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 | ₩24,769 | ₩24,916 | ₩24,489 | ₩24,876 | +0.43% | 6.6만 |
| 2026.10.08 | ₩24,543 | ₩24,903 | ₩24,449 | ₩24,836 | +1.20% | 8.9만 |
| 2026.10.07 | ₩24,676 | ₩24,756 | ₩24,302 | ₩24,556 | -0.49% | 8.8만 |
| 2026.10.06 | ₩24,556 | ₩24,970 | ₩24,556 | ₩24,823 | +1.09% | 10만 |
| 2026.10.05 | ₩24,783 | ₩24,943 | ₩24,449 | ₩24,503 | -1.13% | 10.8만 |
| 2026.10.02 | ₩25,010 | ₩25,290 | ₩24,839 | ₩24,890 | -0.48% | 8.2만 |
| 2026.10.01 | ₩24,316 | ₩25,223 | ₩24,196 | ₩25,196 | +3.62% | 11.1만 |
| 2026.09.30 | ₩24,850 | ₩24,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,156 |
| ₩24,316 |
| -2.15% |
| 12.5만 |
| 2026.09.29 | ₩24,863 | ₩25,050 | ₩24,569 | ₩24,663 | -0.81% | 8.1만 |
|---|
| 2026.09.28 | ₩24,943 | ₩25,010 | ₩24,823 | ₩24,956 | +0.05% | 6.2만 |
|---|
| 2026.09.25 | ₩25,290 | ₩25,650 | ₩24,890 | ₩25,010 | -1.11% | 11.2만 |
|---|
| 2026.09.24 | ₩25,624 | ₩25,810 | ₩25,357 | ₩25,450 | -0.68% | 14.3만 |
|---|
| 2026.09.23 | ₩25,490 | ₩25,770 | ₩25,170 | ₩25,730 | +0.94% | 16.2만 |
|---|
| 2026.09.22 | ₩25,704 | ₩25,797 | ₩25,557 | ₩25,677 | -0.10% | 4.5만 |
|---|
| 2026.09.21 | ₩25,904 | ₩25,997 | ₩25,690 | ₩25,690 | -0.82% | 6.5만 |
|---|
| 2026.09.18 | ₩25,770 | ₩25,931 | ₩25,637 | ₩25,770 | 0.00% | 4.1만 |
|---|
| 2026.09.17 | ₩26,131 | ₩26,131 | ₩25,677 | ₩25,797 | -1.28% | 8.1만 |
|---|
| 2026.09.16 | ₩25,103 | ₩25,957 | ₩24,970 | ₩25,957 | +3.40% | 14.8만 |
|---|
| 2026.09.15 | ₩25,383 | ₩25,546 | ₩24,623 | ₩24,970 | -1.63% | 53.8만 |
|---|
| 2026.09.14 | ₩25,650 | ₩25,670 | ₩25,503 | ₩25,503 | -0.57% | 5.5만 |
|---|
| 2026.09.11 | ₩25,797 | ₩25,955 | ₩25,637 | ₩25,664 | -0.52% | 5.8만 |
|---|
| 2026.09.10 | ₩25,463 | ₩25,797 | ₩25,210 | ₩25,797 | +1.31% | 9.7만 |
|---|
| 2026.09.09 | ₩25,517 | ₩25,783 | ₩25,503 | ₩25,543 | +0.10% | 7.4만 |
|---|
| 2026.09.08 | ₩25,597 | ₩25,770 | ₩25,517 | ₩25,650 | +0.21% | 3.1만 |
|---|
| 2026.09.04 | ₩25,624 | ₩25,772 | ₩25,503 | ₩25,597 | -0.10% | 12.9만 |
|---|
| 2026.09.03 | ₩25,904 | ₩26,024 | ₩25,624 | ₩25,637 | -1.03% | 3.4만 |
|---|
| 2026.09.02 | ₩25,704 | ₩25,971 | ₩25,597 | ₩25,971 | +1.04% | 6.3만 |
|---|
| 2026.09.01 | ₩25,797 | ₩26,089 | ₩25,570 | ₩25,704 | -0.36% | 6.8만 |
|---|
| 2026.08.31 | ₩25,837 | ₩25,944 | ₩25,637 | ₩25,797 | -0.15% | 5.8만 |
|---|
| 2026.08.28 | ₩25,917 | ₩26,131 | ₩25,744 | ₩25,850 | -0.26% | 5.5만 |
|---|
| 2026.08.27 | ₩26,157 | ₩26,157 | ₩25,797 | ₩25,890 | -1.02% | 9.4만 |
