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 | ₩61,412 | ₩62,014 | ₩61,224 | ₩61,733 | +0.52% | 679만 |
| 2026.10.08 | ₩60,555 | ₩61,907 | ₩60,341 | ₩61,827 | +2.10% | 938.9만 |
| 2026.10.07 | ₩61,264 | ₩61,519 | ₩60,595 | ₩61,023 | -0.39% | 758.5만 |
| 2026.10.06 | ₩62,242 | ₩62,684 | ₩61,800 | ₩61,920 | -0.52% | 835.3만 |
| 2026.10.05 | ₩62,255 | ₩62,657 | ₩61,746 | ₩62,028 | -0.37% | 1044.2만 |
| 2026.10.02 | ₩62,161 | ₩62,563 | ₩61,867 | ₩62,188 | +0.04% | 914.7만 |
| 2026.10.01 | ₩61,505 | ₩62,081 | ₩60,327 | ₩61,961 | +0.74% | 886.6만 |
| 2026.09.30 | ₩62,255 | ₩62,844 | ₩61,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,987 |
| -0.43% |
| 732.8만 |
| 2026.09.29 | ₩63,045 | ₩63,313 | ₩61,853 | ₩62,175 | -1.38% | 793.5만 |
|---|
| 2026.09.28 | ₩63,661 | ₩63,728 | ₩62,991 | ₩63,045 | -0.97% | 643.5만 |
|---|
| 2026.09.25 | ₩63,299 | ₩64,103 | ₩63,152 | ₩63,808 | +0.80% | 717.4만 |
|---|
| 2026.09.24 | ₩63,125 | ₩63,353 | ₩62,416 | ₩63,166 | +0.06% | 637.1만 |
|---|
| 2026.09.23 | ₩63,835 | ₩64,317 | ₩62,884 | ₩62,925 | -1.43% | 629.8만 |
|---|
| 2026.09.22 | ₩65,723 | ₩65,830 | ₩63,915 | ₩64,357 | -2.08% | 1022.7만 |
|---|
| 2026.09.21 | ₩65,361 | ₩65,923 | ₩65,174 | ₩65,602 | +0.37% | 984.7만 |
|---|
| 2026.09.18 | ₩64,906 | ₩65,495 | ₩64,531 | ₩65,013 | +0.17% | 1718.9만 |
|---|
| 2026.09.17 | ₩65,709 | ₩66,606 | ₩64,491 | ₩64,866 | -1.28% | 1016.8만 |
|---|
| 2026.09.16 | ₩67,543 | ₩67,543 | ₩63,781 | ₩64,852 | -3.98% | 1169.8만 |
|---|
| 2026.09.15 | ₩67,195 | ₩68,722 | ₩67,195 | ₩67,557 | +0.54% | 1001.1만 |
|---|
| 2026.09.14 | ₩67,410 | ₩68,066 | ₩66,874 | ₩67,075 | -0.50% | 435.1만 |
|---|
| 2026.09.11 | ₩68,213 | ₩68,360 | ₩66,941 | ₩67,477 | -1.08% | 378.9만 |
|---|
| 2026.09.10 | ₩67,383 | ₩67,570 | ₩66,620 | ₩67,383 | 0.00% | 826.6만 |
|---|
| 2026.09.09 | ₩67,316 | ₩68,119 | ₩67,102 | ₩67,142 | -0.26% | 555.7만 |
|---|
| 2026.09.08 | ₩68,815 | ₩69,137 | ₩67,651 | ₩67,677 | -1.65% | 608.1만 |
|---|
| 2026.09.04 | ₩68,748 | ₩69,471 | ₩68,748 | ₩69,150 | +0.58% | 461.5만 |
|---|
| 2026.09.03 | ₩68,400 | ₩69,230 | ₩68,012 | ₩69,097 | +1.02% | 475.9만 |
|---|
| 2026.09.02 | ₩66,794 | ₩68,775 | ₩66,713 | ₩68,025 | +1.84% | 643.1만 |
|---|
| 2026.09.01 | ₩66,352 | ₩67,169 | ₩65,683 | ₩66,191 | -0.24% | 669.7만 |
|---|
| 2026.08.31 | ₩67,316 | ₩67,490 | ₩66,379 | ₩66,379 | -1.39% | 826.4만 |
|---|
| 2026.08.28 | ₩67,865 | ₩68,280 | ₩67,115 | ₩67,517 | -0.51% | 461.9만 |
|---|
| 2026.08.27 | ₩67,048 | ₩67,570 | ₩66,754 | ₩67,343 | +0.44% | 483.8만 |
