시장 데이터를 불러오는 중
Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual Preference Shares · TRTN-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,858 | ₩33,978 | ₩33,657 | ₩33,978 | +0.36% | 2.9천 |
| 2026.10.08 | ₩33,576 | ₩34,086 | ₩33,576 | ₩33,657 | +0.24% | 8.9천 |
| 2026.10.07 | ₩33,911 | ₩34,019 | ₩32,168 | ₩33,603 | -0.91% | 4.8만 |
| 2026.10.06 | ₩33,925 | ₩34,327 | ₩33,871 | ₩34,287 | +1.07% | 8.6천 |
| 2026.10.05 | ₩34,394 | ₩34,394 | ₩33,871 | ₩34,133 | -0.76% | 5.6천 |
| 2026.10.02 | ₩34,099 | ₩34,287 | ₩33,885 | ₩34,180 | +0.24% | 2.5천 |
| 2026.10.01 | ₩33,952 | ₩34,126 | ₩33,871 | ₩34,019 | +0.20% | 4.7천 |
| 2026.09.30 | ₩33,938 | ₩34,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,871 |
| ₩34,153 |
| +0.63% |
| 6천 |
| 2026.09.29 | ₩34,206 | ₩34,206 | ₩33,858 | ₩33,992 | -0.63% | 1.6만 |
|---|
| 2026.09.28 | ₩34,273 | ₩34,273 | ₩34,032 | ₩34,045 | -0.67% | 3.1천 |
|---|
| 2026.09.25 | ₩34,448 | ₩34,448 | ₩34,140 | ₩34,233 | -0.62% | 2.2천 |
|---|
| 2026.09.24 | ₩33,938 | ₩34,267 | ₩33,938 | ₩34,126 | +0.55% | 3천 |
|---|
| 2026.09.23 | ₩34,595 | ₩34,595 | ₩34,012 | ₩34,126 | -1.36% | 8.5천 |
|---|
| 2026.09.22 | ₩34,260 | ₩34,528 | ₩34,193 | ₩34,233 | -0.08% | 4천 |
|---|
| 2026.09.21 | ₩34,441 | ₩34,528 | ₩34,327 | ₩34,327 | -0.33% | 3.6천 |
|---|
| 2026.09.18 | ₩34,193 | ₩34,468 | ₩34,193 | ₩34,327 | +0.39% | 5천 |
|---|
| 2026.09.17 | ₩34,373 | ₩34,649 | ₩34,220 | ₩34,394 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩34,327 | ₩34,374 | ₩34,153 | ₩34,193 | -0.39% | 4.8천 |
|---|
| 2026.09.15 | ₩34,374 | ₩34,374 | ₩33,938 | ₩34,149 | -0.65% | 8.2천 |
|---|
| 2026.09.14 | ₩34,743 | ₩34,743 | ₩34,099 | ₩34,151 | -1.70% | 7.2천 |
|---|
| 2026.09.11 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 533 |
|---|
| 2026.09.10 | ₩34,917 | ₩34,917 | ₩34,635 | ₩34,676 | -0.69% | 2.5천 |
|---|
| 2026.09.09 | ₩34,796 | ₩34,796 | ₩34,662 | ₩34,770 | -0.08% | 1.4천 |
|---|
| 2026.09.08 | ₩35,078 | ₩35,078 | ₩34,796 | ₩34,796 | -0.80% | 1.2천 |
|---|
| 2026.09.04 | ₩35,440 | ₩35,440 | ₩35,346 | ₩35,427 | -0.04% | 3천 |
|---|
| 2026.09.03 | ₩35,520 | ₩35,520 | ₩35,172 | ₩35,199 | -0.91% | 1.1천 |
|---|
| 2026.09.02 | ₩35,158 | ₩35,302 | ₩35,132 | ₩35,225 | +0.19% | 2.4천 |
|---|
| 2026.09.01 | ₩35,400 | ₩35,574 | ₩35,252 | ₩35,252 | -0.42% | 6.1천 |
|---|
| 2026.08.31 | ₩34,997 | ₩35,574 | ₩34,668 | ₩35,360 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩35,185 | ₩35,185 | ₩35,158 | ₩35,158 | -0.08% | 765 |