|---|
| 2026.08.26 | ₩26,024 | ₩26,171 | ₩25,957 | ₩26,157 | +0.51% | 7.2만 |
|---|
| 2026.08.25 | ₩26,197 | ₩26,300 | ₩26,024 | ₩26,117 | -0.31% | 4만 |
|---|
| 2026.08.24 | ₩25,890 | ₩26,144 | ₩25,865 | ₩26,104 | +0.82% | 9.2만 |
|---|
| 2026.08.21 | ₩26,037 | ₩26,224 | ₩25,810 | ₩25,810 | -0.87% | 2.9만 |
|---|
| 2026.08.20 | ₩25,917 | ₩26,177 | ₩25,890 | ₩26,117 | +0.77% | 5.1만 |
|---|
| 2026.08.19 | ₩26,024 | ₩26,224 | ₩25,904 | ₩26,077 | +0.21% | 6.2만 |
|---|
| 2026.08.18 | ₩26,157 | ₩26,157 | ₩25,770 | ₩25,864 | -1.12% | 4.4만 |
|---|
| 2026.08.17 | ₩26,518 | ₩26,518 | ₩26,211 | ₩26,211 | -1.16% | 4.2만 |
|---|
| 2026.08.14 | ₩26,451 | ₩26,518 | ₩26,371 | ₩26,518 | +0.25% | 4.9만 |
|---|
| 2026.08.13 | ₩26,905 | ₩26,971 | ₩26,878 | ₩26,971 | +0.25% | 5.1만 |
|---|
| 2026.08.12 | ₩26,838 | ₩26,905 | ₩26,785 | ₩26,865 | +0.10% | 4만 |
|---|
| 2026.08.11 | ₩26,825 | ₩26,971 | ₩26,811 | ₩26,838 | +0.05% | 4.1만 |
|---|
| 2026.08.10 | ₩26,998 | ₩26,998 | ₩26,798 | ₩26,851 | -0.54% | 5.1만 |
|---|
| 2026.08.07 | ₩26,998 | ₩27,078 | ₩26,865 | ₩26,865 | -0.49% | 3.8만 |
|---|
| 2026.08.06 | ₩27,052 | ₩27,150 | ₩26,971 | ₩26,971 | -0.30% | 4.9만 |
|---|
| 2026.08.05 | ₩27,292 | ₩27,292 | ₩27,078 | ₩27,158 | -0.49% | 4만 |
|---|
| 2026.08.04 | ₩27,265 | ₩27,318 | ₩27,185 | ₩27,225 | -0.15% | 4.7만 |
|---|
| 2026.08.03 | ₩27,225 | ₩27,345 | ₩27,185 | ₩27,232 | +0.02% | 3.9만 |
|---|
| 2026.07.31 | ₩27,252 | ₩27,399 | ₩27,198 | ₩27,198 | -0.20% | 7.5만 |
|---|
| 2026.07.30 | ₩27,185 | ₩27,372 | ₩27,172 | ₩27,372 | +0.69% | 3.7만 |
|---|
| 2026.07.29 | ₩27,252 | ₩27,292 | ₩27,105 | ₩27,212 | -0.15% | 3.2만 |
|---|
| 2026.07.28 | ₩27,118 | ₩27,358 | ₩27,078 | ₩27,278 | +0.59% | 3.4만 |
|---|
| 2026.07.27 | ₩27,118 | ₩27,172 | ₩27,025 | ₩27,158 | +0.15% | 2.9만 |
|---|
| 2026.07.24 | ₩27,078 | ₩27,198 | ₩27,038 | ₩27,065 | -0.05% | 8.1만 |
|---|
| 2026.07.23 | ₩27,252 | ₩27,296 | ₩27,065 | ₩27,158 | -0.34% | 4만 |
|---|
| 2026.07.22 | ₩27,385 | ₩27,412 | ₩27,252 | ₩27,332 | -0.19% | 4만 |
|---|
| 2026.07.21 | ₩27,345 | ₩27,425 | ₩27,278 | ₩27,358 | +0.05% | 4.2만 |
|---|
| 2026.07.20 | ₩27,238 | ₩27,412 | ₩27,238 | ₩27,385 | +0.54% | 7.5만 |
|---|
| 2026.07.17 | ₩27,212 | ₩27,318 | ₩27,172 | ₩27,305 | +0.34% | 4.6만 |
|---|
| 2026.07.16 | ₩27,265 | ₩27,385 | ₩27,212 | ₩27,252 | -0.05% | 3.5만 |
|---|
| 2026.07.15 | ₩27,305 | ₩27,425 | ₩27,278 | ₩27,361 | +0.21% | 2.2만 |
|---|
| 2026.07.14 | ₩27,399 | ₩27,399 | ₩27,238 | ₩27,310 | -0.32% | 2.7만 |
