₩24,945 | ₩24,451 | ₩24,505 | -1.13% | 10.8만 |
| 2026.10.02 | ₩25,012 | ₩25,292 | ₩24,841 | ₩24,892 | -0.48% | 8.2만 |
| 2026.10.01 | ₩24,318 | ₩25,225 | ₩24,198 | ₩25,199 | +3.62% | 11.1만 |
| 2026.09.30 | ₩24,852 | ₩24,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,318 |
| -2.15% |
| 12.5만 |
| 2026.09.29 | ₩24,865 | ₩25,052 | ₩24,571 | ₩24,665 | -0.81% | 8.1만 |
|---|
| 2026.09.28 | ₩24,945 | ₩25,012 | ₩24,825 | ₩24,959 | +0.05% | 6.2만 |
|---|
| 2026.09.25 | ₩25,292 | ₩25,653 | ₩24,892 | ₩25,012 | -1.11% | 11.2만 |
|---|
| 2026.09.24 | ₩25,626 | ₩25,813 | ₩25,359 | ₩25,452 | -0.68% | 14.3만 |
|---|
| 2026.09.23 | ₩25,492 | ₩25,773 | ₩25,172 | ₩25,733 | +0.94% | 16.2만 |
|---|
| 2026.09.22 | ₩25,706 | ₩25,799 | ₩25,559 | ₩25,679 | -0.10% | 4.5만 |
|---|
| 2026.09.21 | ₩25,906 | ₩26,000 | ₩25,693 | ₩25,693 | -0.82% | 6.5만 |
|---|
| 2026.09.18 | ₩25,773 | ₩25,933 | ₩25,639 | ₩25,773 | 0.00% | 4.1만 |
|---|
| 2026.09.17 | ₩26,133 | ₩26,133 | ₩25,679 | ₩25,799 | -1.28% | 8.1만 |
|---|
| 2026.09.16 | ₩25,105 | ₩25,960 | ₩24,972 | ₩25,960 | +3.40% | 14.8만 |
|---|
| 2026.09.15 | ₩25,386 | ₩25,549 | ₩24,625 | ₩24,972 | -1.63% | 53.8만 |
|---|
| 2026.09.14 | ₩25,653 | ₩25,672 | ₩25,506 | ₩25,506 | -0.57% | 5.5만 |
|---|
| 2026.09.11 | ₩25,799 | ₩25,958 | ₩25,639 | ₩25,666 | -0.52% | 5.8만 |
|---|
| 2026.09.10 | ₩25,466 | ₩25,799 | ₩25,212 | ₩25,799 | +1.31% | 9.7만 |
|---|
| 2026.09.09 | ₩25,519 | ₩25,785 | ₩25,506 | ₩25,546 | +0.10% | 7.4만 |
|---|
| 2026.09.08 | ₩25,599 | ₩25,773 | ₩25,519 | ₩25,653 | +0.21% | 3.1만 |
|---|
| 2026.09.04 | ₩25,626 | ₩25,774 | ₩25,506 | ₩25,599 | -0.10% | 12.9만 |
|---|
| 2026.09.03 | ₩25,906 | ₩26,026 | ₩25,626 | ₩25,639 | -1.03% | 3.4만 |
|---|
| 2026.09.02 | ₩25,706 | ₩25,973 | ₩25,599 | ₩25,973 | +1.04% | 6.3만 |
|---|
| 2026.09.01 | ₩25,799 | ₩26,092 | ₩25,572 | ₩25,706 | -0.36% | 6.8만 |
|---|
| 2026.08.31 | ₩25,839 | ₩25,946 | ₩25,639 | ₩25,799 | -0.15% | 5.8만 |
|---|
| 2026.08.28 | ₩25,919 | ₩26,133 | ₩25,746 | ₩25,853 | -0.26% | 5.5만 |
|---|
| 2026.08.27 | ₩26,160 | ₩26,160 | ₩25,799 | ₩25,893 | -1.02% | 9.4만 |
|---|
| 2026.08.26 | ₩26,026 | ₩26,173 | ₩25,960 | ₩26,160 | +0.51% | 7.2만 |
|---|
| 2026.08.25 | ₩26,200 | ₩26,302 | ₩26,026 | ₩26,120 | -0.31% | 4만 |
|---|
| 2026.08.24 | ₩25,893 | ₩26,146 | ₩25,867 | ₩26,106 | +0.82% | 9.2만 |
|---|
| 2026.08.21 | ₩26,040 | ₩26,226 | ₩25,813 | ₩25,813 | -0.87% | 2.9만 |
|---|
