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 | ₩32,398 | ₩32,398 | ₩32,218 | ₩32,391 | -0.02% | 2.6천 |
| 2026.10.08 | ₩32,418 | ₩32,592 | ₩32,058 | ₩32,220 | -0.61% | 1.2만 |
| 2026.10.07 | ₩32,458 | ₩32,752 | ₩32,311 | ₩32,418 | -0.12% | 1.6만 |
| 2026.10.06 | ₩32,912 | ₩33,126 | ₩32,765 | ₩32,765 | -0.45% | 1.8만 |
| 2026.10.05 | ₩32,885 | ₩33,099 | ₩32,885 | ₩33,099 | +0.65% | 6.5천 |
| 2026.10.02 | ₩33,166 | ₩33,166 | ₩32,712 | ₩32,872 | -0.88% | 4.5천 |
| 2026.10.01 | ₩33,046 | ₩33,059 | ₩32,579 | ₩33,032 | -0.04% | 9.1천 |
| 2026.09.30 | ₩32,712 | ₩33,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,697 |
| ₩33,046 |
| +1.02% |
| 1.1만 |
| 2026.09.29 | ₩32,725 | ₩33,179 | ₩32,725 | ₩32,779 | +0.16% | 3.2천 |
|---|
| 2026.09.28 | ₩32,979 | ₩33,299 | ₩32,645 | ₩32,725 | -0.77% | 2.5만 |
|---|
| 2026.09.25 | ₩33,233 | ₩33,366 | ₩32,912 | ₩33,072 | -0.48% | 1.8만 |
|---|
| 2026.09.24 | ₩33,446 | ₩33,446 | ₩33,166 | ₩33,334 | -0.34% | 2.9천 |
|---|
| 2026.09.23 | ₩33,366 | ₩33,486 | ₩33,046 | ₩33,486 | +0.36% | 1.5만 |
|---|
| 2026.09.22 | ₩33,540 | ₩33,647 | ₩33,233 | ₩33,366 | -0.52% | 1.2만 |
|---|
| 2026.09.21 | ₩33,693 | ₩33,767 | ₩33,446 | ₩33,473 | -0.65% | 1.3만 |
|---|
| 2026.09.18 | ₩34,020 | ₩34,020 | ₩33,951 | ₩33,951 | -0.20% | 1.1천 |
|---|
| 2026.09.17 | ₩33,393 | ₩33,767 | ₩33,393 | ₩33,540 | +0.44% | 8.4천 |
|---|
| 2026.09.16 | ₩33,506 | ₩33,620 | ₩33,380 | ₩33,393 | -0.34% | 9.2천 |
|---|
| 2026.09.15 | ₩33,486 | ₩33,580 | ₩33,233 | ₩33,346 | -0.42% | 9.2천 |
|---|
| 2026.09.14 | ₩33,633 | ₩33,647 | ₩33,486 | ₩33,547 | -0.26% | 4.1천 |
|---|
| 2026.09.11 | ₩33,526 | ₩33,713 | ₩33,486 | ₩33,486 | -0.12% | 6.7천 |
|---|
| 2026.09.10 | ₩33,540 | ₩33,713 | ₩33,512 | ₩33,713 | +0.52% | 6.6천 |
|---|
| 2026.09.09 | ₩33,553 | ₩33,740 | ₩33,380 | ₩33,713 | +0.48% | 7.1천 |
|---|
| 2026.09.08 | ₩33,753 | ₩33,753 | ₩33,660 | ₩33,673 | -0.24% | 9천 |
|---|
| 2026.09.04 | ₩34,341 | ₩34,369 | ₩34,207 | ₩34,241 | -0.29% | 8.4천 |
|---|
| 2026.09.03 | ₩34,020 | ₩34,501 | ₩34,020 | ₩34,234 | +0.63% | 6.3천 |
|---|
| 2026.09.02 | ₩33,900 | ₩34,181 | ₩33,900 | ₩34,114 | +0.63% | 1.7천 |
|---|
| 2026.09.01 | ₩33,780 | ₩34,088 | ₩33,780 | ₩34,034 | +0.75% | 3.2천 |
|---|
| 2026.08.31 | ₩33,874 | ₩34,141 | ₩33,793 | ₩33,914 | +0.12% | 3.3천 |
|---|
| 2026.08.28 | ₩34,207 | ₩34,207 | ₩34,034 | ₩34,067 | -0.41% | 2.5천 |
|---|
| 2026.08.27 | ₩34,060 | ₩34,194 | ₩33,900 | ₩34,194 | +0.39% | 5.3천 |
|---|
