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 | ₩33,660 | ₩33,780 | ₩33,460 | ₩33,780 | +0.36% | 2.9천 |
| 2026.10.08 | ₩33,380 | ₩33,887 | ₩33,380 | ₩33,460 | +0.24% | 8.9천 |
| 2026.10.07 | ₩33,713 | ₩33,820 | ₩31,980 | ₩33,407 | -0.91% | 4.8만 |
| 2026.10.06 | ₩33,727 | ₩34,127 | ₩33,673 | ₩34,087 | +1.07% | 8.6천 |
| 2026.10.05 | ₩34,193 | ₩34,193 | ₩33,673 | ₩33,933 | -0.76% | 5.6천 |
| 2026.10.02 | ₩33,900 | ₩34,087 | ₩33,687 | ₩33,980 | +0.24% | 2.5천 |
| 2026.10.01 | ₩33,753 | ₩33,926 | ₩33,673 | ₩33,820 | +0.20% | 4.7천 |
| 2026.09.30 | ₩33,740 | ₩33,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,953 |
| +0.63% |
| 6천 |
| 2026.09.29 | ₩34,007 | ₩34,007 | ₩33,660 | ₩33,793 | -0.63% | 1.6만 |
|---|
| 2026.09.28 | ₩34,073 | ₩34,073 | ₩33,833 | ₩33,847 | -0.67% | 3.1천 |
|---|
| 2026.09.25 | ₩34,247 | ₩34,247 | ₩33,940 | ₩34,033 | -0.62% | 2.2천 |
|---|
| 2026.09.24 | ₩33,740 | ₩34,067 | ₩33,740 | ₩33,927 | +0.55% | 3천 |
|---|
| 2026.09.23 | ₩34,393 | ₩34,393 | ₩33,813 | ₩33,927 | -1.36% | 8.5천 |
|---|
| 2026.09.22 | ₩34,060 | ₩34,327 | ₩33,993 | ₩34,033 | -0.08% | 4천 |
|---|
| 2026.09.21 | ₩34,240 | ₩34,327 | ₩34,127 | ₩34,127 | -0.33% | 3.6천 |
|---|
| 2026.09.18 | ₩33,993 | ₩34,267 | ₩33,993 | ₩34,127 | +0.39% | 5천 |
|---|
| 2026.09.17 | ₩34,172 | ₩34,447 | ₩34,020 | ₩34,193 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩34,127 | ₩34,173 | ₩33,953 | ₩33,993 | -0.39% | 4.8천 |
|---|
| 2026.09.15 | ₩34,173 | ₩34,173 | ₩33,740 | ₩33,950 | -0.65% | 8.2천 |
|---|
| 2026.09.14 | ₩34,540 | ₩34,540 | ₩33,900 | ₩33,952 | -1.70% | 7.2천 |
|---|
| 2026.09.11 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 533 |
|---|
| 2026.09.10 | ₩34,713 | ₩34,713 | ₩34,433 | ₩34,473 | -0.69% | 2.5천 |
|---|
| 2026.09.09 | ₩34,593 | ₩34,593 | ₩34,460 | ₩34,567 | -0.08% | 1.4천 |
|---|
| 2026.09.08 | ₩34,873 | ₩34,873 | ₩34,593 | ₩34,593 | -0.80% | 1.2천 |
|---|
| 2026.09.04 | ₩35,233 | ₩35,233 | ₩35,140 | ₩35,220 | -0.04% | 3천 |
|---|
| 2026.09.03 | ₩35,313 | ₩35,313 | ₩34,966 | ₩34,993 | -0.91% | 1.1천 |
|---|
| 2026.09.02 | ₩34,953 | ₩35,096 | ₩34,926 | ₩35,020 | +0.19% | 2.4천 |
|---|
| 2026.09.01 | ₩35,193 | ₩35,366 | ₩35,046 | ₩35,046 | -0.42% | 6.1천 |
|---|
| 2026.08.31 | ₩34,793 | ₩35,366 | ₩34,466 | ₩35,153 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩34,980 | ₩34,980 | ₩34,953 | ₩34,953 | -0.08% | 765 |
|---|
| 2026.08.27 | ₩34,993 | ₩34,993 | ₩34,660 | ₩34,660 | -0.95% | 316 |
