시장 데이터를 불러오는 중
Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares · TRTN-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,516 | ₩32,516 | ₩32,335 | ₩32,509 | -0.02% | 2.6천 |
| 2026.10.08 | ₩32,536 | ₩32,710 | ₩32,174 | ₩32,337 | -0.61% | 1.2만 |
| 2026.10.07 | ₩32,576 | ₩32,871 | ₩32,428 | ₩32,536 | -0.12% | 1.6만 |
| 2026.10.06 | ₩33,031 | ₩33,246 | ₩32,884 | ₩32,884 | -0.45% | 1.8만 |
| 2026.10.05 | ₩33,005 | ₩33,219 | ₩33,005 | ₩33,219 | +0.65% | 6.5천 |
| 2026.10.02 | ₩33,286 | ₩33,286 | ₩32,830 | ₩32,992 | -0.88% | 4.5천 |
| 2026.10.01 | ₩33,165 | ₩33,179 | ₩32,697 | ₩33,152 | -0.04% | 9.1천 |
| 2026.09.30 | ₩32,830 | ₩33,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,816 |
| ₩33,165 |
| +1.02% |
| 1.1만 |
| 2026.09.29 | ₩32,844 | ₩33,299 | ₩32,844 | ₩32,897 | +0.16% | 3.2천 |
|---|
| 2026.09.28 | ₩33,098 | ₩33,420 | ₩32,763 | ₩32,844 | -0.77% | 2.5만 |
|---|
| 2026.09.25 | ₩33,353 | ₩33,487 | ₩33,031 | ₩33,192 | -0.48% | 1.8만 |
|---|
| 2026.09.24 | ₩33,567 | ₩33,567 | ₩33,286 | ₩33,455 | -0.34% | 2.9천 |
|---|
| 2026.09.23 | ₩33,487 | ₩33,608 | ₩33,165 | ₩33,608 | +0.36% | 1.5만 |
|---|
| 2026.09.22 | ₩33,661 | ₩33,769 | ₩33,353 | ₩33,487 | -0.52% | 1.2만 |
|---|
| 2026.09.21 | ₩33,815 | ₩33,889 | ₩33,567 | ₩33,594 | -0.65% | 1.3만 |
|---|
| 2026.09.18 | ₩34,144 | ₩34,144 | ₩34,074 | ₩34,074 | -0.20% | 1.1천 |
|---|
| 2026.09.17 | ₩33,514 | ₩33,889 | ₩33,514 | ₩33,661 | +0.44% | 8.4천 |
|---|
| 2026.09.16 | ₩33,628 | ₩33,742 | ₩33,501 | ₩33,514 | -0.34% | 9.2천 |
|---|
| 2026.09.15 | ₩33,608 | ₩33,702 | ₩33,353 | ₩33,467 | -0.42% | 9.2천 |
|---|
| 2026.09.14 | ₩33,755 | ₩33,769 | ₩33,608 | ₩33,669 | -0.26% | 4.1천 |
|---|
| 2026.09.11 | ₩33,648 | ₩33,836 | ₩33,608 | ₩33,608 | -0.12% | 6.7천 |
|---|
| 2026.09.10 | ₩33,661 | ₩33,836 | ₩33,633 | ₩33,836 | +0.52% | 6.6천 |
|---|
| 2026.09.09 | ₩33,675 | ₩33,862 | ₩33,501 | ₩33,836 | +0.48% | 7.1천 |
|---|
| 2026.09.08 | ₩33,876 | ₩33,876 | ₩33,782 | ₩33,795 | -0.24% | 9천 |
|---|
| 2026.09.04 | ₩34,465 | ₩34,493 | ₩34,331 | ₩34,365 | -0.29% | 8.4천 |
|---|
| 2026.09.03 | ₩34,144 | ₩34,626 | ₩34,144 | ₩34,358 | +0.63% | 6.3천 |
|---|
| 2026.09.02 | ₩34,023 | ₩34,305 | ₩34,023 | ₩34,238 | +0.63% | 1.7천 |
|---|
| 2026.09.01 | ₩33,903 | ₩34,212 | ₩33,903 | ₩34,157 | +0.75% | 3.2천 |
|---|
| 2026.08.31 | ₩33,996 | ₩34,264 | ₩33,916 | ₩34,037 | +0.12% | 3.3천 |
|---|
| 2026.08.28 | ₩34,331 | ₩34,331 | ₩34,157 | ₩34,191 | -0.41% | 2.5천 |
|---|
