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 | ₩24,781 | ₩24,928 | ₩24,501 | ₩24,888 | +0.43% | 6.6만 |
| 2026.10.08 | ₩24,554 | ₩24,914 | ₩24,461 | ₩24,848 | +1.20% | 8.9만 |
| 2026.10.07 | ₩24,687 | ₩24,768 | ₩24,314 | ₩24,567 | -0.49% | 8.8만 |
| 2026.10.06 | ₩24,567 | ₩24,981 | ₩24,567 | ₩24,834 | +1.09% | 10만 |
| 2026.10.05 | ₩24,794 | ₩24,955 | ₩24,460 | ₩24,514 | -1.13% | 10.8만 |
| 2026.10.02 | ₩25,021 | ₩25,302 | ₩24,850 | ₩24,901 | -0.48% | 8.2만 |
| 2026.10.01 | ₩24,327 | ₩25,235 | ₩24,207 | ₩25,208 | +3.62% | 11.1만 |
| 2026.09.30 | ₩24,861 | ₩24,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,327 |
| -2.15% |
| 12.5만 |
| 2026.09.29 | ₩24,874 | ₩25,061 | ₩24,581 | ₩24,674 | -0.81% | 8.1만 |
|---|
| 2026.09.28 | ₩24,955 | ₩25,021 | ₩24,834 | ₩24,968 | +0.05% | 6.2만 |
|---|
| 2026.09.25 | ₩25,302 | ₩25,662 | ₩24,901 | ₩25,021 | -1.11% | 11.2만 |
|---|
| 2026.09.24 | ₩25,635 | ₩25,822 | ₩25,368 | ₩25,462 | -0.68% | 14.3만 |
|---|
| 2026.09.23 | ₩25,502 | ₩25,782 | ₩25,182 | ₩25,742 | +0.94% | 16.2만 |
|---|
| 2026.09.22 | ₩25,716 | ₩25,809 | ₩25,569 | ₩25,689 | -0.10% | 4.5만 |
|---|
| 2026.09.21 | ₩25,916 | ₩26,009 | ₩25,702 | ₩25,702 | -0.82% | 6.5만 |
|---|
| 2026.09.18 | ₩25,782 | ₩25,943 | ₩25,649 | ₩25,782 | 0.00% | 4.1만 |
|---|
| 2026.09.17 | ₩26,143 | ₩26,143 | ₩25,689 | ₩25,809 | -1.28% | 8.1만 |
|---|
| 2026.09.16 | ₩25,115 | ₩25,969 | ₩24,981 | ₩25,969 | +3.40% | 14.8만 |
|---|
| 2026.09.15 | ₩25,395 | ₩25,558 | ₩24,634 | ₩24,981 | -1.63% | 53.8만 |
|---|
| 2026.09.14 | ₩25,662 | ₩25,682 | ₩25,515 | ₩25,515 | -0.57% | 5.5만 |
|---|
| 2026.09.11 | ₩25,809 | ₩25,968 | ₩25,649 | ₩25,676 | -0.52% | 5.8만 |
|---|
| 2026.09.10 | ₩25,475 | ₩25,809 | ₩25,222 | ₩25,809 | +1.31% | 9.7만 |
|---|
| 2026.09.09 | ₩25,529 | ₩25,795 | ₩25,515 | ₩25,555 | +0.10% | 7.4만 |
|---|
| 2026.09.08 | ₩25,609 | ₩25,782 | ₩25,529 | ₩25,662 | +0.21% | 3.1만 |
|---|
| 2026.09.04 | ₩25,635 | ₩25,784 | ₩25,515 | ₩25,609 | -0.10% | 12.9만 |
|---|
| 2026.09.03 | ₩25,916 | ₩26,036 | ₩25,635 | ₩25,649 | -1.03% | 3.4만 |
|---|
| 2026.09.02 | ₩25,716 | ₩25,983 | ₩25,609 | ₩25,983 | +1.04% | 6.3만 |
|---|
| 2026.09.01 | ₩25,809 | ₩26,101 | ₩25,582 | ₩25,716 | -0.36% | 6.8만 |
|---|
| 2026.08.31 | ₩25,849 | ₩25,956 | ₩25,649 | ₩25,809 | -0.15% | 5.8만 |
|---|
| 2026.08.28 | ₩25,929 | ₩26,143 | ₩25,756 | ₩25,862 | -0.26% | 5.5만 |
|---|
| 2026.08.27 | ₩26,170 | ₩26,170 | ₩25,809 | ₩25,902 | -1.02% | 9.4만 |
|---|
