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 | ₩29,656 | ₩29,720 | ₩29,336 | ₩29,455 | -0.68% | 7천 |
| 2026.10.08 | ₩29,240 | ₩29,893 | ₩29,146 | ₩29,716 | +1.63% | 3.6만 |
| 2026.10.07 | ₩29,777 | ₩29,830 | ₩29,294 | ₩29,294 | -1.62% | 3.9만 |
| 2026.10.06 | ₩30,018 | ₩30,437 | ₩29,924 | ₩29,964 | -0.18% | 8.4천 |
| 2026.10.05 | ₩30,058 | ₩30,112 | ₩29,857 | ₩29,964 | -0.31% | 1.1만 |
| 2026.10.02 | ₩30,367 | ₩30,447 | ₩30,045 | ₩30,152 | -0.71% | 1.3만 |
| 2026.10.01 | ₩30,085 | ₩30,809 | ₩29,844 | ₩30,260 | +0.58% | 3.1만 |
| 2026.09.30 | ₩30,058 | ₩30,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,857 |
| ₩29,978 |
| -0.27% |
| 17.3만 |
| 2026.09.29 | ₩30,836 | ₩30,836 | ₩29,917 | ₩30,219 | -2.00% | 1.5만 |
|---|
| 2026.09.28 | ₩30,997 | ₩31,118 | ₩30,394 | ₩30,555 | -1.43% | 1.3만 |
|---|
| 2026.09.25 | ₩31,346 | ₩31,346 | ₩30,863 | ₩30,997 | -1.11% | 1.7만 |
|---|
| 2026.09.24 | ₩31,426 | ₩31,708 | ₩31,198 | ₩31,279 | -0.47% | 1만 |
|---|
| 2026.09.23 | ₩31,882 | ₩31,896 | ₩31,601 | ₩31,742 | -0.44% | 4.3천 |
|---|
| 2026.09.22 | ₩32,057 | ₩32,285 | ₩31,748 | ₩31,963 | -0.29% | 1.4만 |
|---|
| 2026.09.21 | ₩32,593 | ₩32,860 | ₩32,191 | ₩32,245 | -1.07% | 1.5만 |
|---|
| 2026.09.18 | ₩32,627 | ₩32,861 | ₩32,191 | ₩32,459 | -0.51% | 8.4천 |
|---|
| 2026.09.17 | ₩32,805 | ₩32,805 | ₩32,459 | ₩32,466 | -1.03% | 4.8천 |
|---|
| 2026.09.16 | ₩32,245 | ₩32,634 | ₩31,976 | ₩32,446 | +0.62% | 1.4만 |
|---|
| 2026.09.15 | ₩32,473 | ₩32,473 | ₩31,809 | ₩32,124 | -1.07% | 1.1만 |
|---|
| 2026.09.14 | ₩32,285 | ₩32,592 | ₩32,193 | ₩32,392 | +0.33% | 9.6천 |
|---|
| 2026.09.11 | ₩32,593 | ₩32,811 | ₩32,204 | ₩32,496 | -0.30% | 1.4만 |
|---|
| 2026.09.10 | ₩32,593 | ₩33,358 | ₩32,550 | ₩32,714 | +0.37% | 1.3만 |
|---|
| 2026.09.09 | ₩32,942 | ₩33,157 | ₩32,654 | ₩32,741 | -0.61% | 1.5만 |
|---|
| 2026.09.08 | ₩33,291 | ₩33,331 | ₩32,929 | ₩32,929 | -1.09% | 1.3만 |
|---|
| 2026.09.04 | ₩33,412 | ₩33,666 | ₩33,412 | ₩33,532 | +0.36% | 2.4천 |
|---|
| 2026.09.03 | ₩33,465 | ₩33,693 | ₩33,398 | ₩33,452 | -0.04% | 5.8천 |
|---|
| 2026.09.02 | ₩33,465 | ₩33,626 | ₩33,465 | ₩33,519 | +0.16% | 3.5천 |
|---|
| 2026.09.01 | ₩33,599 | ₩33,599 | ₩33,505 | ₩33,586 | -0.04% | 3.7천 |
|---|
| 2026.08.31 | ₩33,452 | ₩33,519 | ₩33,318 | ₩33,519 | +0.20% | 1만 |
|---|
| 2026.08.28 | ₩33,680 | ₩33,680 | ₩33,465 | ₩33,465 | -0.64% | 1.7천 |
|---|
| 2026.08.27 | ₩33,452 | ₩33,666 | ₩33,452 | ₩33,465 | +0.04% | 4.2천 |
|---|
