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 | ₩33,670 | ₩33,790 | ₩33,470 | ₩33,790 | +0.36% | 2.9천 |
| 2026.10.08 | ₩33,390 | ₩33,897 | ₩33,390 | ₩33,470 | +0.24% | 8.9천 |
| 2026.10.07 | ₩33,723 | ₩33,830 | ₩31,990 | ₩33,417 | -0.91% | 4.8만 |
| 2026.10.06 | ₩33,737 | ₩34,137 | ₩33,683 | ₩34,097 | +1.07% | 8.6천 |
| 2026.10.05 | ₩34,204 | ₩34,204 | ₩33,683 | ₩33,943 | -0.76% | 5.6천 |
| 2026.10.02 | ₩33,910 | ₩34,097 | ₩33,697 | ₩33,990 | +0.24% | 2.5천 |
| 2026.10.01 | ₩33,763 | ₩33,937 | ₩33,684 | ₩33,830 | +0.20% | 4.7천 |
| 2026.09.30 | ₩33,750 | ₩33,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,963 |
| +0.63% |
| 6천 |
| 2026.09.29 | ₩34,017 | ₩34,017 | ₩33,670 | ₩33,803 | -0.63% | 1.6만 |
|---|
| 2026.09.28 | ₩34,083 | ₩34,083 | ₩33,843 | ₩33,857 | -0.67% | 3.1천 |
|---|
| 2026.09.25 | ₩34,257 | ₩34,257 | ₩33,951 | ₩34,043 | -0.62% | 2.2천 |
|---|
| 2026.09.24 | ₩33,750 | ₩34,077 | ₩33,750 | ₩33,937 | +0.55% | 3천 |
|---|
| 2026.09.23 | ₩34,404 | ₩34,404 | ₩33,823 | ₩33,937 | -1.36% | 8.5천 |
|---|
| 2026.09.22 | ₩34,070 | ₩34,337 | ₩34,003 | ₩34,043 | -0.08% | 4천 |
|---|
| 2026.09.21 | ₩34,250 | ₩34,337 | ₩34,137 | ₩34,137 | -0.33% | 3.6천 |
|---|
| 2026.09.18 | ₩34,003 | ₩34,277 | ₩34,003 | ₩34,137 | +0.39% | 5천 |
|---|
| 2026.09.17 | ₩34,183 | ₩34,457 | ₩34,030 | ₩34,204 | +0.06% | 1.1만 |
|---|
| 2026.09.16 | ₩34,137 | ₩34,184 | ₩33,963 | ₩34,003 | -0.39% | 4.8천 |
|---|
| 2026.09.15 | ₩34,184 | ₩34,184 | ₩33,750 | ₩33,960 | -0.65% | 8.2천 |
|---|
| 2026.09.14 | ₩34,550 | ₩34,550 | ₩33,910 | ₩33,962 | -1.70% | 7.2천 |
|---|
| 2026.09.11 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 533 |
|---|
| 2026.09.10 | ₩34,724 | ₩34,724 | ₩34,444 | ₩34,484 | -0.69% | 2.5천 |
|---|
| 2026.09.09 | ₩34,604 | ₩34,604 | ₩34,470 | ₩34,577 | -0.08% | 1.4천 |
|---|
| 2026.09.08 | ₩34,884 | ₩34,884 | ₩34,604 | ₩34,604 | -0.80% | 1.2천 |
|---|
| 2026.09.04 | ₩35,244 | ₩35,244 | ₩35,150 | ₩35,230 | -0.04% | 3천 |
|---|
| 2026.09.03 | ₩35,324 | ₩35,324 | ₩34,977 | ₩35,004 | -0.91% | 1.1천 |
|---|
| 2026.09.02 | ₩34,964 | ₩35,107 | ₩34,937 | ₩35,030 | +0.19% | 2.4천 |
|---|
| 2026.09.01 | ₩35,204 | ₩35,377 | ₩35,057 | ₩35,057 | -0.42% | 6.1천 |
|---|
| 2026.08.31 | ₩34,804 | ₩35,377 | ₩34,476 | ₩35,164 | +1.03% | 2.1만 |
|---|
| 2026.08.28 | ₩34,990 | ₩34,990 | ₩34,963 | ₩34,963 | -0.08% | 765 |
|---|
| 2026.08.27 | ₩35,003 | ₩35,003 | ₩34,670 | ₩34,670 | -0.95% | 316 |
