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 | ₩32,376 | ₩32,376 | ₩32,196 | ₩32,370 | -0.02% | 2.6천 |
| 2026.10.08 | ₩32,396 | ₩32,570 | ₩32,036 | ₩32,198 | -0.61% | 1.2만 |
| 2026.10.07 | ₩32,436 | ₩32,730 | ₩32,290 | ₩32,396 | -0.12% | 1.6만 |
| 2026.10.06 | ₩32,890 | ₩33,103 | ₩32,743 | ₩32,743 | -0.45% | 1.8만 |
| 2026.10.05 | ₩32,863 | ₩33,077 | ₩32,863 | ₩33,077 | +0.65% | 6.5천 |
| 2026.10.02 | ₩33,144 | ₩33,144 | ₩32,690 | ₩32,850 | -0.88% | 4.5천 |
| 2026.10.01 | ₩33,023 | ₩33,037 | ₩32,557 | ₩33,010 | -0.04% | 9.1천 |
| 2026.09.30 | ₩32,690 | ₩33,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,675 |
| ₩33,023 |
| +1.02% |
| 1.1만 |
| 2026.09.29 | ₩32,703 | ₩33,157 | ₩32,703 | ₩32,757 | +0.16% | 3.2천 |
|---|
| 2026.09.28 | ₩32,957 | ₩33,277 | ₩32,623 | ₩32,703 | -0.77% | 2.5만 |
|---|
| 2026.09.25 | ₩33,210 | ₩33,344 | ₩32,890 | ₩33,050 | -0.48% | 1.8만 |
|---|
| 2026.09.24 | ₩33,424 | ₩33,424 | ₩33,144 | ₩33,312 | -0.34% | 2.9천 |
|---|
| 2026.09.23 | ₩33,344 | ₩33,464 | ₩33,023 | ₩33,464 | +0.36% | 1.5만 |
|---|
| 2026.09.22 | ₩33,517 | ₩33,624 | ₩33,210 | ₩33,344 | -0.52% | 1.2만 |
|---|
| 2026.09.21 | ₩33,671 | ₩33,744 | ₩33,424 | ₩33,450 | -0.65% | 1.3만 |
|---|
| 2026.09.18 | ₩33,997 | ₩33,997 | ₩33,928 | ₩33,928 | -0.20% | 1.1천 |
|---|
| 2026.09.17 | ₩33,370 | ₩33,744 | ₩33,370 | ₩33,517 | +0.44% | 8.4천 |
|---|
| 2026.09.16 | ₩33,484 | ₩33,597 | ₩33,357 | ₩33,370 | -0.34% | 9.2천 |
|---|
| 2026.09.15 | ₩33,464 | ₩33,557 | ₩33,210 | ₩33,324 | -0.42% | 9.2천 |
|---|
| 2026.09.14 | ₩33,611 | ₩33,624 | ₩33,464 | ₩33,525 | -0.26% | 4.1천 |
|---|
| 2026.09.11 | ₩33,504 | ₩33,691 | ₩33,464 | ₩33,464 | -0.12% | 6.7천 |
|---|
| 2026.09.10 | ₩33,517 | ₩33,691 | ₩33,489 | ₩33,691 | +0.52% | 6.6천 |
|---|
| 2026.09.09 | ₩33,531 | ₩33,717 | ₩33,357 | ₩33,691 | +0.48% | 7.1천 |
|---|
| 2026.09.08 | ₩33,731 | ₩33,731 | ₩33,637 | ₩33,651 | -0.24% | 9천 |
|---|
| 2026.09.04 | ₩34,318 | ₩34,345 | ₩34,184 | ₩34,218 | -0.29% | 8.4천 |
|---|
| 2026.09.03 | ₩33,997 | ₩34,478 | ₩33,997 | ₩34,211 | +0.63% | 6.3천 |
|---|
| 2026.09.02 | ₩33,877 | ₩34,158 | ₩33,877 | ₩34,091 | +0.63% | 1.7천 |
|---|
| 2026.09.01 | ₩33,757 | ₩34,065 | ₩33,757 | ₩34,011 | +0.75% | 3.2천 |
|---|
| 2026.08.31 | ₩33,851 | ₩34,118 | ₩33,771 | ₩33,891 | +0.12% | 3.3천 |
|---|
| 2026.08.28 | ₩34,184 | ₩34,184 | ₩34,011 | ₩34,044 | -0.41% | 2.5천 |
|---|
| 2026.08.27 | ₩34,037 | ₩34,171 | ₩33,877 | ₩34,171 | +0.39% | 5.3천 |
|---|
