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 | ₩61,515 | ₩62,118 | ₩61,327 | ₩61,837 | +0.52% | 679만 |
| 2026.10.08 | ₩60,657 | ₩62,011 | ₩60,442 | ₩61,931 | +2.10% | 938.9만 |
| 2026.10.07 | ₩61,367 | ₩61,622 | ₩60,697 | ₩61,126 | -0.39% | 758.5만 |
| 2026.10.06 | ₩62,346 | ₩62,789 | ₩61,904 | ₩62,024 | -0.52% | 835.3만 |
| 2026.10.05 | ₩62,360 | ₩62,762 | ₩61,850 | ₩62,132 | -0.37% | 1044.2만 |
| 2026.10.02 | ₩62,266 | ₩62,668 | ₩61,971 | ₩62,293 | +0.04% | 914.7만 |
| 2026.10.01 | ₩61,609 | ₩62,185 | ₩60,429 | ₩62,065 | +0.74% | 886.6만 |
| 2026.09.30 | ₩62,360 | ₩62,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,092 |
| -0.43% |
| 732.8만 |
| 2026.09.29 | ₩63,151 | ₩63,419 | ₩61,957 | ₩62,279 | -1.38% | 793.5만 |
|---|
| 2026.09.28 | ₩63,768 | ₩63,835 | ₩63,097 | ₩63,151 | -0.97% | 643.5만 |
|---|
| 2026.09.25 | ₩63,406 | ₩64,210 | ₩63,258 | ₩63,915 | +0.80% | 717.4만 |
|---|
| 2026.09.24 | ₩63,231 | ₩63,459 | ₩62,521 | ₩63,272 | +0.06% | 637.1만 |
|---|
| 2026.09.23 | ₩63,942 | ₩64,425 | ₩62,990 | ₩63,030 | -1.43% | 629.8만 |
|---|
| 2026.09.22 | ₩65,833 | ₩65,940 | ₩64,023 | ₩64,465 | -2.08% | 1022.7만 |
|---|
| 2026.09.21 | ₩65,471 | ₩66,034 | ₩65,283 | ₩65,712 | +0.37% | 984.7만 |
|---|
| 2026.09.18 | ₩65,015 | ₩65,605 | ₩64,640 | ₩65,122 | +0.17% | 1718.9만 |
|---|
| 2026.09.17 | ₩65,820 | ₩66,718 | ₩64,599 | ₩64,975 | -1.28% | 1016.8만 |
|---|
| 2026.09.16 | ₩67,657 | ₩67,657 | ₩63,889 | ₩64,961 | -3.98% | 1169.8만 |
|---|
| 2026.09.15 | ₩67,308 | ₩68,837 | ₩67,308 | ₩67,670 | +0.54% | 1001.1만 |
|---|
| 2026.09.14 | ₩67,523 | ₩68,180 | ₩66,986 | ₩67,188 | -0.50% | 435.1만 |
|---|
| 2026.09.11 | ₩68,328 | ₩68,475 | ₩67,054 | ₩67,590 | -1.08% | 378.9만 |
|---|
| 2026.09.10 | ₩67,496 | ₩67,684 | ₩66,732 | ₩67,496 | 0.00% | 826.6만 |
|---|
| 2026.09.09 | ₩67,429 | ₩68,234 | ₩67,214 | ₩67,255 | -0.26% | 555.7만 |
|---|
| 2026.09.08 | ₩68,931 | ₩69,253 | ₩67,764 | ₩67,791 | -1.65% | 608.1만 |
|---|
| 2026.09.04 | ₩68,864 | ₩69,588 | ₩68,864 | ₩69,266 | +0.58% | 461.5만 |
|---|
| 2026.09.03 | ₩68,515 | ₩69,347 | ₩68,126 | ₩69,213 | +1.02% | 475.9만 |
|---|
| 2026.09.02 | ₩66,906 | ₩68,891 | ₩66,826 | ₩68,140 | +1.84% | 643.1만 |
|---|
| 2026.09.01 | ₩66,463 | ₩67,281 | ₩65,793 | ₩66,302 | -0.24% | 669.7만 |
|---|
| 2026.08.31 | ₩67,429 | ₩67,603 | ₩66,490 | ₩66,490 | -1.39% | 826.4만 |
|---|
| 2026.08.28 | ₩67,979 | ₩68,395 | ₩67,228 | ₩67,630 | -0.51% | 461.9만 |
|---|
| 2026.08.27 | ₩67,161 | ₩67,684 | ₩66,866 | ₩67,456 | +0.44% | 483.8만 |
|---|
