Trustmark Corp (TRMK)

TRMK
🏛️ 미국 →
39.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 32.41 32.65 31.99 32.46 0.1M
2021-12-30 32.44 32.82 31.98 32.48 0.2M
2021-12-29 32.56 32.72 32.26 32.41 0.1M
2021-12-28 32.48 32.91 32.47 32.52 0.1M
2021-12-27 32.05 32.64 31.81 32.61 0.2M
2021-12-23 32.17 32.48 31.95 32.05 0.2M
2021-12-22 31.64 32.05 31.46 31.90 0.2M
2021-12-21 31.70 32.21 31.49 31.79 0.2M
2021-12-20 31.77 32.09 30.71 31.25 0.3M
2021-12-17 32.50 32.86 31.45 32.23 1.5M
2021-12-16 32.44 32.99 32.24 32.55 0.5M
2021-12-15 32.21 32.80 31.67 31.98 0.8M
2021-12-14 31.55 32.42 31.38 32.00 0.5M
2021-12-13 31.80 31.88 31.28 31.53 0.2M
2021-12-10 32.16 32.16 31.58 31.95 0.1M
2021-12-09 31.99 32.30 31.80 31.90 0.2M
2021-12-08 32.10 32.59 32.04 32.37 0.2M
2021-12-07 32.79 32.99 31.73 31.96 0.2M
2021-12-06 31.86 32.98 31.63 32.47 0.3M
2021-12-03 32.02 32.02 31.00 31.37 0.3M
2021-12-02 30.79 32.12 30.59 31.93 0.3M
2021-12-01 31.38 31.92 30.49 30.52 0.2M
2021-11-30 30.89 31.38 30.46 30.61 0.3M
2021-11-29 32.08 32.73 31.35 31.52 0.3M
2021-11-26 32.56 32.60 31.04 31.58 0.2M
2021-11-24 33.45 33.76 33.07 33.08 0.1M
2021-11-23 33.56 33.82 33.47 33.66 0.2M
2021-11-22 33.13 33.95 33.11 33.19 0.2M
2021-11-19 32.74 33.82 32.51 32.74 0.2M
2021-11-18 33.25 33.53 32.88 33.09 0.2M
2021-11-17 33.91 33.91 32.80 33.18 0.3M
2021-11-16 33.80 33.80 33.34 33.50 0.2M
2021-11-15 33.93 33.99 33.53 33.85 0.2M
2021-11-12 34.20 34.20 33.61 33.86 0.2M
2021-11-11 33.87 34.35 33.65 34.14 0.2M
2021-11-10 33.84 33.97 33.22 33.79 0.1M
2021-11-09 33.52 33.97 33.44 33.73 0.2M
2021-11-08 33.42 34.01 33.42 33.76 0.1M
2021-11-05 33.64 34.21 33.54 33.82 0.2M
2021-11-04 33.84 33.84 32.85 33.32 0.2M
2021-11-03 32.49 34.01 32.49 33.84 0.2M
2021-11-02 33.03 33.14 32.64 32.67 0.2M
2021-11-01 32.02 33.09 31.54 33.03 0.3M
2021-10-29 31.89 32.15 31.65 31.81 0.2M
2021-10-27 33.50 33.50 30.76 31.02 0.3M
2021-10-26 34.00 34.00 33.46 33.53 0.2M
2021-10-25 33.97 34.00 33.58 33.90 0.1M
2021-10-22 33.23 33.89 33.23 33.85 0.2M
2021-10-21 33.57 33.69 33.17 33.46 0.2M
2021-10-20 32.94 33.65 32.94 33.61 0.2M
2021-10-19 33.03 33.10 32.77 32.98 0.1M
2021-10-18 33.00 33.28 32.87 32.94 0.2M
2021-10-15 33.90 33.90 33.00 33.04 0.2M
2021-10-14 33.26 33.42 32.95 33.33 0.1M
2021-10-13 33.12 33.12 32.46 32.83 0.2M
2021-10-12 32.95 33.23 32.80 33.20 0.1M
2021-10-11 33.65 33.67 33.03 33.06 0.1M
2021-10-08 33.28 33.51 33.16 33.35 0.1M
2021-10-07 33.26 33.62 33.13 33.33 0.3M
2021-10-06 32.63 33.21 32.19 33.19 0.3M
2021-10-05 32.51 33.25 32.09 32.93 0.3M
