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 | ₩24,785 | ₩24,932 | ₩24,504 | ₩24,891 | +0.43% | 6.6만 |
| 2026.10.08 | ₩24,558 | ₩24,918 | ₩24,464 | ₩24,851 | +1.20% | 8.9만 |
| 2026.10.07 | ₩24,691 | ₩24,771 | ₩24,317 | ₩24,571 | -0.49% | 8.8만 |
| 2026.10.06 | ₩24,571 | ₩24,985 | ₩24,571 | ₩24,838 | +1.09% | 10만 |
| 2026.10.05 | ₩24,798 | ₩24,958 | ₩24,464 | ₩24,518 | -1.13% | 10.8만 |
| 2026.10.02 | ₩25,025 | ₩25,305 | ₩24,854 | ₩24,905 | -0.48% | 8.2만 |
| 2026.10.01 | ₩24,331 | ₩25,239 | ₩24,210 | ₩25,212 | +3.62% | 11.1만 |
| 2026.09.30 | ₩24,865 | ₩24,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,331 |
| -2.15% |
| 12.5만 |
| 2026.09.29 | ₩24,878 | ₩25,065 | ₩24,584 | ₩24,678 | -0.81% | 8.1만 |
|---|
| 2026.09.28 | ₩24,958 | ₩25,025 | ₩24,838 | ₩24,972 | +0.05% | 6.2만 |
|---|
| 2026.09.25 | ₩25,305 | ₩25,666 | ₩24,905 | ₩25,025 | -1.11% | 11.2만 |
|---|
| 2026.09.24 | ₩25,639 | ₩25,826 | ₩25,372 | ₩25,466 | -0.68% | 14.3만 |
|---|
| 2026.09.23 | ₩25,506 | ₩25,786 | ₩25,185 | ₩25,746 | +0.94% | 16.2만 |
|---|
| 2026.09.22 | ₩25,719 | ₩25,813 | ₩25,573 | ₩25,693 | -0.10% | 4.5만 |
|---|
| 2026.09.21 | ₩25,920 | ₩26,013 | ₩25,706 | ₩25,706 | -0.82% | 6.5만 |
|---|
| 2026.09.18 | ₩25,786 | ₩25,946 | ₩25,653 | ₩25,786 | 0.00% | 4.1만 |
|---|
| 2026.09.17 | ₩26,147 | ₩26,147 | ₩25,693 | ₩25,813 | -1.28% | 8.1만 |
|---|
| 2026.09.16 | ₩25,118 | ₩25,973 | ₩24,985 | ₩25,973 | +3.40% | 14.8만 |
|---|
| 2026.09.15 | ₩25,399 | ₩25,562 | ₩24,638 | ₩24,985 | -1.63% | 53.8만 |
|---|
| 2026.09.14 | ₩25,666 | ₩25,686 | ₩25,519 | ₩25,519 | -0.57% | 5.5만 |
|---|
| 2026.09.11 | ₩25,813 | ₩25,971 | ₩25,653 | ₩25,679 | -0.52% | 5.8만 |
|---|
| 2026.09.10 | ₩25,479 | ₩25,813 | ₩25,225 | ₩25,813 | +1.31% | 9.7만 |
|---|
| 2026.09.09 | ₩25,532 | ₩25,799 | ₩25,519 | ₩25,559 | +0.10% | 7.4만 |
|---|
| 2026.09.08 | ₩25,613 | ₩25,786 | ₩25,533 | ₩25,666 | +0.21% | 3.1만 |
|---|
| 2026.09.04 | ₩25,639 | ₩25,788 | ₩25,519 | ₩25,613 | -0.10% | 12.9만 |
|---|
| 2026.09.03 | ₩25,920 | ₩26,040 | ₩25,639 | ₩25,653 | -1.03% | 3.4만 |
|---|
| 2026.09.02 | ₩25,719 | ₩25,986 | ₩25,613 | ₩25,986 | +1.04% | 6.3만 |
|---|
| 2026.09.01 | ₩25,813 | ₩26,105 | ₩25,586 | ₩25,719 | -0.36% | 6.8만 |
|---|
| 2026.08.31 | ₩25,853 | ₩25,960 | ₩25,653 | ₩25,813 | -0.15% | 5.8만 |
|---|
| 2026.08.28 | ₩25,933 | ₩26,147 | ₩25,759 | ₩25,866 | -0.26% | 5.5만 |
|---|
| 2026.08.27 | ₩26,173 | ₩26,173 | ₩25,813 | ₩25,906 | -1.02% | 9.4만 |
|---|
