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 | ₩24,919 | ₩24,492 | ₩24,879 | +0.43% | 6.6만 |
| 2026.10.08 | ₩24,545 | ₩24,906 | ₩24,452 | ₩24,839 | +1.20% | 8.9만 |
| 2026.10.07 | ₩24,679 | ₩24,759 | ₩24,305 | ₩24,559 | -0.49% | 8.8만 |
| 2026.10.06 | ₩24,559 | ₩24,972 | ₩24,559 | ₩24,826 | +1.09% | 10만 |
| 2026.10.05 | ₩24,786 | ₩24,946 | ₩24,452 | ₩24,505 | -1.13% | 10.8만 |
| 2026.10.02 | ₩25,012 | ₩25,293 | ₩24,842 | ₩24,892 | -0.48% | 8.2만 |
| 2026.10.01 | ₩24,318 | ₩25,226 | ₩24,198 | ₩25,199 | +3.62% | 11.1만 |
| 2026.09.30 | ₩24,852 | ₩24,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,318 |
| -2.15% |
| 12.5만 |
| 2026.09.29 | ₩24,866 | ₩25,052 | ₩24,572 | ₩24,665 | -0.81% | 8.1만 |
|---|
| 2026.09.28 | ₩24,946 | ₩25,012 | ₩24,826 | ₩24,959 | +0.05% | 6.2만 |
|---|
| 2026.09.25 | ₩25,293 | ₩25,653 | ₩24,892 | ₩25,012 | -1.11% | 11.2만 |
|---|
| 2026.09.24 | ₩25,626 | ₩25,813 | ₩25,359 | ₩25,453 | -0.68% | 14.3만 |
|---|
| 2026.09.23 | ₩25,493 | ₩25,773 | ₩25,173 | ₩25,733 | +0.94% | 16.2만 |
|---|
| 2026.09.22 | ₩25,707 | ₩25,800 | ₩25,560 | ₩25,680 | -0.10% | 4.5만 |
|---|
| 2026.09.21 | ₩25,907 | ₩26,000 | ₩25,693 | ₩25,693 | -0.82% | 6.5만 |
|---|
| 2026.09.18 | ₩25,773 | ₩25,933 | ₩25,640 | ₩25,773 | 0.00% | 4.1만 |
|---|
| 2026.09.17 | ₩26,134 | ₩26,134 | ₩25,680 | ₩25,800 | -1.28% | 8.1만 |
|---|
| 2026.09.16 | ₩25,106 | ₩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 | ₩25,673 | ₩25,506 | ₩25,506 | -0.57% | 5.5만 |
|---|
| 2026.09.11 | ₩25,800 | ₩25,958 | ₩25,640 | ₩25,666 | -0.52% | 5.8만 |
|---|
| 2026.09.10 | ₩25,466 | ₩25,800 | ₩25,213 | ₩25,800 | +1.31% | 9.7만 |
|---|
| 2026.09.09 | ₩25,520 | ₩25,786 | ₩25,506 | ₩25,546 | +0.10% | 7.4만 |
|---|
| 2026.09.08 | ₩25,600 | ₩25,773 | ₩25,520 | ₩25,653 | +0.21% | 3.1만 |
|---|
| 2026.09.04 | ₩25,626 | ₩25,775 | ₩25,506 | ₩25,600 | -0.10% | 12.9만 |
|---|
| 2026.09.03 | ₩25,907 | ₩26,027 | ₩25,626 | ₩25,640 | -1.03% | 3.4만 |
|---|
| 2026.09.02 | ₩25,707 | ₩25,973 | ₩25,600 | ₩25,973 | +1.04% | 6.3만 |
|---|
| 2026.09.01 | ₩25,800 | ₩26,092 | ₩25,573 | ₩25,707 | -0.36% | 6.8만 |
|---|
| 2026.08.31 | ₩25,840 | ₩25,947 | ₩25,640 | ₩25,800 | -0.15% | 5.8만 |
|---|
| 2026.08.28 | ₩25,920 | ₩26,133 | ₩25,747 | ₩25,853 | -0.26% | 5.5만 |
|---|
| 2026.08.27 | ₩26,160 | ₩26,160 | ₩25,800 | ₩25,893 | -1.02% | 9.4만 |
|---|
| 2026.08.26 | ₩26,027 | ₩26,174 | ₩25,960 | ₩26,160 | +0.51% | 7.2만 |
|---|
| 2026.08.25 | ₩26,200 | ₩26,302 | ₩26,027 | ₩26,120 | -0.31% | 4만 |
