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 | ₩33,665 | ₩33,785 | ₩33,465 | ₩33,785 | +0.36% | 2.9천 |
| 2026.10.08 | ₩33,385 | ₩33,892 | ₩33,385 | ₩33,465 | +0.24% | 8.9천 |
| 2026.10.07 | ₩33,719 | ₩33,825 | ₩31,985 | ₩33,412 | -0.91% | 4.8만 |
| 2026.10.06 | ₩33,732 | ₩34,132 | ₩33,679 | ₩34,092 | +1.07% | 8.6천 |
| 2026.10.05 | ₩34,199 | ₩34,199 | ₩33,679 | ₩33,939 | -0.76% | 5.6천 |
| 2026.10.02 | ₩33,905 | ₩34,092 | ₩33,692 | ₩33,985 | +0.24% | 2.5천 |
| 2026.10.01 | ₩33,759 | ₩33,932 | ₩33,679 | ₩33,825 | +0.20% | 4.7천 |
| 2026.09.30 | ₩33,745 | ₩33,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,959 |
| +0.63% |
| 6천 |
| 2026.09.29 | ₩34,012 | ₩34,012 | ₩33,665 | ₩33,799 | -0.63% | 1.6만 |
|---|
| 2026.09.28 | ₩34,079 | ₩34,079 | ₩33,839 | ₩33,852 | -0.67% | 3.1천 |
|---|
| 2026.09.25 | ₩34,252 | ₩34,252 | ₩33,946 | ₩34,039 | -0.62% | 2.2천 |
|---|
| 2026.09.24 | ₩33,745 | ₩34,072 | ₩33,745 | ₩33,932 | +0.55% | 3천 |
|---|
| 2026.09.23 | ₩34,399 | ₩34,399 | ₩33,819 | ₩33,932 | -1.36% | 8.5천 |
|---|
| 2026.09.22 | ₩34,065 | ₩34,332 | ₩33,999 | ₩34,039 | -0.08% | 4천 |
|---|
| 2026.09.21 | ₩34,245 | ₩34,332 | ₩34,132 | ₩34,132 | -0.33% | 3.6천 |
|---|
| 2026.09.18 | ₩33,999 | ₩34,272 | ₩33,999 | ₩34,132 | +0.39% | 5천 |
|---|
| 2026.09.17 | ₩34,178 | ₩34,452 | ₩34,025 | ₩34,199 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩34,132 | ₩34,179 | ₩33,959 | ₩33,999 | -0.39% | 4.8천 |
|---|
| 2026.09.15 | ₩34,179 | ₩34,179 | ₩33,745 | ₩33,955 | -0.65% | 8.2천 |
|---|
| 2026.09.14 | ₩34,545 | ₩34,545 | ₩33,905 | ₩33,957 | -1.70% | 7.2천 |
|---|
| 2026.09.11 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 533 |
|---|
| 2026.09.10 | ₩34,719 | ₩34,719 | ₩34,439 | ₩34,479 | -0.69% | 2.5천 |
|---|
| 2026.09.09 | ₩34,599 | ₩34,599 | ₩34,465 | ₩34,572 | -0.08% | 1.4천 |
|---|
| 2026.09.08 | ₩34,879 | ₩34,879 | ₩34,599 | ₩34,599 | -0.80% | 1.2천 |
|---|
| 2026.09.04 | ₩35,239 | ₩35,239 | ₩35,145 | ₩35,225 | -0.04% | 3천 |
|---|
| 2026.09.03 | ₩35,319 | ₩35,319 | ₩34,972 | ₩34,999 | -0.91% | 1.1천 |
|---|
| 2026.09.02 | ₩34,959 | ₩35,102 | ₩34,932 | ₩35,025 | +0.19% | 2.4천 |
|---|
| 2026.09.01 | ₩35,199 | ₩35,372 | ₩35,052 | ₩35,052 | -0.42% | 6.1천 |
|---|
| 2026.08.31 | ₩34,799 | ₩35,372 | ₩34,471 | ₩35,159 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩34,985 | ₩34,985 | ₩34,958 | ₩34,958 | -0.08% | 765 |
|---|
| 2026.08.27 | ₩34,998 | ₩34,998 | ₩34,665 | ₩34,665 | -0.95% | 316 |