|---|
| 2026.08.26 | ₩34,837 | ₩34,837 | ₩34,837 | ₩34,837 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩35,004 | ₩35,004 | ₩34,684 | ₩34,837 | -0.48% | 1.3천 |
|---|
| 2026.08.24 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩34,697 | ₩34,910 | ₩34,697 | ₩34,850 | +0.44% | 2.3천 |
|---|
| 2026.08.20 | ₩34,670 | ₩34,700 | ₩34,670 | ₩34,700 | +0.08% | 229 |
|---|
| 2026.08.19 | ₩34,550 | ₩34,670 | ₩34,537 | ₩34,670 | +0.35% | 3.2천 |
|---|
| 2026.08.18 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 596 |
|---|
| 2026.08.17 | ₩34,764 | ₩34,778 | ₩34,644 | ₩34,644 | -0.35% | 2.6천 |
|---|
| 2026.08.14 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩34,737 | ₩34,890 | ₩34,737 | ₩34,789 | +0.15% | 3.5천 |
|---|
| 2026.08.12 | ₩34,737 | ₩34,924 | ₩34,737 | ₩34,804 | +0.19% | 1.2천 |
|---|
| 2026.08.11 | ₩34,662 | ₩34,844 | ₩34,662 | ₩34,777 | +0.33% | 2.3천 |
|---|
| 2026.08.10 | ₩34,964 | ₩34,964 | ₩34,777 | ₩34,910 | -0.15% | 2.4천 |
|---|
| 2026.08.07 | ₩34,857 | ₩34,937 | ₩34,560 | ₩34,897 | +0.11% | 6.5천 |
|---|
| 2026.08.06 | ₩34,577 | ₩34,910 | ₩34,577 | ₩34,910 | +0.96% | 4.7천 |
|---|
| 2026.08.05 | ₩34,937 | ₩34,937 | ₩34,577 | ₩34,750 | -0.53% | 5.4천 |
|---|
| 2026.08.04 | ₩35,004 | ₩35,004 | ₩34,470 | ₩34,630 | -1.07% | 1.9천 |
|---|
| 2026.08.03 | ₩34,577 | ₩34,577 | ₩34,564 | ₩34,564 | -0.04% | 552 |
|---|
| 2026.07.31 | ₩34,684 | ₩34,737 | ₩34,684 | ₩34,737 | +0.15% | 1.6천 |
|---|
| 2026.07.30 | ₩34,510 | ₩34,917 | ₩34,510 | ₩34,604 | +0.27% | 2.7천 |
|---|
| 2026.07.29 | ₩34,906 | ₩34,906 | ₩34,670 | ₩34,670 | -0.68% | 3.3천 |
|---|
| 2026.07.28 | ₩34,950 | ₩34,950 | ₩34,677 | ₩34,677 | -0.78% | 1.1천 |
|---|
| 2026.07.27 | ₩34,924 | ₩34,991 | ₩34,796 | ₩34,796 | -0.37% | 2.1천 |
|---|
| 2026.07.24 | ₩34,737 | ₩34,737 | ₩34,484 | ₩34,730 | -0.02% | 2.6천 |
|---|
| 2026.07.23 | ₩34,670 | ₩35,004 | ₩34,600 | ₩34,737 | +0.19% | 3천 |
|---|
| 2026.07.22 | ₩34,644 | ₩34,750 | ₩34,644 | ₩34,737 | +0.27% | 1.7천 |
|---|
| 2026.07.21 | ₩34,830 | ₩34,830 | ₩34,797 | ₩34,797 | -0.10% | 1.1천 |
|---|
| 2026.07.20 | ₩34,830 | ₩34,830 | ₩34,744 | ₩34,744 | -0.25% | 770 |
|---|
| 2026.07.17 | ₩34,777 | ₩34,777 | ₩34,777 | ₩34,777 | 0.00% | 336 |
|---|
| 2026.07.16 | ₩34,777 | ₩34,844 | ₩34,604 | ₩34,604 | -0.50% | 1.4천 |
|---|
| 2026.07.15 | ₩34,550 | ₩35,430 | ₩34,484 | ₩34,910 | +1.04% | 1.7만 |
|---|
| 2026.07.14 | ₩34,470 | ₩34,563 | ₩34,470 | ₩34,490 | +0.06% | 2.4천 |