| 2026.08.26 | ₩33,546 | ₩33,601 | ₩33,291 | ₩33,291 | -0.76% | 8.4천 |
|---|
| 2026.08.25 | ₩33,532 | ₩33,787 | ₩33,452 | ₩33,546 | +0.04% | 6.2천 |
|---|
| 2026.08.24 | ₩33,465 | ₩33,605 | ₩33,452 | ₩33,572 | +0.32% | 7.8천 |
|---|
| 2026.08.21 | ₩33,465 | ₩33,539 | ₩33,456 | ₩33,456 | -0.03% | 3.7천 |
|---|
| 2026.08.20 | ₩33,666 | ₩33,720 | ₩33,419 | ₩33,666 | 0.00% | 2.6천 |
|---|
| 2026.08.19 | ₩33,572 | ₩33,572 | ₩33,505 | ₩33,566 | -0.02% | 2.6천 |
|---|
| 2026.08.18 | ₩33,505 | ₩33,566 | ₩33,385 | ₩33,566 | +0.18% | 6.9천 |
|---|
| 2026.08.17 | ₩33,425 | ₩33,526 | ₩33,343 | ₩33,505 | +0.24% | 2.8천 |
|---|
| 2026.08.14 | ₩33,224 | ₩33,733 | ₩33,224 | ₩33,559 | +1.01% | 9.1천 |
|---|
| 2026.08.13 | ₩33,264 | ₩33,398 | ₩33,264 | ₩33,398 | +0.40% | 2.7천 |
|---|
| 2026.08.12 | ₩33,210 | ₩33,237 | ₩33,210 | ₩33,237 | +0.08% | 3.4천 |
|---|
| 2026.08.11 | ₩33,170 | ₩33,237 | ₩33,090 | ₩33,237 | +0.20% | 5.2천 |
|---|
| 2026.08.10 | ₩33,090 | ₩33,237 | ₩33,077 | ₩33,210 | +0.36% | 1.4만 |
|---|
| 2026.08.07 | ₩33,184 | ₩33,338 | ₩33,097 | ₩33,237 | +0.16% | 5.8천 |
|---|
| 2026.08.06 | ₩33,103 | ₩33,224 | ₩33,063 | ₩33,063 | -0.12% | 3천 |
|---|
| 2026.08.05 | ₩33,237 | ₩33,237 | ₩33,085 | ₩33,143 | -0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩33,123 | ₩33,237 | ₩33,023 | ₩33,224 | +0.30% | 6.2천 |
|---|
| 2026.08.03 | ₩33,009 | ₩33,237 | ₩33,009 | ₩33,237 | +0.69% | 1.9천 |
|---|
| 2026.07.31 | ₩33,103 | ₩33,197 | ₩33,009 | ₩33,063 | -0.12% | 1.2만 |
|---|
| 2026.07.30 | ₩32,996 | ₩33,174 | ₩32,996 | ₩33,036 | +0.12% | 6.1천 |
|---|
| 2026.07.29 | ₩32,969 | ₩33,237 | ₩32,969 | ₩33,157 | +0.57% | 2.8천 |
|---|
| 2026.07.28 | ₩33,264 | ₩33,264 | ₩32,969 | ₩33,130 | -0.40% | 3.5천 |
|---|
| 2026.07.27 | ₩32,996 | ₩33,398 | ₩32,996 | ₩33,264 | +0.81% | 8.7천 |
|---|
| 2026.07.24 | ₩33,197 | ₩33,197 | ₩32,969 | ₩33,029 | -0.51% | 4천 |
|---|
| 2026.07.23 | ₩33,358 | ₩33,358 | ₩33,049 | ₩33,070 | -0.86% | 2.9천 |
|---|
| 2026.07.22 | ₩33,224 | ₩33,452 | ₩33,224 | ₩33,371 | +0.44% | 7천 |
|---|
| 2026.07.21 | ₩33,264 | ₩33,438 | ₩33,264 | ₩33,367 | +0.31% | 3.6천 |
|---|
| 2026.07.20 | ₩33,505 | ₩33,505 | ₩33,344 | ₩33,344 | -0.48% | 4.9천 |
|---|
| 2026.07.17 | ₩33,585 | ₩33,585 | ₩33,438 | ₩33,512 | -0.22% | 2천 |
|---|
| 2026.07.16 | ₩33,693 | ₩33,720 | ₩33,532 | ₩33,572 | -0.36% | 1.2만 |
|---|
| 2026.07.15 | ₩33,586 | ₩33,707 | ₩33,499 | ₩33,680 | +0.28% | 6.2천 |
|---|
| 2026.07.14 | ₩33,398 | ₩33,544 | ₩33,387 | ₩33,532 | +0.40% | 2천 |