|---|
| 2026.08.26 | ₩34,832 | ₩34,832 | ₩34,832 | ₩34,832 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩34,999 | ₩34,999 | ₩34,679 | ₩34,832 | -0.48% | 1.3천 |
|---|
| 2026.08.24 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩34,692 | ₩34,905 | ₩34,692 | ₩34,845 | +0.44% | 2.3천 |
|---|
| 2026.08.20 | ₩34,665 | ₩34,695 | ₩34,665 | ₩34,695 | +0.08% | 229 |
|---|
| 2026.08.19 | ₩34,545 | ₩34,665 | ₩34,532 | ₩34,665 | +0.35% | 3.2천 |
|---|
| 2026.08.18 | ₩34,545 | ₩34,545 | ₩34,545 | ₩34,545 | 0.00% | 596 |
|---|
| 2026.08.17 | ₩34,759 | ₩34,774 | ₩34,639 | ₩34,639 | -0.35% | 2.6천 |
|---|
| 2026.08.14 | ₩34,784 | ₩34,784 | ₩34,784 | ₩34,784 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩34,732 | ₩34,885 | ₩34,732 | ₩34,784 | +0.15% | 3.5천 |
|---|
| 2026.08.12 | ₩34,732 | ₩34,919 | ₩34,732 | ₩34,799 | +0.19% | 1.2천 |
|---|
| 2026.08.11 | ₩34,657 | ₩34,839 | ₩34,657 | ₩34,772 | +0.33% | 2.3천 |
|---|
| 2026.08.10 | ₩34,959 | ₩34,959 | ₩34,772 | ₩34,905 | -0.15% | 2.4천 |
|---|
| 2026.08.07 | ₩34,852 | ₩34,932 | ₩34,555 | ₩34,892 | +0.11% | 6.5천 |
|---|
| 2026.08.06 | ₩34,572 | ₩34,905 | ₩34,572 | ₩34,905 | +0.96% | 4.7천 |
|---|
| 2026.08.05 | ₩34,932 | ₩34,932 | ₩34,572 | ₩34,745 | -0.53% | 5.4천 |
|---|
| 2026.08.04 | ₩34,999 | ₩34,999 | ₩34,465 | ₩34,625 | -1.07% | 1.9천 |
|---|
| 2026.08.03 | ₩34,572 | ₩34,572 | ₩34,559 | ₩34,559 | -0.04% | 552 |
|---|
| 2026.07.31 | ₩34,679 | ₩34,732 | ₩34,679 | ₩34,732 | +0.15% | 1.6천 |
|---|
| 2026.07.30 | ₩34,505 | ₩34,912 | ₩34,505 | ₩34,599 | +0.27% | 2.7천 |
|---|
| 2026.07.29 | ₩34,901 | ₩34,901 | ₩34,665 | ₩34,665 | -0.68% | 3.3천 |
|---|
| 2026.07.28 | ₩34,945 | ₩34,945 | ₩34,672 | ₩34,672 | -0.78% | 1.1천 |
|---|
| 2026.07.27 | ₩34,919 | ₩34,986 | ₩34,791 | ₩34,791 | -0.37% | 2.1천 |
|---|
| 2026.07.24 | ₩34,732 | ₩34,732 | ₩34,479 | ₩34,725 | -0.02% | 2.6천 |
|---|
| 2026.07.23 | ₩34,665 | ₩34,999 | ₩34,595 | ₩34,732 | +0.19% | 3천 |
|---|
| 2026.07.22 | ₩34,639 | ₩34,745 | ₩34,639 | ₩34,732 | +0.27% | 1.7천 |
|---|
| 2026.07.21 | ₩34,825 | ₩34,825 | ₩34,792 | ₩34,792 | -0.10% | 1.1천 |
|---|
| 2026.07.20 | ₩34,825 | ₩34,825 | ₩34,739 | ₩34,739 | -0.25% | 770 |
|---|
| 2026.07.17 | ₩34,772 | ₩34,772 | ₩34,772 | ₩34,772 | 0.00% | 336 |
|---|
| 2026.07.16 | ₩34,772 | ₩34,839 | ₩34,599 | ₩34,599 | -0.50% | 1.4천 |
|---|
| 2026.07.15 | ₩34,545 | ₩35,425 | ₩34,479 | ₩34,905 | +1.04% | 1.7만 |