| 2026.08.26 | ₩33,860 | ₩34,047 | ₩33,860 | ₩33,914 | +0.16% | 1.8천 |
|---|
| 2026.08.25 | ₩33,994 | ₩34,141 | ₩33,847 | ₩33,887 | -0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩34,007 | ₩34,207 | ₩34,007 | ₩34,181 | +0.51% | 8.4천 |
|---|
| 2026.08.21 | ₩34,181 | ₩34,181 | ₩34,087 | ₩34,087 | -0.27% | 1.3천 |
|---|
| 2026.08.20 | ₩33,887 | ₩34,060 | ₩33,887 | ₩34,060 | +0.51% | 2.5천 |
|---|
| 2026.08.19 | ₩33,887 | ₩34,114 | ₩33,887 | ₩34,114 | +0.67% | 432 |
|---|
| 2026.08.18 | ₩33,793 | ₩34,007 | ₩33,780 | ₩34,007 | +0.63% | 4.2천 |
|---|
| 2026.08.17 | ₩34,047 | ₩34,081 | ₩33,924 | ₩33,953 | -0.27% | 3.3천 |
|---|
| 2026.08.14 | ₩34,020 | ₩34,047 | ₩34,020 | ₩34,047 | +0.08% | 3.9천 |
|---|
| 2026.08.13 | ₩34,014 | ₩34,038 | ₩34,014 | ₩34,014 | 0.00% | 1.8천 |
|---|
| 2026.08.12 | ₩33,954 | ₩33,994 | ₩33,954 | ₩33,974 | +0.06% | 1.8천 |
|---|
| 2026.08.11 | ₩34,025 | ₩34,025 | ₩33,849 | ₩33,955 | -0.21% | 7.8천 |
|---|
| 2026.08.10 | ₩33,807 | ₩34,047 | ₩33,807 | ₩34,020 | +0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩33,767 | ₩33,927 | ₩33,713 | ₩33,713 | -0.16% | 2.2천 |
|---|
| 2026.08.06 | ₩33,713 | ₩34,007 | ₩33,713 | ₩33,927 | +0.63% | 8.9천 |
|---|
| 2026.08.05 | ₩33,713 | ₩33,827 | ₩33,713 | ₩33,740 | +0.08% | 3.6천 |
|---|
| 2026.08.04 | ₩33,807 | ₩33,914 | ₩33,713 | ₩33,727 | -0.24% | 3.8천 |
|---|
| 2026.08.03 | ₩33,760 | ₩33,773 | ₩33,700 | ₩33,753 | -0.02% | 6천 |
|---|
| 2026.07.31 | ₩33,553 | ₩33,874 | ₩33,553 | ₩33,874 | +0.96% | 1만 |
|---|
| 2026.07.30 | ₩33,647 | ₩33,733 | ₩33,647 | ₩33,705 | +0.17% | 1.4천 |
|---|
| 2026.07.29 | ₩33,793 | ₩33,914 | ₩33,727 | ₩33,847 | +0.16% | 4.5천 |
|---|
| 2026.07.28 | ₩33,687 | ₩34,020 | ₩33,687 | ₩34,020 | +0.99% | 8.8천 |
|---|
| 2026.07.27 | ₩33,780 | ₩33,847 | ₩33,660 | ₩33,847 | +0.20% | 5.4천 |
|---|
| 2026.07.24 | ₩33,713 | ₩33,753 | ₩33,600 | ₩33,673 | -0.12% | 3.7천 |
|---|
| 2026.07.23 | ₩33,473 | ₩33,767 | ₩33,473 | ₩33,566 | +0.28% | 4.4천 |
|---|
| 2026.07.22 | ₩33,847 | ₩33,847 | ₩33,566 | ₩33,647 | -0.59% | 3.7천 |
|---|
| 2026.07.21 | ₩33,740 | ₩33,967 | ₩33,740 | ₩33,860 | +0.36% | 3.8천 |
|---|
| 2026.07.20 | ₩33,860 | ₩33,994 | ₩33,860 | ₩33,940 | +0.24% | 4.3천 |
|---|
| 2026.07.17 | ₩33,860 | ₩34,047 | ₩33,860 | ₩34,047 | +0.55% | 3천 |
|---|
| 2026.07.16 | ₩33,959 | ₩34,047 | ₩33,794 | ₩34,047 | +0.26% | 5.1천 |
|---|
| 2026.07.15 | ₩34,060 | ₩34,060 | ₩33,914 | ₩33,980 | -0.23% | 9천 |
|---|