| 2026.08.26 | ₩33,837 | ₩34,024 | ₩33,837 | ₩33,891 | +0.16% | 1.8천 |
|---|
| 2026.08.25 | ₩33,971 | ₩34,118 | ₩33,824 | ₩33,864 | -0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩33,984 | ₩34,184 | ₩33,984 | ₩34,158 | +0.51% | 8.4천 |
|---|
| 2026.08.21 | ₩34,158 | ₩34,158 | ₩34,064 | ₩34,064 | -0.27% | 1.3천 |
|---|
| 2026.08.20 | ₩33,864 | ₩34,037 | ₩33,864 | ₩34,037 | +0.51% | 2.5천 |
|---|
| 2026.08.19 | ₩33,864 | ₩34,091 | ₩33,864 | ₩34,091 | +0.67% | 432 |
|---|
| 2026.08.18 | ₩33,771 | ₩33,984 | ₩33,757 | ₩33,984 | +0.63% | 4.2천 |
|---|
| 2026.08.17 | ₩34,024 | ₩34,058 | ₩33,901 | ₩33,931 | -0.27% | 3.3천 |
|---|
| 2026.08.14 | ₩33,997 | ₩34,024 | ₩33,997 | ₩34,024 | +0.08% | 3.9천 |
|---|
| 2026.08.13 | ₩33,991 | ₩34,015 | ₩33,991 | ₩33,991 | 0.00% | 1.8천 |
|---|
| 2026.08.12 | ₩33,931 | ₩33,971 | ₩33,931 | ₩33,951 | +0.06% | 1.8천 |
|---|
| 2026.08.11 | ₩34,002 | ₩34,002 | ₩33,827 | ₩33,932 | -0.21% | 7.8천 |
|---|
| 2026.08.10 | ₩33,784 | ₩34,024 | ₩33,784 | ₩33,997 | +0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩33,744 | ₩33,904 | ₩33,691 | ₩33,691 | -0.16% | 2.2천 |
|---|
| 2026.08.06 | ₩33,691 | ₩33,984 | ₩33,691 | ₩33,904 | +0.63% | 8.9천 |
|---|
| 2026.08.05 | ₩33,691 | ₩33,804 | ₩33,691 | ₩33,717 | +0.08% | 3.6천 |
|---|
| 2026.08.04 | ₩33,784 | ₩33,891 | ₩33,691 | ₩33,704 | -0.24% | 3.8천 |
|---|
| 2026.08.03 | ₩33,737 | ₩33,751 | ₩33,677 | ₩33,731 | -0.02% | 6천 |
|---|
| 2026.07.31 | ₩33,530 | ₩33,851 | ₩33,530 | ₩33,851 | +0.96% | 1만 |
|---|
| 2026.07.30 | ₩33,624 | ₩33,711 | ₩33,624 | ₩33,682 | +0.17% | 1.4천 |
|---|
| 2026.07.29 | ₩33,771 | ₩33,891 | ₩33,704 | ₩33,824 | +0.16% | 4.5천 |
|---|
| 2026.07.28 | ₩33,664 | ₩33,997 | ₩33,664 | ₩33,997 | +0.99% | 8.8천 |
|---|
| 2026.07.27 | ₩33,757 | ₩33,824 | ₩33,637 | ₩33,824 | +0.20% | 5.4천 |
|---|
| 2026.07.24 | ₩33,691 | ₩33,731 | ₩33,577 | ₩33,651 | -0.12% | 3.7천 |
|---|
| 2026.07.23 | ₩33,450 | ₩33,744 | ₩33,450 | ₩33,544 | +0.28% | 4.4천 |
|---|
| 2026.07.22 | ₩33,824 | ₩33,824 | ₩33,544 | ₩33,624 | -0.59% | 3.7천 |
|---|
| 2026.07.21 | ₩33,717 | ₩33,944 | ₩33,717 | ₩33,837 | +0.36% | 3.8천 |
|---|
| 2026.07.20 | ₩33,837 | ₩33,971 | ₩33,837 | ₩33,917 | +0.24% | 4.3천 |
|---|
| 2026.07.17 | ₩33,837 | ₩34,024 | ₩33,837 | ₩34,024 | +0.55% | 3천 |
|---|
| 2026.07.16 | ₩33,936 | ₩34,024 | ₩33,771 | ₩34,024 | +0.26% | 5.1천 |
|---|
| 2026.07.15 | ₩34,037 | ₩34,037 | ₩33,891 | ₩33,957 | -0.23% | 9천 |
|---|