| 2026.08.27 | ₩34,184 | ₩34,318 | ₩34,023 | ₩34,318 | +0.39% | 5.3천 |
|---|
| 2026.08.26 | ₩33,983 | ₩34,171 | ₩33,983 | ₩34,037 | +0.16% | 1.8천 |
|---|
| 2026.08.25 | ₩34,117 | ₩34,264 | ₩33,970 | ₩34,010 | -0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩34,130 | ₩34,331 | ₩34,130 | ₩34,305 | +0.51% | 8.4천 |
|---|
| 2026.08.21 | ₩34,305 | ₩34,305 | ₩34,211 | ₩34,211 | -0.27% | 1.3천 |
|---|
| 2026.08.20 | ₩34,010 | ₩34,184 | ₩34,010 | ₩34,184 | +0.51% | 2.5천 |
|---|
| 2026.08.19 | ₩34,010 | ₩34,238 | ₩34,010 | ₩34,238 | +0.67% | 432 |
|---|
| 2026.08.18 | ₩33,916 | ₩34,130 | ₩33,903 | ₩34,130 | +0.63% | 4.2천 |
|---|
| 2026.08.17 | ₩34,171 | ₩34,204 | ₩34,047 | ₩34,077 | -0.27% | 3.3천 |
|---|
| 2026.08.14 | ₩34,144 | ₩34,171 | ₩34,144 | ₩34,171 | +0.08% | 3.9천 |
|---|
| 2026.08.13 | ₩34,137 | ₩34,161 | ₩34,137 | ₩34,137 | 0.00% | 1.8천 |
|---|
| 2026.08.12 | ₩34,077 | ₩34,117 | ₩34,077 | ₩34,097 | +0.06% | 1.8천 |
|---|
| 2026.08.11 | ₩34,149 | ₩34,149 | ₩33,972 | ₩34,078 | -0.21% | 7.8천 |
|---|
| 2026.08.10 | ₩33,929 | ₩34,171 | ₩33,929 | ₩34,144 | +0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩33,889 | ₩34,050 | ₩33,836 | ₩33,836 | -0.16% | 2.2천 |
|---|
| 2026.08.06 | ₩33,836 | ₩34,130 | ₩33,836 | ₩34,050 | +0.63% | 8.9천 |
|---|
| 2026.08.05 | ₩33,836 | ₩33,949 | ₩33,836 | ₩33,862 | +0.08% | 3.6천 |
|---|
| 2026.08.04 | ₩33,929 | ₩34,037 | ₩33,836 | ₩33,849 | -0.24% | 3.8천 |
|---|
| 2026.08.03 | ₩33,882 | ₩33,896 | ₩33,822 | ₩33,876 | -0.02% | 6천 |
|---|
| 2026.07.31 | ₩33,675 | ₩33,996 | ₩33,675 | ₩33,996 | +0.96% | 1만 |
|---|
| 2026.07.30 | ₩33,769 | ₩33,856 | ₩33,769 | ₩33,827 | +0.17% | 1.4천 |
|---|
| 2026.07.29 | ₩33,916 | ₩34,037 | ₩33,849 | ₩33,970 | +0.16% | 4.5천 |
|---|
| 2026.07.28 | ₩33,809 | ₩34,144 | ₩33,809 | ₩34,144 | +0.99% | 8.8천 |
|---|
| 2026.07.27 | ₩33,903 | ₩33,970 | ₩33,782 | ₩33,970 | +0.20% | 5.4천 |
|---|
| 2026.07.24 | ₩33,836 | ₩33,876 | ₩33,722 | ₩33,795 | -0.12% | 3.7천 |
|---|
| 2026.07.23 | ₩33,594 | ₩33,889 | ₩33,594 | ₩33,688 | +0.28% | 4.4천 |
|---|
| 2026.07.22 | ₩33,970 | ₩33,970 | ₩33,688 | ₩33,769 | -0.59% | 3.7천 |
|---|
| 2026.07.21 | ₩33,862 | ₩34,090 | ₩33,862 | ₩33,983 | +0.36% | 3.8천 |
|---|
| 2026.07.20 | ₩33,983 | ₩34,117 | ₩33,983 | ₩34,063 | +0.24% | 4.3천 |
|---|
| 2026.07.17 | ₩33,983 | ₩34,171 | ₩33,983 | ₩34,171 | +0.55% | 3천 |
|---|
| 2026.07.16 | ₩34,082 | ₩34,171 | ₩33,916 | ₩34,171 | +0.26% | 5.1천 |
|---|