|---|
| 2026.07.13 | ₩27,158 | ₩27,305 | ₩27,158 | ₩27,239 | +0.30% | 2.6만 |
|---|
| 2026.07.10 | ₩27,345 | ₩27,345 | ₩27,158 | ₩27,332 | -0.05% | 3.7만 |
|---|
| 2026.07.09 | ₩27,265 | ₩27,345 | ₩27,238 | ₩27,272 | +0.02% | 3만 |
|---|
| 2026.07.08 | ₩27,532 | ₩27,532 | ₩27,225 | ₩27,265 | -0.97% | 4.3만 |
|---|
| 2026.07.07 | ₩27,559 | ₩27,625 | ₩27,479 | ₩27,519 | -0.15% | 2.6만 |
|---|
| 2026.07.06 | ₩27,559 | ₩27,665 | ₩27,519 | ₩27,625 | +0.24% | 2.3만 |
|---|
| 2026.07.02 | ₩27,519 | ₩27,599 | ₩27,492 | ₩27,572 | +0.19% | 2.9만 |
|---|
| 2026.07.01 | ₩27,238 | ₩27,532 | ₩27,225 | ₩27,532 | +1.08% | 4.9만 |
|---|
| 2026.06.30 | ₩27,265 | ₩27,385 | ₩27,052 | ₩27,385 | +0.44% | 24.5만 |
|---|
| 2026.06.29 | ₩27,198 | ₩27,412 | ₩27,185 | ₩27,292 | +0.34% | 5.8만 |
|---|
| 2026.06.26 | ₩27,065 | ₩27,278 | ₩27,065 | ₩27,185 | +0.44% | 7.3만 |
|---|
| 2026.06.25 | ₩27,495 | ₩27,545 | ₩27,238 | ₩27,292 | -0.74% | 7.6만 |
|---|
| 2026.06.24 | ₩27,559 | ₩27,625 | ₩27,452 | ₩27,505 | -0.19% | 3.4만 |
|---|
| 2026.06.23 | ₩27,505 | ₩27,625 | ₩27,492 | ₩27,505 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩27,759 | ₩27,919 | ₩27,505 | ₩27,572 | -0.67% | 5.9만 |
|---|
| 2026.06.18 | ₩27,812 | ₩27,998 | ₩27,786 | ₩27,799 | -0.05% | 1.8만 |
|---|
| 2026.06.17 | ₩27,839 | ₩27,999 | ₩27,746 | ₩27,772 | -0.24% | 14.3만 |
|---|
| 2026.06.16 | ₩27,972 | ₩27,972 | ₩27,799 | ₩27,892 | -0.29% | 4.3만 |
|---|
| 2026.06.15 | ₩27,772 | ₩27,932 | ₩27,737 | ₩27,932 | +0.58% | 3.1만 |
|---|
| 2026.06.12 | ₩27,839 | ₩27,852 | ₩27,719 | ₩27,732 | -0.38% | 1.9만 |
|---|
| 2026.06.11 | ₩27,639 | ₩27,852 | ₩27,639 | ₩27,799 | +0.58% | 3.9만 |
|---|
| 2026.06.10 | ₩27,734 | ₩27,792 | ₩27,639 | ₩27,639 | -0.34% | 2.3만 |
|---|
| 2026.06.09 | ₩27,812 | ₩27,879 | ₩27,642 | ₩27,772 | -0.14% | 3만 |
|---|
| 2026.06.08 | ₩27,866 | ₩27,999 | ₩27,786 | ₩27,872 | +0.02% | 3.4만 |
|---|
| 2026.06.05 | ₩27,972 | ₩27,986 | ₩27,852 | ₩27,899 | -0.26% | 4.5만 |
|---|
| 2026.06.04 | ₩27,986 | ₩28,159 | ₩27,907 | ₩28,039 | +0.19% | 1.8만 |
|---|
| 2026.06.03 | ₩28,006 | ₩28,106 | ₩27,866 | ₩28,092 | +0.31% | 12.3만 |
|---|
| 2026.06.02 | ₩28,066 | ₩28,106 | ₩27,959 | ₩28,026 | -0.14% | 4.1만 |
|---|
| 2026.06.01 | ₩28,226 | ₩28,239 | ₩28,066 | ₩28,119 | -0.38% | 3.1만 |
|---|
| 2026.05.29 | ₩28,266 | ₩28,333 | ₩28,106 | ₩28,106 | -0.57% | 4.5만 |
|---|
| 2026.05.28 | ₩28,066 | ₩28,266 | ₩28,039 | ₩28,266 | +0.71% | 2.9만 |
|---|