|---|
| 2026.08.27 | ₩35,198 | ₩35,198 | ₩34,864 | ₩34,864 | -0.95% | 316 |
|---|
| 2026.08.26 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩35,199 | ₩35,199 | ₩34,877 | ₩35,031 | -0.48% | 1.3천 |
|---|
| 2026.08.24 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩34,890 | ₩35,105 | ₩34,890 | ₩35,044 | +0.44% | 2.3천 |
|---|
| 2026.08.20 | ₩34,864 | ₩34,893 | ₩34,864 | ₩34,893 | +0.08% | 229 |
|---|
| 2026.08.19 | ₩34,743 | ₩34,863 | ₩34,729 | ₩34,863 | +0.35% | 3.2천 |
|---|
| 2026.08.18 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 596 |
|---|
| 2026.08.17 | ₩34,957 | ₩34,972 | ₩34,837 | ₩34,837 | -0.35% | 2.6천 |
|---|
| 2026.08.14 | ₩34,983 | ₩34,983 | ₩34,983 | ₩34,983 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩34,930 | ₩35,085 | ₩34,930 | ₩34,983 | +0.15% | 3.5천 |
|---|
| 2026.08.12 | ₩34,930 | ₩35,118 | ₩34,930 | ₩34,997 | +0.19% | 1.2천 |
|---|
| 2026.08.11 | ₩34,855 | ₩35,038 | ₩34,855 | ₩34,971 | +0.33% | 2.3천 |
|---|
| 2026.08.10 | ₩35,158 | ₩35,158 | ₩34,971 | ₩35,105 | -0.15% | 2.4천 |
|---|
| 2026.08.07 | ₩35,051 | ₩35,132 | ₩34,753 | ₩35,091 | +0.11% | 6.5천 |
|---|
| 2026.08.06 | ₩34,770 | ₩35,105 | ₩34,770 | ₩35,105 | +0.96% | 4.7천 |
|---|
| 2026.08.05 | ₩35,132 | ₩35,132 | ₩34,770 | ₩34,944 | -0.53% | 5.4천 |
|---|
| 2026.08.04 | ₩35,199 | ₩35,199 | ₩34,662 | ₩34,823 | -1.07% | 1.9천 |
|---|
| 2026.08.03 | ₩34,770 | ₩34,770 | ₩34,756 | ₩34,756 | -0.04% | 552 |
|---|
| 2026.07.31 | ₩34,877 | ₩34,930 | ₩34,877 | ₩34,930 | +0.15% | 1.6천 |
|---|
| 2026.07.30 | ₩34,702 | ₩35,111 | ₩34,702 | ₩34,796 | +0.27% | 2.7천 |
|---|
| 2026.07.29 | ₩35,101 | ₩35,101 | ₩34,863 | ₩34,863 | -0.68% | 3.3천 |
|---|
| 2026.07.28 | ₩35,145 | ₩35,145 | ₩34,871 | ₩34,871 | -0.78% | 1.1천 |
|---|
| 2026.07.27 | ₩35,118 | ₩35,186 | ₩34,990 | ₩34,990 | -0.37% | 2.1천 |
|---|
| 2026.07.24 | ₩34,930 | ₩34,930 | ₩34,676 | ₩34,924 | -0.02% | 2.6천 |
|---|
| 2026.07.23 | ₩34,863 | ₩35,199 | ₩34,793 | ₩34,930 | +0.19% | 3천 |
|---|
| 2026.07.22 | ₩34,837 | ₩34,944 | ₩34,837 | ₩34,930 | +0.27% | 1.7천 |
|---|
| 2026.07.21 | ₩35,024 | ₩35,024 | ₩34,991 | ₩34,991 | -0.10% | 1.1천 |
|---|
| 2026.07.20 | ₩35,024 | ₩35,024 | ₩34,937 | ₩34,937 | -0.25% | 770 |
|---|
| 2026.07.17 | ₩34,971 | ₩34,971 | ₩34,971 | ₩34,971 | 0.00% | 336 |
|---|
| 2026.07.16 | ₩34,971 | ₩35,038 | ₩34,796 | ₩34,796 | -0.50% | 1.4천 |
|---|
