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 | ₩32,375 | ₩32,375 | ₩32,195 | ₩32,368 | -0.02% | 2.6천 |
| 2026.10.08 | ₩32,395 | ₩32,569 | ₩32,035 | ₩32,197 | -0.61% | 1.2만 |
| 2026.10.07 | ₩32,435 | ₩32,729 | ₩32,288 | ₩32,395 | -0.12% | 1.6만 |
| 2026.10.06 | ₩32,889 | ₩33,102 | ₩32,742 | ₩32,742 | -0.45% | 1.8만 |
| 2026.10.05 | ₩32,862 | ₩33,076 | ₩32,862 | ₩33,076 | +0.65% | 6.5천 |
| 2026.10.02 | ₩33,142 | ₩33,142 | ₩32,689 | ₩32,849 | -0.88% | 4.5천 |
| 2026.10.01 | ₩33,022 | ₩33,036 | ₩32,555 | ₩33,009 | -0.04% | 9.1천 |
| 2026.09.30 | ₩32,689 | ₩33,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,674 |
| ₩33,022 |
| +1.02% |
| 1.1만 |
| 2026.09.29 | ₩32,702 | ₩33,156 | ₩32,702 | ₩32,755 | +0.16% | 3.2천 |
|---|
| 2026.09.28 | ₩32,955 | ₩33,276 | ₩32,622 | ₩32,702 | -0.77% | 2.5만 |
|---|
| 2026.09.25 | ₩33,209 | ₩33,342 | ₩32,889 | ₩33,049 | -0.48% | 1.8만 |
|---|
| 2026.09.24 | ₩33,422 | ₩33,422 | ₩33,142 | ₩33,310 | -0.34% | 2.9천 |
|---|
| 2026.09.23 | ₩33,342 | ₩33,462 | ₩33,022 | ₩33,462 | +0.36% | 1.5만 |
|---|
| 2026.09.22 | ₩33,516 | ₩33,623 | ₩33,209 | ₩33,342 | -0.52% | 1.2만 |
|---|
| 2026.09.21 | ₩33,669 | ₩33,743 | ₩33,422 | ₩33,449 | -0.65% | 1.3만 |
|---|
| 2026.09.18 | ₩33,996 | ₩33,996 | ₩33,927 | ₩33,927 | -0.20% | 1.1천 |
|---|
| 2026.09.17 | ₩33,369 | ₩33,743 | ₩33,369 | ₩33,516 | +0.44% | 8.4천 |
|---|
| 2026.09.16 | ₩33,482 | ₩33,596 | ₩33,356 | ₩33,369 | -0.34% | 9.2천 |
|---|
| 2026.09.15 | ₩33,462 | ₩33,556 | ₩33,209 | ₩33,322 | -0.42% | 9.2천 |
|---|
| 2026.09.14 | ₩33,609 | ₩33,623 | ₩33,462 | ₩33,523 | -0.26% | 4.1천 |
|---|
| 2026.09.11 | ₩33,503 | ₩33,689 | ₩33,462 | ₩33,462 | -0.12% | 6.7천 |
|---|
| 2026.09.10 | ₩33,516 | ₩33,689 | ₩33,488 | ₩33,689 | +0.52% | 6.6천 |
|---|
| 2026.09.09 | ₩33,529 | ₩33,716 | ₩33,356 | ₩33,689 | +0.48% | 7.1천 |
|---|
| 2026.09.08 | ₩33,729 | ₩33,729 | ₩33,636 | ₩33,649 | -0.24% | 9천 |
|---|
| 2026.09.04 | ₩34,316 | ₩34,344 | ₩34,183 | ₩34,216 | -0.29% | 8.4천 |
|---|
| 2026.09.03 | ₩33,996 | ₩34,477 | ₩33,996 | ₩34,210 | +0.63% | 6.3천 |
|---|
| 2026.09.02 | ₩33,876 | ₩34,156 | ₩33,876 | ₩34,090 | +0.63% | 1.7천 |
|---|
| 2026.09.01 | ₩33,756 | ₩34,064 | ₩33,756 | ₩34,010 | +0.75% | 3.2천 |
|---|
| 2026.08.31 | ₩33,849 | ₩34,116 | ₩33,769 | ₩33,889 | +0.12% | 3.3천 |
|---|
| 2026.08.28 | ₩34,183 | ₩34,183 | ₩34,010 | ₩34,043 | -0.41% | 2.5천 |
|---|
| 2026.08.27 | ₩34,036 | ₩34,170 | ₩33,876 | ₩34,170 | +0.39% | 5.3천 |