| 2026.07.15 | ₩34,184 | ₩34,184 | ₩34,037 | ₩34,104 | -0.23% | 9천 |
|---|
| 2026.07.14 | ₩34,023 | ₩34,062 | ₩33,963 | ₩34,062 | +0.11% | 2.5천 |
|---|
| 2026.07.13 | ₩34,002 | ₩34,023 | ₩33,956 | ₩34,023 | +0.06% | 4.7천 |
|---|
| 2026.07.10 | ₩33,845 | ₩33,983 | ₩33,844 | ₩33,943 | +0.29% | 4.1천 |
|---|
| 2026.07.09 | ₩33,859 | ₩33,903 | ₩33,761 | ₩33,822 | -0.11% | 6.6천 |
|---|
| 2026.07.08 | ₩33,649 | ₩33,986 | ₩33,649 | ₩33,956 | +0.91% | 5.4천 |
|---|
| 2026.07.07 | ₩34,037 | ₩34,331 | ₩33,943 | ₩33,956 | -0.24% | 8.5천 |
|---|
| 2026.07.06 | ₩33,983 | ₩34,117 | ₩33,822 | ₩34,037 | +0.16% | 9.1천 |
|---|
| 2026.07.02 | ₩33,608 | ₩34,251 | ₩33,608 | ₩34,117 | +1.52% | 9.6천 |
|---|
| 2026.07.01 | ₩33,648 | ₩33,835 | ₩33,628 | ₩33,702 | +0.16% | 1.5만 |
|---|
| 2026.06.30 | ₩33,742 | ₩33,842 | ₩33,581 | ₩33,581 | -0.48% | 3.8만 |
|---|
| 2026.06.29 | ₩33,970 | ₩33,970 | ₩33,836 | ₩33,970 | 0.00% | 6.1천 |
|---|
| 2026.06.26 | ₩33,702 | ₩34,211 | ₩33,702 | ₩33,983 | +0.83% | 1만 |
|---|
| 2026.06.25 | ₩33,702 | ₩33,782 | ₩33,702 | ₩33,768 | +0.20% | 1.9만 |
|---|
| 2026.06.24 | ₩33,809 | ₩33,929 | ₩33,795 | ₩33,836 | +0.08% | 6.6천 |
|---|
| 2026.06.23 | ₩33,970 | ₩33,970 | ₩33,735 | ₩33,782 | -0.55% | 4.1천 |
|---|
| 2026.06.22 | ₩33,836 | ₩34,130 | ₩33,836 | ₩33,923 | +0.26% | 4.3천 |
|---|
| 2026.06.18 | ₩33,795 | ₩33,903 | ₩33,795 | ₩33,876 | +0.24% | 2.9천 |
|---|
| 2026.06.17 | ₩33,862 | ₩33,862 | ₩33,819 | ₩33,819 | -0.13% | 1.8천 |
|---|
| 2026.06.16 | ₩33,702 | ₩33,876 | ₩33,702 | ₩33,769 | +0.20% | 5.6천 |
|---|
| 2026.06.15 | ₩33,742 | ₩33,742 | ₩33,661 | ₩33,715 | -0.08% | 4.2천 |
|---|
| 2026.06.12 | ₩33,567 | ₩33,715 | ₩33,460 | ₩33,635 | +0.20% | 5.6천 |
|---|
| 2026.06.11 | ₩33,567 | ₩33,822 | ₩33,567 | ₩33,594 | +0.08% | 6.5천 |
|---|
| 2026.06.10 | ₩33,567 | ₩33,836 | ₩33,567 | ₩33,567 | 0.00% | 8천 |
|---|
| 2026.06.09 | ₩33,567 | ₩33,738 | ₩33,474 | ₩33,541 | -0.08% | 8.8천 |
|---|
| 2026.06.08 | ₩33,635 | ₩33,691 | ₩33,514 | ₩33,567 | -0.20% | 2.7만 |
|---|
| 2026.06.05 | ₩34,364 | ₩34,372 | ₩34,197 | ₩34,291 | -0.21% | 3.3천 |
|---|
| 2026.06.04 | ₩34,104 | ₩34,372 | ₩34,104 | ₩34,372 | +0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩34,104 | ₩34,291 | ₩34,104 | ₩34,251 | +0.43% | 5.1천 |
|---|
| 2026.06.02 | ₩34,305 | ₩34,318 | ₩34,023 | ₩34,238 | -0.20% | 1.6만 |
|---|
| 2026.06.01 | ₩34,030 | ₩34,305 | ₩34,030 | ₩34,238 | +0.61% | 8.6천 |
|---|
| 2026.05.29 | ₩34,104 | ₩34,372 | ₩33,955 | ₩34,197 | +0.28% | 2.6만 |