| 2026.07.14 | ₩33,900 | ₩33,939 | ₩33,840 | ₩33,939 | +0.11% | 2.5천 |
|---|
| 2026.07.13 | ₩33,879 | ₩33,900 | ₩33,833 | ₩33,900 | +0.06% | 4.7천 |
|---|
| 2026.07.10 | ₩33,722 | ₩33,860 | ₩33,722 | ₩33,820 | +0.29% | 4.1천 |
|---|
| 2026.07.09 | ₩33,736 | ₩33,780 | ₩33,639 | ₩33,700 | -0.11% | 6.6천 |
|---|
| 2026.07.08 | ₩33,528 | ₩33,863 | ₩33,528 | ₩33,833 | +0.91% | 5.4천 |
|---|
| 2026.07.07 | ₩33,914 | ₩34,207 | ₩33,820 | ₩33,833 | -0.24% | 8.5천 |
|---|
| 2026.07.06 | ₩33,860 | ₩33,994 | ₩33,700 | ₩33,914 | +0.16% | 9.1천 |
|---|
| 2026.07.02 | ₩33,486 | ₩34,127 | ₩33,486 | ₩33,994 | +1.52% | 9.6천 |
|---|
| 2026.07.01 | ₩33,526 | ₩33,713 | ₩33,506 | ₩33,580 | +0.16% | 1.5만 |
|---|
| 2026.06.30 | ₩33,620 | ₩33,720 | ₩33,460 | ₩33,460 | -0.48% | 3.8만 |
|---|
| 2026.06.29 | ₩33,847 | ₩33,847 | ₩33,713 | ₩33,847 | 0.00% | 6.1천 |
|---|
| 2026.06.26 | ₩33,580 | ₩34,087 | ₩33,580 | ₩33,860 | +0.83% | 1만 |
|---|
| 2026.06.25 | ₩33,580 | ₩33,660 | ₩33,580 | ₩33,646 | +0.20% | 1.9만 |
|---|
| 2026.06.24 | ₩33,687 | ₩33,807 | ₩33,673 | ₩33,713 | +0.08% | 6.6천 |
|---|
| 2026.06.23 | ₩33,847 | ₩33,847 | ₩33,613 | ₩33,660 | -0.55% | 4.1천 |
|---|
| 2026.06.22 | ₩33,713 | ₩34,007 | ₩33,713 | ₩33,800 | +0.26% | 4.3천 |
|---|
| 2026.06.18 | ₩33,673 | ₩33,780 | ₩33,673 | ₩33,753 | +0.24% | 2.9천 |
|---|
| 2026.06.17 | ₩33,740 | ₩33,740 | ₩33,697 | ₩33,697 | -0.13% | 1.8천 |
|---|
| 2026.06.16 | ₩33,580 | ₩33,753 | ₩33,580 | ₩33,647 | +0.20% | 5.6천 |
|---|
| 2026.06.15 | ₩33,620 | ₩33,620 | ₩33,540 | ₩33,593 | -0.08% | 4.2천 |
|---|
| 2026.06.12 | ₩33,446 | ₩33,593 | ₩33,339 | ₩33,513 | +0.20% | 5.6천 |
|---|
| 2026.06.11 | ₩33,446 | ₩33,700 | ₩33,446 | ₩33,473 | +0.08% | 6.5천 |
|---|
| 2026.06.10 | ₩33,446 | ₩33,713 | ₩33,446 | ₩33,446 | 0.00% | 8천 |
|---|
| 2026.06.09 | ₩33,446 | ₩33,616 | ₩33,353 | ₩33,420 | -0.08% | 8.8천 |
|---|
| 2026.06.08 | ₩33,513 | ₩33,569 | ₩33,393 | ₩33,446 | -0.20% | 2.7만 |
|---|
| 2026.06.05 | ₩34,240 | ₩34,247 | ₩34,074 | ₩34,167 | -0.21% | 3.3천 |
|---|
| 2026.06.04 | ₩33,980 | ₩34,247 | ₩33,980 | ₩34,247 | +0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩33,980 | ₩34,167 | ₩33,980 | ₩34,127 | +0.43% | 5.1천 |
|---|
| 2026.06.02 | ₩34,181 | ₩34,194 | ₩33,900 | ₩34,114 | -0.20% | 1.6만 |
|---|
| 2026.06.01 | ₩33,908 | ₩34,181 | ₩33,908 | ₩34,114 | +0.61% | 8.6천 |
|---|
| 2026.05.29 | ₩33,980 | ₩34,247 | ₩33,832 | ₩34,074 | +0.28% | 2.6만 |
|---|
| 2026.05.28 | ₩34,034 | ₩34,088 | ₩33,887 | ₩33,914 | -0.35% | 4.8천 |
