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 | ₩29,546 | ₩29,609 | ₩29,227 | ₩29,345 | -0.68% | 7천 |
| 2026.10.08 | ₩29,132 | ₩29,782 | ₩29,038 | ₩29,606 | +1.63% | 3.6만 |
| 2026.10.07 | ₩29,666 | ₩29,720 | ₩29,185 | ₩29,185 | -1.62% | 3.9만 |
| 2026.10.06 | ₩29,907 | ₩30,324 | ₩29,813 | ₩29,853 | -0.18% | 8.4천 |
| 2026.10.05 | ₩29,947 | ₩30,000 | ₩29,746 | ₩29,853 | -0.31% | 1.1만 |
| 2026.10.02 | ₩30,254 | ₩30,334 | ₩29,933 | ₩30,040 | -0.71% | 1.3만 |
| 2026.10.01 | ₩29,973 | ₩30,695 | ₩29,733 | ₩30,147 | +0.58% | 3.1만 |
| 2026.09.30 | ₩29,947 | ₩30,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,746 |
| ₩29,867 |
| -0.27% |
| 17.3만 |
| 2026.09.29 | ₩30,722 | ₩30,722 | ₩29,806 | ₩30,107 | -2.00% | 1.5만 |
|---|
| 2026.09.28 | ₩30,882 | ₩31,002 | ₩30,281 | ₩30,441 | -1.43% | 1.3만 |
|---|
| 2026.09.25 | ₩31,230 | ₩31,230 | ₩30,748 | ₩30,882 | -1.11% | 1.7만 |
|---|
| 2026.09.24 | ₩31,310 | ₩31,590 | ₩31,083 | ₩31,163 | -0.47% | 1만 |
|---|
| 2026.09.23 | ₩31,764 | ₩31,777 | ₩31,483 | ₩31,624 | -0.44% | 4.3천 |
|---|
| 2026.09.22 | ₩31,938 | ₩32,165 | ₩31,630 | ₩31,844 | -0.29% | 1.4만 |
|---|
| 2026.09.21 | ₩32,472 | ₩32,738 | ₩32,071 | ₩32,125 | -1.07% | 1.5만 |
|---|
| 2026.09.18 | ₩32,506 | ₩32,739 | ₩32,071 | ₩32,339 | -0.51% | 8.4천 |
|---|
| 2026.09.17 | ₩32,683 | ₩32,683 | ₩32,339 | ₩32,345 | -1.03% | 4.8천 |
|---|
| 2026.09.16 | ₩32,125 | ₩32,512 | ₩31,858 | ₩32,325 | +0.62% | 1.4만 |
|---|
| 2026.09.15 | ₩32,352 | ₩32,352 | ₩31,691 | ₩32,005 | -1.07% | 1.1만 |
|---|
| 2026.09.14 | ₩32,165 | ₩32,471 | ₩32,074 | ₩32,272 | +0.33% | 9.6천 |
|---|
| 2026.09.11 | ₩32,472 | ₩32,689 | ₩32,085 | ₩32,376 | -0.30% | 1.4만 |
|---|
| 2026.09.10 | ₩32,472 | ₩33,234 | ₩32,430 | ₩32,593 | +0.37% | 1.3만 |
|---|
| 2026.09.09 | ₩32,820 | ₩33,034 | ₩32,532 | ₩32,619 | -0.61% | 1.5만 |
|---|
| 2026.09.08 | ₩33,167 | ₩33,207 | ₩32,806 | ₩32,806 | -1.09% | 1.3만 |
|---|
| 2026.09.04 | ₩33,287 | ₩33,541 | ₩33,287 | ₩33,408 | +0.36% | 2.4천 |
|---|
| 2026.09.03 | ₩33,341 | ₩33,568 | ₩33,274 | ₩33,328 | -0.04% | 5.8천 |
|---|
| 2026.09.02 | ₩33,341 | ₩33,501 | ₩33,341 | ₩33,394 | +0.16% | 3.5천 |
|---|
| 2026.09.01 | ₩33,474 | ₩33,474 | ₩33,381 | ₩33,461 | -0.04% | 3.7천 |
|---|
| 2026.08.31 | ₩33,328 | ₩33,394 | ₩33,194 | ₩33,394 | +0.20% | 1만 |
