시장 데이터를 불러오는 중
전체 종목
Trinity Capital Inc. 7.875% Notes due 2029 과거 주가
Trinity Capital Inc. 7.875% Notes due 2029 · TRNZ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trinity Capital Inc. 7.875% Notes due 2029 · TRNZ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,445 | ₩33,472 | ₩33,338 | ₩33,418 | -0.08% | 1.1만 |
| 2026.10.08 | ₩33,365 | ₩33,458 | ₩33,365 | ₩33,445 | +0.24% | 5.9천 |
| 2026.10.07 | ₩33,418 | ₩33,425 | ₩33,352 | ₩33,425 | +0.02% | 3.2천 |
| 2026.10.06 | ₩33,352 | ₩33,472 | ₩33,338 | ₩33,418 | +0.20% | 2.4만 |
| 2026.10.05 | ₩33,392 | ₩33,392 | ₩33,311 | ₩33,352 | -0.12% | 1.4만 |
| 2026.10.02 | ₩33,405 | ₩33,472 | ₩33,392 | ₩33,432 | +0.08% | 1.2만 |
| 2026.10.01 | ₩33,458 | ₩33,458 | ₩33,405 | ₩33,458 | 0.00% | 3.7천 |
| 2026.09.30 | ₩33,365 | ₩33,458 | ₩33,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,458 |
| +0.28% |
| 8.1천 |
| 2026.09.29 | ₩33,352 | ₩33,418 | ₩33,352 | ₩33,378 | +0.08% | 1.1만 |
|---|
| 2026.09.28 | ₩33,538 | ₩33,538 | ₩33,365 | ₩33,382 | -0.47% | 2.1만 |
|---|
| 2026.09.25 | ₩33,352 | ₩33,418 | ₩33,352 | ₩33,412 | +0.18% | 1.4만 |
|---|
| 2026.09.24 | ₩33,418 | ₩33,418 | ₩33,352 | ₩33,392 | -0.08% | 5.7천 |
|---|
| 2026.09.23 | ₩33,412 | ₩33,418 | ₩33,338 | ₩33,378 | -0.10% | 6.9천 |
|---|
| 2026.09.22 | ₩33,432 | ₩33,445 | ₩33,345 | ₩33,432 | 0.00% | 3.4만 |
|---|
| 2026.09.21 | ₩33,432 | ₩33,469 | ₩33,405 | ₩33,405 | -0.08% | 1.2만 |
|---|
| 2026.09.18 | ₩33,418 | ₩33,458 | ₩33,365 | ₩33,392 | -0.08% | 7.1천 |
|---|
| 2026.09.17 | ₩33,418 | ₩33,458 | ₩33,392 | ₩33,392 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩33,418 | ₩33,485 | ₩33,418 | ₩33,418 | 0.00% | 1.3만 |
|---|
| 2026.09.15 | ₩33,352 | ₩33,604 | ₩33,318 | ₩33,552 | +0.60% | 4.8만 |
|---|
| 2026.09.14 | ₩33,952 | ₩34,019 | ₩33,925 | ₩34,005 | +0.16% | 5.4만 |
|---|
| 2026.09.11 | ₩33,912 | ₩33,979 | ₩32,644 | ₩33,925 | +0.04% | 3.9만 |
|---|
| 2026.09.10 | ₩33,885 | ₩33,979 | ₩33,885 | ₩33,945 | +0.18% | 6.8천 |
|---|
| 2026.09.09 | ₩33,885 | ₩33,979 | ₩33,873 | ₩33,979 | +0.28% | 7.2천 |
|---|
| 2026.09.08 | ₩33,858 | ₩33,938 | ₩33,858 | ₩33,938 | +0.24% | 8.9천 |
|---|
| 2026.09.04 | ₩33,805 | ₩33,885 | ₩33,805 | ₩33,885 | +0.24% | 1.4만 |
|---|
| 2026.09.03 | ₩33,765 | ₩33,898 | ₩33,765 | ₩33,858 | +0.28% | 1.9만 |
|---|
| 2026.09.02 | ₩33,885 | ₩33,885 | ₩33,792 | ₩33,845 | -0.12% | 8.7천 |
|---|
| 2026.09.01 | ₩33,765 | ₩33,858 | ₩33,765 | ₩33,858 | +0.28% | 1.3만 |
|---|