|---|
| 2026.08.26 | ₩34,826 | ₩34,826 | ₩34,826 | ₩34,826 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩34,993 | ₩34,993 | ₩34,673 | ₩34,826 | -0.48% | 1.3천 |
|---|
| 2026.08.24 | ₩34,840 | ₩34,840 | ₩34,840 | ₩34,840 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩34,687 | ₩34,900 | ₩34,687 | ₩34,840 | +0.44% | 2.3천 |
|---|
| 2026.08.20 | ₩34,660 | ₩34,689 | ₩34,660 | ₩34,689 | +0.08% | 229 |
|---|
| 2026.08.19 | ₩34,540 | ₩34,660 | ₩34,527 | ₩34,660 | +0.35% | 3.2천 |
|---|
| 2026.08.18 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 596 |
|---|
| 2026.08.17 | ₩34,753 | ₩34,768 | ₩34,633 | ₩34,633 | -0.35% | 2.6천 |
|---|
| 2026.08.14 | ₩34,779 | ₩34,779 | ₩34,779 | ₩34,779 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩34,726 | ₩34,880 | ₩34,726 | ₩34,779 | +0.15% | 3.5천 |
|---|
| 2026.08.12 | ₩34,726 | ₩34,913 | ₩34,726 | ₩34,793 | +0.19% | 1.2천 |
|---|
| 2026.08.11 | ₩34,651 | ₩34,833 | ₩34,651 | ₩34,766 | +0.33% | 2.3천 |
|---|
| 2026.08.10 | ₩34,953 | ₩34,953 | ₩34,766 | ₩34,900 | -0.15% | 2.4천 |
|---|
| 2026.08.07 | ₩34,846 | ₩34,926 | ₩34,550 | ₩34,886 | +0.11% | 6.5천 |
|---|
| 2026.08.06 | ₩34,567 | ₩34,900 | ₩34,567 | ₩34,900 | +0.96% | 4.7천 |
|---|
| 2026.08.05 | ₩34,926 | ₩34,926 | ₩34,567 | ₩34,740 | -0.53% | 5.4천 |
|---|
| 2026.08.04 | ₩34,993 | ₩34,993 | ₩34,460 | ₩34,620 | -1.07% | 1.9천 |
|---|
| 2026.08.03 | ₩34,567 | ₩34,567 | ₩34,553 | ₩34,553 | -0.04% | 552 |
|---|
| 2026.07.31 | ₩34,673 | ₩34,726 | ₩34,673 | ₩34,726 | +0.15% | 1.6천 |
|---|
| 2026.07.30 | ₩34,500 | ₩34,906 | ₩34,500 | ₩34,593 | +0.27% | 2.7천 |
|---|
| 2026.07.29 | ₩34,896 | ₩34,896 | ₩34,660 | ₩34,660 | -0.68% | 3.3천 |
|---|
| 2026.07.28 | ₩34,940 | ₩34,940 | ₩34,667 | ₩34,667 | -0.78% | 1.1천 |
|---|
| 2026.07.27 | ₩34,913 | ₩34,981 | ₩34,786 | ₩34,786 | -0.37% | 2.1천 |
|---|
| 2026.07.24 | ₩34,726 | ₩34,726 | ₩34,473 | ₩34,720 | -0.02% | 2.6천 |
|---|
| 2026.07.23 | ₩34,660 | ₩34,993 | ₩34,590 | ₩34,726 | +0.19% | 3천 |
|---|
| 2026.07.22 | ₩34,633 | ₩34,740 | ₩34,633 | ₩34,726 | +0.27% | 1.7천 |
|---|
| 2026.07.21 | ₩34,820 | ₩34,820 | ₩34,786 | ₩34,786 | -0.10% | 1.1천 |
|---|
| 2026.07.20 | ₩34,820 | ₩34,820 | ₩34,733 | ₩34,733 | -0.25% | 770 |
|---|
| 2026.07.17 | ₩34,766 | ₩34,766 | ₩34,766 | ₩34,766 | 0.00% | 336 |
|---|
| 2026.07.16 | ₩34,766 | ₩34,833 | ₩34,593 | ₩34,593 | -0.50% | 1.4천 |
|---|