|---|
| 2026.07.13 | ₩33,264 | ₩33,532 | ₩33,264 | ₩33,465 | +0.60% | 5.2천 |
|---|
| 2026.07.10 | ₩33,330 | ₩33,532 | ₩33,224 | ₩33,532 | +0.61% | 4.6천 |
|---|
| 2026.07.09 | ₩33,358 | ₩33,425 | ₩33,023 | ₩33,391 | +0.10% | 1.5만 |
|---|
| 2026.07.08 | ₩32,996 | ₩33,267 | ₩32,996 | ₩33,237 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩33,130 | ₩33,425 | ₩33,103 | ₩33,157 | +0.08% | 7.5천 |
|---|
| 2026.07.06 | ₩32,888 | ₩33,358 | ₩32,795 | ₩33,210 | +0.98% | 8.9천 |
|---|
| 2026.07.02 | ₩32,727 | ₩32,942 | ₩32,607 | ₩32,929 | +0.61% | 4.9천 |
|---|
| 2026.07.01 | ₩33,116 | ₩33,116 | ₩32,540 | ₩32,727 | -1.17% | 6천 |
|---|
| 2026.06.30 | ₩32,969 | ₩33,051 | ₩32,493 | ₩32,567 | -1.22% | 7.5만 |
|---|
| 2026.06.29 | ₩32,714 | ₩33,071 | ₩32,714 | ₩32,969 | +0.78% | 1.2만 |
|---|
| 2026.06.26 | ₩32,204 | ₩33,116 | ₩32,204 | ₩32,741 | +1.67% | 1.7만 |
|---|
| 2026.06.25 | ₩32,687 | ₩32,687 | ₩32,218 | ₩32,271 | -1.27% | 1.7만 |
|---|
| 2026.06.24 | ₩32,848 | ₩33,009 | ₩32,513 | ₩32,848 | 0.00% | 1.2만 |
|---|
| 2026.06.23 | ₩32,862 | ₩32,862 | ₩32,593 | ₩32,848 | -0.04% | 6.3천 |
|---|
| 2026.06.22 | ₩32,191 | ₩33,184 | ₩32,191 | ₩32,929 | +2.29% | 1.5만 |
|---|
| 2026.06.18 | ₩33,130 | ₩33,130 | ₩32,674 | ₩32,888 | -0.73% | 1.5만 |
|---|
| 2026.06.17 | ₩33,090 | ₩33,264 | ₩32,580 | ₩32,580 | -1.54% | 3.8천 |
|---|
| 2026.06.16 | ₩32,540 | ₩33,331 | ₩32,540 | ₩32,909 | +1.13% | 5.1천 |
|---|
| 2026.06.15 | ₩32,761 | ₩32,862 | ₩32,593 | ₩32,667 | -0.29% | 7.4천 |
|---|
| 2026.06.12 | ₩32,727 | ₩32,848 | ₩32,540 | ₩32,541 | -0.57% | 4.6천 |
|---|
| 2026.06.11 | ₩32,687 | ₩33,130 | ₩32,533 | ₩32,821 | +0.41% | 2.7만 |
|---|
| 2026.06.10 | ₩32,748 | ₩32,942 | ₩32,593 | ₩32,754 | +0.02% | 4.1천 |
|---|
| 2026.06.09 | ₩32,795 | ₩33,070 | ₩32,620 | ₩32,942 | +0.45% | 1.1만 |
|---|
| 2026.06.08 | ₩33,103 | ₩33,437 | ₩33,103 | ₩33,103 | 0.00% | 7.1천 |
|---|
| 2026.06.05 | ₩33,197 | ₩33,519 | ₩33,184 | ₩33,505 | +0.93% | 4.8천 |
|---|
| 2026.06.04 | ₩33,452 | ₩33,465 | ₩33,009 | ₩33,277 | -0.52% | 2.3만 |
|---|
| 2026.06.03 | ₩33,452 | ₩33,452 | ₩33,170 | ₩33,318 | -0.40% | 1.5만 |
|---|
| 2026.06.02 | ₩33,398 | ₩33,425 | ₩33,264 | ₩33,412 | +0.04% | 9.9천 |
|---|
| 2026.06.01 | ₩32,902 | ₩33,472 | ₩32,902 | ₩33,412 | +1.55% | 5.7만 |
|---|
| 2026.05.29 | ₩33,023 | ₩33,237 | ₩32,754 | ₩32,902 | -0.37% | 1.7만 |
|---|
| 2026.05.28 | ₩32,781 | ₩33,519 | ₩32,741 | ₩33,224 | +1.35% | 1.5만 |
|---|