| 2026.08.31 | ₩33,752 | ₩33,925 | ₩33,752 | ₩33,845 | +0.28% | 5.9천 |
|---|
| 2026.08.28 | ₩33,725 | ₩33,885 | ₩33,725 | ₩33,885 | +0.47% | 1.7만 |
|---|
| 2026.08.27 | ₩33,765 | ₩33,832 | ₩33,765 | ₩33,818 | +0.16% | 4.3천 |
|---|
| 2026.08.26 | ₩33,738 | ₩33,845 | ₩33,738 | ₩33,805 | +0.20% | 8.7천 |
|---|
| 2026.08.25 | ₩33,825 | ₩33,845 | ₩33,765 | ₩33,832 | +0.02% | 8.4천 |
|---|
| 2026.08.24 | ₩33,698 | ₩33,845 | ₩33,698 | ₩33,818 | +0.36% | 4.1천 |
|---|
| 2026.08.21 | ₩33,752 | ₩33,832 | ₩33,752 | ₩33,818 | +0.20% | 4.5천 |
|---|
| 2026.08.20 | ₩33,792 | ₩33,792 | ₩33,740 | ₩33,792 | 0.00% | 3.1천 |
|---|
| 2026.08.19 | ₩33,778 | ₩33,818 | ₩33,778 | ₩33,792 | +0.04% | 4.5천 |
|---|
| 2026.08.18 | ₩33,818 | ₩33,818 | ₩33,698 | ₩33,768 | -0.15% | 1.1만 |
|---|
| 2026.08.17 | ₩33,818 | ₩33,825 | ₩33,645 | ₩33,792 | -0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩33,792 | ₩33,792 | ₩33,698 | ₩33,765 | -0.08% | 4.1천 |
|---|
| 2026.08.13 | ₩33,752 | ₩33,818 | ₩33,725 | ₩33,725 | -0.08% | 7.7천 |
|---|
| 2026.08.12 | ₩33,752 | ₩33,832 | ₩33,752 | ₩33,805 | +0.16% | 2.6천 |
|---|
| 2026.08.11 | ₩33,752 | ₩33,812 | ₩33,752 | ₩33,812 | +0.18% | 1.1천 |
|---|
| 2026.08.10 | ₩33,738 | ₩33,818 | ₩33,672 | ₩33,805 | +0.20% | 1.4만 |
|---|
| 2026.08.07 | ₩33,738 | ₩33,785 | ₩33,738 | ₩33,785 | +0.14% | 1.5천 |
|---|
| 2026.08.06 | ₩33,725 | ₩33,805 | ₩33,725 | ₩33,805 | +0.24% | 3.9천 |
|---|
| 2026.08.05 | ₩33,738 | ₩33,845 | ₩33,725 | ₩33,765 | +0.08% | 1.8만 |
|---|
| 2026.08.04 | ₩33,872 | ₩34,012 | ₩33,872 | ₩34,005 | +0.39% | 9.6천 |
|---|
| 2026.08.03 | ₩33,792 | ₩33,912 | ₩33,792 | ₩33,885 | +0.28% | 4.6천 |
|---|
| 2026.07.31 | ₩33,672 | ₩33,912 | ₩33,672 | ₩33,912 | +0.71% | 1.1만 |
|---|
| 2026.07.30 | ₩33,672 | ₩33,805 | ₩33,672 | ₩33,725 | +0.16% | 3.9천 |
|---|
| 2026.07.29 | ₩33,805 | ₩33,842 | ₩33,685 | ₩33,685 | -0.36% | 1.8천 |
|---|
| 2026.07.28 | ₩33,685 | ₩33,805 | ₩33,685 | ₩33,805 | +0.36% | 5.7천 |
|---|
| 2026.07.27 | ₩33,685 | ₩33,752 | ₩33,685 | ₩33,725 | +0.12% | 4.5천 |
|---|
| 2026.07.24 | ₩33,685 | ₩33,685 | ₩33,645 | ₩33,658 | -0.08% | 2.1천 |
|---|
| 2026.07.23 | ₩33,632 | ₩33,685 | ₩33,632 | ₩33,685 | +0.16% | 3.2천 |
|---|
| 2026.07.22 | ₩33,672 | ₩33,698 | ₩33,672 | ₩33,685 | +0.04% | 2천 |
|---|
| 2026.07.21 | ₩33,672 | ₩33,685 | ₩33,618 | ₩33,665 | -0.02% | 7.1천 |
|---|
| 2026.07.20 | ₩33,618 | ₩33,685 | ₩33,618 | ₩33,618 | 0.00% | 7.9천 |
|---|
| 2026.07.17 | ₩33,618 | ₩33,738 | ₩33,618 | ₩33,698 | +0.24% | 6.3천 |