| 2026.05.27 | ₩27,972 | ₩28,186 | ₩27,959 | ₩28,119 | +0.52% | 4.5만 |
|---|
| 2026.05.26 | ₩27,932 | ₩28,012 | ₩27,799 | ₩28,012 | +0.29% | 5.1만 |
|---|
| 2026.05.22 | ₩27,786 | ₩27,852 | ₩27,652 | ₩27,799 | +0.05% | 2.8만 |
|---|
| 2026.05.21 | ₩27,786 | ₩27,906 | ₩27,585 | ₩27,746 | -0.14% | 6.3만 |
|---|
| 2026.05.20 | ₩27,679 | ₩27,892 | ₩27,679 | ₩27,772 | +0.34% | 4.7만 |
|---|
| 2026.05.19 | ₩27,839 | ₩27,986 | ₩27,679 | ₩27,679 | -0.58% | 4만 |
|---|
| 2026.05.18 | ₩28,026 | ₩28,026 | ₩27,826 | ₩27,946 | -0.29% | 7.4만 |
|---|
| 2026.05.15 | ₩28,066 | ₩28,066 | ₩27,906 | ₩27,906 | -0.57% | 4.8만 |
|---|
| 2026.05.14 | ₩28,239 | ₩28,266 | ₩28,173 | ₩28,173 | -0.24% | 2만 |
|---|
| 2026.05.13 | ₩28,333 | ₩28,333 | ₩28,146 | ₩28,226 | -0.38% | 2.3만 |
|---|
| 2026.05.12 | ₩28,306 | ₩28,373 | ₩28,199 | ₩28,240 | -0.23% | 3.4만 |
|---|
| 2026.05.11 | ₩28,293 | ₩28,413 | ₩28,293 | ₩28,373 | +0.28% | 3.3만 |
|---|
| 2026.05.08 | ₩28,386 | ₩28,413 | ₩28,226 | ₩28,346 | -0.14% | 3.7만 |
|---|
| 2026.05.07 | ₩28,840 | ₩28,840 | ₩28,666 | ₩28,773 | -0.23% | 2.3만 |
|---|
| 2026.05.06 | ₩28,666 | ₩28,826 | ₩28,666 | ₩28,800 | +0.47% | 3.1만 |
|---|
| 2026.05.05 | ₩28,626 | ₩28,666 | ₩28,560 | ₩28,626 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩28,760 | ₩28,760 | ₩28,506 | ₩28,533 | -0.79% | 3.6만 |
|---|
| 2026.05.01 | ₩28,680 | ₩28,867 | ₩28,680 | ₩28,720 | +0.14% | 2.2만 |
|---|
| 2026.04.30 | ₩28,533 | ₩28,773 | ₩28,522 | ₩28,680 | +0.51% | 3.3만 |
|---|
| 2026.04.29 | ₩28,760 | ₩28,786 | ₩28,520 | ₩28,560 | -0.70% | 2.5만 |
|---|
| 2026.04.28 | ₩28,786 | ₩28,853 | ₩28,720 | ₩28,800 | +0.05% | 2.3만 |
|---|
| 2026.04.27 | ₩28,786 | ₩28,880 | ₩28,786 | ₩28,800 | +0.05% | 4.3만 |
|---|
| 2026.04.24 | ₩28,760 | ₩28,826 | ₩28,693 | ₩28,826 | +0.23% | 4.2만 |
|---|
| 2026.04.23 | ₩28,746 | ₩28,840 | ₩28,693 | ₩28,766 | +0.07% | 2.7만 |
|---|
| 2026.04.22 | ₩28,706 | ₩28,853 | ₩28,653 | ₩28,786 | +0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩28,800 | ₩28,867 | ₩28,653 | ₩28,653 | -0.51% | 3.3만 |
|---|
| 2026.04.20 | ₩28,880 | ₩29,012 | ₩28,800 | ₩28,800 | -0.28% | 3.4만 |
|---|
| 2026.04.17 | ₩28,987 | ₩29,133 | ₩28,880 | ₩28,960 | -0.09% | 5.3만 |
|---|
| 2026.04.16 | ₩29,053 | ₩29,053 | ₩28,907 | ₩28,907 | -0.51% | 3.7만 |
|---|
| 2026.04.15 | ₩28,933 | ₩29,067 | ₩28,787 | ₩29,027 | +0.32% | 3.6만 |
|---|
| 2026.04.14 | ₩28,666 | ₩28,920 | ₩28,615 | ₩28,840 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩28,386 | ₩28,693 | ₩28,293 | ₩28,640 | +0.89% | 7.8만 |