| 2026.07.15 | ₩34,743 | ₩35,628 | ₩34,676 | ₩35,105 | +1.04% | 1.7만 |
|---|
| 2026.07.14 | ₩34,662 | ₩34,756 | ₩34,662 | ₩34,682 | +0.06% | 2.4천 |
|---|
| 2026.07.13 | ₩34,783 | ₩34,783 | ₩34,783 | ₩34,783 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩34,850 | ₩34,853 | ₩34,729 | ₩34,783 | -0.19% | 2.4천 |
|---|
| 2026.07.09 | ₩34,837 | ₩34,850 | ₩34,790 | ₩34,840 | +0.01% | 1.9천 |
|---|
| 2026.07.08 | ₩34,703 | ₩34,864 | ₩34,702 | ₩34,863 | +0.46% | 2.6천 |
|---|
| 2026.07.07 | ₩35,065 | ₩35,065 | ₩34,770 | ₩34,770 | -0.84% | 1천 |
|---|
| 2026.07.06 | ₩34,729 | ₩35,032 | ₩34,702 | ₩35,032 | +0.87% | 1.2천 |
|---|
| 2026.07.02 | ₩34,723 | ₩34,729 | ₩34,702 | ₩34,702 | -0.06% | 5.4천 |
|---|
| 2026.07.01 | ₩34,662 | ₩34,850 | ₩34,635 | ₩34,850 | +0.54% | 5.2천 |
|---|
| 2026.06.30 | ₩34,689 | ₩34,689 | ₩34,689 | ₩34,689 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩34,327 | ₩34,944 | ₩34,327 | ₩34,689 | +1.05% | 8.7천 |
|---|
| 2026.06.26 | ₩34,394 | ₩34,394 | ₩34,361 | ₩34,361 | -0.10% | 612 |
|---|
| 2026.06.25 | ₩34,260 | ₩34,501 | ₩34,260 | ₩34,387 | +0.37% | 6.6천 |
|---|
| 2026.06.24 | ₩34,193 | ₩34,260 | ₩34,193 | ₩34,260 | +0.20% | 1.7천 |
|---|
| 2026.06.23 | ₩34,260 | ₩34,260 | ₩34,200 | ₩34,241 | -0.05% | 2천 |
|---|
| 2026.06.22 | ₩34,249 | ₩34,260 | ₩34,233 | ₩34,233 | -0.05% | 4.4천 |
|---|
| 2026.06.18 | ₩34,354 | ₩34,354 | ₩34,059 | ₩34,233 | -0.35% | 3.6천 |
|---|
| 2026.06.17 | ₩34,367 | ₩34,461 | ₩34,220 | ₩34,386 | +0.05% | 4천 |
|---|
| 2026.06.16 | ₩33,992 | ₩34,327 | ₩33,992 | ₩34,206 | +0.63% | 4.9천 |
|---|
| 2026.06.15 | ₩34,354 | ₩34,354 | ₩34,032 | ₩34,112 | -0.70% | 4.3천 |
|---|
| 2026.06.12 | ₩34,059 | ₩34,220 | ₩33,858 | ₩34,220 | +0.47% | 4.3천 |
|---|
| 2026.06.11 | ₩34,153 | ₩34,153 | ₩33,958 | ₩34,153 | -0.00% | 2.1천 |
|---|
| 2026.06.10 | ₩34,193 | ₩34,193 | ₩33,710 | ₩34,177 | -0.05% | 4.7천 |
|---|
| 2026.06.09 | ₩34,193 | ₩34,193 | ₩34,086 | ₩34,139 | -0.16% | 2.8천 |
|---|
| 2026.06.08 | ₩34,260 | ₩34,501 | ₩34,086 | ₩34,086 | -0.51% | 1만 |
|---|
| 2026.06.05 | ₩34,702 | ₩34,957 | ₩34,702 | ₩34,917 | +0.62% | 2.1천 |
|---|
| 2026.06.04 | ₩34,877 | ₩34,877 | ₩34,837 | ₩34,877 | +0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩35,118 | ₩35,118 | ₩34,702 | ₩34,702 | -1.18% | 3.5천 |
|---|
| 2026.06.02 | ₩34,863 | ₩35,003 | ₩34,848 | ₩34,917 | +0.15% | 2.5천 |
|---|
| 2026.06.01 | ₩34,784 | ₩35,019 | ₩34,784 | ₩35,011 | +0.65% | 3천 |
|---|