|---|
| 2026.08.24 | ₩25,893 | ₩26,147 | ₩25,868 | ₩26,107 | +0.82% | 9.2만 |
|---|
| 2026.08.21 | ₩26,040 | ₩26,227 | ₩25,813 | ₩25,813 | -0.87% | 2.9만 |
|---|
| 2026.08.20 | ₩25,920 | ₩26,180 | ₩25,893 | ₩26,120 | +0.77% | 5.1만 |
|---|
| 2026.08.19 | ₩26,027 | ₩26,227 | ₩25,907 | ₩26,080 | +0.21% | 6.2만 |
|---|
| 2026.08.18 | ₩26,160 | ₩26,160 | ₩25,773 | ₩25,867 | -1.12% | 4.4만 |
|---|
| 2026.08.17 | ₩26,521 | ₩26,521 | ₩26,214 | ₩26,214 | -1.16% | 4.2만 |
|---|
| 2026.08.14 | ₩26,454 | ₩26,521 | ₩26,374 | ₩26,521 | +0.25% | 4.9만 |
|---|
| 2026.08.13 | ₩26,908 | ₩26,974 | ₩26,881 | ₩26,974 | +0.25% | 5.1만 |
|---|
| 2026.08.12 | ₩26,841 | ₩26,908 | ₩26,788 | ₩26,868 | +0.10% | 4만 |
|---|
| 2026.08.11 | ₩26,828 | ₩26,974 | ₩26,814 | ₩26,841 | +0.05% | 4.1만 |
|---|
| 2026.08.10 | ₩27,001 | ₩27,001 | ₩26,801 | ₩26,854 | -0.54% | 5.1만 |
|---|
| 2026.08.07 | ₩27,001 | ₩27,081 | ₩26,868 | ₩26,868 | -0.49% | 3.8만 |
|---|
| 2026.08.06 | ₩27,055 | ₩27,153 | ₩26,974 | ₩26,974 | -0.30% | 4.9만 |
|---|
| 2026.08.05 | ₩27,295 | ₩27,295 | ₩27,081 | ₩27,161 | -0.49% | 4만 |
|---|
| 2026.08.04 | ₩27,268 | ₩27,322 | ₩27,188 | ₩27,228 | -0.15% | 4.7만 |
|---|
| 2026.08.03 | ₩27,228 | ₩27,348 | ₩27,188 | ₩27,235 | +0.02% | 3.9만 |
|---|
| 2026.07.31 | ₩27,255 | ₩27,402 | ₩27,201 | ₩27,201 | -0.20% | 7.5만 |
|---|
| 2026.07.30 | ₩27,188 | ₩27,375 | ₩27,175 | ₩27,375 | +0.69% | 3.7만 |
|---|
| 2026.07.29 | ₩27,255 | ₩27,295 | ₩27,108 | ₩27,215 | -0.15% | 3.2만 |
|---|
| 2026.07.28 | ₩27,121 | ₩27,362 | ₩27,081 | ₩27,281 | +0.59% | 3.4만 |
|---|
| 2026.07.27 | ₩27,121 | ₩27,175 | ₩27,028 | ₩27,161 | +0.15% | 2.9만 |
|---|
| 2026.07.24 | ₩27,081 | ₩27,201 | ₩27,041 | ₩27,068 | -0.05% | 8.1만 |
|---|
| 2026.07.23 | ₩27,255 | ₩27,299 | ₩27,068 | ₩27,161 | -0.34% | 4만 |
|---|
| 2026.07.22 | ₩27,388 | ₩27,415 | ₩27,255 | ₩27,335 | -0.19% | 4만 |
|---|
| 2026.07.21 | ₩27,348 | ₩27,428 | ₩27,281 | ₩27,362 | +0.05% | 4.2만 |
|---|
| 2026.07.20 | ₩27,241 | ₩27,415 | ₩27,241 | ₩27,388 | +0.54% | 7.5만 |
|---|
| 2026.07.17 | ₩27,215 | ₩27,322 | ₩27,175 | ₩27,308 | +0.34% | 4.6만 |
|---|
| 2026.07.16 | ₩27,268 | ₩27,388 | ₩27,215 | ₩27,255 | -0.05% | 3.5만 |
|---|
| 2026.07.15 | ₩27,308 | ₩27,428 | ₩27,281 | ₩27,364 | +0.21% | 2.2만 |
|---|
| 2026.07.14 | ₩27,402 | ₩27,402 | ₩27,241 | ₩27,314 | -0.32% | 2.7만 |
|---|
| 2026.07.13 | ₩27,161 | ₩27,308 | ₩27,161 | ₩27,242 | +0.30% | 2.6만 |
|---|