|---|
| 2026.08.26 | ₩33,836 | ₩34,023 | ₩33,836 | ₩33,889 | +0.16% | 1.8천 |
|---|
| 2026.08.25 | ₩33,969 | ₩34,116 | ₩33,823 | ₩33,863 | -0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩33,983 | ₩34,183 | ₩33,983 | ₩34,156 | +0.51% | 8.4천 |
|---|
| 2026.08.21 | ₩34,156 | ₩34,156 | ₩34,063 | ₩34,063 | -0.27% | 1.3천 |
|---|
| 2026.08.20 | ₩33,863 | ₩34,036 | ₩33,863 | ₩34,036 | +0.51% | 2.5천 |
|---|
| 2026.08.19 | ₩33,863 | ₩34,090 | ₩33,863 | ₩34,090 | +0.67% | 432 |
|---|
| 2026.08.18 | ₩33,769 | ₩33,983 | ₩33,756 | ₩33,983 | +0.63% | 4.2천 |
|---|
| 2026.08.17 | ₩34,023 | ₩34,056 | ₩33,900 | ₩33,929 | -0.27% | 3.3천 |
|---|
| 2026.08.14 | ₩33,996 | ₩34,023 | ₩33,996 | ₩34,023 | +0.08% | 3.9천 |
|---|
| 2026.08.13 | ₩33,990 | ₩34,014 | ₩33,990 | ₩33,990 | 0.00% | 1.8천 |
|---|
| 2026.08.12 | ₩33,929 | ₩33,969 | ₩33,929 | ₩33,949 | +0.06% | 1.8천 |
|---|
| 2026.08.11 | ₩34,001 | ₩34,001 | ₩33,825 | ₩33,931 | -0.21% | 7.8천 |
|---|
| 2026.08.10 | ₩33,783 | ₩34,023 | ₩33,783 | ₩33,996 | +0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩33,743 | ₩33,903 | ₩33,689 | ₩33,689 | -0.16% | 2.2천 |
|---|
| 2026.08.06 | ₩33,689 | ₩33,983 | ₩33,689 | ₩33,903 | +0.63% | 8.9천 |
|---|
| 2026.08.05 | ₩33,689 | ₩33,803 | ₩33,689 | ₩33,716 | +0.08% | 3.6천 |
|---|
| 2026.08.04 | ₩33,783 | ₩33,889 | ₩33,689 | ₩33,703 | -0.24% | 3.8천 |
|---|
| 2026.08.03 | ₩33,736 | ₩33,749 | ₩33,676 | ₩33,729 | -0.02% | 6천 |
|---|
| 2026.07.31 | ₩33,529 | ₩33,849 | ₩33,529 | ₩33,849 | +0.96% | 1만 |
|---|
| 2026.07.30 | ₩33,623 | ₩33,709 | ₩33,623 | ₩33,681 | +0.17% | 1.4천 |
|---|
| 2026.07.29 | ₩33,769 | ₩33,889 | ₩33,703 | ₩33,823 | +0.16% | 4.5천 |
|---|
| 2026.07.28 | ₩33,663 | ₩33,996 | ₩33,663 | ₩33,996 | +0.99% | 8.8천 |
|---|
| 2026.07.27 | ₩33,756 | ₩33,823 | ₩33,636 | ₩33,823 | +0.20% | 5.4천 |
|---|
| 2026.07.24 | ₩33,689 | ₩33,729 | ₩33,576 | ₩33,649 | -0.12% | 3.7천 |
|---|
| 2026.07.23 | ₩33,449 | ₩33,743 | ₩33,449 | ₩33,543 | +0.28% | 4.4천 |
|---|
| 2026.07.22 | ₩33,823 | ₩33,823 | ₩33,543 | ₩33,623 | -0.59% | 3.7천 |
|---|
| 2026.07.21 | ₩33,716 | ₩33,943 | ₩33,716 | ₩33,836 | +0.36% | 3.8천 |
|---|
| 2026.07.20 | ₩33,836 | ₩33,969 | ₩33,836 | ₩33,916 | +0.24% | 4.3천 |
|---|
| 2026.07.17 | ₩33,836 | ₩34,023 | ₩33,836 | ₩34,023 | +0.55% | 3천 |
|---|
| 2026.07.16 | ₩33,935 | ₩34,023 | ₩33,770 | ₩34,023 | +0.26% | 5.1천 |
|---|
| 2026.07.15 | ₩34,036 | ₩34,036 | ₩33,889 | ₩33,956 | -0.23% | 9천 |
|---|