| 2026.08.26 | ₩26,040 | ₩26,187 | ₩25,973 | ₩26,173 | +0.51% | 7.2만 |
|---|
| 2026.08.25 | ₩26,214 | ₩26,316 | ₩26,040 | ₩26,133 | -0.31% | 4만 |
|---|
| 2026.08.24 | ₩25,906 | ₩26,160 | ₩25,881 | ₩26,120 | +0.82% | 9.2만 |
|---|
| 2026.08.21 | ₩26,053 | ₩26,240 | ₩25,826 | ₩25,826 | -0.87% | 2.9만 |
|---|
| 2026.08.20 | ₩25,933 | ₩26,193 | ₩25,906 | ₩26,133 | +0.77% | 5.1만 |
|---|
| 2026.08.19 | ₩26,040 | ₩26,240 | ₩25,920 | ₩26,093 | +0.21% | 6.2만 |
|---|
| 2026.08.18 | ₩26,173 | ₩26,173 | ₩25,786 | ₩25,880 | -1.12% | 4.4만 |
|---|
| 2026.08.17 | ₩26,534 | ₩26,534 | ₩26,227 | ₩26,227 | -1.16% | 4.2만 |
|---|
| 2026.08.14 | ₩26,467 | ₩26,534 | ₩26,387 | ₩26,534 | +0.25% | 4.9만 |
|---|
| 2026.08.13 | ₩26,921 | ₩26,988 | ₩26,895 | ₩26,988 | +0.25% | 5.1만 |
|---|
| 2026.08.12 | ₩26,854 | ₩26,921 | ₩26,801 | ₩26,881 | +0.10% | 4만 |
|---|
| 2026.08.11 | ₩26,841 | ₩26,988 | ₩26,828 | ₩26,854 | +0.05% | 4.1만 |
|---|
| 2026.08.10 | ₩27,015 | ₩27,015 | ₩26,814 | ₩26,868 | -0.54% | 5.1만 |
|---|
| 2026.08.07 | ₩27,015 | ₩27,095 | ₩26,881 | ₩26,881 | -0.49% | 3.8만 |
|---|
| 2026.08.06 | ₩27,068 | ₩27,167 | ₩26,988 | ₩26,988 | -0.30% | 4.9만 |
|---|
| 2026.08.05 | ₩27,309 | ₩27,309 | ₩27,095 | ₩27,175 | -0.49% | 4만 |
|---|
| 2026.08.04 | ₩27,282 | ₩27,335 | ₩27,202 | ₩27,242 | -0.15% | 4.7만 |
|---|
| 2026.08.03 | ₩27,242 | ₩27,362 | ₩27,202 | ₩27,248 | +0.02% | 3.9만 |
|---|
| 2026.07.31 | ₩27,268 | ₩27,415 | ₩27,215 | ₩27,215 | -0.20% | 7.5만 |
|---|
| 2026.07.30 | ₩27,202 | ₩27,389 | ₩27,188 | ₩27,389 | +0.69% | 3.7만 |
|---|
| 2026.07.29 | ₩27,268 | ₩27,309 | ₩27,122 | ₩27,228 | -0.15% | 3.2만 |
|---|
| 2026.07.28 | ₩27,135 | ₩27,375 | ₩27,095 | ₩27,295 | +0.59% | 3.4만 |
|---|
| 2026.07.27 | ₩27,135 | ₩27,188 | ₩27,041 | ₩27,175 | +0.15% | 2.9만 |
|---|
| 2026.07.24 | ₩27,095 | ₩27,215 | ₩27,055 | ₩27,082 | -0.05% | 8.1만 |
|---|
| 2026.07.23 | ₩27,268 | ₩27,313 | ₩27,082 | ₩27,175 | -0.34% | 4만 |
|---|
| 2026.07.22 | ₩27,402 | ₩27,429 | ₩27,269 | ₩27,349 | -0.19% | 4만 |
|---|
| 2026.07.21 | ₩27,362 | ₩27,442 | ₩27,295 | ₩27,375 | +0.05% | 4.2만 |
|---|
| 2026.07.20 | ₩27,255 | ₩27,429 | ₩27,255 | ₩27,402 | +0.54% | 7.5만 |
|---|
| 2026.07.17 | ₩27,228 | ₩27,335 | ₩27,188 | ₩27,322 | +0.34% | 4.6만 |
|---|
| 2026.07.16 | ₩27,282 | ₩27,402 | ₩27,228 | ₩27,268 | -0.05% | 3.5만 |
|---|
| 2026.07.15 | ₩27,322 | ₩27,442 | ₩27,295 | ₩27,378 | +0.21% | 2.2만 |
|---|
| 2026.07.14 | ₩27,415 | ₩27,415 | ₩27,255 | ₩27,327 | -0.32% | 2.7만 |
|---|
