시장 데이터를 불러오는 중
전체 종목
Truist Financial Corporation Common Stock 과거 주가
Truist Financial Corporation Common Stock · TFC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Truist Financial Corporation Common Stock · TFC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,467 | ₩62,070 | ₩61,279 | ₩61,788 | +0.52% | 679만 |
| 2026.10.08 | ₩60,609 | ₩61,963 | ₩60,395 | ₩61,882 | +2.10% | 938.9만 |
| 2026.10.07 | ₩61,319 | ₩61,574 | ₩60,649 | ₩61,078 | -0.39% | 758.5만 |
| 2026.10.06 | ₩62,298 | ₩62,740 | ₩61,855 | ₩61,976 | -0.52% | 835.3만 |
| 2026.10.05 | ₩62,311 | ₩62,713 | ₩61,802 | ₩62,083 | -0.37% | 1044.2만 |
| 2026.10.02 | ₩62,217 | ₩62,619 | ₩61,922 | ₩62,244 | +0.04% | 914.7만 |
| 2026.10.01 | ₩61,561 | ₩62,137 | ₩60,381 | ₩62,016 | +0.74% | 886.6만 |
| 2026.09.30 | ₩62,311 | ₩62,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,043 |
| -0.43% |
| 732.8만 |
| 2026.09.29 | ₩63,102 | ₩63,370 | ₩61,909 | ₩62,231 | -1.38% | 793.5만 |
|---|
| 2026.09.28 | ₩63,718 | ₩63,785 | ₩63,048 | ₩63,102 | -0.97% | 643.5만 |
|---|
| 2026.09.25 | ₩63,356 | ₩64,160 | ₩63,209 | ₩63,865 | +0.80% | 717.4만 |
|---|
| 2026.09.24 | ₩63,182 | ₩63,410 | ₩62,472 | ₩63,222 | +0.06% | 637.1만 |
|---|
| 2026.09.23 | ₩63,892 | ₩64,375 | ₩62,941 | ₩62,981 | -1.43% | 629.8만 |
|---|
| 2026.09.22 | ₩65,782 | ₩65,889 | ₩63,973 | ₩64,415 | -2.08% | 1022.7만 |
|---|
| 2026.09.21 | ₩65,420 | ₩65,983 | ₩65,232 | ₩65,661 | +0.37% | 984.7만 |
|---|
| 2026.09.18 | ₩64,964 | ₩65,554 | ₩64,589 | ₩65,071 | +0.17% | 1718.9만 |
|---|
| 2026.09.17 | ₩65,768 | ₩66,666 | ₩64,549 | ₩64,924 | -1.28% | 1016.8만 |
|---|
| 2026.09.16 | ₩67,604 | ₩67,604 | ₩63,839 | ₩64,911 | -3.98% | 1169.8만 |
|---|
| 2026.09.15 | ₩67,256 | ₩68,783 | ₩67,256 | ₩67,617 | +0.54% | 1001.1만 |
|---|
| 2026.09.14 | ₩67,470 | ₩68,127 | ₩66,934 | ₩67,135 | -0.50% | 435.1만 |
|---|
| 2026.09.11 | ₩68,274 | ₩68,421 | ₩67,001 | ₩67,537 | -1.08% | 378.9만 |
|---|
| 2026.09.10 | ₩67,443 | ₩67,631 | ₩66,679 | ₩67,443 | 0.00% | 826.6만 |
|---|
| 2026.09.09 | ₩67,376 | ₩68,180 | ₩67,162 | ₩67,202 | -0.26% | 555.7만 |
|---|
| 2026.09.08 | ₩68,877 | ₩69,199 | ₩67,711 | ₩67,738 | -1.65% | 608.1만 |
|---|
| 2026.09.04 | ₩68,810 | ₩69,534 | ₩68,810 | ₩69,212 | +0.58% | 461.5만 |
|---|
| 2026.09.03 | ₩68,462 | ₩69,292 | ₩68,073 | ₩69,158 | +1.02% | 475.9만 |
|---|
| 2026.09.02 | ₩66,854 | ₩68,837 | ₩66,773 | ₩68,086 | +1.84% | 643.1만 |
|---|
| 2026.09.01 | ₩66,411 | ₩67,229 | ₩65,741 | ₩66,251 | -0.24% | 669.7만 |
|---|
| 2026.08.31 | ₩67,376 | ₩67,550 | ₩66,438 | ₩66,438 | -1.39% | 826.4만 |