|---|
| 2026.05.27 | ₩33,940 | ₩34,047 | ₩33,927 | ₩33,980 | +0.12% | 4.6천 |
|---|
| 2026.05.26 | ₩34,274 | ₩34,274 | ₩33,994 | ₩33,994 | -0.82% | 4.3천 |
|---|
| 2026.05.22 | ₩33,874 | ₩34,181 | ₩33,874 | ₩34,181 | +0.91% | 568 |
|---|
| 2026.05.21 | ₩33,914 | ₩34,234 | ₩33,858 | ₩33,980 | +0.20% | 8.5천 |
|---|
| 2026.05.20 | ₩33,847 | ₩34,100 | ₩33,847 | ₩33,980 | +0.39% | 1.3천 |
|---|
| 2026.05.19 | ₩33,700 | ₩34,007 | ₩33,553 | ₩33,980 | +0.83% | 1.6만 |
|---|
| 2026.05.18 | ₩33,914 | ₩34,100 | ₩33,644 | ₩33,747 | -0.49% | 3.2만 |
|---|
| 2026.05.15 | ₩33,887 | ₩33,947 | ₩33,887 | ₩33,914 | +0.08% | 5.5천 |
|---|
| 2026.05.14 | ₩33,914 | ₩33,967 | ₩33,914 | ₩33,914 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩33,847 | ₩33,967 | ₩33,787 | ₩33,874 | +0.08% | 6.1천 |
|---|
| 2026.05.12 | ₩33,847 | ₩34,034 | ₩33,847 | ₩33,940 | +0.28% | 3.7천 |
|---|
| 2026.05.11 | ₩33,940 | ₩34,020 | ₩33,940 | ₩34,020 | +0.24% | 2.9천 |
|---|
| 2026.05.08 | ₩34,020 | ₩34,020 | ₩33,940 | ₩33,940 | -0.24% | 816 |
|---|
| 2026.05.07 | ₩33,820 | ₩33,940 | ₩33,807 | ₩33,940 | +0.36% | 8.7천 |
|---|
| 2026.05.06 | ₩33,807 | ₩34,020 | ₩33,807 | ₩33,934 | +0.38% | 729 |
|---|
| 2026.05.05 | ₩33,780 | ₩33,954 | ₩33,780 | ₩33,900 | +0.36% | 6천 |
|---|
| 2026.05.04 | ₩33,847 | ₩33,921 | ₩33,820 | ₩33,853 | +0.02% | 3.7천 |
|---|
| 2026.05.01 | ₩33,914 | ₩33,927 | ₩33,914 | ₩33,927 | +0.04% | 1.1천 |
|---|
| 2026.04.30 | ₩33,887 | ₩33,914 | ₩33,781 | ₩33,833 | -0.16% | 4.4천 |
|---|
| 2026.04.29 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 1.9천 |
|---|
| 2026.04.28 | ₩33,767 | ₩33,793 | ₩33,767 | ₩33,780 | +0.04% | 2.2천 |
|---|
| 2026.04.27 | ₩33,787 | ₩33,807 | ₩33,760 | ₩33,760 | -0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩33,940 | ₩33,940 | ₩33,651 | ₩33,713 | -0.67% | 6천 |
|---|
| 2026.04.23 | ₩33,847 | ₩33,847 | ₩33,780 | ₩33,807 | -0.12% | 4.8천 |
|---|
| 2026.04.22 | ₩33,780 | ₩33,853 | ₩33,780 | ₩33,780 | 0.00% | 3.5천 |
|---|
| 2026.04.21 | ₩33,740 | ₩33,887 | ₩33,740 | ₩33,827 | +0.26% | 2천 |
|---|
| 2026.04.20 | ₩33,647 | ₩33,887 | ₩33,647 | ₩33,874 | +0.67% | 1.1만 |
|---|
| 2026.04.17 | ₩33,620 | ₩33,820 | ₩33,620 | ₩33,713 | +0.28% | 3.1천 |
|---|
| 2026.04.16 | ₩33,673 | ₩33,847 | ₩33,620 | ₩33,620 | -0.16% | 2.8천 |
|---|
| 2026.04.15 | ₩33,670 | ₩33,887 | ₩33,566 | ₩33,647 | -0.07% | 4.9천 |
|---|
| 2026.04.14 | ₩33,713 | ₩33,887 | ₩33,713 | ₩33,753 | +0.12% | 9.8천 |