| 2026.05.29 | ₩34,796 | ₩34,796 | ₩34,688 | ₩34,688 | -0.31% | 1.6천 |
|---|
| 2026.05.28 | ₩34,662 | ₩34,810 | ₩34,622 | ₩34,796 | +0.39% | 2.7천 |
|---|
| 2026.05.27 | ₩34,756 | ₩34,756 | ₩34,662 | ₩34,662 | -0.27% | 1.8천 |
|---|
| 2026.05.26 | ₩34,743 | ₩34,930 | ₩34,528 | ₩34,756 | +0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩35,065 | ₩35,065 | ₩34,930 | ₩34,930 | -0.38% | 853 |
|---|
| 2026.05.21 | ₩34,582 | ₩35,185 | ₩34,582 | ₩34,796 | +0.62% | 8.6천 |
|---|
| 2026.05.20 | ₩34,676 | ₩34,837 | ₩34,676 | ₩34,676 | 0.00% | 1.1천 |
|---|
| 2026.05.19 | ₩34,696 | ₩34,850 | ₩34,696 | ₩34,816 | +0.35% | 1.5천 |
|---|
| 2026.05.18 | ₩34,850 | ₩34,850 | ₩34,729 | ₩34,763 | -0.25% | 2천 |
|---|
| 2026.05.15 | ₩34,971 | ₩34,971 | ₩34,622 | ₩34,622 | -1.00% | 1.4천 |
|---|
| 2026.05.14 | ₩34,944 | ₩34,944 | ₩34,944 | ₩34,944 | 0.00% | 815 |
|---|
| 2026.05.13 | ₩34,542 | ₩34,810 | ₩34,542 | ₩34,810 | +0.78% | 2천 |
|---|
| 2026.05.12 | ₩34,830 | ₩34,863 | ₩34,742 | ₩34,756 | -0.21% | 980 |
|---|
| 2026.05.11 | ₩34,635 | ₩34,837 | ₩34,635 | ₩34,837 | +0.58% | 625 |
|---|
| 2026.05.08 | ₩34,884 | ₩34,884 | ₩34,729 | ₩34,729 | -0.44% | 2.5천 |
|---|
| 2026.05.07 | ₩34,837 | ₩34,863 | ₩34,676 | ₩34,837 | 0.00% | 2.1천 |
|---|
| 2026.05.06 | ₩34,763 | ₩34,863 | ₩34,662 | ₩34,863 | +0.29% | 7.9천 |
|---|
| 2026.05.05 | ₩34,528 | ₩34,729 | ₩34,528 | ₩34,702 | +0.50% | 2.1천 |
|---|
| 2026.05.04 | ₩34,649 | ₩34,649 | ₩34,528 | ₩34,528 | -0.35% | 3.7천 |
|---|
| 2026.05.01 | ₩34,461 | ₩34,461 | ₩34,434 | ₩34,448 | -0.04% | 2.5천 |
|---|
| 2026.04.30 | ₩34,595 | ₩34,727 | ₩34,434 | ₩34,434 | -0.47% | 1.1만 |
|---|
| 2026.04.29 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 373 |
|---|
| 2026.04.28 | ₩34,475 | ₩34,729 | ₩34,475 | ₩34,595 | +0.35% | 2.8천 |
|---|
| 2026.04.27 | ₩34,501 | ₩34,582 | ₩34,461 | ₩34,475 | -0.08% | 2.5천 |
|---|
| 2026.04.24 | ₩34,582 | ₩34,582 | ₩34,568 | ₩34,568 | -0.04% | 1.6천 |
|---|
| 2026.04.23 | ₩34,729 | ₩34,789 | ₩34,501 | ₩34,789 | +0.17% | 4.9천 |
|---|
| 2026.04.22 | ₩34,609 | ₩34,662 | ₩34,488 | ₩34,662 | +0.15% | 3.2천 |
|---|
| 2026.04.21 | ₩34,770 | ₩34,770 | ₩34,501 | ₩34,528 | -0.69% | 2.5천 |
|---|
| 2026.04.20 | ₩34,475 | ₩34,837 | ₩34,475 | ₩34,770 | +0.86% | 9.1천 |
|---|
| 2026.04.17 | ₩34,609 | ₩34,823 | ₩34,609 | ₩34,609 | 0.00% | 5.5천 |
|---|
| 2026.04.16 | ₩34,595 | ₩34,834 | ₩34,595 | ₩34,770 | +0.50% | 1.5천 |
|---|
| 2026.04.15 | ₩34,837 | ₩34,837 | ₩34,689 | ₩34,810 | -0.08% | 1.9천 |