2021-10-04 32.67 33.20 32.59 32.97 0.2M
2021-10-01 32.29 33.01 32.19 32.72 0.3M
2021-09-30 33.02 33.06 32.19 32.22 0.3M
2021-09-29 32.33 32.97 32.00 32.79 0.2M
2021-09-28 32.99 32.99 29.76 32.27 0.2M
2021-09-27 32.26 33.06 32.01 32.73 0.2M
2021-09-24 31.44 32.24 31.44 31.92 0.3M
2021-09-23 30.73 31.98 30.31 31.53 0.3M
2021-09-22 30.54 30.85 30.37 30.42 0.4M
2021-09-21 30.24 30.64 30.05 30.19 0.3M
2021-09-20 29.65 30.20 29.35 30.15 0.4M
2021-09-17 30.20 30.61 30.10 30.53 1.2M
2021-09-16 30.55 30.71 29.99 30.17 0.3M
2021-09-15 29.83 30.68 29.77 30.40 0.4M
2021-09-14 30.19 30.55 29.55 29.76 0.3M
2021-09-13 30.29 30.88 29.83 30.13 0.4M
2021-09-10 30.66 30.66 29.91 29.97 0.3M
2021-09-09 30.66 31.08 30.47 30.47 0.2M
2021-09-08 30.93 31.17 30.54 30.75 0.2M
2021-09-07 31.30 31.76 31.01 31.01 0.4M
2021-09-03 31.31 31.81 30.92 31.10 0.3M
2021-09-02 31.31 31.55 31.00 31.21 0.3M
2021-09-01 31.57 31.57 30.92 31.28 0.4M
2021-08-31 31.48 32.08 31.34 31.62 0.5M
2021-08-30 32.46 32.46 31.55 31.58 0.5M
2021-08-27 32.22 32.79 31.75 32.19 13.1M
2021-08-26 33.33 33.33 32.13 32.17 1.0M
2021-08-25 32.60 33.79 32.59 33.27 2.1M
2021-08-24 30.50 30.66 30.34 30.61 0.1M
2021-08-23 30.45 30.90 30.17 30.54 0.2M
2021-08-20 29.68 30.36 29.45 30.23 0.1M
2021-08-19 29.71 29.88 29.43 29.78 0.2M
2021-08-18 30.29 30.70 29.98 30.02 0.1M
2021-08-17 30.42 30.82 30.01 30.36 0.2M
2021-08-16 30.88 30.97 30.40 30.68 0.1M
2021-08-13 31.07 31.31 30.67 30.88 0.1M
2021-08-12 31.51 31.65 31.06 31.08 0.2M
2021-08-11 30.91 31.44 30.75 31.43 0.1M
2021-08-10 30.36 31.04 30.23 30.90 0.1M
2021-08-09 30.47 30.87 30.24 30.44 0.1M
2021-08-06 30.26 31.00 30.26 30.75 0.2M
2021-08-05 29.29 29.84 29.09 29.79 0.2M
2021-08-04 29.09 29.41 28.87 29.01 0.2M
2021-08-03 29.45 29.62 28.84 29.55 0.2M
2021-08-02 30.21 30.66 29.36 29.42 0.3M
2021-07-30 30.17 30.59 29.92 30.02 0.2M
2021-07-29 30.15 30.66 29.99 30.27 0.2M
2021-07-28 30.02 30.79 28.81 30.04 0.4M
2021-07-27 30.46 30.78 30.25 30.69 0.2M
2021-07-26 30.42 30.94 30.38 30.63 0.2M
2021-07-23 30.23 30.39 29.83 30.36 0.2M
2021-07-22 30.48 30.71 29.66 29.84 0.2M
2021-07-21 30.34 31.01 30.18 30.57 0.5M
2021-07-20 29.44 30.96 29.43 29.97 0.4M
2021-07-19 29.61 29.96 29.20 29.48 0.5M
2021-07-16 31.16 31.37 30.24 30.40 0.3M
2021-07-15 29.88 31.05 29.88 31.05 0.3M
2021-07-14 30.11 30.64 29.96 30.22 0.2M
2021-07-13 30.61 30.67 29.94 30.05 0.1M
2021-07-12 30.34 30.79 30.21 30.71 0.1M
2021-07-09 30.08 30.70 30.03 30.67 0.2M
2021-07-08 29.35 29.91 29.26 29.52 0.2M
2021-07-07 29.94 30.40 29.78 29.94 0.2M