|---|
| 2026.07.16 | ₩33,618 | ₩33,752 | ₩33,612 | ₩33,618 | 0.00% | 6.9천 |
|---|
| 2026.07.15 | ₩33,632 | ₩33,710 | ₩33,605 | ₩33,629 | -0.01% | 7.8천 |
|---|
| 2026.07.14 | ₩33,618 | ₩33,805 | ₩33,618 | ₩33,712 | +0.28% | 2.9천 |
|---|
| 2026.07.13 | ₩33,605 | ₩33,705 | ₩33,605 | ₩33,658 | +0.16% | 4천 |
|---|
| 2026.07.10 | ₩33,592 | ₩33,672 | ₩33,592 | ₩33,605 | +0.04% | 5.1천 |
|---|
| 2026.07.09 | ₩33,645 | ₩33,672 | ₩33,618 | ₩33,618 | -0.08% | 6천 |
|---|
| 2026.07.08 | ₩33,618 | ₩33,662 | ₩33,592 | ₩33,658 | +0.12% | 5.3천 |
|---|
| 2026.07.07 | ₩33,685 | ₩33,718 | ₩33,592 | ₩33,672 | -0.04% | 7.8천 |
|---|
| 2026.07.06 | ₩33,658 | ₩33,658 | ₩33,592 | ₩33,632 | -0.08% | 8.4천 |
|---|
| 2026.07.02 | ₩33,738 | ₩33,752 | ₩33,658 | ₩33,698 | -0.12% | 2.6천 |
|---|
| 2026.07.01 | ₩33,685 | ₩33,752 | ₩33,565 | ₩33,752 | +0.20% | 3.9천 |
|---|
| 2026.06.30 | ₩33,685 | ₩33,752 | ₩33,498 | ₩33,552 | -0.40% | 2.8만 |
|---|
| 2026.06.29 | ₩33,525 | ₩33,685 | ₩33,525 | ₩33,592 | +0.20% | 4.5천 |
|---|
| 2026.06.26 | ₩33,618 | ₩33,658 | ₩33,525 | ₩33,552 | -0.20% | 4.4천 |
|---|
| 2026.06.25 | ₩33,538 | ₩33,618 | ₩33,525 | ₩33,552 | +0.04% | 6.7천 |
|---|
| 2026.06.24 | ₩33,618 | ₩33,652 | ₩33,525 | ₩33,618 | 0.00% | 6.8천 |
|---|
| 2026.06.23 | ₩33,685 | ₩33,712 | ₩33,592 | ₩33,592 | -0.28% | 1.6천 |
|---|
| 2026.06.22 | ₩33,685 | ₩33,805 | ₩33,672 | ₩33,672 | -0.04% | 1.1만 |
|---|
| 2026.06.18 | ₩33,652 | ₩33,677 | ₩33,618 | ₩33,677 | +0.08% | 2천 |
|---|
| 2026.06.17 | ₩33,645 | ₩33,672 | ₩33,645 | ₩33,652 | +0.02% | 4.5천 |
|---|
| 2026.06.16 | ₩33,658 | ₩33,672 | ₩33,618 | ₩33,632 | -0.08% | 7.1천 |
|---|
| 2026.06.15 | ₩33,818 | ₩33,838 | ₩33,552 | ₩33,552 | -0.79% | 1.7만 |
|---|
| 2026.06.12 | ₩34,019 | ₩34,032 | ₩33,845 | ₩34,032 | +0.04% | 1.4만 |
|---|
| 2026.06.11 | ₩33,952 | ₩34,005 | ₩33,952 | ₩34,005 | +0.16% | 1만 |
|---|
| 2026.06.10 | ₩33,925 | ₩33,992 | ₩33,925 | ₩33,972 | +0.14% | 8.1천 |
|---|
| 2026.06.09 | ₩33,912 | ₩33,938 | ₩33,818 | ₩33,912 | 0.00% | 5.6천 |
|---|
| 2026.06.08 | ₩33,979 | ₩33,979 | ₩33,885 | ₩33,945 | -0.10% | 7.1천 |
|---|
| 2026.06.05 | ₩33,932 | ₩33,952 | ₩33,912 | ₩33,912 | -0.06% | 5.1천 |
|---|
| 2026.06.04 | ₩33,885 | ₩33,965 | ₩33,885 | ₩33,885 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩33,965 | ₩33,979 | ₩33,938 | ₩33,938 | -0.08% | 2천 |
|---|
| 2026.06.02 | ₩33,885 | ₩33,945 | ₩33,885 | ₩33,945 | +0.18% | 1.9천 |
|---|
| 2026.06.01 | ₩33,872 | ₩33,938 | ₩33,858 | ₩33,938 | +0.20% | 5천 |