|---|
| 2026.07.14 | ₩34,465 | ₩34,558 | ₩34,465 | ₩34,485 | +0.06% | 2.4천 |
|---|
| 2026.07.13 | ₩34,585 | ₩34,585 | ₩34,585 | ₩34,585 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩34,652 | ₩34,655 | ₩34,532 | ₩34,585 | -0.19% | 2.4천 |
|---|
| 2026.07.09 | ₩34,639 | ₩34,652 | ₩34,592 | ₩34,642 | +0.01% | 1.9천 |
|---|
| 2026.07.08 | ₩34,505 | ₩34,665 | ₩34,505 | ₩34,665 | +0.46% | 2.6천 |
|---|
| 2026.07.07 | ₩34,865 | ₩34,865 | ₩34,573 | ₩34,573 | -0.84% | 1천 |
|---|
| 2026.07.06 | ₩34,532 | ₩34,833 | ₩34,505 | ₩34,833 | +0.87% | 1.2천 |
|---|
| 2026.07.02 | ₩34,525 | ₩34,532 | ₩34,505 | ₩34,505 | -0.06% | 5.4천 |
|---|
| 2026.07.01 | ₩34,465 | ₩34,652 | ₩34,439 | ₩34,652 | +0.54% | 5.2천 |
|---|
| 2026.06.30 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩34,132 | ₩34,745 | ₩34,132 | ₩34,492 | +1.05% | 8.7천 |
|---|
| 2026.06.26 | ₩34,199 | ₩34,199 | ₩34,165 | ₩34,165 | -0.10% | 612 |
|---|
| 2026.06.25 | ₩34,065 | ₩34,305 | ₩34,065 | ₩34,192 | +0.37% | 6.6천 |
|---|
| 2026.06.24 | ₩33,999 | ₩34,065 | ₩33,999 | ₩34,065 | +0.20% | 1.7천 |
|---|
| 2026.06.23 | ₩34,065 | ₩34,065 | ₩34,005 | ₩34,047 | -0.05% | 2천 |
|---|
| 2026.06.22 | ₩34,054 | ₩34,065 | ₩34,039 | ₩34,039 | -0.05% | 4.4천 |
|---|
| 2026.06.18 | ₩34,159 | ₩34,159 | ₩33,865 | ₩34,039 | -0.35% | 3.6천 |
|---|
| 2026.06.17 | ₩34,172 | ₩34,265 | ₩34,025 | ₩34,190 | +0.05% | 4천 |
|---|
| 2026.06.16 | ₩33,799 | ₩34,132 | ₩33,799 | ₩34,012 | +0.63% | 4.9천 |
|---|
| 2026.06.15 | ₩34,159 | ₩34,159 | ₩33,839 | ₩33,919 | -0.70% | 4.3천 |
|---|
| 2026.06.12 | ₩33,865 | ₩34,025 | ₩33,665 | ₩34,025 | +0.47% | 4.3천 |
|---|
| 2026.06.11 | ₩33,959 | ₩33,959 | ₩33,765 | ₩33,959 | -0.00% | 2.1천 |
|---|
| 2026.06.10 | ₩33,999 | ₩33,999 | ₩33,519 | ₩33,983 | -0.05% | 4.7천 |
|---|
| 2026.06.09 | ₩33,999 | ₩33,999 | ₩33,892 | ₩33,945 | -0.16% | 2.8천 |
|---|
| 2026.06.08 | ₩34,065 | ₩34,305 | ₩33,892 | ₩33,892 | -0.51% | 1만 |
|---|
| 2026.06.05 | ₩34,505 | ₩34,759 | ₩34,505 | ₩34,719 | +0.62% | 2.1천 |
|---|
| 2026.06.04 | ₩34,678 | ₩34,679 | ₩34,639 | ₩34,679 | +0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩34,919 | ₩34,919 | ₩34,505 | ₩34,505 | -1.18% | 3.5천 |
|---|
| 2026.06.02 | ₩34,665 | ₩34,804 | ₩34,650 | ₩34,719 | +0.15% | 2.5천 |
|---|
| 2026.06.01 | ₩34,587 | ₩34,820 | ₩34,587 | ₩34,812 | +0.65% | 3천 |
|---|
| 2026.05.29 | ₩34,599 | ₩34,599 | ₩34,491 | ₩34,491 | -0.31% | 1.6천 |