|---|
| 2026.08.28 | ₩33,555 | ₩33,555 | ₩33,341 | ₩33,341 | -0.64% | 1.7천 |
|---|
| 2026.08.27 | ₩33,328 | ₩33,541 | ₩33,328 | ₩33,341 | +0.04% | 4.2천 |
|---|
| 2026.08.26 | ₩33,421 | ₩33,476 | ₩33,167 | ₩33,167 | -0.76% | 8.4천 |
|---|
| 2026.08.25 | ₩33,408 | ₩33,662 | ₩33,328 | ₩33,421 | +0.04% | 6.2천 |
|---|
| 2026.08.24 | ₩33,341 | ₩33,481 | ₩33,328 | ₩33,448 | +0.32% | 7.8천 |
|---|
| 2026.08.21 | ₩33,341 | ₩33,415 | ₩33,332 | ₩33,332 | -0.03% | 3.7천 |
|---|
| 2026.08.20 | ₩33,541 | ₩33,595 | ₩33,294 | ₩33,541 | 0.00% | 2.6천 |
|---|
| 2026.08.19 | ₩33,448 | ₩33,448 | ₩33,381 | ₩33,441 | -0.02% | 2.6천 |
|---|
| 2026.08.18 | ₩33,381 | ₩33,441 | ₩33,261 | ₩33,441 | +0.18% | 6.9천 |
|---|
| 2026.08.17 | ₩33,301 | ₩33,401 | ₩33,219 | ₩33,381 | +0.24% | 2.8천 |
|---|
| 2026.08.14 | ₩33,100 | ₩33,608 | ₩33,100 | ₩33,434 | +1.01% | 9.1천 |
|---|
| 2026.08.13 | ₩33,140 | ₩33,274 | ₩33,140 | ₩33,274 | +0.40% | 2.7천 |
|---|
| 2026.08.12 | ₩33,087 | ₩33,114 | ₩33,087 | ₩33,114 | +0.08% | 3.4천 |
|---|
| 2026.08.11 | ₩33,047 | ₩33,114 | ₩32,967 | ₩33,114 | +0.20% | 5.2천 |
|---|
| 2026.08.10 | ₩32,967 | ₩33,114 | ₩32,954 | ₩33,087 | +0.36% | 1.4만 |
|---|
| 2026.08.07 | ₩33,060 | ₩33,214 | ₩32,974 | ₩33,114 | +0.16% | 5.8천 |
|---|
| 2026.08.06 | ₩32,980 | ₩33,100 | ₩32,940 | ₩32,940 | -0.12% | 3천 |
|---|
| 2026.08.05 | ₩33,114 | ₩33,114 | ₩32,962 | ₩33,020 | -0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩33,000 | ₩33,114 | ₩32,900 | ₩33,100 | +0.30% | 6.2천 |
|---|
| 2026.08.03 | ₩32,887 | ₩33,114 | ₩32,887 | ₩33,114 | +0.69% | 1.9천 |
|---|
| 2026.07.31 | ₩32,980 | ₩33,074 | ₩32,887 | ₩32,940 | -0.12% | 1.2만 |
|---|
| 2026.07.30 | ₩32,873 | ₩33,051 | ₩32,873 | ₩32,913 | +0.12% | 6.1천 |
|---|
| 2026.07.29 | ₩32,846 | ₩33,114 | ₩32,846 | ₩33,034 | +0.57% | 2.8천 |
|---|
| 2026.07.28 | ₩33,140 | ₩33,140 | ₩32,847 | ₩33,007 | -0.40% | 3.5천 |
|---|
| 2026.07.27 | ₩32,873 | ₩33,274 | ₩32,873 | ₩33,140 | +0.81% | 8.7천 |
|---|
| 2026.07.24 | ₩33,074 | ₩33,074 | ₩32,846 | ₩32,906 | -0.51% | 4천 |
|---|
| 2026.07.23 | ₩33,234 | ₩33,234 | ₩32,927 | ₩32,947 | -0.86% | 2.9천 |
|---|
| 2026.07.22 | ₩33,100 | ₩33,328 | ₩33,100 | ₩33,247 | +0.44% | 7천 |
|---|