|---|
| 2026.04.14 | ₩34,863 | ₩34,916 | ₩34,488 | ₩34,729 | -0.38% | 6.6천 |
|---|
| 2026.04.13 | ₩34,810 | ₩34,863 | ₩34,682 | ₩34,850 | +0.12% | 1.4천 |
|---|
| 2026.04.10 | ₩34,850 | ₩34,850 | ₩34,682 | ₩34,770 | -0.23% | 2.1천 |
|---|
| 2026.04.09 | ₩34,609 | ₩34,716 | ₩34,528 | ₩34,716 | +0.31% | 1.2천 |
|---|
| 2026.04.08 | ₩34,770 | ₩34,863 | ₩34,770 | ₩34,863 | +0.27% | 2.4천 |
|---|
| 2026.04.07 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 237 |
|---|
| 2026.04.06 | ₩34,696 | ₩34,702 | ₩34,448 | ₩34,501 | -0.56% | 5.2천 |
|---|
| 2026.04.02 | ₩34,770 | ₩34,770 | ₩34,407 | ₩34,582 | -0.54% | 1.9천 |
|---|
| 2026.04.01 | ₩34,595 | ₩34,595 | ₩34,434 | ₩34,434 | -0.47% | 1.2천 |
|---|
| 2026.03.31 | ₩34,783 | ₩34,783 | ₩34,595 | ₩34,595 | -0.54% | 1.1천 |
|---|
| 2026.03.30 | ₩34,863 | ₩34,863 | ₩34,383 | ₩34,383 | -1.38% | 2.1천 |
|---|
| 2026.03.27 | ₩34,635 | ₩34,702 | ₩34,501 | ₩34,702 | +0.19% | 3.2천 |
|---|
| 2026.03.26 | ₩34,850 | ₩34,850 | ₩34,662 | ₩34,662 | -0.54% | 4.4천 |
|---|
| 2026.03.25 | ₩34,863 | ₩34,944 | ₩34,756 | ₩34,756 | -0.31% | 4천 |
|---|
| 2026.03.24 | ₩34,622 | ₩34,770 | ₩34,595 | ₩34,622 | 0.00% | 9.9천 |
|---|
| 2026.03.23 | ₩34,729 | ₩34,736 | ₩34,729 | ₩34,729 | 0.00% | 2.4천 |
|---|
| 2026.03.20 | ₩34,770 | ₩34,810 | ₩34,595 | ₩34,595 | -0.50% | 4.7천 |
|---|
| 2026.03.19 | ₩34,542 | ₩34,930 | ₩34,542 | ₩34,783 | +0.70% | 9.4천 |
|---|
| 2026.03.18 | ₩34,575 | ₩34,783 | ₩34,555 | ₩34,662 | +0.25% | 6.8천 |
|---|
| 2026.03.17 | ₩34,528 | ₩34,716 | ₩34,528 | ₩34,649 | +0.35% | 1.9만 |
|---|
| 2026.03.16 | ₩34,555 | ₩34,568 | ₩34,247 | ₩34,327 | -0.66% | 2.4천 |
|---|
| 2026.03.13 | ₩34,461 | ₩34,676 | ₩34,247 | ₩34,247 | -0.62% | 3.1천 |
|---|
| 2026.03.12 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 189 |
|---|
| 2026.03.11 | ₩34,582 | ₩34,582 | ₩34,568 | ₩34,568 | -0.04% | 1.7천 |
|---|
| 2026.03.10 | ₩34,609 | ₩34,609 | ₩34,434 | ₩34,434 | -0.50% | 285 |
|---|
| 2026.03.09 | ₩34,045 | ₩34,598 | ₩34,045 | ₩34,542 | +1.46% | 285 |
|---|
| 2026.03.06 | ₩34,756 | ₩34,823 | ₩34,709 | ₩34,770 | +0.04% | 285 |
|---|
| 2026.03.05 | ₩34,622 | ₩34,823 | ₩34,555 | ₩34,762 | +0.40% | 285 |
|---|
| 2026.03.04 | ₩34,488 | ₩34,689 | ₩34,434 | ₩34,488 | 0.00% | 285 |
|---|
| 2026.03.03 | ₩34,609 | ₩34,629 | ₩34,354 | ₩34,582 | -0.08% | 285 |
|---|
| 2026.03.02 | ₩34,381 | ₩34,649 | ₩34,381 | ₩34,622 | +0.70% | 285 |
|---|
