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
2023-12-29 28.01 28.16 27.87 27.88 0.2M
2023-12-28 28.05 28.37 28.01 28.15 0.2M
2023-12-27 28.23 28.32 28.01 28.17 0.1M
2023-12-26 27.86 28.22 27.76 28.10 0.2M
2023-12-22 27.69 28.04 27.33 27.71 0.2M
2023-12-21 27.57 27.67 27.03 27.44 0.3M
2023-12-20 27.72 28.38 27.31 27.32 0.4M
2023-12-19 27.40 28.05 27.36 27.82 0.4M
2023-12-18 27.79 27.82 27.30 27.33 0.3M
2023-12-15 28.01 28.03 27.57 27.59 1.6M
2023-12-14 28.07 28.65 27.36 27.74 0.4M
2023-12-13 26.02 27.44 25.69 27.31 0.5M
2023-12-12 26.27 26.42 25.81 26.06 0.2M
2023-12-11 25.81 26.24 25.57 26.20 0.2M
2023-12-08 25.56 26.01 25.40 25.88 0.3M
2023-12-07 25.20 25.60 24.88 25.57 0.3M
2023-12-06 25.38 26.20 24.91 25.02 0.4M
2023-12-05 24.88 25.18 24.74 24.98 0.4M
2023-12-04 23.95 25.07 23.87 25.05 0.6M
2023-12-01 22.75 24.30 22.73 24.18 0.3M
2023-11-30 22.94 23.12 22.11 22.91 0.2M
2023-11-29 22.82 23.31 22.82 23.10 0.4M
2023-11-28 22.70 22.85 22.39 22.59 0.4M
2023-11-27 22.67 22.87 22.43 22.68 0.3M
2023-11-24 22.81 22.96 22.53 22.93 0.2M
2023-11-22 22.67 22.89 22.47 22.76 0.3M
2023-11-21 22.41 22.52 22.14 22.42 0.4M
2023-11-20 22.58 22.63 22.35 22.53 0.2M
2023-11-17 22.54 22.78 22.34 22.59 0.4M
2023-11-16 22.83 22.84 22.19 22.27 0.2M
2023-11-15 22.82 23.12 22.62 22.79 0.2M
2023-11-14 22.11 23.02 22.00 22.88 0.3M
2023-11-13 20.97 21.32 20.85 21.15 0.1M
2023-11-10 21.19 21.22 20.74 21.10 0.2M
2023-11-09 21.35 21.44 20.87 21.12 0.2M
2023-11-08 21.70 21.70 21.06 21.22 0.2M
2023-11-07 21.81 21.98 21.39 21.58 0.2M
2023-11-06 21.97 22.15 21.08 21.93 0.2M
2023-11-03 21.97 22.31 21.91 22.08 0.3M
2023-11-02 20.32 21.38 20.04 21.30 0.2M
2023-11-01 20.06 20.09 19.68 20.06 0.2M
2023-10-31 20.13 20.34 20.01 20.11 0.3M
2023-10-30 19.67 20.30 19.48 20.15 0.3M
2023-10-27 19.78 19.88 19.19 19.47 0.3M
2023-10-26 19.20 19.95 19.08 19.86 0.4M
2023-10-25 20.40 21.09 18.96 19.20 0.5M
2023-10-24 20.60 20.61 20.24 20.36 0.3M
2023-10-23 20.55 20.95 20.46 20.55 0.3M
2023-10-20 21.21 21.58 20.61 20.70 0.3M
2023-10-19 21.28 21.65 21.07 21.16 0.3M
2023-10-18 21.47 21.52 21.20 21.25 0.2M
2023-10-17 21.20 21.82 21.12 21.67 0.3M
2023-10-16 21.10 21.27 21.06 21.23 0.3M
2023-10-13 21.67 21.71 20.88 20.90 0.2M
2023-10-12 21.84 21.84 21.38 21.52 0.1M
2023-10-11 21.80 22.08 21.70 21.84 0.1M
2023-10-10 21.85 22.11 21.75 21.76 0.3M
2023-10-09 21.52 21.90 21.52 21.76 0.2M
2023-10-06 21.64 22.04 21.36 21.71 0.2M
2023-10-05 21.38 21.93 21.34 21.86 0.3M
2023-10-04 21.20 21.46 20.94 21.39 0.2M
