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 | ₩33,657 | ₩33,777 | ₩33,457 | ₩33,777 | +0.36% | 2.9천 |
| 2026.10.08 | ₩33,377 | ₩33,883 | ₩33,377 | ₩33,457 | +0.24% | 8.9천 |
| 2026.10.07 | ₩33,710 | ₩33,817 | ₩31,977 | ₩33,403 | -0.91% | 4.8만 |
| 2026.10.06 | ₩33,723 | ₩34,123 | ₩33,670 | ₩34,083 | +1.07% | 8.6천 |
| 2026.10.05 | ₩34,190 | ₩34,190 | ₩33,670 | ₩33,930 | -0.76% | 5.6천 |
| 2026.10.02 | ₩33,897 | ₩34,083 | ₩33,683 | ₩33,977 | +0.24% | 2.5천 |
| 2026.10.01 | ₩33,750 | ₩33,923 | ₩33,670 | ₩33,817 | +0.20% | 4.7천 |
| 2026.09.30 | ₩33,737 | ₩33,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,950 |
| +0.63% |
| 6천 |
| 2026.09.29 | ₩34,003 | ₩34,003 | ₩33,657 | ₩33,790 | -0.63% | 1.6만 |
|---|
| 2026.09.28 | ₩34,070 | ₩34,070 | ₩33,830 | ₩33,843 | -0.67% | 3.1천 |
|---|
| 2026.09.25 | ₩34,243 | ₩34,243 | ₩33,937 | ₩34,030 | -0.62% | 2.2천 |
|---|
| 2026.09.24 | ₩33,737 | ₩34,063 | ₩33,737 | ₩33,923 | +0.55% | 3천 |
|---|
| 2026.09.23 | ₩34,390 | ₩34,390 | ₩33,810 | ₩33,923 | -1.36% | 8.5천 |
|---|
| 2026.09.22 | ₩34,057 | ₩34,323 | ₩33,990 | ₩34,030 | -0.08% | 4천 |
|---|
| 2026.09.21 | ₩34,237 | ₩34,323 | ₩34,123 | ₩34,123 | -0.33% | 3.6천 |
|---|
| 2026.09.18 | ₩33,990 | ₩34,263 | ₩33,990 | ₩34,123 | +0.39% | 5천 |
|---|
| 2026.09.17 | ₩34,169 | ₩34,443 | ₩34,017 | ₩34,190 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩34,123 | ₩34,170 | ₩33,950 | ₩33,990 | -0.39% | 4.8천 |
|---|
| 2026.09.15 | ₩34,170 | ₩34,170 | ₩33,737 | ₩33,946 | -0.65% | 8.2천 |
|---|
| 2026.09.14 | ₩34,536 | ₩34,536 | ₩33,897 | ₩33,948 | -1.70% | 7.2천 |
|---|
| 2026.09.11 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 533 |
|---|
| 2026.09.10 | ₩34,710 | ₩34,710 | ₩34,430 | ₩34,470 | -0.69% | 2.5천 |
|---|
| 2026.09.09 | ₩34,590 | ₩34,590 | ₩34,456 | ₩34,563 | -0.08% | 1.4천 |
|---|
| 2026.09.08 | ₩34,870 | ₩34,870 | ₩34,590 | ₩34,590 | -0.80% | 1.2천 |
|---|
| 2026.09.04 | ₩35,230 | ₩35,230 | ₩35,136 | ₩35,216 | -0.04% | 3천 |
|---|
| 2026.09.03 | ₩35,310 | ₩35,310 | ₩34,963 | ₩34,990 | -0.91% | 1.1천 |
|---|
| 2026.09.02 | ₩34,950 | ₩35,093 | ₩34,923 | ₩35,016 | +0.19% | 2.4천 |
|---|
| 2026.09.01 | ₩35,190 | ₩35,363 | ₩35,043 | ₩35,043 | -0.42% | 6.1천 |
|---|
| 2026.08.31 | ₩34,790 | ₩35,363 | ₩34,463 | ₩35,150 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩34,976 | ₩34,976 | ₩34,950 | ₩34,950 | -0.08% | 765 |
|---|
| 2026.08.27 | ₩34,990 | ₩34,990 | ₩34,657 | ₩34,657 | -0.95% | 316 |
