시장 데이터를 불러오는 중
Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares · TRTN-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,563 | ₩29,626 | ₩29,244 | ₩29,362 | -0.68% | 7천 |
| 2026.10.08 | ₩29,148 | ₩29,799 | ₩29,055 | ₩29,623 | +1.63% | 3.6만 |
| 2026.10.07 | ₩29,683 | ₩29,737 | ₩29,202 | ₩29,202 | -1.62% | 3.9만 |
| 2026.10.06 | ₩29,924 | ₩30,341 | ₩29,830 | ₩29,870 | -0.18% | 8.4천 |
| 2026.10.05 | ₩29,964 | ₩30,017 | ₩29,763 | ₩29,870 | -0.31% | 1.1만 |
| 2026.10.02 | ₩30,271 | ₩30,352 | ₩29,951 | ₩30,058 | -0.71% | 1.3만 |
| 2026.10.01 | ₩29,991 | ₩30,713 | ₩29,750 | ₩30,165 | +0.58% | 3.1만 |
| 2026.09.30 | ₩29,964 | ₩30,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,763 |
| ₩29,884 |
| -0.27% |
| 17.3만 |
| 2026.09.29 | ₩30,739 | ₩30,739 | ₩29,824 | ₩30,124 | -2.00% | 1.5만 |
|---|
| 2026.09.28 | ₩30,900 | ₩31,020 | ₩30,298 | ₩30,459 | -1.43% | 1.3만 |
|---|
| 2026.09.25 | ₩31,248 | ₩31,248 | ₩30,766 | ₩30,900 | -1.11% | 1.7만 |
|---|
| 2026.09.24 | ₩31,328 | ₩31,609 | ₩31,100 | ₩31,181 | -0.47% | 1만 |
|---|
| 2026.09.23 | ₩31,782 | ₩31,796 | ₩31,502 | ₩31,642 | -0.44% | 4.3천 |
|---|
| 2026.09.22 | ₩31,956 | ₩32,184 | ₩31,649 | ₩31,863 | -0.29% | 1.4만 |
|---|
| 2026.09.21 | ₩32,491 | ₩32,757 | ₩32,090 | ₩32,143 | -1.07% | 1.5만 |
|---|
| 2026.09.18 | ₩32,524 | ₩32,758 | ₩32,090 | ₩32,357 | -0.51% | 8.4천 |
|---|
| 2026.09.17 | ₩32,702 | ₩32,702 | ₩32,357 | ₩32,364 | -1.03% | 4.8천 |
|---|
| 2026.09.16 | ₩32,143 | ₩32,531 | ₩31,876 | ₩32,344 | +0.62% | 1.4만 |
|---|
| 2026.09.15 | ₩32,371 | ₩32,371 | ₩31,709 | ₩32,023 | -1.07% | 1.1만 |
|---|
| 2026.09.14 | ₩32,184 | ₩32,490 | ₩32,092 | ₩32,290 | +0.33% | 9.6천 |
|---|
| 2026.09.11 | ₩32,491 | ₩32,708 | ₩32,103 | ₩32,394 | -0.30% | 1.4만 |
|---|
| 2026.09.10 | ₩32,491 | ₩33,253 | ₩32,448 | ₩32,611 | +0.37% | 1.3만 |
|---|
| 2026.09.09 | ₩32,839 | ₩33,053 | ₩32,551 | ₩32,638 | -0.61% | 1.5만 |
|---|
| 2026.09.08 | ₩33,186 | ₩33,226 | ₩32,825 | ₩32,825 | -1.09% | 1.3만 |
|---|
| 2026.09.04 | ₩33,307 | ₩33,561 | ₩33,307 | ₩33,427 | +0.36% | 2.4천 |
|---|
| 2026.09.03 | ₩33,360 | ₩33,587 | ₩33,293 | ₩33,347 | -0.04% | 5.8천 |
|---|
| 2026.09.02 | ₩33,360 | ₩33,521 | ₩33,360 | ₩33,414 | +0.16% | 3.5천 |
|---|
| 2026.09.01 | ₩33,494 | ₩33,494 | ₩33,400 | ₩33,480 | -0.04% | 3.7천 |
|---|
| 2026.08.31 | ₩33,347 | ₩33,414 | ₩33,213 | ₩33,414 | +0.20% | 1만 |
|---|
| 2026.08.28 | ₩33,574 | ₩33,574 | ₩33,360 | ₩33,360 | -0.64% | 1.7천 |
|---|