2023-10-03 21.24 21.35 21.02 21.22 0.3M
2023-10-02 21.75 21.82 21.31 21.41 0.4M
2023-09-29 21.43 21.96 21.15 21.73 0.4M
2023-09-28 21.08 21.67 20.97 21.28 0.5M
2023-09-27 21.15 21.29 20.92 21.00 0.4M
2023-09-26 21.21 21.46 20.91 20.99 0.3M
2023-09-25 21.01 21.41 20.75 21.41 0.3M
2023-09-22 21.02 21.13 20.74 21.04 0.2M
2023-09-21 21.15 21.42 20.89 20.98 0.3M
2023-09-20 21.58 21.86 21.27 21.29 0.2M
2023-09-19 21.68 21.82 21.36 21.49 0.3M
2023-09-18 22.12 22.12 21.63 21.64 0.2M
2023-09-15 22.17 22.74 21.88 22.15 1.1M
2023-09-14 22.07 22.36 22.03 22.35 0.2M
2023-09-13 22.25 22.42 21.79 21.83 0.2M
2023-09-12 22.16 22.37 21.99 22.21 0.2M
2023-09-11 22.41 22.55 22.00 22.08 0.2M
2023-09-08 22.22 22.41 21.88 22.27 0.2M
2023-09-07 22.26 22.40 22.00 22.17 0.3M
2023-09-06 22.70 22.88 22.24 22.26 0.1M
2023-09-05 23.52 23.68 22.59 22.69 0.2M
2023-09-01 23.31 23.73 23.29 23.70 0.2M
2023-08-31 23.13 23.37 22.94 23.04 0.3M
2023-08-30 23.23 24.02 23.01 23.35 0.2M
2023-08-29 23.31 23.40 23.04 23.23 0.2M
2023-08-28 23.33 23.61 23.18 23.22 0.2M
2023-08-25 23.60 24.03 22.99 23.25 0.1M
2023-08-24 23.22 23.80 23.16 23.53 0.1M
2023-08-23 23.25 23.50 23.04 23.35 0.1M
2023-08-22 23.83 24.13 23.15 23.16 0.2M
2023-08-21 24.35 24.61 23.83 23.90 0.1M
2023-08-18 23.94 24.55 23.87 24.34 0.3M
2023-08-17 24.11 24.23 23.96 24.16 0.1M
2023-08-16 24.27 24.55 23.95 23.97 0.1M
2023-08-15 24.76 24.92 24.34 24.40 0.2M
2023-08-14 25.36 25.36 24.90 25.16 0.2M
2023-08-11 25.34 25.56 25.34 25.54 0.1M
2023-08-10 25.77 26.02 25.34 25.55 0.1M
2023-08-09 25.86 25.86 25.39 25.66 0.1M
2023-08-08 25.78 26.04 25.14 26.01 0.2M
2023-08-07 25.81 26.43 25.80 26.37 0.2M
2023-08-04 25.75 26.16 25.71 25.85 0.2M
2023-08-03 25.95 26.05 25.60 25.84 0.1M
2023-08-02 25.85 26.17 24.12 25.95 0.3M
2023-08-01 26.24 26.38 25.84 26.17 0.4M
2023-07-31 25.98 26.32 25.77 26.26 0.4M
2023-07-28 26.07 26.42 25.77 26.03 0.3M
2023-07-27 25.82 26.31 25.62 25.94 0.4M
2023-07-26 25.44 26.62 24.82 25.56 0.6M
2023-07-25 23.89 23.98 23.45 23.64 0.2M
2023-07-24 23.35 24.09 23.35 23.99 0.3M
2023-07-21 23.67 23.74 23.38 23.44 0.3M
2023-07-20 23.61 23.63 23.08 23.47 0.2M
2023-07-19 23.09 23.73 23.03 23.65 0.3M
2023-07-18 22.36 23.13 22.29 23.07 0.2M
2023-07-17 22.07 22.57 21.94 22.30 0.2M
2023-07-14 22.69 22.69 21.94 22.08 0.2M
2023-07-13 22.18 22.63 22.15 22.52 0.2M
2023-07-12 21.84 22.26 21.84 22.07 0.2M
2023-07-11 21.56 21.76 21.38 21.59 0.2M
2023-07-10 21.44 21.97 21.25 21.41 0.2M
2023-07-07 20.87 21.62 20.87 21.49 0.4M
2023-07-06 20.89 20.93 20.53 20.81 0.2M