|---|
| 2026.08.26 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩34,990 | ₩34,990 | ₩34,670 | ₩34,823 | -0.48% | 1.3천 |
|---|
| 2026.08.24 | ₩34,836 | ₩34,836 | ₩34,836 | ₩34,836 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩34,683 | ₩34,896 | ₩34,683 | ₩34,836 | +0.44% | 2.3천 |
|---|
| 2026.08.20 | ₩34,657 | ₩34,686 | ₩34,657 | ₩34,686 | +0.08% | 229 |
|---|
| 2026.08.19 | ₩34,536 | ₩34,656 | ₩34,523 | ₩34,656 | +0.35% | 3.2천 |
|---|
| 2026.08.18 | ₩34,536 | ₩34,536 | ₩34,536 | ₩34,536 | 0.00% | 596 |
|---|
| 2026.08.17 | ₩34,750 | ₩34,765 | ₩34,630 | ₩34,630 | -0.35% | 2.6천 |
|---|
| 2026.08.14 | ₩34,776 | ₩34,776 | ₩34,776 | ₩34,776 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩34,723 | ₩34,876 | ₩34,723 | ₩34,776 | +0.15% | 3.5천 |
|---|
| 2026.08.12 | ₩34,723 | ₩34,910 | ₩34,723 | ₩34,790 | +0.19% | 1.2천 |
|---|
| 2026.08.11 | ₩34,648 | ₩34,830 | ₩34,648 | ₩34,763 | +0.33% | 2.3천 |
|---|
| 2026.08.10 | ₩34,950 | ₩34,950 | ₩34,763 | ₩34,896 | -0.15% | 2.4천 |
|---|
| 2026.08.07 | ₩34,843 | ₩34,923 | ₩34,546 | ₩34,883 | +0.11% | 6.5천 |
|---|
| 2026.08.06 | ₩34,563 | ₩34,896 | ₩34,563 | ₩34,896 | +0.96% | 4.7천 |
|---|
| 2026.08.05 | ₩34,923 | ₩34,923 | ₩34,563 | ₩34,736 | -0.53% | 5.4천 |
|---|
| 2026.08.04 | ₩34,990 | ₩34,990 | ₩34,456 | ₩34,616 | -1.07% | 1.9천 |
|---|
| 2026.08.03 | ₩34,563 | ₩34,563 | ₩34,550 | ₩34,550 | -0.04% | 552 |
|---|
| 2026.07.31 | ₩34,670 | ₩34,723 | ₩34,670 | ₩34,723 | +0.15% | 1.6천 |
|---|
| 2026.07.30 | ₩34,496 | ₩34,903 | ₩34,496 | ₩34,590 | +0.27% | 2.7천 |
|---|
| 2026.07.29 | ₩34,892 | ₩34,892 | ₩34,656 | ₩34,656 | -0.68% | 3.3천 |
|---|
| 2026.07.28 | ₩34,936 | ₩34,936 | ₩34,664 | ₩34,664 | -0.78% | 1.1천 |
|---|
| 2026.07.27 | ₩34,910 | ₩34,977 | ₩34,782 | ₩34,782 | -0.37% | 2.1천 |
|---|
| 2026.07.24 | ₩34,723 | ₩34,723 | ₩34,470 | ₩34,716 | -0.02% | 2.6천 |
|---|
| 2026.07.23 | ₩34,656 | ₩34,990 | ₩34,586 | ₩34,723 | +0.19% | 3천 |
|---|
| 2026.07.22 | ₩34,630 | ₩34,736 | ₩34,630 | ₩34,723 | +0.27% | 1.7천 |
|---|
| 2026.07.21 | ₩34,816 | ₩34,816 | ₩34,783 | ₩34,783 | -0.10% | 1.1천 |
|---|
| 2026.07.20 | ₩34,816 | ₩34,816 | ₩34,730 | ₩34,730 | -0.25% | 770 |
|---|
| 2026.07.17 | ₩34,763 | ₩34,763 | ₩34,763 | ₩34,763 | 0.00% | 336 |
|---|
| 2026.07.16 | ₩34,763 | ₩34,830 | ₩34,590 | ₩34,590 | -0.50% | 1.4천 |
|---|
| 2026.07.15 | ₩34,536 | ₩35,416 | ₩34,470 | ₩34,896 | +1.04% | 1.7만 |
|---|