| 2026.08.26 | ₩26,036 | ₩26,183 | ₩25,969 | ₩26,170 | +0.51% | 7.2만 |
|---|
| 2026.08.25 | ₩26,210 | ₩26,312 | ₩26,036 | ₩26,129 | -0.31% | 4만 |
|---|
| 2026.08.24 | ₩25,902 | ₩26,156 | ₩25,877 | ₩26,116 | +0.82% | 9.2만 |
|---|
| 2026.08.21 | ₩26,049 | ₩26,236 | ₩25,822 | ₩25,822 | -0.87% | 2.9만 |
|---|
| 2026.08.20 | ₩25,929 | ₩26,190 | ₩25,902 | ₩26,129 | +0.77% | 5.1만 |
|---|
| 2026.08.19 | ₩26,036 | ₩26,236 | ₩25,916 | ₩26,089 | +0.21% | 6.2만 |
|---|
| 2026.08.18 | ₩26,170 | ₩26,170 | ₩25,782 | ₩25,876 | -1.12% | 4.4만 |
|---|
| 2026.08.17 | ₩26,530 | ₩26,530 | ₩26,223 | ₩26,223 | -1.16% | 4.2만 |
|---|
| 2026.08.14 | ₩26,463 | ₩26,530 | ₩26,383 | ₩26,530 | +0.25% | 4.9만 |
|---|
| 2026.08.13 | ₩26,917 | ₩26,984 | ₩26,891 | ₩26,984 | +0.25% | 5.1만 |
|---|
| 2026.08.12 | ₩26,850 | ₩26,917 | ₩26,797 | ₩26,877 | +0.10% | 4만 |
|---|
| 2026.08.11 | ₩26,837 | ₩26,984 | ₩26,824 | ₩26,850 | +0.05% | 4.1만 |
|---|
| 2026.08.10 | ₩27,011 | ₩27,011 | ₩26,810 | ₩26,864 | -0.54% | 5.1만 |
|---|
| 2026.08.07 | ₩27,011 | ₩27,091 | ₩26,877 | ₩26,877 | -0.49% | 3.8만 |
|---|
| 2026.08.06 | ₩27,064 | ₩27,163 | ₩26,984 | ₩26,984 | -0.30% | 4.9만 |
|---|
| 2026.08.05 | ₩27,304 | ₩27,304 | ₩27,091 | ₩27,171 | -0.49% | 4만 |
|---|
| 2026.08.04 | ₩27,278 | ₩27,331 | ₩27,198 | ₩27,238 | -0.15% | 4.7만 |
|---|
| 2026.08.03 | ₩27,238 | ₩27,358 | ₩27,198 | ₩27,244 | +0.02% | 3.9만 |
|---|
| 2026.07.31 | ₩27,264 | ₩27,411 | ₩27,211 | ₩27,211 | -0.20% | 7.5만 |
|---|
| 2026.07.30 | ₩27,198 | ₩27,385 | ₩27,184 | ₩27,385 | +0.69% | 3.7만 |
|---|
| 2026.07.29 | ₩27,264 | ₩27,304 | ₩27,118 | ₩27,224 | -0.15% | 3.2만 |
|---|
| 2026.07.28 | ₩27,131 | ₩27,371 | ₩27,091 | ₩27,291 | +0.59% | 3.4만 |
|---|
| 2026.07.27 | ₩27,131 | ₩27,184 | ₩27,037 | ₩27,171 | +0.15% | 2.9만 |
|---|
| 2026.07.24 | ₩27,091 | ₩27,211 | ₩27,051 | ₩27,077 | -0.05% | 8.1만 |
|---|
| 2026.07.23 | ₩27,264 | ₩27,309 | ₩27,077 | ₩27,171 | -0.34% | 4만 |
|---|
| 2026.07.22 | ₩27,398 | ₩27,425 | ₩27,265 | ₩27,344 | -0.19% | 4만 |
|---|
| 2026.07.21 | ₩27,358 | ₩27,438 | ₩27,291 | ₩27,371 | +0.05% | 4.2만 |
|---|
| 2026.07.20 | ₩27,251 | ₩27,425 | ₩27,251 | ₩27,398 | +0.54% | 7.5만 |
|---|
| 2026.07.17 | ₩27,224 | ₩27,331 | ₩27,184 | ₩27,318 | +0.34% | 4.6만 |
|---|
| 2026.07.16 | ₩27,278 | ₩27,398 | ₩27,224 | ₩27,264 | -0.05% | 3.5만 |
|---|
| 2026.07.15 | ₩27,318 | ₩27,438 | ₩27,291 | ₩27,374 | +0.21% | 2.2만 |
|---|
| 2026.07.14 | ₩27,411 | ₩27,411 | ₩27,251 | ₩27,323 | -0.32% | 2.7만 |
|---|