| 2026.07.14 | ₩33,877 | ₩33,916 | ₩33,817 | ₩33,916 | +0.11% | 2.5천 |
|---|
| 2026.07.13 | ₩33,856 | ₩33,877 | ₩33,811 | ₩33,877 | +0.06% | 4.7천 |
|---|
| 2026.07.10 | ₩33,700 | ₩33,837 | ₩33,700 | ₩33,797 | +0.29% | 4.1천 |
|---|
| 2026.07.09 | ₩33,714 | ₩33,757 | ₩33,617 | ₩33,677 | -0.11% | 6.6천 |
|---|
| 2026.07.08 | ₩33,505 | ₩33,841 | ₩33,505 | ₩33,811 | +0.91% | 5.4천 |
|---|
| 2026.07.07 | ₩33,891 | ₩34,184 | ₩33,797 | ₩33,811 | -0.24% | 8.5천 |
|---|
| 2026.07.06 | ₩33,837 | ₩33,971 | ₩33,677 | ₩33,891 | +0.16% | 9.1천 |
|---|
| 2026.07.02 | ₩33,464 | ₩34,104 | ₩33,464 | ₩33,971 | +1.52% | 9.6천 |
|---|
| 2026.07.01 | ₩33,504 | ₩33,690 | ₩33,484 | ₩33,557 | +0.16% | 1.5만 |
|---|
| 2026.06.30 | ₩33,597 | ₩33,697 | ₩33,437 | ₩33,437 | -0.48% | 3.8만 |
|---|
| 2026.06.29 | ₩33,824 | ₩33,824 | ₩33,691 | ₩33,824 | 0.00% | 6.1천 |
|---|
| 2026.06.26 | ₩33,557 | ₩34,064 | ₩33,557 | ₩33,837 | +0.83% | 1만 |
|---|
| 2026.06.25 | ₩33,557 | ₩33,637 | ₩33,557 | ₩33,624 | +0.20% | 1.9만 |
|---|
| 2026.06.24 | ₩33,664 | ₩33,784 | ₩33,651 | ₩33,691 | +0.08% | 6.6천 |
|---|
| 2026.06.23 | ₩33,824 | ₩33,824 | ₩33,590 | ₩33,637 | -0.55% | 4.1천 |
|---|
| 2026.06.22 | ₩33,691 | ₩33,984 | ₩33,691 | ₩33,777 | +0.26% | 4.3천 |
|---|
| 2026.06.18 | ₩33,651 | ₩33,757 | ₩33,651 | ₩33,730 | +0.24% | 2.9천 |
|---|
| 2026.06.17 | ₩33,717 | ₩33,717 | ₩33,674 | ₩33,674 | -0.13% | 1.8천 |
|---|
| 2026.06.16 | ₩33,557 | ₩33,731 | ₩33,557 | ₩33,624 | +0.20% | 5.6천 |
|---|
| 2026.06.15 | ₩33,597 | ₩33,597 | ₩33,517 | ₩33,570 | -0.08% | 4.2천 |
|---|
| 2026.06.12 | ₩33,424 | ₩33,570 | ₩33,317 | ₩33,490 | +0.20% | 5.6천 |
|---|
| 2026.06.11 | ₩33,424 | ₩33,677 | ₩33,424 | ₩33,450 | +0.08% | 6.5천 |
|---|
| 2026.06.10 | ₩33,424 | ₩33,691 | ₩33,424 | ₩33,424 | 0.00% | 8천 |
|---|
| 2026.06.09 | ₩33,424 | ₩33,593 | ₩33,330 | ₩33,397 | -0.08% | 8.8천 |
|---|
| 2026.06.08 | ₩33,490 | ₩33,546 | ₩33,371 | ₩33,424 | -0.20% | 2.7만 |
|---|
| 2026.06.05 | ₩34,217 | ₩34,224 | ₩34,051 | ₩34,144 | -0.21% | 3.3천 |
|---|
| 2026.06.04 | ₩33,957 | ₩34,224 | ₩33,957 | ₩34,224 | +0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩33,957 | ₩34,144 | ₩33,957 | ₩34,104 | +0.43% | 5.1천 |
|---|
| 2026.06.02 | ₩34,158 | ₩34,171 | ₩33,877 | ₩34,091 | -0.20% | 1.6만 |
|---|
| 2026.06.01 | ₩33,885 | ₩34,158 | ₩33,885 | ₩34,091 | +0.61% | 8.6천 |
|---|
| 2026.05.29 | ₩33,957 | ₩34,224 | ₩33,809 | ₩34,051 | +0.28% | 2.6만 |
|---|
| 2026.05.28 | ₩34,011 | ₩34,065 | ₩33,864 | ₩33,891 | -0.35% | 4.8천 |