|---|
| 2026.05.28 | ₩34,157 | ₩34,212 | ₩34,010 | ₩34,037 | -0.35% | 4.8천 |
|---|
| 2026.05.27 | ₩34,063 | ₩34,171 | ₩34,050 | ₩34,104 | +0.12% | 4.6천 |
|---|
| 2026.05.26 | ₩34,398 | ₩34,398 | ₩34,117 | ₩34,117 | -0.82% | 4.3천 |
|---|
| 2026.05.22 | ₩33,996 | ₩34,305 | ₩33,996 | ₩34,305 | +0.91% | 568 |
|---|
| 2026.05.21 | ₩34,037 | ₩34,358 | ₩33,981 | ₩34,104 | +0.20% | 8.5천 |
|---|
| 2026.05.20 | ₩33,970 | ₩34,224 | ₩33,970 | ₩34,104 | +0.39% | 1.3천 |
|---|
| 2026.05.19 | ₩33,822 | ₩34,130 | ₩33,675 | ₩34,104 | +0.83% | 1.6만 |
|---|
| 2026.05.18 | ₩34,037 | ₩34,224 | ₩33,766 | ₩33,869 | -0.49% | 3.2만 |
|---|
| 2026.05.15 | ₩34,010 | ₩34,070 | ₩34,010 | ₩34,037 | +0.08% | 5.5천 |
|---|
| 2026.05.14 | ₩34,037 | ₩34,090 | ₩34,037 | ₩34,037 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩33,970 | ₩34,090 | ₩33,909 | ₩33,996 | +0.08% | 6.1천 |
|---|
| 2026.05.12 | ₩33,970 | ₩34,157 | ₩33,970 | ₩34,063 | +0.28% | 3.7천 |
|---|
| 2026.05.11 | ₩34,063 | ₩34,144 | ₩34,063 | ₩34,144 | +0.24% | 2.9천 |
|---|
| 2026.05.08 | ₩34,144 | ₩34,144 | ₩34,063 | ₩34,063 | -0.24% | 816 |
|---|
| 2026.05.07 | ₩33,943 | ₩34,063 | ₩33,929 | ₩34,063 | +0.36% | 8.7천 |
|---|
| 2026.05.06 | ₩33,929 | ₩34,144 | ₩33,929 | ₩34,057 | +0.38% | 729 |
|---|
| 2026.05.05 | ₩33,903 | ₩34,077 | ₩33,903 | ₩34,023 | +0.36% | 6천 |
|---|
| 2026.05.04 | ₩33,970 | ₩34,044 | ₩33,943 | ₩33,976 | +0.02% | 3.7천 |
|---|
| 2026.05.01 | ₩34,037 | ₩34,050 | ₩34,037 | ₩34,050 | +0.04% | 1.1천 |
|---|
| 2026.04.30 | ₩34,010 | ₩34,037 | ₩33,904 | ₩33,956 | -0.16% | 4.4천 |
|---|
| 2026.04.29 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 1.9천 |
|---|
| 2026.04.28 | ₩33,889 | ₩33,916 | ₩33,889 | ₩33,903 | +0.04% | 2.2천 |
|---|
| 2026.04.27 | ₩33,909 | ₩33,929 | ₩33,882 | ₩33,882 | -0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩34,063 | ₩34,063 | ₩33,773 | ₩33,836 | -0.67% | 6천 |
|---|
| 2026.04.23 | ₩33,970 | ₩33,970 | ₩33,903 | ₩33,929 | -0.12% | 4.8천 |
|---|
| 2026.04.22 | ₩33,903 | ₩33,976 | ₩33,903 | ₩33,903 | 0.00% | 3.5천 |
|---|
| 2026.04.21 | ₩33,863 | ₩34,010 | ₩33,863 | ₩33,949 | +0.26% | 2천 |
|---|
| 2026.04.20 | ₩33,769 | ₩34,010 | ₩33,769 | ₩33,996 | +0.67% | 1.1만 |
|---|
| 2026.04.17 | ₩33,742 | ₩33,943 | ₩33,742 | ₩33,836 | +0.28% | 3.1천 |
|---|
| 2026.04.16 | ₩33,795 | ₩33,969 | ₩33,742 | ₩33,742 | -0.16% | 2.8천 |
|---|
| 2026.04.15 | ₩33,792 | ₩34,010 | ₩33,688 | ₩33,769 | -0.07% | 4.9천 |
|---|