|---|
| 2026.05.28 | ₩34,465 | ₩34,612 | ₩34,425 | ₩34,599 | +0.39% | 2.7천 |
|---|
| 2026.05.27 | ₩34,559 | ₩34,559 | ₩34,465 | ₩34,465 | -0.27% | 1.8천 |
|---|
| 2026.05.26 | ₩34,545 | ₩34,732 | ₩34,332 | ₩34,559 | +0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩34,865 | ₩34,865 | ₩34,732 | ₩34,732 | -0.38% | 853 |
|---|
| 2026.05.21 | ₩34,385 | ₩34,985 | ₩34,385 | ₩34,599 | +0.62% | 8.6천 |
|---|
| 2026.05.20 | ₩34,479 | ₩34,639 | ₩34,479 | ₩34,479 | 0.00% | 1.1천 |
|---|
| 2026.05.19 | ₩34,499 | ₩34,652 | ₩34,499 | ₩34,619 | +0.35% | 1.5천 |
|---|
| 2026.05.18 | ₩34,652 | ₩34,652 | ₩34,532 | ₩34,565 | -0.25% | 2천 |
|---|
| 2026.05.15 | ₩34,772 | ₩34,772 | ₩34,425 | ₩34,425 | -1.00% | 1.4천 |
|---|
| 2026.05.14 | ₩34,745 | ₩34,745 | ₩34,745 | ₩34,745 | 0.00% | 815 |
|---|
| 2026.05.13 | ₩34,345 | ₩34,612 | ₩34,345 | ₩34,612 | +0.78% | 2천 |
|---|
| 2026.05.12 | ₩34,632 | ₩34,665 | ₩34,544 | ₩34,559 | -0.21% | 980 |
|---|
| 2026.05.11 | ₩34,439 | ₩34,639 | ₩34,439 | ₩34,639 | +0.58% | 625 |
|---|
| 2026.05.08 | ₩34,685 | ₩34,685 | ₩34,532 | ₩34,532 | -0.44% | 2.5천 |
|---|
| 2026.05.07 | ₩34,639 | ₩34,665 | ₩34,479 | ₩34,639 | 0.00% | 2.1천 |
|---|
| 2026.05.06 | ₩34,565 | ₩34,665 | ₩34,465 | ₩34,665 | +0.29% | 7.9천 |
|---|
| 2026.05.05 | ₩34,332 | ₩34,532 | ₩34,332 | ₩34,505 | +0.50% | 2.1천 |
|---|
| 2026.05.04 | ₩34,452 | ₩34,452 | ₩34,332 | ₩34,332 | -0.35% | 3.7천 |
|---|
| 2026.05.01 | ₩34,265 | ₩34,265 | ₩34,239 | ₩34,252 | -0.04% | 2.5천 |
|---|
| 2026.04.30 | ₩34,399 | ₩34,530 | ₩34,239 | ₩34,239 | -0.47% | 1.1만 |
|---|
| 2026.04.29 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 373 |
|---|
| 2026.04.28 | ₩34,279 | ₩34,532 | ₩34,279 | ₩34,399 | +0.35% | 2.8천 |
|---|
| 2026.04.27 | ₩34,305 | ₩34,385 | ₩34,265 | ₩34,279 | -0.08% | 2.5천 |
|---|
| 2026.04.24 | ₩34,385 | ₩34,385 | ₩34,372 | ₩34,372 | -0.04% | 1.6천 |
|---|
| 2026.04.23 | ₩34,532 | ₩34,591 | ₩34,305 | ₩34,591 | +0.17% | 4.9천 |
|---|
| 2026.04.22 | ₩34,412 | ₩34,465 | ₩34,292 | ₩34,465 | +0.15% | 3.2천 |
|---|
| 2026.04.21 | ₩34,572 | ₩34,572 | ₩34,305 | ₩34,332 | -0.69% | 2.5천 |
|---|
| 2026.04.20 | ₩34,279 | ₩34,639 | ₩34,279 | ₩34,572 | +0.86% | 9.1천 |
|---|
| 2026.04.17 | ₩34,412 | ₩34,625 | ₩34,412 | ₩34,412 | 0.00% | 5.5천 |
|---|
| 2026.04.16 | ₩34,399 | ₩34,636 | ₩34,399 | ₩34,572 | +0.50% | 1.5천 |
|---|
| 2026.04.15 | ₩34,639 | ₩34,639 | ₩34,492 | ₩34,612 | -0.08% | 1.9천 |