| 2026.07.15 | ₩34,540 | ₩35,420 | ₩34,473 | ₩34,900 | +1.04% | 1.7만 |
|---|
| 2026.07.14 | ₩34,460 | ₩34,553 | ₩34,460 | ₩34,480 | +0.06% | 2.4천 |
|---|
| 2026.07.13 | ₩34,580 | ₩34,580 | ₩34,580 | ₩34,580 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩34,646 | ₩34,649 | ₩34,527 | ₩34,580 | -0.19% | 2.4천 |
|---|
| 2026.07.09 | ₩34,633 | ₩34,646 | ₩34,587 | ₩34,637 | +0.01% | 1.9천 |
|---|
| 2026.07.08 | ₩34,500 | ₩34,660 | ₩34,500 | ₩34,660 | +0.46% | 2.6천 |
|---|
| 2026.07.07 | ₩34,860 | ₩34,860 | ₩34,567 | ₩34,567 | -0.84% | 1천 |
|---|
| 2026.07.06 | ₩34,527 | ₩34,828 | ₩34,500 | ₩34,828 | +0.87% | 1.2천 |
|---|
| 2026.07.02 | ₩34,520 | ₩34,527 | ₩34,500 | ₩34,500 | -0.06% | 5.4천 |
|---|
| 2026.07.01 | ₩34,460 | ₩34,646 | ₩34,433 | ₩34,646 | +0.54% | 5.2천 |
|---|
| 2026.06.30 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩34,127 | ₩34,740 | ₩34,127 | ₩34,487 | +1.05% | 8.7천 |
|---|
| 2026.06.26 | ₩34,193 | ₩34,193 | ₩34,160 | ₩34,160 | -0.10% | 612 |
|---|
| 2026.06.25 | ₩34,060 | ₩34,300 | ₩34,060 | ₩34,187 | +0.37% | 6.6천 |
|---|
| 2026.06.24 | ₩33,993 | ₩34,060 | ₩33,993 | ₩34,060 | +0.20% | 1.7천 |
|---|
| 2026.06.23 | ₩34,060 | ₩34,060 | ₩34,000 | ₩34,041 | -0.05% | 2천 |
|---|
| 2026.06.22 | ₩34,049 | ₩34,060 | ₩34,033 | ₩34,033 | -0.05% | 4.4천 |
|---|
| 2026.06.18 | ₩34,153 | ₩34,153 | ₩33,860 | ₩34,033 | -0.35% | 3.6천 |
|---|
| 2026.06.17 | ₩34,167 | ₩34,260 | ₩34,020 | ₩34,185 | +0.05% | 4천 |
|---|
| 2026.06.16 | ₩33,793 | ₩34,127 | ₩33,793 | ₩34,007 | +0.63% | 4.9천 |
|---|
| 2026.06.15 | ₩34,153 | ₩34,153 | ₩33,833 | ₩33,913 | -0.70% | 4.3천 |
|---|
| 2026.06.12 | ₩33,860 | ₩34,020 | ₩33,660 | ₩34,020 | +0.47% | 4.3천 |
|---|
| 2026.06.11 | ₩33,953 | ₩33,953 | ₩33,760 | ₩33,953 | -0.00% | 2.1천 |
|---|
| 2026.06.10 | ₩33,993 | ₩33,993 | ₩33,513 | ₩33,978 | -0.05% | 4.7천 |
|---|
| 2026.06.09 | ₩33,993 | ₩33,993 | ₩33,887 | ₩33,940 | -0.16% | 2.8천 |
|---|
| 2026.06.08 | ₩34,060 | ₩34,300 | ₩33,887 | ₩33,887 | -0.51% | 1만 |
|---|
| 2026.06.05 | ₩34,500 | ₩34,753 | ₩34,500 | ₩34,713 | +0.62% | 2.1천 |
|---|
| 2026.06.04 | ₩34,673 | ₩34,673 | ₩34,633 | ₩34,673 | +0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩34,913 | ₩34,913 | ₩34,500 | ₩34,500 | -1.18% | 3.5천 |
|---|
| 2026.06.02 | ₩34,660 | ₩34,798 | ₩34,644 | ₩34,713 | +0.15% | 2.5천 |
|---|
| 2026.06.01 | ₩34,581 | ₩34,814 | ₩34,581 | ₩34,806 | +0.65% | 3천 |
|---|
| 2026.05.29 | ₩34,593 | ₩34,593 | ₩34,485 | ₩34,485 | -0.31% | 1.6천 |