| 2026.08.20 | ₩25,919 | ₩26,180 | ₩25,893 | ₩26,120 | +0.77% | 5.1만 |
|---|
| 2026.08.19 | ₩26,026 | ₩26,226 | ₩25,906 | ₩26,080 | +0.21% | 6.2만 |
|---|
| 2026.08.18 | ₩26,160 | ₩26,160 | ₩25,773 | ₩25,866 | -1.12% | 4.4만 |
|---|
| 2026.08.17 | ₩26,520 | ₩26,520 | ₩26,213 | ₩26,213 | -1.16% | 4.2만 |
|---|
| 2026.08.14 | ₩26,453 | ₩26,520 | ₩26,373 | ₩26,520 | +0.25% | 4.9만 |
|---|
| 2026.08.13 | ₩26,907 | ₩26,974 | ₩26,880 | ₩26,974 | +0.25% | 5.1만 |
|---|
| 2026.08.12 | ₩26,840 | ₩26,907 | ₩26,787 | ₩26,867 | +0.10% | 4만 |
|---|
| 2026.08.11 | ₩26,827 | ₩26,974 | ₩26,814 | ₩26,840 | +0.05% | 4.1만 |
|---|
| 2026.08.10 | ₩27,001 | ₩27,001 | ₩26,800 | ₩26,854 | -0.54% | 5.1만 |
|---|
| 2026.08.07 | ₩27,001 | ₩27,081 | ₩26,867 | ₩26,867 | -0.49% | 3.8만 |
|---|
| 2026.08.06 | ₩27,054 | ₩27,152 | ₩26,974 | ₩26,974 | -0.30% | 4.9만 |
|---|
| 2026.08.05 | ₩27,294 | ₩27,294 | ₩27,081 | ₩27,161 | -0.49% | 4만 |
|---|
| 2026.08.04 | ₩27,268 | ₩27,321 | ₩27,187 | ₩27,227 | -0.15% | 4.7만 |
|---|
| 2026.08.03 | ₩27,227 | ₩27,347 | ₩27,187 | ₩27,234 | +0.02% | 3.9만 |
|---|
| 2026.07.31 | ₩27,254 | ₩27,401 | ₩27,201 | ₩27,201 | -0.20% | 7.5만 |
|---|
| 2026.07.30 | ₩27,187 | ₩27,374 | ₩27,174 | ₩27,374 | +0.69% | 3.7만 |
|---|
| 2026.07.29 | ₩27,254 | ₩27,294 | ₩27,107 | ₩27,214 | -0.15% | 3.2만 |
|---|
| 2026.07.28 | ₩27,121 | ₩27,361 | ₩27,081 | ₩27,281 | +0.59% | 3.4만 |
|---|
| 2026.07.27 | ₩27,121 | ₩27,174 | ₩27,027 | ₩27,161 | +0.15% | 2.9만 |
|---|
| 2026.07.24 | ₩27,081 | ₩27,201 | ₩27,041 | ₩27,067 | -0.05% | 8.1만 |
|---|
| 2026.07.23 | ₩27,254 | ₩27,299 | ₩27,067 | ₩27,161 | -0.34% | 4만 |
|---|
| 2026.07.22 | ₩27,388 | ₩27,414 | ₩27,254 | ₩27,334 | -0.19% | 4만 |
|---|
| 2026.07.21 | ₩27,348 | ₩27,428 | ₩27,281 | ₩27,361 | +0.05% | 4.2만 |
|---|
| 2026.07.20 | ₩27,241 | ₩27,414 | ₩27,241 | ₩27,388 | +0.54% | 7.5만 |
|---|
| 2026.07.17 | ₩27,214 | ₩27,321 | ₩27,174 | ₩27,308 | +0.34% | 4.6만 |
|---|
| 2026.07.16 | ₩27,268 | ₩27,388 | ₩27,214 | ₩27,254 | -0.05% | 3.5만 |
|---|
| 2026.07.15 | ₩27,308 | ₩27,428 | ₩27,281 | ₩27,364 | +0.21% | 2.2만 |
|---|
| 2026.07.14 | ₩27,401 | ₩27,401 | ₩27,241 | ₩27,313 | -0.32% | 2.7만 |
|---|
| 2026.07.13 | ₩27,161 | ₩27,308 | ₩27,161 | ₩27,242 | +0.30% | 2.6만 |
|---|
| 2026.07.10 | ₩27,347 | ₩27,347 | ₩27,161 | ₩27,334 | -0.05% | 3.7만 |
|---|
| 2026.07.09 | ₩27,268 | ₩27,348 | ₩27,241 | ₩27,274 | +0.02% | 3만 |
|---|
| 2026.07.08 | ₩27,534 | ₩27,534 | ₩27,227 | ₩27,268 | -0.97% | 4.3만 |