| 2026.08.26 | ₩67,577 | ₩68,207 | ₩67,322 | ₩67,952 | +0.56% | 512만 |
|---|
| 2026.08.25 | ₩68,234 | ₩68,341 | ₩67,349 | ₩67,456 | -1.14% | 550.5만 |
|---|
| 2026.08.24 | ₩67,831 | ₩68,918 | ₩67,697 | ₩68,140 | +0.45% | 413.7만 |
|---|
| 2026.08.21 | ₩67,684 | ₩68,193 | ₩67,201 | ₩67,617 | -0.10% | 619.9만 |
|---|
| 2026.08.20 | ₩67,965 | ₩68,475 | ₩67,362 | ₩67,362 | -0.89% | 550.5만 |
|---|
| 2026.08.19 | ₩70,285 | ₩70,433 | ₩68,247 | ₩68,354 | -2.75% | 533만 |
|---|
| 2026.08.18 | ₩70,822 | ₩71,063 | ₩69,923 | ₩70,285 | -0.76% | 530만 |
|---|
| 2026.08.17 | ₩70,943 | ₩71,787 | ₩70,433 | ₩70,446 | -0.70% | 645.7만 |
|---|
| 2026.08.14 | ₩70,366 | ₩71,439 | ₩70,299 | ₩71,211 | +1.20% | 613.1만 |
|---|
| 2026.08.13 | ₩71,077 | ₩71,533 | ₩70,822 | ₩71,063 | -0.02% | 532.4만 |
|---|
| 2026.08.12 | ₩70,339 | ₩70,862 | ₩70,071 | ₩70,634 | +0.42% | 572.7만 |
|---|
| 2026.08.11 | ₩69,414 | ₩70,379 | ₩69,374 | ₩70,151 | +1.06% | 583.9만 |
|---|
| 2026.08.10 | ₩69,736 | ₩70,178 | ₩69,414 | ₩69,548 | -0.27% | 539만 |
|---|
| 2026.08.07 | ₩70,031 | ₩70,701 | ₩69,749 | ₩70,205 | +0.25% | 634.6만 |
|---|
| 2026.08.06 | ₩71,412 | ₩71,694 | ₩70,353 | ₩70,527 | -1.24% | 617.4만 |
|---|
| 2026.08.05 | ₩70,996 | ₩71,251 | ₩70,581 | ₩70,876 | -0.17% | 925.2만 |
|---|
| 2026.08.04 | ₩69,521 | ₩71,063 | ₩69,239 | ₩70,621 | +1.58% | 542.7만 |
|---|
| 2026.08.03 | ₩69,655 | ₩69,977 | ₩68,690 | ₩69,628 | -0.04% | 820.6만 |
|---|
| 2026.07.31 | ₩69,830 | ₩70,312 | ₩69,280 | ₩69,521 | -0.44% | 699.1만 |
|---|
| 2026.07.30 | ₩70,259 | ₩70,527 | ₩69,186 | ₩69,749 | -0.73% | 852.9만 |
|---|
| 2026.07.29 | ₩70,513 | ₩71,264 | ₩69,883 | ₩70,151 | -0.51% | 732.7만 |
|---|
| 2026.07.28 | ₩70,165 | ₩71,184 | ₩70,031 | ₩71,063 | +1.28% | 812.1만 |
|---|
| 2026.07.27 | ₩69,776 | ₩70,741 | ₩69,521 | ₩69,897 | +0.17% | 563만 |
|---|
| 2026.07.24 | ₩68,944 | ₩69,789 | ₩68,783 | ₩69,414 | +0.68% | 503.4만 |
|---|
| 2026.07.23 | ₩68,502 | ₩68,716 | ₩67,778 | ₩68,663 | +0.23% | 597.4만 |
|---|
| 2026.07.22 | ₩69,065 | ₩69,561 | ₩68,730 | ₩69,374 | +0.45% | 732만 |
|---|
| 2026.07.21 | ₩68,341 | ₩68,904 | ₩68,019 | ₩68,904 | +0.82% | 909.2만 |
|---|
| 2026.07.20 | ₩70,406 | ₩70,594 | ₩67,979 | ₩68,395 | -2.86% | 1125만 |
|---|
| 2026.07.17 | ₩70,943 | ₩72,713 | ₩70,312 | ₩70,406 | -0.76% | 1392만 |
|---|
| 2026.07.16 | ₩71,077 | ₩72,458 | ₩70,540 | ₩71,412 | +0.47% | 1149.1만 |
|---|
| 2026.07.15 | ₩69,950 | ₩71,063 | ₩69,776 | ₩70,808 | +1.23% | 630만 |
|---|
| 2026.07.14 | ₩69,588 | ₩70,567 | ₩69,213 | ₩69,669 | +0.12% | 762.7만 |