| 2026.05.27 | ₩32,996 | ₩32,996 | ₩32,808 | ₩32,969 | -0.08% | 5천 |
|---|
| 2026.05.26 | ₩32,969 | ₩33,237 | ₩32,862 | ₩33,090 | +0.37% | 3.2천 |
|---|
| 2026.05.22 | ₩33,063 | ₩33,197 | ₩32,868 | ₩33,197 | +0.41% | 1.3천 |
|---|
| 2026.05.21 | ₩33,116 | ₩33,116 | ₩32,607 | ₩32,888 | -0.69% | 1.1만 |
|---|
| 2026.05.20 | ₩33,130 | ₩33,396 | ₩33,009 | ₩33,130 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩33,049 | ₩33,465 | ₩33,009 | ₩33,237 | +0.57% | 1.1만 |
|---|
| 2026.05.18 | ₩33,331 | ₩33,450 | ₩33,220 | ₩33,398 | +0.20% | 4.3천 |
|---|
| 2026.05.15 | ₩33,398 | ₩33,529 | ₩33,170 | ₩33,452 | +0.16% | 9.4천 |
|---|
| 2026.05.14 | ₩33,407 | ₩33,599 | ₩33,400 | ₩33,599 | +0.57% | 2.6천 |
|---|
| 2026.05.13 | ₩33,358 | ₩33,599 | ₩33,264 | ₩33,385 | +0.08% | 4.9천 |
|---|
| 2026.05.12 | ₩33,733 | ₩33,733 | ₩32,955 | ₩33,358 | -1.11% | 1.7만 |
|---|
| 2026.05.11 | ₩33,807 | ₩33,807 | ₩33,640 | ₩33,653 | -0.46% | 5.3천 |
|---|
| 2026.05.08 | ₩33,801 | ₩33,854 | ₩33,599 | ₩33,794 | -0.02% | 7.9천 |
|---|
| 2026.05.07 | ₩33,586 | ₩34,072 | ₩33,586 | ₩33,854 | +0.80% | 1.7만 |
|---|
| 2026.05.06 | ₩33,452 | ₩33,782 | ₩33,452 | ₩33,774 | +0.96% | 4.7천 |
|---|
| 2026.05.05 | ₩33,465 | ₩33,727 | ₩33,358 | ₩33,613 | +0.44% | 8.7천 |
|---|
| 2026.05.04 | ₩33,472 | ₩33,532 | ₩33,331 | ₩33,532 | +0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩33,881 | ₩33,881 | ₩33,472 | ₩33,532 | -1.03% | 5.1천 |
|---|
| 2026.04.30 | ₩33,519 | ₩33,854 | ₩33,304 | ₩33,854 | +1.00% | 6.2천 |
|---|
| 2026.04.29 | ₩33,613 | ₩33,613 | ₩33,505 | ₩33,505 | -0.32% | 4.2천 |
|---|
| 2026.04.28 | ₩33,613 | ₩33,881 | ₩33,582 | ₩33,599 | -0.04% | 3.7천 |
|---|
| 2026.04.27 | ₩33,707 | ₩33,881 | ₩33,559 | ₩33,737 | +0.09% | 8.5천 |
|---|
| 2026.04.24 | ₩33,680 | ₩33,801 | ₩33,572 | ₩33,800 | +0.36% | 6.5천 |
|---|
| 2026.04.23 | ₩33,680 | ₩33,787 | ₩33,680 | ₩33,750 | +0.21% | 4.1천 |
|---|
| 2026.04.22 | ₩33,707 | ₩33,854 | ₩33,532 | ₩33,854 | +0.44% | 9.8천 |
|---|
| 2026.04.21 | ₩33,881 | ₩33,881 | ₩33,733 | ₩33,787 | -0.28% | 6.7천 |
|---|
| 2026.04.20 | ₩34,055 | ₩34,055 | ₩33,748 | ₩33,801 | -0.75% | 1.1만 |
|---|
| 2026.04.17 | ₩34,029 | ₩34,122 | ₩33,733 | ₩33,733 | -0.87% | 9.1천 |
|---|
| 2026.04.16 | ₩33,841 | ₩34,029 | ₩33,733 | ₩33,881 | +0.12% | 7.8천 |
|---|
| 2026.04.15 | ₩33,653 | ₩33,801 | ₩33,532 | ₩33,801 | +0.44% | 5.7천 |
|---|
| 2026.04.14 | ₩33,056 | ₩33,801 | ₩33,056 | ₩33,787 | +2.21% | 2.4만 |
|---|