|---|
| 2026.07.07 | ₩27,561 | ₩27,627 | ₩27,481 | ₩27,521 | -0.15% | 2.6만 |
|---|
| 2026.07.06 | ₩27,561 | ₩27,668 | ₩27,521 | ₩27,628 | +0.24% | 2.3만 |
|---|
| 2026.07.02 | ₩27,521 | ₩27,601 | ₩27,494 | ₩27,574 | +0.19% | 2.9만 |
|---|
| 2026.07.01 | ₩27,241 | ₩27,534 | ₩27,228 | ₩27,534 | +1.08% | 4.9만 |
|---|
| 2026.06.30 | ₩27,268 | ₩27,388 | ₩27,054 | ₩27,388 | +0.44% | 24.5만 |
|---|
| 2026.06.29 | ₩27,201 | ₩27,414 | ₩27,187 | ₩27,294 | +0.34% | 5.8만 |
|---|
| 2026.06.26 | ₩27,067 | ₩27,281 | ₩27,067 | ₩27,187 | +0.44% | 7.3만 |
|---|
| 2026.06.25 | ₩27,497 | ₩27,548 | ₩27,241 | ₩27,294 | -0.74% | 7.6만 |
|---|
| 2026.06.24 | ₩27,561 | ₩27,628 | ₩27,454 | ₩27,508 | -0.19% | 3.4만 |
|---|
| 2026.06.23 | ₩27,508 | ₩27,627 | ₩27,494 | ₩27,508 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩27,761 | ₩27,922 | ₩27,508 | ₩27,574 | -0.67% | 5.9만 |
|---|
| 2026.06.18 | ₩27,815 | ₩28,000 | ₩27,788 | ₩27,801 | -0.05% | 1.8만 |
|---|
| 2026.06.17 | ₩27,841 | ₩28,002 | ₩27,748 | ₩27,775 | -0.24% | 14.3만 |
|---|
| 2026.06.16 | ₩27,975 | ₩27,975 | ₩27,801 | ₩27,895 | -0.29% | 4.3만 |
|---|
| 2026.06.15 | ₩27,775 | ₩27,935 | ₩27,740 | ₩27,935 | +0.58% | 3.1만 |
|---|
| 2026.06.12 | ₩27,841 | ₩27,855 | ₩27,721 | ₩27,735 | -0.38% | 1.9만 |
|---|
| 2026.06.11 | ₩27,641 | ₩27,855 | ₩27,641 | ₩27,801 | +0.58% | 3.9만 |
|---|
| 2026.06.10 | ₩27,736 | ₩27,794 | ₩27,641 | ₩27,641 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩27,815 | ₩27,881 | ₩27,645 | ₩27,775 | -0.14% | 3만 |
|---|
| 2026.06.08 | ₩27,868 | ₩28,001 | ₩27,788 | ₩27,875 | +0.02% | 3.4만 |
|---|
| 2026.06.05 | ₩27,975 | ₩27,988 | ₩27,855 | ₩27,901 | -0.26% | 4.5만 |
|---|
| 2026.06.04 | ₩27,988 | ₩28,162 | ₩27,910 | ₩28,042 | +0.19% | 1.8만 |
|---|
| 2026.06.03 | ₩28,008 | ₩28,108 | ₩27,868 | ₩28,095 | +0.31% | 12.3만 |
|---|
| 2026.06.02 | ₩28,068 | ₩28,108 | ₩27,962 | ₩28,028 | -0.14% | 4.1만 |
|---|
| 2026.06.01 | ₩28,228 | ₩28,242 | ₩28,068 | ₩28,122 | -0.38% | 3.1만 |
|---|
| 2026.05.29 | ₩28,269 | ₩28,335 | ₩28,108 | ₩28,108 | -0.57% | 4.5만 |
|---|
| 2026.05.28 | ₩28,068 | ₩28,269 | ₩28,042 | ₩28,269 | +0.71% | 2.9만 |
|---|
| 2026.05.27 | ₩27,975 | ₩28,188 | ₩27,962 | ₩28,122 | +0.52% | 4.5만 |
|---|
| 2026.05.26 | ₩27,935 | ₩28,015 | ₩27,802 | ₩28,015 | +0.29% | 5.1만 |
|---|
| 2026.05.22 | ₩27,788 | ₩27,855 | ₩27,655 | ₩27,801 | +0.05% | 2.8만 |
|---|
