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 | ₩61,518 | ₩62,122 | ₩61,330 | ₩61,840 | +0.52% | 679만 |
| 2026.10.08 | ₩60,660 | ₩62,014 | ₩60,445 | ₩61,934 | +2.10% | 938.9만 |
| 2026.10.07 | ₩61,371 | ₩61,625 | ₩60,700 | ₩61,129 | -0.39% | 758.5만 |
| 2026.10.06 | ₩62,350 | ₩62,792 | ₩61,907 | ₩62,028 | -0.52% | 835.3만 |
| 2026.10.05 | ₩62,363 | ₩62,765 | ₩61,853 | ₩62,135 | -0.37% | 1044.2만 |
| 2026.10.02 | ₩62,269 | ₩62,671 | ₩61,974 | ₩62,296 | +0.04% | 914.7만 |
| 2026.10.01 | ₩61,612 | ₩62,189 | ₩60,432 | ₩62,068 | +0.74% | 886.6만 |
| 2026.09.30 | ₩62,363 | ₩62,953 | ₩61,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,095 |
| -0.43% |
| 732.8만 |
| 2026.09.29 | ₩63,154 | ₩63,423 | ₩61,961 | ₩62,283 | -1.38% | 793.5만 |
|---|
| 2026.09.28 | ₩63,771 | ₩63,838 | ₩63,101 | ₩63,154 | -0.97% | 643.5만 |
|---|
| 2026.09.25 | ₩63,409 | ₩64,214 | ₩63,262 | ₩63,919 | +0.80% | 717.4만 |
|---|
| 2026.09.24 | ₩63,235 | ₩63,463 | ₩62,524 | ₩63,275 | +0.06% | 637.1만 |
|---|
| 2026.09.23 | ₩63,946 | ₩64,428 | ₩62,993 | ₩63,034 | -1.43% | 629.8만 |
|---|
| 2026.09.22 | ₩65,837 | ₩65,944 | ₩64,026 | ₩64,469 | -2.08% | 1022.7만 |
|---|
| 2026.09.21 | ₩65,474 | ₩66,038 | ₩65,287 | ₩65,716 | +0.37% | 984.7만 |
|---|
| 2026.09.18 | ₩65,018 | ₩65,609 | ₩64,643 | ₩65,126 | +0.17% | 1718.9만 |
|---|
| 2026.09.17 | ₩65,823 | ₩66,722 | ₩64,603 | ₩64,978 | -1.28% | 1016.8만 |
|---|
| 2026.09.16 | ₩67,661 | ₩67,661 | ₩63,892 | ₩64,965 | -3.98% | 1169.8만 |
|---|
| 2026.09.15 | ₩67,312 | ₩68,841 | ₩67,312 | ₩67,674 | +0.54% | 1001.1만 |
|---|
| 2026.09.14 | ₩67,526 | ₩68,184 | ₩66,990 | ₩67,191 | -0.50% | 435.1만 |
|---|
| 2026.09.11 | ₩68,331 | ₩68,479 | ₩67,057 | ₩67,593 | -1.08% | 378.9만 |
|---|
| 2026.09.10 | ₩67,500 | ₩67,687 | ₩66,735 | ₩67,500 | 0.00% | 826.6만 |
|---|
| 2026.09.09 | ₩67,433 | ₩68,237 | ₩67,218 | ₩67,258 | -0.26% | 555.7만 |
|---|
| 2026.09.08 | ₩68,935 | ₩69,256 | ₩67,768 | ₩67,795 | -1.65% | 608.1만 |
|---|
| 2026.09.04 | ₩68,868 | ₩69,592 | ₩68,868 | ₩69,270 | +0.58% | 461.5만 |
|---|
| 2026.09.03 | ₩68,519 | ₩69,350 | ₩68,130 | ₩69,216 | +1.02% | 475.9만 |
|---|
| 2026.09.02 | ₩66,909 | ₩68,894 | ₩66,829 | ₩68,143 | +1.84% | 643.1만 |
|---|
| 2026.09.01 | ₩66,467 | ₩67,285 | ₩65,796 | ₩66,306 | -0.24% | 669.7만 |
|---|
| 2026.08.31 | ₩67,433 | ₩67,607 | ₩66,494 | ₩66,494 | -1.39% | 826.4만 |
|---|
| 2026.08.28 | ₩67,982 | ₩68,398 | ₩67,231 | ₩67,634 | -0.51% | 461.9만 |
|---|
| 2026.08.27 | ₩67,164 | ₩67,687 | ₩66,869 | ₩67,459 | +0.44% | 483.8만 |