| 2026.07.10 | ₩27,348 | ₩27,348 | ₩27,161 | ₩27,335 | -0.05% | 3.7만 |
|---|
| 2026.07.09 | ₩27,268 | ₩27,348 | ₩27,241 | ₩27,275 | +0.02% | 3만 |
|---|
| 2026.07.08 | ₩27,535 | ₩27,535 | ₩27,228 | ₩27,268 | -0.97% | 4.3만 |
|---|
| 2026.07.07 | ₩27,562 | ₩27,628 | ₩27,482 | ₩27,522 | -0.15% | 2.6만 |
|---|
| 2026.07.06 | ₩27,562 | ₩27,668 | ₩27,522 | ₩27,628 | +0.24% | 2.3만 |
|---|
| 2026.07.02 | ₩27,522 | ₩27,602 | ₩27,495 | ₩27,575 | +0.19% | 2.9만 |
|---|
| 2026.07.01 | ₩27,241 | ₩27,535 | ₩27,228 | ₩27,535 | +1.08% | 4.9만 |
|---|
| 2026.06.30 | ₩27,268 | ₩27,388 | ₩27,055 | ₩27,388 | +0.44% | 24.5만 |
|---|
| 2026.06.29 | ₩27,201 | ₩27,415 | ₩27,188 | ₩27,295 | +0.34% | 5.8만 |
|---|
| 2026.06.26 | ₩27,068 | ₩27,281 | ₩27,068 | ₩27,188 | +0.44% | 7.3만 |
|---|
| 2026.06.25 | ₩27,498 | ₩27,548 | ₩27,241 | ₩27,295 | -0.74% | 7.6만 |
|---|
| 2026.06.24 | ₩27,562 | ₩27,628 | ₩27,455 | ₩27,508 | -0.19% | 3.4만 |
|---|
| 2026.06.23 | ₩27,508 | ₩27,628 | ₩27,495 | ₩27,508 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩27,762 | ₩27,922 | ₩27,508 | ₩27,575 | -0.67% | 5.9만 |
|---|
| 2026.06.18 | ₩27,815 | ₩28,001 | ₩27,789 | ₩27,802 | -0.05% | 1.8만 |
|---|
| 2026.06.17 | ₩27,842 | ₩28,002 | ₩27,749 | ₩27,775 | -0.24% | 14.3만 |
|---|
| 2026.06.16 | ₩27,976 | ₩27,976 | ₩27,802 | ₩27,895 | -0.29% | 4.3만 |
|---|
| 2026.06.15 | ₩27,775 | ₩27,935 | ₩27,740 | ₩27,935 | +0.58% | 3.1만 |
|---|
| 2026.06.12 | ₩27,842 | ₩27,855 | ₩27,722 | ₩27,735 | -0.38% | 1.9만 |
|---|
| 2026.06.11 | ₩27,642 | ₩27,855 | ₩27,642 | ₩27,802 | +0.58% | 3.9만 |
|---|
| 2026.06.10 | ₩27,737 | ₩27,795 | ₩27,642 | ₩27,642 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩27,815 | ₩27,882 | ₩27,645 | ₩27,775 | -0.14% | 3만 |
|---|
| 2026.06.08 | ₩27,869 | ₩28,002 | ₩27,789 | ₩27,875 | +0.02% | 3.4만 |
|---|
| 2026.06.05 | ₩27,976 | ₩27,989 | ₩27,855 | ₩27,902 | -0.26% | 4.5만 |
|---|
| 2026.06.04 | ₩27,989 | ₩28,162 | ₩27,910 | ₩28,042 | +0.19% | 1.8만 |
|---|
| 2026.06.03 | ₩28,009 | ₩28,109 | ₩27,869 | ₩28,096 | +0.31% | 12.3만 |
|---|
| 2026.06.02 | ₩28,069 | ₩28,109 | ₩27,962 | ₩28,029 | -0.14% | 4.1만 |
|---|
| 2026.06.01 | ₩28,229 | ₩28,242 | ₩28,069 | ₩28,122 | -0.38% | 3.1만 |
|---|
| 2026.05.29 | ₩28,269 | ₩28,336 | ₩28,109 | ₩28,109 | -0.57% | 4.5만 |
|---|
| 2026.05.28 | ₩28,069 | ₩28,269 | ₩28,042 | ₩28,269 | +0.71% | 2.9만 |
|---|
| 2026.05.27 | ₩27,976 | ₩28,189 | ₩27,962 | ₩28,122 | +0.52% | 4.5만 |
|---|
| 2026.05.26 | ₩27,935 | ₩28,016 | ₩27,802 | ₩28,016 | +0.29% | 5.1만 |