2023-07-05 21.46 21.63 21.14 21.21 0.2M
2023-07-03 21.11 21.67 21.11 21.52 0.1M
2023-06-30 21.79 21.79 21.11 21.12 0.2M
2023-06-29 21.86 22.16 21.63 21.65 0.2M
2023-06-28 22.01 22.01 21.51 21.69 0.2M
2023-06-27 21.95 22.36 21.74 22.12 0.2M
2023-06-26 21.72 22.15 21.69 21.95 0.3M
2023-06-23 21.63 21.93 21.44 21.68 0.7M
2023-06-22 22.01 22.35 21.54 21.92 0.7M
2023-06-21 21.90 22.27 21.79 22.10 0.4M
2023-06-20 22.17 22.17 21.76 22.01 0.4M
2023-06-16 22.68 22.68 21.89 22.17 1.2M
2023-06-15 22.38 23.22 22.04 22.43 1.5M
2023-06-14 23.07 23.37 22.23 22.44 0.3M
2023-06-13 22.72 23.27 22.36 23.02 0.2M
2023-06-12 22.98 23.42 22.42 22.61 0.2M
2023-06-09 23.10 23.38 22.85 23.06 0.2M
2023-06-08 23.57 23.57 22.85 23.09 0.3M
2023-06-07 23.33 23.94 22.90 23.56 0.4M
2023-06-06 21.88 23.22 21.88 22.96 0.4M
2023-06-05 22.68 22.70 21.69 21.89 0.2M
2023-06-02 21.61 22.91 21.31 22.80 0.4M
2023-06-01 21.08 21.71 20.93 21.26 0.3M
2023-05-31 21.28 21.71 20.71 20.88 0.3M
2023-05-30 21.89 22.14 21.55 21.74 0.2M
2023-05-26 21.46 21.82 21.24 21.79 0.2M
2023-05-25 21.70 21.82 21.30 21.46 0.2M
2023-05-24 21.99 21.99 21.39 21.78 0.2M
2023-05-23 22.16 22.68 22.05 22.08 0.4M
2023-05-22 21.97 22.27 21.78 22.11 0.3M
2023-05-19 22.56 22.63 21.49 21.76 0.3M
2023-05-18 22.29 22.53 21.40 22.22 0.4M
2023-05-17 21.14 22.43 20.59 22.35 0.4M
2023-05-16 21.30 21.77 20.52 20.55 0.3M
2023-05-15 20.72 21.28 20.62 21.13 0.2M
2023-05-12 20.56 21.11 20.28 20.67 0.2M
2023-05-11 20.56 20.77 20.29 20.44 0.3M
2023-05-10 21.65 21.65 20.65 20.94 0.3M
2023-05-09 21.79 21.96 21.17 21.28 0.3M
2023-05-08 22.80 22.85 21.79 21.84 0.2M
2023-05-05 22.59 22.75 21.93 22.56 0.4M
2023-05-04 21.09 22.06 20.74 21.66 0.5M
2023-05-03 22.45 23.08 21.91 21.96 0.4M
2023-05-02 23.64 23.64 22.15 22.39 0.4M
2023-05-01 23.92 24.06 23.45 23.67 0.3M
2023-04-28 23.93 24.43 23.78 23.89 0.4M
2023-04-27 23.95 24.31 23.61 23.95 0.2M
2023-04-26 23.71 24.48 23.64 23.88 0.4M
2023-04-25 23.55 23.71 22.90 23.08 0.3M
2023-04-24 23.41 24.01 23.37 23.76 0.2M
2023-04-21 23.86 23.88 23.40 23.57 0.3M
2023-04-20 23.94 24.10 23.69 23.93 0.2M
2023-04-19 23.37 24.29 23.25 24.08 0.3M
2023-04-18 24.25 24.25 23.21 23.38 0.2M
2023-04-17 23.39 24.35 23.04 24.25 0.3M
2023-04-14 24.19 24.30 23.26 23.42 0.3M
2023-04-13 23.81 24.22 23.62 23.98 0.3M
2023-04-12 24.27 24.31 23.80 23.86 0.2M
2023-04-11 24.32 24.65 23.87 24.04 0.2M
2023-04-10 24.06 24.55 23.96 24.30 0.3M
2023-04-06 23.32 24.17 23.32 24.10 0.3M
2023-04-05 23.87 24.01 23.56 23.80 0.4M
2023-04-04 24.64 24.64 23.52 24.05 0.2M