| 2026.07.13 | ₩27,175 | ₩27,322 | ₩27,175 | ₩27,256 | +0.30% | 2.6만 |
|---|
| 2026.07.10 | ₩27,362 | ₩27,362 | ₩27,175 | ₩27,349 | -0.05% | 3.7만 |
|---|
| 2026.07.09 | ₩27,282 | ₩27,362 | ₩27,255 | ₩27,288 | +0.02% | 3만 |
|---|
| 2026.07.08 | ₩27,549 | ₩27,549 | ₩27,242 | ₩27,282 | -0.97% | 4.3만 |
|---|
| 2026.07.07 | ₩27,576 | ₩27,642 | ₩27,495 | ₩27,536 | -0.15% | 2.6만 |
|---|
| 2026.07.06 | ₩27,576 | ₩27,682 | ₩27,536 | ₩27,642 | +0.24% | 2.3만 |
|---|
| 2026.07.02 | ₩27,536 | ₩27,616 | ₩27,509 | ₩27,589 | +0.19% | 2.9만 |
|---|
| 2026.07.01 | ₩27,255 | ₩27,549 | ₩27,242 | ₩27,549 | +1.08% | 4.9만 |
|---|
| 2026.06.30 | ₩27,282 | ₩27,402 | ₩27,068 | ₩27,402 | +0.44% | 24.5만 |
|---|
| 2026.06.29 | ₩27,215 | ₩27,429 | ₩27,202 | ₩27,309 | +0.34% | 5.8만 |
|---|
| 2026.06.26 | ₩27,082 | ₩27,295 | ₩27,082 | ₩27,202 | +0.44% | 7.3만 |
|---|
| 2026.06.25 | ₩27,512 | ₩27,562 | ₩27,255 | ₩27,309 | -0.74% | 7.6만 |
|---|
| 2026.06.24 | ₩27,576 | ₩27,642 | ₩27,469 | ₩27,522 | -0.19% | 3.4만 |
|---|
| 2026.06.23 | ₩27,522 | ₩27,642 | ₩27,509 | ₩27,522 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩27,776 | ₩27,936 | ₩27,522 | ₩27,589 | -0.67% | 5.9만 |
|---|
| 2026.06.18 | ₩27,829 | ₩28,015 | ₩27,803 | ₩27,816 | -0.05% | 1.8만 |
|---|
| 2026.06.17 | ₩27,856 | ₩28,016 | ₩27,763 | ₩27,789 | -0.24% | 14.3만 |
|---|
| 2026.06.16 | ₩27,990 | ₩27,990 | ₩27,816 | ₩27,909 | -0.29% | 4.3만 |
|---|
| 2026.06.15 | ₩27,789 | ₩27,950 | ₩27,754 | ₩27,950 | +0.58% | 3.1만 |
|---|
| 2026.06.12 | ₩27,856 | ₩27,869 | ₩27,736 | ₩27,749 | -0.38% | 1.9만 |
|---|
| 2026.06.11 | ₩27,656 | ₩27,869 | ₩27,656 | ₩27,816 | +0.58% | 3.9만 |
|---|
| 2026.06.10 | ₩27,751 | ₩27,809 | ₩27,656 | ₩27,656 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩27,829 | ₩27,896 | ₩27,659 | ₩27,789 | -0.14% | 3만 |
|---|
| 2026.06.08 | ₩27,883 | ₩28,016 | ₩27,803 | ₩27,889 | +0.02% | 3.4만 |
|---|
| 2026.06.05 | ₩27,990 | ₩28,003 | ₩27,869 | ₩27,916 | -0.26% | 4.5만 |
|---|
| 2026.06.04 | ₩28,003 | ₩28,177 | ₩27,924 | ₩28,056 | +0.19% | 1.8만 |
|---|
| 2026.06.03 | ₩28,023 | ₩28,123 | ₩27,883 | ₩28,110 | +0.31% | 12.3만 |
|---|
| 2026.06.02 | ₩28,083 | ₩28,123 | ₩27,976 | ₩28,043 | -0.14% | 4.1만 |
|---|
| 2026.06.01 | ₩28,243 | ₩28,257 | ₩28,083 | ₩28,137 | -0.38% | 3.1만 |
|---|
| 2026.05.29 | ₩28,283 | ₩28,350 | ₩28,123 | ₩28,123 | -0.57% | 4.5만 |
|---|
| 2026.05.28 | ₩28,083 | ₩28,283 | ₩28,056 | ₩28,283 | +0.71% | 2.9만 |
|---|
| 2026.05.27 | ₩27,990 | ₩28,203 | ₩27,976 | ₩28,136 | +0.52% | 4.5만 |