| 2026.08.27 | ₩33,347 | ₩33,561 | ₩33,347 | ₩33,360 | +0.04% | 4.2천 |
|---|
| 2026.08.26 | ₩33,440 | ₩33,495 | ₩33,186 | ₩33,186 | -0.76% | 8.4천 |
|---|
| 2026.08.25 | ₩33,427 | ₩33,681 | ₩33,347 | ₩33,440 | +0.04% | 6.2천 |
|---|
| 2026.08.24 | ₩33,360 | ₩33,500 | ₩33,347 | ₩33,467 | +0.32% | 7.8천 |
|---|
| 2026.08.21 | ₩33,360 | ₩33,434 | ₩33,351 | ₩33,351 | -0.03% | 3.7천 |
|---|
| 2026.08.20 | ₩33,561 | ₩33,614 | ₩33,314 | ₩33,561 | 0.00% | 2.6천 |
|---|
| 2026.08.19 | ₩33,467 | ₩33,467 | ₩33,400 | ₩33,460 | -0.02% | 2.6천 |
|---|
| 2026.08.18 | ₩33,400 | ₩33,460 | ₩33,280 | ₩33,460 | +0.18% | 6.9천 |
|---|
| 2026.08.17 | ₩33,320 | ₩33,420 | ₩33,238 | ₩33,400 | +0.24% | 2.8천 |
|---|
| 2026.08.14 | ₩33,119 | ₩33,628 | ₩33,119 | ₩33,454 | +1.01% | 9.1천 |
|---|
| 2026.08.13 | ₩33,160 | ₩33,293 | ₩33,160 | ₩33,293 | +0.40% | 2.7천 |
|---|
| 2026.08.12 | ₩33,106 | ₩33,133 | ₩33,106 | ₩33,133 | +0.08% | 3.4천 |
|---|
| 2026.08.11 | ₩33,066 | ₩33,133 | ₩32,986 | ₩33,133 | +0.20% | 5.2천 |
|---|
| 2026.08.10 | ₩32,986 | ₩33,133 | ₩32,973 | ₩33,106 | +0.36% | 1.4만 |
|---|
| 2026.08.07 | ₩33,079 | ₩33,233 | ₩32,993 | ₩33,133 | +0.16% | 5.8천 |
|---|
| 2026.08.06 | ₩32,999 | ₩33,119 | ₩32,959 | ₩32,959 | -0.12% | 3천 |
|---|
| 2026.08.05 | ₩33,133 | ₩33,133 | ₩32,981 | ₩33,039 | -0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩33,019 | ₩33,133 | ₩32,919 | ₩33,119 | +0.30% | 6.2천 |
|---|
| 2026.08.03 | ₩32,906 | ₩33,133 | ₩32,906 | ₩33,133 | +0.69% | 1.9천 |
|---|
| 2026.07.31 | ₩32,999 | ₩33,093 | ₩32,906 | ₩32,959 | -0.12% | 1.2만 |
|---|
| 2026.07.30 | ₩32,892 | ₩33,070 | ₩32,892 | ₩32,932 | +0.12% | 6.1천 |
|---|
| 2026.07.29 | ₩32,865 | ₩33,133 | ₩32,865 | ₩33,053 | +0.57% | 2.8천 |
|---|
| 2026.07.28 | ₩33,160 | ₩33,160 | ₩32,866 | ₩33,026 | -0.40% | 3.5천 |
|---|
| 2026.07.27 | ₩32,892 | ₩33,293 | ₩32,892 | ₩33,160 | +0.81% | 8.7천 |
|---|
| 2026.07.24 | ₩33,093 | ₩33,093 | ₩32,865 | ₩32,925 | -0.51% | 4천 |
|---|
| 2026.07.23 | ₩33,253 | ₩33,253 | ₩32,946 | ₩32,966 | -0.86% | 2.9천 |
|---|
| 2026.07.22 | ₩33,119 | ₩33,347 | ₩33,119 | ₩33,267 | +0.44% | 7천 |
|---|
| 2026.07.21 | ₩33,160 | ₩33,333 | ₩33,160 | ₩33,262 | +0.31% | 3.6천 |
|---|
| 2026.07.20 | ₩33,400 | ₩33,400 | ₩33,240 | ₩33,240 | -0.48% | 4.9천 |
|---|
| 2026.07.17 | ₩33,479 | ₩33,479 | ₩33,333 | ₩33,407 | -0.22% | 2천 |
|---|
| 2026.07.16 | ₩33,587 | ₩33,614 | ₩33,427 | ₩33,467 | -0.36% | 1.2만 |
|---|
| 2026.07.15 | ₩33,480 | ₩33,601 | ₩33,394 | ₩33,574 | +0.28% | 6.2천 |