|---|
| 2026.05.28 | ₩34,460 | ₩34,606 | ₩34,420 | ₩34,593 | +0.39% | 2.7천 |
|---|
| 2026.05.27 | ₩34,553 | ₩34,553 | ₩34,460 | ₩34,460 | -0.27% | 1.8천 |
|---|
| 2026.05.26 | ₩34,540 | ₩34,726 | ₩34,327 | ₩34,553 | +0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩34,860 | ₩34,860 | ₩34,726 | ₩34,726 | -0.38% | 853 |
|---|
| 2026.05.21 | ₩34,380 | ₩34,980 | ₩34,380 | ₩34,593 | +0.62% | 8.6천 |
|---|
| 2026.05.20 | ₩34,473 | ₩34,633 | ₩34,473 | ₩34,473 | 0.00% | 1.1천 |
|---|
| 2026.05.19 | ₩34,493 | ₩34,646 | ₩34,493 | ₩34,613 | +0.35% | 1.5천 |
|---|
| 2026.05.18 | ₩34,646 | ₩34,646 | ₩34,527 | ₩34,560 | -0.25% | 2천 |
|---|
| 2026.05.15 | ₩34,766 | ₩34,766 | ₩34,420 | ₩34,420 | -1.00% | 1.4천 |
|---|
| 2026.05.14 | ₩34,740 | ₩34,740 | ₩34,740 | ₩34,740 | 0.00% | 815 |
|---|
| 2026.05.13 | ₩34,340 | ₩34,606 | ₩34,340 | ₩34,606 | +0.78% | 2천 |
|---|
| 2026.05.12 | ₩34,626 | ₩34,660 | ₩34,539 | ₩34,553 | -0.21% | 980 |
|---|
| 2026.05.11 | ₩34,433 | ₩34,633 | ₩34,433 | ₩34,633 | +0.58% | 625 |
|---|
| 2026.05.08 | ₩34,680 | ₩34,680 | ₩34,527 | ₩34,527 | -0.44% | 2.5천 |
|---|
| 2026.05.07 | ₩34,633 | ₩34,660 | ₩34,473 | ₩34,633 | 0.00% | 2.1천 |
|---|
| 2026.05.06 | ₩34,560 | ₩34,660 | ₩34,460 | ₩34,660 | +0.29% | 7.9천 |
|---|
| 2026.05.05 | ₩34,327 | ₩34,527 | ₩34,327 | ₩34,500 | +0.50% | 2.1천 |
|---|
| 2026.05.04 | ₩34,447 | ₩34,447 | ₩34,327 | ₩34,327 | -0.35% | 3.7천 |
|---|
| 2026.05.01 | ₩34,260 | ₩34,260 | ₩34,233 | ₩34,247 | -0.04% | 2.5천 |
|---|
| 2026.04.30 | ₩34,393 | ₩34,524 | ₩34,233 | ₩34,233 | -0.47% | 1.1만 |
|---|
| 2026.04.29 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 373 |
|---|
| 2026.04.28 | ₩34,273 | ₩34,527 | ₩34,273 | ₩34,393 | +0.35% | 2.8천 |
|---|
| 2026.04.27 | ₩34,300 | ₩34,380 | ₩34,260 | ₩34,273 | -0.08% | 2.5천 |
|---|
| 2026.04.24 | ₩34,380 | ₩34,380 | ₩34,367 | ₩34,367 | -0.04% | 1.6천 |
|---|
| 2026.04.23 | ₩34,527 | ₩34,586 | ₩34,300 | ₩34,586 | +0.17% | 4.9천 |
|---|
| 2026.04.22 | ₩34,407 | ₩34,460 | ₩34,287 | ₩34,460 | +0.15% | 3.2천 |
|---|
| 2026.04.21 | ₩34,567 | ₩34,567 | ₩34,300 | ₩34,327 | -0.69% | 2.5천 |
|---|
| 2026.04.20 | ₩34,273 | ₩34,633 | ₩34,273 | ₩34,567 | +0.86% | 9.1천 |
|---|
| 2026.04.17 | ₩34,407 | ₩34,620 | ₩34,407 | ₩34,407 | 0.00% | 5.5천 |
|---|
| 2026.04.16 | ₩34,393 | ₩34,630 | ₩34,393 | ₩34,567 | +0.50% | 1.5천 |
|---|
| 2026.04.15 | ₩34,633 | ₩34,633 | ₩34,487 | ₩34,606 | -0.08% | 1.9천 |