|---|
| 2026.07.13 | ₩69,736 | ₩69,789 | ₩68,649 | ₩69,669 | -0.10% | 715.3만 |
|---|
| 2026.07.10 | ₩69,226 | ₩69,789 | ₩68,837 | ₩69,293 | +0.10% | 603.7만 |
|---|
| 2026.07.09 | ₩66,946 | ₩68,998 | ₩66,919 | ₩68,891 | +2.90% | 990.5만 |
|---|
| 2026.07.08 | ₩67,925 | ₩68,046 | ₩66,209 | ₩66,638 | -1.90% | 686.6만 |
|---|
| 2026.07.07 | ₩68,770 | ₩69,534 | ₩68,716 | ₩68,877 | +0.16% | 751.1만 |
|---|
| 2026.07.06 | ₩67,509 | ₩69,079 | ₩67,509 | ₩68,958 | +2.15% | 598.6만 |
|---|
| 2026.07.02 | ₩68,931 | ₩68,931 | ₩67,697 | ₩68,368 | -0.82% | 685.9만 |
|---|
| 2026.07.01 | ₩66,075 | ₩68,435 | ₩66,007 | ₩68,247 | +3.29% | 784만 |
|---|
| 2026.06.30 | ₩67,054 | ₩67,563 | ₩66,530 | ₩66,812 | -0.36% | 682.6만 |
|---|
| 2026.06.29 | ₩67,268 | ₩67,939 | ₩67,188 | ₩67,831 | +0.84% | 609.7만 |
|---|
| 2026.06.26 | ₩68,180 | ₩68,207 | ₩67,134 | ₩67,711 | -0.69% | 882.6만 |
|---|
| 2026.06.25 | ₩66,852 | ₩68,663 | ₩66,826 | ₩67,952 | +1.64% | 933만 |
|---|
| 2026.06.24 | ₩66,651 | ₩67,670 | ₩66,611 | ₩66,772 | +0.18% | 1127.3만 |
|---|
| 2026.06.23 | ₩65,686 | ₩66,691 | ₩65,297 | ₩66,611 | +1.41% | 1598.9만 |
|---|
| 2026.06.22 | ₩64,801 | ₩65,954 | ₩64,801 | ₩65,391 | +0.91% | 1383.9만 |
|---|
| 2026.06.18 | ₩65,578 | ₩66,034 | ₩64,331 | ₩64,814 | -1.17% | 1883.7만 |
|---|
| 2026.06.17 | ₩65,981 | ₩66,960 | ₩64,117 | ₩64,599 | -2.09% | 1477.5만 |
|---|
| 2026.06.16 | ₩65,645 | ₩66,209 | ₩65,324 | ₩65,887 | +0.37% | 2028.5만 |
|---|
| 2026.06.15 | ₩69,132 | ₩69,830 | ₩64,787 | ₩65,015 | -5.96% | 2299.9만 |
|---|
| 2026.06.12 | ₩68,301 | ₩69,427 | ₩68,301 | ₩69,280 | +1.43% | 918.2만 |
|---|
| 2026.06.11 | ₩67,496 | ₩68,314 | ₩66,785 | ₩67,965 | +0.70% | 1151.3만 |
|---|
| 2026.06.10 | ₩66,302 | ₩67,295 | ₩65,927 | ₩66,732 | +0.65% | 914.4만 |
|---|
| 2026.06.09 | ₩65,981 | ₩67,201 | ₩65,605 | ₩66,289 | +0.47% | 851.8만 |
|---|
| 2026.06.08 | ₩65,793 | ₩66,571 | ₩65,216 | ₩65,484 | -0.47% | 643.4만 |
|---|
| 2026.06.05 | ₩66,142 | ₩66,598 | ₩65,699 | ₩65,981 | -0.24% | 686.2만 |
|---|
| 2026.06.04 | ₩64,774 | ₩66,021 | ₩64,519 | ₩65,954 | +1.82% | 1145.3만 |
|---|
| 2026.06.03 | ₩64,117 | ₩64,224 | ₩63,097 | ₩63,594 | -0.82% | 825.7만 |
|---|
| 2026.06.02 | ₩62,708 | ₩64,707 | ₩62,494 | ₩64,532 | +2.91% | 1308.5만 |
|---|
| 2026.06.01 | ₩63,835 | ₩64,224 | ₩62,735 | ₩62,856 | -1.53% | 1159.3만 |
|---|
| 2026.05.29 | ₩64,036 | ₩64,666 | ₩63,312 | ₩64,653 | +0.96% | 1359만 |
|---|
| 2026.05.28 | ₩64,586 | ₩64,921 | ₩63,540 | ₩64,103 | -0.75% | 810만 |
|---|