|---|
| 2026.05.26 | ₩27,950 | ₩28,030 | ₩27,816 | ₩28,030 | +0.29% | 5.1만 |
|---|
| 2026.05.22 | ₩27,803 | ₩27,869 | ₩27,669 | ₩27,816 | +0.05% | 2.8만 |
|---|
| 2026.05.21 | ₩27,803 | ₩27,923 | ₩27,602 | ₩27,763 | -0.14% | 6.3만 |
|---|
| 2026.05.20 | ₩27,696 | ₩27,909 | ₩27,696 | ₩27,789 | +0.34% | 4.7만 |
|---|
| 2026.05.19 | ₩27,856 | ₩28,003 | ₩27,696 | ₩27,696 | -0.58% | 4만 |
|---|
| 2026.05.18 | ₩28,043 | ₩28,043 | ₩27,843 | ₩27,963 | -0.29% | 7.4만 |
|---|
| 2026.05.15 | ₩28,083 | ₩28,083 | ₩27,923 | ₩27,923 | -0.57% | 4.8만 |
|---|
| 2026.05.14 | ₩28,257 | ₩28,283 | ₩28,190 | ₩28,190 | -0.24% | 2만 |
|---|
| 2026.05.13 | ₩28,350 | ₩28,350 | ₩28,163 | ₩28,243 | -0.38% | 2.3만 |
|---|
| 2026.05.12 | ₩28,323 | ₩28,390 | ₩28,217 | ₩28,258 | -0.23% | 3.4만 |
|---|
| 2026.05.11 | ₩28,310 | ₩28,430 | ₩28,310 | ₩28,390 | +0.28% | 3.3만 |
|---|
| 2026.05.08 | ₩28,404 | ₩28,430 | ₩28,243 | ₩28,363 | -0.14% | 3.7만 |
|---|
| 2026.05.07 | ₩28,858 | ₩28,858 | ₩28,684 | ₩28,791 | -0.23% | 2.3만 |
|---|
| 2026.05.06 | ₩28,684 | ₩28,844 | ₩28,684 | ₩28,818 | +0.47% | 3.1만 |
|---|
| 2026.05.05 | ₩28,644 | ₩28,684 | ₩28,577 | ₩28,644 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩28,777 | ₩28,777 | ₩28,524 | ₩28,550 | -0.79% | 3.6만 |
|---|
| 2026.05.01 | ₩28,697 | ₩28,884 | ₩28,697 | ₩28,737 | +0.14% | 2.2만 |
|---|
| 2026.04.30 | ₩28,550 | ₩28,791 | ₩28,539 | ₩28,697 | +0.51% | 3.3만 |
|---|
| 2026.04.29 | ₩28,777 | ₩28,804 | ₩28,537 | ₩28,577 | -0.70% | 2.5만 |
|---|
| 2026.04.28 | ₩28,804 | ₩28,871 | ₩28,737 | ₩28,818 | +0.05% | 2.3만 |
|---|
| 2026.04.27 | ₩28,804 | ₩28,898 | ₩28,804 | ₩28,818 | +0.05% | 4.3만 |
|---|
| 2026.04.24 | ₩28,777 | ₩28,844 | ₩28,711 | ₩28,844 | +0.23% | 4.2만 |
|---|
| 2026.04.23 | ₩28,764 | ₩28,858 | ₩28,711 | ₩28,784 | +0.07% | 2.7만 |
|---|
| 2026.04.22 | ₩28,724 | ₩28,871 | ₩28,671 | ₩28,804 | +0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩28,818 | ₩28,884 | ₩28,671 | ₩28,671 | -0.51% | 3.3만 |
|---|
| 2026.04.20 | ₩28,898 | ₩29,030 | ₩28,818 | ₩28,818 | -0.28% | 3.4만 |
|---|
| 2026.04.17 | ₩29,004 | ₩29,151 | ₩28,898 | ₩28,978 | -0.09% | 5.3만 |
|---|
| 2026.04.16 | ₩29,071 | ₩29,071 | ₩28,924 | ₩28,924 | -0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩28,951 | ₩29,085 | ₩28,804 | ₩29,045 | +0.32% | 3.6만 |
|---|
| 2026.04.14 | ₩28,684 | ₩28,938 | ₩28,632 | ₩28,858 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩28,404 | ₩28,711 | ₩28,310 | ₩28,657 | +0.89% | 7.8만 |