|---|
| 2026.05.27 | ₩33,917 | ₩34,024 | ₩33,904 | ₩33,957 | +0.12% | 4.6천 |
|---|
| 2026.05.26 | ₩34,251 | ₩34,251 | ₩33,971 | ₩33,971 | -0.82% | 4.3천 |
|---|
| 2026.05.22 | ₩33,851 | ₩34,158 | ₩33,851 | ₩34,158 | +0.91% | 568 |
|---|
| 2026.05.21 | ₩33,891 | ₩34,211 | ₩33,835 | ₩33,957 | +0.20% | 8.5천 |
|---|
| 2026.05.20 | ₩33,824 | ₩34,078 | ₩33,824 | ₩33,957 | +0.39% | 1.3천 |
|---|
| 2026.05.19 | ₩33,677 | ₩33,984 | ₩33,530 | ₩33,957 | +0.83% | 1.6만 |
|---|
| 2026.05.18 | ₩33,891 | ₩34,078 | ₩33,622 | ₩33,724 | -0.49% | 3.2만 |
|---|
| 2026.05.15 | ₩33,864 | ₩33,924 | ₩33,864 | ₩33,891 | +0.08% | 5.5천 |
|---|
| 2026.05.14 | ₩33,891 | ₩33,944 | ₩33,891 | ₩33,891 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩33,824 | ₩33,944 | ₩33,764 | ₩33,851 | +0.08% | 6.1천 |
|---|
| 2026.05.12 | ₩33,824 | ₩34,011 | ₩33,824 | ₩33,917 | +0.28% | 3.7천 |
|---|
| 2026.05.11 | ₩33,917 | ₩33,997 | ₩33,917 | ₩33,997 | +0.24% | 2.9천 |
|---|
| 2026.05.08 | ₩33,997 | ₩33,997 | ₩33,917 | ₩33,917 | -0.24% | 816 |
|---|
| 2026.05.07 | ₩33,797 | ₩33,917 | ₩33,784 | ₩33,917 | +0.36% | 8.7천 |
|---|
| 2026.05.06 | ₩33,784 | ₩33,997 | ₩33,784 | ₩33,911 | +0.38% | 729 |
|---|
| 2026.05.05 | ₩33,757 | ₩33,931 | ₩33,757 | ₩33,877 | +0.36% | 6천 |
|---|
| 2026.05.04 | ₩33,824 | ₩33,898 | ₩33,797 | ₩33,831 | +0.02% | 3.7천 |
|---|
| 2026.05.01 | ₩33,891 | ₩33,904 | ₩33,891 | ₩33,904 | +0.04% | 1.1천 |
|---|
| 2026.04.30 | ₩33,864 | ₩33,891 | ₩33,759 | ₩33,811 | -0.16% | 4.4천 |
|---|
| 2026.04.29 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 1.9천 |
|---|
| 2026.04.28 | ₩33,744 | ₩33,771 | ₩33,744 | ₩33,757 | +0.04% | 2.2천 |
|---|
| 2026.04.27 | ₩33,764 | ₩33,784 | ₩33,737 | ₩33,737 | -0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩33,917 | ₩33,917 | ₩33,628 | ₩33,691 | -0.67% | 6천 |
|---|
| 2026.04.23 | ₩33,824 | ₩33,824 | ₩33,757 | ₩33,784 | -0.12% | 4.8천 |
|---|
| 2026.04.22 | ₩33,757 | ₩33,831 | ₩33,757 | ₩33,757 | 0.00% | 3.5천 |
|---|
| 2026.04.21 | ₩33,718 | ₩33,864 | ₩33,718 | ₩33,804 | +0.26% | 2천 |
|---|
| 2026.04.20 | ₩33,624 | ₩33,864 | ₩33,624 | ₩33,851 | +0.67% | 1.1만 |
|---|
| 2026.04.17 | ₩33,597 | ₩33,797 | ₩33,597 | ₩33,691 | +0.28% | 3.1천 |
|---|
| 2026.04.16 | ₩33,651 | ₩33,824 | ₩33,597 | ₩33,597 | -0.16% | 2.8천 |
|---|
| 2026.04.15 | ₩33,647 | ₩33,864 | ₩33,544 | ₩33,624 | -0.07% | 4.9천 |
|---|
| 2026.04.14 | ₩33,691 | ₩33,864 | ₩33,691 | ₩33,731 | +0.12% | 9.8천 |