| 2026.05.21 | ₩27,788 | ₩27,908 | ₩27,588 | ₩27,748 | -0.14% | 6.3만 |
|---|
| 2026.05.20 | ₩27,681 | ₩27,895 | ₩27,681 | ₩27,775 | +0.34% | 4.7만 |
|---|
| 2026.05.19 | ₩27,841 | ₩27,988 | ₩27,681 | ₩27,681 | -0.58% | 4만 |
|---|
| 2026.05.18 | ₩28,028 | ₩28,028 | ₩27,828 | ₩27,948 | -0.29% | 7.4만 |
|---|
| 2026.05.15 | ₩28,068 | ₩28,068 | ₩27,908 | ₩27,908 | -0.57% | 4.8만 |
|---|
| 2026.05.14 | ₩28,242 | ₩28,268 | ₩28,175 | ₩28,175 | -0.24% | 2만 |
|---|
| 2026.05.13 | ₩28,335 | ₩28,335 | ₩28,148 | ₩28,228 | -0.38% | 2.3만 |
|---|
| 2026.05.12 | ₩28,309 | ₩28,375 | ₩28,202 | ₩28,243 | -0.23% | 3.4만 |
|---|
| 2026.05.11 | ₩28,295 | ₩28,415 | ₩28,295 | ₩28,375 | +0.28% | 3.3만 |
|---|
| 2026.05.08 | ₩28,389 | ₩28,415 | ₩28,228 | ₩28,349 | -0.14% | 3.7만 |
|---|
| 2026.05.07 | ₩28,842 | ₩28,842 | ₩28,669 | ₩28,776 | -0.23% | 2.3만 |
|---|
| 2026.05.06 | ₩28,669 | ₩28,829 | ₩28,669 | ₩28,802 | +0.47% | 3.1만 |
|---|
| 2026.05.05 | ₩28,629 | ₩28,669 | ₩28,562 | ₩28,629 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩28,762 | ₩28,762 | ₩28,509 | ₩28,535 | -0.79% | 3.6만 |
|---|
| 2026.05.01 | ₩28,682 | ₩28,869 | ₩28,682 | ₩28,722 | +0.14% | 2.2만 |
|---|
| 2026.04.30 | ₩28,535 | ₩28,776 | ₩28,525 | ₩28,682 | +0.51% | 3.3만 |
|---|
| 2026.04.29 | ₩28,762 | ₩28,789 | ₩28,522 | ₩28,562 | -0.70% | 2.5만 |
|---|
| 2026.04.28 | ₩28,789 | ₩28,856 | ₩28,722 | ₩28,802 | +0.05% | 2.3만 |
|---|
| 2026.04.27 | ₩28,789 | ₩28,882 | ₩28,789 | ₩28,802 | +0.05% | 4.3만 |
|---|
| 2026.04.24 | ₩28,762 | ₩28,829 | ₩28,696 | ₩28,829 | +0.23% | 4.2만 |
|---|
| 2026.04.23 | ₩28,749 | ₩28,842 | ₩28,696 | ₩28,769 | +0.07% | 2.7만 |
|---|
| 2026.04.22 | ₩28,709 | ₩28,856 | ₩28,656 | ₩28,789 | +0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩28,802 | ₩28,869 | ₩28,656 | ₩28,656 | -0.51% | 3.3만 |
|---|
| 2026.04.20 | ₩28,882 | ₩29,015 | ₩28,802 | ₩28,802 | -0.28% | 3.4만 |
|---|
| 2026.04.17 | ₩28,989 | ₩29,136 | ₩28,882 | ₩28,963 | -0.09% | 5.3만 |
|---|
| 2026.04.16 | ₩29,056 | ₩29,056 | ₩28,909 | ₩28,909 | -0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩28,936 | ₩29,069 | ₩28,789 | ₩29,029 | +0.32% | 3.6만 |
|---|
| 2026.04.14 | ₩28,669 | ₩28,923 | ₩28,617 | ₩28,842 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩28,389 | ₩28,696 | ₩28,295 | ₩28,642 | +0.89% | 7.8만 |
|---|
| 2026.04.10 | ₩28,322 | ₩28,522 | ₩28,255 | ₩28,429 | +0.38% | 5.5만 |
|---|
| 2026.04.09 | ₩28,215 | ₩28,442 | ₩28,215 | ₩28,389 | +0.61% | 3.1만 |