|---|
| 2026.05.22 | ₩27,789 | ₩27,855 | ₩27,655 | ₩27,802 | +0.05% | 2.8만 |
|---|
| 2026.05.21 | ₩27,789 | ₩27,909 | ₩27,588 | ₩27,749 | -0.14% | 6.3만 |
|---|
| 2026.05.20 | ₩27,682 | ₩27,895 | ₩27,682 | ₩27,775 | +0.34% | 4.7만 |
|---|
| 2026.05.19 | ₩27,842 | ₩27,989 | ₩27,682 | ₩27,682 | -0.58% | 4만 |
|---|
| 2026.05.18 | ₩28,029 | ₩28,029 | ₩27,829 | ₩27,949 | -0.29% | 7.4만 |
|---|
| 2026.05.15 | ₩28,069 | ₩28,069 | ₩27,909 | ₩27,909 | -0.57% | 4.8만 |
|---|
| 2026.05.14 | ₩28,242 | ₩28,269 | ₩28,176 | ₩28,176 | -0.24% | 2만 |
|---|
| 2026.05.13 | ₩28,336 | ₩28,336 | ₩28,149 | ₩28,229 | -0.38% | 2.3만 |
|---|
| 2026.05.12 | ₩28,309 | ₩28,376 | ₩28,202 | ₩28,244 | -0.23% | 3.4만 |
|---|
| 2026.05.11 | ₩28,296 | ₩28,416 | ₩28,296 | ₩28,376 | +0.28% | 3.3만 |
|---|
| 2026.05.08 | ₩28,389 | ₩28,416 | ₩28,229 | ₩28,349 | -0.14% | 3.7만 |
|---|
| 2026.05.07 | ₩28,843 | ₩28,843 | ₩28,670 | ₩28,776 | -0.23% | 2.3만 |
|---|
| 2026.05.06 | ₩28,670 | ₩28,830 | ₩28,669 | ₩28,803 | +0.47% | 3.1만 |
|---|
| 2026.05.05 | ₩28,630 | ₩28,670 | ₩28,563 | ₩28,630 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩28,763 | ₩28,763 | ₩28,509 | ₩28,536 | -0.79% | 3.6만 |
|---|
| 2026.05.01 | ₩28,683 | ₩28,870 | ₩28,683 | ₩28,723 | +0.14% | 2.2만 |
|---|
| 2026.04.30 | ₩28,536 | ₩28,776 | ₩28,525 | ₩28,683 | +0.51% | 3.3만 |
|---|
| 2026.04.29 | ₩28,763 | ₩28,790 | ₩28,523 | ₩28,563 | -0.70% | 2.5만 |
|---|
| 2026.04.28 | ₩28,790 | ₩28,856 | ₩28,723 | ₩28,803 | +0.05% | 2.3만 |
|---|
| 2026.04.27 | ₩28,790 | ₩28,883 | ₩28,790 | ₩28,803 | +0.05% | 4.3만 |
|---|
| 2026.04.24 | ₩28,763 | ₩28,830 | ₩28,696 | ₩28,830 | +0.23% | 4.2만 |
|---|
| 2026.04.23 | ₩28,750 | ₩28,843 | ₩28,696 | ₩28,770 | +0.07% | 2.7만 |
|---|
| 2026.04.22 | ₩28,710 | ₩28,856 | ₩28,656 | ₩28,790 | +0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩28,803 | ₩28,870 | ₩28,656 | ₩28,656 | -0.51% | 3.3만 |
|---|
| 2026.04.20 | ₩28,883 | ₩29,015 | ₩28,803 | ₩28,803 | -0.28% | 3.4만 |
|---|
| 2026.04.17 | ₩28,990 | ₩29,137 | ₩28,883 | ₩28,963 | -0.09% | 5.3만 |
|---|
| 2026.04.16 | ₩29,057 | ₩29,057 | ₩28,910 | ₩28,910 | -0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩28,937 | ₩29,070 | ₩28,790 | ₩29,030 | +0.32% | 3.6만 |
|---|
| 2026.04.14 | ₩28,670 | ₩28,923 | ₩28,618 | ₩28,843 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩28,389 | ₩28,696 | ₩28,296 | ₩28,643 | +0.89% | 7.8만 |
|---|