|---|
| 2026.07.14 | ₩33,293 | ₩33,439 | ₩33,282 | ₩33,427 | +0.40% | 2천 |
|---|
| 2026.07.13 | ₩33,160 | ₩33,427 | ₩33,160 | ₩33,360 | +0.60% | 5.2천 |
|---|
| 2026.07.10 | ₩33,226 | ₩33,427 | ₩33,119 | ₩33,427 | +0.61% | 4.6천 |
|---|
| 2026.07.09 | ₩33,253 | ₩33,320 | ₩32,919 | ₩33,287 | +0.10% | 1.5만 |
|---|
| 2026.07.08 | ₩32,892 | ₩33,162 | ₩32,892 | ₩33,133 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩33,026 | ₩33,320 | ₩32,999 | ₩33,053 | +0.08% | 7.5천 |
|---|
| 2026.07.06 | ₩32,785 | ₩33,253 | ₩32,692 | ₩33,106 | +0.98% | 8.9천 |
|---|
| 2026.07.02 | ₩32,625 | ₩32,839 | ₩32,504 | ₩32,825 | +0.61% | 4.9천 |
|---|
| 2026.07.01 | ₩33,012 | ₩33,012 | ₩32,438 | ₩32,625 | -1.17% | 6천 |
|---|
| 2026.06.30 | ₩32,865 | ₩32,947 | ₩32,391 | ₩32,464 | -1.22% | 7.5만 |
|---|
| 2026.06.29 | ₩32,611 | ₩32,967 | ₩32,611 | ₩32,865 | +0.78% | 1.2만 |
|---|
| 2026.06.26 | ₩32,103 | ₩33,012 | ₩32,103 | ₩32,638 | +1.67% | 1.7만 |
|---|
| 2026.06.25 | ₩32,585 | ₩32,585 | ₩32,117 | ₩32,170 | -1.27% | 1.7만 |
|---|
| 2026.06.24 | ₩32,745 | ₩32,906 | ₩32,411 | ₩32,745 | 0.00% | 1.2만 |
|---|
| 2026.06.23 | ₩32,758 | ₩32,758 | ₩32,491 | ₩32,745 | -0.04% | 6.3천 |
|---|
| 2026.06.22 | ₩32,090 | ₩33,079 | ₩32,090 | ₩32,825 | +2.29% | 1.5만 |
|---|
| 2026.06.18 | ₩33,026 | ₩33,026 | ₩32,571 | ₩32,785 | -0.73% | 1.5만 |
|---|
| 2026.06.17 | ₩32,986 | ₩33,160 | ₩32,478 | ₩32,478 | -1.54% | 3.8천 |
|---|
| 2026.06.16 | ₩32,438 | ₩33,226 | ₩32,438 | ₩32,805 | +1.13% | 5.1천 |
|---|
| 2026.06.15 | ₩32,658 | ₩32,758 | ₩32,491 | ₩32,565 | -0.29% | 7.4천 |
|---|
| 2026.06.12 | ₩32,625 | ₩32,745 | ₩32,438 | ₩32,439 | -0.57% | 4.6천 |
|---|
| 2026.06.11 | ₩32,585 | ₩33,026 | ₩32,431 | ₩32,718 | +0.41% | 2.7만 |
|---|
| 2026.06.10 | ₩32,645 | ₩32,839 | ₩32,491 | ₩32,651 | +0.02% | 4.1천 |
|---|
| 2026.06.09 | ₩32,692 | ₩32,966 | ₩32,518 | ₩32,839 | +0.45% | 1.1만 |
|---|
| 2026.06.08 | ₩32,999 | ₩33,332 | ₩32,999 | ₩32,999 | 0.00% | 7.1천 |
|---|
| 2026.06.05 | ₩33,093 | ₩33,414 | ₩33,079 | ₩33,400 | +0.93% | 4.8천 |
|---|
| 2026.06.04 | ₩33,347 | ₩33,360 | ₩32,906 | ₩33,173 | -0.52% | 2.3만 |
|---|
| 2026.06.03 | ₩33,347 | ₩33,347 | ₩33,066 | ₩33,213 | -0.40% | 1.5만 |
|---|
| 2026.06.02 | ₩33,293 | ₩33,320 | ₩33,160 | ₩33,307 | +0.04% | 9.9천 |
|---|
| 2026.06.01 | ₩32,799 | ₩33,367 | ₩32,799 | ₩33,307 | +1.55% | 5.7만 |
|---|
| 2026.05.29 | ₩32,919 | ₩33,133 | ₩32,651 | ₩32,799 | -0.37% | 1.7만 |
|---|
| 2026.05.28 | ₩32,678 | ₩33,414 | ₩32,638 | ₩33,119 | +1.35% | 1.5만 |