| 2026.07.14 | ₩34,456 | ₩34,550 | ₩34,456 | ₩34,476 | +0.06% | 2.4천 |
|---|
| 2026.07.13 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩34,643 | ₩34,646 | ₩34,523 | ₩34,576 | -0.19% | 2.4천 |
|---|
| 2026.07.09 | ₩34,630 | ₩34,643 | ₩34,583 | ₩34,633 | +0.01% | 1.9천 |
|---|
| 2026.07.08 | ₩34,497 | ₩34,657 | ₩34,496 | ₩34,656 | +0.46% | 2.6천 |
|---|
| 2026.07.07 | ₩34,856 | ₩34,856 | ₩34,564 | ₩34,564 | -0.84% | 1천 |
|---|
| 2026.07.06 | ₩34,523 | ₩34,825 | ₩34,496 | ₩34,825 | +0.87% | 1.2천 |
|---|
| 2026.07.02 | ₩34,516 | ₩34,523 | ₩34,496 | ₩34,496 | -0.06% | 5.4천 |
|---|
| 2026.07.01 | ₩34,456 | ₩34,643 | ₩34,430 | ₩34,643 | +0.54% | 5.2천 |
|---|
| 2026.06.30 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩34,123 | ₩34,736 | ₩34,123 | ₩34,483 | +1.05% | 8.7천 |
|---|
| 2026.06.26 | ₩34,190 | ₩34,190 | ₩34,157 | ₩34,157 | -0.10% | 612 |
|---|
| 2026.06.25 | ₩34,057 | ₩34,297 | ₩34,057 | ₩34,183 | +0.37% | 6.6천 |
|---|
| 2026.06.24 | ₩33,990 | ₩34,057 | ₩33,990 | ₩34,057 | +0.20% | 1.7천 |
|---|
| 2026.06.23 | ₩34,057 | ₩34,057 | ₩33,997 | ₩34,038 | -0.05% | 2천 |
|---|
| 2026.06.22 | ₩34,045 | ₩34,057 | ₩34,030 | ₩34,030 | -0.05% | 4.4천 |
|---|
| 2026.06.18 | ₩34,150 | ₩34,150 | ₩33,857 | ₩34,030 | -0.35% | 3.6천 |
|---|
| 2026.06.17 | ₩34,163 | ₩34,257 | ₩34,017 | ₩34,181 | +0.05% | 4천 |
|---|
| 2026.06.16 | ₩33,790 | ₩34,123 | ₩33,790 | ₩34,003 | +0.63% | 4.9천 |
|---|
| 2026.06.15 | ₩34,150 | ₩34,150 | ₩33,830 | ₩33,910 | -0.70% | 4.3천 |
|---|
| 2026.06.12 | ₩33,857 | ₩34,017 | ₩33,657 | ₩34,017 | +0.47% | 4.3천 |
|---|
| 2026.06.11 | ₩33,950 | ₩33,950 | ₩33,757 | ₩33,950 | -0.00% | 2.1천 |
|---|
| 2026.06.10 | ₩33,990 | ₩33,990 | ₩33,510 | ₩33,975 | -0.05% | 4.7천 |
|---|
| 2026.06.09 | ₩33,990 | ₩33,990 | ₩33,883 | ₩33,937 | -0.16% | 2.8천 |
|---|
| 2026.06.08 | ₩34,057 | ₩34,297 | ₩33,883 | ₩33,883 | -0.51% | 1만 |
|---|
| 2026.06.05 | ₩34,496 | ₩34,750 | ₩34,496 | ₩34,710 | +0.62% | 2.1천 |
|---|
| 2026.06.04 | ₩34,670 | ₩34,670 | ₩34,630 | ₩34,670 | +0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩34,910 | ₩34,910 | ₩34,496 | ₩34,496 | -1.18% | 3.5천 |
|---|
| 2026.06.02 | ₩34,656 | ₩34,795 | ₩34,641 | ₩34,710 | +0.15% | 2.5천 |
|---|
| 2026.06.01 | ₩34,578 | ₩34,811 | ₩34,578 | ₩34,803 | +0.65% | 3천 |
|---|
| 2026.05.29 | ₩34,590 | ₩34,590 | ₩34,482 | ₩34,482 | -0.31% | 1.6천 |
|---|
| 2026.05.28 | ₩34,456 | ₩34,603 | ₩34,417 | ₩34,590 | +0.39% | 2.7천 |
|---|