|---|
| 2026.08.26 | ₩67,463 | ₩68,092 | ₩67,209 | ₩67,838 | +0.56% | 512만 |
|---|
| 2026.08.25 | ₩68,119 | ₩68,226 | ₩67,236 | ₩67,343 | -1.14% | 550.5만 |
|---|
| 2026.08.24 | ₩67,718 | ₩68,802 | ₩67,584 | ₩68,025 | +0.45% | 413.7만 |
|---|
| 2026.08.21 | ₩67,570 | ₩68,079 | ₩67,088 | ₩67,503 | -0.10% | 619.9만 |
|---|
| 2026.08.20 | ₩67,851 | ₩68,360 | ₩67,249 | ₩67,249 | -0.89% | 550.5만 |
|---|
| 2026.08.19 | ₩70,168 | ₩70,315 | ₩68,133 | ₩68,240 | -2.75% | 533만 |
|---|
| 2026.08.18 | ₩70,703 | ₩70,944 | ₩69,806 | ₩70,168 | -0.76% | 530만 |
|---|
| 2026.08.17 | ₩70,824 | ₩71,667 | ₩70,315 | ₩70,328 | -0.70% | 645.7만 |
|---|
| 2026.08.14 | ₩70,248 | ₩71,319 | ₩70,181 | ₩71,091 | +1.20% | 613.1만 |
|---|
| 2026.08.13 | ₩70,957 | ₩71,413 | ₩70,703 | ₩70,944 | -0.02% | 532.4만 |
|---|
| 2026.08.12 | ₩70,221 | ₩70,743 | ₩69,953 | ₩70,516 | +0.42% | 572.7만 |
|---|
| 2026.08.11 | ₩69,297 | ₩70,261 | ₩69,257 | ₩70,034 | +1.06% | 583.9만 |
|---|
| 2026.08.10 | ₩69,619 | ₩70,060 | ₩69,297 | ₩69,431 | -0.27% | 539만 |
|---|
| 2026.08.07 | ₩69,913 | ₩70,583 | ₩69,632 | ₩70,087 | +0.25% | 634.6만 |
|---|
| 2026.08.06 | ₩71,292 | ₩71,573 | ₩70,234 | ₩70,409 | -1.24% | 617.4만 |
|---|
| 2026.08.05 | ₩70,877 | ₩71,132 | ₩70,462 | ₩70,757 | -0.17% | 925.2만 |
|---|
| 2026.08.04 | ₩69,404 | ₩70,944 | ₩69,123 | ₩70,502 | +1.58% | 542.7만 |
|---|
| 2026.08.03 | ₩69,538 | ₩69,860 | ₩68,574 | ₩69,512 | -0.04% | 820.6만 |
|---|
| 2026.07.31 | ₩69,712 | ₩70,194 | ₩69,163 | ₩69,404 | -0.44% | 699.1만 |
|---|
| 2026.07.30 | ₩70,141 | ₩70,409 | ₩69,070 | ₩69,632 | -0.73% | 852.9만 |
|---|
| 2026.07.29 | ₩70,395 | ₩71,145 | ₩69,766 | ₩70,034 | -0.51% | 732.7만 |
|---|
| 2026.07.28 | ₩70,047 | ₩71,065 | ₩69,913 | ₩70,944 | +1.28% | 812.1만 |
|---|
| 2026.07.27 | ₩69,659 | ₩70,623 | ₩69,404 | ₩69,779 | +0.17% | 563만 |
|---|
| 2026.07.24 | ₩68,829 | ₩69,672 | ₩68,668 | ₩69,297 | +0.68% | 503.4만 |
|---|
| 2026.07.23 | ₩68,387 | ₩68,601 | ₩67,664 | ₩68,548 | +0.23% | 597.4만 |
|---|
| 2026.07.22 | ₩68,949 | ₩69,445 | ₩68,615 | ₩69,257 | +0.45% | 732만 |
|---|
| 2026.07.21 | ₩68,226 | ₩68,789 | ₩67,905 | ₩68,789 | +0.82% | 909.2만 |
|---|
| 2026.07.20 | ₩70,288 | ₩70,475 | ₩67,865 | ₩68,280 | -2.86% | 1125만 |
|---|
| 2026.07.17 | ₩70,824 | ₩72,591 | ₩70,194 | ₩70,288 | -0.76% | 1392만 |
|---|
| 2026.07.16 | ₩70,957 | ₩72,336 | ₩70,422 | ₩71,292 | +0.47% | 1149.1만 |
|---|
| 2026.07.15 | ₩69,833 | ₩70,944 | ₩69,659 | ₩70,690 | +1.23% | 630만 |
|---|
| 2026.07.14 | ₩69,471 | ₩70,449 | ₩69,097 | ₩69,552 | +0.12% | 762.7만 |