|---|
| 2026.04.13 | ₩33,547 | ₩33,713 | ₩33,547 | ₩33,713 | +0.50% | 4.8천 |
|---|
| 2026.04.10 | ₩33,887 | ₩33,887 | ₩33,633 | ₩33,713 | -0.51% | 1.2천 |
|---|
| 2026.04.09 | ₩33,606 | ₩33,727 | ₩33,550 | ₩33,713 | +0.32% | 1.6만 |
|---|
| 2026.04.08 | ₩33,777 | ₩33,820 | ₩33,566 | ₩33,627 | -0.44% | 9.6천 |
|---|
| 2026.04.07 | ₩33,480 | ₩33,566 | ₩33,446 | ₩33,500 | +0.06% | 4.5천 |
|---|
| 2026.04.06 | ₩33,420 | ₩33,553 | ₩33,393 | ₩33,473 | +0.16% | 1만 |
|---|
| 2026.04.02 | ₩33,480 | ₩33,513 | ₩33,380 | ₩33,446 | -0.10% | 5.8천 |
|---|
| 2026.04.01 | ₩33,299 | ₩33,620 | ₩33,299 | ₩33,526 | +0.68% | 4.6천 |
|---|
| 2026.03.31 | ₩33,660 | ₩33,673 | ₩33,246 | ₩33,246 | -1.23% | 2.4만 |
|---|
| 2026.03.30 | ₩33,393 | ₩33,560 | ₩33,393 | ₩33,473 | +0.24% | 9.1천 |
|---|
| 2026.03.27 | ₩33,460 | ₩33,713 | ₩33,446 | ₩33,486 | +0.08% | 2.9천 |
|---|
| 2026.03.26 | ₩33,593 | ₩33,740 | ₩33,446 | ₩33,526 | -0.20% | 8.1천 |
|---|
| 2026.03.25 | ₩33,500 | ₩33,647 | ₩33,446 | ₩33,566 | +0.20% | 4.9천 |
|---|
| 2026.03.24 | ₩33,513 | ₩33,647 | ₩33,446 | ₩33,540 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩33,493 | ₩33,661 | ₩33,486 | ₩33,526 | +0.10% | 5.1천 |
|---|
| 2026.03.20 | ₩33,660 | ₩33,660 | ₩33,246 | ₩33,380 | -0.83% | 9.4천 |
|---|
| 2026.03.19 | ₩33,486 | ₩33,700 | ₩33,420 | ₩33,606 | +0.36% | 1만 |
|---|
| 2026.03.18 | ₩33,540 | ₩33,673 | ₩33,500 | ₩33,540 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩33,526 | ₩33,700 | ₩33,473 | ₩33,633 | +0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩33,673 | ₩33,673 | ₩33,446 | ₩33,446 | -0.67% | 9.3천 |
|---|
| 2026.03.13 | ₩33,617 | ₩33,793 | ₩33,473 | ₩33,566 | -0.15% | 1.9천 |
|---|
| 2026.03.12 | ₩33,593 | ₩33,687 | ₩33,540 | ₩33,687 | +0.28% | 4천 |
|---|
| 2026.03.11 | ₩33,458 | ₩33,713 | ₩33,458 | ₩33,700 | +0.72% | 5.6천 |
|---|
| 2026.03.10 | ₩33,606 | ₩33,820 | ₩33,606 | ₩33,789 | +0.54% | 8 |
|---|
| 2026.03.09 | ₩33,566 | ₩33,713 | ₩33,436 | ₩33,513 | -0.16% | 8 |
|---|
| 2026.03.06 | ₩34,074 | ₩34,143 | ₩33,940 | ₩34,087 | +0.04% | 8 |
|---|
| 2026.03.05 | ₩34,034 | ₩34,127 | ₩33,967 | ₩34,047 | +0.04% | 8 |
|---|
| 2026.03.04 | ₩33,900 | ₩34,040 | ₩33,900 | ₩34,040 | +0.41% | 8 |
|---|
| 2026.03.03 | ₩33,987 | ₩34,127 | ₩33,827 | ₩34,047 | +0.18% | 8 |
|---|
| 2026.03.02 | ₩33,927 | ₩34,132 | ₩33,914 | ₩34,087 | +0.47% | 8 |
|---|
| 2026.02.27 | ₩33,994 | ₩34,047 | ₩33,874 | ₩33,927 | -0.20% | 8 |