|---|
| 2026.04.08 | ₩28,242 | ₩28,589 | ₩28,242 | ₩28,255 | +0.05% | 0 |
|---|
| 2026.04.07 | ₩27,788 | ₩27,962 | ₩27,695 | ₩27,962 | +0.62% | 3.7만 |
|---|
| 2026.04.06 | ₩27,721 | ₩27,881 | ₩27,721 | ₩27,788 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩27,521 | ₩27,841 | ₩27,521 | ₩27,841 | +1.16% | 3.2만 |
|---|
| 2026.04.01 | ₩27,628 | ₩27,828 | ₩27,401 | ₩27,641 | +0.05% | 6.6만 |
|---|
| 2026.03.31 | ₩27,801 | ₩27,801 | ₩27,374 | ₩27,454 | -1.25% | 19만 |
|---|
| 2026.03.30 | ₩27,775 | ₩27,899 | ₩27,561 | ₩27,601 | -0.62% | 5.3만 |
|---|
| 2026.03.27 | ₩27,908 | ₩27,962 | ₩27,635 | ₩27,708 | -0.72% | 5.5만 |
|---|
| 2026.03.26 | ₩27,935 | ₩28,146 | ₩27,775 | ₩27,962 | +0.10% | 3.4만 |
|---|
| 2026.03.25 | ₩27,988 | ₩28,188 | ₩27,988 | ₩28,068 | +0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩27,868 | ₩28,000 | ₩27,735 | ₩27,895 | +0.10% | 3만 |
|---|
| 2026.03.23 | ₩27,988 | ₩28,055 | ₩27,801 | ₩27,922 | -0.24% | 3.6만 |
|---|
| 2026.03.20 | ₩28,302 | ₩28,389 | ₩27,868 | ₩27,868 | -1.53% | 2.3만 |
|---|
| 2026.03.19 | ₩28,295 | ₩28,455 | ₩28,242 | ₩28,389 | +0.33% | 3.4만 |
|---|
| 2026.03.18 | ₩28,509 | ₩28,522 | ₩28,335 | ₩28,335 | -0.61% | 3.6만 |
|---|
| 2026.03.17 | ₩28,375 | ₩28,535 | ₩28,375 | ₩28,529 | +0.54% | 3.3만 |
|---|
| 2026.03.16 | ₩28,389 | ₩28,509 | ₩28,295 | ₩28,335 | -0.19% | 5.6만 |
|---|
| 2026.03.13 | ₩28,519 | ₩28,669 | ₩28,335 | ₩28,375 | -0.50% | 4.5만 |
|---|
| 2026.03.12 | ₩28,789 | ₩28,816 | ₩28,442 | ₩28,509 | -0.97% | 7.1만 |
|---|
| 2026.03.11 | ₩28,882 | ₩29,029 | ₩28,762 | ₩28,816 | -0.23% | 3.1만 |
|---|
| 2026.03.10 | ₩28,923 | ₩29,016 | ₩28,896 | ₩28,896 | -0.09% | 2.6만 |
|---|
| 2026.03.09 | ₩28,936 | ₩28,936 | ₩28,856 | ₩28,896 | -0.14% | 2 |
|---|
| 2026.03.06 | ₩28,909 | ₩29,163 | ₩28,909 | ₩29,083 | +0.60% | 2 |
|---|
| 2026.03.05 | ₩29,336 | ₩29,390 | ₩29,243 | ₩29,246 | -0.31% | 2 |
|---|
| 2026.03.04 | ₩29,296 | ₩29,470 | ₩29,296 | ₩29,470 | +0.59% | 2 |
|---|
| 2026.03.03 | ₩29,029 | ₩29,390 | ₩29,029 | ₩29,376 | +1.20% | 2 |
|---|
| 2026.03.02 | ₩29,189 | ₩29,496 | ₩29,003 | ₩29,376 | +0.64% | 2 |
|---|
| 2026.02.27 | ₩29,283 | ₩29,388 | ₩28,896 | ₩29,203 | -0.27% | 2 |
|---|
| 2026.02.26 | ₩29,483 | ₩29,483 | ₩29,256 | ₩29,323 | -0.54% | 3.2만 |
|---|
| 2026.02.25 | ₩29,390 | ₩29,483 | ₩29,323 | ₩29,363 | -0.09% | 2 |
|---|
| 2026.02.24 | ₩29,416 | ₩29,416 | ₩29,189 | ₩29,390 | -0.09% | 2 |
|---|