|---|
| 2026.05.29 | ₩33,925 | ₩33,965 | ₩33,858 | ₩33,858 | -0.20% | 1.4만 |
|---|
| 2026.05.28 | ₩33,845 | ₩34,019 | ₩33,845 | ₩33,925 | +0.24% | 6.8천 |
|---|
| 2026.05.27 | ₩33,898 | ₩33,918 | ₩33,832 | ₩33,918 | +0.06% | 5.9천 |
|---|
| 2026.05.26 | ₩34,032 | ₩34,032 | ₩33,818 | ₩33,878 | -0.45% | 1만 |
|---|
| 2026.05.22 | ₩33,818 | ₩33,912 | ₩33,818 | ₩33,912 | +0.28% | 1.7천 |
|---|
| 2026.05.21 | ₩33,925 | ₩33,925 | ₩33,818 | ₩33,878 | -0.14% | 4.7천 |
|---|
| 2026.05.20 | ₩33,872 | ₩33,912 | ₩33,866 | ₩33,912 | +0.12% | 8.7천 |
|---|
| 2026.05.19 | ₩33,885 | ₩33,912 | ₩33,832 | ₩33,905 | +0.06% | 3.1천 |
|---|
| 2026.05.18 | ₩33,818 | ₩33,918 | ₩33,818 | ₩33,872 | +0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 2.8천 |
|---|
| 2026.05.14 | ₩33,858 | ₩33,898 | ₩33,818 | ₩33,818 | -0.12% | 6.2천 |
|---|
| 2026.05.13 | ₩33,858 | ₩33,925 | ₩33,818 | ₩33,898 | +0.12% | 1.3만 |
|---|
| 2026.05.12 | ₩33,973 | ₩33,973 | ₩33,872 | ₩33,885 | -0.26% | 5천 |
|---|
| 2026.05.11 | ₩33,925 | ₩34,005 | ₩33,885 | ₩33,898 | -0.08% | 2.1천 |
|---|
| 2026.05.08 | ₩33,985 | ₩33,992 | ₩33,912 | ₩33,912 | -0.22% | 6.5천 |
|---|
| 2026.05.07 | ₩33,938 | ₩34,065 | ₩33,858 | ₩33,992 | +0.16% | 8.4천 |
|---|
| 2026.05.06 | ₩33,872 | ₩33,925 | ₩33,845 | ₩33,845 | -0.08% | 2.6천 |
|---|
| 2026.05.05 | ₩33,765 | ₩33,938 | ₩33,765 | ₩33,938 | +0.51% | 1.7천 |
|---|
| 2026.05.04 | ₩33,765 | ₩33,878 | ₩33,765 | ₩33,818 | +0.16% | 4.1천 |
|---|
| 2026.05.01 | ₩33,872 | ₩33,872 | ₩33,845 | ₩33,845 | -0.08% | 500 |
|---|
| 2026.04.30 | ₩33,938 | ₩33,938 | ₩33,778 | ₩33,872 | -0.20% | 2.3천 |
|---|
| 2026.04.29 | ₩33,798 | ₩33,845 | ₩33,798 | ₩33,805 | +0.02% | 3.2천 |
|---|
| 2026.04.28 | ₩33,818 | ₩33,832 | ₩33,805 | ₩33,832 | +0.04% | 1.5천 |
|---|
| 2026.04.27 | ₩33,778 | ₩33,778 | ₩33,712 | ₩33,752 | -0.08% | 4.7천 |
|---|
| 2026.04.24 | ₩33,898 | ₩33,912 | ₩33,752 | ₩33,792 | -0.31% | 6.3천 |
|---|
| 2026.04.23 | ₩33,858 | ₩33,858 | ₩33,792 | ₩33,858 | 0.00% | 1천 |
|---|
| 2026.04.22 | ₩33,792 | ₩33,792 | ₩33,698 | ₩33,752 | -0.12% | 4.1천 |
|---|
| 2026.04.21 | ₩33,645 | ₩33,805 | ₩33,645 | ₩33,752 | +0.32% | 5.3천 |
|---|
| 2026.04.20 | ₩33,712 | ₩33,712 | ₩33,646 | ₩33,646 | -0.19% | 4.2천 |
|---|
| 2026.04.17 | ₩33,741 | ₩33,805 | ₩33,698 | ₩33,805 | +0.19% | 1.5천 |
|---|
| 2026.04.16 | ₩33,685 | ₩33,805 | ₩33,685 | ₩33,805 | +0.36% | 1.2천 |
|---|
| 2026.04.15 | ₩33,712 | ₩33,872 | ₩33,645 | ₩33,752 | +0.12% | 9.7천 |
|---|