|---|
| 2026.04.14 | ₩34,660 | ₩34,712 | ₩34,287 | ₩34,527 | -0.38% | 6.6천 |
|---|
| 2026.04.13 | ₩34,606 | ₩34,660 | ₩34,480 | ₩34,646 | +0.12% | 1.4천 |
|---|
| 2026.04.10 | ₩34,646 | ₩34,646 | ₩34,480 | ₩34,567 | -0.23% | 2.1천 |
|---|
| 2026.04.09 | ₩34,407 | ₩34,513 | ₩34,327 | ₩34,513 | +0.31% | 1.2천 |
|---|
| 2026.04.08 | ₩34,567 | ₩34,660 | ₩34,567 | ₩34,660 | +0.27% | 2.4천 |
|---|
| 2026.04.07 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 237 |
|---|
| 2026.04.06 | ₩34,493 | ₩34,500 | ₩34,247 | ₩34,300 | -0.56% | 5.2천 |
|---|
| 2026.04.02 | ₩34,567 | ₩34,567 | ₩34,207 | ₩34,380 | -0.54% | 1.9천 |
|---|
| 2026.04.01 | ₩34,393 | ₩34,393 | ₩34,233 | ₩34,233 | -0.47% | 1.2천 |
|---|
| 2026.03.31 | ₩34,580 | ₩34,580 | ₩34,393 | ₩34,393 | -0.54% | 1.1천 |
|---|
| 2026.03.30 | ₩34,660 | ₩34,660 | ₩34,182 | ₩34,182 | -1.38% | 2.1천 |
|---|
| 2026.03.27 | ₩34,433 | ₩34,500 | ₩34,300 | ₩34,500 | +0.19% | 3.2천 |
|---|
| 2026.03.26 | ₩34,646 | ₩34,646 | ₩34,460 | ₩34,460 | -0.54% | 4.4천 |
|---|
| 2026.03.25 | ₩34,660 | ₩34,740 | ₩34,553 | ₩34,553 | -0.31% | 4천 |
|---|
| 2026.03.24 | ₩34,420 | ₩34,567 | ₩34,393 | ₩34,420 | 0.00% | 9.9천 |
|---|
| 2026.03.23 | ₩34,527 | ₩34,533 | ₩34,527 | ₩34,527 | 0.00% | 2.4천 |
|---|
| 2026.03.20 | ₩34,567 | ₩34,606 | ₩34,393 | ₩34,393 | -0.50% | 4.7천 |
|---|
| 2026.03.19 | ₩34,340 | ₩34,726 | ₩34,340 | ₩34,580 | +0.70% | 9.4천 |
|---|
| 2026.03.18 | ₩34,373 | ₩34,580 | ₩34,353 | ₩34,460 | +0.25% | 6.8천 |
|---|
| 2026.03.17 | ₩34,327 | ₩34,513 | ₩34,327 | ₩34,447 | +0.35% | 1.9만 |
|---|
| 2026.03.16 | ₩34,353 | ₩34,367 | ₩34,047 | ₩34,127 | -0.66% | 2.4천 |
|---|
| 2026.03.13 | ₩34,260 | ₩34,473 | ₩34,047 | ₩34,047 | -0.62% | 3.1천 |
|---|
| 2026.03.12 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 189 |
|---|
| 2026.03.11 | ₩34,380 | ₩34,380 | ₩34,367 | ₩34,367 | -0.04% | 1.7천 |
|---|
| 2026.03.10 | ₩34,407 | ₩34,407 | ₩34,233 | ₩34,233 | -0.50% | 285 |
|---|
| 2026.03.09 | ₩33,847 | ₩34,396 | ₩33,847 | ₩34,340 | +1.46% | 285 |
|---|
| 2026.03.06 | ₩34,553 | ₩34,620 | ₩34,507 | ₩34,567 | +0.04% | 285 |
|---|
| 2026.03.05 | ₩34,420 | ₩34,620 | ₩34,353 | ₩34,559 | +0.40% | 285 |
|---|
| 2026.03.04 | ₩34,287 | ₩34,487 | ₩34,233 | ₩34,287 | 0.00% | 285 |
|---|
| 2026.03.03 | ₩34,407 | ₩34,427 | ₩34,153 | ₩34,380 | -0.08% | 285 |
|---|
| 2026.03.02 | ₩34,180 | ₩34,447 | ₩34,180 | ₩34,420 | +0.70% | 285 |
|---|