|---|
| 2026.04.13 | ₩33,525 | ₩33,691 | ₩33,525 | ₩33,691 | +0.50% | 4.8천 |
|---|
| 2026.04.10 | ₩33,864 | ₩33,864 | ₩33,611 | ₩33,691 | -0.51% | 1.2천 |
|---|
| 2026.04.09 | ₩33,584 | ₩33,704 | ₩33,528 | ₩33,691 | +0.32% | 1.6만 |
|---|
| 2026.04.08 | ₩33,754 | ₩33,797 | ₩33,544 | ₩33,604 | -0.44% | 9.6천 |
|---|
| 2026.04.07 | ₩33,457 | ₩33,544 | ₩33,424 | ₩33,477 | +0.06% | 4.5천 |
|---|
| 2026.04.06 | ₩33,397 | ₩33,530 | ₩33,370 | ₩33,450 | +0.16% | 1만 |
|---|
| 2026.04.02 | ₩33,457 | ₩33,490 | ₩33,357 | ₩33,424 | -0.10% | 5.8천 |
|---|
| 2026.04.01 | ₩33,277 | ₩33,597 | ₩33,277 | ₩33,504 | +0.68% | 4.6천 |
|---|
| 2026.03.31 | ₩33,637 | ₩33,651 | ₩33,224 | ₩33,224 | -1.23% | 2.4만 |
|---|
| 2026.03.30 | ₩33,370 | ₩33,537 | ₩33,370 | ₩33,450 | +0.24% | 9.1천 |
|---|
| 2026.03.27 | ₩33,437 | ₩33,691 | ₩33,424 | ₩33,464 | +0.08% | 2.9천 |
|---|
| 2026.03.26 | ₩33,570 | ₩33,717 | ₩33,424 | ₩33,504 | -0.20% | 8.1천 |
|---|
| 2026.03.25 | ₩33,477 | ₩33,624 | ₩33,424 | ₩33,544 | +0.20% | 4.9천 |
|---|
| 2026.03.24 | ₩33,490 | ₩33,624 | ₩33,424 | ₩33,517 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩33,470 | ₩33,639 | ₩33,464 | ₩33,504 | +0.10% | 5.1천 |
|---|
| 2026.03.20 | ₩33,637 | ₩33,637 | ₩33,224 | ₩33,357 | -0.83% | 9.4천 |
|---|
| 2026.03.19 | ₩33,464 | ₩33,677 | ₩33,397 | ₩33,584 | +0.36% | 1만 |
|---|
| 2026.03.18 | ₩33,517 | ₩33,651 | ₩33,477 | ₩33,517 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩33,504 | ₩33,677 | ₩33,450 | ₩33,611 | +0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩33,651 | ₩33,651 | ₩33,424 | ₩33,424 | -0.67% | 9.3천 |
|---|
| 2026.03.13 | ₩33,595 | ₩33,771 | ₩33,450 | ₩33,544 | -0.15% | 1.9천 |
|---|
| 2026.03.12 | ₩33,570 | ₩33,664 | ₩33,517 | ₩33,664 | +0.28% | 4천 |
|---|
| 2026.03.11 | ₩33,436 | ₩33,691 | ₩33,436 | ₩33,677 | +0.72% | 5.6천 |
|---|
| 2026.03.10 | ₩33,584 | ₩33,797 | ₩33,584 | ₩33,766 | +0.54% | 8 |
|---|
| 2026.03.09 | ₩33,544 | ₩33,691 | ₩33,414 | ₩33,490 | -0.16% | 8 |
|---|
| 2026.03.06 | ₩34,051 | ₩34,120 | ₩33,917 | ₩34,064 | +0.04% | 8 |
|---|
| 2026.03.05 | ₩34,011 | ₩34,104 | ₩33,944 | ₩34,024 | +0.04% | 8 |
|---|
| 2026.03.04 | ₩33,877 | ₩34,017 | ₩33,877 | ₩34,017 | +0.41% | 8 |
|---|
| 2026.03.03 | ₩33,964 | ₩34,104 | ₩33,804 | ₩34,024 | +0.18% | 8 |
|---|
| 2026.03.02 | ₩33,904 | ₩34,109 | ₩33,891 | ₩34,064 | +0.47% | 8 |
|---|
| 2026.02.27 | ₩33,971 | ₩34,024 | ₩33,851 | ₩33,904 | -0.20% | 8 |