| 2026.04.14 | ₩33,552 | ₩33,752 | ₩33,552 | ₩33,725 | +0.52% | 6.5천 |
|---|
| 2026.04.13 | ₩33,538 | ₩33,685 | ₩33,525 | ₩33,645 | +0.32% | 1만 |
|---|
| 2026.04.10 | ₩33,498 | ₩33,685 | ₩33,485 | ₩33,632 | +0.40% | 4.8천 |
|---|
| 2026.04.09 | ₩33,552 | ₩33,653 | ₩33,552 | ₩33,552 | 0.00% | 2.5천 |
|---|
| 2026.04.08 | ₩33,605 | ₩33,792 | ₩33,512 | ₩33,672 | +0.20% | 5.8천 |
|---|
| 2026.04.07 | ₩33,658 | ₩33,698 | ₩33,565 | ₩33,664 | +0.02% | 3천 |
|---|
| 2026.04.06 | ₩33,485 | ₩33,658 | ₩33,438 | ₩33,658 | +0.52% | 4.5천 |
|---|
| 2026.04.02 | ₩33,482 | ₩33,672 | ₩33,456 | ₩33,592 | +0.33% | 9천 |
|---|
| 2026.04.01 | ₩33,352 | ₩33,458 | ₩33,352 | ₩33,385 | +0.10% | 1.3만 |
|---|
| 2026.03.31 | ₩33,352 | ₩33,472 | ₩33,231 | ₩33,231 | -0.36% | 5만 |
|---|
| 2026.03.30 | ₩33,442 | ₩33,485 | ₩33,352 | ₩33,352 | -0.27% | 5천 |
|---|
| 2026.03.27 | ₩33,425 | ₩33,472 | ₩33,365 | ₩33,445 | +0.06% | 3.1천 |
|---|
| 2026.03.26 | ₩33,392 | ₩33,432 | ₩33,392 | ₩33,412 | +0.06% | 5.8천 |
|---|
| 2026.03.25 | ₩33,365 | ₩33,472 | ₩33,365 | ₩33,472 | +0.32% | 3.6천 |
|---|
| 2026.03.24 | ₩33,432 | ₩33,472 | ₩33,392 | ₩33,458 | +0.08% | 3.8천 |
|---|
| 2026.03.23 | ₩33,412 | ₩33,418 | ₩33,385 | ₩33,405 | -0.02% | 2.2천 |
|---|
| 2026.03.20 | ₩33,352 | ₩33,485 | ₩33,352 | ₩33,445 | +0.28% | 1.6만 |
|---|
| 2026.03.19 | ₩33,352 | ₩33,522 | ₩33,325 | ₩33,370 | +0.06% | 2.6만 |
|---|
| 2026.03.18 | ₩33,338 | ₩33,392 | ₩33,338 | ₩33,338 | 0.00% | 1.2만 |
|---|
| 2026.03.17 | ₩33,445 | ₩33,498 | ₩33,245 | ₩33,338 | -0.32% | 2.6만 |
|---|
| 2026.03.16 | ₩33,472 | ₩33,485 | ₩33,325 | ₩33,352 | -0.36% | 1.4만 |
|---|
| 2026.03.13 | ₩33,472 | ₩33,472 | ₩33,352 | ₩33,405 | -0.20% | 3.3만 |
|---|
| 2026.03.12 | ₩33,898 | ₩33,979 | ₩33,898 | ₩33,938 | +0.12% | 6천 |
|---|
| 2026.03.11 | ₩33,965 | ₩34,019 | ₩33,912 | ₩33,965 | 0.00% | 9천 |
|---|
| 2026.03.10 | ₩33,898 | ₩33,979 | ₩33,898 | ₩33,952 | +0.16% | 3.1천 |
|---|
| 2026.03.09 | ₩33,792 | ₩33,965 | ₩33,792 | ₩33,952 | +0.47% | 9.4천 |
|---|
| 2026.03.06 | ₩33,885 | ₩33,965 | ₩33,845 | ₩33,880 | -0.02% | 1.8만 |
|---|
| 2026.03.05 | ₩33,898 | ₩33,938 | ₩33,885 | ₩33,885 | -0.04% | 4.5천 |
|---|
| 2026.03.04 | ₩33,818 | ₩33,952 | ₩33,765 | ₩33,938 | +0.36% | 1.4만 |
|---|
| 2026.03.03 | ₩33,832 | ₩33,912 | ₩33,792 | ₩33,898 | +0.20% | 1.4만 |
|---|
| 2026.03.02 | ₩33,898 | ₩33,932 | ₩33,872 | ₩33,898 | 0.00% | 5.9천 |
|---|
| 2026.02.27 | ₩33,898 | ₩33,965 | ₩33,858 | ₩33,952 | +0.16% | 1만 |
|---|