| 2026.04.13 | ₩33,371 | ₩33,559 | ₩33,345 | ₩33,559 | +0.56% | 5.2천 |
|---|
| 2026.04.10 | ₩33,344 | ₩33,546 | ₩33,170 | ₩33,546 | +0.60% | 5.1천 |
|---|
| 2026.04.09 | ₩33,009 | ₩33,412 | ₩32,674 | ₩33,344 | +1.02% | 6.6천 |
|---|
| 2026.04.08 | ₩33,130 | ₩33,197 | ₩32,540 | ₩33,184 | +0.16% | 1.3만 |
|---|
| 2026.04.07 | ₩32,821 | ₩33,130 | ₩32,312 | ₩32,982 | +0.49% | 8.3천 |
|---|
| 2026.04.06 | ₩32,567 | ₩32,922 | ₩32,298 | ₩32,922 | +1.09% | 6.9천 |
|---|
| 2026.04.02 | ₩32,312 | ₩32,674 | ₩32,137 | ₩32,567 | +0.79% | 4.3천 |
|---|
| 2026.04.01 | ₩31,695 | ₩32,808 | ₩31,695 | ₩32,432 | +2.33% | 1.1만 |
|---|
| 2026.03.31 | ₩32,682 | ₩32,682 | ₩31,587 | ₩31,628 | -3.23% | 2.8만 |
|---|
| 2026.03.30 | ₩32,486 | ₩32,640 | ₩32,030 | ₩32,191 | -0.91% | 1만 |
|---|
| 2026.03.27 | ₩32,506 | ₩32,795 | ₩32,479 | ₩32,540 | +0.10% | 6.4천 |
|---|
| 2026.03.26 | ₩32,674 | ₩32,674 | ₩32,533 | ₩32,620 | -0.16% | 5.1천 |
|---|
| 2026.03.25 | ₩33,063 | ₩33,063 | ₩32,613 | ₩32,613 | -1.36% | 798 |
|---|
| 2026.03.24 | ₩32,830 | ₩32,862 | ₩32,406 | ₩32,620 | -0.64% | 7천 |
|---|
| 2026.03.23 | ₩32,915 | ₩32,942 | ₩32,392 | ₩32,902 | -0.04% | 4.2천 |
|---|
| 2026.03.20 | ₩32,982 | ₩32,982 | ₩32,593 | ₩32,593 | -1.18% | 9.8천 |
|---|
| 2026.03.19 | ₩32,969 | ₩33,116 | ₩32,942 | ₩33,116 | +0.45% | 2.5천 |
|---|
| 2026.03.18 | ₩32,674 | ₩33,170 | ₩32,674 | ₩33,036 | +1.11% | 6.1천 |
|---|
| 2026.03.17 | ₩32,813 | ₩33,023 | ₩32,639 | ₩33,023 | +0.64% | 7.2천 |
|---|
| 2026.03.16 | ₩33,130 | ₩33,130 | ₩32,593 | ₩32,776 | -1.07% | 6.1천 |
|---|
| 2026.03.13 | ₩32,942 | ₩33,277 | ₩32,942 | ₩33,130 | +0.57% | 7.9천 |
|---|
| 2026.03.12 | ₩33,036 | ₩33,251 | ₩32,718 | ₩33,184 | +0.45% | 1.8만 |
|---|
| 2026.03.11 | ₩32,801 | ₩33,240 | ₩32,801 | ₩33,090 | +0.88% | 1.2만 |
|---|
| 2026.03.10 | ₩33,049 | ₩33,304 | ₩32,781 | ₩33,304 | +0.77% | 1.8천 |
|---|
| 2026.03.09 | ₩32,902 | ₩33,049 | ₩32,593 | ₩32,808 | -0.29% | 100 |
|---|
| 2026.03.06 | ₩33,438 | ₩33,575 | ₩33,277 | ₩33,492 | +0.16% | 100 |
|---|
| 2026.03.05 | ₩33,425 | ₩33,505 | ₩33,130 | ₩33,438 | +0.04% | 100 |
|---|
| 2026.03.04 | ₩33,398 | ₩33,519 | ₩33,278 | ₩33,492 | +0.28% | 100 |
|---|
| 2026.03.03 | ₩33,264 | ₩33,532 | ₩33,264 | ₩33,465 | +0.60% | 100 |
|---|
| 2026.03.02 | ₩33,264 | ₩33,626 | ₩33,264 | ₩33,492 | +0.69% | 100 |
|---|
| 2026.02.27 | ₩33,532 | ₩33,626 | ₩33,116 | ₩33,264 | -0.80% | 100 |
|---|
| 2026.02.26 | ₩33,532 | ₩33,640 | ₩33,532 | ₩33,599 | +0.20% | 4.5천 |
|---|