|---|
| 2026.08.26 | ₩67,580 | ₩68,210 | ₩67,325 | ₩67,956 | +0.56% | 512만 |
|---|
| 2026.08.25 | ₩68,237 | ₩68,344 | ₩67,352 | ₩67,459 | -1.14% | 550.5만 |
|---|
| 2026.08.24 | ₩67,835 | ₩68,921 | ₩67,701 | ₩68,143 | +0.45% | 413.7만 |
|---|
| 2026.08.21 | ₩67,687 | ₩68,197 | ₩67,205 | ₩67,620 | -0.10% | 619.9만 |
|---|
| 2026.08.20 | ₩67,969 | ₩68,479 | ₩67,365 | ₩67,365 | -0.89% | 550.5만 |
|---|
| 2026.08.19 | ₩70,289 | ₩70,437 | ₩68,251 | ₩68,358 | -2.75% | 533만 |
|---|
| 2026.08.18 | ₩70,826 | ₩71,067 | ₩69,927 | ₩70,289 | -0.76% | 530만 |
|---|
| 2026.08.17 | ₩70,946 | ₩71,791 | ₩70,437 | ₩70,450 | -0.70% | 645.7만 |
|---|
| 2026.08.14 | ₩70,370 | ₩71,443 | ₩70,303 | ₩71,215 | +1.20% | 613.1만 |
|---|
| 2026.08.13 | ₩71,080 | ₩71,536 | ₩70,826 | ₩71,067 | -0.02% | 532.4만 |
|---|
| 2026.08.12 | ₩70,343 | ₩70,866 | ₩70,075 | ₩70,638 | +0.42% | 572.7만 |
|---|
| 2026.08.11 | ₩69,417 | ₩70,383 | ₩69,377 | ₩70,155 | +1.06% | 583.9만 |
|---|
| 2026.08.10 | ₩69,739 | ₩70,182 | ₩69,417 | ₩69,552 | -0.27% | 539만 |
|---|
| 2026.08.07 | ₩70,034 | ₩70,705 | ₩69,753 | ₩70,209 | +0.25% | 634.6만 |
|---|
| 2026.08.06 | ₩71,416 | ₩71,697 | ₩70,356 | ₩70,531 | -1.24% | 617.4만 |
|---|
| 2026.08.05 | ₩71,000 | ₩71,255 | ₩70,584 | ₩70,879 | -0.17% | 925.2만 |
|---|
| 2026.08.04 | ₩69,525 | ₩71,067 | ₩69,243 | ₩70,624 | +1.58% | 542.7만 |
|---|
| 2026.08.03 | ₩69,659 | ₩69,981 | ₩68,693 | ₩69,632 | -0.04% | 820.6만 |
|---|
| 2026.07.31 | ₩69,833 | ₩70,316 | ₩69,283 | ₩69,525 | -0.44% | 699.1만 |
|---|
| 2026.07.30 | ₩70,262 | ₩70,531 | ₩69,189 | ₩69,753 | -0.73% | 852.9만 |
|---|
| 2026.07.29 | ₩70,517 | ₩71,268 | ₩69,887 | ₩70,155 | -0.51% | 732.7만 |
|---|
| 2026.07.28 | ₩70,168 | ₩71,188 | ₩70,034 | ₩71,067 | +1.28% | 812.1만 |
|---|
| 2026.07.27 | ₩69,780 | ₩70,745 | ₩69,525 | ₩69,900 | +0.17% | 563만 |
|---|
| 2026.07.24 | ₩68,948 | ₩69,793 | ₩68,787 | ₩69,417 | +0.68% | 503.4만 |
|---|
| 2026.07.23 | ₩68,505 | ₩68,720 | ₩67,781 | ₩68,666 | +0.23% | 597.4만 |
|---|
| 2026.07.22 | ₩69,069 | ₩69,565 | ₩68,733 | ₩69,377 | +0.45% | 732만 |
|---|
| 2026.07.21 | ₩68,344 | ₩68,908 | ₩68,023 | ₩68,908 | +0.82% | 909.2만 |
|---|
| 2026.07.20 | ₩70,410 | ₩70,598 | ₩67,982 | ₩68,398 | -2.86% | 1125만 |
|---|
| 2026.07.17 | ₩70,946 | ₩72,717 | ₩70,316 | ₩70,410 | -0.76% | 1392만 |
|---|
| 2026.07.16 | ₩71,080 | ₩72,462 | ₩70,544 | ₩71,416 | +0.47% | 1149.1만 |
|---|
| 2026.07.15 | ₩69,954 | ₩71,067 | ₩69,780 | ₩70,812 | +1.23% | 630만 |
|---|
| 2026.07.14 | ₩69,592 | ₩70,571 | ₩69,216 | ₩69,672 | +0.12% | 762.7만 |