| 2026.02.23 | ₩29,523 | ₩29,550 | ₩29,323 | ₩29,350 | -0.59% | 2 |
|---|
| 2026.02.20 | ₩29,416 | ₩29,590 | ₩29,376 | ₩29,430 | +0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩29,416 | ₩29,590 | ₩29,336 | ₩29,476 | +0.20% | 3만 |
|---|
| 2026.02.18 | ₩29,470 | ₩29,697 | ₩29,456 | ₩29,456 | -0.05% | 3만 |
|---|
| 2026.02.17 | ₩29,423 | ₩29,590 | ₩29,310 | ₩29,563 | +0.48% | 2.7만 |
|---|
| 2026.02.13 | ₩29,403 | ₩29,443 | ₩29,270 | ₩29,323 | -0.27% | 2.6만 |
|---|
| 2026.02.12 | ₩29,697 | ₩29,830 | ₩29,683 | ₩29,710 | +0.04% | 4.3만 |
|---|
| 2026.02.11 | ₩29,643 | ₩29,763 | ₩29,643 | ₩29,763 | +0.41% | 2.6만 |
|---|
| 2026.02.10 | ₩29,483 | ₩29,750 | ₩29,483 | ₩29,670 | +0.63% | 4만 |
|---|
| 2026.02.09 | ₩29,496 | ₩29,617 | ₩29,443 | ₩29,456 | -0.14% | 4.1만 |
|---|
| 2026.02.06 | ₩29,603 | ₩29,683 | ₩29,470 | ₩29,523 | -0.27% | 4.3만 |
|---|
| 2026.02.05 | ₩29,750 | ₩29,750 | ₩29,483 | ₩29,536 | -0.72% | 4.6만 |
|---|
| 2026.02.04 | ₩29,750 | ₩29,817 | ₩29,603 | ₩29,763 | +0.04% | 3.2만 |
|---|
| 2026.02.03 | ₩29,737 | ₩29,869 | ₩29,603 | ₩29,817 | +0.27% | 7.5만 |
|---|
| 2026.02.02 | ₩29,817 | ₩29,870 | ₩29,697 | ₩29,830 | +0.04% | 3만 |
|---|
| 2026.01.30 | ₩29,883 | ₩29,910 | ₩29,697 | ₩29,697 | -0.63% | 7.5만 |
|---|
| 2026.01.29 | ₩29,763 | ₩29,964 | ₩29,723 | ₩29,897 | +0.45% | 8만 |
|---|
| 2026.01.28 | ₩29,843 | ₩29,857 | ₩29,723 | ₩29,737 | -0.36% | 2.4만 |
|---|
| 2026.01.27 | ₩29,910 | ₩30,004 | ₩29,830 | ₩29,845 | -0.22% | 3.9만 |
|---|
| 2026.01.26 | ₩30,017 | ₩30,017 | ₩29,843 | ₩29,870 | -0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩29,803 | ₩30,017 | ₩29,803 | ₩30,017 | +0.72% | 4.2만 |
|---|
| 2026.01.22 | ₩29,723 | ₩29,977 | ₩29,723 | ₩29,883 | +0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩29,510 | ₩29,750 | ₩29,486 | ₩29,690 | +0.61% | 3.1만 |
|---|
| 2026.01.20 | ₩29,537 | ₩29,697 | ₩29,416 | ₩29,510 | -0.09% | 12.1만 |
|---|
| 2026.01.16 | ₩29,777 | ₩29,870 | ₩29,630 | ₩29,777 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩29,563 | ₩29,830 | ₩29,417 | ₩29,773 | +0.71% | 4.5만 |
|---|
| 2026.01.14 | ₩29,390 | ₩29,536 | ₩29,343 | ₩29,443 | +0.18% | 2.9만 |
|---|
| 2026.01.13 | ₩29,270 | ₩29,496 | ₩29,216 | ₩29,390 | +0.41% | 5.2만 |
|---|
| 2026.01.12 | ₩29,069 | ₩29,350 | ₩29,069 | ₩29,263 | +0.67% | 4만 |
|---|
| 2026.01.09 | ₩29,096 | ₩29,363 | ₩29,003 | ₩29,083 | -0.05% | 4.3만 |
|---|
| 2026.01.08 | ₩29,163 | ₩29,269 | ₩29,109 | ₩29,123 | -0.14% | 4.6만 |