|---|
| 2026.04.10 | ₩28,319 | ₩28,520 | ₩28,253 | ₩28,426 | +0.38% | 5.5만 |
|---|
| 2026.04.09 | ₩28,213 | ₩28,439 | ₩28,213 | ₩28,386 | +0.61% | 3.1만 |
|---|
| 2026.04.08 | ₩28,239 | ₩28,586 | ₩28,239 | ₩28,253 | +0.05% | 0 |
|---|
| 2026.04.07 | ₩27,786 | ₩27,959 | ₩27,692 | ₩27,959 | +0.62% | 3.7만 |
|---|
| 2026.04.06 | ₩27,719 | ₩27,879 | ₩27,719 | ₩27,786 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩27,519 | ₩27,839 | ₩27,519 | ₩27,839 | +1.16% | 3.2만 |
|---|
| 2026.04.01 | ₩27,625 | ₩27,826 | ₩27,399 | ₩27,639 | +0.05% | 6.6만 |
|---|
| 2026.03.31 | ₩27,799 | ₩27,799 | ₩27,372 | ₩27,452 | -1.25% | 19만 |
|---|
| 2026.03.30 | ₩27,772 | ₩27,896 | ₩27,559 | ₩27,599 | -0.62% | 5.3만 |
|---|
| 2026.03.27 | ₩27,906 | ₩27,959 | ₩27,632 | ₩27,705 | -0.72% | 5.5만 |
|---|
| 2026.03.26 | ₩27,932 | ₩28,144 | ₩27,772 | ₩27,959 | +0.10% | 3.4만 |
|---|
| 2026.03.25 | ₩27,986 | ₩28,186 | ₩27,986 | ₩28,066 | +0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩27,866 | ₩27,997 | ₩27,732 | ₩27,892 | +0.10% | 3만 |
|---|
| 2026.03.23 | ₩27,986 | ₩28,052 | ₩27,799 | ₩27,919 | -0.24% | 3.6만 |
|---|
| 2026.03.20 | ₩28,299 | ₩28,386 | ₩27,866 | ₩27,866 | -1.53% | 2.3만 |
|---|
| 2026.03.19 | ₩28,293 | ₩28,453 | ₩28,239 | ₩28,386 | +0.33% | 3.4만 |
|---|
| 2026.03.18 | ₩28,506 | ₩28,520 | ₩28,333 | ₩28,333 | -0.61% | 3.6만 |
|---|
| 2026.03.17 | ₩28,373 | ₩28,533 | ₩28,373 | ₩28,526 | +0.54% | 3.3만 |
|---|
| 2026.03.16 | ₩28,386 | ₩28,506 | ₩28,293 | ₩28,333 | -0.19% | 5.6만 |
|---|
| 2026.03.13 | ₩28,517 | ₩28,666 | ₩28,333 | ₩28,373 | -0.50% | 4.5만 |
|---|
| 2026.03.12 | ₩28,786 | ₩28,813 | ₩28,439 | ₩28,506 | -0.97% | 7.1만 |
|---|
| 2026.03.11 | ₩28,880 | ₩29,027 | ₩28,760 | ₩28,813 | -0.23% | 3.1만 |
|---|
| 2026.03.10 | ₩28,920 | ₩29,013 | ₩28,893 | ₩28,893 | -0.09% | 2.6만 |
|---|
| 2026.03.09 | ₩28,933 | ₩28,933 | ₩28,853 | ₩28,893 | -0.14% | 2 |
|---|
| 2026.03.06 | ₩28,907 | ₩29,160 | ₩28,907 | ₩29,080 | +0.60% | 2 |
|---|
| 2026.03.05 | ₩29,334 | ₩29,387 | ₩29,240 | ₩29,243 | -0.31% | 2 |
|---|
| 2026.03.04 | ₩29,294 | ₩29,467 | ₩29,294 | ₩29,467 | +0.59% | 2 |
|---|
| 2026.03.03 | ₩29,027 | ₩29,387 | ₩29,027 | ₩29,374 | +1.20% | 2 |
|---|
| 2026.03.02 | ₩29,187 | ₩29,494 | ₩29,000 | ₩29,374 | +0.64% | 2 |
|---|
| 2026.02.27 | ₩29,280 | ₩29,386 | ₩28,893 | ₩29,200 | -0.27% | 2 |
|---|
| 2026.02.26 | ₩29,480 | ₩29,480 | ₩29,254 | ₩29,320 | -0.54% | 3.2만 |