|---|
| 2026.02.26 | ₩34,184 | ₩34,184 | ₩33,917 | ₩33,971 | -0.62% | 5.9천 |
|---|
| 2026.02.25 | ₩34,104 | ₩34,197 | ₩33,917 | ₩34,011 | -0.27% | 8 |
|---|
| 2026.02.24 | ₩34,078 | ₩34,078 | ₩33,984 | ₩33,991 | -0.25% | 8 |
|---|
| 2026.02.23 | ₩34,091 | ₩34,104 | ₩34,078 | ₩34,078 | -0.04% | 8 |
|---|
| 2026.02.20 | ₩34,144 | ₩34,218 | ₩34,051 | ₩34,110 | -0.10% | 9.7천 |
|---|
| 2026.02.19 | ₩34,044 | ₩34,144 | ₩34,024 | ₩34,144 | +0.29% | 1.6천 |
|---|
| 2026.02.18 | ₩34,067 | ₩34,098 | ₩33,944 | ₩34,004 | -0.19% | 4천 |
|---|
| 2026.02.17 | ₩33,917 | ₩34,091 | ₩33,897 | ₩34,064 | +0.43% | 5.4천 |
|---|
| 2026.02.13 | ₩33,784 | ₩33,877 | ₩33,784 | ₩33,877 | +0.28% | 5.3천 |
|---|
| 2026.02.12 | ₩33,864 | ₩33,917 | ₩33,784 | ₩33,784 | -0.24% | 6.3천 |
|---|
| 2026.02.11 | ₩33,891 | ₩34,011 | ₩33,797 | ₩33,967 | +0.22% | 7.6천 |
|---|
| 2026.02.10 | ₩33,851 | ₩33,957 | ₩33,771 | ₩33,891 | +0.12% | 1.6만 |
|---|
| 2026.02.09 | ₩33,891 | ₩33,944 | ₩33,811 | ₩33,831 | -0.18% | 7천 |
|---|
| 2026.02.06 | ₩33,931 | ₩33,976 | ₩33,877 | ₩33,971 | +0.12% | 5.2천 |
|---|
| 2026.02.05 | ₩33,851 | ₩33,851 | ₩33,811 | ₩33,841 | -0.03% | 2.1천 |
|---|
| 2026.02.04 | ₩33,763 | ₩33,864 | ₩33,763 | ₩33,771 | +0.02% | 6.2천 |
|---|
| 2026.02.03 | ₩33,784 | ₩33,900 | ₩33,757 | ₩33,806 | +0.06% | 7.1천 |
|---|
| 2026.02.02 | ₩33,807 | ₩33,890 | ₩33,797 | ₩33,890 | +0.24% | 3.9천 |
|---|
| 2026.01.30 | ₩33,864 | ₩33,957 | ₩33,757 | ₩33,811 | -0.16% | 1.3만 |
|---|
| 2026.01.29 | ₩33,956 | ₩33,956 | ₩33,744 | ₩33,744 | -0.62% | 5.3천 |
|---|
| 2026.01.28 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,811 | ₩33,877 | ₩33,744 | ₩33,744 | -0.20% | 4.6천 |
|---|
| 2026.01.26 | ₩33,823 | ₩33,824 | ₩33,757 | ₩33,764 | -0.17% | 1.1만 |
|---|
| 2026.01.23 | ₩33,824 | ₩33,864 | ₩33,757 | ₩33,757 | -0.20% | 2.3천 |
|---|
| 2026.01.22 | ₩33,824 | ₩33,824 | ₩33,757 | ₩33,757 | -0.20% | 1만 |
|---|
| 2026.01.21 | ₩33,771 | ₩33,875 | ₩33,691 | ₩33,875 | +0.31% | 6.4천 |
|---|
| 2026.01.20 | ₩33,797 | ₩33,852 | ₩33,651 | ₩33,704 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩33,771 | ₩33,797 | ₩33,771 | ₩33,797 | +0.08% | 1.1천 |
|---|
| 2026.01.15 | ₩33,691 | ₩33,851 | ₩33,691 | ₩33,851 | +0.48% | 3.1천 |
|---|
| 2026.01.14 | ₩33,813 | ₩33,813 | ₩33,651 | ₩33,757 | -0.17% | 1.1만 |
|---|
| 2026.01.13 | ₩33,861 | ₩33,861 | ₩33,704 | ₩33,784 | -0.23% | 5.9천 |
|---|
| 2026.01.12 | ₩33,824 | ₩33,885 | ₩33,717 | ₩33,731 | -0.28% | 3.4천 |