| 2026.04.14 | ₩33,836 | ₩34,010 | ₩33,836 | ₩33,876 | +0.12% | 9.8천 |
|---|
| 2026.04.13 | ₩33,669 | ₩33,836 | ₩33,669 | ₩33,836 | +0.50% | 4.8천 |
|---|
| 2026.04.10 | ₩34,010 | ₩34,010 | ₩33,755 | ₩33,836 | -0.51% | 1.2천 |
|---|
| 2026.04.09 | ₩33,728 | ₩33,849 | ₩33,672 | ₩33,836 | +0.32% | 1.6만 |
|---|
| 2026.04.08 | ₩33,899 | ₩33,943 | ₩33,688 | ₩33,748 | -0.44% | 9.6천 |
|---|
| 2026.04.07 | ₩33,601 | ₩33,688 | ₩33,567 | ₩33,621 | +0.06% | 4.5천 |
|---|
| 2026.04.06 | ₩33,541 | ₩33,675 | ₩33,514 | ₩33,594 | +0.16% | 1만 |
|---|
| 2026.04.02 | ₩33,601 | ₩33,635 | ₩33,501 | ₩33,567 | -0.10% | 5.8천 |
|---|
| 2026.04.01 | ₩33,420 | ₩33,742 | ₩33,420 | ₩33,648 | +0.68% | 4.6천 |
|---|
| 2026.03.31 | ₩33,782 | ₩33,795 | ₩33,366 | ₩33,366 | -1.23% | 2.4만 |
|---|
| 2026.03.30 | ₩33,514 | ₩33,681 | ₩33,514 | ₩33,594 | +0.24% | 9.1천 |
|---|
| 2026.03.27 | ₩33,581 | ₩33,836 | ₩33,567 | ₩33,608 | +0.08% | 2.9천 |
|---|
| 2026.03.26 | ₩33,715 | ₩33,862 | ₩33,567 | ₩33,648 | -0.20% | 8.1천 |
|---|
| 2026.03.25 | ₩33,621 | ₩33,769 | ₩33,567 | ₩33,688 | +0.20% | 4.9천 |
|---|
| 2026.03.24 | ₩33,635 | ₩33,769 | ₩33,567 | ₩33,661 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩33,614 | ₩33,783 | ₩33,608 | ₩33,648 | +0.10% | 5.1천 |
|---|
| 2026.03.20 | ₩33,782 | ₩33,782 | ₩33,366 | ₩33,501 | -0.83% | 9.4천 |
|---|
| 2026.03.19 | ₩33,608 | ₩33,822 | ₩33,541 | ₩33,728 | +0.36% | 1만 |
|---|
| 2026.03.18 | ₩33,661 | ₩33,795 | ₩33,621 | ₩33,661 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩33,648 | ₩33,822 | ₩33,594 | ₩33,755 | +0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩33,795 | ₩33,795 | ₩33,567 | ₩33,567 | -0.67% | 9.3천 |
|---|
| 2026.03.13 | ₩33,739 | ₩33,916 | ₩33,594 | ₩33,688 | -0.15% | 1.9천 |
|---|
| 2026.03.12 | ₩33,715 | ₩33,809 | ₩33,661 | ₩33,809 | +0.28% | 4천 |
|---|
| 2026.03.11 | ₩33,580 | ₩33,836 | ₩33,580 | ₩33,822 | +0.72% | 5.6천 |
|---|
| 2026.03.10 | ₩33,728 | ₩33,943 | ₩33,728 | ₩33,912 | +0.54% | 8 |
|---|
| 2026.03.09 | ₩33,688 | ₩33,836 | ₩33,557 | ₩33,635 | -0.16% | 8 |
|---|
| 2026.03.06 | ₩34,197 | ₩34,267 | ₩34,063 | ₩34,211 | +0.04% | 8 |
|---|
| 2026.03.05 | ₩34,157 | ₩34,251 | ₩34,090 | ₩34,171 | +0.04% | 8 |
|---|
| 2026.03.04 | ₩34,023 | ₩34,164 | ₩34,023 | ₩34,164 | +0.41% | 8 |
|---|
| 2026.03.03 | ₩34,110 | ₩34,251 | ₩33,949 | ₩34,171 | +0.18% | 8 |
|---|
| 2026.03.02 | ₩34,050 | ₩34,255 | ₩34,037 | ₩34,211 | +0.47% | 8 |
|---|
| 2026.02.27 | ₩34,117 | ₩34,171 | ₩33,996 | ₩34,050 | -0.20% | 8 |