| 2026.07.13 | ₩27,171 | ₩27,318 | ₩27,171 | ₩27,252 | +0.30% | 2.6만 |
|---|
| 2026.07.10 | ₩27,358 | ₩27,358 | ₩27,171 | ₩27,344 | -0.05% | 3.7만 |
|---|
| 2026.07.09 | ₩27,278 | ₩27,358 | ₩27,251 | ₩27,284 | +0.02% | 3만 |
|---|
| 2026.07.08 | ₩27,545 | ₩27,545 | ₩27,238 | ₩27,278 | -0.97% | 4.3만 |
|---|
| 2026.07.07 | ₩27,571 | ₩27,638 | ₩27,491 | ₩27,531 | -0.15% | 2.6만 |
|---|
| 2026.07.06 | ₩27,571 | ₩27,678 | ₩27,531 | ₩27,638 | +0.24% | 2.3만 |
|---|
| 2026.07.02 | ₩27,531 | ₩27,612 | ₩27,505 | ₩27,585 | +0.19% | 2.9만 |
|---|
| 2026.07.01 | ₩27,251 | ₩27,545 | ₩27,238 | ₩27,545 | +1.08% | 4.9만 |
|---|
| 2026.06.30 | ₩27,278 | ₩27,398 | ₩27,064 | ₩27,398 | +0.44% | 24.5만 |
|---|
| 2026.06.29 | ₩27,211 | ₩27,425 | ₩27,198 | ₩27,304 | +0.34% | 5.8만 |
|---|
| 2026.06.26 | ₩27,077 | ₩27,291 | ₩27,077 | ₩27,198 | +0.44% | 7.3만 |
|---|
| 2026.06.25 | ₩27,508 | ₩27,558 | ₩27,251 | ₩27,304 | -0.74% | 7.6만 |
|---|
| 2026.06.24 | ₩27,571 | ₩27,638 | ₩27,465 | ₩27,518 | -0.19% | 3.4만 |
|---|
| 2026.06.23 | ₩27,518 | ₩27,638 | ₩27,505 | ₩27,518 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩27,772 | ₩27,932 | ₩27,518 | ₩27,585 | -0.67% | 5.9만 |
|---|
| 2026.06.18 | ₩27,825 | ₩28,011 | ₩27,798 | ₩27,812 | -0.05% | 1.8만 |
|---|
| 2026.06.17 | ₩27,852 | ₩28,012 | ₩27,758 | ₩27,785 | -0.24% | 14.3만 |
|---|
| 2026.06.16 | ₩27,985 | ₩27,985 | ₩27,812 | ₩27,905 | -0.29% | 4.3만 |
|---|
| 2026.06.15 | ₩27,785 | ₩27,945 | ₩27,750 | ₩27,945 | +0.58% | 3.1만 |
|---|
| 2026.06.12 | ₩27,852 | ₩27,865 | ₩27,732 | ₩27,745 | -0.38% | 1.9만 |
|---|
| 2026.06.11 | ₩27,652 | ₩27,865 | ₩27,652 | ₩27,812 | +0.58% | 3.9만 |
|---|
| 2026.06.10 | ₩27,747 | ₩27,804 | ₩27,652 | ₩27,652 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩27,825 | ₩27,892 | ₩27,655 | ₩27,785 | -0.14% | 3만 |
|---|
| 2026.06.08 | ₩27,879 | ₩28,012 | ₩27,798 | ₩27,885 | +0.02% | 3.4만 |
|---|
| 2026.06.05 | ₩27,985 | ₩27,999 | ₩27,865 | ₩27,912 | -0.26% | 4.5만 |
|---|
| 2026.06.04 | ₩27,999 | ₩28,172 | ₩27,920 | ₩28,052 | +0.19% | 1.8만 |
|---|
| 2026.06.03 | ₩28,019 | ₩28,119 | ₩27,879 | ₩28,106 | +0.31% | 12.3만 |
|---|
| 2026.06.02 | ₩28,079 | ₩28,119 | ₩27,972 | ₩28,039 | -0.14% | 4.1만 |
|---|
| 2026.06.01 | ₩28,239 | ₩28,252 | ₩28,079 | ₩28,132 | -0.38% | 3.1만 |
|---|
| 2026.05.29 | ₩28,279 | ₩28,346 | ₩28,119 | ₩28,119 | -0.57% | 4.5만 |
|---|
| 2026.05.28 | ₩28,079 | ₩28,279 | ₩28,052 | ₩28,279 | +0.71% | 2.9만 |
|---|
| 2026.05.27 | ₩27,985 | ₩28,199 | ₩27,972 | ₩28,132 | +0.52% | 4.5만 |