| 2026.07.14 | ₩33,876 | ₩33,915 | ₩33,816 | ₩33,915 | +0.11% | 2.5천 |
|---|
| 2026.07.13 | ₩33,855 | ₩33,876 | ₩33,809 | ₩33,876 | +0.06% | 4.7천 |
|---|
| 2026.07.10 | ₩33,698 | ₩33,836 | ₩33,698 | ₩33,796 | +0.29% | 4.1천 |
|---|
| 2026.07.09 | ₩33,712 | ₩33,756 | ₩33,615 | ₩33,676 | -0.11% | 6.6천 |
|---|
| 2026.07.08 | ₩33,504 | ₩33,839 | ₩33,504 | ₩33,809 | +0.91% | 5.4천 |
|---|
| 2026.07.07 | ₩33,889 | ₩34,183 | ₩33,796 | ₩33,809 | -0.24% | 8.5천 |
|---|
| 2026.07.06 | ₩33,836 | ₩33,969 | ₩33,676 | ₩33,889 | +0.16% | 9.1천 |
|---|
| 2026.07.02 | ₩33,462 | ₩34,103 | ₩33,462 | ₩33,969 | +1.52% | 9.6천 |
|---|
| 2026.07.01 | ₩33,503 | ₩33,689 | ₩33,483 | ₩33,556 | +0.16% | 1.5만 |
|---|
| 2026.06.30 | ₩33,596 | ₩33,696 | ₩33,436 | ₩33,436 | -0.48% | 3.8만 |
|---|
| 2026.06.29 | ₩33,823 | ₩33,823 | ₩33,689 | ₩33,823 | 0.00% | 6.1천 |
|---|
| 2026.06.26 | ₩33,556 | ₩34,063 | ₩33,556 | ₩33,836 | +0.83% | 1만 |
|---|
| 2026.06.25 | ₩33,556 | ₩33,636 | ₩33,556 | ₩33,622 | +0.20% | 1.9만 |
|---|
| 2026.06.24 | ₩33,663 | ₩33,783 | ₩33,649 | ₩33,689 | +0.08% | 6.6천 |
|---|
| 2026.06.23 | ₩33,823 | ₩33,823 | ₩33,589 | ₩33,636 | -0.55% | 4.1천 |
|---|
| 2026.06.22 | ₩33,689 | ₩33,983 | ₩33,689 | ₩33,776 | +0.26% | 4.3천 |
|---|
| 2026.06.18 | ₩33,649 | ₩33,756 | ₩33,649 | ₩33,729 | +0.24% | 2.9천 |
|---|
| 2026.06.17 | ₩33,716 | ₩33,716 | ₩33,673 | ₩33,673 | -0.13% | 1.8천 |
|---|
| 2026.06.16 | ₩33,556 | ₩33,729 | ₩33,556 | ₩33,623 | +0.20% | 5.6천 |
|---|
| 2026.06.15 | ₩33,596 | ₩33,596 | ₩33,516 | ₩33,569 | -0.08% | 4.2천 |
|---|
| 2026.06.12 | ₩33,422 | ₩33,569 | ₩33,316 | ₩33,489 | +0.20% | 5.6천 |
|---|
| 2026.06.11 | ₩33,422 | ₩33,676 | ₩33,422 | ₩33,449 | +0.08% | 6.5천 |
|---|
| 2026.06.10 | ₩33,422 | ₩33,689 | ₩33,422 | ₩33,422 | 0.00% | 8천 |
|---|
| 2026.06.09 | ₩33,422 | ₩33,592 | ₩33,329 | ₩33,396 | -0.08% | 8.8천 |
|---|
| 2026.06.08 | ₩33,489 | ₩33,545 | ₩33,370 | ₩33,422 | -0.20% | 2.7만 |
|---|
| 2026.06.05 | ₩34,216 | ₩34,223 | ₩34,050 | ₩34,143 | -0.21% | 3.3천 |
|---|
| 2026.06.04 | ₩33,956 | ₩34,223 | ₩33,956 | ₩34,223 | +0.79% | 2.1천 |
|---|
| 2026.06.03 | ₩33,956 | ₩34,143 | ₩33,956 | ₩34,103 | +0.43% | 5.1천 |
|---|
| 2026.06.02 | ₩34,156 | ₩34,170 | ₩33,876 | ₩34,090 | -0.20% | 1.6만 |
|---|
| 2026.06.01 | ₩33,883 | ₩34,156 | ₩33,883 | ₩34,090 | +0.61% | 8.6천 |
|---|
| 2026.05.29 | ₩33,956 | ₩34,223 | ₩33,808 | ₩34,050 | +0.28% | 2.6만 |
|---|
| 2026.05.28 | ₩34,010 | ₩34,064 | ₩33,863 | ₩33,889 | -0.35% | 4.8천 |