| 2026.04.10 | ₩28,323 | ₩28,523 | ₩28,256 | ₩28,429 | +0.38% | 5.5만 |
|---|
| 2026.04.09 | ₩28,216 | ₩28,443 | ₩28,216 | ₩28,389 | +0.61% | 3.1만 |
|---|
| 2026.04.08 | ₩28,242 | ₩28,589 | ₩28,242 | ₩28,256 | +0.05% | 0 |
|---|
| 2026.04.07 | ₩27,789 | ₩27,962 | ₩27,695 | ₩27,962 | +0.62% | 3.7만 |
|---|
| 2026.04.06 | ₩27,722 | ₩27,882 | ₩27,722 | ₩27,789 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩27,522 | ₩27,842 | ₩27,522 | ₩27,842 | +1.16% | 3.2만 |
|---|
| 2026.04.01 | ₩27,628 | ₩27,829 | ₩27,402 | ₩27,642 | +0.05% | 6.6만 |
|---|
| 2026.03.31 | ₩27,802 | ₩27,802 | ₩27,375 | ₩27,455 | -1.25% | 19만 |
|---|
| 2026.03.30 | ₩27,775 | ₩27,899 | ₩27,562 | ₩27,602 | -0.62% | 5.3만 |
|---|
| 2026.03.27 | ₩27,909 | ₩27,962 | ₩27,635 | ₩27,709 | -0.72% | 5.5만 |
|---|
| 2026.03.26 | ₩27,935 | ₩28,147 | ₩27,775 | ₩27,962 | +0.10% | 3.4만 |
|---|
| 2026.03.25 | ₩27,989 | ₩28,189 | ₩27,989 | ₩28,069 | +0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩27,869 | ₩28,000 | ₩27,735 | ₩27,895 | +0.10% | 3만 |
|---|
| 2026.03.23 | ₩27,989 | ₩28,056 | ₩27,802 | ₩27,922 | -0.24% | 3.6만 |
|---|
| 2026.03.20 | ₩28,303 | ₩28,389 | ₩27,869 | ₩27,869 | -1.53% | 2.3만 |
|---|
| 2026.03.19 | ₩28,296 | ₩28,456 | ₩28,242 | ₩28,389 | +0.33% | 3.4만 |
|---|
| 2026.03.18 | ₩28,509 | ₩28,523 | ₩28,336 | ₩28,336 | -0.61% | 3.6만 |
|---|
| 2026.03.17 | ₩28,376 | ₩28,536 | ₩28,376 | ₩28,529 | +0.54% | 3.3만 |
|---|
| 2026.03.16 | ₩28,389 | ₩28,509 | ₩28,296 | ₩28,336 | -0.19% | 5.6만 |
|---|
| 2026.03.13 | ₩28,520 | ₩28,670 | ₩28,336 | ₩28,376 | -0.50% | 4.5만 |
|---|
| 2026.03.12 | ₩28,790 | ₩28,816 | ₩28,443 | ₩28,509 | -0.97% | 7.1만 |
|---|
| 2026.03.11 | ₩28,883 | ₩29,030 | ₩28,763 | ₩28,816 | -0.23% | 3.1만 |
|---|
| 2026.03.10 | ₩28,923 | ₩29,016 | ₩28,896 | ₩28,896 | -0.09% | 2.6만 |
|---|
| 2026.03.09 | ₩28,937 | ₩28,937 | ₩28,856 | ₩28,896 | -0.14% | 2 |
|---|
| 2026.03.06 | ₩28,910 | ₩29,163 | ₩28,910 | ₩29,083 | +0.60% | 2 |
|---|
| 2026.03.05 | ₩29,337 | ₩29,390 | ₩29,243 | ₩29,246 | -0.31% | 2 |
|---|
| 2026.03.04 | ₩29,297 | ₩29,470 | ₩29,297 | ₩29,470 | +0.59% | 2 |
|---|
| 2026.03.03 | ₩29,030 | ₩29,390 | ₩29,030 | ₩29,377 | +1.20% | 2 |
|---|
| 2026.03.02 | ₩29,190 | ₩29,497 | ₩29,003 | ₩29,377 | +0.64% | 2 |
|---|
| 2026.02.27 | ₩29,284 | ₩29,389 | ₩28,896 | ₩29,203 | -0.27% | 2 |
|---|
| 2026.02.26 | ₩29,484 | ₩29,484 | ₩29,257 | ₩29,324 | -0.54% | 3.2만 |
|---|
| 2026.02.25 | ₩29,390 | ₩29,484 | ₩29,324 | ₩29,364 | -0.09% | 2 |