| 2026.02.25 | ₩33,640 | ₩33,915 | ₩33,532 | ₩33,559 | -0.24% | 100 |
|---|
| 2026.02.24 | ₩33,577 | ₩33,640 | ₩33,398 | ₩33,613 | +0.11% | 100 |
|---|
| 2026.02.23 | ₩33,599 | ₩33,640 | ₩33,572 | ₩33,586 | -0.04% | 100 |
|---|
| 2026.02.20 | ₩33,532 | ₩33,640 | ₩33,532 | ₩33,640 | +0.32% | 3.4천 |
|---|
| 2026.02.19 | ₩33,622 | ₩33,720 | ₩33,492 | ₩33,492 | -0.39% | 1.4만 |
|---|
| 2026.02.18 | ₩33,602 | ₩33,640 | ₩33,586 | ₩33,586 | -0.05% | 1.2천 |
|---|
| 2026.02.17 | ₩33,626 | ₩33,673 | ₩33,599 | ₩33,640 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,640 | ₩33,640 | ₩33,559 | ₩33,599 | -0.12% | 2.3천 |
|---|
| 2026.02.12 | ₩33,626 | ₩33,640 | ₩33,613 | ₩33,626 | 0.00% | 3.4천 |
|---|
| 2026.02.11 | ₩33,599 | ₩33,653 | ₩33,514 | ₩33,640 | +0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩33,532 | ₩33,640 | ₩33,412 | ₩33,505 | -0.08% | 3.4천 |
|---|
| 2026.02.09 | ₩33,572 | ₩33,608 | ₩33,572 | ₩33,586 | +0.04% | 7.3천 |
|---|
| 2026.02.06 | ₩33,554 | ₩33,616 | ₩33,554 | ₩33,572 | +0.06% | 2.8천 |
|---|
| 2026.02.05 | ₩33,532 | ₩33,572 | ₩33,358 | ₩33,572 | +0.12% | 7.1천 |
|---|
| 2026.02.04 | ₩33,425 | ₩33,559 | ₩33,197 | ₩33,559 | +0.40% | 4.3천 |
|---|
| 2026.02.03 | ₩33,532 | ₩33,603 | ₩33,465 | ₩33,505 | -0.08% | 3.4천 |
|---|
| 2026.02.02 | ₩33,546 | ₩33,546 | ₩33,438 | ₩33,438 | -0.32% | 2.3천 |
|---|
| 2026.01.30 | ₩33,559 | ₩33,736 | ₩33,412 | ₩33,425 | -0.40% | 9.3천 |
|---|
| 2026.01.29 | ₩33,666 | ₩33,774 | ₩33,653 | ₩33,760 | +0.28% | 6.2천 |
|---|
| 2026.01.28 | ₩33,590 | ₩33,693 | ₩33,546 | ₩33,680 | +0.27% | 4.8천 |
|---|
| 2026.01.27 | ₩33,519 | ₩33,760 | ₩33,519 | ₩33,693 | +0.52% | 8.4천 |
|---|
| 2026.01.26 | ₩33,747 | ₩33,747 | ₩33,438 | ₩33,653 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩33,703 | ₩33,774 | ₩33,559 | ₩33,559 | -0.43% | 1.8천 |
|---|
| 2026.01.22 | ₩33,774 | ₩33,787 | ₩33,438 | ₩33,774 | 0.00% | 6.2천 |
|---|
| 2026.01.21 | ₩33,546 | ₩33,787 | ₩33,546 | ₩33,774 | +0.68% | 6.8천 |
|---|
| 2026.01.20 | ₩33,519 | ₩33,720 | ₩33,412 | ₩33,546 | +0.08% | 4.1천 |
|---|
| 2026.01.16 | ₩33,774 | ₩33,774 | ₩33,566 | ₩33,760 | -0.04% | 3.6천 |
|---|
| 2026.01.15 | ₩33,774 | ₩33,774 | ₩33,640 | ₩33,774 | 0.00% | 5.5천 |
|---|
| 2026.01.14 | ₩33,532 | ₩33,626 | ₩33,398 | ₩33,626 | +0.28% | 3.8만 |
|---|
| 2026.01.13 | ₩33,448 | ₩33,599 | ₩33,412 | ₩33,572 | +0.37% | 3.9만 |
|---|
| 2026.01.12 | ₩33,331 | ₩33,465 | ₩33,244 | ₩33,465 | +0.40% | 2.6만 |
|---|