|---|
| 2026.04.14 | ₩34,665 | ₩34,718 | ₩34,292 | ₩34,532 | -0.38% | 6.6천 |
|---|
| 2026.04.13 | ₩34,612 | ₩34,665 | ₩34,485 | ₩34,652 | +0.12% | 1.4천 |
|---|
| 2026.04.10 | ₩34,652 | ₩34,652 | ₩34,485 | ₩34,572 | -0.23% | 2.1천 |
|---|
| 2026.04.09 | ₩34,412 | ₩34,519 | ₩34,332 | ₩34,519 | +0.31% | 1.2천 |
|---|
| 2026.04.08 | ₩34,572 | ₩34,665 | ₩34,572 | ₩34,665 | +0.27% | 2.4천 |
|---|
| 2026.04.07 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 237 |
|---|
| 2026.04.06 | ₩34,499 | ₩34,505 | ₩34,252 | ₩34,305 | -0.56% | 5.2천 |
|---|
| 2026.04.02 | ₩34,572 | ₩34,572 | ₩34,212 | ₩34,385 | -0.54% | 1.9천 |
|---|
| 2026.04.01 | ₩34,399 | ₩34,399 | ₩34,239 | ₩34,239 | -0.47% | 1.2천 |
|---|
| 2026.03.31 | ₩34,585 | ₩34,585 | ₩34,399 | ₩34,399 | -0.54% | 1.1천 |
|---|
| 2026.03.30 | ₩34,665 | ₩34,665 | ₩34,187 | ₩34,187 | -1.38% | 2.1천 |
|---|
| 2026.03.27 | ₩34,439 | ₩34,505 | ₩34,305 | ₩34,505 | +0.19% | 3.2천 |
|---|
| 2026.03.26 | ₩34,652 | ₩34,652 | ₩34,465 | ₩34,465 | -0.54% | 4.4천 |
|---|
| 2026.03.25 | ₩34,665 | ₩34,745 | ₩34,559 | ₩34,559 | -0.31% | 4천 |
|---|
| 2026.03.24 | ₩34,425 | ₩34,572 | ₩34,399 | ₩34,425 | 0.00% | 9.9천 |
|---|
| 2026.03.23 | ₩34,532 | ₩34,539 | ₩34,532 | ₩34,532 | 0.00% | 2.4천 |
|---|
| 2026.03.20 | ₩34,572 | ₩34,612 | ₩34,399 | ₩34,399 | -0.50% | 4.7천 |
|---|
| 2026.03.19 | ₩34,345 | ₩34,732 | ₩34,345 | ₩34,585 | +0.70% | 9.4천 |
|---|
| 2026.03.18 | ₩34,379 | ₩34,585 | ₩34,359 | ₩34,465 | +0.25% | 6.8천 |
|---|
| 2026.03.17 | ₩34,332 | ₩34,519 | ₩34,332 | ₩34,452 | +0.35% | 1.9만 |
|---|
| 2026.03.16 | ₩34,359 | ₩34,372 | ₩34,052 | ₩34,132 | -0.66% | 2.4천 |
|---|
| 2026.03.13 | ₩34,265 | ₩34,479 | ₩34,052 | ₩34,052 | -0.62% | 3.1천 |
|---|
| 2026.03.12 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 189 |
|---|
| 2026.03.11 | ₩34,385 | ₩34,385 | ₩34,372 | ₩34,372 | -0.04% | 1.7천 |
|---|
| 2026.03.10 | ₩34,412 | ₩34,412 | ₩34,239 | ₩34,239 | -0.50% | 285 |
|---|
| 2026.03.09 | ₩33,852 | ₩34,401 | ₩33,852 | ₩34,345 | +1.46% | 285 |
|---|
| 2026.03.06 | ₩34,559 | ₩34,625 | ₩34,512 | ₩34,572 | +0.04% | 285 |
|---|
| 2026.03.05 | ₩34,425 | ₩34,625 | ₩34,359 | ₩34,564 | +0.40% | 285 |
|---|
| 2026.03.04 | ₩34,292 | ₩34,492 | ₩34,239 | ₩34,292 | 0.00% | 285 |
|---|
| 2026.03.03 | ₩34,412 | ₩34,432 | ₩34,159 | ₩34,385 | -0.08% | 285 |
|---|
| 2026.03.02 | ₩34,185 | ₩34,452 | ₩34,185 | ₩34,425 | +0.70% | 285 |
|---|