|---|
| 2026.05.26 | ₩27,945 | ₩28,025 | ₩27,812 | ₩28,025 | +0.29% | 5.1만 |
|---|
| 2026.05.22 | ₩27,798 | ₩27,865 | ₩27,665 | ₩27,812 | +0.05% | 2.8만 |
|---|
| 2026.05.21 | ₩27,798 | ₩27,919 | ₩27,598 | ₩27,758 | -0.14% | 6.3만 |
|---|
| 2026.05.20 | ₩27,692 | ₩27,905 | ₩27,692 | ₩27,785 | +0.34% | 4.7만 |
|---|
| 2026.05.19 | ₩27,852 | ₩27,999 | ₩27,692 | ₩27,692 | -0.58% | 4만 |
|---|
| 2026.05.18 | ₩28,039 | ₩28,039 | ₩27,839 | ₩27,959 | -0.29% | 7.4만 |
|---|
| 2026.05.15 | ₩28,079 | ₩28,079 | ₩27,919 | ₩27,919 | -0.57% | 4.8만 |
|---|
| 2026.05.14 | ₩28,252 | ₩28,279 | ₩28,186 | ₩28,186 | -0.24% | 2만 |
|---|
| 2026.05.13 | ₩28,346 | ₩28,346 | ₩28,159 | ₩28,239 | -0.38% | 2.3만 |
|---|
| 2026.05.12 | ₩28,319 | ₩28,386 | ₩28,212 | ₩28,253 | -0.23% | 3.4만 |
|---|
| 2026.05.11 | ₩28,306 | ₩28,426 | ₩28,306 | ₩28,386 | +0.28% | 3.3만 |
|---|
| 2026.05.08 | ₩28,399 | ₩28,426 | ₩28,239 | ₩28,359 | -0.14% | 3.7만 |
|---|
| 2026.05.07 | ₩28,853 | ₩28,853 | ₩28,680 | ₩28,786 | -0.23% | 2.3만 |
|---|
| 2026.05.06 | ₩28,680 | ₩28,840 | ₩28,679 | ₩28,813 | +0.47% | 3.1만 |
|---|
| 2026.05.05 | ₩28,640 | ₩28,680 | ₩28,573 | ₩28,640 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩28,773 | ₩28,773 | ₩28,519 | ₩28,546 | -0.79% | 3.6만 |
|---|
| 2026.05.01 | ₩28,693 | ₩28,880 | ₩28,693 | ₩28,733 | +0.14% | 2.2만 |
|---|
| 2026.04.30 | ₩28,546 | ₩28,786 | ₩28,535 | ₩28,693 | +0.51% | 3.3만 |
|---|
| 2026.04.29 | ₩28,773 | ₩28,800 | ₩28,533 | ₩28,573 | -0.70% | 2.5만 |
|---|
| 2026.04.28 | ₩28,800 | ₩28,867 | ₩28,733 | ₩28,813 | +0.05% | 2.3만 |
|---|
| 2026.04.27 | ₩28,800 | ₩28,893 | ₩28,800 | ₩28,813 | +0.05% | 4.3만 |
|---|
| 2026.04.24 | ₩28,773 | ₩28,840 | ₩28,706 | ₩28,840 | +0.23% | 4.2만 |
|---|
| 2026.04.23 | ₩28,760 | ₩28,853 | ₩28,706 | ₩28,780 | +0.07% | 2.7만 |
|---|
| 2026.04.22 | ₩28,720 | ₩28,867 | ₩28,666 | ₩28,800 | +0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩28,813 | ₩28,880 | ₩28,666 | ₩28,666 | -0.51% | 3.3만 |
|---|
| 2026.04.20 | ₩28,893 | ₩29,025 | ₩28,813 | ₩28,813 | -0.28% | 3.4만 |
|---|
| 2026.04.17 | ₩29,000 | ₩29,147 | ₩28,893 | ₩28,973 | -0.09% | 5.3만 |
|---|
| 2026.04.16 | ₩29,067 | ₩29,067 | ₩28,920 | ₩28,920 | -0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩28,947 | ₩29,080 | ₩28,800 | ₩29,040 | +0.32% | 3.6만 |
|---|
| 2026.04.14 | ₩28,680 | ₩28,933 | ₩28,628 | ₩28,853 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩28,399 | ₩28,706 | ₩28,306 | ₩28,653 | +0.89% | 7.8만 |