| 2026.07.21 | ₩33,140 | ₩33,314 | ₩33,140 | ₩33,243 | +0.31% | 3.6천 |
|---|
| 2026.07.20 | ₩33,381 | ₩33,381 | ₩33,221 | ₩33,221 | -0.48% | 4.9천 |
|---|
| 2026.07.17 | ₩33,460 | ₩33,460 | ₩33,314 | ₩33,388 | -0.22% | 2천 |
|---|
| 2026.07.16 | ₩33,568 | ₩33,595 | ₩33,408 | ₩33,448 | -0.36% | 1.2만 |
|---|
| 2026.07.15 | ₩33,461 | ₩33,581 | ₩33,374 | ₩33,555 | +0.28% | 6.2천 |
|---|
| 2026.07.14 | ₩33,274 | ₩33,419 | ₩33,263 | ₩33,408 | +0.40% | 2천 |
|---|
| 2026.07.13 | ₩33,140 | ₩33,408 | ₩33,140 | ₩33,341 | +0.60% | 5.2천 |
|---|
| 2026.07.10 | ₩33,206 | ₩33,408 | ₩33,100 | ₩33,408 | +0.61% | 4.6천 |
|---|
| 2026.07.09 | ₩33,234 | ₩33,301 | ₩32,900 | ₩33,267 | +0.10% | 1.5만 |
|---|
| 2026.07.08 | ₩32,873 | ₩33,143 | ₩32,873 | ₩33,114 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩33,007 | ₩33,301 | ₩32,980 | ₩33,034 | +0.08% | 7.5천 |
|---|
| 2026.07.06 | ₩32,766 | ₩33,234 | ₩32,673 | ₩33,087 | +0.98% | 8.9천 |
|---|
| 2026.07.02 | ₩32,606 | ₩32,820 | ₩32,486 | ₩32,806 | +0.61% | 4.9천 |
|---|
| 2026.07.01 | ₩32,993 | ₩32,993 | ₩32,419 | ₩32,606 | -1.17% | 6천 |
|---|
| 2026.06.30 | ₩32,846 | ₩32,928 | ₩32,372 | ₩32,446 | -1.22% | 7.5만 |
|---|
| 2026.06.29 | ₩32,593 | ₩32,948 | ₩32,593 | ₩32,846 | +0.78% | 1.2만 |
|---|
| 2026.06.26 | ₩32,085 | ₩32,993 | ₩32,085 | ₩32,619 | +1.67% | 1.7만 |
|---|
| 2026.06.25 | ₩32,566 | ₩32,566 | ₩32,098 | ₩32,152 | -1.27% | 1.7만 |
|---|
| 2026.06.24 | ₩32,726 | ₩32,887 | ₩32,392 | ₩32,726 | 0.00% | 1.2만 |
|---|
| 2026.06.23 | ₩32,740 | ₩32,740 | ₩32,472 | ₩32,726 | -0.04% | 6.3천 |
|---|
| 2026.06.22 | ₩32,071 | ₩33,060 | ₩32,071 | ₩32,806 | +2.29% | 1.5만 |
|---|
| 2026.06.18 | ₩33,007 | ₩33,007 | ₩32,553 | ₩32,766 | -0.73% | 1.5만 |
|---|
| 2026.06.17 | ₩32,967 | ₩33,140 | ₩32,459 | ₩32,459 | -1.54% | 3.8천 |
|---|
| 2026.06.16 | ₩32,419 | ₩33,207 | ₩32,419 | ₩32,786 | +1.13% | 5.1천 |
|---|
| 2026.06.15 | ₩32,639 | ₩32,740 | ₩32,472 | ₩32,546 | -0.29% | 7.4천 |
|---|
| 2026.06.12 | ₩32,606 | ₩32,726 | ₩32,419 | ₩32,420 | -0.57% | 4.6천 |
|---|
| 2026.06.11 | ₩32,566 | ₩33,007 | ₩32,412 | ₩32,700 | +0.41% | 2.7만 |
|---|
| 2026.06.10 | ₩32,626 | ₩32,820 | ₩32,472 | ₩32,633 | +0.02% | 4.1천 |
|---|
| 2026.06.09 | ₩32,673 | ₩32,947 | ₩32,499 | ₩32,820 | +0.45% | 1.1만 |
|---|