|---|
| 2026.05.27 | ₩32,892 | ₩32,892 | ₩32,705 | ₩32,865 | -0.08% | 5천 |
|---|
| 2026.05.26 | ₩32,865 | ₩33,133 | ₩32,758 | ₩32,986 | +0.37% | 3.2천 |
|---|
| 2026.05.22 | ₩32,959 | ₩33,093 | ₩32,765 | ₩33,093 | +0.41% | 1.3천 |
|---|
| 2026.05.21 | ₩33,012 | ₩33,012 | ₩32,504 | ₩32,785 | -0.69% | 1.1만 |
|---|
| 2026.05.20 | ₩33,026 | ₩33,291 | ₩32,906 | ₩33,026 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩32,945 | ₩33,360 | ₩32,906 | ₩33,133 | +0.57% | 1.1만 |
|---|
| 2026.05.18 | ₩33,226 | ₩33,345 | ₩33,115 | ₩33,293 | +0.20% | 4.3천 |
|---|
| 2026.05.15 | ₩33,293 | ₩33,424 | ₩33,066 | ₩33,347 | +0.16% | 9.4천 |
|---|
| 2026.05.14 | ₩33,302 | ₩33,494 | ₩33,295 | ₩33,494 | +0.57% | 2.6천 |
|---|
| 2026.05.13 | ₩33,253 | ₩33,494 | ₩33,160 | ₩33,280 | +0.08% | 4.9천 |
|---|
| 2026.05.12 | ₩33,628 | ₩33,628 | ₩32,852 | ₩33,253 | -1.11% | 1.7만 |
|---|
| 2026.05.11 | ₩33,701 | ₩33,701 | ₩33,534 | ₩33,547 | -0.46% | 5.3천 |
|---|
| 2026.05.08 | ₩33,694 | ₩33,748 | ₩33,494 | ₩33,688 | -0.02% | 7.9천 |
|---|
| 2026.05.07 | ₩33,480 | ₩33,965 | ₩33,480 | ₩33,748 | +0.80% | 1.7만 |
|---|
| 2026.05.06 | ₩33,347 | ₩33,676 | ₩33,347 | ₩33,668 | +0.96% | 4.7천 |
|---|
| 2026.05.05 | ₩33,360 | ₩33,621 | ₩33,253 | ₩33,507 | +0.44% | 8.7천 |
|---|
| 2026.05.04 | ₩33,367 | ₩33,427 | ₩33,226 | ₩33,427 | +0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩33,775 | ₩33,775 | ₩33,367 | ₩33,427 | -1.03% | 5.1천 |
|---|
| 2026.04.30 | ₩33,414 | ₩33,748 | ₩33,200 | ₩33,748 | +1.00% | 6.2천 |
|---|
| 2026.04.29 | ₩33,507 | ₩33,507 | ₩33,400 | ₩33,400 | -0.32% | 4.2천 |
|---|
| 2026.04.28 | ₩33,507 | ₩33,775 | ₩33,477 | ₩33,494 | -0.04% | 3.7천 |
|---|
| 2026.04.27 | ₩33,601 | ₩33,775 | ₩33,454 | ₩33,632 | +0.09% | 8.5천 |
|---|
| 2026.04.24 | ₩33,574 | ₩33,694 | ₩33,467 | ₩33,694 | +0.36% | 6.5천 |
|---|
| 2026.04.23 | ₩33,574 | ₩33,681 | ₩33,574 | ₩33,644 | +0.21% | 4.1천 |
|---|
| 2026.04.22 | ₩33,601 | ₩33,748 | ₩33,427 | ₩33,748 | +0.44% | 9.8천 |
|---|
| 2026.04.21 | ₩33,775 | ₩33,775 | ₩33,628 | ₩33,681 | -0.28% | 6.7천 |
|---|
| 2026.04.20 | ₩33,948 | ₩33,948 | ₩33,642 | ₩33,695 | -0.75% | 1.1만 |
|---|
| 2026.04.17 | ₩33,922 | ₩34,015 | ₩33,628 | ₩33,628 | -0.87% | 9.1천 |
|---|
| 2026.04.16 | ₩33,735 | ₩33,922 | ₩33,628 | ₩33,775 | +0.12% | 7.8천 |
|---|
| 2026.04.15 | ₩33,547 | ₩33,694 | ₩33,427 | ₩33,694 | +0.44% | 5.7천 |
|---|
| 2026.04.14 | ₩32,952 | ₩33,694 | ₩32,952 | ₩33,681 | +2.21% | 2.4만 |