|---|
| 2026.07.13 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩34,657 | ₩34,660 | ₩34,537 | ₩34,590 | -0.19% | 2.4천 |
|---|
| 2026.07.09 | ₩34,644 | ₩34,657 | ₩34,597 | ₩34,647 | +0.01% | 1.9천 |
|---|
| 2026.07.08 | ₩34,510 | ₩34,670 | ₩34,510 | ₩34,670 | +0.46% | 2.6천 |
|---|
| 2026.07.07 | ₩34,870 | ₩34,870 | ₩34,578 | ₩34,578 | -0.84% | 1천 |
|---|
| 2026.07.06 | ₩34,537 | ₩34,838 | ₩34,510 | ₩34,838 | +0.87% | 1.2천 |
|---|
| 2026.07.02 | ₩34,530 | ₩34,537 | ₩34,510 | ₩34,510 | -0.06% | 5.4천 |
|---|
| 2026.07.01 | ₩34,470 | ₩34,657 | ₩34,444 | ₩34,657 | +0.54% | 5.2천 |
|---|
| 2026.06.30 | ₩34,497 | ₩34,497 | ₩34,497 | ₩34,497 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩34,137 | ₩34,750 | ₩34,137 | ₩34,497 | +1.05% | 8.7천 |
|---|
| 2026.06.26 | ₩34,204 | ₩34,204 | ₩34,170 | ₩34,170 | -0.10% | 612 |
|---|
| 2026.06.25 | ₩34,070 | ₩34,310 | ₩34,070 | ₩34,197 | +0.37% | 6.6천 |
|---|
| 2026.06.24 | ₩34,003 | ₩34,070 | ₩34,003 | ₩34,070 | +0.20% | 1.7천 |
|---|
| 2026.06.23 | ₩34,070 | ₩34,070 | ₩34,010 | ₩34,052 | -0.05% | 2천 |
|---|
| 2026.06.22 | ₩34,059 | ₩34,070 | ₩34,043 | ₩34,043 | -0.05% | 4.4천 |
|---|
| 2026.06.18 | ₩34,164 | ₩34,164 | ₩33,870 | ₩34,043 | -0.35% | 3.6천 |
|---|
| 2026.06.17 | ₩34,177 | ₩34,270 | ₩34,030 | ₩34,195 | +0.05% | 4천 |
|---|
| 2026.06.16 | ₩33,803 | ₩34,137 | ₩33,803 | ₩34,017 | +0.63% | 4.9천 |
|---|
| 2026.06.15 | ₩34,164 | ₩34,164 | ₩33,843 | ₩33,923 | -0.70% | 4.3천 |
|---|
| 2026.06.12 | ₩33,870 | ₩34,030 | ₩33,670 | ₩34,030 | +0.47% | 4.3천 |
|---|
| 2026.06.11 | ₩33,963 | ₩33,963 | ₩33,770 | ₩33,963 | -0.00% | 2.1천 |
|---|
| 2026.06.10 | ₩34,003 | ₩34,003 | ₩33,523 | ₩33,988 | -0.05% | 4.7천 |
|---|
| 2026.06.09 | ₩34,003 | ₩34,003 | ₩33,897 | ₩33,950 | -0.16% | 2.8천 |
|---|
| 2026.06.08 | ₩34,070 | ₩34,310 | ₩33,897 | ₩33,897 | -0.51% | 1만 |
|---|
| 2026.06.05 | ₩34,510 | ₩34,764 | ₩34,510 | ₩34,724 | +0.62% | 2.1천 |
|---|
| 2026.06.04 | ₩34,683 | ₩34,684 | ₩34,644 | ₩34,684 | +0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩34,924 | ₩34,924 | ₩34,510 | ₩34,510 | -1.18% | 3.5천 |
|---|
| 2026.06.02 | ₩34,670 | ₩34,809 | ₩34,654 | ₩34,724 | +0.15% | 2.5천 |
|---|
| 2026.06.01 | ₩34,592 | ₩34,825 | ₩34,592 | ₩34,817 | +0.65% | 3천 |
|---|
| 2026.05.29 | ₩34,604 | ₩34,604 | ₩34,496 | ₩34,496 | -0.31% | 1.6천 |
|---|
| 2026.05.28 | ₩34,470 | ₩34,617 | ₩34,430 | ₩34,604 | +0.39% | 2.7천 |