| 2026.06.08 | ₩32,980 | ₩33,313 | ₩32,980 | ₩32,980 | 0.00% | 7.1천 |
|---|
| 2026.06.05 | ₩33,074 | ₩33,394 | ₩33,060 | ₩33,381 | +0.93% | 4.8천 |
|---|
| 2026.06.04 | ₩33,328 | ₩33,341 | ₩32,887 | ₩33,154 | -0.52% | 2.3만 |
|---|
| 2026.06.03 | ₩33,328 | ₩33,328 | ₩33,047 | ₩33,194 | -0.40% | 1.5만 |
|---|
| 2026.06.02 | ₩33,274 | ₩33,301 | ₩33,140 | ₩33,287 | +0.04% | 9.9천 |
|---|
| 2026.06.01 | ₩32,780 | ₩33,348 | ₩32,780 | ₩33,287 | +1.55% | 5.7만 |
|---|
| 2026.05.29 | ₩32,900 | ₩33,114 | ₩32,633 | ₩32,780 | -0.37% | 1.7만 |
|---|
| 2026.05.28 | ₩32,659 | ₩33,394 | ₩32,619 | ₩33,100 | +1.35% | 1.5만 |
|---|
| 2026.05.27 | ₩32,873 | ₩32,873 | ₩32,686 | ₩32,846 | -0.08% | 5천 |
|---|
| 2026.05.26 | ₩32,846 | ₩33,114 | ₩32,740 | ₩32,967 | +0.37% | 3.2천 |
|---|
| 2026.05.22 | ₩32,940 | ₩33,074 | ₩32,746 | ₩33,074 | +0.41% | 1.3천 |
|---|
| 2026.05.21 | ₩32,993 | ₩32,993 | ₩32,486 | ₩32,766 | -0.69% | 1.1만 |
|---|
| 2026.05.20 | ₩33,007 | ₩33,272 | ₩32,887 | ₩33,007 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩32,926 | ₩33,341 | ₩32,887 | ₩33,114 | +0.57% | 1.1만 |
|---|
| 2026.05.18 | ₩33,207 | ₩33,326 | ₩33,096 | ₩33,274 | +0.20% | 4.3천 |
|---|
| 2026.05.15 | ₩33,274 | ₩33,404 | ₩33,047 | ₩33,328 | +0.16% | 9.4천 |
|---|
| 2026.05.14 | ₩33,283 | ₩33,475 | ₩33,276 | ₩33,475 | +0.57% | 2.6천 |
|---|
| 2026.05.13 | ₩33,234 | ₩33,474 | ₩33,140 | ₩33,261 | +0.08% | 4.9천 |
|---|
| 2026.05.12 | ₩33,608 | ₩33,608 | ₩32,833 | ₩33,234 | -1.11% | 1.7만 |
|---|
| 2026.05.11 | ₩33,682 | ₩33,682 | ₩33,515 | ₩33,528 | -0.46% | 5.3천 |
|---|
| 2026.05.08 | ₩33,675 | ₩33,728 | ₩33,475 | ₩33,668 | -0.02% | 7.9천 |
|---|
| 2026.05.07 | ₩33,461 | ₩33,946 | ₩33,461 | ₩33,728 | +0.80% | 1.7만 |
|---|
| 2026.05.06 | ₩33,328 | ₩33,657 | ₩33,328 | ₩33,648 | +0.96% | 4.7천 |
|---|
| 2026.05.05 | ₩33,341 | ₩33,602 | ₩33,234 | ₩33,488 | +0.44% | 8.7천 |
|---|
| 2026.05.04 | ₩33,348 | ₩33,408 | ₩33,207 | ₩33,408 | +0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩33,755 | ₩33,755 | ₩33,348 | ₩33,408 | -1.03% | 5.1천 |
|---|
| 2026.04.30 | ₩33,394 | ₩33,728 | ₩33,181 | ₩33,728 | +1.00% | 6.2천 |
|---|
| 2026.04.29 | ₩33,488 | ₩33,488 | ₩33,381 | ₩33,381 | -0.32% | 4.2천 |
|---|
| 2026.04.28 | ₩33,488 | ₩33,755 | ₩33,458 | ₩33,475 | -0.04% | 3.7천 |