|---|
| 2026.04.13 | ₩33,267 | ₩33,454 | ₩33,240 | ₩33,454 | +0.56% | 5.2천 |
|---|
| 2026.04.10 | ₩33,240 | ₩33,440 | ₩33,066 | ₩33,440 | +0.60% | 5.1천 |
|---|
| 2026.04.09 | ₩32,906 | ₩33,307 | ₩32,571 | ₩33,240 | +1.02% | 6.6천 |
|---|
| 2026.04.08 | ₩33,026 | ₩33,093 | ₩32,438 | ₩33,079 | +0.16% | 1.3만 |
|---|
| 2026.04.07 | ₩32,718 | ₩33,026 | ₩32,210 | ₩32,879 | +0.49% | 8.3천 |
|---|
| 2026.04.06 | ₩32,464 | ₩32,819 | ₩32,197 | ₩32,819 | +1.09% | 6.9천 |
|---|
| 2026.04.02 | ₩32,210 | ₩32,571 | ₩32,036 | ₩32,464 | +0.79% | 4.3천 |
|---|
| 2026.04.01 | ₩31,595 | ₩32,705 | ₩31,595 | ₩32,331 | +2.33% | 1.1만 |
|---|
| 2026.03.31 | ₩32,579 | ₩32,579 | ₩31,488 | ₩31,528 | -3.23% | 2.8만 |
|---|
| 2026.03.30 | ₩32,384 | ₩32,538 | ₩31,929 | ₩32,090 | -0.91% | 1만 |
|---|
| 2026.03.27 | ₩32,404 | ₩32,692 | ₩32,377 | ₩32,438 | +0.10% | 6.4천 |
|---|
| 2026.03.26 | ₩32,571 | ₩32,571 | ₩32,431 | ₩32,518 | -0.16% | 5.1천 |
|---|
| 2026.03.25 | ₩32,959 | ₩32,959 | ₩32,511 | ₩32,511 | -1.36% | 798 |
|---|
| 2026.03.24 | ₩32,727 | ₩32,758 | ₩32,304 | ₩32,518 | -0.64% | 7천 |
|---|
| 2026.03.23 | ₩32,812 | ₩32,839 | ₩32,290 | ₩32,799 | -0.04% | 4.2천 |
|---|
| 2026.03.20 | ₩32,879 | ₩32,879 | ₩32,491 | ₩32,491 | -1.18% | 9.8천 |
|---|
| 2026.03.19 | ₩32,865 | ₩33,013 | ₩32,839 | ₩33,013 | +0.45% | 2.5천 |
|---|
| 2026.03.18 | ₩32,571 | ₩33,066 | ₩32,571 | ₩32,932 | +1.11% | 6.1천 |
|---|
| 2026.03.17 | ₩32,710 | ₩32,919 | ₩32,536 | ₩32,919 | +0.64% | 7.2천 |
|---|
| 2026.03.16 | ₩33,026 | ₩33,026 | ₩32,491 | ₩32,673 | -1.07% | 6.1천 |
|---|
| 2026.03.13 | ₩32,839 | ₩33,173 | ₩32,839 | ₩33,026 | +0.57% | 7.9천 |
|---|
| 2026.03.12 | ₩32,932 | ₩33,146 | ₩32,615 | ₩33,079 | +0.45% | 1.8만 |
|---|
| 2026.03.11 | ₩32,698 | ₩33,136 | ₩32,698 | ₩32,986 | +0.88% | 1.2만 |
|---|
| 2026.03.10 | ₩32,946 | ₩33,200 | ₩32,678 | ₩33,200 | +0.77% | 1.8천 |
|---|
| 2026.03.09 | ₩32,799 | ₩32,946 | ₩32,491 | ₩32,705 | -0.29% | 100 |
|---|
| 2026.03.06 | ₩33,333 | ₩33,469 | ₩33,173 | ₩33,387 | +0.16% | 100 |
|---|
| 2026.03.05 | ₩33,320 | ₩33,400 | ₩33,026 | ₩33,333 | +0.04% | 100 |
|---|
| 2026.03.04 | ₩33,293 | ₩33,414 | ₩33,173 | ₩33,387 | +0.28% | 100 |
|---|
| 2026.03.03 | ₩33,160 | ₩33,427 | ₩33,160 | ₩33,360 | +0.60% | 100 |
|---|
| 2026.03.02 | ₩33,160 | ₩33,521 | ₩33,160 | ₩33,387 | +0.69% | 100 |
|---|
| 2026.02.27 | ₩33,427 | ₩33,521 | ₩33,013 | ₩33,160 | -0.80% | 100 |
|---|
| 2026.02.26 | ₩33,427 | ₩33,534 | ₩33,427 | ₩33,494 | +0.20% | 4.5천 |