|---|
| 2026.04.10 | ₩28,333 | ₩28,533 | ₩28,266 | ₩28,439 | +0.38% | 5.5만 |
|---|
| 2026.04.09 | ₩28,226 | ₩28,453 | ₩28,226 | ₩28,399 | +0.61% | 3.1만 |
|---|
| 2026.04.08 | ₩28,252 | ₩28,600 | ₩28,252 | ₩28,266 | +0.05% | 0 |
|---|
| 2026.04.07 | ₩27,798 | ₩27,972 | ₩27,705 | ₩27,972 | +0.62% | 3.7만 |
|---|
| 2026.04.06 | ₩27,732 | ₩27,892 | ₩27,732 | ₩27,798 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩27,531 | ₩27,852 | ₩27,531 | ₩27,852 | +1.16% | 3.2만 |
|---|
| 2026.04.01 | ₩27,638 | ₩27,839 | ₩27,411 | ₩27,652 | +0.05% | 6.6만 |
|---|
| 2026.03.31 | ₩27,812 | ₩27,812 | ₩27,385 | ₩27,465 | -1.25% | 19만 |
|---|
| 2026.03.30 | ₩27,785 | ₩27,909 | ₩27,571 | ₩27,612 | -0.62% | 5.3만 |
|---|
| 2026.03.27 | ₩27,919 | ₩27,972 | ₩27,645 | ₩27,718 | -0.72% | 5.5만 |
|---|
| 2026.03.26 | ₩27,945 | ₩28,157 | ₩27,785 | ₩27,972 | +0.10% | 3.4만 |
|---|
| 2026.03.25 | ₩27,999 | ₩28,199 | ₩27,999 | ₩28,079 | +0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩27,879 | ₩28,010 | ₩27,745 | ₩27,905 | +0.10% | 3만 |
|---|
| 2026.03.23 | ₩27,999 | ₩28,065 | ₩27,812 | ₩27,932 | -0.24% | 3.6만 |
|---|
| 2026.03.20 | ₩28,312 | ₩28,399 | ₩27,879 | ₩27,879 | -1.53% | 2.3만 |
|---|
| 2026.03.19 | ₩28,306 | ₩28,466 | ₩28,252 | ₩28,399 | +0.33% | 3.4만 |
|---|
| 2026.03.18 | ₩28,519 | ₩28,533 | ₩28,346 | ₩28,346 | -0.61% | 3.6만 |
|---|
| 2026.03.17 | ₩28,386 | ₩28,546 | ₩28,386 | ₩28,539 | +0.54% | 3.3만 |
|---|
| 2026.03.16 | ₩28,399 | ₩28,519 | ₩28,306 | ₩28,346 | -0.19% | 5.6만 |
|---|
| 2026.03.13 | ₩28,530 | ₩28,680 | ₩28,346 | ₩28,386 | -0.50% | 4.5만 |
|---|
| 2026.03.12 | ₩28,800 | ₩28,827 | ₩28,453 | ₩28,519 | -0.97% | 7.1만 |
|---|
| 2026.03.11 | ₩28,893 | ₩29,040 | ₩28,773 | ₩28,827 | -0.23% | 3.1만 |
|---|
| 2026.03.10 | ₩28,933 | ₩29,027 | ₩28,907 | ₩28,907 | -0.09% | 2.6만 |
|---|
| 2026.03.09 | ₩28,947 | ₩28,947 | ₩28,867 | ₩28,907 | -0.14% | 2 |
|---|
| 2026.03.06 | ₩28,920 | ₩29,174 | ₩28,920 | ₩29,094 | +0.60% | 2 |
|---|
| 2026.03.05 | ₩29,347 | ₩29,401 | ₩29,254 | ₩29,257 | -0.31% | 2 |
|---|
| 2026.03.04 | ₩29,307 | ₩29,481 | ₩29,307 | ₩29,481 | +0.59% | 2 |
|---|
| 2026.03.03 | ₩29,040 | ₩29,401 | ₩29,040 | ₩29,387 | +1.20% | 2 |
|---|
| 2026.03.02 | ₩29,200 | ₩29,507 | ₩29,014 | ₩29,387 | +0.64% | 2 |
|---|
| 2026.02.27 | ₩29,294 | ₩29,399 | ₩28,907 | ₩29,214 | -0.27% | 2 |
|---|
| 2026.02.26 | ₩29,494 | ₩29,494 | ₩29,267 | ₩29,334 | -0.54% | 3.2만 |
|---|