|---|
| 2026.08.28 | ₩67,926 | ₩68,341 | ₩67,175 | ₩67,577 | -0.51% | 461.9만 |
|---|
| 2026.08.27 | ₩67,108 | ₩67,631 | ₩66,813 | ₩67,403 | +0.44% | 483.8만 |
|---|
| 2026.08.26 | ₩67,524 | ₩68,153 | ₩67,269 | ₩67,899 | +0.56% | 512만 |
|---|
| 2026.08.25 | ₩68,180 | ₩68,287 | ₩67,296 | ₩67,403 | -1.14% | 550.5만 |
|---|
| 2026.08.24 | ₩67,778 | ₩68,864 | ₩67,644 | ₩68,086 | +0.45% | 413.7만 |
|---|
| 2026.08.21 | ₩67,631 | ₩68,140 | ₩67,148 | ₩67,564 | -0.10% | 619.9만 |
|---|
| 2026.08.20 | ₩67,912 | ₩68,421 | ₩67,309 | ₩67,309 | -0.89% | 550.5만 |
|---|
| 2026.08.19 | ₩70,230 | ₩70,378 | ₩68,194 | ₩68,301 | -2.75% | 533만 |
|---|
| 2026.08.18 | ₩70,766 | ₩71,008 | ₩69,869 | ₩70,230 | -0.76% | 530만 |
|---|
| 2026.08.17 | ₩70,887 | ₩71,731 | ₩70,378 | ₩70,391 | -0.70% | 645.7만 |
|---|
| 2026.08.14 | ₩70,311 | ₩71,383 | ₩70,244 | ₩71,155 | +1.20% | 613.1만 |
|---|
| 2026.08.13 | ₩71,021 | ₩71,477 | ₩70,766 | ₩71,008 | -0.02% | 532.4만 |
|---|
| 2026.08.12 | ₩70,284 | ₩70,807 | ₩70,016 | ₩70,579 | +0.42% | 572.7만 |
|---|
| 2026.08.11 | ₩69,359 | ₩70,324 | ₩69,319 | ₩70,096 | +1.06% | 583.9만 |
|---|
| 2026.08.10 | ₩69,681 | ₩70,123 | ₩69,359 | ₩69,493 | -0.27% | 539만 |
|---|
| 2026.08.07 | ₩69,976 | ₩70,646 | ₩69,694 | ₩70,150 | +0.25% | 634.6만 |
|---|
| 2026.08.06 | ₩71,356 | ₩71,637 | ₩70,297 | ₩70,472 | -1.24% | 617.4만 |
|---|
| 2026.08.05 | ₩70,941 | ₩71,195 | ₩70,525 | ₩70,820 | -0.17% | 925.2만 |
|---|
| 2026.08.04 | ₩69,467 | ₩71,008 | ₩69,185 | ₩70,565 | +1.58% | 542.7만 |
|---|
| 2026.08.03 | ₩69,601 | ₩69,922 | ₩68,636 | ₩69,574 | -0.04% | 820.6만 |
|---|
| 2026.07.31 | ₩69,775 | ₩70,257 | ₩69,225 | ₩69,467 | -0.44% | 699.1만 |
|---|
| 2026.07.30 | ₩70,204 | ₩70,472 | ₩69,132 | ₩69,694 | -0.73% | 852.9만 |
|---|
| 2026.07.29 | ₩70,458 | ₩71,209 | ₩69,828 | ₩70,096 | -0.51% | 732.7만 |
|---|
| 2026.07.28 | ₩70,110 | ₩71,128 | ₩69,976 | ₩71,008 | +1.28% | 812.1만 |
|---|
| 2026.07.27 | ₩69,721 | ₩70,686 | ₩69,467 | ₩69,842 | +0.17% | 563만 |
|---|
| 2026.07.24 | ₩68,890 | ₩69,735 | ₩68,730 | ₩69,359 | +0.68% | 503.4만 |
|---|
| 2026.07.23 | ₩68,448 | ₩68,663 | ₩67,725 | ₩68,609 | +0.23% | 597.4만 |
|---|
| 2026.07.22 | ₩69,011 | ₩69,507 | ₩68,676 | ₩69,319 | +0.45% | 732만 |
|---|
| 2026.07.21 | ₩68,287 | ₩68,850 | ₩67,966 | ₩68,850 | +0.82% | 909.2만 |
|---|
| 2026.07.20 | ₩70,351 | ₩70,539 | ₩67,926 | ₩68,341 | -2.86% | 1125만 |
|---|
| 2026.07.17 | ₩70,887 | ₩72,656 | ₩70,257 | ₩70,351 | -0.76% | 1392만 |
|---|
| 2026.07.16 | ₩71,021 | ₩72,401 | ₩70,485 | ₩71,356 | +0.47% | 1149.1만 |