|---|
| 2026.04.10 | ₩28,337 | ₩28,537 | ₩28,270 | ₩28,444 | +0.38% | 5.5만 |
|---|
| 2026.04.09 | ₩28,230 | ₩28,457 | ₩28,230 | ₩28,404 | +0.61% | 3.1만 |
|---|
| 2026.04.08 | ₩28,257 | ₩28,604 | ₩28,257 | ₩28,270 | +0.05% | 0 |
|---|
| 2026.04.07 | ₩27,803 | ₩27,976 | ₩27,709 | ₩27,976 | +0.62% | 3.7만 |
|---|
| 2026.04.06 | ₩27,736 | ₩27,896 | ₩27,736 | ₩27,803 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩27,536 | ₩27,856 | ₩27,536 | ₩27,856 | +1.16% | 3.2만 |
|---|
| 2026.04.01 | ₩27,642 | ₩27,843 | ₩27,415 | ₩27,656 | +0.05% | 6.6만 |
|---|
| 2026.03.31 | ₩27,816 | ₩27,816 | ₩27,389 | ₩27,469 | -1.25% | 19만 |
|---|
| 2026.03.30 | ₩27,789 | ₩27,913 | ₩27,576 | ₩27,616 | -0.62% | 5.3만 |
|---|
| 2026.03.27 | ₩27,923 | ₩27,976 | ₩27,649 | ₩27,722 | -0.72% | 5.5만 |
|---|
| 2026.03.26 | ₩27,950 | ₩28,161 | ₩27,789 | ₩27,976 | +0.10% | 3.4만 |
|---|
| 2026.03.25 | ₩28,003 | ₩28,203 | ₩28,003 | ₩28,083 | +0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩27,883 | ₩28,014 | ₩27,749 | ₩27,909 | +0.10% | 3만 |
|---|
| 2026.03.23 | ₩28,003 | ₩28,070 | ₩27,816 | ₩27,936 | -0.24% | 3.6만 |
|---|
| 2026.03.20 | ₩28,317 | ₩28,404 | ₩27,883 | ₩27,883 | -1.53% | 2.3만 |
|---|
| 2026.03.19 | ₩28,310 | ₩28,470 | ₩28,257 | ₩28,404 | +0.33% | 3.4만 |
|---|
| 2026.03.18 | ₩28,524 | ₩28,537 | ₩28,350 | ₩28,350 | -0.61% | 3.6만 |
|---|
| 2026.03.17 | ₩28,390 | ₩28,550 | ₩28,390 | ₩28,544 | +0.54% | 3.3만 |
|---|
| 2026.03.16 | ₩28,404 | ₩28,524 | ₩28,310 | ₩28,350 | -0.19% | 5.6만 |
|---|
| 2026.03.13 | ₩28,534 | ₩28,684 | ₩28,350 | ₩28,390 | -0.50% | 4.5만 |
|---|
| 2026.03.12 | ₩28,804 | ₩28,831 | ₩28,457 | ₩28,524 | -0.97% | 7.1만 |
|---|
| 2026.03.11 | ₩28,898 | ₩29,045 | ₩28,777 | ₩28,831 | -0.23% | 3.1만 |
|---|
| 2026.03.10 | ₩28,938 | ₩29,031 | ₩28,911 | ₩28,911 | -0.09% | 2.6만 |
|---|
| 2026.03.09 | ₩28,951 | ₩28,951 | ₩28,871 | ₩28,911 | -0.14% | 2 |
|---|
| 2026.03.06 | ₩28,924 | ₩29,178 | ₩28,924 | ₩29,098 | +0.60% | 2 |
|---|
| 2026.03.05 | ₩29,352 | ₩29,405 | ₩29,258 | ₩29,261 | -0.31% | 2 |
|---|
| 2026.03.04 | ₩29,312 | ₩29,485 | ₩29,312 | ₩29,485 | +0.59% | 2 |
|---|
| 2026.03.03 | ₩29,045 | ₩29,405 | ₩29,045 | ₩29,392 | +1.20% | 2 |
|---|
| 2026.03.02 | ₩29,205 | ₩29,512 | ₩29,018 | ₩29,392 | +0.64% | 2 |
|---|
| 2026.02.27 | ₩29,298 | ₩29,404 | ₩28,911 | ₩29,218 | -0.27% | 2 |
|---|
| 2026.02.26 | ₩29,499 | ₩29,499 | ₩29,272 | ₩29,338 | -0.54% | 3.2만 |
|---|