| 2026.02.26 | ₩33,938 | ₩33,965 | ₩33,898 | ₩33,898 | -0.12% | 6.8천 |
|---|
| 2026.02.25 | ₩33,896 | ₩33,938 | ₩33,885 | ₩33,885 | -0.03% | 2만 |
|---|
| 2026.02.24 | ₩33,965 | ₩33,965 | ₩33,845 | ₩33,858 | -0.31% | 8.5천 |
|---|
| 2026.02.23 | ₩33,898 | ₩33,952 | ₩33,885 | ₩33,952 | +0.16% | 9.4천 |
|---|
| 2026.02.20 | ₩33,979 | ₩33,992 | ₩33,925 | ₩33,965 | -0.04% | 1.4천 |
|---|
| 2026.02.19 | ₩33,925 | ₩34,043 | ₩33,912 | ₩34,005 | +0.24% | 4.6천 |
|---|
| 2026.02.18 | ₩33,912 | ₩34,059 | ₩33,818 | ₩34,005 | +0.28% | 1.8만 |
|---|
| 2026.02.17 | ₩33,938 | ₩33,965 | ₩33,818 | ₩33,818 | -0.35% | 7.2천 |
|---|
| 2026.02.13 | ₩33,818 | ₩33,818 | ₩33,765 | ₩33,765 | -0.16% | 5천 |
|---|
| 2026.02.12 | ₩33,818 | ₩33,912 | ₩33,818 | ₩33,818 | 0.00% | 9천 |
|---|
| 2026.02.11 | ₩33,872 | ₩33,925 | ₩33,778 | ₩33,832 | -0.12% | 6.6천 |
|---|
| 2026.02.10 | ₩33,818 | ₩33,858 | ₩33,781 | ₩33,805 | -0.04% | 4.3천 |
|---|
| 2026.02.09 | ₩33,818 | ₩33,892 | ₩33,818 | ₩33,832 | +0.04% | 2.8천 |
|---|
| 2026.02.06 | ₩33,818 | ₩33,885 | ₩33,778 | ₩33,818 | 0.00% | 3.8천 |
|---|
| 2026.02.05 | ₩33,792 | ₩33,872 | ₩33,752 | ₩33,818 | +0.08% | 9.3천 |
|---|
| 2026.02.04 | ₩33,792 | ₩33,872 | ₩33,778 | ₩33,792 | 0.00% | 8.5천 |
|---|
| 2026.02.03 | ₩33,912 | ₩33,912 | ₩33,778 | ₩33,778 | -0.39% | 1.1천 |
|---|
| 2026.02.02 | ₩33,965 | ₩33,965 | ₩33,765 | ₩33,805 | -0.47% | 4.7천 |
|---|
| 2026.01.30 | ₩33,745 | ₩33,925 | ₩33,745 | ₩33,865 | +0.36% | 2.1만 |
|---|
| 2026.01.29 | ₩33,752 | ₩33,778 | ₩33,752 | ₩33,765 | +0.04% | 3.3천 |
|---|
| 2026.01.28 | ₩33,765 | ₩33,778 | ₩33,698 | ₩33,778 | +0.04% | 3.3천 |
|---|
| 2026.01.27 | ₩33,818 | ₩33,818 | ₩33,632 | ₩33,778 | -0.12% | 2.1만 |
|---|
| 2026.01.26 | ₩33,818 | ₩33,818 | ₩33,765 | ₩33,789 | -0.09% | 3.9천 |
|---|
| 2026.01.23 | ₩33,778 | ₩33,805 | ₩33,725 | ₩33,805 | +0.08% | 2.4천 |
|---|
| 2026.01.22 | ₩33,805 | ₩33,805 | ₩33,688 | ₩33,712 | -0.28% | 5.7천 |
|---|
| 2026.01.21 | ₩33,778 | ₩33,778 | ₩33,698 | ₩33,765 | -0.04% | 1.5만 |
|---|
| 2026.01.20 | ₩33,732 | ₩33,765 | ₩33,698 | ₩33,712 | -0.06% | 1.2만 |
|---|
| 2026.01.16 | ₩33,752 | ₩33,765 | ₩33,712 | ₩33,764 | +0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩33,685 | ₩33,765 | ₩33,685 | ₩33,765 | +0.24% | 1.1만 |
|---|
| 2026.01.14 | ₩33,688 | ₩33,725 | ₩33,678 | ₩33,678 | -0.03% | 6천 |
|---|
| 2026.01.13 | ₩33,712 | ₩33,738 | ₩33,645 | ₩33,672 | -0.12% | 6.1천 |
|---|
| 2026.01.12 | ₩33,672 | ₩33,725 | ₩33,658 | ₩33,725 | +0.16% | 8.2천 |