| 2026.02.27 | ₩34,340 | ₩34,582 | ₩34,327 | ₩34,394 | +0.16% | 285 |
|---|
| 2026.02.26 | ₩34,475 | ₩34,589 | ₩34,220 | ₩34,340 | -0.39% | 3.2만 |
|---|
| 2026.02.25 | ₩34,595 | ₩34,696 | ₩34,340 | ₩34,555 | -0.12% | 285 |
|---|
| 2026.02.24 | ₩34,729 | ₩34,850 | ₩34,635 | ₩34,662 | -0.19% | 285 |
|---|
| 2026.02.23 | ₩34,743 | ₩35,040 | ₩34,515 | ₩34,555 | -0.54% | 285 |
|---|
| 2026.02.20 | ₩34,837 | ₩35,065 | ₩34,823 | ₩34,890 | +0.15% | 8.1천 |
|---|
| 2026.02.19 | ₩34,729 | ₩35,198 | ₩34,729 | ₩35,051 | +0.93% | 7.2천 |
|---|
| 2026.02.18 | ₩34,702 | ₩34,984 | ₩34,702 | ₩34,984 | +0.81% | 3.1천 |
|---|
| 2026.02.17 | ₩34,756 | ₩34,930 | ₩34,723 | ₩34,930 | +0.50% | 6.9천 |
|---|
| 2026.02.13 | ₩34,662 | ₩34,810 | ₩34,622 | ₩34,803 | +0.41% | 5.2천 |
|---|
| 2026.02.12 | ₩34,635 | ₩34,997 | ₩34,635 | ₩34,904 | +0.77% | 3.8천 |
|---|
| 2026.02.11 | ₩34,904 | ₩34,904 | ₩34,636 | ₩34,636 | -0.77% | 683 |
|---|
| 2026.02.10 | ₩34,747 | ₩34,877 | ₩34,689 | ₩34,689 | -0.17% | 2.4천 |
|---|
| 2026.02.09 | ₩34,448 | ₩34,944 | ₩34,448 | ₩34,783 | +0.97% | 7.6천 |
|---|
| 2026.02.06 | ₩34,475 | ₩34,796 | ₩34,461 | ₩34,696 | +0.64% | 2.4천 |
|---|
| 2026.02.05 | ₩34,595 | ₩34,595 | ₩34,582 | ₩34,595 | 0.00% | 821 |
|---|
| 2026.02.04 | ₩34,743 | ₩34,743 | ₩34,515 | ₩34,591 | -0.44% | 2.8천 |
|---|
| 2026.02.03 | ₩34,796 | ₩34,930 | ₩34,796 | ₩34,930 | +0.39% | 2.7천 |
|---|
| 2026.02.02 | ₩34,930 | ₩35,024 | ₩34,930 | ₩34,997 | +0.19% | 3.2천 |
|---|
| 2026.01.30 | ₩34,890 | ₩34,890 | ₩34,890 | ₩34,890 | 0.00% | 334 |
|---|
| 2026.01.29 | ₩34,837 | ₩34,984 | ₩34,501 | ₩34,863 | +0.08% | 5.8천 |
|---|
| 2026.01.28 | ₩34,743 | ₩34,796 | ₩34,421 | ₩34,659 | -0.24% | 1만 |
|---|
| 2026.01.27 | ₩34,461 | ₩34,622 | ₩34,461 | ₩34,622 | +0.47% | 1.2만 |
|---|
| 2026.01.26 | ₩34,515 | ₩34,542 | ₩34,421 | ₩34,461 | -0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 264 |
|---|
| 2026.01.22 | ₩34,448 | ₩34,528 | ₩34,448 | ₩34,528 | +0.23% | 3.9천 |
|---|
| 2026.01.21 | ₩34,340 | ₩34,488 | ₩34,314 | ₩34,488 | +0.43% | 6.7천 |
|---|
| 2026.01.20 | ₩34,542 | ₩34,595 | ₩34,394 | ₩34,461 | -0.23% | 5.3천 |
|---|
| 2026.01.16 | ₩34,557 | ₩34,609 | ₩34,394 | ₩34,508 | -0.14% | 3.2천 |
|---|
| 2026.01.15 | ₩34,629 | ₩34,783 | ₩34,461 | ₩34,582 | -0.14% | 5.9천 |
|---|
| 2026.01.14 | ₩34,315 | ₩34,501 | ₩34,315 | ₩34,381 | +0.19% | 6.1천 |
|---|
| 2026.01.13 | ₩34,407 | ₩34,421 | ₩34,353 | ₩34,381 | -0.08% | 2.6천 |