|---|
| 2026.01.07 | ₩29,243 | ₩29,296 | ₩29,163 | ₩29,211 | -0.11% | 2.5만 |
|---|
| 2026.01.06 | ₩29,336 | ₩29,336 | ₩29,119 | ₩29,189 | -0.50% | 4만 |
|---|
| 2026.01.05 | ₩29,176 | ₩29,470 | ₩29,103 | ₩29,416 | +0.82% | 10.1만 |
|---|
| 2026.01.02 | ₩28,740 | ₩29,123 | ₩28,722 | ₩29,056 | +1.10% | 10만 |
|---|
| 2025.12.31 | ₩28,656 | ₩28,776 | ₩28,656 | ₩28,762 | +0.37% | 6만 |
|---|
| 2025.12.30 | ₩28,562 | ₩28,829 | ₩28,549 | ₩28,656 | +0.33% | 8만 |
|---|
| 2025.12.29 | ₩28,589 | ₩28,749 | ₩28,562 | ₩28,616 | +0.09% | 4.6만 |
|---|
| 2025.12.26 | ₩28,589 | ₩28,829 | ₩28,589 | ₩28,656 | +0.23% | 4.4만 |
|---|
| 2025.12.24 | ₩28,602 | ₩28,695 | ₩28,562 | ₩28,655 | +0.19% | 3.9만 |
|---|
| 2025.12.23 | ₩28,495 | ₩28,696 | ₩28,362 | ₩28,602 | +0.37% | 7.6만 |
|---|
| 2025.12.22 | ₩28,616 | ₩28,736 | ₩28,495 | ₩28,495 | -0.42% | 9.4만 |
|---|
| 2025.12.19 | ₩28,549 | ₩28,709 | ₩28,535 | ₩28,656 | +0.37% | 4.3만 |
|---|
| 2025.12.18 | ₩28,495 | ₩28,696 | ₩28,442 | ₩28,682 | +0.66% | 10.4만 |
|---|
| 2025.12.17 | ₩28,429 | ₩28,535 | ₩28,309 | ₩28,469 | +0.14% | 9.9만 |
|---|
| 2025.12.16 | ₩28,522 | ₩28,636 | ₩28,389 | ₩28,522 | 0.00% | 5.5만 |
|---|
| 2025.12.15 | ₩28,602 | ₩28,669 | ₩28,549 | ₩28,629 | +0.09% | 6.7만 |
|---|
| 2025.12.12 | ₩28,682 | ₩28,802 | ₩28,522 | ₩28,575 | -0.37% | 5.6만 |
|---|
| 2025.12.11 | ₩28,629 | ₩28,802 | ₩28,629 | ₩28,789 | +0.56% | 4.3만 |
|---|
| 2025.12.10 | ₩28,535 | ₩28,696 | ₩28,535 | ₩28,629 | +0.33% | 4.6만 |
|---|
| 2025.12.09 | ₩28,535 | ₩28,682 | ₩28,509 | ₩28,589 | +0.19% | 9.2만 |
|---|
| 2025.12.08 | ₩28,602 | ₩28,650 | ₩28,385 | ₩28,536 | -0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩28,575 | ₩28,776 | ₩28,455 | ₩28,682 | +0.37% | 9.7만 |
|---|
| 2025.12.04 | ₩28,616 | ₩28,762 | ₩28,589 | ₩28,616 | 0.00% | 5.3만 |
|---|
| 2025.12.03 | ₩28,602 | ₩28,776 | ₩28,549 | ₩28,682 | +0.28% | 7.2만 |
|---|
| 2025.12.02 | ₩28,749 | ₩28,805 | ₩28,535 | ₩28,722 | -0.09% | 5.9만 |
|---|
| 2025.12.01 | ₩28,896 | ₩28,909 | ₩28,802 | ₩28,829 | -0.23% | 3.2만 |
|---|
| 2025.11.28 | ₩29,083 | ₩29,096 | ₩28,882 | ₩28,896 | -0.64% | 1.9만 |
|---|
| 2025.11.26 | ₩28,856 | ₩29,083 | ₩28,843 | ₩29,016 | +0.56% | 4.3만 |
|---|
| 2025.11.25 | ₩28,749 | ₩28,936 | ₩28,749 | ₩28,882 | +0.46% | 4만 |
|---|
| 2025.11.24 | ₩28,856 | ₩28,962 | ₩28,709 | ₩28,749 | -0.37% | 3.3만 |
|---|