|---|
| 2026.02.25 | ₩33,534 | ₩33,808 | ₩33,427 | ₩33,454 | -0.24% | 100 |
|---|
| 2026.02.24 | ₩33,472 | ₩33,534 | ₩33,293 | ₩33,507 | +0.11% | 100 |
|---|
| 2026.02.23 | ₩33,494 | ₩33,534 | ₩33,467 | ₩33,480 | -0.04% | 100 |
|---|
| 2026.02.20 | ₩33,427 | ₩33,534 | ₩33,427 | ₩33,534 | +0.32% | 3.4천 |
|---|
| 2026.02.19 | ₩33,517 | ₩33,614 | ₩33,387 | ₩33,387 | -0.39% | 1.4만 |
|---|
| 2026.02.18 | ₩33,497 | ₩33,534 | ₩33,480 | ₩33,480 | -0.05% | 1.2천 |
|---|
| 2026.02.17 | ₩33,521 | ₩33,567 | ₩33,494 | ₩33,534 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,534 | ₩33,534 | ₩33,454 | ₩33,494 | -0.12% | 2.3천 |
|---|
| 2026.02.12 | ₩33,521 | ₩33,534 | ₩33,507 | ₩33,521 | 0.00% | 3.4천 |
|---|
| 2026.02.11 | ₩33,494 | ₩33,547 | ₩33,409 | ₩33,534 | +0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩33,427 | ₩33,534 | ₩33,307 | ₩33,400 | -0.08% | 3.4천 |
|---|
| 2026.02.09 | ₩33,467 | ₩33,502 | ₩33,467 | ₩33,480 | +0.04% | 7.3천 |
|---|
| 2026.02.06 | ₩33,448 | ₩33,511 | ₩33,448 | ₩33,467 | +0.06% | 2.8천 |
|---|
| 2026.02.05 | ₩33,427 | ₩33,467 | ₩33,253 | ₩33,467 | +0.12% | 7.1천 |
|---|
| 2026.02.04 | ₩33,320 | ₩33,454 | ₩33,093 | ₩33,454 | +0.40% | 4.3천 |
|---|
| 2026.02.03 | ₩33,427 | ₩33,498 | ₩33,360 | ₩33,400 | -0.08% | 3.4천 |
|---|
| 2026.02.02 | ₩33,440 | ₩33,440 | ₩33,333 | ₩33,333 | -0.32% | 2.3천 |
|---|
| 2026.01.30 | ₩33,454 | ₩33,630 | ₩33,307 | ₩33,320 | -0.40% | 9.3천 |
|---|
| 2026.01.29 | ₩33,561 | ₩33,668 | ₩33,547 | ₩33,654 | +0.28% | 6.2천 |
|---|
| 2026.01.28 | ₩33,484 | ₩33,587 | ₩33,440 | ₩33,574 | +0.27% | 4.8천 |
|---|
| 2026.01.27 | ₩33,414 | ₩33,654 | ₩33,414 | ₩33,587 | +0.52% | 8.4천 |
|---|
| 2026.01.26 | ₩33,641 | ₩33,641 | ₩33,333 | ₩33,547 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩33,597 | ₩33,668 | ₩33,454 | ₩33,454 | -0.43% | 1.8천 |
|---|
| 2026.01.22 | ₩33,668 | ₩33,681 | ₩33,334 | ₩33,668 | 0.00% | 6.2천 |
|---|
| 2026.01.21 | ₩33,440 | ₩33,681 | ₩33,440 | ₩33,668 | +0.68% | 6.8천 |
|---|
| 2026.01.20 | ₩33,414 | ₩33,614 | ₩33,307 | ₩33,440 | +0.08% | 4.1천 |
|---|
| 2026.01.16 | ₩33,668 | ₩33,668 | ₩33,460 | ₩33,654 | -0.04% | 3.6천 |
|---|
| 2026.01.15 | ₩33,668 | ₩33,668 | ₩33,534 | ₩33,668 | 0.00% | 5.5천 |
|---|
| 2026.01.14 | ₩33,427 | ₩33,521 | ₩33,293 | ₩33,521 | +0.28% | 3.8만 |
|---|
| 2026.01.13 | ₩33,343 | ₩33,494 | ₩33,307 | ₩33,467 | +0.37% | 3.9만 |
|---|
| 2026.01.12 | ₩33,226 | ₩33,360 | ₩33,140 | ₩33,360 | +0.40% | 2.6만 |
|---|