| 2026.05.27 | ₩65,364 | ₩65,820 | ₩64,733 | ₩64,988 | -0.57% | 686.3만 |
|---|
| 2026.05.26 | ₩65,417 | ₩65,860 | ₩64,827 | ₩65,283 | -0.20% | 528만 |
|---|
| 2026.05.22 | ₩64,438 | ₩65,082 | ₩64,291 | ₩64,881 | +0.69% | 546.1만 |
|---|
| 2026.05.21 | ₩63,889 | ₩64,492 | ₩63,647 | ₩64,224 | +0.52% | 708.8만 |
|---|
| 2026.05.20 | ₩63,044 | ₩64,398 | ₩62,306 | ₩64,371 | +2.11% | 707.8만 |
|---|
| 2026.05.19 | ₩62,829 | ₩63,191 | ₩62,159 | ₩62,722 | -0.17% | 544.8만 |
|---|
| 2026.05.18 | ₩63,030 | ₩63,419 | ₩62,775 | ₩63,097 | +0.11% | 540.2만 |
|---|
| 2026.05.15 | ₩63,124 | ₩63,218 | ₩62,011 | ₩62,977 | -0.23% | 650.3만 |
|---|
| 2026.05.14 | ₩63,017 | ₩63,607 | ₩62,883 | ₩63,205 | +0.30% | 980.2만 |
|---|
| 2026.05.13 | ₩63,956 | ₩63,996 | ₩62,159 | ₩62,413 | -2.41% | 1252.6만 |
|---|
| 2026.05.12 | ₩64,371 | ₩64,479 | ₩63,111 | ₩64,090 | -0.44% | 868.4만 |
|---|
| 2026.05.11 | ₩66,034 | ₩66,222 | ₩64,170 | ₩64,331 | -2.58% | 654.9만 |
|---|
| 2026.05.08 | ₩66,396 | ₩66,530 | ₩65,726 | ₩65,860 | -0.81% | 430.2만 |
|---|
| 2026.05.07 | ₩68,073 | ₩68,354 | ₩66,598 | ₩66,705 | -2.01% | 533.9만 |
|---|
| 2026.05.06 | ₩67,724 | ₩68,408 | ₩67,711 | ₩68,126 | +0.59% | 499.6만 |
|---|
| 2026.05.05 | ₩66,638 | ₩67,295 | ₩66,370 | ₩66,986 | +0.52% | 605.6만 |
|---|
| 2026.05.04 | ₩67,925 | ₩67,925 | ₩66,209 | ₩66,356 | -2.31% | 651.2만 |
|---|
| 2026.05.01 | ₩68,623 | ₩68,904 | ₩68,059 | ₩68,301 | -0.47% | 484.7만 |
|---|
| 2026.04.30 | ₩67,536 | ₩69,172 | ₩67,228 | ₩69,065 | +2.26% | 760.8만 |
|---|
| 2026.04.29 | ₩68,502 | ₩69,011 | ₩67,590 | ₩67,925 | -0.84% | 687만 |
|---|
| 2026.04.28 | ₩69,494 | ₩69,883 | ₩68,328 | ₩68,596 | -1.29% | 745.3만 |
|---|
| 2026.04.27 | ₩68,207 | ₩69,360 | ₩68,153 | ₩68,703 | +0.73% | 720.2만 |
|---|
| 2026.04.24 | ₩68,971 | ₩69,132 | ₩67,697 | ₩68,032 | -1.36% | 732.1만 |
|---|
| 2026.04.23 | ₩68,462 | ₩69,213 | ₩67,965 | ₩68,931 | +0.69% | 807만 |
|---|
| 2026.04.22 | ₩68,877 | ₩69,226 | ₩68,100 | ₩68,328 | -0.80% | 680.4만 |
|---|
| 2026.04.21 | ₩68,287 | ₩69,400 | ₩68,193 | ₩68,488 | +0.29% | 866.5만 |
|---|
| 2026.04.20 | ₩67,362 | ₩68,609 | ₩67,362 | ₩68,180 | +1.21% | 735.2만 |
|---|
| 2026.04.17 | ₩65,364 | ₩68,851 | ₩65,122 | ₩67,818 | +3.75% | 1351.3만 |
|---|
| 2026.04.16 | ₩66,142 | ₩66,638 | ₩65,873 | ₩66,289 | +0.22% | 1020.7만 |
|---|
| 2026.04.15 | ₩66,504 | ₩67,027 | ₩66,007 | ₩66,504 | 0.00% | 722.5만 |
|---|
| 2026.04.14 | ₩66,732 | ₩66,839 | ₩65,940 | ₩66,423 | -0.46% | 685.7만 |
|---|
| 2026.04.13 | ₩65,873 | ₩67,107 | ₩65,645 | ₩67,067 | +1.81% | 523.3만 |