|---|
| 2026.07.15 | ₩69,895 | ₩71,008 | ₩69,721 | ₩70,753 | +1.23% | 630만 |
|---|
| 2026.07.14 | ₩69,534 | ₩70,512 | ₩69,158 | ₩69,614 | +0.12% | 762.7만 |
|---|
| 2026.07.13 | ₩69,681 | ₩69,735 | ₩68,596 | ₩69,614 | -0.10% | 715.3만 |
|---|
| 2026.07.10 | ₩69,172 | ₩69,735 | ₩68,783 | ₩69,239 | +0.10% | 603.7만 |
|---|
| 2026.07.09 | ₩66,894 | ₩68,944 | ₩66,867 | ₩68,837 | +2.90% | 990.5만 |
|---|
| 2026.07.08 | ₩67,872 | ₩67,993 | ₩66,157 | ₩66,586 | -1.90% | 686.6만 |
|---|
| 2026.07.07 | ₩68,716 | ₩69,480 | ₩68,663 | ₩68,823 | +0.16% | 751.1만 |
|---|
| 2026.07.06 | ₩67,457 | ₩69,024 | ₩67,457 | ₩68,904 | +2.15% | 598.6만 |
|---|
| 2026.07.02 | ₩68,877 | ₩68,877 | ₩67,644 | ₩68,314 | -0.82% | 685.9만 |
|---|
| 2026.07.01 | ₩66,023 | ₩68,381 | ₩65,956 | ₩68,194 | +3.29% | 784만 |
|---|
| 2026.06.30 | ₩67,001 | ₩67,510 | ₩66,478 | ₩66,760 | -0.36% | 682.6만 |
|---|
| 2026.06.29 | ₩67,215 | ₩67,885 | ₩67,135 | ₩67,778 | +0.84% | 609.7만 |
|---|
| 2026.06.26 | ₩68,127 | ₩68,153 | ₩67,081 | ₩67,658 | -0.69% | 882.6만 |
|---|
| 2026.06.25 | ₩66,800 | ₩68,609 | ₩66,773 | ₩67,899 | +1.64% | 933만 |
|---|
| 2026.06.24 | ₩66,599 | ₩67,617 | ₩66,559 | ₩66,720 | +0.18% | 1127.3만 |
|---|
| 2026.06.23 | ₩65,634 | ₩66,639 | ₩65,246 | ₩66,559 | +1.41% | 1598.9만 |
|---|
| 2026.06.22 | ₩64,750 | ₩65,902 | ₩64,750 | ₩65,339 | +0.91% | 1383.9만 |
|---|
| 2026.06.18 | ₩65,527 | ₩65,983 | ₩64,281 | ₩64,763 | -1.17% | 1883.7만 |
|---|
| 2026.06.17 | ₩65,929 | ₩66,907 | ₩64,066 | ₩64,549 | -2.09% | 1477.5만 |
|---|
| 2026.06.16 | ₩65,594 | ₩66,157 | ₩65,272 | ₩65,835 | +0.37% | 2028.5만 |
|---|
| 2026.06.15 | ₩69,078 | ₩69,775 | ₩64,736 | ₩64,964 | -5.96% | 2299.9만 |
|---|
| 2026.06.12 | ₩68,247 | ₩69,373 | ₩68,247 | ₩69,225 | +1.43% | 918.2만 |
|---|
| 2026.06.11 | ₩67,443 | ₩68,261 | ₩66,733 | ₩67,912 | +0.70% | 1151.3만 |
|---|
| 2026.06.10 | ₩66,251 | ₩67,242 | ₩65,875 | ₩66,679 | +0.65% | 914.4만 |
|---|
| 2026.06.09 | ₩65,929 | ₩67,148 | ₩65,554 | ₩66,237 | +0.47% | 851.8만 |
|---|
| 2026.06.08 | ₩65,741 | ₩66,519 | ₩65,165 | ₩65,433 | -0.47% | 643.4만 |
|---|
| 2026.06.05 | ₩66,090 | ₩66,545 | ₩65,648 | ₩65,929 | -0.24% | 686.2만 |
|---|
| 2026.06.04 | ₩64,723 | ₩65,969 | ₩64,468 | ₩65,902 | +1.82% | 1145.3만 |
|---|
| 2026.06.03 | ₩64,066 | ₩64,174 | ₩63,048 | ₩63,544 | -0.82% | 825.7만 |
|---|
| 2026.06.02 | ₩62,659 | ₩64,656 | ₩62,445 | ₩64,482 | +2.91% | 1308.5만 |
|---|
| 2026.06.01 | ₩63,785 | ₩64,174 | ₩62,686 | ₩62,807 | -1.53% | 1159.3만 |
|---|