|---|
| 2026.05.27 | ₩33,916 | ₩34,023 | ₩33,903 | ₩33,956 | +0.12% | 4.6천 |
|---|
| 2026.05.26 | ₩34,250 | ₩34,250 | ₩33,969 | ₩33,969 | -0.82% | 4.3천 |
|---|
| 2026.05.22 | ₩33,849 | ₩34,156 | ₩33,849 | ₩34,156 | +0.91% | 568 |
|---|
| 2026.05.21 | ₩33,889 | ₩34,210 | ₩33,834 | ₩33,956 | +0.20% | 8.5천 |
|---|
| 2026.05.20 | ₩33,823 | ₩34,076 | ₩33,823 | ₩33,956 | +0.39% | 1.3천 |
|---|
| 2026.05.19 | ₩33,676 | ₩33,983 | ₩33,529 | ₩33,956 | +0.83% | 1.6만 |
|---|
| 2026.05.18 | ₩33,889 | ₩34,076 | ₩33,620 | ₩33,723 | -0.49% | 3.2만 |
|---|
| 2026.05.15 | ₩33,863 | ₩33,923 | ₩33,863 | ₩33,889 | +0.08% | 5.5천 |
|---|
| 2026.05.14 | ₩33,889 | ₩33,943 | ₩33,889 | ₩33,889 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩33,823 | ₩33,943 | ₩33,763 | ₩33,849 | +0.08% | 6.1천 |
|---|
| 2026.05.12 | ₩33,823 | ₩34,010 | ₩33,823 | ₩33,916 | +0.28% | 3.7천 |
|---|
| 2026.05.11 | ₩33,916 | ₩33,996 | ₩33,916 | ₩33,996 | +0.24% | 2.9천 |
|---|
| 2026.05.08 | ₩33,996 | ₩33,996 | ₩33,916 | ₩33,916 | -0.24% | 816 |
|---|
| 2026.05.07 | ₩33,796 | ₩33,916 | ₩33,783 | ₩33,916 | +0.36% | 8.7천 |
|---|
| 2026.05.06 | ₩33,783 | ₩33,996 | ₩33,783 | ₩33,909 | +0.38% | 729 |
|---|
| 2026.05.05 | ₩33,756 | ₩33,929 | ₩33,756 | ₩33,876 | +0.36% | 6천 |
|---|
| 2026.05.04 | ₩33,823 | ₩33,897 | ₩33,796 | ₩33,829 | +0.02% | 3.7천 |
|---|
| 2026.05.01 | ₩33,889 | ₩33,903 | ₩33,889 | ₩33,903 | +0.04% | 1.1천 |
|---|
| 2026.04.30 | ₩33,863 | ₩33,889 | ₩33,757 | ₩33,809 | -0.16% | 4.4천 |
|---|
| 2026.04.29 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 1.9천 |
|---|
| 2026.04.28 | ₩33,743 | ₩33,769 | ₩33,743 | ₩33,756 | +0.04% | 2.2천 |
|---|
| 2026.04.27 | ₩33,763 | ₩33,783 | ₩33,736 | ₩33,736 | -0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩33,916 | ₩33,916 | ₩33,627 | ₩33,689 | -0.67% | 6천 |
|---|
| 2026.04.23 | ₩33,823 | ₩33,823 | ₩33,756 | ₩33,783 | -0.12% | 4.8천 |
|---|
| 2026.04.22 | ₩33,756 | ₩33,829 | ₩33,756 | ₩33,756 | 0.00% | 3.5천 |
|---|
| 2026.04.21 | ₩33,716 | ₩33,863 | ₩33,716 | ₩33,803 | +0.26% | 2천 |
|---|
| 2026.04.20 | ₩33,623 | ₩33,863 | ₩33,623 | ₩33,849 | +0.67% | 1.1만 |
|---|
| 2026.04.17 | ₩33,596 | ₩33,796 | ₩33,596 | ₩33,689 | +0.28% | 3.1천 |
|---|
| 2026.04.16 | ₩33,649 | ₩33,823 | ₩33,596 | ₩33,596 | -0.16% | 2.8천 |
|---|
| 2026.04.15 | ₩33,646 | ₩33,863 | ₩33,543 | ₩33,623 | -0.07% | 4.9천 |
|---|
| 2026.04.14 | ₩33,689 | ₩33,863 | ₩33,689 | ₩33,729 | +0.12% | 9.8천 |