|---|
| 2026.05.27 | ₩34,564 | ₩34,564 | ₩34,470 | ₩34,470 | -0.27% | 1.8천 |
|---|
| 2026.05.26 | ₩34,550 | ₩34,737 | ₩34,337 | ₩34,564 | +0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩34,870 | ₩34,870 | ₩34,737 | ₩34,737 | -0.38% | 853 |
|---|
| 2026.05.21 | ₩34,390 | ₩34,990 | ₩34,390 | ₩34,604 | +0.62% | 8.6천 |
|---|
| 2026.05.20 | ₩34,484 | ₩34,644 | ₩34,484 | ₩34,484 | 0.00% | 1.1천 |
|---|
| 2026.05.19 | ₩34,504 | ₩34,657 | ₩34,504 | ₩34,624 | +0.35% | 1.5천 |
|---|
| 2026.05.18 | ₩34,657 | ₩34,657 | ₩34,537 | ₩34,570 | -0.25% | 2천 |
|---|
| 2026.05.15 | ₩34,777 | ₩34,777 | ₩34,430 | ₩34,430 | -1.00% | 1.4천 |
|---|
| 2026.05.14 | ₩34,750 | ₩34,750 | ₩34,750 | ₩34,750 | 0.00% | 815 |
|---|
| 2026.05.13 | ₩34,350 | ₩34,617 | ₩34,350 | ₩34,617 | +0.78% | 2천 |
|---|
| 2026.05.12 | ₩34,637 | ₩34,670 | ₩34,549 | ₩34,564 | -0.21% | 980 |
|---|
| 2026.05.11 | ₩34,444 | ₩34,644 | ₩34,444 | ₩34,644 | +0.58% | 625 |
|---|
| 2026.05.08 | ₩34,690 | ₩34,690 | ₩34,537 | ₩34,537 | -0.44% | 2.5천 |
|---|
| 2026.05.07 | ₩34,644 | ₩34,670 | ₩34,484 | ₩34,644 | 0.00% | 2.1천 |
|---|
| 2026.05.06 | ₩34,570 | ₩34,670 | ₩34,470 | ₩34,670 | +0.29% | 7.9천 |
|---|
| 2026.05.05 | ₩34,337 | ₩34,537 | ₩34,337 | ₩34,510 | +0.50% | 2.1천 |
|---|
| 2026.05.04 | ₩34,457 | ₩34,457 | ₩34,337 | ₩34,337 | -0.35% | 3.7천 |
|---|
| 2026.05.01 | ₩34,270 | ₩34,270 | ₩34,244 | ₩34,257 | -0.04% | 2.5천 |
|---|
| 2026.04.30 | ₩34,404 | ₩34,535 | ₩34,244 | ₩34,244 | -0.47% | 1.1만 |
|---|
| 2026.04.29 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 373 |
|---|
| 2026.04.28 | ₩34,284 | ₩34,537 | ₩34,284 | ₩34,404 | +0.35% | 2.8천 |
|---|
| 2026.04.27 | ₩34,310 | ₩34,390 | ₩34,270 | ₩34,284 | -0.08% | 2.5천 |
|---|
| 2026.04.24 | ₩34,390 | ₩34,390 | ₩34,377 | ₩34,377 | -0.04% | 1.6천 |
|---|
| 2026.04.23 | ₩34,537 | ₩34,596 | ₩34,310 | ₩34,596 | +0.17% | 4.9천 |
|---|
| 2026.04.22 | ₩34,417 | ₩34,470 | ₩34,297 | ₩34,470 | +0.15% | 3.2천 |
|---|
| 2026.04.21 | ₩34,577 | ₩34,577 | ₩34,310 | ₩34,337 | -0.69% | 2.5천 |
|---|
| 2026.04.20 | ₩34,284 | ₩34,644 | ₩34,284 | ₩34,577 | +0.86% | 9.1천 |
|---|
| 2026.04.17 | ₩34,417 | ₩34,630 | ₩34,417 | ₩34,417 | 0.00% | 5.5천 |
|---|
| 2026.04.16 | ₩34,404 | ₩34,641 | ₩34,404 | ₩34,577 | +0.50% | 1.5천 |
|---|
| 2026.04.15 | ₩34,644 | ₩34,644 | ₩34,497 | ₩34,617 | -0.08% | 1.9천 |
|---|
| 2026.04.14 | ₩34,670 | ₩34,723 | ₩34,297 | ₩34,537 | -0.38% | 6.6천 |