| 2026.02.27 | ₩34,140 | ₩34,380 | ₩34,127 | ₩34,193 | +0.16% | 285 |
|---|
| 2026.02.26 | ₩34,273 | ₩34,387 | ₩34,020 | ₩34,140 | -0.39% | 3.2만 |
|---|
| 2026.02.25 | ₩34,393 | ₩34,493 | ₩34,140 | ₩34,353 | -0.12% | 285 |
|---|
| 2026.02.24 | ₩34,527 | ₩34,646 | ₩34,433 | ₩34,460 | -0.19% | 285 |
|---|
| 2026.02.23 | ₩34,540 | ₩34,836 | ₩34,313 | ₩34,353 | -0.54% | 285 |
|---|
| 2026.02.20 | ₩34,633 | ₩34,860 | ₩34,620 | ₩34,687 | +0.15% | 8.1천 |
|---|
| 2026.02.19 | ₩34,527 | ₩34,993 | ₩34,527 | ₩34,846 | +0.93% | 7.2천 |
|---|
| 2026.02.18 | ₩34,500 | ₩34,780 | ₩34,500 | ₩34,780 | +0.81% | 3.1천 |
|---|
| 2026.02.17 | ₩34,553 | ₩34,726 | ₩34,520 | ₩34,726 | +0.50% | 6.9천 |
|---|
| 2026.02.13 | ₩34,460 | ₩34,606 | ₩34,420 | ₩34,600 | +0.41% | 5.2천 |
|---|
| 2026.02.12 | ₩34,433 | ₩34,793 | ₩34,433 | ₩34,700 | +0.77% | 3.8천 |
|---|
| 2026.02.11 | ₩34,700 | ₩34,700 | ₩34,433 | ₩34,433 | -0.77% | 683 |
|---|
| 2026.02.10 | ₩34,544 | ₩34,673 | ₩34,487 | ₩34,487 | -0.17% | 2.4천 |
|---|
| 2026.02.09 | ₩34,247 | ₩34,740 | ₩34,247 | ₩34,580 | +0.97% | 7.6천 |
|---|
| 2026.02.06 | ₩34,273 | ₩34,593 | ₩34,260 | ₩34,493 | +0.64% | 2.4천 |
|---|
| 2026.02.05 | ₩34,393 | ₩34,393 | ₩34,380 | ₩34,393 | 0.00% | 821 |
|---|
| 2026.02.04 | ₩34,540 | ₩34,540 | ₩34,313 | ₩34,389 | -0.44% | 2.8천 |
|---|
| 2026.02.03 | ₩34,593 | ₩34,726 | ₩34,593 | ₩34,726 | +0.39% | 2.7천 |
|---|
| 2026.02.02 | ₩34,726 | ₩34,820 | ₩34,726 | ₩34,793 | +0.19% | 3.2천 |
|---|
| 2026.01.30 | ₩34,686 | ₩34,686 | ₩34,686 | ₩34,686 | 0.00% | 334 |
|---|
| 2026.01.29 | ₩34,633 | ₩34,780 | ₩34,300 | ₩34,660 | +0.08% | 5.8천 |
|---|
| 2026.01.28 | ₩34,540 | ₩34,593 | ₩34,220 | ₩34,457 | -0.24% | 1만 |
|---|
| 2026.01.27 | ₩34,260 | ₩34,420 | ₩34,260 | ₩34,420 | +0.47% | 1.2만 |
|---|
| 2026.01.26 | ₩34,313 | ₩34,340 | ₩34,220 | ₩34,260 | -0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 264 |
|---|
| 2026.01.22 | ₩34,247 | ₩34,327 | ₩34,247 | ₩34,327 | +0.23% | 3.9천 |
|---|
| 2026.01.21 | ₩34,140 | ₩34,286 | ₩34,113 | ₩34,286 | +0.43% | 6.7천 |
|---|
| 2026.01.20 | ₩34,340 | ₩34,393 | ₩34,193 | ₩34,260 | -0.23% | 5.3천 |
|---|
| 2026.01.16 | ₩34,355 | ₩34,407 | ₩34,193 | ₩34,307 | -0.14% | 3.2천 |
|---|
| 2026.01.15 | ₩34,427 | ₩34,580 | ₩34,260 | ₩34,380 | -0.14% | 5.9천 |
|---|
| 2026.01.14 | ₩34,115 | ₩34,300 | ₩34,115 | ₩34,180 | +0.19% | 6.1천 |
|---|
| 2026.01.13 | ₩34,207 | ₩34,220 | ₩34,152 | ₩34,180 | -0.08% | 2.6천 |
|---|