|---|
| 2026.07.13 | ₩69,739 | ₩69,793 | ₩68,653 | ₩69,672 | -0.10% | 715.3만 |
|---|
| 2026.07.10 | ₩69,230 | ₩69,793 | ₩68,841 | ₩69,297 | +0.10% | 603.7만 |
|---|
| 2026.07.09 | ₩66,950 | ₩69,002 | ₩66,923 | ₩68,894 | +2.90% | 990.5만 |
|---|
| 2026.07.08 | ₩67,929 | ₩68,049 | ₩66,212 | ₩66,641 | -1.90% | 686.6만 |
|---|
| 2026.07.07 | ₩68,774 | ₩69,538 | ₩68,720 | ₩68,881 | +0.16% | 751.1만 |
|---|
| 2026.07.06 | ₩67,513 | ₩69,082 | ₩67,513 | ₩68,961 | +2.15% | 598.6만 |
|---|
| 2026.07.02 | ₩68,935 | ₩68,935 | ₩67,701 | ₩68,371 | -0.82% | 685.9만 |
|---|
| 2026.07.01 | ₩66,078 | ₩68,438 | ₩66,011 | ₩68,251 | +3.29% | 784만 |
|---|
| 2026.06.30 | ₩67,057 | ₩67,567 | ₩66,534 | ₩66,816 | -0.36% | 682.6만 |
|---|
| 2026.06.29 | ₩67,272 | ₩67,942 | ₩67,191 | ₩67,835 | +0.84% | 609.7만 |
|---|
| 2026.06.26 | ₩68,184 | ₩68,210 | ₩67,137 | ₩67,714 | -0.69% | 882.6만 |
|---|
| 2026.06.25 | ₩66,856 | ₩68,666 | ₩66,829 | ₩67,956 | +1.64% | 933만 |
|---|
| 2026.06.24 | ₩66,655 | ₩67,674 | ₩66,614 | ₩66,775 | +0.18% | 1127.3만 |
|---|
| 2026.06.23 | ₩65,689 | ₩66,695 | ₩65,300 | ₩66,614 | +1.41% | 1598.9만 |
|---|
| 2026.06.22 | ₩64,804 | ₩65,957 | ₩64,804 | ₩65,394 | +0.91% | 1383.9만 |
|---|
| 2026.06.18 | ₩65,582 | ₩66,038 | ₩64,334 | ₩64,817 | -1.17% | 1883.7만 |
|---|
| 2026.06.17 | ₩65,984 | ₩66,963 | ₩64,120 | ₩64,603 | -2.09% | 1477.5만 |
|---|
| 2026.06.16 | ₩65,649 | ₩66,212 | ₩65,327 | ₩65,890 | +0.37% | 2028.5만 |
|---|
| 2026.06.15 | ₩69,136 | ₩69,833 | ₩64,790 | ₩65,018 | -5.96% | 2299.9만 |
|---|
| 2026.06.12 | ₩68,304 | ₩69,431 | ₩68,304 | ₩69,283 | +1.43% | 918.2만 |
|---|
| 2026.06.11 | ₩67,500 | ₩68,318 | ₩66,789 | ₩67,969 | +0.70% | 1151.3만 |
|---|
| 2026.06.10 | ₩66,306 | ₩67,298 | ₩65,930 | ₩66,735 | +0.65% | 914.4만 |
|---|
| 2026.06.09 | ₩65,984 | ₩67,205 | ₩65,609 | ₩66,293 | +0.47% | 851.8만 |
|---|
| 2026.06.08 | ₩65,796 | ₩66,574 | ₩65,220 | ₩65,488 | -0.47% | 643.4만 |
|---|
| 2026.06.05 | ₩66,145 | ₩66,601 | ₩65,702 | ₩65,984 | -0.24% | 686.2만 |
|---|
| 2026.06.04 | ₩64,777 | ₩66,024 | ₩64,522 | ₩65,957 | +1.82% | 1145.3만 |
|---|
| 2026.06.03 | ₩64,120 | ₩64,227 | ₩63,101 | ₩63,597 | -0.82% | 825.7만 |
|---|
| 2026.06.02 | ₩62,712 | ₩64,710 | ₩62,497 | ₩64,536 | +2.91% | 1308.5만 |
|---|
| 2026.06.01 | ₩63,838 | ₩64,227 | ₩62,739 | ₩62,859 | -1.53% | 1159.3만 |
|---|
| 2026.05.29 | ₩64,039 | ₩64,670 | ₩63,315 | ₩64,656 | +0.96% | 1359만 |
|---|
| 2026.05.28 | ₩64,589 | ₩64,925 | ₩63,543 | ₩64,106 | -0.75% | 810만 |