|---|
| 2026.04.13 | ₩34,617 | ₩34,670 | ₩34,490 | ₩34,657 | +0.12% | 1.4천 |
|---|
| 2026.04.10 | ₩34,657 | ₩34,657 | ₩34,490 | ₩34,577 | -0.23% | 2.1천 |
|---|
| 2026.04.09 | ₩34,417 | ₩34,524 | ₩34,337 | ₩34,524 | +0.31% | 1.2천 |
|---|
| 2026.04.08 | ₩34,577 | ₩34,670 | ₩34,577 | ₩34,670 | +0.27% | 2.4천 |
|---|
| 2026.04.07 | ₩34,257 | ₩34,257 | ₩34,257 | ₩34,257 | 0.00% | 237 |
|---|
| 2026.04.06 | ₩34,504 | ₩34,510 | ₩34,257 | ₩34,310 | -0.56% | 5.2천 |
|---|
| 2026.04.02 | ₩34,577 | ₩34,577 | ₩34,217 | ₩34,390 | -0.54% | 1.9천 |
|---|
| 2026.04.01 | ₩34,404 | ₩34,404 | ₩34,244 | ₩34,244 | -0.47% | 1.2천 |
|---|
| 2026.03.31 | ₩34,590 | ₩34,590 | ₩34,404 | ₩34,404 | -0.54% | 1.1천 |
|---|
| 2026.03.30 | ₩34,670 | ₩34,670 | ₩34,192 | ₩34,192 | -1.38% | 2.1천 |
|---|
| 2026.03.27 | ₩34,444 | ₩34,510 | ₩34,310 | ₩34,510 | +0.19% | 3.2천 |
|---|
| 2026.03.26 | ₩34,657 | ₩34,657 | ₩34,470 | ₩34,470 | -0.54% | 4.4천 |
|---|
| 2026.03.25 | ₩34,670 | ₩34,750 | ₩34,564 | ₩34,564 | -0.31% | 4천 |
|---|
| 2026.03.24 | ₩34,430 | ₩34,577 | ₩34,404 | ₩34,430 | 0.00% | 9.9천 |
|---|
| 2026.03.23 | ₩34,537 | ₩34,544 | ₩34,537 | ₩34,537 | 0.00% | 2.4천 |
|---|
| 2026.03.20 | ₩34,577 | ₩34,617 | ₩34,404 | ₩34,404 | -0.50% | 4.7천 |
|---|
| 2026.03.19 | ₩34,350 | ₩34,737 | ₩34,350 | ₩34,590 | +0.70% | 9.4천 |
|---|
| 2026.03.18 | ₩34,384 | ₩34,590 | ₩34,364 | ₩34,470 | +0.25% | 6.8천 |
|---|
| 2026.03.17 | ₩34,337 | ₩34,524 | ₩34,337 | ₩34,457 | +0.35% | 1.9만 |
|---|
| 2026.03.16 | ₩34,364 | ₩34,377 | ₩34,057 | ₩34,137 | -0.66% | 2.4천 |
|---|
| 2026.03.13 | ₩34,270 | ₩34,484 | ₩34,057 | ₩34,057 | -0.62% | 3.1천 |
|---|
| 2026.03.12 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 189 |
|---|
| 2026.03.11 | ₩34,390 | ₩34,390 | ₩34,377 | ₩34,377 | -0.04% | 1.7천 |
|---|
| 2026.03.10 | ₩34,417 | ₩34,417 | ₩34,244 | ₩34,244 | -0.50% | 285 |
|---|
| 2026.03.09 | ₩33,857 | ₩34,406 | ₩33,857 | ₩34,350 | +1.46% | 285 |
|---|
| 2026.03.06 | ₩34,564 | ₩34,630 | ₩34,517 | ₩34,577 | +0.04% | 285 |
|---|
| 2026.03.05 | ₩34,430 | ₩34,630 | ₩34,364 | ₩34,569 | +0.40% | 285 |
|---|
| 2026.03.04 | ₩34,297 | ₩34,497 | ₩34,244 | ₩34,297 | 0.00% | 285 |
|---|
| 2026.03.03 | ₩34,417 | ₩34,437 | ₩34,164 | ₩34,390 | -0.08% | 285 |
|---|
| 2026.03.02 | ₩34,190 | ₩34,457 | ₩34,190 | ₩34,430 | +0.70% | 285 |
|---|
| 2026.02.27 | ₩34,150 | ₩34,390 | ₩34,137 | ₩34,204 | +0.16% | 285 |
|---|