| 2026.01.09 | ₩33,304 | ₩33,425 | ₩33,197 | ₩33,332 | +0.08% | 2.4만 |
|---|
| 2026.01.08 | ₩33,425 | ₩33,465 | ₩33,291 | ₩33,318 | -0.32% | 3.1만 |
|---|
| 2026.01.07 | ₩33,733 | ₩33,733 | ₩33,237 | ₩33,304 | -1.27% | 4.4만 |
|---|
| 2026.01.06 | ₩33,707 | ₩33,774 | ₩33,707 | ₩33,774 | +0.20% | 1.4만 |
|---|
| 2026.01.05 | ₩33,707 | ₩33,774 | ₩33,640 | ₩33,680 | -0.08% | 6.8천 |
|---|
| 2026.01.02 | ₩33,733 | ₩33,935 | ₩33,559 | ₩33,774 | +0.12% | 1.1만 |
|---|
| 2025.12.31 | ₩33,921 | ₩33,935 | ₩33,599 | ₩33,774 | -0.43% | 1.5만 |
|---|
| 2025.12.30 | ₩33,814 | ₩33,881 | ₩33,707 | ₩33,774 | -0.12% | 1.1만 |
|---|
| 2025.12.29 | ₩33,692 | ₩33,908 | ₩33,692 | ₩33,854 | +0.48% | 4.5천 |
|---|
| 2025.12.26 | ₩33,801 | ₩33,801 | ₩33,661 | ₩33,760 | -0.12% | 2.8천 |
|---|
| 2025.12.24 | ₩33,881 | ₩33,881 | ₩33,707 | ₩33,720 | -0.48% | 2.7천 |
|---|
| 2025.12.23 | ₩33,948 | ₩33,948 | ₩33,776 | ₩33,801 | -0.43% | 4.7천 |
|---|
| 2025.12.22 | ₩33,760 | ₩33,881 | ₩33,707 | ₩33,760 | 0.00% | 2.5만 |
|---|
| 2025.12.19 | ₩33,801 | ₩33,921 | ₩33,653 | ₩33,827 | +0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,666 | ₩33,935 | ₩33,599 | ₩33,599 | -0.20% | 5.4만 |
|---|
| 2025.12.17 | ₩33,599 | ₩33,854 | ₩33,599 | ₩33,774 | +0.52% | 4.7만 |
|---|
| 2025.12.16 | ₩33,613 | ₩33,774 | ₩33,606 | ₩33,653 | +0.12% | 1.8만 |
|---|
| 2025.12.15 | ₩33,868 | ₩33,868 | ₩33,530 | ₩33,613 | -0.75% | 2.3만 |
|---|
| 2025.12.12 | ₩33,385 | ₩33,546 | ₩33,331 | ₩33,452 | +0.20% | 1.1만 |
|---|
| 2025.12.11 | ₩33,148 | ₩33,532 | ₩32,938 | ₩33,331 | +0.55% | 7.8천 |
|---|
| 2025.12.10 | ₩33,331 | ₩33,358 | ₩32,862 | ₩33,090 | -0.72% | 1.2만 |
|---|
| 2025.12.09 | ₩32,969 | ₩33,143 | ₩32,969 | ₩33,049 | +0.24% | 3.5천 |
|---|
| 2025.12.08 | ₩33,371 | ₩33,371 | ₩32,902 | ₩33,076 | -0.88% | 1.3만 |
|---|
| 2025.12.05 | ₩33,492 | ₩33,801 | ₩33,492 | ₩33,747 | +0.76% | 6.1천 |
|---|
| 2025.12.04 | ₩33,505 | ₩33,666 | ₩33,452 | ₩33,666 | +0.48% | 1만 |
|---|
| 2025.12.03 | ₩33,264 | ₩33,517 | ₩33,264 | ₩33,445 | +0.54% | 8.9천 |
|---|
| 2025.12.02 | ₩33,371 | ₩33,420 | ₩33,226 | ₩33,385 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩33,170 | ₩33,505 | ₩33,170 | ₩33,505 | +1.01% | 2.7천 |
|---|
| 2025.11.28 | ₩33,546 | ₩33,546 | ₩32,996 | ₩33,143 | -1.20% | 1.5만 |
|---|
| 2025.11.26 | ₩33,331 | ₩33,546 | ₩33,318 | ₩33,331 | 0.00% | 6.2천 |
|---|
| 2025.11.25 | ₩33,331 | ₩33,458 | ₩33,331 | ₩33,371 | +0.12% | 5.6천 |
|---|
| 2025.11.24 | ₩33,559 | ₩33,599 | ₩33,210 | ₩33,210 | -1.04% | 3.5만 |