|---|
| 2026.02.26 | ₩34,207 | ₩34,207 | ₩33,940 | ₩33,994 | -0.62% | 5.9천 |
|---|
| 2026.02.25 | ₩34,127 | ₩34,221 | ₩33,940 | ₩34,034 | -0.27% | 8 |
|---|
| 2026.02.24 | ₩34,100 | ₩34,101 | ₩34,007 | ₩34,014 | -0.25% | 8 |
|---|
| 2026.02.23 | ₩34,114 | ₩34,127 | ₩34,100 | ₩34,100 | -0.04% | 8 |
|---|
| 2026.02.20 | ₩34,167 | ₩34,241 | ₩34,074 | ₩34,133 | -0.10% | 9.7천 |
|---|
| 2026.02.19 | ₩34,067 | ₩34,167 | ₩34,047 | ₩34,167 | +0.29% | 1.6천 |
|---|
| 2026.02.18 | ₩34,090 | ₩34,121 | ₩33,967 | ₩34,027 | -0.19% | 4천 |
|---|
| 2026.02.17 | ₩33,940 | ₩34,114 | ₩33,920 | ₩34,087 | +0.43% | 5.4천 |
|---|
| 2026.02.13 | ₩33,807 | ₩33,900 | ₩33,807 | ₩33,900 | +0.28% | 5.3천 |
|---|
| 2026.02.12 | ₩33,887 | ₩33,940 | ₩33,807 | ₩33,807 | -0.24% | 6.3천 |
|---|
| 2026.02.11 | ₩33,914 | ₩34,034 | ₩33,820 | ₩33,990 | +0.22% | 7.6천 |
|---|
| 2026.02.10 | ₩33,874 | ₩33,980 | ₩33,794 | ₩33,914 | +0.12% | 1.6만 |
|---|
| 2026.02.09 | ₩33,914 | ₩33,967 | ₩33,833 | ₩33,853 | -0.18% | 7천 |
|---|
| 2026.02.06 | ₩33,954 | ₩33,999 | ₩33,900 | ₩33,994 | +0.12% | 5.2천 |
|---|
| 2026.02.05 | ₩33,874 | ₩33,874 | ₩33,833 | ₩33,864 | -0.03% | 2.1천 |
|---|
| 2026.02.04 | ₩33,785 | ₩33,887 | ₩33,785 | ₩33,793 | +0.02% | 6.2천 |
|---|
| 2026.02.03 | ₩33,807 | ₩33,923 | ₩33,780 | ₩33,829 | +0.06% | 7.1천 |
|---|
| 2026.02.02 | ₩33,830 | ₩33,913 | ₩33,820 | ₩33,913 | +0.24% | 3.9천 |
|---|
| 2026.01.30 | ₩33,887 | ₩33,980 | ₩33,780 | ₩33,833 | -0.16% | 1.3만 |
|---|
| 2026.01.29 | ₩33,978 | ₩33,978 | ₩33,767 | ₩33,767 | -0.62% | 5.3천 |
|---|
| 2026.01.28 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,833 | ₩33,900 | ₩33,767 | ₩33,767 | -0.20% | 4.6천 |
|---|
| 2026.01.26 | ₩33,846 | ₩33,847 | ₩33,780 | ₩33,787 | -0.17% | 1.1만 |
|---|
| 2026.01.23 | ₩33,847 | ₩33,887 | ₩33,780 | ₩33,780 | -0.20% | 2.3천 |
|---|
| 2026.01.22 | ₩33,847 | ₩33,847 | ₩33,780 | ₩33,780 | -0.20% | 1만 |
|---|
| 2026.01.21 | ₩33,793 | ₩33,898 | ₩33,713 | ₩33,898 | +0.31% | 6.4천 |
|---|
| 2026.01.20 | ₩33,820 | ₩33,875 | ₩33,673 | ₩33,727 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩33,793 | ₩33,820 | ₩33,793 | ₩33,820 | +0.08% | 1.1천 |
|---|
| 2026.01.15 | ₩33,713 | ₩33,874 | ₩33,713 | ₩33,874 | +0.48% | 3.1천 |
|---|
| 2026.01.14 | ₩33,836 | ₩33,836 | ₩33,673 | ₩33,780 | -0.17% | 1.1만 |
|---|
| 2026.01.13 | ₩33,884 | ₩33,884 | ₩33,727 | ₩33,807 | -0.23% | 5.9천 |
|---|
| 2026.01.12 | ₩33,847 | ₩33,908 | ₩33,740 | ₩33,753 | -0.28% | 3.4천 |