| 2026.02.25 | ₩29,401 | ₩29,494 | ₩29,334 | ₩29,374 | -0.09% | 2 |
|---|
| 2026.02.24 | ₩29,427 | ₩29,427 | ₩29,200 | ₩29,401 | -0.09% | 2 |
|---|
| 2026.02.23 | ₩29,534 | ₩29,561 | ₩29,334 | ₩29,361 | -0.59% | 2 |
|---|
| 2026.02.20 | ₩29,427 | ₩29,601 | ₩29,387 | ₩29,441 | +0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩29,427 | ₩29,601 | ₩29,347 | ₩29,487 | +0.20% | 3만 |
|---|
| 2026.02.18 | ₩29,481 | ₩29,708 | ₩29,467 | ₩29,467 | -0.05% | 3만 |
|---|
| 2026.02.17 | ₩29,434 | ₩29,601 | ₩29,321 | ₩29,574 | +0.48% | 2.7만 |
|---|
| 2026.02.13 | ₩29,414 | ₩29,454 | ₩29,281 | ₩29,334 | -0.27% | 2.6만 |
|---|
| 2026.02.12 | ₩29,708 | ₩29,841 | ₩29,694 | ₩29,721 | +0.04% | 4.3만 |
|---|
| 2026.02.11 | ₩29,654 | ₩29,775 | ₩29,654 | ₩29,775 | +0.41% | 2.6만 |
|---|
| 2026.02.10 | ₩29,494 | ₩29,761 | ₩29,494 | ₩29,681 | +0.63% | 4만 |
|---|
| 2026.02.09 | ₩29,507 | ₩29,628 | ₩29,454 | ₩29,467 | -0.14% | 4.1만 |
|---|
| 2026.02.06 | ₩29,614 | ₩29,694 | ₩29,481 | ₩29,534 | -0.27% | 4.3만 |
|---|
| 2026.02.05 | ₩29,761 | ₩29,761 | ₩29,494 | ₩29,548 | -0.72% | 4.6만 |
|---|
| 2026.02.04 | ₩29,761 | ₩29,828 | ₩29,614 | ₩29,775 | +0.04% | 3.2만 |
|---|
| 2026.02.03 | ₩29,748 | ₩29,880 | ₩29,614 | ₩29,828 | +0.27% | 7.5만 |
|---|
| 2026.02.02 | ₩29,828 | ₩29,881 | ₩29,708 | ₩29,841 | +0.04% | 3만 |
|---|
| 2026.01.30 | ₩29,895 | ₩29,921 | ₩29,708 | ₩29,708 | -0.63% | 7.5만 |
|---|
| 2026.01.29 | ₩29,775 | ₩29,975 | ₩29,734 | ₩29,908 | +0.45% | 8만 |
|---|
| 2026.01.28 | ₩29,855 | ₩29,868 | ₩29,734 | ₩29,748 | -0.36% | 2.4만 |
|---|
| 2026.01.27 | ₩29,921 | ₩30,015 | ₩29,841 | ₩29,856 | -0.22% | 3.9만 |
|---|
| 2026.01.26 | ₩30,028 | ₩30,028 | ₩29,855 | ₩29,881 | -0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩29,815 | ₩30,028 | ₩29,815 | ₩30,028 | +0.72% | 4.2만 |
|---|
| 2026.01.22 | ₩29,734 | ₩29,988 | ₩29,734 | ₩29,895 | +0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩29,521 | ₩29,761 | ₩29,497 | ₩29,701 | +0.61% | 3.1만 |
|---|
| 2026.01.20 | ₩29,548 | ₩29,708 | ₩29,427 | ₩29,521 | -0.09% | 12.1만 |
|---|
| 2026.01.16 | ₩29,788 | ₩29,881 | ₩29,641 | ₩29,788 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩29,574 | ₩29,841 | ₩29,428 | ₩29,784 | +0.71% | 4.5만 |
|---|
| 2026.01.14 | ₩29,401 | ₩29,548 | ₩29,354 | ₩29,454 | +0.18% | 2.9만 |
|---|
| 2026.01.13 | ₩29,280 | ₩29,507 | ₩29,227 | ₩29,401 | +0.41% | 5.2만 |
|---|
| 2026.01.12 | ₩29,080 | ₩29,361 | ₩29,080 | ₩29,274 | +0.67% | 4만 |
|---|