| 2026.02.25 | ₩29,405 | ₩29,499 | ₩29,338 | ₩29,378 | -0.09% | 2 |
|---|
| 2026.02.24 | ₩29,432 | ₩29,432 | ₩29,205 | ₩29,405 | -0.09% | 2 |
|---|
| 2026.02.23 | ₩29,539 | ₩29,565 | ₩29,338 | ₩29,365 | -0.59% | 2 |
|---|
| 2026.02.20 | ₩29,432 | ₩29,605 | ₩29,392 | ₩29,445 | +0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩29,432 | ₩29,605 | ₩29,352 | ₩29,492 | +0.20% | 3만 |
|---|
| 2026.02.18 | ₩29,485 | ₩29,712 | ₩29,472 | ₩29,472 | -0.05% | 3만 |
|---|
| 2026.02.17 | ₩29,438 | ₩29,605 | ₩29,325 | ₩29,579 | +0.48% | 2.7만 |
|---|
| 2026.02.13 | ₩29,418 | ₩29,458 | ₩29,285 | ₩29,338 | -0.27% | 2.6만 |
|---|
| 2026.02.12 | ₩29,712 | ₩29,846 | ₩29,699 | ₩29,726 | +0.04% | 4.3만 |
|---|
| 2026.02.11 | ₩29,659 | ₩29,779 | ₩29,659 | ₩29,779 | +0.41% | 2.6만 |
|---|
| 2026.02.10 | ₩29,499 | ₩29,766 | ₩29,499 | ₩29,685 | +0.63% | 4만 |
|---|
| 2026.02.09 | ₩29,512 | ₩29,632 | ₩29,458 | ₩29,472 | -0.14% | 4.1만 |
|---|
| 2026.02.06 | ₩29,619 | ₩29,699 | ₩29,485 | ₩29,539 | -0.27% | 4.3만 |
|---|
| 2026.02.05 | ₩29,766 | ₩29,766 | ₩29,499 | ₩29,552 | -0.72% | 4.6만 |
|---|
| 2026.02.04 | ₩29,766 | ₩29,832 | ₩29,619 | ₩29,779 | +0.04% | 3.2만 |
|---|
| 2026.02.03 | ₩29,752 | ₩29,884 | ₩29,619 | ₩29,832 | +0.27% | 7.5만 |
|---|
| 2026.02.02 | ₩29,832 | ₩29,886 | ₩29,712 | ₩29,846 | +0.04% | 3만 |
|---|
| 2026.01.30 | ₩29,899 | ₩29,926 | ₩29,712 | ₩29,712 | -0.63% | 7.5만 |
|---|
| 2026.01.29 | ₩29,779 | ₩29,979 | ₩29,739 | ₩29,913 | +0.45% | 8만 |
|---|
| 2026.01.28 | ₩29,859 | ₩29,872 | ₩29,739 | ₩29,752 | -0.36% | 2.4만 |
|---|
| 2026.01.27 | ₩29,926 | ₩30,019 | ₩29,846 | ₩29,860 | -0.22% | 3.9만 |
|---|
| 2026.01.26 | ₩30,033 | ₩30,033 | ₩29,859 | ₩29,886 | -0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩29,819 | ₩30,033 | ₩29,819 | ₩30,033 | +0.72% | 4.2만 |
|---|
| 2026.01.22 | ₩29,739 | ₩29,993 | ₩29,739 | ₩29,899 | +0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩29,525 | ₩29,766 | ₩29,501 | ₩29,706 | +0.61% | 3.1만 |
|---|
| 2026.01.20 | ₩29,552 | ₩29,712 | ₩29,432 | ₩29,525 | -0.09% | 12.1만 |
|---|
| 2026.01.16 | ₩29,792 | ₩29,886 | ₩29,645 | ₩29,792 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩29,579 | ₩29,846 | ₩29,432 | ₩29,788 | +0.71% | 4.5만 |
|---|
| 2026.01.14 | ₩29,405 | ₩29,552 | ₩29,358 | ₩29,458 | +0.18% | 2.9만 |
|---|
| 2026.01.13 | ₩29,285 | ₩29,512 | ₩29,231 | ₩29,405 | +0.41% | 5.2만 |
|---|
| 2026.01.12 | ₩29,085 | ₩29,365 | ₩29,085 | ₩29,278 | +0.67% | 4만 |
|---|