| 2026.02.27 | ₩34,145 | ₩34,385 | ₩34,132 | ₩34,199 | +0.16% | 285 |
|---|
| 2026.02.26 | ₩34,279 | ₩34,392 | ₩34,025 | ₩34,145 | -0.39% | 3.2만 |
|---|
| 2026.02.25 | ₩34,399 | ₩34,499 | ₩34,145 | ₩34,359 | -0.12% | 285 |
|---|
| 2026.02.24 | ₩34,532 | ₩34,652 | ₩34,439 | ₩34,465 | -0.19% | 285 |
|---|
| 2026.02.23 | ₩34,545 | ₩34,841 | ₩34,319 | ₩34,359 | -0.54% | 285 |
|---|
| 2026.02.20 | ₩34,639 | ₩34,865 | ₩34,625 | ₩34,692 | +0.15% | 8.1천 |
|---|
| 2026.02.19 | ₩34,532 | ₩34,998 | ₩34,532 | ₩34,852 | +0.93% | 7.2천 |
|---|
| 2026.02.18 | ₩34,505 | ₩34,785 | ₩34,505 | ₩34,785 | +0.81% | 3.1천 |
|---|
| 2026.02.17 | ₩34,558 | ₩34,732 | ₩34,525 | ₩34,732 | +0.50% | 6.9천 |
|---|
| 2026.02.13 | ₩34,465 | ₩34,612 | ₩34,425 | ₩34,605 | +0.41% | 5.2천 |
|---|
| 2026.02.12 | ₩34,439 | ₩34,799 | ₩34,439 | ₩34,705 | +0.77% | 3.8천 |
|---|
| 2026.02.11 | ₩34,705 | ₩34,705 | ₩34,439 | ₩34,439 | -0.77% | 683 |
|---|
| 2026.02.10 | ₩34,549 | ₩34,679 | ₩34,492 | ₩34,492 | -0.17% | 2.4천 |
|---|
| 2026.02.09 | ₩34,252 | ₩34,745 | ₩34,252 | ₩34,585 | +0.97% | 7.6천 |
|---|
| 2026.02.06 | ₩34,279 | ₩34,598 | ₩34,265 | ₩34,499 | +0.64% | 2.4천 |
|---|
| 2026.02.05 | ₩34,399 | ₩34,399 | ₩34,385 | ₩34,399 | 0.00% | 821 |
|---|
| 2026.02.04 | ₩34,545 | ₩34,545 | ₩34,319 | ₩34,395 | -0.44% | 2.8천 |
|---|
| 2026.02.03 | ₩34,599 | ₩34,732 | ₩34,599 | ₩34,732 | +0.39% | 2.7천 |
|---|
| 2026.02.02 | ₩34,732 | ₩34,825 | ₩34,732 | ₩34,799 | +0.19% | 3.2천 |
|---|
| 2026.01.30 | ₩34,692 | ₩34,692 | ₩34,692 | ₩34,692 | 0.00% | 334 |
|---|
| 2026.01.29 | ₩34,639 | ₩34,785 | ₩34,305 | ₩34,665 | +0.08% | 5.8천 |
|---|
| 2026.01.28 | ₩34,545 | ₩34,599 | ₩34,225 | ₩34,462 | -0.24% | 1만 |
|---|
| 2026.01.27 | ₩34,265 | ₩34,425 | ₩34,265 | ₩34,425 | +0.47% | 1.2만 |
|---|
| 2026.01.26 | ₩34,319 | ₩34,345 | ₩34,225 | ₩34,265 | -0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 264 |
|---|
| 2026.01.22 | ₩34,252 | ₩34,332 | ₩34,252 | ₩34,332 | +0.23% | 3.9천 |
|---|
| 2026.01.21 | ₩34,145 | ₩34,292 | ₩34,119 | ₩34,292 | +0.43% | 6.7천 |
|---|
| 2026.01.20 | ₩34,345 | ₩34,399 | ₩34,199 | ₩34,265 | -0.23% | 5.3천 |
|---|
| 2026.01.16 | ₩34,360 | ₩34,412 | ₩34,199 | ₩34,312 | -0.14% | 3.2천 |
|---|
| 2026.01.15 | ₩34,432 | ₩34,585 | ₩34,265 | ₩34,385 | -0.14% | 5.9천 |
|---|
| 2026.01.14 | ₩34,120 | ₩34,305 | ₩34,120 | ₩34,185 | +0.19% | 6.1천 |
|---|
| 2026.01.13 | ₩34,212 | ₩34,225 | ₩34,158 | ₩34,185 | -0.08% | 2.6천 |