|---|
| 2026.04.13 | ₩33,523 | ₩33,689 | ₩33,523 | ₩33,689 | +0.50% | 4.8천 |
|---|
| 2026.04.10 | ₩33,863 | ₩33,863 | ₩33,609 | ₩33,689 | -0.51% | 1.2천 |
|---|
| 2026.04.09 | ₩33,583 | ₩33,703 | ₩33,526 | ₩33,689 | +0.32% | 1.6만 |
|---|
| 2026.04.08 | ₩33,753 | ₩33,796 | ₩33,543 | ₩33,603 | -0.44% | 9.6천 |
|---|
| 2026.04.07 | ₩33,456 | ₩33,543 | ₩33,422 | ₩33,476 | +0.06% | 4.5천 |
|---|
| 2026.04.06 | ₩33,396 | ₩33,529 | ₩33,369 | ₩33,449 | +0.16% | 1만 |
|---|
| 2026.04.02 | ₩33,456 | ₩33,489 | ₩33,356 | ₩33,422 | -0.10% | 5.8천 |
|---|
| 2026.04.01 | ₩33,276 | ₩33,596 | ₩33,276 | ₩33,503 | +0.68% | 4.6천 |
|---|
| 2026.03.31 | ₩33,636 | ₩33,649 | ₩33,222 | ₩33,222 | -1.23% | 2.4만 |
|---|
| 2026.03.30 | ₩33,369 | ₩33,536 | ₩33,369 | ₩33,449 | +0.24% | 9.1천 |
|---|
| 2026.03.27 | ₩33,436 | ₩33,689 | ₩33,422 | ₩33,462 | +0.08% | 2.9천 |
|---|
| 2026.03.26 | ₩33,569 | ₩33,716 | ₩33,422 | ₩33,503 | -0.20% | 8.1천 |
|---|
| 2026.03.25 | ₩33,476 | ₩33,623 | ₩33,422 | ₩33,543 | +0.20% | 4.9천 |
|---|
| 2026.03.24 | ₩33,489 | ₩33,623 | ₩33,422 | ₩33,516 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩33,469 | ₩33,637 | ₩33,462 | ₩33,503 | +0.10% | 5.1천 |
|---|
| 2026.03.20 | ₩33,636 | ₩33,636 | ₩33,222 | ₩33,356 | -0.83% | 9.4천 |
|---|
| 2026.03.19 | ₩33,462 | ₩33,676 | ₩33,396 | ₩33,583 | +0.36% | 1만 |
|---|
| 2026.03.18 | ₩33,516 | ₩33,649 | ₩33,476 | ₩33,516 | 0.00% | 6.8천 |
|---|
| 2026.03.17 | ₩33,503 | ₩33,676 | ₩33,449 | ₩33,609 | +0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩33,649 | ₩33,649 | ₩33,422 | ₩33,422 | -0.67% | 9.3천 |
|---|
| 2026.03.13 | ₩33,593 | ₩33,769 | ₩33,449 | ₩33,543 | -0.15% | 1.9천 |
|---|
| 2026.03.12 | ₩33,569 | ₩33,663 | ₩33,516 | ₩33,663 | +0.28% | 4천 |
|---|
| 2026.03.11 | ₩33,434 | ₩33,689 | ₩33,434 | ₩33,676 | +0.72% | 5.6천 |
|---|
| 2026.03.10 | ₩33,583 | ₩33,796 | ₩33,583 | ₩33,765 | +0.54% | 8 |
|---|
| 2026.03.09 | ₩33,543 | ₩33,689 | ₩33,412 | ₩33,489 | -0.16% | 8 |
|---|
| 2026.03.06 | ₩34,050 | ₩34,119 | ₩33,916 | ₩34,063 | +0.04% | 8 |
|---|
| 2026.03.05 | ₩34,010 | ₩34,103 | ₩33,943 | ₩34,023 | +0.04% | 8 |
|---|
| 2026.03.04 | ₩33,876 | ₩34,016 | ₩33,876 | ₩34,016 | +0.41% | 8 |
|---|
| 2026.03.03 | ₩33,963 | ₩34,103 | ₩33,803 | ₩34,023 | +0.18% | 8 |
|---|
| 2026.03.02 | ₩33,903 | ₩34,107 | ₩33,889 | ₩34,063 | +0.47% | 8 |
|---|
| 2026.02.27 | ₩33,969 | ₩34,023 | ₩33,849 | ₩33,903 | -0.20% | 8 |
|---|