| 2026.01.09 | ₩33,200 | ₩33,320 | ₩33,093 | ₩33,227 | +0.08% | 2.4만 |
|---|
| 2026.01.08 | ₩33,320 | ₩33,360 | ₩33,186 | ₩33,213 | -0.32% | 3.1만 |
|---|
| 2026.01.07 | ₩33,628 | ₩33,628 | ₩33,133 | ₩33,200 | -1.27% | 4.4만 |
|---|
| 2026.01.06 | ₩33,601 | ₩33,668 | ₩33,601 | ₩33,668 | +0.20% | 1.4만 |
|---|
| 2026.01.05 | ₩33,601 | ₩33,668 | ₩33,534 | ₩33,574 | -0.08% | 6.8천 |
|---|
| 2026.01.02 | ₩33,628 | ₩33,828 | ₩33,454 | ₩33,668 | +0.12% | 1.1만 |
|---|
| 2025.12.31 | ₩33,815 | ₩33,828 | ₩33,494 | ₩33,668 | -0.43% | 1.5만 |
|---|
| 2025.12.30 | ₩33,708 | ₩33,775 | ₩33,601 | ₩33,668 | -0.12% | 1.1만 |
|---|
| 2025.12.29 | ₩33,586 | ₩33,801 | ₩33,586 | ₩33,748 | +0.48% | 4.5천 |
|---|
| 2025.12.26 | ₩33,694 | ₩33,694 | ₩33,556 | ₩33,654 | -0.12% | 2.8천 |
|---|
| 2025.12.24 | ₩33,775 | ₩33,775 | ₩33,601 | ₩33,614 | -0.48% | 2.7천 |
|---|
| 2025.12.23 | ₩33,841 | ₩33,841 | ₩33,670 | ₩33,694 | -0.43% | 4.7천 |
|---|
| 2025.12.22 | ₩33,654 | ₩33,775 | ₩33,601 | ₩33,654 | 0.00% | 2.5만 |
|---|
| 2025.12.19 | ₩33,694 | ₩33,815 | ₩33,547 | ₩33,721 | +0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,561 | ₩33,828 | ₩33,494 | ₩33,494 | -0.20% | 5.4만 |
|---|
| 2025.12.17 | ₩33,494 | ₩33,748 | ₩33,494 | ₩33,668 | +0.52% | 4.7만 |
|---|
| 2025.12.16 | ₩33,507 | ₩33,668 | ₩33,501 | ₩33,547 | +0.12% | 1.8만 |
|---|
| 2025.12.15 | ₩33,761 | ₩33,761 | ₩33,425 | ₩33,507 | -0.75% | 2.3만 |
|---|
| 2025.12.12 | ₩33,280 | ₩33,440 | ₩33,226 | ₩33,347 | +0.20% | 1.1만 |
|---|
| 2025.12.11 | ₩33,044 | ₩33,427 | ₩32,834 | ₩33,226 | +0.55% | 7.8천 |
|---|
| 2025.12.10 | ₩33,226 | ₩33,253 | ₩32,758 | ₩32,986 | -0.72% | 1.2만 |
|---|
| 2025.12.09 | ₩32,865 | ₩33,039 | ₩32,865 | ₩32,946 | +0.24% | 3.5천 |
|---|
| 2025.12.08 | ₩33,267 | ₩33,267 | ₩32,799 | ₩32,972 | -0.88% | 1.3만 |
|---|
| 2025.12.05 | ₩33,387 | ₩33,694 | ₩33,387 | ₩33,641 | +0.76% | 6.1천 |
|---|
| 2025.12.04 | ₩33,400 | ₩33,561 | ₩33,347 | ₩33,561 | +0.48% | 1만 |
|---|
| 2025.12.03 | ₩33,160 | ₩33,412 | ₩33,160 | ₩33,340 | +0.54% | 8.9천 |
|---|
| 2025.12.02 | ₩33,267 | ₩33,315 | ₩33,122 | ₩33,280 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩33,066 | ₩33,400 | ₩33,066 | ₩33,400 | +1.01% | 2.7천 |
|---|
| 2025.11.28 | ₩33,440 | ₩33,440 | ₩32,892 | ₩33,039 | -1.20% | 1.5만 |
|---|
| 2025.11.26 | ₩33,226 | ₩33,440 | ₩33,213 | ₩33,226 | 0.00% | 6.2천 |
|---|
| 2025.11.25 | ₩33,226 | ₩33,353 | ₩33,226 | ₩33,267 | +0.12% | 5.6천 |
|---|
| 2025.11.24 | ₩33,454 | ₩33,494 | ₩33,106 | ₩33,106 | -1.04% | 3.5만 |