|---|
| 2026.04.10 | ₩67,550 | ₩67,831 | ₩66,477 | ₩66,517 | -1.53% | 923.8만 |
|---|
| 2026.04.09 | ₩65,686 | ₩67,965 | ₩65,538 | ₩67,697 | +3.06% | 1139.9만 |
|---|
| 2026.04.08 | ₩65,806 | ₩66,879 | ₩65,686 | ₩66,101 | +0.45% | 1381.3만 |
|---|
| 2026.04.07 | ₩63,580 | ₩64,626 | ₩63,433 | ₩64,143 | +0.89% | 1374.4만 |
|---|
| 2026.04.06 | ₩63,379 | ₩63,996 | ₩63,218 | ₩63,889 | +0.80% | 867.7만 |
|---|
| 2026.04.02 | ₩61,515 | ₩63,312 | ₩61,461 | ₩63,245 | +2.81% | 920.1만 |
|---|
| 2026.04.01 | ₩62,212 | ₩63,231 | ₩62,172 | ₩62,641 | +0.69% | 1006.5만 |
|---|
| 2026.03.31 | ₩60,831 | ₩61,703 | ₩60,214 | ₩61,649 | +1.34% | 1001.1만 |
|---|
| 2026.03.30 | ₩60,268 | ₩60,321 | ₩59,369 | ₩59,865 | -0.67% | 873.8만 |
|---|
| 2026.03.27 | ₩60,093 | ₩60,657 | ₩59,181 | ₩59,718 | -0.62% | 1342.5만 |
|---|
| 2026.03.26 | ₩59,906 | ₩60,724 | ₩59,704 | ₩60,308 | +0.67% | 877.2만 |
|---|
| 2026.03.25 | ₩61,408 | ₩61,823 | ₩60,214 | ₩60,871 | -0.87% | 700.9만 |
|---|
| 2026.03.24 | ₩59,544 | ₩61,273 | ₩59,476 | ₩60,777 | +2.07% | 830.5만 |
|---|
| 2026.03.23 | ₩60,818 | ₩60,898 | ₩59,812 | ₩60,160 | -1.08% | 1021만 |
|---|
| 2026.03.20 | ₩58,886 | ₩59,235 | ₩58,471 | ₩59,222 | +0.57% | 1805만 |
|---|
| 2026.03.19 | ₩58,484 | ₩59,262 | ₩57,840 | ₩58,846 | +0.62% | 1100.9만 |
|---|
| 2026.03.18 | ₩59,195 | ₩59,745 | ₩58,779 | ₩58,806 | -0.66% | 1104.8만 |
|---|
| 2026.03.17 | ₩60,549 | ₩60,630 | ₩59,624 | ₩59,798 | -1.24% | 934.5만 |
|---|
| 2026.03.16 | ₩59,758 | ₩60,268 | ₩59,383 | ₩59,704 | -0.09% | 1157만 |
|---|
| 2026.03.13 | ₩60,080 | ₩60,295 | ₩58,699 | ₩58,779 | -2.17% | 896.3만 |
|---|
| 2026.03.12 | ₩59,865 | ₩60,925 | ₩59,181 | ₩59,503 | -0.60% | 1444.6만 |
|---|
| 2026.03.11 | ₩62,252 | ₩62,467 | ₩60,710 | ₩61,220 | -1.66% | 1181만 |
|---|
| 2026.03.10 | ₩62,749 | ₩63,781 | ₩61,810 | ₩62,561 | -0.30% | 650.8만 |
|---|
| 2026.03.09 | ₩61,770 | ₩63,017 | ₩60,227 | ₩62,695 | +1.50% | 981.9만 |
|---|
| 2026.03.06 | ₩63,272 | ₩63,848 | ₩61,528 | ₩62,346 | -1.46% | 2073.5만 |
|---|
| 2026.03.05 | ₩65,136 | ₩65,739 | ₩64,264 | ₩65,015 | -0.19% | 714.3만 |
|---|
| 2026.03.04 | ₩66,504 | ₩66,584 | ₩65,686 | ₩65,860 | -0.97% | 516.7만 |
|---|
| 2026.03.03 | ₩64,961 | ₩66,758 | ₩64,532 | ₩66,115 | +1.78% | 537.8만 |
|---|
| 2026.03.02 | ₩64,908 | ₩67,201 | ₩64,680 | ₩66,450 | +2.38% | 651.4만 |
|---|
| 2026.02.27 | ₩67,979 | ₩68,395 | ₩65,538 | ₩66,128 | -2.72% | 1153.4만 |
|---|
| 2026.02.26 | ₩68,180 | ₩69,615 | ₩68,059 | ₩69,065 | +1.30% | 601.4만 |