| 2026.05.27 | ₩34,550 | ₩34,550 | ₩34,456 | ₩34,456 | -0.27% | 1.8천 |
|---|
| 2026.05.26 | ₩34,536 | ₩34,723 | ₩34,323 | ₩34,550 | +0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩34,856 | ₩34,856 | ₩34,723 | ₩34,723 | -0.38% | 853 |
|---|
| 2026.05.21 | ₩34,377 | ₩34,976 | ₩34,377 | ₩34,590 | +0.62% | 8.6천 |
|---|
| 2026.05.20 | ₩34,470 | ₩34,630 | ₩34,470 | ₩34,470 | 0.00% | 1.1천 |
|---|
| 2026.05.19 | ₩34,490 | ₩34,643 | ₩34,490 | ₩34,610 | +0.35% | 1.5천 |
|---|
| 2026.05.18 | ₩34,643 | ₩34,643 | ₩34,523 | ₩34,556 | -0.25% | 2천 |
|---|
| 2026.05.15 | ₩34,763 | ₩34,763 | ₩34,417 | ₩34,417 | -1.00% | 1.4천 |
|---|
| 2026.05.14 | ₩34,736 | ₩34,736 | ₩34,736 | ₩34,736 | 0.00% | 815 |
|---|
| 2026.05.13 | ₩34,337 | ₩34,603 | ₩34,337 | ₩34,603 | +0.78% | 2천 |
|---|
| 2026.05.12 | ₩34,623 | ₩34,656 | ₩34,536 | ₩34,550 | -0.21% | 980 |
|---|
| 2026.05.11 | ₩34,430 | ₩34,630 | ₩34,430 | ₩34,630 | +0.58% | 625 |
|---|
| 2026.05.08 | ₩34,676 | ₩34,676 | ₩34,523 | ₩34,523 | -0.44% | 2.5천 |
|---|
| 2026.05.07 | ₩34,630 | ₩34,656 | ₩34,470 | ₩34,630 | 0.00% | 2.1천 |
|---|
| 2026.05.06 | ₩34,556 | ₩34,656 | ₩34,456 | ₩34,656 | +0.29% | 7.9천 |
|---|
| 2026.05.05 | ₩34,323 | ₩34,523 | ₩34,323 | ₩34,496 | +0.50% | 2.1천 |
|---|
| 2026.05.04 | ₩34,443 | ₩34,443 | ₩34,323 | ₩34,323 | -0.35% | 3.7천 |
|---|
| 2026.05.01 | ₩34,257 | ₩34,257 | ₩34,230 | ₩34,243 | -0.04% | 2.5천 |
|---|
| 2026.04.30 | ₩34,390 | ₩34,521 | ₩34,230 | ₩34,230 | -0.47% | 1.1만 |
|---|
| 2026.04.29 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 373 |
|---|
| 2026.04.28 | ₩34,270 | ₩34,523 | ₩34,270 | ₩34,390 | +0.35% | 2.8천 |
|---|
| 2026.04.27 | ₩34,297 | ₩34,377 | ₩34,257 | ₩34,270 | -0.08% | 2.5천 |
|---|
| 2026.04.24 | ₩34,377 | ₩34,377 | ₩34,363 | ₩34,363 | -0.04% | 1.6천 |
|---|
| 2026.04.23 | ₩34,523 | ₩34,582 | ₩34,297 | ₩34,582 | +0.17% | 4.9천 |
|---|
| 2026.04.22 | ₩34,403 | ₩34,456 | ₩34,283 | ₩34,456 | +0.15% | 3.2천 |
|---|
| 2026.04.21 | ₩34,563 | ₩34,563 | ₩34,297 | ₩34,323 | -0.69% | 2.5천 |
|---|
| 2026.04.20 | ₩34,270 | ₩34,630 | ₩34,270 | ₩34,563 | +0.86% | 9.1천 |
|---|
| 2026.04.17 | ₩34,403 | ₩34,616 | ₩34,403 | ₩34,403 | 0.00% | 5.5천 |
|---|
| 2026.04.16 | ₩34,390 | ₩34,627 | ₩34,390 | ₩34,563 | +0.50% | 1.5천 |
|---|
| 2026.04.15 | ₩34,630 | ₩34,630 | ₩34,483 | ₩34,603 | -0.08% | 1.9천 |
|---|
| 2026.04.14 | ₩34,656 | ₩34,709 | ₩34,283 | ₩34,523 | -0.38% | 6.6천 |
|---|