|---|
| 2026.01.12 | ₩34,206 | ₩34,327 | ₩34,193 | ₩34,327 | +0.35% | 5.7천 |
|---|
| 2026.01.09 | ₩34,237 | ₩34,260 | ₩34,229 | ₩34,260 | +0.07% | 3.9천 |
|---|
| 2026.01.08 | ₩34,213 | ₩34,220 | ₩34,099 | ₩34,099 | -0.33% | 1.8천 |
|---|
| 2026.01.07 | ₩34,421 | ₩34,421 | ₩34,088 | ₩34,088 | -0.97% | 5.2천 |
|---|
| 2026.01.06 | ₩34,327 | ₩34,433 | ₩34,098 | ₩34,294 | -0.10% | 4.7천 |
|---|
| 2026.01.05 | ₩34,327 | ₩34,434 | ₩34,327 | ₩34,327 | +0.00% | 4.1천 |
|---|
| 2026.01.02 | ₩34,434 | ₩34,434 | ₩34,327 | ₩34,327 | -0.31% | 523 |
|---|
| 2025.12.31 | ₩34,327 | ₩34,426 | ₩34,327 | ₩34,350 | +0.07% | 1.8천 |
|---|
| 2025.12.30 | ₩34,312 | ₩34,407 | ₩34,220 | ₩34,345 | +0.10% | 1.2만 |
|---|
| 2025.12.29 | ₩34,273 | ₩34,448 | ₩34,260 | ₩34,448 | +0.51% | 2.5천 |
|---|
| 2025.12.26 | ₩34,019 | ₩34,362 | ₩34,019 | ₩34,327 | +0.91% | 1.9천 |
|---|
| 2025.12.24 | ₩34,260 | ₩34,260 | ₩33,992 | ₩34,019 | -0.70% | 4천 |
|---|
| 2025.12.23 | ₩34,595 | ₩34,595 | ₩33,952 | ₩33,952 | -1.86% | 1.8만 |
|---|
| 2025.12.22 | ₩34,340 | ₩34,542 | ₩34,327 | ₩34,327 | -0.04% | 7.7천 |
|---|
| 2025.12.19 | ₩34,547 | ₩34,568 | ₩34,515 | ₩34,555 | +0.02% | 2.2천 |
|---|
| 2025.12.18 | ₩34,622 | ₩34,622 | ₩34,455 | ₩34,455 | -0.48% | 748 |
|---|
| 2025.12.17 | ₩34,354 | ₩34,595 | ₩34,327 | ₩34,472 | +0.34% | 4.1천 |
|---|
| 2025.12.16 | ₩34,407 | ₩34,582 | ₩34,407 | ₩34,428 | +0.06% | 2.1천 |
|---|
| 2025.12.15 | ₩34,367 | ₩34,394 | ₩34,327 | ₩34,342 | -0.07% | 4.2천 |
|---|
| 2025.12.12 | ₩34,394 | ₩34,394 | ₩34,370 | ₩34,370 | -0.07% | 2.2천 |
|---|
| 2025.12.11 | ₩34,327 | ₩34,394 | ₩34,327 | ₩34,394 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩34,340 | ₩34,394 | ₩34,327 | ₩34,327 | -0.04% | 1.5천 |
|---|
| 2025.12.09 | ₩34,260 | ₩34,405 | ₩34,222 | ₩34,340 | +0.23% | 6.2천 |
|---|
| 2025.12.08 | ₩34,287 | ₩34,287 | ₩34,045 | ₩34,273 | -0.04% | 2.4천 |
|---|
| 2025.12.05 | ₩34,951 | ₩34,997 | ₩34,951 | ₩34,997 | +0.13% | 959 |
|---|
| 2025.12.04 | ₩34,971 | ₩35,346 | ₩34,866 | ₩34,997 | +0.08% | 3.9천 |
|---|
| 2025.12.03 | ₩34,928 | ₩34,944 | ₩34,850 | ₩34,944 | +0.04% | 2.3천 |
|---|
| 2025.12.02 | ₩34,582 | ₩34,984 | ₩34,582 | ₩34,944 | +1.05% | 7.1천 |
|---|
| 2025.12.01 | ₩34,787 | ₩34,787 | ₩34,711 | ₩34,711 | -0.22% | 728 |
|---|
| 2025.11.28 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,595 | ₩34,783 | ₩34,595 | ₩34,729 | +0.39% | 944 |
|---|
| 2025.11.25 | ₩34,595 | ₩34,726 | ₩34,595 | ₩34,726 | +0.38% | 3천 |