|---|
| 2026.02.24 | ₩29,417 | ₩29,417 | ₩29,190 | ₩29,390 | -0.09% | 2 |
|---|
| 2026.02.23 | ₩29,524 | ₩29,550 | ₩29,324 | ₩29,350 | -0.59% | 2 |
|---|
| 2026.02.20 | ₩29,417 | ₩29,591 | ₩29,377 | ₩29,430 | +0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩29,417 | ₩29,591 | ₩29,337 | ₩29,477 | +0.20% | 3만 |
|---|
| 2026.02.18 | ₩29,470 | ₩29,697 | ₩29,457 | ₩29,457 | -0.05% | 3만 |
|---|
| 2026.02.17 | ₩29,424 | ₩29,591 | ₩29,310 | ₩29,564 | +0.48% | 2.7만 |
|---|
| 2026.02.13 | ₩29,404 | ₩29,444 | ₩29,270 | ₩29,324 | -0.27% | 2.6만 |
|---|
| 2026.02.12 | ₩29,697 | ₩29,831 | ₩29,684 | ₩29,711 | +0.04% | 4.3만 |
|---|
| 2026.02.11 | ₩29,644 | ₩29,764 | ₩29,644 | ₩29,764 | +0.41% | 2.6만 |
|---|
| 2026.02.10 | ₩29,484 | ₩29,751 | ₩29,484 | ₩29,671 | +0.63% | 4만 |
|---|
| 2026.02.09 | ₩29,497 | ₩29,617 | ₩29,444 | ₩29,457 | -0.14% | 4.1만 |
|---|
| 2026.02.06 | ₩29,604 | ₩29,684 | ₩29,470 | ₩29,524 | -0.27% | 4.3만 |
|---|
| 2026.02.05 | ₩29,751 | ₩29,751 | ₩29,484 | ₩29,537 | -0.72% | 4.6만 |
|---|
| 2026.02.04 | ₩29,751 | ₩29,817 | ₩29,604 | ₩29,764 | +0.04% | 3.2만 |
|---|
| 2026.02.03 | ₩29,737 | ₩29,869 | ₩29,604 | ₩29,817 | +0.27% | 7.5만 |
|---|
| 2026.02.02 | ₩29,817 | ₩29,871 | ₩29,697 | ₩29,831 | +0.04% | 3만 |
|---|
| 2026.01.30 | ₩29,884 | ₩29,911 | ₩29,697 | ₩29,697 | -0.63% | 7.5만 |
|---|
| 2026.01.29 | ₩29,764 | ₩29,964 | ₩29,724 | ₩29,898 | +0.45% | 8만 |
|---|
| 2026.01.28 | ₩29,844 | ₩29,857 | ₩29,724 | ₩29,737 | -0.36% | 2.4만 |
|---|
| 2026.01.27 | ₩29,911 | ₩30,004 | ₩29,831 | ₩29,845 | -0.22% | 3.9만 |
|---|
| 2026.01.26 | ₩30,018 | ₩30,018 | ₩29,844 | ₩29,871 | -0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩29,804 | ₩30,018 | ₩29,804 | ₩30,018 | +0.72% | 4.2만 |
|---|
| 2026.01.22 | ₩29,724 | ₩29,978 | ₩29,724 | ₩29,884 | +0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩29,510 | ₩29,751 | ₩29,486 | ₩29,691 | +0.61% | 3.1만 |
|---|
| 2026.01.20 | ₩29,537 | ₩29,697 | ₩29,417 | ₩29,510 | -0.09% | 12.1만 |
|---|
| 2026.01.16 | ₩29,777 | ₩29,871 | ₩29,631 | ₩29,777 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩29,564 | ₩29,831 | ₩29,417 | ₩29,773 | +0.71% | 4.5만 |
|---|
| 2026.01.14 | ₩29,390 | ₩29,537 | ₩29,344 | ₩29,444 | +0.18% | 2.9만 |
|---|
| 2026.01.13 | ₩29,270 | ₩29,497 | ₩29,217 | ₩29,390 | +0.41% | 5.2만 |
|---|
| 2026.01.12 | ₩29,070 | ₩29,350 | ₩29,070 | ₩29,264 | +0.67% | 4만 |
|---|
| 2026.01.09 | ₩29,097 | ₩29,364 | ₩29,003 | ₩29,083 | -0.05% | 4.3만 |