|---|
| 2026.01.09 | ₩33,704 | ₩33,771 | ₩33,664 | ₩33,757 | +0.16% | 5.5천 |
|---|
| 2026.01.08 | ₩33,697 | ₩33,837 | ₩33,664 | ₩33,664 | -0.10% | 4.6천 |
|---|
| 2026.01.07 | ₩33,824 | ₩33,891 | ₩33,731 | ₩33,731 | -0.28% | 3.7천 |
|---|
| 2026.01.06 | ₩33,686 | ₩33,877 | ₩33,686 | ₩33,771 | +0.25% | 3.1천 |
|---|
| 2026.01.05 | ₩33,837 | ₩33,891 | ₩33,824 | ₩33,891 | +0.16% | 5.1천 |
|---|
| 2026.01.02 | ₩33,726 | ₩33,858 | ₩33,726 | ₩33,858 | +0.39% | 1.3천 |
|---|
| 2025.12.31 | ₩33,736 | ₩33,757 | ₩33,624 | ₩33,637 | -0.29% | 1.4만 |
|---|
| 2025.12.30 | ₩33,824 | ₩33,957 | ₩33,691 | ₩33,704 | -0.36% | 4.1천 |
|---|
| 2025.12.29 | ₩33,811 | ₩33,955 | ₩33,768 | ₩33,955 | +0.43% | 1.7천 |
|---|
| 2025.12.26 | ₩33,704 | ₩33,704 | ₩33,651 | ₩33,677 | -0.08% | 1.6천 |
|---|
| 2025.12.24 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,841 | ₩33,864 | ₩33,841 | ₩33,864 | +0.07% | 469 |
|---|
| 2025.12.22 | ₩33,891 | ₩33,960 | ₩33,824 | ₩33,824 | -0.20% | 8.1천 |
|---|
| 2025.12.19 | ₩33,919 | ₩33,971 | ₩33,891 | ₩33,891 | -0.08% | 3.2천 |
|---|
| 2025.12.18 | ₩33,811 | ₩33,957 | ₩33,811 | ₩33,957 | +0.43% | 2.7천 |
|---|
| 2025.12.17 | ₩33,757 | ₩33,864 | ₩33,731 | ₩33,824 | +0.20% | 5.5천 |
|---|
| 2025.12.16 | ₩33,771 | ₩33,784 | ₩33,691 | ₩33,757 | -0.04% | 3천 |
|---|
| 2025.12.15 | ₩33,771 | ₩33,771 | ₩33,713 | ₩33,731 | -0.12% | 3.6천 |
|---|
| 2025.12.12 | ₩33,811 | ₩33,837 | ₩33,624 | ₩33,677 | -0.39% | 5.1천 |
|---|
| 2025.12.11 | ₩33,769 | ₩33,769 | ₩33,677 | ₩33,731 | -0.11% | 1.4천 |
|---|
| 2025.12.10 | ₩33,624 | ₩33,664 | ₩33,624 | ₩33,651 | +0.08% | 1.9천 |
|---|
| 2025.12.09 | ₩33,704 | ₩33,737 | ₩33,624 | ₩33,624 | -0.24% | 3.4천 |
|---|
| 2025.12.08 | ₩33,717 | ₩33,757 | ₩33,624 | ₩33,692 | -0.07% | 4.9천 |
|---|
| 2025.12.05 | ₩34,198 | ₩34,240 | ₩34,198 | ₩34,240 | +0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩34,158 | ₩34,411 | ₩34,158 | ₩34,290 | +0.39% | 3.1천 |
|---|
| 2025.12.03 | ₩34,205 | ₩34,424 | ₩34,205 | ₩34,395 | +0.55% | 6.6천 |
|---|
| 2025.12.02 | ₩34,224 | ₩34,264 | ₩34,011 | ₩34,238 | +0.04% | 4.6천 |
|---|
| 2025.12.01 | ₩34,251 | ₩34,264 | ₩34,198 | ₩34,264 | +0.04% | 1.8천 |
|---|
| 2025.11.28 | ₩34,238 | ₩34,238 | ₩34,198 | ₩34,198 | -0.12% | 2.7천 |
|---|
| 2025.11.26 | ₩34,264 | ₩34,264 | ₩34,198 | ₩34,245 | -0.06% | 2.5천 |
|---|
| 2025.11.25 | ₩33,957 | ₩34,251 | ₩33,957 | ₩34,211 | +0.75% | 5.4천 |
|---|
| 2025.11.24 | ₩34,024 | ₩34,131 | ₩33,997 | ₩34,131 | +0.31% | 1.1천 |