| 2026.04.13 | ₩34,603 | ₩34,656 | ₩34,476 | ₩34,643 | +0.12% | 1.4천 |
|---|
| 2026.04.10 | ₩34,643 | ₩34,643 | ₩34,476 | ₩34,563 | -0.23% | 2.1천 |
|---|
| 2026.04.09 | ₩34,403 | ₩34,510 | ₩34,323 | ₩34,510 | +0.31% | 1.2천 |
|---|
| 2026.04.08 | ₩34,563 | ₩34,656 | ₩34,563 | ₩34,656 | +0.27% | 2.4천 |
|---|
| 2026.04.07 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 237 |
|---|
| 2026.04.06 | ₩34,490 | ₩34,496 | ₩34,243 | ₩34,297 | -0.56% | 5.2천 |
|---|
| 2026.04.02 | ₩34,563 | ₩34,563 | ₩34,203 | ₩34,377 | -0.54% | 1.9천 |
|---|
| 2026.04.01 | ₩34,390 | ₩34,390 | ₩34,230 | ₩34,230 | -0.47% | 1.2천 |
|---|
| 2026.03.31 | ₩34,576 | ₩34,576 | ₩34,390 | ₩34,390 | -0.54% | 1.1천 |
|---|
| 2026.03.30 | ₩34,656 | ₩34,656 | ₩34,179 | ₩34,179 | -1.38% | 2.1천 |
|---|
| 2026.03.27 | ₩34,430 | ₩34,496 | ₩34,297 | ₩34,496 | +0.19% | 3.2천 |
|---|
| 2026.03.26 | ₩34,643 | ₩34,643 | ₩34,456 | ₩34,456 | -0.54% | 4.4천 |
|---|
| 2026.03.25 | ₩34,656 | ₩34,736 | ₩34,550 | ₩34,550 | -0.31% | 4천 |
|---|
| 2026.03.24 | ₩34,417 | ₩34,563 | ₩34,390 | ₩34,417 | 0.00% | 9.9천 |
|---|
| 2026.03.23 | ₩34,523 | ₩34,530 | ₩34,523 | ₩34,523 | 0.00% | 2.4천 |
|---|
| 2026.03.20 | ₩34,563 | ₩34,603 | ₩34,390 | ₩34,390 | -0.50% | 4.7천 |
|---|
| 2026.03.19 | ₩34,337 | ₩34,723 | ₩34,337 | ₩34,576 | +0.70% | 9.4천 |
|---|
| 2026.03.18 | ₩34,370 | ₩34,576 | ₩34,350 | ₩34,456 | +0.25% | 6.8천 |
|---|
| 2026.03.17 | ₩34,323 | ₩34,510 | ₩34,323 | ₩34,443 | +0.35% | 1.9만 |
|---|
| 2026.03.16 | ₩34,350 | ₩34,363 | ₩34,043 | ₩34,123 | -0.66% | 2.4천 |
|---|
| 2026.03.13 | ₩34,257 | ₩34,470 | ₩34,043 | ₩34,043 | -0.62% | 3.1천 |
|---|
| 2026.03.12 | ₩34,510 | ₩34,510 | ₩34,510 | ₩34,510 | 0.00% | 189 |
|---|
| 2026.03.11 | ₩34,377 | ₩34,377 | ₩34,363 | ₩34,363 | -0.04% | 1.7천 |
|---|
| 2026.03.10 | ₩34,403 | ₩34,403 | ₩34,230 | ₩34,230 | -0.50% | 285 |
|---|
| 2026.03.09 | ₩33,843 | ₩34,393 | ₩33,843 | ₩34,337 | +1.46% | 285 |
|---|
| 2026.03.06 | ₩34,550 | ₩34,616 | ₩34,503 | ₩34,563 | +0.04% | 285 |
|---|
| 2026.03.05 | ₩34,417 | ₩34,616 | ₩34,350 | ₩34,555 | +0.40% | 285 |
|---|
| 2026.03.04 | ₩34,283 | ₩34,483 | ₩34,230 | ₩34,283 | 0.00% | 285 |
|---|
| 2026.03.03 | ₩34,403 | ₩34,423 | ₩34,150 | ₩34,377 | -0.08% | 285 |
|---|
| 2026.03.02 | ₩34,177 | ₩34,443 | ₩34,177 | ₩34,417 | +0.70% | 285 |
|---|
| 2026.02.27 | ₩34,137 | ₩34,376 | ₩34,123 | ₩34,190 | +0.16% | 285 |
|---|
| 2026.02.26 | ₩34,270 | ₩34,383 | ₩34,017 | ₩34,137 | -0.39% | 3.2만 |