|---|
| 2026.07.13 | ₩69,619 | ₩69,672 | ₩68,534 | ₩69,552 | -0.10% | 715.3만 |
|---|
| 2026.07.10 | ₩69,110 | ₩69,672 | ₩68,722 | ₩69,177 | +0.10% | 603.7만 |
|---|
| 2026.07.09 | ₩66,834 | ₩68,882 | ₩66,807 | ₩68,775 | +2.90% | 990.5만 |
|---|
| 2026.07.08 | ₩67,811 | ₩67,932 | ₩66,098 | ₩66,526 | -1.90% | 686.6만 |
|---|
| 2026.07.07 | ₩68,655 | ₩69,418 | ₩68,601 | ₩68,762 | +0.16% | 751.1만 |
|---|
| 2026.07.06 | ₩67,396 | ₩68,963 | ₩67,396 | ₩68,842 | +2.15% | 598.6만 |
|---|
| 2026.07.02 | ₩68,815 | ₩68,815 | ₩67,584 | ₩68,253 | -0.82% | 685.9만 |
|---|
| 2026.07.01 | ₩65,964 | ₩68,320 | ₩65,897 | ₩68,133 | +3.29% | 784만 |
|---|
| 2026.06.30 | ₩66,941 | ₩67,450 | ₩66,419 | ₩66,700 | -0.36% | 682.6만 |
|---|
| 2026.06.29 | ₩67,155 | ₩67,825 | ₩67,075 | ₩67,718 | +0.84% | 609.7만 |
|---|
| 2026.06.26 | ₩68,066 | ₩68,092 | ₩67,021 | ₩67,597 | -0.69% | 882.6만 |
|---|
| 2026.06.25 | ₩66,740 | ₩68,548 | ₩66,713 | ₩67,838 | +1.64% | 933만 |
|---|
| 2026.06.24 | ₩66,539 | ₩67,557 | ₩66,499 | ₩66,660 | +0.18% | 1127.3만 |
|---|
| 2026.06.23 | ₩65,575 | ₩66,580 | ₩65,187 | ₩66,499 | +1.41% | 1598.9만 |
|---|
| 2026.06.22 | ₩64,692 | ₩65,843 | ₩64,692 | ₩65,281 | +0.91% | 1383.9만 |
|---|
| 2026.06.18 | ₩65,468 | ₩65,923 | ₩64,223 | ₩64,705 | -1.17% | 1883.7만 |
|---|
| 2026.06.17 | ₩65,870 | ₩66,847 | ₩64,009 | ₩64,491 | -2.09% | 1477.5만 |
|---|
| 2026.06.16 | ₩65,535 | ₩66,098 | ₩65,214 | ₩65,776 | +0.37% | 2028.5만 |
|---|
| 2026.06.15 | ₩69,016 | ₩69,712 | ₩64,678 | ₩64,906 | -5.96% | 2299.9만 |
|---|
| 2026.06.12 | ₩68,186 | ₩69,311 | ₩68,186 | ₩69,163 | +1.43% | 918.2만 |
|---|
| 2026.06.11 | ₩67,383 | ₩68,199 | ₩66,673 | ₩67,851 | +0.70% | 1151.3만 |
|---|
| 2026.06.10 | ₩66,191 | ₩67,182 | ₩65,816 | ₩66,620 | +0.65% | 914.4만 |
|---|
| 2026.06.09 | ₩65,870 | ₩67,088 | ₩65,495 | ₩66,178 | +0.47% | 851.8만 |
|---|
| 2026.06.08 | ₩65,683 | ₩66,459 | ₩65,107 | ₩65,375 | -0.47% | 643.4만 |
|---|
| 2026.06.05 | ₩66,031 | ₩66,486 | ₩65,589 | ₩65,870 | -0.24% | 686.2만 |
|---|
| 2026.06.04 | ₩64,665 | ₩65,910 | ₩64,411 | ₩65,843 | +1.82% | 1145.3만 |
|---|
| 2026.06.03 | ₩64,009 | ₩64,116 | ₩62,991 | ₩63,487 | -0.82% | 825.7만 |
|---|
| 2026.06.02 | ₩62,603 | ₩64,598 | ₩62,389 | ₩64,424 | +2.91% | 1308.5만 |
|---|
| 2026.06.01 | ₩63,728 | ₩64,116 | ₩62,630 | ₩62,750 | -1.53% | 1159.3만 |
|---|
| 2026.05.29 | ₩63,929 | ₩64,558 | ₩63,206 | ₩64,545 | +0.96% | 1359만 |
|---|
| 2026.05.28 | ₩64,478 | ₩64,812 | ₩63,433 | ₩63,996 | -0.75% | 810만 |