|---|
| 2025.11.21 | ₩33,957 | ₩34,051 | ₩33,957 | ₩34,051 | +0.28% | 4.2천 |
|---|
| 2025.11.20 | ₩33,837 | ₩33,904 | ₩33,837 | ₩33,904 | +0.20% | 8.6천 |
|---|
| 2025.11.19 | ₩33,891 | ₩33,891 | ₩33,851 | ₩33,891 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩34,184 | ₩34,184 | ₩33,771 | ₩33,891 | -0.86% | 1.6만 |
|---|
| 2025.11.17 | ₩33,864 | ₩33,991 | ₩33,837 | ₩33,991 | +0.37% | 1.7천 |
|---|
| 2025.11.14 | ₩33,885 | ₩33,885 | ₩33,816 | ₩33,816 | -0.20% | 1천 |
|---|
| 2025.11.13 | ₩33,957 | ₩33,957 | ₩33,847 | ₩33,944 | -0.04% | 866 |
|---|
| 2025.11.12 | ₩33,984 | ₩33,984 | ₩33,769 | ₩33,769 | -0.63% | 841 |
|---|
| 2025.11.11 | ₩33,729 | ₩33,984 | ₩33,729 | ₩33,891 | +0.48% | 4.9천 |
|---|
| 2025.11.10 | ₩33,704 | ₩33,811 | ₩33,692 | ₩33,797 | +0.28% | 3.6천 |
|---|
| 2025.11.07 | ₩33,731 | ₩33,771 | ₩33,571 | ₩33,704 | -0.08% | 4.8천 |
|---|
| 2025.11.06 | ₩33,664 | ₩33,851 | ₩33,664 | ₩33,691 | +0.08% | 3.6천 |
|---|
| 2025.11.05 | ₩33,637 | ₩33,637 | ₩33,477 | ₩33,557 | -0.24% | 6.8천 |
|---|
| 2025.11.04 | ₩33,663 | ₩33,717 | ₩33,557 | ₩33,584 | -0.24% | 7.7천 |
|---|
| 2025.11.03 | ₩33,596 | ₩33,717 | ₩33,584 | ₩33,584 | -0.04% | 2.5천 |
|---|
| 2025.10.31 | ₩33,631 | ₩33,664 | ₩33,584 | ₩33,664 | +0.10% | 2.2천 |
|---|
| 2025.10.30 | ₩33,744 | ₩33,744 | ₩33,504 | ₩33,557 | -0.55% | 3천 |
|---|
| 2025.10.29 | ₩33,557 | ₩33,723 | ₩33,557 | ₩33,637 | +0.24% | 5천 |
|---|
| 2025.10.28 | ₩33,841 | ₩33,841 | ₩33,557 | ₩33,557 | -0.84% | 7.4천 |
|---|
| 2025.10.27 | ₩33,677 | ₩33,971 | ₩33,570 | ₩33,624 | -0.16% | 7.2천 |
|---|
| 2025.10.24 | ₩33,757 | ₩33,757 | ₩33,490 | ₩33,544 | -0.63% | 4만 |
|---|
| 2025.10.23 | ₩33,784 | ₩33,851 | ₩33,757 | ₩33,757 | -0.08% | 2.5천 |
|---|
| 2025.10.22 | ₩33,691 | ₩33,784 | ₩33,691 | ₩33,784 | +0.28% | 5.6천 |
|---|
| 2025.10.21 | ₩33,784 | ₩33,864 | ₩33,691 | ₩33,691 | -0.28% | 8천 |
|---|
| 2025.10.20 | ₩33,864 | ₩33,864 | ₩33,677 | ₩33,757 | -0.32% | 4.7천 |
|---|
| 2025.10.17 | ₩33,779 | ₩33,806 | ₩33,757 | ₩33,771 | -0.02% | 1.6천 |
|---|
| 2025.10.16 | ₩33,624 | ₩33,824 | ₩33,624 | ₩33,824 | +0.59% | 1.6천 |
|---|
| 2025.10.15 | ₩33,691 | ₩33,771 | ₩33,624 | ₩33,771 | +0.24% | 4.4천 |
|---|
| 2025.10.14 | ₩33,557 | ₩33,705 | ₩33,557 | ₩33,704 | +0.44% | 1.8천 |
|---|
| 2025.10.13 | ₩33,624 | ₩33,751 | ₩33,517 | ₩33,517 | -0.32% | 1.3만 |
|---|
| 2025.10.10 | ₩33,758 | ₩33,758 | ₩33,611 | ₩33,690 | -0.20% | 2.3천 |
|---|