|---|
| 2026.05.27 | ₩65,367 | ₩65,823 | ₩64,737 | ₩64,992 | -0.57% | 686.3만 |
|---|
| 2026.05.26 | ₩65,421 | ₩65,863 | ₩64,831 | ₩65,287 | -0.20% | 528만 |
|---|
| 2026.05.22 | ₩64,442 | ₩65,086 | ₩64,294 | ₩64,884 | +0.69% | 546.1만 |
|---|
| 2026.05.21 | ₩63,892 | ₩64,495 | ₩63,651 | ₩64,227 | +0.52% | 708.8만 |
|---|
| 2026.05.20 | ₩63,047 | ₩64,402 | ₩62,309 | ₩64,375 | +2.11% | 707.8만 |
|---|
| 2026.05.19 | ₩62,832 | ₩63,195 | ₩62,162 | ₩62,725 | -0.17% | 544.8만 |
|---|
| 2026.05.18 | ₩63,034 | ₩63,423 | ₩62,779 | ₩63,101 | +0.11% | 540.2만 |
|---|
| 2026.05.15 | ₩63,127 | ₩63,221 | ₩62,014 | ₩62,980 | -0.23% | 650.3만 |
|---|
| 2026.05.14 | ₩63,020 | ₩63,610 | ₩62,886 | ₩63,208 | +0.30% | 980.2만 |
|---|
| 2026.05.13 | ₩63,959 | ₩63,999 | ₩62,162 | ₩62,417 | -2.41% | 1252.6만 |
|---|
| 2026.05.12 | ₩64,375 | ₩64,482 | ₩63,114 | ₩64,093 | -0.44% | 868.4만 |
|---|
| 2026.05.11 | ₩66,038 | ₩66,225 | ₩64,174 | ₩64,334 | -2.58% | 654.9만 |
|---|
| 2026.05.08 | ₩66,400 | ₩66,534 | ₩65,729 | ₩65,863 | -0.81% | 430.2만 |
|---|
| 2026.05.07 | ₩68,076 | ₩68,358 | ₩66,601 | ₩66,708 | -2.01% | 533.9만 |
|---|
| 2026.05.06 | ₩67,728 | ₩68,412 | ₩67,714 | ₩68,130 | +0.59% | 499.6만 |
|---|
| 2026.05.05 | ₩66,641 | ₩67,298 | ₩66,373 | ₩66,990 | +0.52% | 605.6만 |
|---|
| 2026.05.04 | ₩67,929 | ₩67,929 | ₩66,212 | ₩66,360 | -2.31% | 651.2만 |
|---|
| 2026.05.01 | ₩68,626 | ₩68,908 | ₩68,063 | ₩68,304 | -0.47% | 484.7만 |
|---|
| 2026.04.30 | ₩67,540 | ₩69,176 | ₩67,231 | ₩69,069 | +2.26% | 760.8만 |
|---|
| 2026.04.29 | ₩68,505 | ₩69,015 | ₩67,593 | ₩67,929 | -0.84% | 687만 |
|---|
| 2026.04.28 | ₩69,498 | ₩69,887 | ₩68,331 | ₩68,599 | -1.29% | 745.3만 |
|---|
| 2026.04.27 | ₩68,210 | ₩69,364 | ₩68,157 | ₩68,707 | +0.73% | 720.2만 |
|---|
| 2026.04.24 | ₩68,975 | ₩69,136 | ₩67,701 | ₩68,036 | -1.36% | 732.1만 |
|---|
| 2026.04.23 | ₩68,465 | ₩69,216 | ₩67,969 | ₩68,935 | +0.69% | 807만 |
|---|
| 2026.04.22 | ₩68,881 | ₩69,230 | ₩68,103 | ₩68,331 | -0.80% | 680.4만 |
|---|
| 2026.04.21 | ₩68,291 | ₩69,404 | ₩68,197 | ₩68,492 | +0.29% | 866.5만 |
|---|
| 2026.04.20 | ₩67,365 | ₩68,613 | ₩67,365 | ₩68,184 | +1.21% | 735.2만 |
|---|
| 2026.04.17 | ₩65,367 | ₩68,854 | ₩65,126 | ₩67,821 | +3.75% | 1351.3만 |
|---|
| 2026.04.16 | ₩66,145 | ₩66,641 | ₩65,877 | ₩66,293 | +0.22% | 1020.7만 |
|---|
| 2026.04.15 | ₩66,507 | ₩67,030 | ₩66,011 | ₩66,507 | 0.00% | 722.5만 |
|---|
| 2026.04.14 | ₩66,735 | ₩66,842 | ₩65,944 | ₩66,427 | -0.46% | 685.7만 |
|---|