|---|
| 2026.02.25 | ₩29,387 | ₩29,480 | ₩29,320 | ₩29,360 | -0.09% | 2 |
|---|
| 2026.02.24 | ₩29,414 | ₩29,414 | ₩29,187 | ₩29,387 | -0.09% | 2 |
|---|
| 2026.02.23 | ₩29,520 | ₩29,547 | ₩29,320 | ₩29,347 | -0.59% | 2 |
|---|
| 2026.02.20 | ₩29,414 | ₩29,587 | ₩29,374 | ₩29,427 | +0.05% | 2.4만 |
|---|
| 2026.02.19 | ₩29,414 | ₩29,587 | ₩29,334 | ₩29,474 | +0.20% | 3만 |
|---|
| 2026.02.18 | ₩29,467 | ₩29,694 | ₩29,454 | ₩29,454 | -0.05% | 3만 |
|---|
| 2026.02.17 | ₩29,420 | ₩29,587 | ₩29,307 | ₩29,561 | +0.48% | 2.7만 |
|---|
| 2026.02.13 | ₩29,400 | ₩29,440 | ₩29,267 | ₩29,320 | -0.27% | 2.6만 |
|---|
| 2026.02.12 | ₩29,694 | ₩29,827 | ₩29,681 | ₩29,707 | +0.04% | 4.3만 |
|---|
| 2026.02.11 | ₩29,641 | ₩29,761 | ₩29,641 | ₩29,761 | +0.41% | 2.6만 |
|---|
| 2026.02.10 | ₩29,480 | ₩29,747 | ₩29,480 | ₩29,667 | +0.63% | 4만 |
|---|
| 2026.02.09 | ₩29,494 | ₩29,614 | ₩29,440 | ₩29,454 | -0.14% | 4.1만 |
|---|
| 2026.02.06 | ₩29,601 | ₩29,681 | ₩29,467 | ₩29,520 | -0.27% | 4.3만 |
|---|
| 2026.02.05 | ₩29,747 | ₩29,747 | ₩29,480 | ₩29,534 | -0.72% | 4.6만 |
|---|
| 2026.02.04 | ₩29,747 | ₩29,814 | ₩29,601 | ₩29,761 | +0.04% | 3.2만 |
|---|
| 2026.02.03 | ₩29,734 | ₩29,866 | ₩29,601 | ₩29,814 | +0.27% | 7.5만 |
|---|
| 2026.02.02 | ₩29,814 | ₩29,867 | ₩29,694 | ₩29,827 | +0.04% | 3만 |
|---|
| 2026.01.30 | ₩29,881 | ₩29,907 | ₩29,694 | ₩29,694 | -0.63% | 7.5만 |
|---|
| 2026.01.29 | ₩29,761 | ₩29,961 | ₩29,721 | ₩29,894 | +0.45% | 8만 |
|---|
| 2026.01.28 | ₩29,841 | ₩29,854 | ₩29,721 | ₩29,734 | -0.36% | 2.4만 |
|---|
| 2026.01.27 | ₩29,907 | ₩30,001 | ₩29,827 | ₩29,842 | -0.22% | 3.9만 |
|---|
| 2026.01.26 | ₩30,014 | ₩30,014 | ₩29,841 | ₩29,867 | -0.49% | 4.2만 |
|---|
| 2026.01.23 | ₩29,801 | ₩30,014 | ₩29,801 | ₩30,014 | +0.72% | 4.2만 |
|---|
| 2026.01.22 | ₩29,721 | ₩29,974 | ₩29,721 | ₩29,881 | +0.54% | 3.5만 |
|---|
| 2026.01.21 | ₩29,507 | ₩29,747 | ₩29,483 | ₩29,687 | +0.61% | 3.1만 |
|---|
| 2026.01.20 | ₩29,534 | ₩29,694 | ₩29,414 | ₩29,507 | -0.09% | 12.1만 |
|---|
| 2026.01.16 | ₩29,774 | ₩29,867 | ₩29,627 | ₩29,774 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩29,561 | ₩29,827 | ₩29,414 | ₩29,770 | +0.71% | 4.5만 |
|---|
| 2026.01.14 | ₩29,387 | ₩29,534 | ₩29,340 | ₩29,440 | +0.18% | 2.9만 |
|---|
| 2026.01.13 | ₩29,267 | ₩29,494 | ₩29,214 | ₩29,387 | +0.41% | 5.2만 |
|---|
| 2026.01.12 | ₩29,067 | ₩29,347 | ₩29,067 | ₩29,260 | +0.67% | 4만 |
|---|