|---|
| 2026.02.25 | ₩34,390 | ₩34,490 | ₩34,137 | ₩34,350 | -0.12% | 285 |
|---|
| 2026.02.24 | ₩34,523 | ₩34,643 | ₩34,430 | ₩34,456 | -0.19% | 285 |
|---|
| 2026.02.23 | ₩34,536 | ₩34,832 | ₩34,310 | ₩34,350 | -0.54% | 285 |
|---|
| 2026.02.20 | ₩34,630 | ₩34,856 | ₩34,616 | ₩34,683 | +0.15% | 8.1천 |
|---|
| 2026.02.19 | ₩34,523 | ₩34,990 | ₩34,523 | ₩34,843 | +0.93% | 7.2천 |
|---|
| 2026.02.18 | ₩34,496 | ₩34,776 | ₩34,496 | ₩34,776 | +0.81% | 3.1천 |
|---|
| 2026.02.17 | ₩34,550 | ₩34,723 | ₩34,516 | ₩34,723 | +0.50% | 6.9천 |
|---|
| 2026.02.13 | ₩34,456 | ₩34,603 | ₩34,417 | ₩34,596 | +0.41% | 5.2천 |
|---|
| 2026.02.12 | ₩34,430 | ₩34,790 | ₩34,430 | ₩34,696 | +0.77% | 3.8천 |
|---|
| 2026.02.11 | ₩34,696 | ₩34,696 | ₩34,430 | ₩34,430 | -0.77% | 683 |
|---|
| 2026.02.10 | ₩34,541 | ₩34,670 | ₩34,483 | ₩34,483 | -0.17% | 2.4천 |
|---|
| 2026.02.09 | ₩34,243 | ₩34,736 | ₩34,243 | ₩34,576 | +0.97% | 7.6천 |
|---|
| 2026.02.06 | ₩34,270 | ₩34,589 | ₩34,257 | ₩34,490 | +0.64% | 2.4천 |
|---|
| 2026.02.05 | ₩34,390 | ₩34,390 | ₩34,377 | ₩34,390 | 0.00% | 821 |
|---|
| 2026.02.04 | ₩34,536 | ₩34,536 | ₩34,310 | ₩34,386 | -0.44% | 2.8천 |
|---|
| 2026.02.03 | ₩34,590 | ₩34,723 | ₩34,590 | ₩34,723 | +0.39% | 2.7천 |
|---|
| 2026.02.02 | ₩34,723 | ₩34,816 | ₩34,723 | ₩34,790 | +0.19% | 3.2천 |
|---|
| 2026.01.30 | ₩34,683 | ₩34,683 | ₩34,683 | ₩34,683 | 0.00% | 334 |
|---|
| 2026.01.29 | ₩34,630 | ₩34,776 | ₩34,297 | ₩34,656 | +0.08% | 5.8천 |
|---|
| 2026.01.28 | ₩34,536 | ₩34,590 | ₩34,217 | ₩34,453 | -0.24% | 1만 |
|---|
| 2026.01.27 | ₩34,257 | ₩34,417 | ₩34,257 | ₩34,417 | +0.47% | 1.2만 |
|---|
| 2026.01.26 | ₩34,310 | ₩34,337 | ₩34,217 | ₩34,257 | -0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 264 |
|---|
| 2026.01.22 | ₩34,243 | ₩34,323 | ₩34,243 | ₩34,323 | +0.23% | 3.9천 |
|---|
| 2026.01.21 | ₩34,137 | ₩34,283 | ₩34,110 | ₩34,283 | +0.43% | 6.7천 |
|---|
| 2026.01.20 | ₩34,337 | ₩34,390 | ₩34,190 | ₩34,257 | -0.23% | 5.3천 |
|---|
| 2026.01.16 | ₩34,351 | ₩34,403 | ₩34,190 | ₩34,303 | -0.14% | 3.2천 |
|---|
| 2026.01.15 | ₩34,423 | ₩34,576 | ₩34,257 | ₩34,377 | -0.14% | 5.9천 |
|---|
| 2026.01.14 | ₩34,111 | ₩34,297 | ₩34,111 | ₩34,177 | +0.19% | 6.1천 |
|---|
| 2026.01.13 | ₩34,203 | ₩34,217 | ₩34,149 | ₩34,177 | -0.08% | 2.6천 |
|---|
| 2026.01.12 | ₩34,003 | ₩34,123 | ₩33,990 | ₩34,123 | +0.35% | 5.7천 |
|---|
| 2026.01.09 | ₩34,034 | ₩34,057 | ₩34,026 | ₩34,057 | +0.07% | 3.9천 |