|---|
| 2026.04.27 | ₩33,581 | ₩33,755 | ₩33,434 | ₩33,612 | +0.09% | 8.5천 |
|---|
| 2026.04.24 | ₩33,555 | ₩33,675 | ₩33,448 | ₩33,675 | +0.36% | 6.5천 |
|---|
| 2026.04.23 | ₩33,555 | ₩33,662 | ₩33,555 | ₩33,624 | +0.21% | 4.1천 |
|---|
| 2026.04.22 | ₩33,581 | ₩33,728 | ₩33,408 | ₩33,728 | +0.44% | 9.8천 |
|---|
| 2026.04.21 | ₩33,755 | ₩33,755 | ₩33,608 | ₩33,662 | -0.28% | 6.7천 |
|---|
| 2026.04.20 | ₩33,929 | ₩33,929 | ₩33,623 | ₩33,675 | -0.75% | 1.1만 |
|---|
| 2026.04.17 | ₩33,902 | ₩33,996 | ₩33,608 | ₩33,608 | -0.87% | 9.1천 |
|---|
| 2026.04.16 | ₩33,715 | ₩33,902 | ₩33,608 | ₩33,755 | +0.12% | 7.8천 |
|---|
| 2026.04.15 | ₩33,528 | ₩33,675 | ₩33,408 | ₩33,675 | +0.44% | 5.7천 |
|---|
| 2026.04.14 | ₩32,933 | ₩33,675 | ₩32,933 | ₩33,662 | +2.21% | 2.4만 |
|---|
| 2026.04.13 | ₩33,247 | ₩33,434 | ₩33,221 | ₩33,434 | +0.56% | 5.2천 |
|---|
| 2026.04.10 | ₩33,221 | ₩33,421 | ₩33,047 | ₩33,421 | +0.60% | 5.1천 |
|---|
| 2026.04.09 | ₩32,887 | ₩33,287 | ₩32,553 | ₩33,221 | +1.02% | 6.6천 |
|---|
| 2026.04.08 | ₩33,007 | ₩33,074 | ₩32,419 | ₩33,060 | +0.16% | 1.3만 |
|---|
| 2026.04.07 | ₩32,700 | ₩33,007 | ₩32,192 | ₩32,860 | +0.49% | 8.3천 |
|---|
| 2026.04.06 | ₩32,446 | ₩32,800 | ₩32,178 | ₩32,800 | +1.09% | 6.9천 |
|---|
| 2026.04.02 | ₩32,192 | ₩32,553 | ₩32,018 | ₩32,446 | +0.79% | 4.3천 |
|---|
| 2026.04.01 | ₩31,577 | ₩32,686 | ₩31,577 | ₩32,312 | +2.33% | 1.1만 |
|---|
| 2026.03.31 | ₩32,561 | ₩32,561 | ₩31,470 | ₩31,510 | -3.23% | 2.8만 |
|---|
| 2026.03.30 | ₩32,365 | ₩32,519 | ₩31,911 | ₩32,071 | -0.91% | 1만 |
|---|
| 2026.03.27 | ₩32,385 | ₩32,673 | ₩32,359 | ₩32,419 | +0.10% | 6.4천 |
|---|
| 2026.03.26 | ₩32,553 | ₩32,553 | ₩32,412 | ₩32,499 | -0.16% | 5.1천 |
|---|
| 2026.03.25 | ₩32,940 | ₩32,940 | ₩32,492 | ₩32,492 | -1.36% | 798 |
|---|
| 2026.03.24 | ₩32,708 | ₩32,740 | ₩32,285 | ₩32,499 | -0.64% | 7천 |
|---|
| 2026.03.23 | ₩32,793 | ₩32,820 | ₩32,272 | ₩32,780 | -0.04% | 4.2천 |
|---|
| 2026.03.20 | ₩32,860 | ₩32,860 | ₩32,472 | ₩32,472 | -1.18% | 9.8천 |
|---|
| 2026.03.19 | ₩32,846 | ₩32,993 | ₩32,820 | ₩32,993 | +0.45% | 2.5천 |
|---|
| 2026.03.18 | ₩32,553 | ₩33,047 | ₩32,553 | ₩32,913 | +1.11% | 6.1천 |
|---|
| 2026.03.17 | ₩32,691 | ₩32,900 | ₩32,518 | ₩32,900 | +0.64% | 7.2천 |