| 2026.05.29 | ₩63,986 | ₩64,616 | ₩63,262 | ₩64,602 | +0.96% | 1359만 |
|---|
| 2026.05.28 | ₩64,535 | ₩64,870 | ₩63,490 | ₩64,053 | -0.75% | 810만 |
|---|
| 2026.05.27 | ₩65,313 | ₩65,768 | ₩64,683 | ₩64,937 | -0.57% | 686.3만 |
|---|
| 2026.05.26 | ₩65,366 | ₩65,808 | ₩64,777 | ₩65,232 | -0.20% | 528만 |
|---|
| 2026.05.22 | ₩64,388 | ₩65,031 | ₩64,241 | ₩64,830 | +0.69% | 546.1만 |
|---|
| 2026.05.21 | ₩63,839 | ₩64,442 | ₩63,597 | ₩64,174 | +0.52% | 708.8만 |
|---|
| 2026.05.20 | ₩62,994 | ₩64,348 | ₩62,257 | ₩64,321 | +2.11% | 707.8만 |
|---|
| 2026.05.19 | ₩62,780 | ₩63,142 | ₩62,110 | ₩62,673 | -0.17% | 544.8만 |
|---|
| 2026.05.18 | ₩62,981 | ₩63,370 | ₩62,726 | ₩63,048 | +0.11% | 540.2만 |
|---|
| 2026.05.15 | ₩63,075 | ₩63,169 | ₩61,963 | ₩62,927 | -0.23% | 650.3만 |
|---|
| 2026.05.14 | ₩62,968 | ₩63,557 | ₩62,834 | ₩63,155 | +0.30% | 980.2만 |
|---|
| 2026.05.13 | ₩63,906 | ₩63,946 | ₩62,110 | ₩62,365 | -2.41% | 1252.6만 |
|---|
| 2026.05.12 | ₩64,321 | ₩64,428 | ₩63,061 | ₩64,040 | -0.44% | 868.4만 |
|---|
| 2026.05.11 | ₩65,983 | ₩66,170 | ₩64,120 | ₩64,281 | -2.58% | 654.9만 |
|---|
| 2026.05.08 | ₩66,344 | ₩66,478 | ₩65,674 | ₩65,808 | -0.81% | 430.2만 |
|---|
| 2026.05.07 | ₩68,019 | ₩68,301 | ₩66,545 | ₩66,653 | -2.01% | 533.9만 |
|---|
| 2026.05.06 | ₩67,671 | ₩68,354 | ₩67,658 | ₩68,073 | +0.59% | 499.6만 |
|---|
| 2026.05.05 | ₩66,586 | ₩67,242 | ₩66,318 | ₩66,934 | +0.52% | 605.6만 |
|---|
| 2026.05.04 | ₩67,872 | ₩67,872 | ₩66,157 | ₩66,304 | -2.31% | 651.2만 |
|---|
| 2026.05.01 | ₩68,569 | ₩68,850 | ₩68,006 | ₩68,247 | -0.47% | 484.7만 |
|---|
| 2026.04.30 | ₩67,483 | ₩69,118 | ₩67,175 | ₩69,011 | +2.26% | 760.8만 |
|---|
| 2026.04.29 | ₩68,448 | ₩68,957 | ₩67,537 | ₩67,872 | -0.84% | 687만 |
|---|
| 2026.04.28 | ₩69,440 | ₩69,828 | ₩68,274 | ₩68,542 | -1.29% | 745.3만 |
|---|
| 2026.04.27 | ₩68,153 | ₩69,306 | ₩68,100 | ₩68,649 | +0.73% | 720.2만 |
|---|
| 2026.04.24 | ₩68,917 | ₩69,078 | ₩67,644 | ₩67,979 | -1.36% | 732.1만 |
|---|
| 2026.04.23 | ₩68,408 | ₩69,158 | ₩67,912 | ₩68,877 | +0.69% | 807만 |
|---|
| 2026.04.22 | ₩68,823 | ₩69,172 | ₩68,046 | ₩68,274 | -0.80% | 680.4만 |
|---|
| 2026.04.21 | ₩68,234 | ₩69,346 | ₩68,140 | ₩68,435 | +0.29% | 866.5만 |
|---|
| 2026.04.20 | ₩67,309 | ₩68,555 | ₩67,309 | ₩68,127 | +1.21% | 735.2만 |
|---|
| 2026.04.17 | ₩65,313 | ₩68,797 | ₩65,071 | ₩67,765 | +3.75% | 1351.3만 |
|---|
| 2026.04.16 | ₩66,090 | ₩66,586 | ₩65,822 | ₩66,237 | +0.22% | 1020.7만 |
|---|
| 2026.04.15 | ₩66,452 | ₩66,974 | ₩65,956 | ₩66,452 | 0.00% | 722.5만 |
|---|