|---|
| 2026.01.12 | ₩34,012 | ₩34,132 | ₩33,999 | ₩34,132 | +0.35% | 5.7천 |
|---|
| 2026.01.09 | ₩34,043 | ₩34,065 | ₩34,034 | ₩34,065 | +0.07% | 3.9천 |
|---|
| 2026.01.08 | ₩34,019 | ₩34,025 | ₩33,905 | ₩33,905 | -0.33% | 1.8천 |
|---|
| 2026.01.07 | ₩34,225 | ₩34,225 | ₩33,894 | ₩33,894 | -0.97% | 5.2천 |
|---|
| 2026.01.06 | ₩34,132 | ₩34,237 | ₩33,904 | ₩34,099 | -0.10% | 4.7천 |
|---|
| 2026.01.05 | ₩34,132 | ₩34,239 | ₩34,132 | ₩34,132 | +0.00% | 4.1천 |
|---|
| 2026.01.02 | ₩34,239 | ₩34,239 | ₩34,132 | ₩34,132 | -0.31% | 523 |
|---|
| 2025.12.31 | ₩34,132 | ₩34,230 | ₩34,132 | ₩34,154 | +0.07% | 1.8천 |
|---|
| 2025.12.30 | ₩34,117 | ₩34,212 | ₩34,025 | ₩34,150 | +0.10% | 1.2만 |
|---|
| 2025.12.29 | ₩34,079 | ₩34,252 | ₩34,065 | ₩34,252 | +0.51% | 2.5천 |
|---|
| 2025.12.26 | ₩33,825 | ₩34,167 | ₩33,825 | ₩34,132 | +0.91% | 1.9천 |
|---|
| 2025.12.24 | ₩34,065 | ₩34,065 | ₩33,799 | ₩33,825 | -0.70% | 4천 |
|---|
| 2025.12.23 | ₩34,399 | ₩34,399 | ₩33,759 | ₩33,759 | -1.86% | 1.8만 |
|---|
| 2025.12.22 | ₩34,145 | ₩34,345 | ₩34,132 | ₩34,132 | -0.04% | 7.7천 |
|---|
| 2025.12.19 | ₩34,350 | ₩34,372 | ₩34,319 | ₩34,359 | +0.02% | 2.2천 |
|---|
| 2025.12.18 | ₩34,425 | ₩34,425 | ₩34,260 | ₩34,260 | -0.48% | 748 |
|---|
| 2025.12.17 | ₩34,159 | ₩34,399 | ₩34,132 | ₩34,276 | +0.34% | 4.1천 |
|---|
| 2025.12.16 | ₩34,212 | ₩34,385 | ₩34,212 | ₩34,233 | +0.06% | 2.1천 |
|---|
| 2025.12.15 | ₩34,172 | ₩34,199 | ₩34,132 | ₩34,146 | -0.07% | 4.2천 |
|---|
| 2025.12.12 | ₩34,199 | ₩34,199 | ₩34,175 | ₩34,175 | -0.07% | 2.2천 |
|---|
| 2025.12.11 | ₩34,132 | ₩34,199 | ₩34,132 | ₩34,199 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩34,145 | ₩34,199 | ₩34,132 | ₩34,132 | -0.04% | 1.5천 |
|---|
| 2025.12.09 | ₩34,065 | ₩34,210 | ₩34,028 | ₩34,145 | +0.23% | 6.2천 |
|---|
| 2025.12.08 | ₩34,092 | ₩34,092 | ₩33,852 | ₩34,079 | -0.04% | 2.4천 |
|---|
| 2025.12.05 | ₩34,752 | ₩34,799 | ₩34,752 | ₩34,799 | +0.13% | 959 |
|---|
| 2025.12.04 | ₩34,772 | ₩35,145 | ₩34,668 | ₩34,799 | +0.08% | 3.9천 |
|---|
| 2025.12.03 | ₩34,730 | ₩34,745 | ₩34,652 | ₩34,745 | +0.04% | 2.3천 |
|---|
| 2025.12.02 | ₩34,385 | ₩34,785 | ₩34,385 | ₩34,745 | +1.05% | 7.1천 |
|---|
| 2025.12.01 | ₩34,590 | ₩34,590 | ₩34,514 | ₩34,514 | -0.22% | 728 |
|---|
| 2025.11.28 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,399 | ₩34,585 | ₩34,399 | ₩34,532 | +0.39% | 944 |
|---|