| 2026.01.12 | ₩34,007 | ₩34,127 | ₩33,993 | ₩34,127 | +0.35% | 5.7천 |
|---|
| 2026.01.09 | ₩34,037 | ₩34,060 | ₩34,029 | ₩34,060 | +0.07% | 3.9천 |
|---|
| 2026.01.08 | ₩34,013 | ₩34,020 | ₩33,900 | ₩33,900 | -0.33% | 1.8천 |
|---|
| 2026.01.07 | ₩34,220 | ₩34,220 | ₩33,889 | ₩33,889 | -0.97% | 5.2천 |
|---|
| 2026.01.06 | ₩34,127 | ₩34,232 | ₩33,899 | ₩34,093 | -0.10% | 4.7천 |
|---|
| 2026.01.05 | ₩34,127 | ₩34,233 | ₩34,127 | ₩34,127 | +0.00% | 4.1천 |
|---|
| 2026.01.02 | ₩34,233 | ₩34,233 | ₩34,127 | ₩34,127 | -0.31% | 523 |
|---|
| 2025.12.31 | ₩34,127 | ₩34,225 | ₩34,127 | ₩34,149 | +0.07% | 1.8천 |
|---|
| 2025.12.30 | ₩34,112 | ₩34,207 | ₩34,020 | ₩34,145 | +0.10% | 1.2만 |
|---|
| 2025.12.29 | ₩34,073 | ₩34,247 | ₩34,060 | ₩34,247 | +0.51% | 2.5천 |
|---|
| 2025.12.26 | ₩33,820 | ₩34,162 | ₩33,820 | ₩34,127 | +0.91% | 1.9천 |
|---|
| 2025.12.24 | ₩34,060 | ₩34,060 | ₩33,793 | ₩33,820 | -0.70% | 4천 |
|---|
| 2025.12.23 | ₩34,393 | ₩34,393 | ₩33,753 | ₩33,753 | -1.86% | 1.8만 |
|---|
| 2025.12.22 | ₩34,140 | ₩34,340 | ₩34,127 | ₩34,127 | -0.04% | 7.7천 |
|---|
| 2025.12.19 | ₩34,345 | ₩34,367 | ₩34,313 | ₩34,353 | +0.02% | 2.2천 |
|---|
| 2025.12.18 | ₩34,420 | ₩34,420 | ₩34,254 | ₩34,254 | -0.48% | 748 |
|---|
| 2025.12.17 | ₩34,153 | ₩34,393 | ₩34,127 | ₩34,271 | +0.34% | 4.1천 |
|---|
| 2025.12.16 | ₩34,207 | ₩34,380 | ₩34,207 | ₩34,227 | +0.06% | 2.1천 |
|---|
| 2025.12.15 | ₩34,167 | ₩34,193 | ₩34,127 | ₩34,141 | -0.07% | 4.2천 |
|---|
| 2025.12.12 | ₩34,193 | ₩34,193 | ₩34,169 | ₩34,169 | -0.07% | 2.2천 |
|---|
| 2025.12.11 | ₩34,127 | ₩34,193 | ₩34,127 | ₩34,193 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩34,140 | ₩34,193 | ₩34,127 | ₩34,127 | -0.04% | 1.5천 |
|---|
| 2025.12.09 | ₩34,060 | ₩34,204 | ₩34,023 | ₩34,140 | +0.23% | 6.2천 |
|---|
| 2025.12.08 | ₩34,087 | ₩34,087 | ₩33,847 | ₩34,073 | -0.04% | 2.4천 |
|---|
| 2025.12.05 | ₩34,746 | ₩34,793 | ₩34,746 | ₩34,793 | +0.13% | 959 |
|---|
| 2025.12.04 | ₩34,766 | ₩35,140 | ₩34,662 | ₩34,793 | +0.08% | 3.9천 |
|---|
| 2025.12.03 | ₩34,724 | ₩34,740 | ₩34,646 | ₩34,740 | +0.04% | 2.3천 |
|---|
| 2025.12.02 | ₩34,380 | ₩34,780 | ₩34,380 | ₩34,740 | +1.05% | 7.1천 |
|---|
| 2025.12.01 | ₩34,584 | ₩34,584 | ₩34,508 | ₩34,508 | -0.22% | 728 |
|---|
| 2025.11.28 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,393 | ₩34,580 | ₩34,393 | ₩34,527 | +0.39% | 944 |
|---|
| 2025.11.25 | ₩34,393 | ₩34,523 | ₩34,393 | ₩34,523 | +0.38% | 3천 |