|---|
| 2026.01.08 | ₩34,010 | ₩34,017 | ₩33,897 | ₩33,897 | -0.33% | 1.8천 |
|---|
| 2026.01.07 | ₩34,217 | ₩34,217 | ₩33,885 | ₩33,885 | -0.97% | 5.2천 |
|---|
| 2026.01.06 | ₩34,123 | ₩34,228 | ₩33,895 | ₩34,090 | -0.10% | 4.7천 |
|---|
| 2026.01.05 | ₩34,123 | ₩34,230 | ₩34,123 | ₩34,123 | +0.00% | 4.1천 |
|---|
| 2026.01.02 | ₩34,230 | ₩34,230 | ₩34,123 | ₩34,123 | -0.31% | 523 |
|---|
| 2025.12.31 | ₩34,123 | ₩34,221 | ₩34,123 | ₩34,146 | +0.07% | 1.8천 |
|---|
| 2025.12.30 | ₩34,108 | ₩34,203 | ₩34,017 | ₩34,141 | +0.10% | 1.2만 |
|---|
| 2025.12.29 | ₩34,070 | ₩34,244 | ₩34,057 | ₩34,244 | +0.51% | 2.5천 |
|---|
| 2025.12.26 | ₩33,817 | ₩34,158 | ₩33,817 | ₩34,123 | +0.91% | 1.9천 |
|---|
| 2025.12.24 | ₩34,057 | ₩34,057 | ₩33,790 | ₩33,817 | -0.70% | 4천 |
|---|
| 2025.12.23 | ₩34,390 | ₩34,390 | ₩33,750 | ₩33,750 | -1.86% | 1.8만 |
|---|
| 2025.12.22 | ₩34,137 | ₩34,337 | ₩34,123 | ₩34,123 | -0.04% | 7.7천 |
|---|
| 2025.12.19 | ₩34,342 | ₩34,363 | ₩34,310 | ₩34,350 | +0.02% | 2.2천 |
|---|
| 2025.12.18 | ₩34,417 | ₩34,417 | ₩34,251 | ₩34,251 | -0.48% | 748 |
|---|
| 2025.12.17 | ₩34,150 | ₩34,390 | ₩34,123 | ₩34,267 | +0.34% | 4.1천 |
|---|
| 2025.12.16 | ₩34,203 | ₩34,377 | ₩34,203 | ₩34,224 | +0.06% | 2.1천 |
|---|
| 2025.12.15 | ₩34,163 | ₩34,190 | ₩34,123 | ₩34,138 | -0.07% | 4.2천 |
|---|
| 2025.12.12 | ₩34,190 | ₩34,190 | ₩34,166 | ₩34,166 | -0.07% | 2.2천 |
|---|
| 2025.12.11 | ₩34,123 | ₩34,190 | ₩34,123 | ₩34,190 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩34,137 | ₩34,190 | ₩34,123 | ₩34,123 | -0.04% | 1.5천 |
|---|
| 2025.12.09 | ₩34,057 | ₩34,201 | ₩34,019 | ₩34,137 | +0.23% | 6.2천 |
|---|
| 2025.12.08 | ₩34,083 | ₩34,083 | ₩33,843 | ₩34,070 | -0.04% | 2.4천 |
|---|
| 2025.12.05 | ₩34,743 | ₩34,790 | ₩34,743 | ₩34,790 | +0.13% | 959 |
|---|
| 2025.12.04 | ₩34,763 | ₩35,136 | ₩34,659 | ₩34,790 | +0.08% | 3.9천 |
|---|
| 2025.12.03 | ₩34,721 | ₩34,736 | ₩34,643 | ₩34,736 | +0.04% | 2.3천 |
|---|
| 2025.12.02 | ₩34,377 | ₩34,776 | ₩34,377 | ₩34,736 | +1.05% | 7.1천 |
|---|
| 2025.12.01 | ₩34,581 | ₩34,581 | ₩34,505 | ₩34,505 | -0.22% | 728 |
|---|
| 2025.11.28 | ₩34,523 | ₩34,523 | ₩34,523 | ₩34,523 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,390 | ₩34,576 | ₩34,390 | ₩34,523 | +0.39% | 944 |
|---|
| 2025.11.25 | ₩34,390 | ₩34,520 | ₩34,390 | ₩34,520 | +0.38% | 3천 |
|---|
| 2025.11.24 | ₩34,363 | ₩34,576 | ₩34,363 | ₩34,390 | +0.08% | 4.3천 |