| 2026.01.09 | ₩29,107 | ₩29,374 | ₩29,013 | ₩29,094 | -0.05% | 4.3만 |
|---|
| 2026.01.08 | ₩29,174 | ₩29,280 | ₩29,120 | ₩29,134 | -0.14% | 4.6만 |
|---|
| 2026.01.07 | ₩29,254 | ₩29,307 | ₩29,174 | ₩29,222 | -0.11% | 2.5만 |
|---|
| 2026.01.06 | ₩29,347 | ₩29,347 | ₩29,130 | ₩29,200 | -0.50% | 4만 |
|---|
| 2026.01.05 | ₩29,187 | ₩29,481 | ₩29,114 | ₩29,427 | +0.82% | 10.1만 |
|---|
| 2026.01.02 | ₩28,751 | ₩29,134 | ₩28,733 | ₩29,067 | +1.10% | 10만 |
|---|
| 2025.12.31 | ₩28,666 | ₩28,786 | ₩28,666 | ₩28,773 | +0.37% | 6만 |
|---|
| 2025.12.30 | ₩28,573 | ₩28,840 | ₩28,559 | ₩28,666 | +0.33% | 8만 |
|---|
| 2025.12.29 | ₩28,600 | ₩28,760 | ₩28,573 | ₩28,626 | +0.09% | 4.6만 |
|---|
| 2025.12.26 | ₩28,600 | ₩28,840 | ₩28,600 | ₩28,666 | +0.23% | 4.4만 |
|---|
| 2025.12.24 | ₩28,613 | ₩28,705 | ₩28,573 | ₩28,666 | +0.19% | 3.9만 |
|---|
| 2025.12.23 | ₩28,506 | ₩28,706 | ₩28,373 | ₩28,613 | +0.37% | 7.6만 |
|---|
| 2025.12.22 | ₩28,626 | ₩28,746 | ₩28,506 | ₩28,506 | -0.42% | 9.4만 |
|---|
| 2025.12.19 | ₩28,559 | ₩28,720 | ₩28,546 | ₩28,666 | +0.37% | 4.3만 |
|---|
| 2025.12.18 | ₩28,506 | ₩28,706 | ₩28,453 | ₩28,693 | +0.66% | 10.4만 |
|---|
| 2025.12.17 | ₩28,439 | ₩28,546 | ₩28,319 | ₩28,479 | +0.14% | 9.9만 |
|---|
| 2025.12.16 | ₩28,533 | ₩28,646 | ₩28,399 | ₩28,533 | 0.00% | 5.5만 |
|---|
| 2025.12.15 | ₩28,613 | ₩28,680 | ₩28,559 | ₩28,640 | +0.09% | 6.7만 |
|---|
| 2025.12.12 | ₩28,693 | ₩28,813 | ₩28,533 | ₩28,586 | -0.37% | 5.6만 |
|---|
| 2025.12.11 | ₩28,640 | ₩28,813 | ₩28,640 | ₩28,800 | +0.56% | 4.3만 |
|---|
| 2025.12.10 | ₩28,546 | ₩28,706 | ₩28,546 | ₩28,640 | +0.33% | 4.6만 |
|---|
| 2025.12.09 | ₩28,546 | ₩28,693 | ₩28,519 | ₩28,600 | +0.19% | 9.2만 |
|---|
| 2025.12.08 | ₩28,613 | ₩28,661 | ₩28,395 | ₩28,547 | -0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩28,586 | ₩28,786 | ₩28,466 | ₩28,693 | +0.37% | 9.7만 |
|---|
| 2025.12.04 | ₩28,626 | ₩28,773 | ₩28,600 | ₩28,626 | 0.00% | 5.3만 |
|---|
| 2025.12.03 | ₩28,613 | ₩28,786 | ₩28,559 | ₩28,693 | +0.28% | 7.2만 |
|---|
| 2025.12.02 | ₩28,760 | ₩28,816 | ₩28,546 | ₩28,733 | -0.09% | 5.9만 |
|---|
| 2025.12.01 | ₩28,907 | ₩28,920 | ₩28,813 | ₩28,840 | -0.23% | 3.2만 |
|---|
| 2025.11.28 | ₩29,094 | ₩29,107 | ₩28,893 | ₩28,907 | -0.64% | 1.9만 |
|---|
| 2025.11.26 | ₩28,867 | ₩29,094 | ₩28,853 | ₩29,027 | +0.56% | 4.3만 |
|---|
| 2025.11.25 | ₩28,760 | ₩28,947 | ₩28,760 | ₩28,893 | +0.46% | 4만 |
|---|
| 2025.11.24 | ₩28,867 | ₩28,973 | ₩28,720 | ₩28,760 | -0.37% | 3.3만 |
|---|
