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 | ₩62,311 | ₩62,740 | ₩60,395 | ₩61,788 | -0.84% | 4255.9만 |
| 2026.09.28–2026.10.02 | ₩63,718 | ₩63,785 | ₩60,381 | ₩62,244 | -2.31% | 3971.1만 |
| 2026.09.21–2026.09.25 | ₩65,420 | ₩65,983 | ₩62,472 | ₩63,865 | -2.38% | 3991.6만 |
| 2026.09.14–2026.09.18 | ₩67,470 | ₩68,783 | ₩63,839 | ₩65,071 | -3.56% | 5341.7만 |
| 2026.09.08–2026.09.11 | ₩68,877 | ₩69,199 | ₩66,679 | ₩67,537 | -1.95% | 2369.3만 |
| 2026.08.31–2026.09.04 | ₩67,376 | ₩69,534 | ₩65,741 | ₩69,212 | +2.72% | 3076.6만 |
| 2026.08.24–2026.08.28 | ₩67,778 | ₩68,864 | ₩66,813 | ₩67,577 | -0.30% | 2421.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,887 |
| ₩71,731 |
| ₩67,148 |
| ₩67,564 |
| -4.69% |
| 2879.1만 |
| 2026.08.10–2026.08.14 | ₩69,681 | ₩71,477 | ₩69,319 | ₩71,155 | +2.12% | 2841만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,601 | ₩71,637 | ₩68,636 | ₩70,150 | +0.79% | 3540.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,721 | ₩71,209 | ₩69,132 | ₩69,467 | -0.37% | 3659.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,351 | ₩70,539 | ₩67,725 | ₩69,359 | -1.41% | 3866.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,681 | ₩72,656 | ₩68,596 | ₩70,351 | +0.96% | 4649.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,457 | ₩69,735 | ₩66,157 | ₩69,239 | +2.64% | 3630.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,215 | ₩68,877 | ₩65,956 | ₩68,314 | +1.63% | 2762.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,750 | ₩68,609 | ₩64,750 | ₩67,658 | +4.49% | 5925.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,078 | ₩69,775 | ₩64,066 | ₩64,763 | -6.25% | 7689.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,741 | ₩69,373 | ₩65,165 | ₩69,225 | +5.30% | 4479만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,785 | ₩66,545 | ₩62,445 | ₩65,929 | +3.36% | 5125.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,366 | ₩65,808 | ₩63,262 | ₩64,602 | -1.17% | 3383.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,981 | ₩65,031 | ₩62,110 | ₩64,830 | +2.94% | 3047.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,983 | ₩66,170 | ₩61,963 | ₩62,927 | -4.63% | 4406.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,872 | ₩68,354 | ₩65,674 | ₩65,808 | -3.04% | 2720.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,153 | ₩69,828 | ₩67,175 | ₩68,247 | +0.14% | 3397.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,309 | ₩69,346 | ₩67,309 | ₩67,979 | +1.00% | 3821.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,822 | ₩68,797 | ₩65,071 | ₩67,765 | +2.95% | 4303.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,329 | ₩67,912 | ₩63,169 | ₩66,465 | +4.95% | 5687.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,220 | ₩63,262 | ₩59,323 | ₩63,195 | +4.94% | 3801.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩60,770 | ₩61,775 | ₩59,135 | ₩59,671 | -1.81% | 4772만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,711 | ₩60,582 | ₩57,795 | ₩59,175 | -0.90% | 6102.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,721 | ₩63,731 | ₩58,653 | ₩58,733 | -4.84% | 5154.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,857 | ₩67,148 | ₩61,480 | ₩62,298 | -3.95% | 4493.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,936 | ₩70,498 | ₩65,487 | ₩66,076 | -5.52% | 3967.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,021 | ₩71,302 | ₩68,676 | ₩70,110 | -1.28% | 3308.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,425 | ₩74,706 | ₩68,274 | ₩69,547 | -6.55% | 4794.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,024 | ₩75,309 | ₩68,864 | ₩74,787 | +8.35% | 5808.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,452 | ₩69,239 | ₩66,452 | ₩68,904 | +3.69% | 5541.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,197 | ₩68,529 | ₩64,093 | ₩66,425 | +0.34% | 5956.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,215 | ₩67,939 | ₩66,036 | ₩66,988 | -0.34% | 4703.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,170 | ₩69,038 | ₩66,050 | ₩67,832 | +2.51% | 4063만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,859 | ₩67,939 | ₩65,433 | ₩66,653 | -1.78% | 2261.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,095 | ₩68,153 | ₩67,068 | ₩67,818 | +1.08% | 1986.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,323 | ₩67,671 | ₩65,755 | ₩67,108 | -0.32% | 4499.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,906 | ₩67,349 | ₩63,396 | ₩66,854 | +4.61% | 4699.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,298 | ₩64,160 | ₩62,056 | ₩63,691 | +2.24% | 3213.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,824 | ₩62,525 | ₩60,515 | ₩62,311 | +2.45% | 2868.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,113 | ₩61,587 | ₩58,398 | ₩60,944 | +1.38% | 3965.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,140 | ₩62,030 | ₩59,242 | ₩60,113 | -0.04% | 3870.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,497 | ₩59,952 | ₩58,117 | ₩59,952 | +0.77% | 4738.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,497 | ₩60,220 | ₩58,505 | ₩59,805 | +0.52% | 3928.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,768 | ₩59,631 | ₩57,219 | ₩59,215 | +2.51% | 3845.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,621 | ₩59,282 | ₩54,646 | ₩57,085 | -0.93% | 6130.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,470 | ₩59,631 | ₩56,683 | ₩56,696 | -4.66% | 851.2만 |
|---|