|---|
| 2026.05.27 | ₩65,254 | ₩65,709 | ₩64,625 | ₩64,879 | -0.57% | 686.3만 |
|---|
| 2026.05.26 | ₩65,308 | ₩65,749 | ₩64,719 | ₩65,174 | -0.20% | 528만 |
|---|
| 2026.05.22 | ₩64,330 | ₩64,973 | ₩64,183 | ₩64,772 | +0.69% | 546.1만 |
|---|
| 2026.05.21 | ₩63,781 | ₩64,384 | ₩63,540 | ₩64,116 | +0.52% | 708.8만 |
|---|
| 2026.05.20 | ₩62,938 | ₩64,290 | ₩62,202 | ₩64,263 | +2.11% | 707.8만 |
|---|
| 2026.05.19 | ₩62,724 | ₩63,085 | ₩62,054 | ₩62,617 | -0.17% | 544.8만 |
|---|
| 2026.05.18 | ₩62,925 | ₩63,313 | ₩62,670 | ₩62,991 | +0.11% | 540.2만 |
|---|
| 2026.05.15 | ₩63,018 | ₩63,112 | ₩61,907 | ₩62,871 | -0.23% | 650.3만 |
|---|
| 2026.05.14 | ₩62,911 | ₩63,500 | ₩62,777 | ₩63,099 | +0.30% | 980.2만 |
|---|
| 2026.05.13 | ₩63,848 | ₩63,888 | ₩62,054 | ₩62,309 | -2.41% | 1252.6만 |
|---|
| 2026.05.12 | ₩64,263 | ₩64,370 | ₩63,005 | ₩63,982 | -0.44% | 868.4만 |
|---|
| 2026.05.11 | ₩65,923 | ₩66,111 | ₩64,063 | ₩64,223 | -2.58% | 654.9만 |
|---|
| 2026.05.08 | ₩66,285 | ₩66,419 | ₩65,616 | ₩65,749 | -0.81% | 430.2만 |
|---|
| 2026.05.07 | ₩67,959 | ₩68,240 | ₩66,486 | ₩66,593 | -2.01% | 533.9만 |
|---|
| 2026.05.06 | ₩67,610 | ₩68,293 | ₩67,597 | ₩68,012 | +0.59% | 499.6만 |
|---|
| 2026.05.05 | ₩66,526 | ₩67,182 | ₩66,258 | ₩66,874 | +0.52% | 605.6만 |
|---|
| 2026.05.04 | ₩67,811 | ₩67,811 | ₩66,098 | ₩66,245 | -2.31% | 651.2만 |
|---|
| 2026.05.01 | ₩68,507 | ₩68,789 | ₩67,945 | ₩68,186 | -0.47% | 484.7만 |
|---|
| 2026.04.30 | ₩67,423 | ₩69,056 | ₩67,115 | ₩68,949 | +2.26% | 760.8만 |
|---|
| 2026.04.29 | ₩68,387 | ₩68,896 | ₩67,477 | ₩67,811 | -0.84% | 687만 |
|---|
| 2026.04.28 | ₩69,378 | ₩69,766 | ₩68,213 | ₩68,481 | -1.29% | 745.3만 |
|---|
| 2026.04.27 | ₩68,092 | ₩69,244 | ₩68,039 | ₩68,588 | +0.73% | 720.2만 |
|---|
| 2026.04.24 | ₩68,856 | ₩69,016 | ₩67,584 | ₩67,918 | -1.36% | 732.1만 |
|---|
| 2026.04.23 | ₩68,347 | ₩69,097 | ₩67,851 | ₩68,815 | +0.69% | 807만 |
|---|
| 2026.04.22 | ₩68,762 | ₩69,110 | ₩67,985 | ₩68,213 | -0.80% | 680.4만 |
|---|
| 2026.04.21 | ₩68,173 | ₩69,284 | ₩68,079 | ₩68,374 | +0.29% | 866.5만 |
|---|
| 2026.04.20 | ₩67,249 | ₩68,494 | ₩67,249 | ₩68,066 | +1.21% | 735.2만 |
|---|
| 2026.04.17 | ₩65,254 | ₩68,735 | ₩65,013 | ₩67,704 | +3.75% | 1351.3만 |
|---|
| 2026.04.16 | ₩66,031 | ₩66,526 | ₩65,763 | ₩66,178 | +0.22% | 1020.7만 |
|---|
| 2026.04.15 | ₩66,392 | ₩66,914 | ₩65,897 | ₩66,392 | 0.00% | 722.5만 |
|---|
| 2026.04.14 | ₩66,620 | ₩66,727 | ₩65,830 | ₩66,312 | -0.46% | 685.7만 |
|---|