|---|
| 2025.11.21 | ₩33,427 | ₩33,427 | ₩33,178 | ₩33,427 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩33,333 | ₩33,507 | ₩33,160 | ₩33,344 | +0.03% | 4.2천 |
|---|
| 2025.11.19 | ₩33,427 | ₩33,427 | ₩33,333 | ₩33,333 | -0.28% | 4.9천 |
|---|
| 2025.11.18 | ₩33,320 | ₩33,534 | ₩32,759 | ₩33,467 | +0.44% | 1.1만 |
|---|
| 2025.11.17 | ₩33,427 | ₩33,427 | ₩33,280 | ₩33,320 | -0.32% | 1.3만 |
|---|
| 2025.11.14 | ₩32,799 | ₩33,494 | ₩32,799 | ₩33,427 | +1.92% | 6.9천 |
|---|
| 2025.11.13 | ₩33,260 | ₩33,319 | ₩33,093 | ₩33,281 | +0.06% | 3.1천 |
|---|
| 2025.11.12 | ₩33,253 | ₩33,427 | ₩32,932 | ₩33,106 | -0.44% | 4.9천 |
|---|
| 2025.11.11 | ₩33,374 | ₩33,374 | ₩33,226 | ₩33,226 | -0.44% | 1천 |
|---|
| 2025.11.10 | ₩33,126 | ₩33,415 | ₩32,825 | ₩33,374 | +0.75% | 1.4만 |
|---|
| 2025.11.07 | ₩33,240 | ₩33,400 | ₩33,186 | ₩33,320 | +0.24% | 6.7천 |
|---|
| 2025.11.06 | ₩33,053 | ₩33,253 | ₩32,892 | ₩33,253 | +0.61% | 5.8천 |
|---|
| 2025.11.05 | ₩32,959 | ₩33,079 | ₩32,799 | ₩33,079 | +0.37% | 4.4천 |
|---|
| 2025.11.04 | ₩32,825 | ₩32,871 | ₩32,732 | ₩32,745 | -0.24% | 6.2천 |
|---|
| 2025.11.03 | ₩33,160 | ₩33,160 | ₩32,825 | ₩32,825 | -1.01% | 2.2천 |
|---|
| 2025.10.31 | ₩33,267 | ₩33,267 | ₩32,959 | ₩33,160 | -0.32% | 1만 |
|---|
| 2025.10.30 | ₩33,372 | ₩33,427 | ₩33,253 | ₩33,280 | -0.27% | 2.8천 |
|---|
| 2025.10.29 | ₩33,427 | ₩33,427 | ₩33,240 | ₩33,240 | -0.56% | 4.3천 |
|---|
| 2025.10.28 | ₩33,347 | ₩33,534 | ₩33,160 | ₩33,213 | -0.40% | 6.4천 |
|---|
| 2025.10.27 | ₩33,293 | ₩33,427 | ₩33,154 | ₩33,347 | +0.16% | 1만 |
|---|
| 2025.10.24 | ₩33,427 | ₩33,761 | ₩33,093 | ₩33,427 | 0.00% | 6.6천 |
|---|
| 2025.10.23 | ₩33,376 | ₩33,414 | ₩33,226 | ₩33,414 | +0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩33,427 | ₩33,454 | ₩33,293 | ₩33,414 | -0.04% | 4.1천 |
|---|
| 2025.10.21 | ₩33,454 | ₩33,574 | ₩33,340 | ₩33,400 | -0.16% | 1.7만 |
|---|
| 2025.10.20 | ₩33,347 | ₩33,440 | ₩33,320 | ₩33,440 | +0.28% | 2.5천 |
|---|
| 2025.10.17 | ₩32,919 | ₩33,440 | ₩32,906 | ₩33,292 | +1.13% | 1.1만 |
|---|
| 2025.10.16 | ₩33,042 | ₩33,093 | ₩32,825 | ₩32,825 | -0.66% | 7.2천 |
|---|
| 2025.10.15 | ₩32,999 | ₩33,133 | ₩32,759 | ₩33,026 | +0.08% | 6.5천 |
|---|
| 2025.10.14 | ₩32,986 | ₩32,986 | ₩32,825 | ₩32,865 | -0.36% | 2.9천 |
|---|
| 2025.10.13 | ₩32,946 | ₩32,959 | ₩32,692 | ₩32,692 | -0.77% | 7.4천 |
|---|
| 2025.10.10 | ₩33,090 | ₩33,090 | ₩32,658 | ₩32,772 | -0.96% | 1.3만 |
|---|