2023-04-03 24.74 25.07 24.32 24.48 0.2M
2023-03-31 24.86 25.03 24.45 24.70 0.3M
2023-03-30 25.20 25.44 24.46 24.59 0.3M
2023-03-29 25.51 25.59 24.94 25.20 0.3M
2023-03-28 25.38 25.78 25.05 25.31 0.2M
2023-03-27 25.76 25.92 25.35 25.51 0.2M
2023-03-24 23.90 25.36 23.86 25.30 0.3M
2023-03-23 25.06 25.26 24.02 24.20 0.4M
2023-03-22 25.87 26.19 24.88 24.91 0.4M
2023-03-21 26.34 26.68 25.90 26.03 0.4M
2023-03-20 25.96 26.42 25.25 25.28 0.4M
2023-03-17 26.20 26.20 25.21 25.57 1.2M
2023-03-16 25.12 27.12 25.03 26.63 0.4M
2023-03-15 25.13 25.81 24.68 25.57 0.5M
2023-03-14 28.06 28.67 25.43 25.70 0.6M
2023-03-13 26.51 27.80 24.96 26.26 0.8M
2023-03-10 26.09 26.87 25.51 26.72 0.6M
2023-03-09 27.64 27.68 26.43 26.50 0.3M
2023-03-08 28.15 28.15 27.65 27.83 0.2M
2023-03-07 28.22 28.48 27.94 28.11 0.3M
2023-03-06 29.15 29.45 28.18 28.30 0.3M
2023-03-03 29.31 29.49 28.91 29.22 0.2M
2023-03-02 29.19 29.19 28.83 29.13 0.3M
2023-03-01 29.20 29.44 28.86 29.27 0.2M
2023-02-28 29.67 29.89 29.39 29.40 0.3M
2023-02-27 30.41 30.53 29.79 29.80 0.2M
2023-02-24 29.87 30.33 29.72 30.29 0.3M
2023-02-23 29.73 30.15 29.72 30.11 0.3M
2023-02-22 29.84 29.84 29.49 29.74 0.3M
2023-02-21 30.19 30.19 29.50 29.68 0.3M
2023-02-17 29.67 29.90 29.49 29.66 0.3M
2023-02-16 29.48 29.81 29.35 29.62 0.2M
2023-02-15 29.29 29.88 29.23 29.82 0.2M
2023-02-14 29.55 29.82 29.20 29.53 0.2M
2023-02-13 29.81 29.90 29.67 29.79 0.1M
2023-02-10 29.77 30.25 29.56 29.92 0.1M
2023-02-09 30.36 30.58 29.68 29.77 0.2M
2023-02-08 30.62 30.83 30.16 30.33 0.2M
2023-02-07 30.10 30.92 29.97 30.90 0.5M
2023-02-06 30.71 30.81 30.06 30.30 0.3M
2023-02-03 29.99 30.88 29.92 30.80 0.3M
2023-02-02 29.40 30.31 29.31 30.29 0.3M
2023-02-01 28.84 29.68 28.61 29.34 0.4M
2023-01-31 28.61 29.27 28.61 29.12 0.5M
2023-01-30 28.50 28.93 28.34 28.42 0.3M
2023-01-27 28.16 28.82 27.92 28.62 0.5M
2023-01-26 28.62 28.82 27.89 28.21 0.5M
2023-01-25 32.05 32.11 27.66 28.55 1.6M
2023-01-24 33.26 33.26 32.82 33.02 0.2M
2023-01-23 33.19 34.03 33.03 33.22 0.4M
2023-01-20 33.23 33.29 32.78 33.28 0.5M
2023-01-19 33.03 33.16 32.71 32.88 0.2M
2023-01-18 34.67 35.36 33.27 33.28 0.2M
2023-01-17 35.14 35.43 34.76 34.79 0.2M
2023-01-13 34.76 35.25 34.42 35.16 0.3M
2023-01-12 35.12 35.40 34.82 35.06 0.3M
2023-01-11 34.75 35.34 34.45 35.04 0.4M
2023-01-10 34.84 35.31 34.57 35.01 0.2M
2023-01-09 34.90 35.10 34.57 34.74 0.2M
2023-01-06 34.48 35.21 34.48 35.07 0.2M
2023-01-05 34.37 34.53 34.02 34.32 0.2M
2023-01-04 34.96 35.58 34.41 34.53 0.3M
2023-01-03 34.85 35.06 34.38 34.77 0.3M