| 2025.11.21 | ₩28,813 | ₩28,867 | ₩28,613 | ₩28,827 | +0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩29,040 | ₩29,107 | ₩28,680 | ₩28,720 | -1.10% | 4.6만 |
|---|
| 2025.11.19 | ₩29,054 | ₩29,054 | ₩28,893 | ₩28,973 | -0.28% | 3.4만 |
|---|
| 2025.11.18 | ₩29,080 | ₩29,134 | ₩28,973 | ₩29,120 | +0.14% | 3.1만 |
|---|
| 2025.11.17 | ₩29,280 | ₩29,347 | ₩28,800 | ₩29,080 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩29,267 | ₩29,374 | ₩29,180 | ₩29,280 | +0.05% | 3.8만 |
|---|
| 2025.11.13 | ₩30,188 | ₩30,188 | ₩29,601 | ₩29,601 | -1.95% | 5.4만 |
|---|
| 2025.11.12 | ₩30,175 | ₩30,295 | ₩30,068 | ₩30,148 | -0.09% | 7.4만 |
|---|
| 2025.11.11 | ₩30,202 | ₩30,269 | ₩30,062 | ₩30,242 | +0.13% | 3.8만 |
|---|
| 2025.11.10 | ₩29,868 | ₩30,148 | ₩29,774 | ₩30,148 | +0.94% | 3.4만 |
|---|
| 2025.11.07 | ₩29,895 | ₩29,895 | ₩29,708 | ₩29,761 | -0.45% | 4.7만 |
|---|
| 2025.11.06 | ₩29,975 | ₩30,039 | ₩29,801 | ₩29,881 | -0.31% | 5.1만 |
|---|
| 2025.11.05 | ₩29,855 | ₩30,162 | ₩29,775 | ₩29,975 | +0.40% | 5.3만 |
|---|
| 2025.11.04 | ₩29,895 | ₩30,055 | ₩29,868 | ₩29,881 | -0.04% | 2.6만 |
|---|
| 2025.11.03 | ₩30,208 | ₩30,295 | ₩29,895 | ₩30,028 | -0.60% | 2.5만 |
|---|
| 2025.10.31 | ₩30,282 | ₩30,298 | ₩30,001 | ₩30,108 | -0.57% | 7.7만 |
|---|
| 2025.10.30 | ₩30,562 | ₩30,562 | ₩30,242 | ₩30,309 | -0.83% | 5.1만 |
|---|
| 2025.10.29 | ₩30,829 | ₩30,843 | ₩30,536 | ₩30,576 | -0.82% | 2.8만 |
|---|
| 2025.10.28 | ₩30,869 | ₩30,869 | ₩30,722 | ₩30,749 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩30,789 | ₩30,919 | ₩30,722 | ₩30,722 | -0.22% | 2.9만 |
|---|
| 2025.10.24 | ₩30,682 | ₩30,816 | ₩30,657 | ₩30,690 | +0.02% | 3.2만 |
|---|
| 2025.10.23 | ₩30,669 | ₩30,736 | ₩30,576 | ₩30,642 | -0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩30,803 | ₩30,936 | ₩30,509 | ₩30,576 | -0.74% | 2.4만 |
|---|
| 2025.10.21 | ₩30,696 | ₩30,963 | ₩30,536 | ₩30,749 | +0.17% | 3.5만 |
|---|
| 2025.10.20 | ₩30,642 | ₩30,749 | ₩30,522 | ₩30,669 | +0.09% | 2만 |
|---|
| 2025.10.17 | ₩30,509 | ₩30,509 | ₩30,202 | ₩30,415 | -0.31% | 14.4만 |
|---|
| 2025.10.16 | ₩30,722 | ₩30,936 | ₩30,402 | ₩30,402 | -1.04% | 4.5만 |
|---|
| 2025.10.15 | ₩30,803 | ₩30,923 | ₩30,656 | ₩30,763 | -0.13% | 3.5만 |
|---|
| 2025.10.14 | ₩30,482 | ₩30,776 | ₩30,455 | ₩30,616 | +0.44% | 2.6만 |
|---|
| 2025.10.13 | ₩30,549 | ₩30,696 | ₩30,419 | ₩30,589 | +0.13% | 2.1만 |
|---|
| 2025.10.10 | ₩30,749 | ₩30,776 | ₩30,362 | ₩30,402 | -1.13% | 2.6만 |
|---|