| 2026.01.09 | ₩29,093 | ₩29,360 | ₩29,000 | ₩29,080 | -0.05% | 4.3만 |
|---|
| 2026.01.08 | ₩29,160 | ₩29,267 | ₩29,107 | ₩29,120 | -0.14% | 4.6만 |
|---|
| 2026.01.07 | ₩29,240 | ₩29,293 | ₩29,160 | ₩29,208 | -0.11% | 2.5만 |
|---|
| 2026.01.06 | ₩29,334 | ₩29,334 | ₩29,116 | ₩29,187 | -0.50% | 4만 |
|---|
| 2026.01.05 | ₩29,173 | ₩29,467 | ₩29,100 | ₩29,414 | +0.82% | 10.1만 |
|---|
| 2026.01.02 | ₩28,737 | ₩29,120 | ₩28,720 | ₩29,053 | +1.10% | 10만 |
|---|
| 2025.12.31 | ₩28,653 | ₩28,773 | ₩28,653 | ₩28,760 | +0.37% | 6만 |
|---|
| 2025.12.30 | ₩28,560 | ₩28,826 | ₩28,546 | ₩28,653 | +0.33% | 8만 |
|---|
| 2025.12.29 | ₩28,586 | ₩28,746 | ₩28,560 | ₩28,613 | +0.09% | 4.6만 |
|---|
| 2025.12.26 | ₩28,586 | ₩28,826 | ₩28,586 | ₩28,653 | +0.23% | 4.4만 |
|---|
| 2025.12.24 | ₩28,600 | ₩28,692 | ₩28,560 | ₩28,653 | +0.19% | 3.9만 |
|---|
| 2025.12.23 | ₩28,493 | ₩28,693 | ₩28,359 | ₩28,600 | +0.37% | 7.6만 |
|---|
| 2025.12.22 | ₩28,613 | ₩28,733 | ₩28,493 | ₩28,493 | -0.42% | 9.4만 |
|---|
| 2025.12.19 | ₩28,546 | ₩28,706 | ₩28,533 | ₩28,653 | +0.37% | 4.3만 |
|---|
| 2025.12.18 | ₩28,493 | ₩28,693 | ₩28,440 | ₩28,680 | +0.66% | 10.4만 |
|---|
| 2025.12.17 | ₩28,426 | ₩28,533 | ₩28,306 | ₩28,466 | +0.14% | 9.9만 |
|---|
| 2025.12.16 | ₩28,520 | ₩28,633 | ₩28,386 | ₩28,520 | 0.00% | 5.5만 |
|---|
| 2025.12.15 | ₩28,600 | ₩28,666 | ₩28,546 | ₩28,626 | +0.09% | 6.7만 |
|---|
| 2025.12.12 | ₩28,680 | ₩28,800 | ₩28,520 | ₩28,573 | -0.37% | 5.6만 |
|---|
| 2025.12.11 | ₩28,626 | ₩28,800 | ₩28,626 | ₩28,786 | +0.56% | 4.3만 |
|---|
| 2025.12.10 | ₩28,533 | ₩28,693 | ₩28,533 | ₩28,626 | +0.33% | 4.6만 |
|---|
| 2025.12.09 | ₩28,533 | ₩28,680 | ₩28,506 | ₩28,586 | +0.19% | 9.2만 |
|---|
| 2025.12.08 | ₩28,600 | ₩28,647 | ₩28,382 | ₩28,534 | -0.23% | 6.3만 |
|---|
| 2025.12.05 | ₩28,573 | ₩28,773 | ₩28,453 | ₩28,680 | +0.37% | 9.7만 |
|---|
| 2025.12.04 | ₩28,613 | ₩28,760 | ₩28,586 | ₩28,613 | 0.00% | 5.3만 |
|---|
| 2025.12.03 | ₩28,600 | ₩28,773 | ₩28,546 | ₩28,680 | +0.28% | 7.2만 |
|---|
| 2025.12.02 | ₩28,746 | ₩28,802 | ₩28,533 | ₩28,720 | -0.09% | 5.9만 |
|---|
| 2025.12.01 | ₩28,893 | ₩28,907 | ₩28,800 | ₩28,826 | -0.23% | 3.2만 |
|---|
| 2025.11.28 | ₩29,080 | ₩29,093 | ₩28,880 | ₩28,893 | -0.64% | 1.9만 |
|---|
| 2025.11.26 | ₩28,853 | ₩29,080 | ₩28,840 | ₩29,013 | +0.56% | 4.3만 |
|---|
| 2025.11.25 | ₩28,746 | ₩28,933 | ₩28,746 | ₩28,880 | +0.46% | 4만 |
|---|
| 2025.11.24 | ₩28,853 | ₩28,960 | ₩28,706 | ₩28,746 | -0.37% | 3.3만 |
|---|