| 2026.02.26 | ₩34,284 | ₩34,397 | ₩34,030 | ₩34,150 | -0.39% | 3.2만 |
|---|
| 2026.02.25 | ₩34,404 | ₩34,504 | ₩34,150 | ₩34,364 | -0.12% | 285 |
|---|
| 2026.02.24 | ₩34,537 | ₩34,657 | ₩34,444 | ₩34,470 | -0.19% | 285 |
|---|
| 2026.02.23 | ₩34,550 | ₩34,846 | ₩34,324 | ₩34,364 | -0.54% | 285 |
|---|
| 2026.02.20 | ₩34,644 | ₩34,870 | ₩34,630 | ₩34,697 | +0.15% | 8.1천 |
|---|
| 2026.02.19 | ₩34,537 | ₩35,003 | ₩34,537 | ₩34,857 | +0.93% | 7.2천 |
|---|
| 2026.02.18 | ₩34,510 | ₩34,790 | ₩34,510 | ₩34,790 | +0.81% | 3.1천 |
|---|
| 2026.02.17 | ₩34,563 | ₩34,737 | ₩34,530 | ₩34,737 | +0.50% | 6.9천 |
|---|
| 2026.02.13 | ₩34,470 | ₩34,617 | ₩34,430 | ₩34,610 | +0.41% | 5.2천 |
|---|
| 2026.02.12 | ₩34,444 | ₩34,804 | ₩34,444 | ₩34,710 | +0.77% | 3.8천 |
|---|
| 2026.02.11 | ₩34,710 | ₩34,710 | ₩34,444 | ₩34,444 | -0.77% | 683 |
|---|
| 2026.02.10 | ₩34,554 | ₩34,684 | ₩34,497 | ₩34,497 | -0.17% | 2.4천 |
|---|
| 2026.02.09 | ₩34,257 | ₩34,750 | ₩34,257 | ₩34,590 | +0.97% | 7.6천 |
|---|
| 2026.02.06 | ₩34,284 | ₩34,603 | ₩34,270 | ₩34,504 | +0.64% | 2.4천 |
|---|
| 2026.02.05 | ₩34,404 | ₩34,404 | ₩34,390 | ₩34,404 | 0.00% | 821 |
|---|
| 2026.02.04 | ₩34,550 | ₩34,550 | ₩34,324 | ₩34,400 | -0.44% | 2.8천 |
|---|
| 2026.02.03 | ₩34,604 | ₩34,737 | ₩34,604 | ₩34,737 | +0.39% | 2.7천 |
|---|
| 2026.02.02 | ₩34,737 | ₩34,830 | ₩34,737 | ₩34,804 | +0.19% | 3.2천 |
|---|
| 2026.01.30 | ₩34,697 | ₩34,697 | ₩34,697 | ₩34,697 | 0.00% | 334 |
|---|
| 2026.01.29 | ₩34,644 | ₩34,790 | ₩34,310 | ₩34,670 | +0.08% | 5.8천 |
|---|
| 2026.01.28 | ₩34,550 | ₩34,604 | ₩34,230 | ₩34,467 | -0.24% | 1만 |
|---|
| 2026.01.27 | ₩34,270 | ₩34,430 | ₩34,270 | ₩34,430 | +0.47% | 1.2만 |
|---|
| 2026.01.26 | ₩34,324 | ₩34,350 | ₩34,230 | ₩34,270 | -0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 264 |
|---|
| 2026.01.22 | ₩34,257 | ₩34,337 | ₩34,257 | ₩34,337 | +0.23% | 3.9천 |
|---|
| 2026.01.21 | ₩34,150 | ₩34,297 | ₩34,123 | ₩34,297 | +0.43% | 6.7천 |
|---|
| 2026.01.20 | ₩34,350 | ₩34,404 | ₩34,204 | ₩34,270 | -0.23% | 5.3천 |
|---|
| 2026.01.16 | ₩34,365 | ₩34,417 | ₩34,204 | ₩34,317 | -0.14% | 3.2천 |
|---|
| 2026.01.15 | ₩34,437 | ₩34,590 | ₩34,270 | ₩34,390 | -0.14% | 5.9천 |
|---|
| 2026.01.14 | ₩34,125 | ₩34,310 | ₩34,125 | ₩34,190 | +0.19% | 6.1천 |
|---|
| 2026.01.13 | ₩34,217 | ₩34,230 | ₩34,163 | ₩34,190 | -0.08% | 2.6천 |
|---|
| 2026.01.12 | ₩34,017 | ₩34,137 | ₩34,003 | ₩34,137 | +0.35% | 5.7천 |