| 2026.02.26 | ₩34,183 | ₩34,183 | ₩33,916 | ₩33,969 | -0.62% | 5.9천 |
|---|
| 2026.02.25 | ₩34,103 | ₩34,196 | ₩33,916 | ₩34,010 | -0.27% | 8 |
|---|
| 2026.02.24 | ₩34,076 | ₩34,076 | ₩33,983 | ₩33,990 | -0.25% | 8 |
|---|
| 2026.02.23 | ₩34,090 | ₩34,103 | ₩34,076 | ₩34,076 | -0.04% | 8 |
|---|
| 2026.02.20 | ₩34,143 | ₩34,216 | ₩34,050 | ₩34,109 | -0.10% | 9.7천 |
|---|
| 2026.02.19 | ₩34,043 | ₩34,143 | ₩34,023 | ₩34,143 | +0.29% | 1.6천 |
|---|
| 2026.02.18 | ₩34,066 | ₩34,096 | ₩33,943 | ₩34,003 | -0.19% | 4천 |
|---|
| 2026.02.17 | ₩33,916 | ₩34,090 | ₩33,896 | ₩34,063 | +0.43% | 5.4천 |
|---|
| 2026.02.13 | ₩33,783 | ₩33,876 | ₩33,783 | ₩33,876 | +0.28% | 5.3천 |
|---|
| 2026.02.12 | ₩33,863 | ₩33,916 | ₩33,783 | ₩33,783 | -0.24% | 6.3천 |
|---|
| 2026.02.11 | ₩33,889 | ₩34,009 | ₩33,796 | ₩33,965 | +0.22% | 7.6천 |
|---|
| 2026.02.10 | ₩33,849 | ₩33,956 | ₩33,769 | ₩33,889 | +0.12% | 1.6만 |
|---|
| 2026.02.09 | ₩33,889 | ₩33,943 | ₩33,809 | ₩33,829 | -0.18% | 7천 |
|---|
| 2026.02.06 | ₩33,929 | ₩33,975 | ₩33,876 | ₩33,969 | +0.12% | 5.2천 |
|---|
| 2026.02.05 | ₩33,849 | ₩33,849 | ₩33,809 | ₩33,840 | -0.03% | 2.1천 |
|---|
| 2026.02.04 | ₩33,761 | ₩33,862 | ₩33,761 | ₩33,769 | +0.02% | 6.2천 |
|---|
| 2026.02.03 | ₩33,783 | ₩33,899 | ₩33,756 | ₩33,804 | +0.06% | 7.1천 |
|---|
| 2026.02.02 | ₩33,806 | ₩33,889 | ₩33,796 | ₩33,889 | +0.24% | 3.9천 |
|---|
| 2026.01.30 | ₩33,863 | ₩33,956 | ₩33,756 | ₩33,809 | -0.16% | 1.3만 |
|---|
| 2026.01.29 | ₩33,954 | ₩33,954 | ₩33,743 | ₩33,743 | -0.62% | 5.3천 |
|---|
| 2026.01.28 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,809 | ₩33,876 | ₩33,743 | ₩33,743 | -0.20% | 4.6천 |
|---|
| 2026.01.26 | ₩33,822 | ₩33,823 | ₩33,756 | ₩33,763 | -0.17% | 1.1만 |
|---|
| 2026.01.23 | ₩33,823 | ₩33,863 | ₩33,756 | ₩33,756 | -0.20% | 2.3천 |
|---|
| 2026.01.22 | ₩33,823 | ₩33,823 | ₩33,756 | ₩33,756 | -0.20% | 1만 |
|---|
| 2026.01.21 | ₩33,769 | ₩33,874 | ₩33,689 | ₩33,874 | +0.31% | 6.4천 |
|---|
| 2026.01.20 | ₩33,796 | ₩33,851 | ₩33,649 | ₩33,703 | -0.28% | 1.3만 |
|---|
| 2026.01.16 | ₩33,769 | ₩33,796 | ₩33,769 | ₩33,796 | +0.08% | 1.1천 |
|---|
| 2026.01.15 | ₩33,689 | ₩33,849 | ₩33,689 | ₩33,849 | +0.48% | 3.1천 |
|---|
| 2026.01.14 | ₩33,812 | ₩33,812 | ₩33,649 | ₩33,756 | -0.17% | 1.1만 |
|---|
| 2026.01.13 | ₩33,860 | ₩33,860 | ₩33,703 | ₩33,783 | -0.23% | 5.9천 |
|---|
| 2026.01.12 | ₩33,823 | ₩33,884 | ₩33,716 | ₩33,729 | -0.28% | 3.4천 |
|---|