|---|
| 2026.02.26 | ₩34,331 | ₩34,331 | ₩34,063 | ₩34,117 | -0.62% | 5.9천 |
|---|
| 2026.02.25 | ₩34,251 | ₩34,345 | ₩34,063 | ₩34,157 | -0.27% | 8 |
|---|
| 2026.02.24 | ₩34,224 | ₩34,224 | ₩34,130 | ₩34,137 | -0.25% | 8 |
|---|
| 2026.02.23 | ₩34,238 | ₩34,251 | ₩34,224 | ₩34,224 | -0.04% | 8 |
|---|
| 2026.02.20 | ₩34,291 | ₩34,365 | ₩34,197 | ₩34,257 | -0.10% | 9.7천 |
|---|
| 2026.02.19 | ₩34,191 | ₩34,291 | ₩34,171 | ₩34,291 | +0.29% | 1.6천 |
|---|
| 2026.02.18 | ₩34,214 | ₩34,244 | ₩34,090 | ₩34,150 | -0.19% | 4천 |
|---|
| 2026.02.17 | ₩34,063 | ₩34,238 | ₩34,043 | ₩34,211 | +0.43% | 5.4천 |
|---|
| 2026.02.13 | ₩33,929 | ₩34,023 | ₩33,929 | ₩34,023 | +0.28% | 5.3천 |
|---|
| 2026.02.12 | ₩34,010 | ₩34,063 | ₩33,929 | ₩33,929 | -0.24% | 6.3천 |
|---|
| 2026.02.11 | ₩34,037 | ₩34,157 | ₩33,943 | ₩34,113 | +0.22% | 7.6천 |
|---|
| 2026.02.10 | ₩33,996 | ₩34,104 | ₩33,916 | ₩34,037 | +0.12% | 1.6만 |
|---|
| 2026.02.09 | ₩34,037 | ₩34,090 | ₩33,956 | ₩33,976 | -0.18% | 7천 |
|---|
| 2026.02.06 | ₩34,077 | ₩34,122 | ₩34,023 | ₩34,117 | +0.12% | 5.2천 |
|---|
| 2026.02.05 | ₩33,996 | ₩33,996 | ₩33,956 | ₩33,987 | -0.03% | 2.1천 |
|---|
| 2026.02.04 | ₩33,908 | ₩34,009 | ₩33,908 | ₩33,916 | +0.02% | 6.2천 |
|---|
| 2026.02.03 | ₩33,929 | ₩34,046 | ₩33,903 | ₩33,951 | +0.06% | 7.1천 |
|---|
| 2026.02.02 | ₩33,953 | ₩34,036 | ₩33,943 | ₩34,036 | +0.24% | 3.9천 |
|---|
| 2026.01.30 | ₩34,010 | ₩34,104 | ₩33,903 | ₩33,956 | -0.16% | 1.3만 |
|---|
| 2026.01.29 | ₩34,102 | ₩34,102 | ₩33,889 | ₩33,889 | -0.62% | 5.3천 |
|---|
| 2026.01.28 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,956 | ₩34,023 | ₩33,889 | ₩33,889 | -0.20% | 4.6천 |
|---|
| 2026.01.26 | ₩33,968 | ₩33,970 | ₩33,903 | ₩33,909 | -0.17% | 1.1만 |
|---|
| 2026.01.23 | ₩33,970 | ₩34,010 | ₩33,903 | ₩33,903 | -0.20% | 2.3천 |
|---|
| 2026.01.22 | ₩33,970 | ₩33,970 | ₩33,903 | ₩33,903 | -0.20% | 1만 |
|---|
| 2026.01.21 | ₩33,916 | ₩34,021 | ₩33,836 | ₩34,021 | +0.31% | 6.4천 |
|---|
| 2026.01.20 | ₩33,943 | ₩33,998 | ₩33,795 | ₩33,849 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩33,916 | ₩33,943 | ₩33,916 | ₩33,943 | +0.08% | 1.1천 |
|---|
| 2026.01.15 | ₩33,836 | ₩33,996 | ₩33,836 | ₩33,996 | +0.48% | 3.1천 |
|---|
| 2026.01.14 | ₩33,959 | ₩33,959 | ₩33,795 | ₩33,903 | -0.17% | 1.1만 |
|---|
| 2026.01.13 | ₩34,007 | ₩34,007 | ₩33,849 | ₩33,929 | -0.23% | 5.9천 |
|---|
| 2026.01.12 | ₩33,970 | ₩34,031 | ₩33,862 | ₩33,876 | -0.28% | 3.4천 |