| 2025.11.21 | ₩28,802 | ₩28,856 | ₩28,602 | ₩28,816 | +0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩29,029 | ₩29,096 | ₩28,669 | ₩28,709 | -1.10% | 4.6만 |
|---|
| 2025.11.19 | ₩29,043 | ₩29,043 | ₩28,882 | ₩28,963 | -0.28% | 3.4만 |
|---|
| 2025.11.18 | ₩29,069 | ₩29,123 | ₩28,963 | ₩29,109 | +0.14% | 3.1만 |
|---|
| 2025.11.17 | ₩29,270 | ₩29,336 | ₩28,789 | ₩29,069 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩29,256 | ₩29,363 | ₩29,169 | ₩29,270 | +0.05% | 3.8만 |
|---|
| 2025.11.13 | ₩30,177 | ₩30,177 | ₩29,590 | ₩29,590 | -1.95% | 5.4만 |
|---|
| 2025.11.12 | ₩30,164 | ₩30,284 | ₩30,057 | ₩30,137 | -0.09% | 7.4만 |
|---|
| 2025.11.11 | ₩30,190 | ₩30,257 | ₩30,050 | ₩30,231 | +0.13% | 3.8만 |
|---|
| 2025.11.10 | ₩29,857 | ₩30,137 | ₩29,763 | ₩30,137 | +0.94% | 3.4만 |
|---|
| 2025.11.07 | ₩29,883 | ₩29,883 | ₩29,697 | ₩29,750 | -0.45% | 4.7만 |
|---|
| 2025.11.06 | ₩29,964 | ₩30,028 | ₩29,790 | ₩29,870 | -0.31% | 5.1만 |
|---|
| 2025.11.05 | ₩29,843 | ₩30,150 | ₩29,763 | ₩29,964 | +0.40% | 5.3만 |
|---|
| 2025.11.04 | ₩29,883 | ₩30,044 | ₩29,857 | ₩29,870 | -0.04% | 2.6만 |
|---|
| 2025.11.03 | ₩30,197 | ₩30,284 | ₩29,884 | ₩30,017 | -0.60% | 2.5만 |
|---|
| 2025.10.31 | ₩30,271 | ₩30,286 | ₩29,990 | ₩30,097 | -0.57% | 7.7만 |
|---|
| 2025.10.30 | ₩30,551 | ₩30,551 | ₩30,231 | ₩30,297 | -0.83% | 5.1만 |
|---|
| 2025.10.29 | ₩30,818 | ₩30,831 | ₩30,524 | ₩30,564 | -0.82% | 2.8만 |
|---|
| 2025.10.28 | ₩30,858 | ₩30,858 | ₩30,711 | ₩30,738 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩30,778 | ₩30,908 | ₩30,711 | ₩30,711 | -0.22% | 2.9만 |
|---|
| 2025.10.24 | ₩30,671 | ₩30,804 | ₩30,645 | ₩30,678 | +0.02% | 3.2만 |
|---|
| 2025.10.23 | ₩30,658 | ₩30,724 | ₩30,564 | ₩30,631 | -0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩30,791 | ₩30,925 | ₩30,497 | ₩30,564 | -0.74% | 2.4만 |
|---|
| 2025.10.21 | ₩30,684 | ₩30,951 | ₩30,524 | ₩30,738 | +0.17% | 3.5만 |
|---|
| 2025.10.20 | ₩30,631 | ₩30,738 | ₩30,511 | ₩30,658 | +0.09% | 2만 |
|---|
| 2025.10.17 | ₩30,497 | ₩30,497 | ₩30,190 | ₩30,404 | -0.31% | 14.4만 |
|---|
| 2025.10.16 | ₩30,711 | ₩30,925 | ₩30,391 | ₩30,391 | -1.04% | 4.5만 |
|---|
| 2025.10.15 | ₩30,791 | ₩30,911 | ₩30,644 | ₩30,751 | -0.13% | 3.5만 |
|---|
| 2025.10.14 | ₩30,471 | ₩30,764 | ₩30,444 | ₩30,604 | +0.44% | 2.6만 |
|---|
| 2025.10.13 | ₩30,537 | ₩30,684 | ₩30,408 | ₩30,578 | +0.13% | 2.1만 |
|---|
| 2025.10.10 | ₩30,738 | ₩30,764 | ₩30,351 | ₩30,391 | -1.13% | 2.6만 |
|---|