| 2026.01.09 | ₩33,703 | ₩33,769 | ₩33,663 | ₩33,756 | +0.16% | 5.5천 |
|---|
| 2026.01.08 | ₩33,696 | ₩33,836 | ₩33,663 | ₩33,663 | -0.10% | 4.6천 |
|---|
| 2026.01.07 | ₩33,823 | ₩33,889 | ₩33,729 | ₩33,729 | -0.28% | 3.7천 |
|---|
| 2026.01.06 | ₩33,685 | ₩33,876 | ₩33,685 | ₩33,769 | +0.25% | 3.1천 |
|---|
| 2026.01.05 | ₩33,836 | ₩33,889 | ₩33,823 | ₩33,889 | +0.16% | 5.1천 |
|---|
| 2026.01.02 | ₩33,724 | ₩33,857 | ₩33,724 | ₩33,857 | +0.39% | 1.3천 |
|---|
| 2025.12.31 | ₩33,734 | ₩33,756 | ₩33,623 | ₩33,636 | -0.29% | 1.4만 |
|---|
| 2025.12.30 | ₩33,823 | ₩33,956 | ₩33,689 | ₩33,703 | -0.36% | 4.1천 |
|---|
| 2025.12.29 | ₩33,809 | ₩33,953 | ₩33,767 | ₩33,953 | +0.43% | 1.7천 |
|---|
| 2025.12.26 | ₩33,703 | ₩33,703 | ₩33,649 | ₩33,676 | -0.08% | 1.6천 |
|---|
| 2025.12.24 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,840 | ₩33,863 | ₩33,840 | ₩33,863 | +0.07% | 469 |
|---|
| 2025.12.22 | ₩33,889 | ₩33,959 | ₩33,823 | ₩33,823 | -0.20% | 8.1천 |
|---|
| 2025.12.19 | ₩33,918 | ₩33,969 | ₩33,889 | ₩33,889 | -0.08% | 3.2천 |
|---|
| 2025.12.18 | ₩33,809 | ₩33,956 | ₩33,809 | ₩33,956 | +0.43% | 2.7천 |
|---|
| 2025.12.17 | ₩33,756 | ₩33,863 | ₩33,729 | ₩33,823 | +0.20% | 5.5천 |
|---|
| 2025.12.16 | ₩33,769 | ₩33,783 | ₩33,689 | ₩33,756 | -0.04% | 3천 |
|---|
| 2025.12.15 | ₩33,769 | ₩33,769 | ₩33,712 | ₩33,729 | -0.12% | 3.6천 |
|---|
| 2025.12.12 | ₩33,809 | ₩33,836 | ₩33,623 | ₩33,676 | -0.39% | 5.1천 |
|---|
| 2025.12.11 | ₩33,768 | ₩33,768 | ₩33,676 | ₩33,729 | -0.11% | 1.4천 |
|---|
| 2025.12.10 | ₩33,623 | ₩33,663 | ₩33,623 | ₩33,649 | +0.08% | 1.9천 |
|---|
| 2025.12.09 | ₩33,703 | ₩33,736 | ₩33,623 | ₩33,623 | -0.24% | 3.4천 |
|---|
| 2025.12.08 | ₩33,716 | ₩33,756 | ₩33,623 | ₩33,691 | -0.07% | 4.9천 |
|---|
| 2025.12.05 | ₩34,196 | ₩34,239 | ₩34,196 | ₩34,239 | +0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩34,156 | ₩34,410 | ₩34,156 | ₩34,289 | +0.39% | 3.1천 |
|---|
| 2025.12.03 | ₩34,204 | ₩34,423 | ₩34,204 | ₩34,394 | +0.55% | 6.6천 |
|---|
| 2025.12.02 | ₩34,223 | ₩34,263 | ₩34,010 | ₩34,236 | +0.04% | 4.6천 |
|---|
| 2025.12.01 | ₩34,250 | ₩34,263 | ₩34,196 | ₩34,263 | +0.04% | 1.8천 |
|---|
| 2025.11.28 | ₩34,236 | ₩34,236 | ₩34,196 | ₩34,196 | -0.12% | 2.7천 |
|---|
| 2025.11.26 | ₩34,263 | ₩34,263 | ₩34,196 | ₩34,243 | -0.06% | 2.5천 |
|---|
| 2025.11.25 | ₩33,956 | ₩34,250 | ₩33,956 | ₩34,210 | +0.75% | 5.4천 |
|---|
| 2025.11.24 | ₩34,023 | ₩34,129 | ₩33,996 | ₩34,129 | +0.31% | 1.1천 |