| 2026.04.14 | ₩66,679 | ₩66,787 | ₩65,889 | ₩66,371 | -0.46% | 685.7만 |
|---|
| 2026.04.13 | ₩65,822 | ₩67,055 | ₩65,594 | ₩67,014 | +1.81% | 523.3만 |
|---|
| 2026.04.10 | ₩67,497 | ₩67,778 | ₩66,425 | ₩66,465 | -1.53% | 923.8만 |
|---|
| 2026.04.09 | ₩65,634 | ₩67,912 | ₩65,487 | ₩67,644 | +3.06% | 1139.9만 |
|---|
| 2026.04.08 | ₩65,755 | ₩66,827 | ₩65,634 | ₩66,050 | +0.45% | 1381.3만 |
|---|
| 2026.04.07 | ₩63,530 | ₩64,576 | ₩63,383 | ₩64,093 | +0.89% | 1374.4만 |
|---|
| 2026.04.06 | ₩63,329 | ₩63,946 | ₩63,169 | ₩63,839 | +0.80% | 867.7만 |
|---|
| 2026.04.02 | ₩61,467 | ₩63,262 | ₩61,413 | ₩63,195 | +2.81% | 920.1만 |
|---|
| 2026.04.01 | ₩62,164 | ₩63,182 | ₩62,123 | ₩62,592 | +0.69% | 1006.5만 |
|---|
| 2026.03.31 | ₩60,783 | ₩61,654 | ₩60,167 | ₩61,601 | +1.34% | 1001.1만 |
|---|
| 2026.03.30 | ₩60,220 | ₩60,274 | ₩59,323 | ₩59,818 | -0.67% | 873.8만 |
|---|
| 2026.03.27 | ₩60,046 | ₩60,609 | ₩59,135 | ₩59,671 | -0.62% | 1342.5만 |
|---|
| 2026.03.26 | ₩59,859 | ₩60,676 | ₩59,658 | ₩60,261 | +0.67% | 877.2만 |
|---|
| 2026.03.25 | ₩61,360 | ₩61,775 | ₩60,167 | ₩60,824 | -0.87% | 700.9만 |
|---|
| 2026.03.24 | ₩59,497 | ₩61,226 | ₩59,430 | ₩60,730 | +2.07% | 830.5만 |
|---|
| 2026.03.23 | ₩60,770 | ₩60,850 | ₩59,765 | ₩60,113 | -1.08% | 1021만 |
|---|
| 2026.03.20 | ₩58,840 | ₩59,189 | ₩58,425 | ₩59,175 | +0.57% | 1805만 |
|---|
| 2026.03.19 | ₩58,438 | ₩59,215 | ₩57,795 | ₩58,800 | +0.62% | 1100.9만 |
|---|
| 2026.03.18 | ₩59,148 | ₩59,698 | ₩58,733 | ₩58,760 | -0.66% | 1104.8만 |
|---|
| 2026.03.17 | ₩60,502 | ₩60,582 | ₩59,577 | ₩59,751 | -1.24% | 934.5만 |
|---|
| 2026.03.16 | ₩59,711 | ₩60,220 | ₩59,336 | ₩59,658 | -0.09% | 1157만 |
|---|
| 2026.03.13 | ₩60,033 | ₩60,247 | ₩58,653 | ₩58,733 | -2.17% | 896.3만 |
|---|
| 2026.03.12 | ₩59,818 | ₩60,877 | ₩59,135 | ₩59,457 | -0.60% | 1444.6만 |
|---|
| 2026.03.11 | ₩62,204 | ₩62,418 | ₩60,663 | ₩61,172 | -1.66% | 1181만 |
|---|
| 2026.03.10 | ₩62,700 | ₩63,731 | ₩61,762 | ₩62,512 | -0.30% | 650.8만 |
|---|
| 2026.03.09 | ₩61,721 | ₩62,968 | ₩60,180 | ₩62,646 | +1.50% | 981.9만 |
|---|
| 2026.03.06 | ₩63,222 | ₩63,798 | ₩61,480 | ₩62,298 | -1.46% | 2073.5만 |
|---|
| 2026.03.05 | ₩65,085 | ₩65,688 | ₩64,214 | ₩64,964 | -0.19% | 714.3만 |
|---|
| 2026.03.04 | ₩66,452 | ₩66,532 | ₩65,634 | ₩65,808 | -0.97% | 516.7만 |
|---|
| 2026.03.03 | ₩64,911 | ₩66,706 | ₩64,482 | ₩66,063 | +1.78% | 537.8만 |
|---|
| 2026.03.02 | ₩64,857 | ₩67,148 | ₩64,629 | ₩66,398 | +2.38% | 651.4만 |
|---|
| 2026.02.27 | ₩67,926 | ₩68,341 | ₩65,487 | ₩66,076 | -2.72% | 1153.4만 |