|---|
| 2026.01.09 | ₩33,738 | ₩33,738 | ₩33,672 | ₩33,672 | -0.20% | 7.5천 |
|---|
| 2026.01.08 | ₩33,698 | ₩33,738 | ₩33,698 | ₩33,698 | 0.00% | 1.6만 |
|---|
| 2026.01.07 | ₩33,698 | ₩33,717 | ₩33,685 | ₩33,698 | 0.00% | 7.4천 |
|---|
| 2026.01.06 | ₩33,712 | ₩33,712 | ₩33,645 | ₩33,678 | -0.10% | 4.2천 |
|---|
| 2026.01.05 | ₩33,698 | ₩33,722 | ₩33,632 | ₩33,685 | -0.04% | 2.1만 |
|---|
| 2026.01.02 | ₩33,618 | ₩33,672 | ₩33,618 | ₩33,672 | +0.16% | 1.1만 |
|---|
| 2025.12.31 | ₩33,672 | ₩33,698 | ₩33,565 | ₩33,618 | -0.16% | 6.9만 |
|---|
| 2025.12.30 | ₩33,632 | ₩33,685 | ₩33,618 | ₩33,658 | +0.08% | 9.2천 |
|---|
| 2025.12.29 | ₩33,618 | ₩33,725 | ₩33,618 | ₩33,685 | +0.20% | 1.6만 |
|---|
| 2025.12.26 | ₩33,618 | ₩33,652 | ₩33,585 | ₩33,606 | -0.04% | 8.2천 |
|---|
| 2025.12.24 | ₩33,618 | ₩33,642 | ₩33,552 | ₩33,618 | 0.00% | 1.5천 |
|---|
| 2025.12.23 | ₩33,632 | ₩33,685 | ₩33,552 | ₩33,618 | -0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩33,605 | ₩33,644 | ₩33,592 | ₩33,632 | +0.08% | 6.7천 |
|---|
| 2025.12.19 | ₩33,552 | ₩33,605 | ₩33,525 | ₩33,578 | +0.08% | 2만 |
|---|
| 2025.12.18 | ₩33,552 | ₩33,565 | ₩33,525 | ₩33,552 | 0.00% | 1만 |
|---|
| 2025.12.17 | ₩33,552 | ₩33,605 | ₩33,525 | ₩33,538 | -0.04% | 8.6천 |
|---|
| 2025.12.16 | ₩33,512 | ₩33,552 | ₩33,498 | ₩33,552 | +0.12% | 2.6만 |
|---|
| 2025.12.15 | ₩33,592 | ₩33,632 | ₩33,517 | ₩33,565 | -0.08% | 1.8만 |
|---|
| 2025.12.12 | ₩34,139 | ₩34,232 | ₩34,139 | ₩34,232 | +0.27% | 2.1천 |
|---|
| 2025.12.11 | ₩34,112 | ₩34,139 | ₩34,085 | ₩34,085 | -0.08% | 3.1천 |
|---|
| 2025.12.10 | ₩34,032 | ₩34,125 | ₩34,019 | ₩34,125 | +0.27% | 1.5만 |
|---|
| 2025.12.09 | ₩34,019 | ₩34,125 | ₩34,019 | ₩34,112 | +0.27% | 6.3천 |
|---|
| 2025.12.08 | ₩34,085 | ₩34,085 | ₩34,057 | ₩34,085 | 0.00% | 7.1천 |
|---|
| 2025.12.05 | ₩34,045 | ₩34,085 | ₩34,045 | ₩34,059 | +0.04% | 9.1천 |
|---|
| 2025.12.04 | ₩34,019 | ₩34,052 | ₩34,011 | ₩34,032 | +0.04% | 4.4천 |
|---|
| 2025.12.03 | ₩34,056 | ₩34,056 | ₩34,005 | ₩34,019 | -0.11% | 2.7천 |
|---|
| 2025.12.02 | ₩34,032 | ₩34,051 | ₩33,965 | ₩34,013 | -0.05% | 2.5천 |
|---|
| 2025.12.01 | ₩33,952 | ₩34,045 | ₩33,952 | ₩33,952 | 0.00% | 5천 |
|---|
| 2025.11.28 | ₩33,929 | ₩34,072 | ₩33,885 | ₩33,912 | -0.05% | 7.9천 |
|---|
| 2025.11.26 | ₩34,032 | ₩34,045 | ₩33,952 | ₩34,045 | +0.04% | 4.4천 |
|---|
| 2025.11.25 | ₩33,898 | ₩34,043 | ₩33,898 | ₩33,965 | +0.20% | 2.7천 |
|---|
