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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩62,318 | ₩62,747 | ₩60,401 | ₩61,795 | -0.84% | 4255.9만 |
| 2026.09.28–2026.10.02 | ₩63,725 | ₩63,792 | ₩60,388 | ₩62,251 | -2.31% | 3971.1만 |
| 2026.09.21–2026.09.25 | ₩65,427 | ₩65,990 | ₩62,479 | ₩63,873 | -2.38% | 3991.6만 |
| 2026.09.14–2026.09.18 | ₩67,478 | ₩68,791 | ₩63,846 | ₩65,079 | -3.56% | 5341.7만 |
| 2026.09.08–2026.09.11 | ₩68,885 | ₩69,206 | ₩66,687 | ₩67,545 | -1.95% | 2369.3만 |
| 2026.08.31–2026.09.04 | ₩67,384 | ₩69,541 | ₩65,749 | ₩69,220 | +2.72% | 3076.6만 |
| 2026.08.24–2026.08.28 | ₩67,786 | ₩68,871 | ₩66,821 | ₩67,585 | -0.30% | 2421.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,895 |
| ₩71,739 |
| ₩67,156 |
| ₩67,571 |
| -4.69% |
| 2879.1만 |
| 2026.08.10–2026.08.14 | ₩69,689 | ₩71,485 | ₩69,327 | ₩71,163 | +2.12% | 2841만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,608 | ₩71,645 | ₩68,644 | ₩70,158 | +0.79% | 3540.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,729 | ₩71,217 | ₩69,139 | ₩69,474 | -0.37% | 3659.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,359 | ₩70,547 | ₩67,732 | ₩69,367 | -1.41% | 3866.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,689 | ₩72,664 | ₩68,603 | ₩70,359 | +0.96% | 4649.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,464 | ₩69,742 | ₩66,164 | ₩69,247 | +2.64% | 3630.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,223 | ₩68,885 | ₩65,963 | ₩68,322 | +1.63% | 2762.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,757 | ₩68,617 | ₩64,757 | ₩67,665 | +4.49% | 5925.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,086 | ₩69,783 | ₩64,074 | ₩64,770 | -6.25% | 7689.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,749 | ₩69,381 | ₩65,172 | ₩69,233 | +5.30% | 4479만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,792 | ₩66,553 | ₩62,452 | ₩65,936 | +3.36% | 5125.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,373 | ₩65,816 | ₩63,269 | ₩64,610 | -1.17% | 3383.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,988 | ₩65,038 | ₩62,117 | ₩64,837 | +2.94% | 3047.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,990 | ₩66,178 | ₩61,969 | ₩62,934 | -4.63% | 4406.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,880 | ₩68,362 | ₩65,682 | ₩65,816 | -3.04% | 2720.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,161 | ₩69,836 | ₩67,183 | ₩68,255 | +0.14% | 3397.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,317 | ₩69,354 | ₩67,317 | ₩67,987 | +1.00% | 3821.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,829 | ₩68,804 | ₩65,079 | ₩67,772 | +2.95% | 4303.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,336 | ₩67,920 | ₩63,176 | ₩66,472 | +4.95% | 5687.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,227 | ₩63,269 | ₩59,329 | ₩63,202 | +4.94% | 3801.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩60,777 | ₩61,782 | ₩59,142 | ₩59,678 | -1.81% | 4772만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,718 | ₩60,589 | ₩57,802 | ₩59,182 | -0.90% | 6102.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,728 | ₩63,738 | ₩58,659 | ₩58,740 | -4.84% | 5154.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,864 | ₩67,156 | ₩61,487 | ₩62,305 | -3.95% | 4493.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,943 | ₩70,506 | ₩65,494 | ₩66,084 | -5.52% | 3967.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,029 | ₩71,310 | ₩68,684 | ₩70,118 | -1.28% | 3308.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,433 | ₩74,714 | ₩68,282 | ₩69,555 | -6.55% | 4794.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,032 | ₩75,318 | ₩68,871 | ₩74,795 | +8.35% | 5808.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,459 | ₩69,247 | ₩66,459 | ₩68,912 | +3.69% | 5541.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,204 | ₩68,536 | ₩64,100 | ₩66,432 | +0.34% | 5956.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,223 | ₩67,947 | ₩66,044 | ₩66,995 | -0.34% | 4703.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,178 | ₩69,046 | ₩66,057 | ₩67,839 | +2.51% | 4063만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,866 | ₩67,947 | ₩65,441 | ₩66,660 | -1.78% | 2261.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,102 | ₩68,161 | ₩67,076 | ₩67,826 | +1.08% | 1986.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,330 | ₩67,679 | ₩65,762 | ₩67,116 | -0.32% | 4499.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,913 | ₩67,357 | ₩63,403 | ₩66,861 | +4.61% | 4699.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,305 | ₩64,167 | ₩62,063 | ₩63,698 | +2.24% | 3213.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,830 | ₩62,532 | ₩60,522 | ₩62,318 | +2.45% | 2868.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,120 | ₩61,594 | ₩58,405 | ₩60,951 | +1.38% | 3965.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,147 | ₩62,036 | ₩59,249 | ₩60,120 | -0.04% | 3870.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,504 | ₩59,959 | ₩58,123 | ₩59,959 | +0.77% | 4738.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,504 | ₩60,227 | ₩58,512 | ₩59,812 | +0.52% | 3928.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,775 | ₩59,638 | ₩57,225 | ₩59,222 | +2.51% | 3845.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,627 | ₩59,289 | ₩54,652 | ₩57,091 | -0.93% | 6130.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,477 | ₩59,638 | ₩56,689 | ₩56,703 | -4.66% | 851.2만 |
|---|