|---|
| 2026.02.25 | ₩66,906 | ₩67,925 | ₩66,906 | ₩67,818 | +1.36% | 563.5만 |
|---|
| 2026.02.24 | ₩66,960 | ₩67,563 | ₩65,967 | ₩66,598 | -0.54% | 675.3만 |
|---|
| 2026.02.23 | ₩69,990 | ₩70,554 | ₩66,530 | ₩67,174 | -4.02% | 973.5만 |
|---|
| 2026.02.20 | ₩69,400 | ₩70,285 | ₩68,730 | ₩70,165 | +1.10% | 943.7만 |
|---|
| 2026.02.19 | ₩70,044 | ₩70,406 | ₩68,851 | ₩69,441 | -0.86% | 933.4만 |
|---|
| 2026.02.18 | ₩70,057 | ₩71,090 | ₩69,950 | ₩70,661 | +0.86% | 680.4만 |
|---|
| 2026.02.17 | ₩71,077 | ₩71,358 | ₩69,776 | ₩70,004 | -1.51% | 750.9만 |
|---|
| 2026.02.13 | ₩68,770 | ₩69,883 | ₩68,328 | ₩69,602 | +1.21% | 700.3만 |
|---|
| 2026.02.12 | ₩72,968 | ₩73,357 | ₩69,239 | ₩69,830 | -4.30% | 1146.2만 |
|---|
| 2026.02.11 | ₩74,121 | ₩74,765 | ₩72,324 | ₩72,471 | -2.23% | 998.3만 |
|---|
| 2026.02.10 | ₩73,155 | ₩74,201 | ₩72,807 | ₩73,893 | +1.01% | 819.6만 |
|---|
| 2026.02.09 | ₩74,483 | ₩74,765 | ₩73,410 | ₩73,464 | -1.37% | 1130.5만 |
|---|
| 2026.02.06 | ₩74,671 | ₩75,368 | ₩74,496 | ₩74,845 | +0.23% | 740만 |
|---|
| 2026.02.05 | ₩73,424 | ₩74,094 | ₩72,887 | ₩73,947 | +0.71% | 973.8만 |
|---|
| 2026.02.04 | ₩73,102 | ₩74,765 | ₩73,088 | ₩73,906 | +1.10% | 1255.5만 |
|---|
| 2026.02.03 | ₩70,835 | ₩72,740 | ₩70,768 | ₩72,458 | +2.29% | 1591.4만 |
|---|
| 2026.02.02 | ₩69,079 | ₩70,701 | ₩68,918 | ₩70,621 | +2.23% | 1247.7만 |
|---|
| 2026.01.30 | ₩68,502 | ₩69,293 | ₩68,100 | ₩68,958 | +0.67% | 1202.8만 |
|---|
| 2026.01.29 | ₩68,019 | ₩68,931 | ₩67,657 | ₩68,824 | +1.18% | 1227만 |
|---|
| 2026.01.28 | ₩68,180 | ₩68,502 | ₩66,772 | ₩67,469 | -1.04% | 1110.3만 |
|---|
| 2026.01.27 | ₩67,496 | ₩68,314 | ₩67,442 | ₩68,247 | +1.11% | 1000.1만 |
|---|
| 2026.01.26 | ₩66,504 | ₩67,630 | ₩66,504 | ₩67,308 | +1.21% | 1001.8만 |
|---|
| 2026.01.23 | ₩67,067 | ₩67,925 | ₩66,168 | ₩66,477 | -0.88% | 1250.6만 |
|---|
| 2026.01.22 | ₩67,094 | ₩68,582 | ₩67,094 | ₩67,456 | +0.54% | 1163만 |
|---|
| 2026.01.21 | ₩64,143 | ₩68,086 | ₩64,143 | ₩67,080 | +4.58% | 1677만 |
|---|
| 2026.01.20 | ₩66,249 | ₩67,121 | ₩65,337 | ₩65,900 | -0.53% | 1866.3만 |
|---|
| 2026.01.16 | ₩67,295 | ₩67,670 | ₩67,013 | ₩67,040 | -0.38% | 829.8만 |
|---|
| 2026.01.15 | ₩67,000 | ₩67,992 | ₩66,973 | ₩67,429 | +0.64% | 573.7만 |
|---|
| 2026.01.14 | ₩66,195 | ₩67,174 | ₩66,088 | ₩66,826 | +0.95% | 1068.2만 |
|---|
| 2026.01.13 | ₩67,577 | ₩67,684 | ₩66,356 | ₩66,638 | -1.39% | 1040.4만 |
|---|
| 2026.01.12 | ₩67,268 | ₩67,496 | ₩66,785 | ₩67,241 | -0.04% | 1191.9만 |
|---|