| 2025.11.24 | ₩34,019 | ₩34,045 | ₩34,005 | ₩34,019 | 0.00% | 2.6천 |
|---|
| 2025.11.21 | ₩33,952 | ₩34,045 | ₩33,952 | ₩34,019 | +0.20% | 1.2만 |
|---|
| 2025.11.20 | ₩33,952 | ₩34,045 | ₩33,952 | ₩34,032 | +0.24% | 8천 |
|---|
| 2025.11.19 | ₩33,992 | ₩34,045 | ₩33,932 | ₩34,032 | +0.12% | 2.4만 |
|---|
| 2025.11.18 | ₩34,019 | ₩34,019 | ₩33,885 | ₩34,019 | 0.00% | 8.8천 |
|---|
| 2025.11.17 | ₩34,019 | ₩34,019 | ₩33,952 | ₩34,019 | 0.00% | 8.6천 |
|---|
| 2025.11.14 | ₩34,005 | ₩34,005 | ₩33,938 | ₩33,938 | -0.20% | 2.1천 |
|---|
| 2025.11.13 | ₩33,940 | ₩33,992 | ₩33,938 | ₩33,938 | -0.00% | 3.4천 |
|---|
| 2025.11.12 | ₩33,885 | ₩33,979 | ₩33,885 | ₩33,965 | +0.24% | 4.7천 |
|---|
| 2025.11.11 | ₩33,937 | ₩33,979 | ₩33,885 | ₩33,979 | +0.12% | 1.6만 |
|---|
| 2025.11.10 | ₩33,979 | ₩33,979 | ₩33,925 | ₩33,979 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩33,952 | ₩33,952 | ₩33,918 | ₩33,952 | 0.00% | 2.8천 |
|---|
| 2025.11.06 | ₩33,912 | ₩34,005 | ₩33,912 | ₩33,952 | +0.12% | 2.3천 |
|---|
| 2025.11.05 | ₩33,912 | ₩33,942 | ₩33,885 | ₩33,929 | +0.05% | 6.4천 |
|---|
| 2025.11.04 | ₩33,979 | ₩34,005 | ₩33,885 | ₩34,005 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩33,885 | ₩33,993 | ₩33,845 | ₩33,992 | +0.31% | 5만 |
|---|
| 2025.10.31 | ₩33,892 | ₩34,019 | ₩33,845 | ₩33,992 | +0.30% | 3만 |
|---|
| 2025.10.30 | ₩34,045 | ₩34,085 | ₩33,858 | ₩33,858 | -0.55% | 1.4만 |
|---|
| 2025.10.29 | ₩34,005 | ₩34,059 | ₩33,952 | ₩34,059 | +0.16% | 4.1천 |
|---|
| 2025.10.28 | ₩33,952 | ₩34,085 | ₩33,912 | ₩34,008 | +0.17% | 5.1천 |
|---|
| 2025.10.27 | ₩33,872 | ₩33,912 | ₩33,858 | ₩33,912 | +0.12% | 3.1천 |
|---|
| 2025.10.24 | ₩33,818 | ₩33,872 | ₩33,818 | ₩33,872 | +0.16% | 2.5천 |
|---|
| 2025.10.23 | ₩33,765 | ₩33,925 | ₩33,765 | ₩33,909 | +0.43% | 8.2천 |
|---|
| 2025.10.22 | ₩33,752 | ₩33,818 | ₩33,752 | ₩33,752 | 0.00% | 2.6천 |
|---|
| 2025.10.21 | ₩33,712 | ₩33,818 | ₩33,712 | ₩33,778 | +0.20% | 5.7천 |
|---|
| 2025.10.20 | ₩33,738 | ₩33,738 | ₩33,610 | ₩33,632 | -0.32% | 5천 |
|---|
| 2025.10.17 | ₩33,712 | ₩33,752 | ₩33,578 | ₩33,738 | +0.08% | 1.1만 |
|---|
| 2025.10.16 | ₩33,716 | ₩33,805 | ₩33,688 | ₩33,698 | -0.05% | 6.5천 |
|---|
| 2025.10.15 | ₩33,565 | ₩33,792 | ₩33,565 | ₩33,645 | +0.24% | 1.1만 |
|---|
| 2025.10.14 | ₩33,552 | ₩33,645 | ₩33,552 | ₩33,592 | +0.12% | 1.8만 |
|---|
| 2025.10.13 | ₩33,552 | ₩33,685 | ₩33,538 | ₩33,538 | -0.04% | 3.1만 |
|---|
| 2025.10.10 | ₩33,618 | ₩33,618 | ₩33,552 | ₩33,552 | -0.20% | 4.8만 |
|---|