| 2025.11.25 | ₩34,399 | ₩34,529 | ₩34,399 | ₩34,529 | +0.38% | 3천 |
|---|
| 2025.11.24 | ₩34,372 | ₩34,585 | ₩34,372 | ₩34,399 | +0.08% | 4.3천 |
|---|
| 2025.11.21 | ₩34,332 | ₩34,332 | ₩34,299 | ₩34,332 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩34,372 | ₩34,372 | ₩34,292 | ₩34,332 | -0.12% | 2.6천 |
|---|
| 2025.11.19 | ₩34,372 | ₩34,372 | ₩34,279 | ₩34,325 | -0.14% | 8.2천 |
|---|
| 2025.11.18 | ₩34,625 | ₩34,625 | ₩34,265 | ₩34,327 | -0.86% | 3.3만 |
|---|
| 2025.11.17 | ₩34,399 | ₩34,492 | ₩34,332 | ₩34,492 | +0.27% | 1.6천 |
|---|
| 2025.11.14 | ₩34,625 | ₩34,625 | ₩34,315 | ₩34,339 | -0.83% | 1.8천 |
|---|
| 2025.11.13 | ₩34,399 | ₩34,639 | ₩34,265 | ₩34,332 | -0.19% | 2.7천 |
|---|
| 2025.11.12 | ₩34,385 | ₩34,465 | ₩34,385 | ₩34,425 | +0.12% | 1.5천 |
|---|
| 2025.11.11 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩34,172 | ₩34,399 | ₩33,879 | ₩34,299 | +0.37% | 4.5천 |
|---|
| 2025.11.07 | ₩34,267 | ₩34,267 | ₩34,132 | ₩34,132 | -0.39% | 1.8천 |
|---|
| 2025.11.06 | ₩33,999 | ₩34,185 | ₩33,865 | ₩33,999 | 0.00% | 8.1천 |
|---|
| 2025.11.05 | ₩33,999 | ₩34,145 | ₩33,812 | ₩33,892 | -0.31% | 1.2만 |
|---|
| 2025.11.04 | ₩34,132 | ₩34,265 | ₩34,025 | ₩34,252 | +0.35% | 7.9천 |
|---|
| 2025.11.03 | ₩34,265 | ₩34,399 | ₩34,132 | ₩34,225 | -0.12% | 2.5천 |
|---|
| 2025.10.31 | ₩34,092 | ₩34,119 | ₩34,012 | ₩34,012 | -0.23% | 1.7천 |
|---|
| 2025.10.30 | ₩34,292 | ₩34,452 | ₩34,145 | ₩34,145 | -0.43% | 5.4천 |
|---|
| 2025.10.29 | ₩34,399 | ₩34,518 | ₩34,092 | ₩34,132 | -0.78% | 2천 |
|---|
| 2025.10.28 | ₩34,265 | ₩34,604 | ₩34,079 | ₩34,079 | -0.54% | 1.1만 |
|---|
| 2025.10.27 | ₩34,340 | ₩34,612 | ₩34,212 | ₩34,212 | -0.37% | 6.2천 |
|---|
| 2025.10.24 | ₩34,399 | ₩34,399 | ₩34,207 | ₩34,207 | -0.56% | 7천 |
|---|
| 2025.10.23 | ₩34,625 | ₩34,638 | ₩34,505 | ₩34,545 | -0.23% | 3.4천 |
|---|
| 2025.10.22 | ₩34,479 | ₩34,559 | ₩34,399 | ₩34,399 | -0.23% | 3.1천 |
|---|
| 2025.10.21 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩34,399 | ₩34,704 | ₩34,399 | ₩34,592 | +0.56% | 1.1천 |
|---|
| 2025.10.17 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 877 |
|---|
| 2025.10.15 | ₩34,332 | ₩34,785 | ₩34,332 | ₩34,652 | +0.93% | 2.6천 |
|---|
| 2025.10.14 | ₩34,465 | ₩34,639 | ₩34,452 | ₩34,572 | +0.31% | 2.4천 |
|---|
| 2025.10.13 | ₩34,663 | ₩34,663 | ₩34,265 | ₩34,572 | -0.26% | 891 |
|---|
| 2025.10.10 | ₩34,484 | ₩34,514 | ₩34,359 | ₩34,385 | -0.29% | 3.5천 |
|---|