| 2026.01.09 | ₩29,111 | ₩29,378 | ₩29,018 | ₩29,098 | -0.05% | 4.3만 |
|---|
| 2026.01.08 | ₩29,178 | ₩29,285 | ₩29,125 | ₩29,138 | -0.14% | 4.6만 |
|---|
| 2026.01.07 | ₩29,258 | ₩29,311 | ₩29,178 | ₩29,226 | -0.11% | 2.5만 |
|---|
| 2026.01.06 | ₩29,352 | ₩29,352 | ₩29,134 | ₩29,205 | -0.50% | 4만 |
|---|
| 2026.01.05 | ₩29,191 | ₩29,485 | ₩29,118 | ₩29,432 | +0.82% | 10.1만 |
|---|
| 2026.01.02 | ₩28,755 | ₩29,138 | ₩28,737 | ₩29,071 | +1.10% | 10만 |
|---|
| 2025.12.31 | ₩28,671 | ₩28,791 | ₩28,671 | ₩28,777 | +0.37% | 6만 |
|---|
| 2025.12.30 | ₩28,577 | ₩28,844 | ₩28,564 | ₩28,671 | +0.33% | 8만 |
|---|
| 2025.12.29 | ₩28,604 | ₩28,764 | ₩28,577 | ₩28,631 | +0.09% | 4.6만 |
|---|
| 2025.12.26 | ₩28,604 | ₩28,844 | ₩28,604 | ₩28,671 | +0.23% | 4.4만 |
|---|
| 2025.12.24 | ₩28,617 | ₩28,710 | ₩28,577 | ₩28,670 | +0.19% | 3.9만 |
|---|
| 2025.12.23 | ₩28,510 | ₩28,711 | ₩28,377 | ₩28,617 | +0.37% | 7.6만 |
|---|
| 2025.12.22 | ₩28,631 | ₩28,751 | ₩28,510 | ₩28,510 | -0.42% | 9.4만 |
|---|
| 2025.12.19 | ₩28,564 | ₩28,724 | ₩28,550 | ₩28,671 | +0.37% | 4.3만 |
|---|
| 2025.12.18 | ₩28,510 | ₩28,711 | ₩28,457 | ₩28,697 | +0.66% | 10.4만 |
|---|
| 2025.12.17 | ₩28,444 | ₩28,550 | ₩28,323 | ₩28,484 | +0.14% | 9.9만 |
|---|
| 2025.12.16 | ₩28,537 | ₩28,651 | ₩28,404 | ₩28,537 | 0.00% | 5.5만 |
|---|
| 2025.12.15 | ₩28,617 | ₩28,684 | ₩28,564 | ₩28,644 | +0.09% | 6.7만 |
|---|
| 2025.12.12 | ₩28,697 | ₩28,818 | ₩28,537 | ₩28,590 | -0.37% | 5.6만 |
|---|
| 2025.12.11 | ₩28,644 | ₩28,818 | ₩28,644 | ₩28,804 | +0.56% | 4.3만 |
|---|
| 2025.12.10 | ₩28,550 | ₩28,711 | ₩28,550 | ₩28,644 | +0.33% | 4.6만 |
|---|
| 2025.12.09 | ₩28,550 | ₩28,697 | ₩28,524 | ₩28,604 | +0.19% | 9.2만 |
|---|
| 2025.12.08 | ₩28,617 | ₩28,665 | ₩28,400 | ₩28,551 | -0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩28,590 | ₩28,791 | ₩28,470 | ₩28,697 | +0.37% | 9.7만 |
|---|
| 2025.12.04 | ₩28,631 | ₩28,777 | ₩28,604 | ₩28,631 | 0.00% | 5.3만 |
|---|
| 2025.12.03 | ₩28,617 | ₩28,791 | ₩28,564 | ₩28,697 | +0.28% | 7.2만 |
|---|
| 2025.12.02 | ₩28,764 | ₩28,820 | ₩28,550 | ₩28,737 | -0.09% | 5.9만 |
|---|
| 2025.12.01 | ₩28,911 | ₩28,924 | ₩28,818 | ₩28,844 | -0.23% | 3.2만 |
|---|
| 2025.11.28 | ₩29,098 | ₩29,111 | ₩28,898 | ₩28,911 | -0.64% | 1.9만 |
|---|
| 2025.11.26 | ₩28,871 | ₩29,098 | ₩28,858 | ₩29,031 | +0.56% | 4.3만 |
|---|
| 2025.11.25 | ₩28,764 | ₩28,951 | ₩28,764 | ₩28,898 | +0.46% | 4만 |
|---|
| 2025.11.24 | ₩28,871 | ₩28,978 | ₩28,724 | ₩28,764 | -0.37% | 3.3만 |
|---|