|---|
| 2026.01.09 | ₩33,727 | ₩33,793 | ₩33,687 | ₩33,780 | +0.16% | 5.5천 |
|---|
| 2026.01.08 | ₩33,720 | ₩33,860 | ₩33,687 | ₩33,687 | -0.10% | 4.6천 |
|---|
| 2026.01.07 | ₩33,847 | ₩33,914 | ₩33,753 | ₩33,753 | -0.28% | 3.7천 |
|---|
| 2026.01.06 | ₩33,709 | ₩33,900 | ₩33,709 | ₩33,793 | +0.25% | 3.1천 |
|---|
| 2026.01.05 | ₩33,860 | ₩33,913 | ₩33,847 | ₩33,913 | +0.16% | 5.1천 |
|---|
| 2026.01.02 | ₩33,748 | ₩33,881 | ₩33,748 | ₩33,881 | +0.39% | 1.3천 |
|---|
| 2025.12.31 | ₩33,758 | ₩33,780 | ₩33,647 | ₩33,660 | -0.29% | 1.4만 |
|---|
| 2025.12.30 | ₩33,847 | ₩33,980 | ₩33,713 | ₩33,727 | -0.36% | 4.1천 |
|---|
| 2025.12.29 | ₩33,833 | ₩33,978 | ₩33,791 | ₩33,978 | +0.43% | 1.7천 |
|---|
| 2025.12.26 | ₩33,727 | ₩33,727 | ₩33,673 | ₩33,700 | -0.08% | 1.6천 |
|---|
| 2025.12.24 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,864 | ₩33,887 | ₩33,864 | ₩33,887 | +0.07% | 469 |
|---|
| 2025.12.22 | ₩33,914 | ₩33,983 | ₩33,847 | ₩33,847 | -0.20% | 8.1천 |
|---|
| 2025.12.19 | ₩33,942 | ₩33,994 | ₩33,914 | ₩33,914 | -0.08% | 3.2천 |
|---|
| 2025.12.18 | ₩33,833 | ₩33,980 | ₩33,833 | ₩33,980 | +0.43% | 2.7천 |
|---|
| 2025.12.17 | ₩33,780 | ₩33,887 | ₩33,753 | ₩33,847 | +0.20% | 5.5천 |
|---|
| 2025.12.16 | ₩33,793 | ₩33,807 | ₩33,713 | ₩33,780 | -0.04% | 3천 |
|---|
| 2025.12.15 | ₩33,793 | ₩33,793 | ₩33,736 | ₩33,753 | -0.12% | 3.6천 |
|---|
| 2025.12.12 | ₩33,833 | ₩33,860 | ₩33,647 | ₩33,700 | -0.39% | 5.1천 |
|---|
| 2025.12.11 | ₩33,792 | ₩33,792 | ₩33,700 | ₩33,753 | -0.11% | 1.4천 |
|---|
| 2025.12.10 | ₩33,647 | ₩33,687 | ₩33,647 | ₩33,673 | +0.08% | 1.9천 |
|---|
| 2025.12.09 | ₩33,727 | ₩33,760 | ₩33,647 | ₩33,647 | -0.24% | 3.4천 |
|---|
| 2025.12.08 | ₩33,740 | ₩33,780 | ₩33,647 | ₩33,715 | -0.07% | 4.9천 |
|---|
| 2025.12.05 | ₩34,221 | ₩34,263 | ₩34,221 | ₩34,263 | +0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩34,181 | ₩34,434 | ₩34,181 | ₩34,313 | +0.39% | 3.1천 |
|---|
| 2025.12.03 | ₩34,229 | ₩34,448 | ₩34,229 | ₩34,418 | +0.55% | 6.6천 |
|---|
| 2025.12.02 | ₩34,247 | ₩34,287 | ₩34,034 | ₩34,261 | +0.04% | 4.6천 |
|---|
| 2025.12.01 | ₩34,274 | ₩34,287 | ₩34,221 | ₩34,287 | +0.04% | 1.8천 |
|---|
| 2025.11.28 | ₩34,261 | ₩34,261 | ₩34,221 | ₩34,221 | -0.12% | 2.7천 |
|---|
| 2025.11.26 | ₩34,287 | ₩34,287 | ₩34,221 | ₩34,268 | -0.06% | 2.5천 |
|---|
| 2025.11.25 | ₩33,980 | ₩34,274 | ₩33,980 | ₩34,234 | +0.75% | 5.4천 |
|---|
| 2025.11.24 | ₩34,047 | ₩34,154 | ₩34,020 | ₩34,154 | +0.31% | 1.1천 |