2021-07-06 30.56 30.62 29.70 30.18 0.2M
2021-07-02 31.24 31.27 30.65 30.74 0.2M
2021-07-01 31.24 31.63 30.99 31.33 0.3M
2021-06-30 30.80 31.16 30.73 30.80 0.2M
2021-06-29 31.50 31.57 30.90 31.00 0.2M
2021-06-28 31.66 31.70 30.94 31.22 0.2M
2021-06-25 32.05 32.43 31.48 31.84 0.7M
2021-06-24 31.57 32.00 31.31 31.97 0.1M
2021-06-23 31.51 31.76 31.35 31.43 0.1M
2021-06-22 31.43 31.77 30.95 31.41 0.2M
2021-06-21 30.77 31.68 30.39 31.46 0.2M
2021-06-18 31.12 31.32 30.33 30.38 0.6M
2021-06-17 33.20 33.20 31.55 31.66 0.2M
2021-06-16 32.57 33.25 32.13 33.03 0.2M
2021-06-15 32.49 33.11 32.15 32.75 0.2M
2021-06-14 33.00 33.11 32.00 32.26 0.2M
2021-06-11 32.94 33.19 32.80 32.98 0.2M
2021-06-10 33.43 33.60 32.80 32.83 0.2M
2021-06-09 33.42 33.44 33.00 33.09 0.1M
2021-06-08 33.38 33.79 33.12 33.65 0.2M
2021-06-07 33.48 33.88 33.40 33.60 0.1M
2021-06-04 33.64 33.76 33.17 33.47 0.1M
2021-06-03 33.49 33.75 33.47 33.60 0.1M
2021-06-02 33.93 33.93 33.35 33.48 0.2M
2021-06-01 33.74 33.95 33.53 33.91 0.2M
2021-05-28 33.33 34.04 32.87 33.55 0.1M
2021-05-27 33.80 33.96 33.21 33.67 0.1M
2021-05-26 32.88 33.43 32.59 33.37 0.1M
2021-05-25 33.98 34.21 32.79 32.85 0.4M
2021-05-24 34.04 34.05 33.51 34.02 0.2M
2021-05-21 33.82 34.15 33.68 33.99 0.2M
2021-05-20 33.43 33.63 33.05 33.51 0.2M
2021-05-19 33.11 33.58 32.75 33.57 0.2M
2021-05-18 34.37 34.49 33.61 33.63 0.2M
2021-05-17 34.37 34.64 34.15 34.49 0.1M
2021-05-14 34.26 34.56 34.03 34.45 0.1M
2021-05-13 32.70 34.26 32.70 34.04 0.3M
2021-05-12 33.76 34.01 32.68 32.82 0.2M
2021-05-11 33.09 33.81 33.09 33.51 0.2M
2021-05-10 33.65 34.30 33.41 33.44 0.2M
2021-05-07 33.16 33.66 33.04 33.58 0.1M
2021-05-06 33.45 33.69 32.96 33.64 0.1M
2021-05-05 32.82 33.33 32.52 33.30 0.2M
2021-05-04 32.60 33.18 32.40 33.02 0.3M
2021-05-03 32.71 33.16 32.42 32.96 0.2M
2021-04-30 32.51 32.97 32.22 32.41 0.3M
2021-04-29 33.21 33.40 32.60 32.85 0.2M
2021-04-28 33.40 34.25 32.44 32.88 0.2M
2021-04-27 33.08 34.16 32.76 33.40 0.1M
2021-04-26 33.27 33.90 32.99 33.07 0.2M
2021-04-23 32.27 33.60 32.27 33.35 0.3M
2021-04-22 32.74 32.78 31.99 32.16 0.2M
2021-04-21 32.08 32.88 32.08 32.81 0.1M
2021-04-20 32.81 32.90 32.13 32.26 0.2M
2021-04-19 33.25 33.55 32.78 33.09 0.2M
2021-04-16 33.58 33.58 33.10 33.33 0.1M
2021-04-15 33.40 33.64 32.48 33.19 0.2M
2021-04-14 32.84 33.86 32.84 33.38 0.2M
2021-04-13 33.84 34.18 32.85 32.88 0.1M
2021-04-12 33.69 34.00 33.54 33.82 0.1M
2021-04-09 33.47 33.73 33.23 33.66 0.2M
2021-04-08 33.29 33.37 32.72 33.28 0.2M
2021-04-07 33.88 34.02 33.30 33.35 0.2M
2021-04-06 34.21 34.40 33.67 33.78 0.1M