|---|
| 2025.11.21 | ₩34,323 | ₩34,323 | ₩34,290 | ₩34,323 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩34,363 | ₩34,363 | ₩34,283 | ₩34,323 | -0.12% | 2.6천 |
|---|
| 2025.11.19 | ₩34,363 | ₩34,363 | ₩34,270 | ₩34,317 | -0.14% | 8.2천 |
|---|
| 2025.11.18 | ₩34,616 | ₩34,616 | ₩34,257 | ₩34,318 | -0.86% | 3.3만 |
|---|
| 2025.11.17 | ₩34,390 | ₩34,483 | ₩34,323 | ₩34,483 | +0.27% | 1.6천 |
|---|
| 2025.11.14 | ₩34,616 | ₩34,616 | ₩34,307 | ₩34,330 | -0.83% | 1.8천 |
|---|
| 2025.11.13 | ₩34,390 | ₩34,630 | ₩34,257 | ₩34,323 | -0.19% | 2.7천 |
|---|
| 2025.11.12 | ₩34,377 | ₩34,456 | ₩34,377 | ₩34,417 | +0.12% | 1.5천 |
|---|
| 2025.11.11 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩34,163 | ₩34,390 | ₩33,870 | ₩34,290 | +0.37% | 4.5천 |
|---|
| 2025.11.07 | ₩34,258 | ₩34,258 | ₩34,123 | ₩34,123 | -0.39% | 1.8천 |
|---|
| 2025.11.06 | ₩33,990 | ₩34,177 | ₩33,857 | ₩33,990 | 0.00% | 8.1천 |
|---|
| 2025.11.05 | ₩33,990 | ₩34,137 | ₩33,803 | ₩33,883 | -0.31% | 1.2만 |
|---|
| 2025.11.04 | ₩34,123 | ₩34,257 | ₩34,017 | ₩34,243 | +0.35% | 7.9천 |
|---|
| 2025.11.03 | ₩34,257 | ₩34,390 | ₩34,123 | ₩34,217 | -0.12% | 2.5천 |
|---|
| 2025.10.31 | ₩34,083 | ₩34,110 | ₩34,003 | ₩34,003 | -0.23% | 1.7천 |
|---|
| 2025.10.30 | ₩34,283 | ₩34,443 | ₩34,137 | ₩34,137 | -0.43% | 5.4천 |
|---|
| 2025.10.29 | ₩34,390 | ₩34,510 | ₩34,083 | ₩34,123 | -0.78% | 2천 |
|---|
| 2025.10.28 | ₩34,257 | ₩34,595 | ₩34,070 | ₩34,070 | -0.54% | 1.1만 |
|---|
| 2025.10.27 | ₩34,331 | ₩34,603 | ₩34,203 | ₩34,203 | -0.37% | 6.2천 |
|---|
| 2025.10.24 | ₩34,390 | ₩34,390 | ₩34,198 | ₩34,198 | -0.56% | 7천 |
|---|
| 2025.10.23 | ₩34,616 | ₩34,630 | ₩34,496 | ₩34,536 | -0.23% | 3.4천 |
|---|
| 2025.10.22 | ₩34,470 | ₩34,550 | ₩34,390 | ₩34,390 | -0.23% | 3.1천 |
|---|
| 2025.10.21 | ₩34,583 | ₩34,583 | ₩34,583 | ₩34,583 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩34,390 | ₩34,695 | ₩34,390 | ₩34,583 | +0.56% | 1.1천 |
|---|
| 2025.10.17 | ₩34,510 | ₩34,510 | ₩34,510 | ₩34,510 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,510 | ₩34,510 | ₩34,510 | ₩34,510 | 0.00% | 877 |
|---|
| 2025.10.15 | ₩34,323 | ₩34,776 | ₩34,323 | ₩34,643 | +0.93% | 2.6천 |
|---|
| 2025.10.14 | ₩34,456 | ₩34,630 | ₩34,443 | ₩34,563 | +0.31% | 2.4천 |
|---|
| 2025.10.13 | ₩34,654 | ₩34,654 | ₩34,257 | ₩34,563 | -0.26% | 891 |
|---|
| 2025.10.10 | ₩34,476 | ₩34,506 | ₩34,350 | ₩34,377 | -0.29% | 3.5천 |
|---|