|---|
| 2026.01.09 | ₩33,849 | ₩33,916 | ₩33,809 | ₩33,903 | +0.16% | 5.5천 |
|---|
| 2026.01.08 | ₩33,842 | ₩33,983 | ₩33,809 | ₩33,809 | -0.10% | 4.6천 |
|---|
| 2026.01.07 | ₩33,970 | ₩34,037 | ₩33,876 | ₩33,876 | -0.28% | 3.7천 |
|---|
| 2026.01.06 | ₩33,831 | ₩34,023 | ₩33,831 | ₩33,916 | +0.25% | 3.1천 |
|---|
| 2026.01.05 | ₩33,983 | ₩34,036 | ₩33,970 | ₩34,036 | +0.16% | 5.1천 |
|---|
| 2026.01.02 | ₩33,871 | ₩34,004 | ₩33,871 | ₩34,004 | +0.39% | 1.3천 |
|---|
| 2025.12.31 | ₩33,881 | ₩33,903 | ₩33,769 | ₩33,782 | -0.29% | 1.4만 |
|---|
| 2025.12.30 | ₩33,970 | ₩34,104 | ₩33,836 | ₩33,849 | -0.36% | 4.1천 |
|---|
| 2025.12.29 | ₩33,956 | ₩34,101 | ₩33,914 | ₩34,101 | +0.43% | 1.7천 |
|---|
| 2025.12.26 | ₩33,849 | ₩33,849 | ₩33,795 | ₩33,822 | -0.08% | 1.6천 |
|---|
| 2025.12.24 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,987 | ₩34,010 | ₩33,987 | ₩34,010 | +0.07% | 469 |
|---|
| 2025.12.22 | ₩34,037 | ₩34,106 | ₩33,970 | ₩33,970 | -0.20% | 8.1천 |
|---|
| 2025.12.19 | ₩34,065 | ₩34,117 | ₩34,037 | ₩34,037 | -0.08% | 3.2천 |
|---|
| 2025.12.18 | ₩33,956 | ₩34,104 | ₩33,956 | ₩34,103 | +0.43% | 2.7천 |
|---|
| 2025.12.17 | ₩33,903 | ₩34,010 | ₩33,876 | ₩33,969 | +0.20% | 5.5천 |
|---|
| 2025.12.16 | ₩33,916 | ₩33,929 | ₩33,836 | ₩33,903 | -0.04% | 3천 |
|---|
| 2025.12.15 | ₩33,916 | ₩33,916 | ₩33,858 | ₩33,876 | -0.12% | 3.6천 |
|---|
| 2025.12.12 | ₩33,956 | ₩33,983 | ₩33,769 | ₩33,822 | -0.39% | 5.1천 |
|---|
| 2025.12.11 | ₩33,914 | ₩33,914 | ₩33,822 | ₩33,876 | -0.11% | 1.4천 |
|---|
| 2025.12.10 | ₩33,769 | ₩33,809 | ₩33,769 | ₩33,795 | +0.08% | 1.9천 |
|---|
| 2025.12.09 | ₩33,849 | ₩33,882 | ₩33,769 | ₩33,769 | -0.24% | 3.4천 |
|---|
| 2025.12.08 | ₩33,862 | ₩33,903 | ₩33,769 | ₩33,837 | -0.07% | 4.9천 |
|---|
| 2025.12.05 | ₩34,345 | ₩34,387 | ₩34,345 | ₩34,387 | +0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩34,305 | ₩34,559 | ₩34,305 | ₩34,437 | +0.39% | 3.1천 |
|---|
| 2025.12.03 | ₩34,353 | ₩34,573 | ₩34,353 | ₩34,543 | +0.55% | 6.6천 |
|---|
| 2025.12.02 | ₩34,372 | ₩34,412 | ₩34,157 | ₩34,385 | +0.04% | 4.6천 |
|---|
| 2025.12.01 | ₩34,398 | ₩34,412 | ₩34,345 | ₩34,412 | +0.04% | 1.8천 |
|---|
| 2025.11.28 | ₩34,385 | ₩34,385 | ₩34,345 | ₩34,345 | -0.12% | 2.7천 |
|---|
| 2025.11.26 | ₩34,412 | ₩34,412 | ₩34,345 | ₩34,392 | -0.06% | 2.5천 |
|---|
| 2025.11.25 | ₩34,104 | ₩34,398 | ₩34,104 | ₩34,358 | +0.75% | 5.4천 |
|---|