2021-04-05 34.36 34.36 33.81 34.21 0.2M
2021-04-01 33.61 34.09 33.28 33.91 0.2M
2021-03-31 33.95 34.48 33.57 33.66 0.3M
2021-03-30 34.03 34.78 33.84 34.15 0.2M
2021-03-29 34.29 34.89 33.61 33.76 0.3M
2021-03-26 34.34 34.84 33.84 34.80 0.2M
2021-03-25 32.90 34.06 32.64 33.86 0.2M
2021-03-24 33.31 34.40 32.89 32.93 0.2M
2021-03-23 33.75 34.30 32.73 32.96 0.3M
2021-03-22 35.00 35.00 33.81 34.09 0.2M
2021-03-19 34.80 35.56 34.03 35.34 1.0M
2021-03-18 35.31 36.31 34.94 35.12 0.2M
2021-03-17 35.26 35.38 34.57 34.93 0.2M
2021-03-16 34.68 34.96 34.18 34.92 0.2M
2021-03-15 35.83 35.83 34.50 35.05 0.2M
2021-03-12 34.30 35.55 34.30 35.50 0.3M
2021-03-11 34.09 34.33 33.44 34.26 0.3M
2021-03-10 33.61 34.37 33.32 34.12 0.2M
2021-03-09 34.01 34.21 32.72 33.59 0.2M
2021-03-08 33.80 34.47 33.69 34.04 0.3M
2021-03-05 32.74 33.49 32.55 33.32 0.3M
2021-03-04 32.11 33.03 31.75 31.94 0.3M
2021-03-03 31.20 32.57 31.20 31.96 0.2M
2021-03-02 31.14 31.26 29.76 30.91 0.2M
2021-03-01 30.67 31.36 30.31 31.31 0.2M
2021-02-26 30.74 31.02 29.98 30.16 0.3M
2021-02-25 32.10 32.11 31.23 31.25 0.2M
2021-02-24 31.64 32.13 31.53 31.81 0.2M
2021-02-23 31.10 32.29 30.94 31.41 0.2M
2021-02-22 30.19 31.25 30.13 31.10 0.4M
2021-02-19 29.87 30.23 29.75 30.16 0.3M
2021-02-18 29.97 30.30 29.61 29.61 0.1M
2021-02-17 30.03 30.35 29.91 30.06 0.1M
2021-02-16 30.16 30.36 29.91 30.28 0.1M
2021-02-12 29.44 29.89 29.40 29.80 0.2M
2021-02-11 30.07 30.54 29.50 29.71 0.2M
2021-02-10 30.41 30.53 29.98 30.10 0.1M
2021-02-09 29.61 30.20 29.31 30.18 0.2M
2021-02-08 29.30 29.74 28.93 29.71 0.2M
2021-02-05 29.24 29.34 28.54 29.12 0.3M
2021-02-04 27.96 28.87 27.84 28.82 0.2M
2021-02-03 27.91 28.05 27.46 27.93 0.2M
2021-02-02 28.22 28.42 27.78 27.99 0.3M
2021-02-01 27.63 28.01 27.23 27.93 0.2M
2021-01-29 28.28 28.37 27.44 27.47 0.3M
2021-01-28 28.98 28.99 28.12 28.16 0.2M
2021-01-27 29.42 30.09 28.34 28.43 0.3M
2021-01-26 30.92 30.92 30.16 30.19 0.1M
2021-01-25 30.20 30.67 29.61 30.60 0.2M
2021-01-22 29.80 30.59 29.72 30.52 0.2M
2021-01-21 30.55 30.70 29.77 29.99 0.2M
2021-01-20 30.58 31.12 30.07 30.57 0.2M
2021-01-19 30.21 30.66 30.13 30.35 0.2M
2021-01-15 30.34 31.37 30.16 30.55 0.2M
2021-01-14 30.73 31.22 30.34 30.80 0.2M
2021-01-13 30.66 30.66 30.22 30.40 0.2M
2021-01-12 30.47 31.17 30.15 30.77 0.2M
2021-01-11 29.39 30.19 29.03 30.15 0.2M
2021-01-08 30.12 30.12 29.43 29.79 0.2M
2021-01-07 30.02 30.32 29.81 30.11 0.2M
2021-01-06 28.02 30.12 28.02 29.68 0.5M
2021-01-05 27.07 27.64 26.88 27.26 0.2M
2021-01-04 27.53 27.65 26.60 27.04 0.2M