|---|
| 2025.11.21 | ₩33,980 | ₩34,074 | ₩33,980 | ₩34,074 | +0.28% | 4.2천 |
|---|
| 2025.11.20 | ₩33,860 | ₩33,927 | ₩33,860 | ₩33,927 | +0.20% | 8.6천 |
|---|
| 2025.11.19 | ₩33,914 | ₩33,914 | ₩33,874 | ₩33,914 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩34,207 | ₩34,207 | ₩33,793 | ₩33,914 | -0.86% | 1.6만 |
|---|
| 2025.11.17 | ₩33,887 | ₩34,014 | ₩33,860 | ₩34,014 | +0.37% | 1.7천 |
|---|
| 2025.11.14 | ₩33,908 | ₩33,908 | ₩33,839 | ₩33,839 | -0.20% | 1천 |
|---|
| 2025.11.13 | ₩33,980 | ₩33,980 | ₩33,869 | ₩33,967 | -0.04% | 866 |
|---|
| 2025.11.12 | ₩34,007 | ₩34,007 | ₩33,792 | ₩33,792 | -0.63% | 841 |
|---|
| 2025.11.11 | ₩33,752 | ₩34,007 | ₩33,752 | ₩33,914 | +0.48% | 4.9천 |
|---|
| 2025.11.10 | ₩33,727 | ₩33,833 | ₩33,715 | ₩33,820 | +0.28% | 3.6천 |
|---|
| 2025.11.07 | ₩33,753 | ₩33,793 | ₩33,593 | ₩33,727 | -0.08% | 4.8천 |
|---|
| 2025.11.06 | ₩33,687 | ₩33,874 | ₩33,687 | ₩33,713 | +0.08% | 3.6천 |
|---|
| 2025.11.05 | ₩33,660 | ₩33,660 | ₩33,500 | ₩33,580 | -0.24% | 6.8천 |
|---|
| 2025.11.04 | ₩33,686 | ₩33,739 | ₩33,580 | ₩33,606 | -0.24% | 7.7천 |
|---|
| 2025.11.03 | ₩33,619 | ₩33,740 | ₩33,606 | ₩33,606 | -0.04% | 2.5천 |
|---|
| 2025.10.31 | ₩33,654 | ₩33,687 | ₩33,606 | ₩33,687 | +0.10% | 2.2천 |
|---|
| 2025.10.30 | ₩33,767 | ₩33,767 | ₩33,526 | ₩33,580 | -0.55% | 3천 |
|---|
| 2025.10.29 | ₩33,580 | ₩33,746 | ₩33,580 | ₩33,660 | +0.24% | 5천 |
|---|
| 2025.10.28 | ₩33,864 | ₩33,864 | ₩33,580 | ₩33,580 | -0.84% | 7.4천 |
|---|
| 2025.10.27 | ₩33,700 | ₩33,994 | ₩33,593 | ₩33,647 | -0.16% | 7.2천 |
|---|
| 2025.10.24 | ₩33,780 | ₩33,780 | ₩33,513 | ₩33,566 | -0.63% | 4만 |
|---|
| 2025.10.23 | ₩33,807 | ₩33,873 | ₩33,780 | ₩33,780 | -0.08% | 2.5천 |
|---|
| 2025.10.22 | ₩33,713 | ₩33,807 | ₩33,713 | ₩33,807 | +0.28% | 5.6천 |
|---|
| 2025.10.21 | ₩33,807 | ₩33,887 | ₩33,713 | ₩33,713 | -0.28% | 8천 |
|---|
| 2025.10.20 | ₩33,887 | ₩33,887 | ₩33,700 | ₩33,780 | -0.32% | 4.7천 |
|---|
| 2025.10.17 | ₩33,801 | ₩33,829 | ₩33,780 | ₩33,793 | -0.02% | 1.6천 |
|---|
| 2025.10.16 | ₩33,647 | ₩33,847 | ₩33,647 | ₩33,847 | +0.59% | 1.6천 |
|---|
| 2025.10.15 | ₩33,713 | ₩33,793 | ₩33,647 | ₩33,793 | +0.24% | 4.4천 |
|---|
| 2025.10.14 | ₩33,580 | ₩33,728 | ₩33,580 | ₩33,727 | +0.44% | 1.8천 |
|---|
| 2025.10.13 | ₩33,647 | ₩33,773 | ₩33,540 | ₩33,540 | -0.32% | 1.3만 |
|---|
| 2025.10.10 | ₩33,781 | ₩33,781 | ₩33,633 | ₩33,712 | -0.20% | 2.3천 |
|---|