|---|
| 2026.02.26 | ₩68,127 | ₩69,560 | ₩68,006 | ₩69,011 | +1.30% | 601.4만 |
|---|
| 2026.02.25 | ₩66,854 | ₩67,872 | ₩66,854 | ₩67,765 | +1.36% | 563.5만 |
|---|
| 2026.02.24 | ₩66,907 | ₩67,510 | ₩65,916 | ₩66,545 | -0.54% | 675.3만 |
|---|
| 2026.02.23 | ₩69,936 | ₩70,498 | ₩66,478 | ₩67,122 | -4.02% | 973.5만 |
|---|
| 2026.02.20 | ₩69,346 | ₩70,230 | ₩68,676 | ₩70,110 | +1.10% | 943.7만 |
|---|
| 2026.02.19 | ₩69,989 | ₩70,351 | ₩68,797 | ₩69,386 | -0.86% | 933.4만 |
|---|
| 2026.02.18 | ₩70,003 | ₩71,034 | ₩69,895 | ₩70,606 | +0.86% | 680.4만 |
|---|
| 2026.02.17 | ₩71,021 | ₩71,302 | ₩69,721 | ₩69,949 | -1.51% | 750.9만 |
|---|
| 2026.02.13 | ₩68,716 | ₩69,828 | ₩68,274 | ₩69,547 | +1.21% | 700.3만 |
|---|
| 2026.02.12 | ₩72,910 | ₩73,299 | ₩69,185 | ₩69,775 | -4.30% | 1146.2만 |
|---|
| 2026.02.11 | ₩74,063 | ₩74,706 | ₩72,267 | ₩72,415 | -2.23% | 998.3만 |
|---|
| 2026.02.10 | ₩73,098 | ₩74,143 | ₩72,750 | ₩73,835 | +1.01% | 819.6만 |
|---|
| 2026.02.09 | ₩74,425 | ₩74,706 | ₩73,353 | ₩73,406 | -1.37% | 1130.5만 |
|---|
| 2026.02.06 | ₩74,612 | ₩75,309 | ₩74,438 | ₩74,787 | +0.23% | 740만 |
|---|
| 2026.02.05 | ₩73,366 | ₩74,036 | ₩72,830 | ₩73,889 | +0.71% | 973.8만 |
|---|
| 2026.02.04 | ₩73,044 | ₩74,706 | ₩73,031 | ₩73,849 | +1.10% | 1255.5만 |
|---|
| 2026.02.03 | ₩70,780 | ₩72,683 | ₩70,713 | ₩72,401 | +2.29% | 1591.4만 |
|---|
| 2026.02.02 | ₩69,024 | ₩70,646 | ₩68,864 | ₩70,565 | +2.23% | 1247.7만 |
|---|
| 2026.01.30 | ₩68,448 | ₩69,239 | ₩68,046 | ₩68,904 | +0.67% | 1202.8만 |
|---|
| 2026.01.29 | ₩67,966 | ₩68,877 | ₩67,604 | ₩68,770 | +1.18% | 1227만 |
|---|
| 2026.01.28 | ₩68,127 | ₩68,448 | ₩66,720 | ₩67,416 | -1.04% | 1110.3만 |
|---|
| 2026.01.27 | ₩67,443 | ₩68,261 | ₩67,390 | ₩68,194 | +1.11% | 1000.1만 |
|---|
| 2026.01.26 | ₩66,452 | ₩67,577 | ₩66,452 | ₩67,256 | +1.21% | 1001.8만 |
|---|
| 2026.01.23 | ₩67,014 | ₩67,872 | ₩66,117 | ₩66,425 | -0.88% | 1250.6만 |
|---|
| 2026.01.22 | ₩67,041 | ₩68,529 | ₩67,041 | ₩67,403 | +0.54% | 1163만 |
|---|
| 2026.01.21 | ₩64,093 | ₩68,033 | ₩64,093 | ₩67,028 | +4.58% | 1677만 |
|---|
| 2026.01.20 | ₩66,197 | ₩67,068 | ₩65,286 | ₩65,849 | -0.53% | 1866.3만 |
|---|
| 2026.01.16 | ₩67,242 | ₩67,617 | ₩66,961 | ₩66,988 | -0.38% | 829.8만 |
|---|
| 2026.01.15 | ₩66,947 | ₩67,939 | ₩66,921 | ₩67,376 | +0.64% | 573.7만 |
|---|
| 2026.01.14 | ₩66,143 | ₩67,122 | ₩66,036 | ₩66,773 | +0.95% | 1068.2만 |
|---|
| 2026.01.13 | ₩67,524 | ₩67,631 | ₩66,304 | ₩66,586 | -1.39% | 1040.4만 |
|---|