| 2025.11.21 | ₩28,818 | ₩28,871 | ₩28,617 | ₩28,831 | +0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩29,045 | ₩29,111 | ₩28,684 | ₩28,724 | -1.10% | 4.6만 |
|---|
| 2025.11.19 | ₩29,058 | ₩29,058 | ₩28,898 | ₩28,978 | -0.28% | 3.4만 |
|---|
| 2025.11.18 | ₩29,085 | ₩29,138 | ₩28,978 | ₩29,125 | +0.14% | 3.1만 |
|---|
| 2025.11.17 | ₩29,285 | ₩29,352 | ₩28,804 | ₩29,085 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩29,272 | ₩29,378 | ₩29,185 | ₩29,285 | +0.05% | 3.8만 |
|---|
| 2025.11.13 | ₩30,193 | ₩30,193 | ₩29,605 | ₩29,605 | -1.95% | 5.4만 |
|---|
| 2025.11.12 | ₩30,180 | ₩30,300 | ₩30,073 | ₩30,153 | -0.09% | 7.4만 |
|---|
| 2025.11.11 | ₩30,206 | ₩30,273 | ₩30,066 | ₩30,246 | +0.13% | 3.8만 |
|---|
| 2025.11.10 | ₩29,872 | ₩30,153 | ₩29,779 | ₩30,153 | +0.94% | 3.4만 |
|---|
| 2025.11.07 | ₩29,899 | ₩29,899 | ₩29,712 | ₩29,766 | -0.45% | 4.7만 |
|---|
| 2025.11.06 | ₩29,979 | ₩30,044 | ₩29,806 | ₩29,886 | -0.31% | 5.1만 |
|---|
| 2025.11.05 | ₩29,859 | ₩30,166 | ₩29,779 | ₩29,979 | +0.40% | 5.3만 |
|---|
| 2025.11.04 | ₩29,899 | ₩30,059 | ₩29,872 | ₩29,886 | -0.04% | 2.6만 |
|---|
| 2025.11.03 | ₩30,213 | ₩30,300 | ₩29,899 | ₩30,033 | -0.60% | 2.5만 |
|---|
| 2025.10.31 | ₩30,286 | ₩30,302 | ₩30,006 | ₩30,113 | -0.57% | 7.7만 |
|---|
| 2025.10.30 | ₩30,567 | ₩30,567 | ₩30,246 | ₩30,313 | -0.83% | 5.1만 |
|---|
| 2025.10.29 | ₩30,834 | ₩30,847 | ₩30,540 | ₩30,580 | -0.82% | 2.8만 |
|---|
| 2025.10.28 | ₩30,874 | ₩30,874 | ₩30,727 | ₩30,754 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩30,794 | ₩30,924 | ₩30,727 | ₩30,727 | -0.22% | 2.9만 |
|---|
| 2025.10.24 | ₩30,687 | ₩30,821 | ₩30,661 | ₩30,694 | +0.02% | 3.2만 |
|---|
| 2025.10.23 | ₩30,674 | ₩30,740 | ₩30,580 | ₩30,647 | -0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩30,807 | ₩30,941 | ₩30,513 | ₩30,580 | -0.74% | 2.4만 |
|---|
| 2025.10.21 | ₩30,700 | ₩30,967 | ₩30,540 | ₩30,754 | +0.17% | 3.5만 |
|---|
| 2025.10.20 | ₩30,647 | ₩30,754 | ₩30,527 | ₩30,674 | +0.09% | 2만 |
|---|
| 2025.10.17 | ₩30,513 | ₩30,513 | ₩30,206 | ₩30,420 | -0.31% | 14.4만 |
|---|
| 2025.10.16 | ₩30,727 | ₩30,941 | ₩30,407 | ₩30,407 | -1.04% | 4.5만 |
|---|
| 2025.10.15 | ₩30,807 | ₩30,927 | ₩30,660 | ₩30,767 | -0.13% | 3.5만 |
|---|
| 2025.10.14 | ₩30,487 | ₩30,781 | ₩30,460 | ₩30,620 | +0.44% | 2.6만 |
|---|
| 2025.10.13 | ₩30,553 | ₩30,700 | ₩30,424 | ₩30,594 | +0.13% | 2.1만 |
|---|
| 2025.10.10 | ₩30,754 | ₩30,781 | ₩30,367 | ₩30,407 | -1.13% | 2.6만 |
|---|