| 2025.11.24 | ₩34,171 | ₩34,278 | ₩34,144 | ₩34,278 | +0.31% | 1.1천 |
|---|
| 2025.11.21 | ₩34,104 | ₩34,197 | ₩34,104 | ₩34,197 | +0.28% | 4.2천 |
|---|
| 2025.11.20 | ₩33,983 | ₩34,050 | ₩33,983 | ₩34,050 | +0.20% | 8.6천 |
|---|
| 2025.11.19 | ₩34,037 | ₩34,037 | ₩33,996 | ₩34,037 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩34,331 | ₩34,331 | ₩33,916 | ₩34,037 | -0.86% | 1.6만 |
|---|
| 2025.11.17 | ₩34,010 | ₩34,137 | ₩33,983 | ₩34,137 | +0.37% | 1.7천 |
|---|
| 2025.11.14 | ₩34,030 | ₩34,030 | ₩33,962 | ₩33,962 | -0.20% | 1천 |
|---|
| 2025.11.13 | ₩34,103 | ₩34,103 | ₩33,992 | ₩34,090 | -0.04% | 866 |
|---|
| 2025.11.12 | ₩34,130 | ₩34,130 | ₩33,915 | ₩33,915 | -0.63% | 841 |
|---|
| 2025.11.11 | ₩33,874 | ₩34,130 | ₩33,874 | ₩34,037 | +0.48% | 4.9천 |
|---|
| 2025.11.10 | ₩33,849 | ₩33,956 | ₩33,837 | ₩33,943 | +0.28% | 3.6천 |
|---|
| 2025.11.07 | ₩33,876 | ₩33,916 | ₩33,715 | ₩33,849 | -0.08% | 4.8천 |
|---|
| 2025.11.06 | ₩33,809 | ₩33,996 | ₩33,809 | ₩33,836 | +0.08% | 3.6천 |
|---|
| 2025.11.05 | ₩33,782 | ₩33,782 | ₩33,621 | ₩33,702 | -0.24% | 6.8천 |
|---|
| 2025.11.04 | ₩33,808 | ₩33,862 | ₩33,702 | ₩33,728 | -0.24% | 7.7천 |
|---|
| 2025.11.03 | ₩33,741 | ₩33,862 | ₩33,728 | ₩33,728 | -0.04% | 2.5천 |
|---|
| 2025.10.31 | ₩33,776 | ₩33,809 | ₩33,728 | ₩33,809 | +0.10% | 2.2천 |
|---|
| 2025.10.30 | ₩33,889 | ₩33,889 | ₩33,648 | ₩33,702 | -0.55% | 3천 |
|---|
| 2025.10.29 | ₩33,702 | ₩33,868 | ₩33,702 | ₩33,782 | +0.24% | 5천 |
|---|
| 2025.10.28 | ₩33,986 | ₩33,986 | ₩33,702 | ₩33,702 | -0.84% | 7.4천 |
|---|
| 2025.10.27 | ₩33,822 | ₩34,117 | ₩33,715 | ₩33,769 | -0.16% | 7.2천 |
|---|
| 2025.10.24 | ₩33,903 | ₩33,903 | ₩33,635 | ₩33,688 | -0.63% | 4만 |
|---|
| 2025.10.23 | ₩33,929 | ₩33,996 | ₩33,903 | ₩33,903 | -0.08% | 2.5천 |
|---|
| 2025.10.22 | ₩33,836 | ₩33,929 | ₩33,836 | ₩33,929 | +0.28% | 5.6천 |
|---|
| 2025.10.21 | ₩33,929 | ₩34,010 | ₩33,836 | ₩33,836 | -0.28% | 8천 |
|---|
| 2025.10.20 | ₩34,010 | ₩34,010 | ₩33,822 | ₩33,903 | -0.32% | 4.7천 |
|---|
| 2025.10.17 | ₩33,924 | ₩33,951 | ₩33,903 | ₩33,916 | -0.02% | 1.6천 |
|---|
| 2025.10.16 | ₩33,769 | ₩33,969 | ₩33,769 | ₩33,969 | +0.59% | 1.6천 |
|---|
| 2025.10.15 | ₩33,836 | ₩33,916 | ₩33,769 | ₩33,916 | +0.24% | 4.4천 |
|---|
| 2025.10.14 | ₩33,702 | ₩33,850 | ₩33,702 | ₩33,849 | +0.44% | 1.8천 |
|---|
| 2025.10.13 | ₩33,769 | ₩33,896 | ₩33,661 | ₩33,661 | -0.32% | 1.3만 |
|---|
| 2025.10.10 | ₩33,904 | ₩33,904 | ₩33,755 | ₩33,834 | -0.20% | 2.3천 |
|---|