|---|
| 2026.01.08 | ₩29,163 | ₩29,270 | ₩29,110 | ₩29,123 | -0.14% | 4.6만 |
|---|
| 2026.01.07 | ₩29,243 | ₩29,297 | ₩29,163 | ₩29,212 | -0.11% | 2.5만 |
|---|
| 2026.01.06 | ₩29,337 | ₩29,337 | ₩29,120 | ₩29,190 | -0.50% | 4만 |
|---|
| 2026.01.05 | ₩29,177 | ₩29,470 | ₩29,103 | ₩29,417 | +0.82% | 10.1만 |
|---|
| 2026.01.02 | ₩28,740 | ₩29,123 | ₩28,723 | ₩29,057 | +1.10% | 10만 |
|---|
| 2025.12.31 | ₩28,656 | ₩28,776 | ₩28,656 | ₩28,763 | +0.37% | 6만 |
|---|
| 2025.12.30 | ₩28,563 | ₩28,830 | ₩28,549 | ₩28,656 | +0.33% | 8만 |
|---|
| 2025.12.29 | ₩28,589 | ₩28,750 | ₩28,563 | ₩28,616 | +0.09% | 4.6만 |
|---|
| 2025.12.26 | ₩28,589 | ₩28,830 | ₩28,589 | ₩28,656 | +0.23% | 4.4만 |
|---|
| 2025.12.24 | ₩28,603 | ₩28,695 | ₩28,563 | ₩28,656 | +0.19% | 3.9만 |
|---|
| 2025.12.23 | ₩28,496 | ₩28,696 | ₩28,363 | ₩28,603 | +0.37% | 7.6만 |
|---|
| 2025.12.22 | ₩28,616 | ₩28,736 | ₩28,496 | ₩28,496 | -0.42% | 9.4만 |
|---|
| 2025.12.19 | ₩28,549 | ₩28,710 | ₩28,536 | ₩28,656 | +0.37% | 4.3만 |
|---|
| 2025.12.18 | ₩28,496 | ₩28,696 | ₩28,443 | ₩28,683 | +0.66% | 10.4만 |
|---|
| 2025.12.17 | ₩28,429 | ₩28,536 | ₩28,309 | ₩28,469 | +0.14% | 9.9만 |
|---|
| 2025.12.16 | ₩28,523 | ₩28,636 | ₩28,389 | ₩28,523 | 0.00% | 5.5만 |
|---|
| 2025.12.15 | ₩28,603 | ₩28,669 | ₩28,549 | ₩28,630 | +0.09% | 6.7만 |
|---|
| 2025.12.12 | ₩28,683 | ₩28,803 | ₩28,523 | ₩28,576 | -0.37% | 5.6만 |
|---|
| 2025.12.11 | ₩28,630 | ₩28,803 | ₩28,630 | ₩28,790 | +0.56% | 4.3만 |
|---|
| 2025.12.10 | ₩28,536 | ₩28,696 | ₩28,536 | ₩28,630 | +0.33% | 4.6만 |
|---|
| 2025.12.09 | ₩28,536 | ₩28,683 | ₩28,509 | ₩28,589 | +0.19% | 9.2만 |
|---|
| 2025.12.08 | ₩28,603 | ₩28,650 | ₩28,385 | ₩28,537 | -0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩28,576 | ₩28,776 | ₩28,456 | ₩28,683 | +0.37% | 9.7만 |
|---|
| 2025.12.04 | ₩28,616 | ₩28,763 | ₩28,589 | ₩28,616 | 0.00% | 5.3만 |
|---|
| 2025.12.03 | ₩28,603 | ₩28,776 | ₩28,549 | ₩28,683 | +0.28% | 7.2만 |
|---|
| 2025.12.02 | ₩28,750 | ₩28,805 | ₩28,536 | ₩28,723 | -0.09% | 5.9만 |
|---|
| 2025.12.01 | ₩28,896 | ₩28,910 | ₩28,803 | ₩28,830 | -0.23% | 3.2만 |
|---|
| 2025.11.28 | ₩29,083 | ₩29,097 | ₩28,883 | ₩28,896 | -0.64% | 1.9만 |
|---|
| 2025.11.26 | ₩28,856 | ₩29,083 | ₩28,843 | ₩29,017 | +0.56% | 4.3만 |
|---|
| 2025.11.25 | ₩28,750 | ₩28,937 | ₩28,750 | ₩28,883 | +0.46% | 4만 |
|---|
| 2025.11.24 | ₩28,856 | ₩28,963 | ₩28,710 | ₩28,750 | -0.37% | 3.3만 |
|---|