| 2026.04.13 | ₩65,877 | ₩67,111 | ₩65,649 | ₩67,070 | +1.81% | 523.3만 |
|---|
| 2026.04.10 | ₩67,553 | ₩67,835 | ₩66,480 | ₩66,521 | -1.53% | 923.8만 |
|---|
| 2026.04.09 | ₩65,689 | ₩67,969 | ₩65,542 | ₩67,701 | +3.06% | 1139.9만 |
|---|
| 2026.04.08 | ₩65,810 | ₩66,883 | ₩65,689 | ₩66,105 | +0.45% | 1381.3만 |
|---|
| 2026.04.07 | ₩63,583 | ₩64,630 | ₩63,436 | ₩64,147 | +0.89% | 1374.4만 |
|---|
| 2026.04.06 | ₩63,382 | ₩63,999 | ₩63,221 | ₩63,892 | +0.80% | 867.7만 |
|---|
| 2026.04.02 | ₩61,518 | ₩63,315 | ₩61,464 | ₩63,248 | +2.81% | 920.1만 |
|---|
| 2026.04.01 | ₩62,215 | ₩63,235 | ₩62,175 | ₩62,645 | +0.69% | 1006.5만 |
|---|
| 2026.03.31 | ₩60,834 | ₩61,706 | ₩60,217 | ₩61,652 | +1.34% | 1001.1만 |
|---|
| 2026.03.30 | ₩60,271 | ₩60,324 | ₩59,372 | ₩59,868 | -0.67% | 873.8만 |
|---|
| 2026.03.27 | ₩60,096 | ₩60,660 | ₩59,185 | ₩59,721 | -0.62% | 1342.5만 |
|---|
| 2026.03.26 | ₩59,909 | ₩60,727 | ₩59,708 | ₩60,311 | +0.67% | 877.2만 |
|---|
| 2026.03.25 | ₩61,411 | ₩61,827 | ₩60,217 | ₩60,874 | -0.87% | 700.9만 |
|---|
| 2026.03.24 | ₩59,547 | ₩61,277 | ₩59,480 | ₩60,780 | +2.07% | 830.5만 |
|---|
| 2026.03.23 | ₩60,821 | ₩60,901 | ₩59,815 | ₩60,164 | -1.08% | 1021만 |
|---|
| 2026.03.20 | ₩58,889 | ₩59,238 | ₩58,474 | ₩59,225 | +0.57% | 1805만 |
|---|
| 2026.03.19 | ₩58,487 | ₩59,265 | ₩57,843 | ₩58,849 | +0.62% | 1100.9만 |
|---|
| 2026.03.18 | ₩59,198 | ₩59,748 | ₩58,782 | ₩58,809 | -0.66% | 1104.8만 |
|---|
| 2026.03.17 | ₩60,552 | ₩60,633 | ₩59,627 | ₩59,801 | -1.24% | 934.5만 |
|---|
| 2026.03.16 | ₩59,761 | ₩60,271 | ₩59,386 | ₩59,708 | -0.09% | 1157만 |
|---|
| 2026.03.13 | ₩60,083 | ₩60,298 | ₩58,702 | ₩58,782 | -2.17% | 896.3만 |
|---|
| 2026.03.12 | ₩59,868 | ₩60,928 | ₩59,185 | ₩59,506 | -0.60% | 1444.6만 |
|---|
| 2026.03.11 | ₩62,256 | ₩62,470 | ₩60,713 | ₩61,223 | -1.66% | 1181만 |
|---|
| 2026.03.10 | ₩62,752 | ₩63,785 | ₩61,813 | ₩62,564 | -0.30% | 650.8만 |
|---|
| 2026.03.09 | ₩61,773 | ₩63,020 | ₩60,231 | ₩62,698 | +1.50% | 981.9만 |
|---|
| 2026.03.06 | ₩63,275 | ₩63,852 | ₩61,532 | ₩62,350 | -1.46% | 2073.5만 |
|---|
| 2026.03.05 | ₩65,139 | ₩65,743 | ₩64,267 | ₩65,018 | -0.19% | 714.3만 |
|---|
| 2026.03.04 | ₩66,507 | ₩66,588 | ₩65,689 | ₩65,863 | -0.97% | 516.7만 |
|---|
| 2026.03.03 | ₩64,965 | ₩66,762 | ₩64,536 | ₩66,118 | +1.78% | 537.8만 |
|---|
| 2026.03.02 | ₩64,911 | ₩67,205 | ₩64,683 | ₩66,453 | +2.38% | 651.4만 |
|---|
| 2026.02.27 | ₩67,982 | ₩68,398 | ₩65,542 | ₩66,132 | -2.72% | 1153.4만 |
|---|
| 2026.02.26 | ₩68,184 | ₩69,619 | ₩68,063 | ₩69,069 | +1.30% | 601.4만 |