|---|
| 2026.01.09 | ₩34,047 | ₩34,070 | ₩34,039 | ₩34,070 | +0.07% | 3.9천 |
|---|
| 2026.01.08 | ₩34,023 | ₩34,030 | ₩33,910 | ₩33,910 | -0.33% | 1.8천 |
|---|
| 2026.01.07 | ₩34,230 | ₩34,230 | ₩33,899 | ₩33,899 | -0.97% | 5.2천 |
|---|
| 2026.01.06 | ₩34,137 | ₩34,242 | ₩33,909 | ₩34,103 | -0.10% | 4.7천 |
|---|
| 2026.01.05 | ₩34,137 | ₩34,244 | ₩34,137 | ₩34,137 | +0.00% | 4.1천 |
|---|
| 2026.01.02 | ₩34,244 | ₩34,244 | ₩34,137 | ₩34,137 | -0.31% | 523 |
|---|
| 2025.12.31 | ₩34,137 | ₩34,235 | ₩34,137 | ₩34,159 | +0.07% | 1.8천 |
|---|
| 2025.12.30 | ₩34,122 | ₩34,217 | ₩34,030 | ₩34,155 | +0.10% | 1.2만 |
|---|
| 2025.12.29 | ₩34,083 | ₩34,257 | ₩34,070 | ₩34,257 | +0.51% | 2.5천 |
|---|
| 2025.12.26 | ₩33,830 | ₩34,172 | ₩33,830 | ₩34,137 | +0.91% | 1.9천 |
|---|
| 2025.12.24 | ₩34,070 | ₩34,070 | ₩33,803 | ₩33,830 | -0.70% | 4천 |
|---|
| 2025.12.23 | ₩34,404 | ₩34,404 | ₩33,763 | ₩33,763 | -1.86% | 1.8만 |
|---|
| 2025.12.22 | ₩34,150 | ₩34,350 | ₩34,137 | ₩34,137 | -0.04% | 7.7천 |
|---|
| 2025.12.19 | ₩34,355 | ₩34,377 | ₩34,324 | ₩34,364 | +0.02% | 2.2천 |
|---|
| 2025.12.18 | ₩34,430 | ₩34,430 | ₩34,265 | ₩34,265 | -0.48% | 748 |
|---|
| 2025.12.17 | ₩34,164 | ₩34,404 | ₩34,137 | ₩34,281 | +0.34% | 4.1천 |
|---|
| 2025.12.16 | ₩34,217 | ₩34,390 | ₩34,217 | ₩34,238 | +0.06% | 2.1천 |
|---|
| 2025.12.15 | ₩34,177 | ₩34,204 | ₩34,137 | ₩34,151 | -0.07% | 4.2천 |
|---|
| 2025.12.12 | ₩34,204 | ₩34,204 | ₩34,180 | ₩34,180 | -0.07% | 2.2천 |
|---|
| 2025.12.11 | ₩34,137 | ₩34,204 | ₩34,137 | ₩34,204 | +0.20% | 1.5천 |
|---|
| 2025.12.10 | ₩34,150 | ₩34,204 | ₩34,137 | ₩34,137 | -0.04% | 1.5천 |
|---|
| 2025.12.09 | ₩34,070 | ₩34,215 | ₩34,033 | ₩34,150 | +0.23% | 6.2천 |
|---|
| 2025.12.08 | ₩34,097 | ₩34,097 | ₩33,857 | ₩34,083 | -0.04% | 2.4천 |
|---|
| 2025.12.05 | ₩34,757 | ₩34,804 | ₩34,757 | ₩34,804 | +0.13% | 959 |
|---|
| 2025.12.04 | ₩34,777 | ₩35,150 | ₩34,673 | ₩34,804 | +0.08% | 3.9천 |
|---|
| 2025.12.03 | ₩34,735 | ₩34,750 | ₩34,657 | ₩34,750 | +0.04% | 2.3천 |
|---|
| 2025.12.02 | ₩34,390 | ₩34,790 | ₩34,390 | ₩34,750 | +1.05% | 7.1천 |
|---|
| 2025.12.01 | ₩34,594 | ₩34,594 | ₩34,519 | ₩34,519 | -0.22% | 728 |
|---|
| 2025.11.28 | ₩34,537 | ₩34,537 | ₩34,537 | ₩34,537 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,404 | ₩34,590 | ₩34,404 | ₩34,537 | +0.39% | 944 |
|---|
| 2025.11.25 | ₩34,404 | ₩34,534 | ₩34,404 | ₩34,534 | +0.38% | 3천 |