| 2026.04.13 | ₩65,763 | ₩66,995 | ₩65,535 | ₩66,954 | +1.81% | 523.3만 |
|---|
| 2026.04.10 | ₩67,436 | ₩67,718 | ₩66,365 | ₩66,405 | -1.53% | 923.8만 |
|---|
| 2026.04.09 | ₩65,575 | ₩67,851 | ₩65,428 | ₩67,584 | +3.06% | 1139.9만 |
|---|
| 2026.04.08 | ₩65,696 | ₩66,767 | ₩65,575 | ₩65,990 | +0.45% | 1381.3만 |
|---|
| 2026.04.07 | ₩63,473 | ₩64,518 | ₩63,326 | ₩64,036 | +0.89% | 1374.4만 |
|---|
| 2026.04.06 | ₩63,273 | ₩63,888 | ₩63,112 | ₩63,781 | +0.80% | 867.7만 |
|---|
| 2026.04.02 | ₩61,412 | ₩63,206 | ₩61,358 | ₩63,139 | +2.81% | 920.1만 |
|---|
| 2026.04.01 | ₩62,108 | ₩63,125 | ₩62,068 | ₩62,536 | +0.69% | 1006.5만 |
|---|
| 2026.03.31 | ₩60,729 | ₩61,599 | ₩60,113 | ₩61,546 | +1.34% | 1001.1만 |
|---|
| 2026.03.30 | ₩60,167 | ₩60,220 | ₩59,270 | ₩59,765 | -0.67% | 873.8만 |
|---|
| 2026.03.27 | ₩59,993 | ₩60,555 | ₩59,082 | ₩59,618 | -0.62% | 1342.5만 |
|---|
| 2026.03.26 | ₩59,805 | ₩60,622 | ₩59,604 | ₩60,207 | +0.67% | 877.2만 |
|---|
| 2026.03.25 | ₩61,305 | ₩61,720 | ₩60,113 | ₩60,769 | -0.87% | 700.9만 |
|---|
| 2026.03.24 | ₩59,444 | ₩61,171 | ₩59,377 | ₩60,675 | +2.07% | 830.5만 |
|---|
| 2026.03.23 | ₩60,715 | ₩60,796 | ₩59,711 | ₩60,059 | -1.08% | 1021만 |
|---|
| 2026.03.20 | ₩58,788 | ₩59,136 | ₩58,373 | ₩59,122 | +0.57% | 1805만 |
|---|
| 2026.03.19 | ₩58,386 | ₩59,162 | ₩57,743 | ₩58,747 | +0.62% | 1100.9만 |
|---|
| 2026.03.18 | ₩59,096 | ₩59,644 | ₩58,680 | ₩58,707 | -0.66% | 1104.8만 |
|---|
| 2026.03.17 | ₩60,448 | ₩60,528 | ₩59,524 | ₩59,698 | -1.24% | 934.5만 |
|---|
| 2026.03.16 | ₩59,658 | ₩60,167 | ₩59,283 | ₩59,604 | -0.09% | 1157만 |
|---|
| 2026.03.13 | ₩59,979 | ₩60,193 | ₩58,600 | ₩58,680 | -2.17% | 896.3만 |
|---|
| 2026.03.12 | ₩59,765 | ₩60,823 | ₩59,082 | ₩59,403 | -0.60% | 1444.6만 |
|---|
| 2026.03.11 | ₩62,148 | ₩62,362 | ₩60,608 | ₩61,117 | -1.66% | 1181만 |
|---|
| 2026.03.10 | ₩62,643 | ₩63,674 | ₩61,706 | ₩62,456 | -0.30% | 650.8만 |
|---|
| 2026.03.09 | ₩61,666 | ₩62,911 | ₩60,126 | ₩62,590 | +1.50% | 981.9만 |
|---|
| 2026.03.06 | ₩63,166 | ₩63,741 | ₩61,425 | ₩62,242 | -1.46% | 2073.5만 |
|---|
| 2026.03.05 | ₩65,026 | ₩65,629 | ₩64,156 | ₩64,906 | -0.19% | 714.3만 |
|---|
| 2026.03.04 | ₩66,392 | ₩66,472 | ₩65,575 | ₩65,749 | -0.97% | 516.7만 |
|---|
| 2026.03.03 | ₩64,852 | ₩66,646 | ₩64,424 | ₩66,004 | +1.78% | 537.8만 |
|---|
| 2026.03.02 | ₩64,799 | ₩67,088 | ₩64,571 | ₩66,339 | +2.38% | 651.4만 |
|---|
| 2026.02.27 | ₩67,865 | ₩68,280 | ₩65,428 | ₩66,017 | -2.72% | 1153.4만 |
|---|
| 2026.02.26 | ₩68,066 | ₩69,498 | ₩67,945 | ₩68,949 | +1.30% | 601.4만 |