|---|
| 2026.02.25 | ₩66,909 | ₩67,929 | ₩66,909 | ₩67,821 | +1.36% | 563.5만 |
|---|
| 2026.02.24 | ₩66,963 | ₩67,567 | ₩65,971 | ₩66,601 | -0.54% | 675.3만 |
|---|
| 2026.02.23 | ₩69,994 | ₩70,557 | ₩66,534 | ₩67,178 | -4.02% | 973.5만 |
|---|
| 2026.02.20 | ₩69,404 | ₩70,289 | ₩68,733 | ₩70,168 | +1.10% | 943.7만 |
|---|
| 2026.02.19 | ₩70,048 | ₩70,410 | ₩68,854 | ₩69,444 | -0.86% | 933.4만 |
|---|
| 2026.02.18 | ₩70,061 | ₩71,094 | ₩69,954 | ₩70,665 | +0.86% | 680.4만 |
|---|
| 2026.02.17 | ₩71,080 | ₩71,362 | ₩69,780 | ₩70,008 | -1.51% | 750.9만 |
|---|
| 2026.02.13 | ₩68,774 | ₩69,887 | ₩68,331 | ₩69,605 | +1.21% | 700.3만 |
|---|
| 2026.02.12 | ₩72,971 | ₩73,360 | ₩69,243 | ₩69,833 | -4.30% | 1146.2만 |
|---|
| 2026.02.11 | ₩74,125 | ₩74,769 | ₩72,328 | ₩72,475 | -2.23% | 998.3만 |
|---|
| 2026.02.10 | ₩73,159 | ₩74,205 | ₩72,810 | ₩73,897 | +1.01% | 819.6만 |
|---|
| 2026.02.09 | ₩74,487 | ₩74,769 | ₩73,414 | ₩73,468 | -1.37% | 1130.5만 |
|---|
| 2026.02.06 | ₩74,675 | ₩75,372 | ₩74,500 | ₩74,849 | +0.23% | 740만 |
|---|
| 2026.02.05 | ₩73,427 | ₩74,098 | ₩72,891 | ₩73,950 | +0.71% | 973.8만 |
|---|
| 2026.02.04 | ₩73,106 | ₩74,769 | ₩73,092 | ₩73,910 | +1.10% | 1255.5만 |
|---|
| 2026.02.03 | ₩70,839 | ₩72,743 | ₩70,772 | ₩72,462 | +2.29% | 1591.4만 |
|---|
| 2026.02.02 | ₩69,082 | ₩70,705 | ₩68,921 | ₩70,624 | +2.23% | 1247.7만 |
|---|
| 2026.01.30 | ₩68,505 | ₩69,297 | ₩68,103 | ₩68,961 | +0.67% | 1202.8만 |
|---|
| 2026.01.29 | ₩68,023 | ₩68,935 | ₩67,661 | ₩68,827 | +1.18% | 1227만 |
|---|
| 2026.01.28 | ₩68,184 | ₩68,505 | ₩66,775 | ₩67,473 | -1.04% | 1110.3만 |
|---|
| 2026.01.27 | ₩67,500 | ₩68,318 | ₩67,446 | ₩68,251 | +1.11% | 1000.1만 |
|---|
| 2026.01.26 | ₩66,507 | ₩67,634 | ₩66,507 | ₩67,312 | +1.21% | 1001.8만 |
|---|
| 2026.01.23 | ₩67,070 | ₩67,929 | ₩66,172 | ₩66,480 | -0.88% | 1250.6만 |
|---|
| 2026.01.22 | ₩67,097 | ₩68,586 | ₩67,097 | ₩67,459 | +0.54% | 1163만 |
|---|
| 2026.01.21 | ₩64,147 | ₩68,090 | ₩64,147 | ₩67,084 | +4.58% | 1677만 |
|---|
| 2026.01.20 | ₩66,252 | ₩67,124 | ₩65,340 | ₩65,904 | -0.53% | 1866.3만 |
|---|
| 2026.01.16 | ₩67,298 | ₩67,674 | ₩67,017 | ₩67,044 | -0.38% | 829.8만 |
|---|
| 2026.01.15 | ₩67,003 | ₩67,996 | ₩66,977 | ₩67,433 | +0.64% | 573.7만 |
|---|
| 2026.01.14 | ₩66,199 | ₩67,178 | ₩66,091 | ₩66,829 | +0.95% | 1068.2만 |
|---|
| 2026.01.13 | ₩67,580 | ₩67,687 | ₩66,360 | ₩66,641 | -1.39% | 1040.4만 |
|---|
| 2026.01.12 | ₩67,272 | ₩67,500 | ₩66,789 | ₩67,245 | -0.04% | 1191.9만 |
|---|