|---|
| 2025.11.24 | ₩34,568 | ₩34,783 | ₩34,568 | ₩34,595 | +0.08% | 4.3천 |
|---|
| 2025.11.21 | ₩34,528 | ₩34,528 | ₩34,495 | ₩34,528 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩34,568 | ₩34,568 | ₩34,488 | ₩34,528 | -0.12% | 2.6천 |
|---|
| 2025.11.19 | ₩34,568 | ₩34,568 | ₩34,475 | ₩34,521 | -0.14% | 8.2천 |
|---|
| 2025.11.18 | ₩34,823 | ₩34,823 | ₩34,461 | ₩34,523 | -0.86% | 3.3만 |
|---|
| 2025.11.17 | ₩34,595 | ₩34,689 | ₩34,528 | ₩34,689 | +0.27% | 1.6천 |
|---|
| 2025.11.14 | ₩34,823 | ₩34,823 | ₩34,512 | ₩34,535 | -0.83% | 1.8천 |
|---|
| 2025.11.13 | ₩34,595 | ₩34,837 | ₩34,461 | ₩34,528 | -0.19% | 2.7천 |
|---|
| 2025.11.12 | ₩34,582 | ₩34,662 | ₩34,582 | ₩34,622 | +0.12% | 1.5천 |
|---|
| 2025.11.11 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩34,367 | ₩34,595 | ₩34,072 | ₩34,495 | +0.37% | 4.5천 |
|---|
| 2025.11.07 | ₩34,462 | ₩34,462 | ₩34,327 | ₩34,327 | -0.39% | 1.8천 |
|---|
| 2025.11.06 | ₩34,193 | ₩34,381 | ₩34,059 | ₩34,193 | 0.00% | 8.1천 |
|---|
| 2025.11.05 | ₩34,193 | ₩34,340 | ₩34,005 | ₩34,086 | -0.31% | 1.2만 |
|---|
| 2025.11.04 | ₩34,327 | ₩34,461 | ₩34,220 | ₩34,448 | +0.35% | 7.9천 |
|---|
| 2025.11.03 | ₩34,461 | ₩34,595 | ₩34,327 | ₩34,421 | -0.12% | 2.5천 |
|---|
| 2025.10.31 | ₩34,287 | ₩34,314 | ₩34,206 | ₩34,206 | -0.23% | 1.7천 |
|---|
| 2025.10.30 | ₩34,488 | ₩34,649 | ₩34,340 | ₩34,340 | -0.43% | 5.4천 |
|---|
| 2025.10.29 | ₩34,595 | ₩34,716 | ₩34,287 | ₩34,327 | -0.78% | 2천 |
|---|
| 2025.10.28 | ₩34,461 | ₩34,802 | ₩34,273 | ₩34,273 | -0.54% | 1.1만 |
|---|
| 2025.10.27 | ₩34,536 | ₩34,810 | ₩34,407 | ₩34,407 | -0.37% | 6.2천 |
|---|
| 2025.10.24 | ₩34,595 | ₩34,595 | ₩34,402 | ₩34,402 | -0.56% | 7천 |
|---|
| 2025.10.23 | ₩34,823 | ₩34,836 | ₩34,702 | ₩34,743 | -0.23% | 3.4천 |
|---|
| 2025.10.22 | ₩34,676 | ₩34,756 | ₩34,595 | ₩34,595 | -0.23% | 3.1천 |
|---|
| 2025.10.21 | ₩34,790 | ₩34,790 | ₩34,790 | ₩34,790 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩34,595 | ₩34,903 | ₩34,595 | ₩34,790 | +0.56% | 1.1천 |
|---|
| 2025.10.17 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 877 |
|---|
| 2025.10.15 | ₩34,528 | ₩34,984 | ₩34,528 | ₩34,850 | +0.93% | 2.6천 |
|---|
| 2025.10.14 | ₩34,662 | ₩34,837 | ₩34,649 | ₩34,770 | +0.31% | 2.4천 |
|---|
| 2025.10.13 | ₩34,861 | ₩34,861 | ₩34,461 | ₩34,770 | -0.26% | 891 |
|---|
| 2025.10.10 | ₩34,682 | ₩34,712 | ₩34,555 | ₩34,582 | -0.29% | 3.5천 |
|---|