|---|
| 2026.02.25 | ₩66,794 | ₩67,811 | ₩66,794 | ₩67,704 | +1.36% | 563.5만 |
|---|
| 2026.02.24 | ₩66,847 | ₩67,450 | ₩65,857 | ₩66,486 | -0.54% | 675.3만 |
|---|
| 2026.02.23 | ₩69,873 | ₩70,435 | ₩66,419 | ₩67,061 | -4.02% | 973.5만 |
|---|
| 2026.02.20 | ₩69,284 | ₩70,168 | ₩68,615 | ₩70,047 | +1.10% | 943.7만 |
|---|
| 2026.02.19 | ₩69,927 | ₩70,288 | ₩68,735 | ₩69,324 | -0.86% | 933.4만 |
|---|
| 2026.02.18 | ₩69,940 | ₩70,971 | ₩69,833 | ₩70,542 | +0.86% | 680.4만 |
|---|
| 2026.02.17 | ₩70,957 | ₩71,239 | ₩69,659 | ₩69,886 | -1.51% | 750.9만 |
|---|
| 2026.02.13 | ₩68,655 | ₩69,766 | ₩68,213 | ₩69,485 | +1.21% | 700.3만 |
|---|
| 2026.02.12 | ₩72,845 | ₩73,233 | ₩69,123 | ₩69,712 | -4.30% | 1146.2만 |
|---|
| 2026.02.11 | ₩73,997 | ₩74,639 | ₩72,203 | ₩72,350 | -2.23% | 998.3만 |
|---|
| 2026.02.10 | ₩73,033 | ₩74,077 | ₩72,685 | ₩73,769 | +1.01% | 819.6만 |
|---|
| 2026.02.09 | ₩74,358 | ₩74,639 | ₩73,287 | ₩73,341 | -1.37% | 1130.5만 |
|---|
| 2026.02.06 | ₩74,545 | ₩75,242 | ₩74,371 | ₩74,720 | +0.23% | 740만 |
|---|
| 2026.02.05 | ₩73,300 | ₩73,970 | ₩72,765 | ₩73,823 | +0.71% | 973.8만 |
|---|
| 2026.02.04 | ₩72,979 | ₩74,639 | ₩72,966 | ₩73,782 | +1.10% | 1255.5만 |
|---|
| 2026.02.03 | ₩70,716 | ₩72,618 | ₩70,650 | ₩72,336 | +2.29% | 1591.4만 |
|---|
| 2026.02.02 | ₩68,963 | ₩70,583 | ₩68,802 | ₩70,502 | +2.23% | 1247.7만 |
|---|
| 2026.01.30 | ₩68,387 | ₩69,177 | ₩67,985 | ₩68,842 | +0.67% | 1202.8만 |
|---|
| 2026.01.29 | ₩67,905 | ₩68,815 | ₩67,543 | ₩68,708 | +1.18% | 1227만 |
|---|
| 2026.01.28 | ₩68,066 | ₩68,387 | ₩66,660 | ₩67,356 | -1.04% | 1110.3만 |
|---|
| 2026.01.27 | ₩67,383 | ₩68,199 | ₩67,329 | ₩68,133 | +1.11% | 1000.1만 |
|---|
| 2026.01.26 | ₩66,392 | ₩67,517 | ₩66,392 | ₩67,195 | +1.21% | 1001.8만 |
|---|
| 2026.01.23 | ₩66,954 | ₩67,811 | ₩66,057 | ₩66,365 | -0.88% | 1250.6만 |
|---|
| 2026.01.22 | ₩66,981 | ₩68,467 | ₩66,981 | ₩67,343 | +0.54% | 1163만 |
|---|
| 2026.01.21 | ₩64,036 | ₩67,972 | ₩64,036 | ₩66,968 | +4.58% | 1677만 |
|---|
| 2026.01.20 | ₩66,138 | ₩67,008 | ₩65,227 | ₩65,790 | -0.53% | 1866.3만 |
|---|
| 2026.01.16 | ₩67,182 | ₩67,557 | ₩66,901 | ₩66,928 | -0.38% | 829.8만 |
|---|
| 2026.01.15 | ₩66,887 | ₩67,878 | ₩66,861 | ₩67,316 | +0.64% | 573.7만 |
|---|
| 2026.01.14 | ₩66,084 | ₩67,061 | ₩65,977 | ₩66,713 | +0.95% | 1068.2만 |
|---|
| 2026.01.13 | ₩67,463 | ₩67,570 | ₩66,245 | ₩66,526 | -1.39% | 1040.4만 |
|---|
| 2026.01.12 | ₩67,155 | ₩67,383 | ₩66,673 | ₩67,128 | -0.04% | 1191.9만 |
|---|