| 2026.01.09 | ₩68,546 | ₩68,800 | ₩67,567 | ₩67,889 | -0.96% | 752.2만 |
|---|
| 2026.01.08 | ₩67,741 | ₩69,096 | ₩67,593 | ₩68,331 | +0.87% | 771.4만 |
|---|
| 2026.01.07 | ₩68,626 | ₩68,666 | ₩67,647 | ₩67,835 | -1.15% | 672.1만 |
|---|
| 2026.01.06 | ₩67,593 | ₩68,760 | ₩67,379 | ₩68,640 | +1.55% | 761.9만 |
|---|
| 2026.01.05 | ₩66,225 | ₩68,412 | ₩66,105 | ₩67,701 | +2.23% | 1105.4만 |
|---|
| 2026.01.02 | ₩66,065 | ₩66,950 | ₩65,488 | ₩66,708 | +0.97% | 593.1만 |
|---|
| 2025.12.31 | ₩66,641 | ₩66,762 | ₩65,997 | ₩65,997 | -0.97% | 449.1만 |
|---|
| 2025.12.30 | ₩67,218 | ₩67,379 | ₩66,319 | ₩66,467 | -1.12% | 509.5만 |
|---|
| 2025.12.29 | ₩67,915 | ₩67,996 | ₩66,977 | ₩67,084 | -1.22% | 710만 |
|---|
| 2025.12.26 | ₩68,063 | ₩68,130 | ₩67,567 | ₩67,875 | -0.28% | 324만 |
|---|
| 2025.12.24 | ₩67,889 | ₩68,210 | ₩67,486 | ₩68,049 | +0.24% | 287.2만 |
|---|
| 2025.12.23 | ₩67,929 | ₩68,210 | ₩67,607 | ₩67,714 | -0.32% | 680.8만 |
|---|
| 2025.12.22 | ₩67,151 | ₩67,902 | ₩67,124 | ₩67,808 | +0.98% | 695.1만 |
|---|
| 2025.12.19 | ₩67,151 | ₩67,500 | ₩66,842 | ₩67,164 | +0.02% | 1318.2만 |
|---|
| 2025.12.18 | ₩67,392 | ₩67,728 | ₩66,279 | ₩66,977 | -0.62% | 759.1만 |
|---|
| 2025.12.17 | ₩66,923 | ₩67,580 | ₩66,614 | ₩67,258 | +0.50% | 888.2만 |
|---|
| 2025.12.16 | ₩66,681 | ₩66,829 | ₩65,810 | ₩66,668 | -0.02% | 905.7만 |
|---|
| 2025.12.15 | ₩67,379 | ₩67,634 | ₩66,588 | ₩66,708 | -1.00% | 628.5만 |
|---|
| 2025.12.12 | ₩67,057 | ₩67,057 | ₩66,386 | ₩66,909 | -0.22% | 1145.3만 |
|---|
| 2025.12.11 | ₩65,863 | ₩67,406 | ₩65,756 | ₩66,655 | +1.20% | 909.5만 |
|---|
| 2025.12.10 | ₩64,308 | ₩66,574 | ₩64,267 | ₩66,467 | +3.36% | 1026.9만 |
|---|
| 2025.12.09 | ₩63,972 | ₩65,112 | ₩63,972 | ₩64,267 | +0.46% | 834.4만 |
|---|
| 2025.12.08 | ₩63,959 | ₩64,133 | ₩63,449 | ₩63,972 | +0.02% | 783.7만 |
|---|
| 2025.12.05 | ₩63,557 | ₩64,214 | ₩63,436 | ₩63,744 | +0.30% | 519.7만 |
|---|
| 2025.12.04 | ₩63,583 | ₩64,187 | ₩63,449 | ₩63,758 | +0.27% | 788.2만 |
|---|
| 2025.12.03 | ₩62,363 | ₩63,651 | ₩62,336 | ₩63,597 | +1.98% | 547.2만 |
|---|
| 2025.12.02 | ₩62,698 | ₩62,698 | ₩62,108 | ₩62,336 | -0.58% | 464.5만 |
|---|
| 2025.12.01 | ₩62,350 | ₩63,181 | ₩62,189 | ₩62,457 | +0.17% | 893.8만 |
|---|
| 2025.11.28 | ₩62,242 | ₩62,551 | ₩61,974 | ₩62,363 | +0.19% | 393만 |
|---|
| 2025.11.26 | ₩61,987 | ₩62,578 | ₩61,987 | ₩62,014 | +0.04% | 598.8만 |
|---|
| 2025.11.25 | ₩61,357 | ₩62,484 | ₩61,250 | ₩62,122 | +1.25% | 757.6만 |
|---|
| 2025.11.24 | ₩60,874 | ₩61,330 | ₩60,566 | ₩61,022 | +0.24% | 1118.9만 |