| 2026.01.12 | ₩67,215 | ₩67,443 | ₩66,733 | ₩67,189 | -0.04% | 1191.9만 |
|---|
| 2026.01.09 | ₩68,488 | ₩68,743 | ₩67,510 | ₩67,832 | -0.96% | 752.2만 |
|---|
| 2026.01.08 | ₩67,684 | ₩69,038 | ₩67,537 | ₩68,274 | +0.87% | 771.4만 |
|---|
| 2026.01.07 | ₩68,569 | ₩68,609 | ₩67,591 | ₩67,778 | -1.15% | 672.1만 |
|---|
| 2026.01.06 | ₩67,537 | ₩68,703 | ₩67,323 | ₩68,582 | +1.55% | 761.9만 |
|---|
| 2026.01.05 | ₩66,170 | ₩68,354 | ₩66,050 | ₩67,644 | +2.23% | 1105.4만 |
|---|
| 2026.01.02 | ₩66,009 | ₩66,894 | ₩65,433 | ₩66,653 | +0.97% | 593.1만 |
|---|
| 2025.12.31 | ₩66,586 | ₩66,706 | ₩65,942 | ₩65,942 | -0.97% | 449.1만 |
|---|
| 2025.12.30 | ₩67,162 | ₩67,323 | ₩66,264 | ₩66,411 | -1.12% | 509.5만 |
|---|
| 2025.12.29 | ₩67,859 | ₩67,939 | ₩66,921 | ₩67,028 | -1.22% | 710만 |
|---|
| 2025.12.26 | ₩68,006 | ₩68,073 | ₩67,510 | ₩67,818 | -0.28% | 324만 |
|---|
| 2025.12.24 | ₩67,832 | ₩68,153 | ₩67,430 | ₩67,993 | +0.24% | 287.2만 |
|---|
| 2025.12.23 | ₩67,872 | ₩68,153 | ₩67,550 | ₩67,658 | -0.32% | 680.8만 |
|---|
| 2025.12.22 | ₩67,095 | ₩67,845 | ₩67,068 | ₩67,751 | +0.98% | 695.1만 |
|---|
| 2025.12.19 | ₩67,095 | ₩67,443 | ₩66,787 | ₩67,108 | +0.02% | 1318.2만 |
|---|
| 2025.12.18 | ₩67,336 | ₩67,671 | ₩66,224 | ₩66,921 | -0.62% | 759.1만 |
|---|
| 2025.12.17 | ₩66,867 | ₩67,524 | ₩66,559 | ₩67,202 | +0.50% | 888.2만 |
|---|
| 2025.12.16 | ₩66,626 | ₩66,773 | ₩65,755 | ₩66,612 | -0.02% | 905.7만 |
|---|
| 2025.12.15 | ₩67,323 | ₩67,577 | ₩66,532 | ₩66,653 | -1.00% | 628.5만 |
|---|
| 2025.12.12 | ₩67,001 | ₩67,001 | ₩66,331 | ₩66,854 | -0.22% | 1145.3만 |
|---|
| 2025.12.11 | ₩65,808 | ₩67,349 | ₩65,701 | ₩66,599 | +1.20% | 909.5만 |
|---|
| 2025.12.10 | ₩64,254 | ₩66,519 | ₩64,214 | ₩66,411 | +3.36% | 1026.9만 |
|---|
| 2025.12.09 | ₩63,919 | ₩65,058 | ₩63,919 | ₩64,214 | +0.46% | 834.4만 |
|---|
| 2025.12.08 | ₩63,906 | ₩64,080 | ₩63,396 | ₩63,919 | +0.02% | 783.7만 |
|---|
| 2025.12.05 | ₩63,504 | ₩64,160 | ₩63,383 | ₩63,691 | +0.30% | 519.7만 |
|---|
| 2025.12.04 | ₩63,530 | ₩64,133 | ₩63,396 | ₩63,705 | +0.27% | 788.2만 |
|---|
| 2025.12.03 | ₩62,311 | ₩63,597 | ₩62,284 | ₩63,544 | +1.98% | 547.2만 |
|---|
| 2025.12.02 | ₩62,646 | ₩62,646 | ₩62,056 | ₩62,284 | -0.58% | 464.5만 |
|---|
| 2025.12.01 | ₩62,298 | ₩63,128 | ₩62,137 | ₩62,405 | +0.17% | 893.8만 |
|---|
| 2025.11.28 | ₩62,190 | ₩62,499 | ₩61,922 | ₩62,311 | +0.19% | 393만 |
|---|
| 2025.11.26 | ₩61,936 | ₩62,525 | ₩61,936 | ₩61,963 | +0.04% | 598.8만 |
|---|
| 2025.11.25 | ₩61,306 | ₩62,432 | ₩61,199 | ₩62,070 | +1.25% | 757.6만 |
|---|