| 2026.01.09 | ₩68,542 | ₩68,797 | ₩67,563 | ₩67,885 | -0.96% | 752.2만 |
|---|
| 2026.01.08 | ₩67,737 | ₩69,092 | ₩67,590 | ₩68,328 | +0.87% | 771.4만 |
|---|
| 2026.01.07 | ₩68,623 | ₩68,663 | ₩67,644 | ₩67,831 | -1.15% | 672.1만 |
|---|
| 2026.01.06 | ₩67,590 | ₩68,757 | ₩67,375 | ₩68,636 | +1.55% | 761.9만 |
|---|
| 2026.01.05 | ₩66,222 | ₩68,408 | ₩66,101 | ₩67,697 | +2.23% | 1105.4만 |
|---|
| 2026.01.02 | ₩66,061 | ₩66,946 | ₩65,484 | ₩66,705 | +0.97% | 593.1만 |
|---|
| 2025.12.31 | ₩66,638 | ₩66,758 | ₩65,994 | ₩65,994 | -0.97% | 449.1만 |
|---|
| 2025.12.30 | ₩67,214 | ₩67,375 | ₩66,316 | ₩66,463 | -1.12% | 509.5만 |
|---|
| 2025.12.29 | ₩67,912 | ₩67,992 | ₩66,973 | ₩67,080 | -1.22% | 710만 |
|---|
| 2025.12.26 | ₩68,059 | ₩68,126 | ₩67,563 | ₩67,872 | -0.28% | 324만 |
|---|
| 2025.12.24 | ₩67,885 | ₩68,207 | ₩67,483 | ₩68,046 | +0.24% | 287.2만 |
|---|
| 2025.12.23 | ₩67,925 | ₩68,207 | ₩67,603 | ₩67,711 | -0.32% | 680.8만 |
|---|
| 2025.12.22 | ₩67,147 | ₩67,898 | ₩67,121 | ₩67,805 | +0.98% | 695.1만 |
|---|
| 2025.12.19 | ₩67,147 | ₩67,496 | ₩66,839 | ₩67,161 | +0.02% | 1318.2만 |
|---|
| 2025.12.18 | ₩67,389 | ₩67,724 | ₩66,276 | ₩66,973 | -0.62% | 759.1만 |
|---|
| 2025.12.17 | ₩66,919 | ₩67,577 | ₩66,611 | ₩67,255 | +0.50% | 888.2만 |
|---|
| 2025.12.16 | ₩66,678 | ₩66,826 | ₩65,806 | ₩66,665 | -0.02% | 905.7만 |
|---|
| 2025.12.15 | ₩67,375 | ₩67,630 | ₩66,584 | ₩66,705 | -1.00% | 628.5만 |
|---|
| 2025.12.12 | ₩67,054 | ₩67,054 | ₩66,383 | ₩66,906 | -0.22% | 1145.3만 |
|---|
| 2025.12.11 | ₩65,860 | ₩67,402 | ₩65,753 | ₩66,651 | +1.20% | 909.5만 |
|---|
| 2025.12.10 | ₩64,304 | ₩66,571 | ₩64,264 | ₩66,463 | +3.36% | 1026.9만 |
|---|
| 2025.12.09 | ₩63,969 | ₩65,109 | ₩63,969 | ₩64,264 | +0.46% | 834.4만 |
|---|
| 2025.12.08 | ₩63,956 | ₩64,130 | ₩63,446 | ₩63,969 | +0.02% | 783.7만 |
|---|
| 2025.12.05 | ₩63,553 | ₩64,210 | ₩63,433 | ₩63,741 | +0.30% | 519.7만 |
|---|
| 2025.12.04 | ₩63,580 | ₩64,184 | ₩63,446 | ₩63,754 | +0.27% | 788.2만 |
|---|
| 2025.12.03 | ₩62,360 | ₩63,647 | ₩62,333 | ₩63,594 | +1.98% | 547.2만 |
|---|
| 2025.12.02 | ₩62,695 | ₩62,695 | ₩62,105 | ₩62,333 | -0.58% | 464.5만 |
|---|
| 2025.12.01 | ₩62,346 | ₩63,178 | ₩62,185 | ₩62,454 | +0.17% | 893.8만 |
|---|
| 2025.11.28 | ₩62,239 | ₩62,548 | ₩61,971 | ₩62,360 | +0.19% | 393만 |
|---|
| 2025.11.26 | ₩61,984 | ₩62,574 | ₩61,984 | ₩62,011 | +0.04% | 598.8만 |
|---|
| 2025.11.25 | ₩61,354 | ₩62,480 | ₩61,247 | ₩62,118 | +1.25% | 757.6만 |
|---|
| 2025.11.24 | ₩60,871 | ₩61,327 | ₩60,563 | ₩61,019 | +0.24% | 1118.9만 |