|---|
| 2025.11.21 | ₩59,828 | ₩61,639 | ₩59,775 | ₩60,995 | +1.95% | 923.9만 |
|---|
| 2025.11.20 | ₩60,351 | ₩61,397 | ₩59,413 | ₩59,547 | -1.33% | 823.2만 |
|---|
| 2025.11.19 | ₩59,560 | ₩60,003 | ₩59,332 | ₩59,882 | +0.54% | 599.9만 |
|---|
| 2025.11.18 | ₩58,608 | ₩60,016 | ₩58,447 | ₩59,466 | +1.46% | 665.6만 |
|---|
| 2025.11.17 | ₩60,164 | ₩60,378 | ₩58,661 | ₩58,903 | -2.10% | 953만 |
|---|
| 2025.11.14 | ₩60,016 | ₩60,539 | ₩59,292 | ₩60,164 | +0.25% | 725.8만 |
|---|
| 2025.11.13 | ₩61,022 | ₩61,652 | ₩60,566 | ₩60,794 | -0.37% | 1144.5만 |
|---|
| 2025.11.12 | ₩60,888 | ₩62,081 | ₩60,767 | ₩61,210 | +0.53% | 862.3만 |
|---|
| 2025.11.11 | ₩60,700 | ₩61,089 | ₩60,324 | ₩60,767 | +0.11% | 479.9만 |
|---|
| 2025.11.10 | ₩60,190 | ₩60,740 | ₩59,761 | ₩60,512 | +0.53% | 657.7만 |
|---|
| 2025.11.07 | ₩58,675 | ₩60,003 | ₩58,514 | ₩60,003 | +2.26% | 674.1만 |
|---|
| 2025.11.06 | ₩58,916 | ₩59,734 | ₩58,782 | ₩59,024 | +0.18% | 638.8만 |
|---|
| 2025.11.05 | ₩58,541 | ₩59,640 | ₩58,165 | ₩59,091 | +0.94% | 957.5만 |
|---|
| 2025.11.04 | ₩58,903 | ₩59,305 | ₩58,205 | ₩58,648 | -0.43% | 1237.2만 |
|---|
| 2025.11.03 | ₩59,547 | ₩59,640 | ₩58,608 | ₩59,305 | -0.41% | 1231.3만 |
|---|
| 2025.10.31 | ₩59,265 | ₩60,016 | ₩58,889 | ₩59,855 | +1.00% | 621.4만 |
|---|
| 2025.10.30 | ₩58,849 | ₩60,271 | ₩58,796 | ₩59,466 | +1.05% | 731.3만 |
|---|
| 2025.10.29 | ₩59,010 | ₩59,775 | ₩58,554 | ₩58,889 | -0.20% | 949.1만 |
|---|
| 2025.10.28 | ₩59,681 | ₩59,895 | ₩59,158 | ₩59,453 | -0.38% | 705.7만 |
|---|
| 2025.10.27 | ₩59,547 | ₩60,177 | ₩59,305 | ₩59,855 | +0.52% | 920.7만 |
|---|
| 2025.10.24 | ₩59,104 | ₩59,681 | ₩58,943 | ₩59,265 | +0.27% | 582.5만 |
|---|
| 2025.10.23 | ₩58,501 | ₩58,889 | ₩58,232 | ₩58,487 | -0.02% | 691만 |
|---|
| 2025.10.22 | ₩59,104 | ₩59,413 | ₩58,340 | ₩58,474 | -1.07% | 841.7만 |
|---|
| 2025.10.21 | ₩59,091 | ₩59,144 | ₩58,514 | ₩58,782 | -0.52% | 872.6만 |
|---|
| 2025.10.20 | ₩57,817 | ₩58,514 | ₩57,267 | ₩58,273 | +0.79% | 858.1만 |
|---|
| 2025.10.17 | ₩56,328 | ₩57,495 | ₩55,791 | ₩57,133 | +1.43% | 1986.6만 |
|---|
| 2025.10.16 | ₩57,776 | ₩58,018 | ₩54,692 | ₩55,107 | -4.62% | 1516.2만 |
|---|
| 2025.10.15 | ₩59,104 | ₩59,185 | ₩57,468 | ₩58,018 | -1.84% | 888.1만 |
|---|
| 2025.10.14 | ₩57,186 | ₩59,332 | ₩57,133 | ₩58,916 | +3.03% | 1023.1만 |
|---|
| 2025.10.13 | ₩57,669 | ₩57,910 | ₩57,106 | ₩57,602 | -0.12% | 716만 |
|---|
| 2025.10.10 | ₩59,520 | ₩59,681 | ₩56,730 | ₩56,744 | -4.66% | 851.2만 |
|---|