| 2025.11.24 | ₩60,824 | ₩61,279 | ₩60,515 | ₩60,971 | +0.24% | 1118.9만 |
|---|
| 2025.11.21 | ₩59,778 | ₩61,587 | ₩59,725 | ₩60,944 | +1.95% | 923.9만 |
|---|
| 2025.11.20 | ₩60,301 | ₩61,346 | ₩59,363 | ₩59,497 | -1.33% | 823.2만 |
|---|
| 2025.11.19 | ₩59,510 | ₩59,952 | ₩59,282 | ₩59,832 | +0.54% | 599.9만 |
|---|
| 2025.11.18 | ₩58,559 | ₩59,966 | ₩58,398 | ₩59,416 | +1.46% | 665.6만 |
|---|
| 2025.11.17 | ₩60,113 | ₩60,328 | ₩58,612 | ₩58,854 | -2.10% | 953만 |
|---|
| 2025.11.14 | ₩59,966 | ₩60,489 | ₩59,242 | ₩60,113 | +0.25% | 725.8만 |
|---|
| 2025.11.13 | ₩60,971 | ₩61,601 | ₩60,515 | ₩60,743 | -0.37% | 1144.5만 |
|---|
| 2025.11.12 | ₩60,837 | ₩62,030 | ₩60,716 | ₩61,159 | +0.53% | 862.3만 |
|---|
| 2025.11.11 | ₩60,649 | ₩61,038 | ₩60,274 | ₩60,716 | +0.11% | 479.9만 |
|---|
| 2025.11.10 | ₩60,140 | ₩60,690 | ₩59,711 | ₩60,462 | +0.53% | 657.7만 |
|---|
| 2025.11.07 | ₩58,626 | ₩59,952 | ₩58,465 | ₩59,952 | +2.26% | 674.1만 |
|---|
| 2025.11.06 | ₩58,867 | ₩59,684 | ₩58,733 | ₩58,974 | +0.18% | 638.8만 |
|---|
| 2025.11.05 | ₩58,492 | ₩59,591 | ₩58,117 | ₩59,041 | +0.94% | 957.5만 |
|---|
| 2025.11.04 | ₩58,854 | ₩59,256 | ₩58,157 | ₩58,599 | -0.43% | 1237.2만 |
|---|
| 2025.11.03 | ₩59,497 | ₩59,591 | ₩58,559 | ₩59,256 | -0.41% | 1231.3만 |
|---|
| 2025.10.31 | ₩59,215 | ₩59,966 | ₩58,840 | ₩59,805 | +1.00% | 621.4만 |
|---|
| 2025.10.30 | ₩58,800 | ₩60,220 | ₩58,746 | ₩59,416 | +1.05% | 731.3만 |
|---|
| 2025.10.29 | ₩58,961 | ₩59,725 | ₩58,505 | ₩58,840 | -0.20% | 949.1만 |
|---|
| 2025.10.28 | ₩59,631 | ₩59,845 | ₩59,108 | ₩59,403 | -0.38% | 705.7만 |
|---|
| 2025.10.27 | ₩59,497 | ₩60,127 | ₩59,256 | ₩59,805 | +0.52% | 920.7만 |
|---|
| 2025.10.24 | ₩59,055 | ₩59,631 | ₩58,894 | ₩59,215 | +0.27% | 582.5만 |
|---|
| 2025.10.23 | ₩58,452 | ₩58,840 | ₩58,184 | ₩58,438 | -0.02% | 691만 |
|---|
| 2025.10.22 | ₩59,055 | ₩59,363 | ₩58,291 | ₩58,425 | -1.07% | 841.7만 |
|---|
| 2025.10.21 | ₩59,041 | ₩59,095 | ₩58,465 | ₩58,733 | -0.52% | 872.6만 |
|---|
| 2025.10.20 | ₩57,768 | ₩58,465 | ₩57,219 | ₩58,224 | +0.79% | 858.1만 |
|---|
| 2025.10.17 | ₩56,281 | ₩57,447 | ₩55,745 | ₩57,085 | +1.43% | 1986.6만 |
|---|
| 2025.10.16 | ₩57,728 | ₩57,969 | ₩54,646 | ₩55,061 | -4.62% | 1516.2만 |
|---|
| 2025.10.15 | ₩59,055 | ₩59,135 | ₩57,420 | ₩57,969 | -1.84% | 888.1만 |
|---|
| 2025.10.14 | ₩57,138 | ₩59,282 | ₩57,085 | ₩58,867 | +3.03% | 1023.1만 |
|---|
| 2025.10.13 | ₩57,621 | ₩57,862 | ₩57,058 | ₩57,554 | -0.12% | 716만 |
|---|
| 2025.10.10 | ₩59,470 | ₩59,631 | ₩56,683 | ₩56,696 | -4.66% | 851.2만 |
|---|