|---|
| 2025.11.24 | ₩34,377 | ₩34,590 | ₩34,377 | ₩34,404 | +0.08% | 4.3천 |
|---|
| 2025.11.21 | ₩34,337 | ₩34,337 | ₩34,304 | ₩34,337 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩34,377 | ₩34,377 | ₩34,297 | ₩34,337 | -0.12% | 2.6천 |
|---|
| 2025.11.19 | ₩34,377 | ₩34,377 | ₩34,284 | ₩34,330 | -0.14% | 8.2천 |
|---|
| 2025.11.18 | ₩34,630 | ₩34,630 | ₩34,270 | ₩34,332 | -0.86% | 3.3만 |
|---|
| 2025.11.17 | ₩34,404 | ₩34,497 | ₩34,337 | ₩34,497 | +0.27% | 1.6천 |
|---|
| 2025.11.14 | ₩34,630 | ₩34,630 | ₩34,320 | ₩34,344 | -0.83% | 1.8천 |
|---|
| 2025.11.13 | ₩34,404 | ₩34,644 | ₩34,270 | ₩34,337 | -0.19% | 2.7천 |
|---|
| 2025.11.12 | ₩34,390 | ₩34,470 | ₩34,390 | ₩34,430 | +0.12% | 1.5천 |
|---|
| 2025.11.11 | ₩34,403 | ₩34,403 | ₩34,403 | ₩34,403 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩34,177 | ₩34,404 | ₩33,883 | ₩34,304 | +0.37% | 4.5천 |
|---|
| 2025.11.07 | ₩34,272 | ₩34,272 | ₩34,137 | ₩34,137 | -0.39% | 1.8천 |
|---|
| 2025.11.06 | ₩34,003 | ₩34,190 | ₩33,870 | ₩34,003 | 0.00% | 8.1천 |
|---|
| 2025.11.05 | ₩34,003 | ₩34,150 | ₩33,817 | ₩33,897 | -0.31% | 1.2만 |
|---|
| 2025.11.04 | ₩34,137 | ₩34,270 | ₩34,030 | ₩34,257 | +0.35% | 7.9천 |
|---|
| 2025.11.03 | ₩34,270 | ₩34,404 | ₩34,137 | ₩34,230 | -0.12% | 2.5천 |
|---|
| 2025.10.31 | ₩34,097 | ₩34,123 | ₩34,017 | ₩34,017 | -0.23% | 1.7천 |
|---|
| 2025.10.30 | ₩34,297 | ₩34,457 | ₩34,150 | ₩34,150 | -0.43% | 5.4천 |
|---|
| 2025.10.29 | ₩34,404 | ₩34,523 | ₩34,097 | ₩34,137 | -0.78% | 2천 |
|---|
| 2025.10.28 | ₩34,270 | ₩34,609 | ₩34,083 | ₩34,083 | -0.54% | 1.1만 |
|---|
| 2025.10.27 | ₩34,345 | ₩34,617 | ₩34,217 | ₩34,217 | -0.37% | 6.2천 |
|---|
| 2025.10.24 | ₩34,404 | ₩34,404 | ₩34,212 | ₩34,212 | -0.56% | 7천 |
|---|
| 2025.10.23 | ₩34,630 | ₩34,643 | ₩34,510 | ₩34,550 | -0.23% | 3.4천 |
|---|
| 2025.10.22 | ₩34,484 | ₩34,564 | ₩34,404 | ₩34,404 | -0.23% | 3.1천 |
|---|
| 2025.10.21 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩34,404 | ₩34,709 | ₩34,404 | ₩34,597 | +0.56% | 1.1천 |
|---|
| 2025.10.17 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 877 |
|---|
| 2025.10.15 | ₩34,337 | ₩34,790 | ₩34,337 | ₩34,657 | +0.93% | 2.6천 |
|---|
| 2025.10.14 | ₩34,470 | ₩34,644 | ₩34,457 | ₩34,577 | +0.31% | 2.4천 |
|---|
| 2025.10.13 | ₩34,668 | ₩34,668 | ₩34,270 | ₩34,577 | -0.26% | 891 |
|---|
| 2025.10.10 | ₩34,489 | ₩34,519 | ₩34,364 | ₩34,390 | -0.29% | 3.5천 |
|---|