| 2025.11.21 | ₩28,803 | ₩28,856 | ₩28,603 | ₩28,816 | +0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩29,030 | ₩29,097 | ₩28,670 | ₩28,710 | -1.10% | 4.6만 |
|---|
| 2025.11.19 | ₩29,043 | ₩29,043 | ₩28,883 | ₩28,963 | -0.28% | 3.4만 |
|---|
| 2025.11.18 | ₩29,070 | ₩29,123 | ₩28,963 | ₩29,110 | +0.14% | 3.1만 |
|---|
| 2025.11.17 | ₩29,270 | ₩29,337 | ₩28,790 | ₩29,070 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩29,257 | ₩29,364 | ₩29,170 | ₩29,270 | +0.05% | 3.8만 |
|---|
| 2025.11.13 | ₩30,178 | ₩30,178 | ₩29,591 | ₩29,591 | -1.95% | 5.4만 |
|---|
| 2025.11.12 | ₩30,164 | ₩30,285 | ₩30,058 | ₩30,138 | -0.09% | 7.4만 |
|---|
| 2025.11.11 | ₩30,191 | ₩30,258 | ₩30,051 | ₩30,231 | +0.13% | 3.8만 |
|---|
| 2025.11.10 | ₩29,857 | ₩30,138 | ₩29,764 | ₩30,138 | +0.94% | 3.4만 |
|---|
| 2025.11.07 | ₩29,884 | ₩29,884 | ₩29,697 | ₩29,751 | -0.45% | 4.7만 |
|---|
| 2025.11.06 | ₩29,964 | ₩30,028 | ₩29,791 | ₩29,871 | -0.31% | 5.1만 |
|---|
| 2025.11.05 | ₩29,844 | ₩30,151 | ₩29,764 | ₩29,964 | +0.40% | 5.3만 |
|---|
| 2025.11.04 | ₩29,884 | ₩30,044 | ₩29,857 | ₩29,871 | -0.04% | 2.6만 |
|---|
| 2025.11.03 | ₩30,198 | ₩30,285 | ₩29,884 | ₩30,018 | -0.60% | 2.5만 |
|---|
| 2025.10.31 | ₩30,271 | ₩30,287 | ₩29,991 | ₩30,098 | -0.57% | 7.7만 |
|---|
| 2025.10.30 | ₩30,552 | ₩30,552 | ₩30,231 | ₩30,298 | -0.83% | 5.1만 |
|---|
| 2025.10.29 | ₩30,818 | ₩30,832 | ₩30,525 | ₩30,565 | -0.82% | 2.8만 |
|---|
| 2025.10.28 | ₩30,858 | ₩30,858 | ₩30,712 | ₩30,738 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩30,778 | ₩30,909 | ₩30,712 | ₩30,712 | -0.22% | 2.9만 |
|---|
| 2025.10.24 | ₩30,672 | ₩30,805 | ₩30,646 | ₩30,679 | +0.02% | 3.2만 |
|---|
| 2025.10.23 | ₩30,658 | ₩30,725 | ₩30,565 | ₩30,632 | -0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩30,792 | ₩30,925 | ₩30,498 | ₩30,565 | -0.74% | 2.4만 |
|---|
| 2025.10.21 | ₩30,685 | ₩30,952 | ₩30,525 | ₩30,738 | +0.17% | 3.5만 |
|---|
| 2025.10.20 | ₩30,632 | ₩30,738 | ₩30,512 | ₩30,658 | +0.09% | 2만 |
|---|
| 2025.10.17 | ₩30,498 | ₩30,498 | ₩30,191 | ₩30,405 | -0.31% | 14.4만 |
|---|
| 2025.10.16 | ₩30,712 | ₩30,925 | ₩30,391 | ₩30,391 | -1.04% | 4.5만 |
|---|
| 2025.10.15 | ₩30,792 | ₩30,912 | ₩30,645 | ₩30,752 | -0.13% | 3.5만 |
|---|
| 2025.10.14 | ₩30,471 | ₩30,765 | ₩30,445 | ₩30,605 | +0.44% | 2.6만 |
|---|
| 2025.10.13 | ₩30,538 | ₩30,685 | ₩30,409 | ₩30,578 | +0.13% | 2.1만 |
|---|
| 2025.10.10 | ₩30,738 | ₩30,765 | ₩30,351 | ₩30,391 | -1.13% | 2.6만 |
|---|