| 2026.01.09 | ₩68,427 | ₩68,681 | ₩67,450 | ₩67,771 | -0.96% | 752.2만 |
|---|
| 2026.01.08 | ₩67,624 | ₩68,976 | ₩67,477 | ₩68,213 | +0.87% | 771.4만 |
|---|
| 2026.01.07 | ₩68,507 | ₩68,548 | ₩67,530 | ₩67,718 | -1.15% | 672.1만 |
|---|
| 2026.01.06 | ₩67,477 | ₩68,641 | ₩67,262 | ₩68,521 | +1.55% | 761.9만 |
|---|
| 2026.01.05 | ₩66,111 | ₩68,293 | ₩65,990 | ₩67,584 | +2.23% | 1105.4만 |
|---|
| 2026.01.02 | ₩65,950 | ₩66,834 | ₩65,375 | ₩66,593 | +0.97% | 593.1만 |
|---|
| 2025.12.31 | ₩66,526 | ₩66,646 | ₩65,883 | ₩65,883 | -0.97% | 449.1만 |
|---|
| 2025.12.30 | ₩67,102 | ₩67,262 | ₩66,205 | ₩66,352 | -1.12% | 509.5만 |
|---|
| 2025.12.29 | ₩67,798 | ₩67,878 | ₩66,861 | ₩66,968 | -1.22% | 710만 |
|---|
| 2025.12.26 | ₩67,945 | ₩68,012 | ₩67,450 | ₩67,758 | -0.28% | 324만 |
|---|
| 2025.12.24 | ₩67,771 | ₩68,092 | ₩67,369 | ₩67,932 | +0.24% | 287.2만 |
|---|
| 2025.12.23 | ₩67,811 | ₩68,092 | ₩67,490 | ₩67,597 | -0.32% | 680.8만 |
|---|
| 2025.12.22 | ₩67,035 | ₩67,784 | ₩67,008 | ₩67,691 | +0.98% | 695.1만 |
|---|
| 2025.12.19 | ₩67,035 | ₩67,383 | ₩66,727 | ₩67,048 | +0.02% | 1318.2만 |
|---|
| 2025.12.18 | ₩67,276 | ₩67,610 | ₩66,164 | ₩66,861 | -0.62% | 759.1만 |
|---|
| 2025.12.17 | ₩66,807 | ₩67,463 | ₩66,499 | ₩67,142 | +0.50% | 888.2만 |
|---|
| 2025.12.16 | ₩66,566 | ₩66,713 | ₩65,696 | ₩66,553 | -0.02% | 905.7만 |
|---|
| 2025.12.15 | ₩67,262 | ₩67,517 | ₩66,472 | ₩66,593 | -1.00% | 628.5만 |
|---|
| 2025.12.12 | ₩66,941 | ₩66,941 | ₩66,272 | ₩66,794 | -0.22% | 1145.3만 |
|---|
| 2025.12.11 | ₩65,749 | ₩67,289 | ₩65,642 | ₩66,539 | +1.20% | 909.5만 |
|---|
| 2025.12.10 | ₩64,196 | ₩66,459 | ₩64,156 | ₩66,352 | +3.36% | 1026.9만 |
|---|
| 2025.12.09 | ₩63,862 | ₩65,000 | ₩63,862 | ₩64,156 | +0.46% | 834.4만 |
|---|
| 2025.12.08 | ₩63,848 | ₩64,022 | ₩63,340 | ₩63,862 | +0.02% | 783.7만 |
|---|
| 2025.12.05 | ₩63,447 | ₩64,103 | ₩63,326 | ₩63,634 | +0.30% | 519.7만 |
|---|
| 2025.12.04 | ₩63,473 | ₩64,076 | ₩63,340 | ₩63,648 | +0.27% | 788.2만 |
|---|
| 2025.12.03 | ₩62,255 | ₩63,540 | ₩62,228 | ₩63,487 | +1.98% | 547.2만 |
|---|
| 2025.12.02 | ₩62,590 | ₩62,590 | ₩62,001 | ₩62,228 | -0.58% | 464.5만 |
|---|
| 2025.12.01 | ₩62,242 | ₩63,072 | ₩62,081 | ₩62,349 | +0.17% | 893.8만 |
|---|
| 2025.11.28 | ₩62,135 | ₩62,443 | ₩61,867 | ₩62,255 | +0.19% | 393만 |
|---|
| 2025.11.26 | ₩61,880 | ₩62,469 | ₩61,880 | ₩61,907 | +0.04% | 598.8만 |
|---|
| 2025.11.25 | ₩61,251 | ₩62,376 | ₩61,144 | ₩62,014 | +1.25% | 757.6만 |
|---|
| 2025.11.24 | ₩60,769 | ₩61,224 | ₩60,461 | ₩60,916 | +0.24% | 1118.9만 |