|---|
| 2025.11.21 | ₩59,825 | ₩61,636 | ₩59,771 | ₩60,992 | +1.95% | 923.9만 |
|---|
| 2025.11.20 | ₩60,348 | ₩61,394 | ₩59,409 | ₩59,544 | -1.33% | 823.2만 |
|---|
| 2025.11.19 | ₩59,557 | ₩59,999 | ₩59,329 | ₩59,879 | +0.54% | 599.9만 |
|---|
| 2025.11.18 | ₩58,605 | ₩60,013 | ₩58,444 | ₩59,463 | +1.46% | 665.6만 |
|---|
| 2025.11.17 | ₩60,160 | ₩60,375 | ₩58,658 | ₩58,900 | -2.10% | 953만 |
|---|
| 2025.11.14 | ₩60,013 | ₩60,536 | ₩59,289 | ₩60,160 | +0.25% | 725.8만 |
|---|
| 2025.11.13 | ₩61,019 | ₩61,649 | ₩60,563 | ₩60,791 | -0.37% | 1144.5만 |
|---|
| 2025.11.12 | ₩60,885 | ₩62,078 | ₩60,764 | ₩61,206 | +0.53% | 862.3만 |
|---|
| 2025.11.11 | ₩60,697 | ₩61,086 | ₩60,321 | ₩60,764 | +0.11% | 479.9만 |
|---|
| 2025.11.10 | ₩60,187 | ₩60,737 | ₩59,758 | ₩60,509 | +0.53% | 657.7만 |
|---|
| 2025.11.07 | ₩58,672 | ₩59,999 | ₩58,511 | ₩59,999 | +2.26% | 674.1만 |
|---|
| 2025.11.06 | ₩58,913 | ₩59,731 | ₩58,779 | ₩59,020 | +0.18% | 638.8만 |
|---|
| 2025.11.05 | ₩58,538 | ₩59,637 | ₩58,162 | ₩59,088 | +0.94% | 957.5만 |
|---|
| 2025.11.04 | ₩58,900 | ₩59,302 | ₩58,202 | ₩58,645 | -0.43% | 1237.2만 |
|---|
| 2025.11.03 | ₩59,544 | ₩59,637 | ₩58,605 | ₩59,302 | -0.41% | 1231.3만 |
|---|
| 2025.10.31 | ₩59,262 | ₩60,013 | ₩58,886 | ₩59,852 | +1.00% | 621.4만 |
|---|
| 2025.10.30 | ₩58,846 | ₩60,268 | ₩58,793 | ₩59,463 | +1.05% | 731.3만 |
|---|
| 2025.10.29 | ₩59,007 | ₩59,771 | ₩58,551 | ₩58,886 | -0.20% | 949.1만 |
|---|
| 2025.10.28 | ₩59,678 | ₩59,892 | ₩59,155 | ₩59,450 | -0.38% | 705.7만 |
|---|
| 2025.10.27 | ₩59,544 | ₩60,174 | ₩59,302 | ₩59,852 | +0.52% | 920.7만 |
|---|
| 2025.10.24 | ₩59,101 | ₩59,678 | ₩58,940 | ₩59,262 | +0.27% | 582.5만 |
|---|
| 2025.10.23 | ₩58,497 | ₩58,886 | ₩58,229 | ₩58,484 | -0.02% | 691만 |
|---|
| 2025.10.22 | ₩59,101 | ₩59,409 | ₩58,337 | ₩58,471 | -1.07% | 841.7만 |
|---|
| 2025.10.21 | ₩59,088 | ₩59,141 | ₩58,511 | ₩58,779 | -0.52% | 872.6만 |
|---|
| 2025.10.20 | ₩57,814 | ₩58,511 | ₩57,264 | ₩58,269 | +0.79% | 858.1만 |
|---|
| 2025.10.17 | ₩56,325 | ₩57,492 | ₩55,789 | ₩57,130 | +1.43% | 1986.6만 |
|---|
| 2025.10.16 | ₩57,773 | ₩58,015 | ₩54,689 | ₩55,105 | -4.62% | 1516.2만 |
|---|
| 2025.10.15 | ₩59,101 | ₩59,181 | ₩57,465 | ₩58,015 | -1.84% | 888.1만 |
|---|
| 2025.10.14 | ₩57,183 | ₩59,329 | ₩57,130 | ₩58,913 | +3.03% | 1023.1만 |
|---|
| 2025.10.13 | ₩57,666 | ₩57,907 | ₩57,103 | ₩57,599 | -0.12% | 716만 |
|---|
| 2025.10.10 | ₩59,517 | ₩59,678 | ₩56,727 | ₩56,741 | -4.66% | 851.2만 |
|---|