|---|
| 2025.11.21 | ₩33,956 | ₩34,050 | ₩33,956 | ₩34,050 | +0.28% | 4.2천 |
|---|
| 2025.11.20 | ₩33,836 | ₩33,903 | ₩33,836 | ₩33,903 | +0.20% | 8.6천 |
|---|
| 2025.11.19 | ₩33,889 | ₩33,889 | ₩33,849 | ₩33,889 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩34,183 | ₩34,183 | ₩33,769 | ₩33,889 | -0.86% | 1.6만 |
|---|
| 2025.11.17 | ₩33,863 | ₩33,990 | ₩33,836 | ₩33,990 | +0.37% | 1.7천 |
|---|
| 2025.11.14 | ₩33,883 | ₩33,883 | ₩33,815 | ₩33,815 | -0.20% | 1천 |
|---|
| 2025.11.13 | ₩33,956 | ₩33,956 | ₩33,845 | ₩33,943 | -0.04% | 866 |
|---|
| 2025.11.12 | ₩33,983 | ₩33,983 | ₩33,768 | ₩33,768 | -0.63% | 841 |
|---|
| 2025.11.11 | ₩33,728 | ₩33,983 | ₩33,728 | ₩33,889 | +0.48% | 4.9천 |
|---|
| 2025.11.10 | ₩33,703 | ₩33,809 | ₩33,691 | ₩33,796 | +0.28% | 3.6천 |
|---|
| 2025.11.07 | ₩33,729 | ₩33,769 | ₩33,569 | ₩33,703 | -0.08% | 4.8천 |
|---|
| 2025.11.06 | ₩33,663 | ₩33,849 | ₩33,663 | ₩33,689 | +0.08% | 3.6천 |
|---|
| 2025.11.05 | ₩33,636 | ₩33,636 | ₩33,476 | ₩33,556 | -0.24% | 6.8천 |
|---|
| 2025.11.04 | ₩33,662 | ₩33,715 | ₩33,556 | ₩33,583 | -0.24% | 7.7천 |
|---|
| 2025.11.03 | ₩33,595 | ₩33,716 | ₩33,583 | ₩33,583 | -0.04% | 2.5천 |
|---|
| 2025.10.31 | ₩33,630 | ₩33,663 | ₩33,583 | ₩33,663 | +0.10% | 2.2천 |
|---|
| 2025.10.30 | ₩33,743 | ₩33,743 | ₩33,503 | ₩33,556 | -0.55% | 3천 |
|---|
| 2025.10.29 | ₩33,556 | ₩33,722 | ₩33,556 | ₩33,636 | +0.24% | 5천 |
|---|
| 2025.10.28 | ₩33,840 | ₩33,840 | ₩33,556 | ₩33,556 | -0.84% | 7.4천 |
|---|
| 2025.10.27 | ₩33,676 | ₩33,969 | ₩33,569 | ₩33,623 | -0.16% | 7.2천 |
|---|
| 2025.10.24 | ₩33,756 | ₩33,756 | ₩33,489 | ₩33,543 | -0.63% | 4만 |
|---|
| 2025.10.23 | ₩33,783 | ₩33,849 | ₩33,756 | ₩33,756 | -0.08% | 2.5천 |
|---|
| 2025.10.22 | ₩33,689 | ₩33,783 | ₩33,689 | ₩33,783 | +0.28% | 5.6천 |
|---|
| 2025.10.21 | ₩33,783 | ₩33,863 | ₩33,689 | ₩33,689 | -0.28% | 8천 |
|---|
| 2025.10.20 | ₩33,863 | ₩33,863 | ₩33,676 | ₩33,756 | -0.32% | 4.7천 |
|---|
| 2025.10.17 | ₩33,777 | ₩33,804 | ₩33,756 | ₩33,769 | -0.02% | 1.6천 |
|---|
| 2025.10.16 | ₩33,623 | ₩33,823 | ₩33,623 | ₩33,823 | +0.59% | 1.6천 |
|---|
| 2025.10.15 | ₩33,689 | ₩33,769 | ₩33,623 | ₩33,769 | +0.24% | 4.4천 |
|---|
| 2025.10.14 | ₩33,556 | ₩33,704 | ₩33,556 | ₩33,703 | +0.44% | 1.8천 |
|---|
| 2025.10.13 | ₩33,623 | ₩33,749 | ₩33,516 | ₩33,516 | -0.32% | 1.3만 |
|---|
| 2025.10.10 | ₩33,757 | ₩33,757 | ₩33,609 | ₩33,688 | -0.20% | 2.3천 |
|---|