|---|
| 2025.11.24 | ₩34,367 | ₩34,580 | ₩34,367 | ₩34,393 | +0.08% | 4.3천 |
|---|
| 2025.11.21 | ₩34,327 | ₩34,327 | ₩34,293 | ₩34,327 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩34,367 | ₩34,367 | ₩34,287 | ₩34,327 | -0.12% | 2.6천 |
|---|
| 2025.11.19 | ₩34,367 | ₩34,367 | ₩34,273 | ₩34,320 | -0.14% | 8.2천 |
|---|
| 2025.11.18 | ₩34,620 | ₩34,620 | ₩34,260 | ₩34,322 | -0.86% | 3.3만 |
|---|
| 2025.11.17 | ₩34,393 | ₩34,487 | ₩34,327 | ₩34,487 | +0.27% | 1.6천 |
|---|
| 2025.11.14 | ₩34,620 | ₩34,620 | ₩34,310 | ₩34,333 | -0.83% | 1.8천 |
|---|
| 2025.11.13 | ₩34,393 | ₩34,633 | ₩34,260 | ₩34,327 | -0.19% | 2.7천 |
|---|
| 2025.11.12 | ₩34,380 | ₩34,460 | ₩34,380 | ₩34,420 | +0.12% | 1.5천 |
|---|
| 2025.11.11 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩34,167 | ₩34,393 | ₩33,873 | ₩34,293 | +0.37% | 4.5천 |
|---|
| 2025.11.07 | ₩34,261 | ₩34,261 | ₩34,127 | ₩34,127 | -0.39% | 1.8천 |
|---|
| 2025.11.06 | ₩33,993 | ₩34,180 | ₩33,860 | ₩33,993 | 0.00% | 8.1천 |
|---|
| 2025.11.05 | ₩33,993 | ₩34,140 | ₩33,807 | ₩33,887 | -0.31% | 1.2만 |
|---|
| 2025.11.04 | ₩34,127 | ₩34,260 | ₩34,020 | ₩34,247 | +0.35% | 7.9천 |
|---|
| 2025.11.03 | ₩34,260 | ₩34,393 | ₩34,127 | ₩34,220 | -0.12% | 2.5천 |
|---|
| 2025.10.31 | ₩34,087 | ₩34,113 | ₩34,007 | ₩34,007 | -0.23% | 1.7천 |
|---|
| 2025.10.30 | ₩34,287 | ₩34,447 | ₩34,140 | ₩34,140 | -0.43% | 5.4천 |
|---|
| 2025.10.29 | ₩34,393 | ₩34,513 | ₩34,087 | ₩34,127 | -0.78% | 2천 |
|---|
| 2025.10.28 | ₩34,260 | ₩34,599 | ₩34,073 | ₩34,073 | -0.54% | 1.1만 |
|---|
| 2025.10.27 | ₩34,335 | ₩34,606 | ₩34,207 | ₩34,207 | -0.37% | 6.2천 |
|---|
| 2025.10.24 | ₩34,393 | ₩34,393 | ₩34,201 | ₩34,201 | -0.56% | 7천 |
|---|
| 2025.10.23 | ₩34,620 | ₩34,633 | ₩34,500 | ₩34,540 | -0.23% | 3.4천 |
|---|
| 2025.10.22 | ₩34,473 | ₩34,553 | ₩34,393 | ₩34,393 | -0.23% | 3.1천 |
|---|
| 2025.10.21 | ₩34,587 | ₩34,587 | ₩34,587 | ₩34,587 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩34,393 | ₩34,699 | ₩34,393 | ₩34,587 | +0.56% | 1.1천 |
|---|
| 2025.10.17 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 877 |
|---|
| 2025.10.15 | ₩34,327 | ₩34,780 | ₩34,327 | ₩34,646 | +0.93% | 2.6천 |
|---|
| 2025.10.14 | ₩34,459 | ₩34,633 | ₩34,447 | ₩34,567 | +0.31% | 2.4천 |
|---|
| 2025.10.13 | ₩34,657 | ₩34,657 | ₩34,260 | ₩34,567 | -0.26% | 891 |
|---|
| 2025.10.10 | ₩34,479 | ₩34,509 | ₩34,353 | ₩34,380 | -0.29% | 3.5천 |
|---|