| 2025.11.21 | ₩28,800 | ₩28,853 | ₩28,600 | ₩28,813 | +0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩29,027 | ₩29,093 | ₩28,666 | ₩28,707 | -1.10% | 4.6만 |
|---|
| 2025.11.19 | ₩29,040 | ₩29,040 | ₩28,880 | ₩28,960 | -0.28% | 3.4만 |
|---|
| 2025.11.18 | ₩29,067 | ₩29,120 | ₩28,960 | ₩29,107 | +0.14% | 3.1만 |
|---|
| 2025.11.17 | ₩29,267 | ₩29,334 | ₩28,786 | ₩29,067 | -0.68% | 5.6만 |
|---|
| 2025.11.14 | ₩29,254 | ₩29,360 | ₩29,167 | ₩29,267 | +0.05% | 3.8만 |
|---|
| 2025.11.13 | ₩30,174 | ₩30,174 | ₩29,587 | ₩29,587 | -1.95% | 5.4만 |
|---|
| 2025.11.12 | ₩30,161 | ₩30,281 | ₩30,054 | ₩30,134 | -0.09% | 7.4만 |
|---|
| 2025.11.11 | ₩30,188 | ₩30,254 | ₩30,048 | ₩30,228 | +0.13% | 3.8만 |
|---|
| 2025.11.10 | ₩29,854 | ₩30,134 | ₩29,761 | ₩30,134 | +0.94% | 3.4만 |
|---|
| 2025.11.07 | ₩29,881 | ₩29,881 | ₩29,694 | ₩29,747 | -0.45% | 4.7만 |
|---|
| 2025.11.06 | ₩29,961 | ₩30,025 | ₩29,787 | ₩29,867 | -0.31% | 5.1만 |
|---|
| 2025.11.05 | ₩29,841 | ₩30,148 | ₩29,761 | ₩29,961 | +0.40% | 5.3만 |
|---|
| 2025.11.04 | ₩29,881 | ₩30,041 | ₩29,854 | ₩29,867 | -0.04% | 2.6만 |
|---|
| 2025.11.03 | ₩30,194 | ₩30,281 | ₩29,881 | ₩30,014 | -0.60% | 2.5만 |
|---|
| 2025.10.31 | ₩30,268 | ₩30,284 | ₩29,988 | ₩30,094 | -0.57% | 7.7만 |
|---|
| 2025.10.30 | ₩30,548 | ₩30,548 | ₩30,228 | ₩30,295 | -0.83% | 5.1만 |
|---|
| 2025.10.29 | ₩30,815 | ₩30,828 | ₩30,521 | ₩30,561 | -0.82% | 2.8만 |
|---|
| 2025.10.28 | ₩30,855 | ₩30,855 | ₩30,708 | ₩30,735 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩30,775 | ₩30,905 | ₩30,708 | ₩30,708 | -0.22% | 2.9만 |
|---|
| 2025.10.24 | ₩30,668 | ₩30,802 | ₩30,642 | ₩30,675 | +0.02% | 3.2만 |
|---|
| 2025.10.23 | ₩30,655 | ₩30,722 | ₩30,561 | ₩30,628 | -0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩30,788 | ₩30,922 | ₩30,495 | ₩30,561 | -0.74% | 2.4만 |
|---|
| 2025.10.21 | ₩30,682 | ₩30,948 | ₩30,521 | ₩30,735 | +0.17% | 3.5만 |
|---|
| 2025.10.20 | ₩30,628 | ₩30,735 | ₩30,508 | ₩30,655 | +0.09% | 2만 |
|---|
| 2025.10.17 | ₩30,495 | ₩30,495 | ₩30,188 | ₩30,401 | -0.31% | 14.4만 |
|---|
| 2025.10.16 | ₩30,708 | ₩30,922 | ₩30,388 | ₩30,388 | -1.04% | 4.5만 |
|---|
| 2025.10.15 | ₩30,788 | ₩30,908 | ₩30,641 | ₩30,748 | -0.13% | 3.5만 |
|---|
| 2025.10.14 | ₩30,468 | ₩30,762 | ₩30,441 | ₩30,601 | +0.44% | 2.6만 |
|---|
| 2025.10.13 | ₩30,535 | ₩30,682 | ₩30,405 | ₩30,575 | +0.13% | 2.1만 |
|---|
| 2025.10.10 | ₩30,735 | ₩30,762 | ₩30,348 | ₩30,388 | -1.13% | 2.6만 |
|---|