|---|
| 2025.11.21 | ₩33,532 | ₩33,532 | ₩33,282 | ₩33,532 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩33,438 | ₩33,613 | ₩33,264 | ₩33,449 | +0.03% | 4.2천 |
|---|
| 2025.11.19 | ₩33,532 | ₩33,532 | ₩33,438 | ₩33,438 | -0.28% | 4.9천 |
|---|
| 2025.11.18 | ₩33,425 | ₩33,640 | ₩32,862 | ₩33,572 | +0.44% | 1.1만 |
|---|
| 2025.11.17 | ₩33,532 | ₩33,532 | ₩33,385 | ₩33,425 | -0.32% | 1.3만 |
|---|
| 2025.11.14 | ₩32,902 | ₩33,599 | ₩32,902 | ₩33,532 | +1.92% | 6.9천 |
|---|
| 2025.11.13 | ₩33,365 | ₩33,424 | ₩33,197 | ₩33,386 | +0.06% | 3.1천 |
|---|
| 2025.11.12 | ₩33,358 | ₩33,532 | ₩33,036 | ₩33,210 | -0.44% | 4.9천 |
|---|
| 2025.11.11 | ₩33,479 | ₩33,479 | ₩33,331 | ₩33,331 | -0.44% | 1천 |
|---|
| 2025.11.10 | ₩33,230 | ₩33,520 | ₩32,929 | ₩33,479 | +0.75% | 1.4만 |
|---|
| 2025.11.07 | ₩33,344 | ₩33,505 | ₩33,291 | ₩33,425 | +0.24% | 6.7천 |
|---|
| 2025.11.06 | ₩33,157 | ₩33,358 | ₩32,996 | ₩33,358 | +0.61% | 5.8천 |
|---|
| 2025.11.05 | ₩33,063 | ₩33,184 | ₩32,902 | ₩33,184 | +0.37% | 4.4천 |
|---|
| 2025.11.04 | ₩32,929 | ₩32,975 | ₩32,835 | ₩32,848 | -0.24% | 6.2천 |
|---|
| 2025.11.03 | ₩33,264 | ₩33,264 | ₩32,929 | ₩32,929 | -1.01% | 2.2천 |
|---|
| 2025.10.31 | ₩33,371 | ₩33,371 | ₩33,063 | ₩33,264 | -0.32% | 1만 |
|---|
| 2025.10.30 | ₩33,477 | ₩33,532 | ₩33,358 | ₩33,385 | -0.27% | 2.8천 |
|---|
| 2025.10.29 | ₩33,532 | ₩33,532 | ₩33,344 | ₩33,344 | -0.56% | 4.3천 |
|---|
| 2025.10.28 | ₩33,452 | ₩33,640 | ₩33,264 | ₩33,318 | -0.40% | 6.4천 |
|---|
| 2025.10.27 | ₩33,398 | ₩33,532 | ₩33,259 | ₩33,452 | +0.16% | 1만 |
|---|
| 2025.10.24 | ₩33,532 | ₩33,868 | ₩33,197 | ₩33,532 | 0.00% | 6.6천 |
|---|
| 2025.10.23 | ₩33,481 | ₩33,519 | ₩33,331 | ₩33,519 | +0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩33,532 | ₩33,559 | ₩33,398 | ₩33,519 | -0.04% | 4.1천 |
|---|
| 2025.10.21 | ₩33,559 | ₩33,680 | ₩33,445 | ₩33,505 | -0.16% | 1.7만 |
|---|
| 2025.10.20 | ₩33,452 | ₩33,546 | ₩33,425 | ₩33,546 | +0.28% | 2.5천 |
|---|
| 2025.10.17 | ₩33,023 | ₩33,546 | ₩33,009 | ₩33,397 | +1.13% | 1.1만 |
|---|
| 2025.10.16 | ₩33,146 | ₩33,197 | ₩32,929 | ₩32,929 | -0.66% | 7.2천 |
|---|
| 2025.10.15 | ₩33,103 | ₩33,237 | ₩32,862 | ₩33,130 | +0.08% | 6.5천 |
|---|
| 2025.10.14 | ₩33,090 | ₩33,090 | ₩32,929 | ₩32,969 | -0.36% | 2.9천 |
|---|
| 2025.10.13 | ₩33,049 | ₩33,063 | ₩32,795 | ₩32,795 | -0.77% | 7.4천 |
|---|
| 2025.10.10 | ₩33,194 | ₩33,194 | ₩32,761 | ₩32,875 | -0.96% | 1.3만 |
|---|