|---|
| 2025.11.21 | ₩59,725 | ₩61,532 | ₩59,671 | ₩60,890 | +1.95% | 923.9만 |
|---|
| 2025.11.20 | ₩60,247 | ₩61,291 | ₩59,310 | ₩59,444 | -1.33% | 823.2만 |
|---|
| 2025.11.19 | ₩59,457 | ₩59,899 | ₩59,229 | ₩59,778 | +0.54% | 599.9만 |
|---|
| 2025.11.18 | ₩58,506 | ₩59,912 | ₩58,346 | ₩59,363 | +1.46% | 665.6만 |
|---|
| 2025.11.17 | ₩60,059 | ₩60,274 | ₩58,560 | ₩58,801 | -2.10% | 953만 |
|---|
| 2025.11.14 | ₩59,912 | ₩60,434 | ₩59,189 | ₩60,059 | +0.25% | 725.8만 |
|---|
| 2025.11.13 | ₩60,916 | ₩61,546 | ₩60,461 | ₩60,689 | -0.37% | 1144.5만 |
|---|
| 2025.11.12 | ₩60,782 | ₩61,974 | ₩60,662 | ₩61,104 | +0.53% | 862.3만 |
|---|
| 2025.11.11 | ₩60,595 | ₩60,983 | ₩60,220 | ₩60,662 | +0.11% | 479.9만 |
|---|
| 2025.11.10 | ₩60,086 | ₩60,635 | ₩59,658 | ₩60,408 | +0.53% | 657.7만 |
|---|
| 2025.11.07 | ₩58,573 | ₩59,899 | ₩58,413 | ₩59,899 | +2.26% | 674.1만 |
|---|
| 2025.11.06 | ₩58,814 | ₩59,631 | ₩58,680 | ₩58,921 | +0.18% | 638.8만 |
|---|
| 2025.11.05 | ₩58,439 | ₩59,537 | ₩58,065 | ₩58,988 | +0.94% | 957.5만 |
|---|
| 2025.11.04 | ₩58,801 | ₩59,203 | ₩58,105 | ₩58,547 | -0.43% | 1237.2만 |
|---|
| 2025.11.03 | ₩59,444 | ₩59,537 | ₩58,506 | ₩59,203 | -0.41% | 1231.3만 |
|---|
| 2025.10.31 | ₩59,162 | ₩59,912 | ₩58,788 | ₩59,752 | +1.00% | 621.4만 |
|---|
| 2025.10.30 | ₩58,747 | ₩60,167 | ₩58,694 | ₩59,363 | +1.05% | 731.3만 |
|---|
| 2025.10.29 | ₩58,908 | ₩59,671 | ₩58,453 | ₩58,788 | -0.20% | 949.1만 |
|---|
| 2025.10.28 | ₩59,577 | ₩59,792 | ₩59,055 | ₩59,350 | -0.38% | 705.7만 |
|---|
| 2025.10.27 | ₩59,444 | ₩60,073 | ₩59,203 | ₩59,752 | +0.52% | 920.7만 |
|---|
| 2025.10.24 | ₩59,002 | ₩59,577 | ₩58,841 | ₩59,162 | +0.27% | 582.5만 |
|---|
| 2025.10.23 | ₩58,399 | ₩58,788 | ₩58,132 | ₩58,386 | -0.02% | 691만 |
|---|
| 2025.10.22 | ₩59,002 | ₩59,310 | ₩58,239 | ₩58,373 | -1.07% | 841.7만 |
|---|
| 2025.10.21 | ₩58,988 | ₩59,042 | ₩58,413 | ₩58,680 | -0.52% | 872.6만 |
|---|
| 2025.10.20 | ₩57,717 | ₩58,413 | ₩57,168 | ₩58,172 | +0.79% | 858.1만 |
|---|
| 2025.10.17 | ₩56,230 | ₩57,395 | ₩55,695 | ₩57,034 | +1.43% | 1986.6만 |
|---|
| 2025.10.16 | ₩57,676 | ₩57,917 | ₩54,597 | ₩55,012 | -4.62% | 1516.2만 |
|---|
| 2025.10.15 | ₩59,002 | ₩59,082 | ₩57,368 | ₩57,917 | -1.84% | 888.1만 |
|---|
| 2025.10.14 | ₩57,087 | ₩59,229 | ₩57,034 | ₩58,814 | +3.03% | 1023.1만 |
|---|
| 2025.10.13 | ₩57,569 | ₩57,810 | ₩57,007 | ₩57,502 | -0.12% | 716만 |
|---|
| 2025.10.10 | ₩59,417 | ₩59,577 | ₩56,632 | ₩56,645 | -4.66% | 851.2만 |
|---|