|---|
| 2026.03.16 | ₩33,007 | ₩33,007 | ₩32,472 | ₩32,654 | -1.07% | 6.1천 |
|---|
| 2026.03.13 | ₩32,820 | ₩33,154 | ₩32,820 | ₩33,007 | +0.57% | 7.9천 |
|---|
| 2026.03.12 | ₩32,913 | ₩33,127 | ₩32,597 | ₩33,060 | +0.45% | 1.8만 |
|---|
| 2026.03.11 | ₩32,679 | ₩33,117 | ₩32,679 | ₩32,967 | +0.88% | 1.2만 |
|---|
| 2026.03.10 | ₩32,927 | ₩33,180 | ₩32,659 | ₩33,180 | +0.77% | 1.8천 |
|---|
| 2026.03.09 | ₩32,780 | ₩32,927 | ₩32,472 | ₩32,686 | -0.29% | 100 |
|---|
| 2026.03.06 | ₩33,314 | ₩33,450 | ₩33,154 | ₩33,368 | +0.16% | 100 |
|---|
| 2026.03.05 | ₩33,301 | ₩33,381 | ₩33,007 | ₩33,314 | +0.04% | 100 |
|---|
| 2026.03.04 | ₩33,274 | ₩33,394 | ₩33,154 | ₩33,368 | +0.28% | 100 |
|---|
| 2026.03.03 | ₩33,140 | ₩33,408 | ₩33,140 | ₩33,341 | +0.60% | 100 |
|---|
| 2026.03.02 | ₩33,140 | ₩33,501 | ₩33,140 | ₩33,368 | +0.69% | 100 |
|---|
| 2026.02.27 | ₩33,408 | ₩33,501 | ₩32,993 | ₩33,140 | -0.80% | 100 |
|---|
| 2026.02.26 | ₩33,408 | ₩33,515 | ₩33,408 | ₩33,475 | +0.20% | 4.5천 |
|---|
| 2026.02.25 | ₩33,515 | ₩33,789 | ₩33,408 | ₩33,434 | -0.24% | 100 |
|---|
| 2026.02.24 | ₩33,453 | ₩33,515 | ₩33,274 | ₩33,488 | +0.11% | 100 |
|---|
| 2026.02.23 | ₩33,475 | ₩33,515 | ₩33,448 | ₩33,461 | -0.04% | 100 |
|---|
| 2026.02.20 | ₩33,408 | ₩33,515 | ₩33,408 | ₩33,515 | +0.32% | 3.4천 |
|---|
| 2026.02.19 | ₩33,497 | ₩33,595 | ₩33,368 | ₩33,368 | -0.39% | 1.4만 |
|---|
| 2026.02.18 | ₩33,477 | ₩33,515 | ₩33,461 | ₩33,461 | -0.05% | 1.2천 |
|---|
| 2026.02.17 | ₩33,501 | ₩33,548 | ₩33,475 | ₩33,515 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,515 | ₩33,515 | ₩33,434 | ₩33,475 | -0.12% | 2.3천 |
|---|
| 2026.02.12 | ₩33,501 | ₩33,515 | ₩33,488 | ₩33,501 | 0.00% | 3.4천 |
|---|
| 2026.02.11 | ₩33,475 | ₩33,528 | ₩33,390 | ₩33,515 | +0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩33,408 | ₩33,515 | ₩33,287 | ₩33,381 | -0.08% | 3.4천 |
|---|
| 2026.02.09 | ₩33,448 | ₩33,483 | ₩33,448 | ₩33,461 | +0.04% | 7.3천 |
|---|
| 2026.02.06 | ₩33,429 | ₩33,491 | ₩33,429 | ₩33,448 | +0.06% | 2.8천 |
|---|
| 2026.02.05 | ₩33,408 | ₩33,448 | ₩33,234 | ₩33,448 | +0.12% | 7.1천 |
|---|
| 2026.02.04 | ₩33,301 | ₩33,434 | ₩33,074 | ₩33,434 | +0.40% | 4.3천 |
|---|
| 2026.02.03 | ₩33,408 | ₩33,479 | ₩33,341 | ₩33,381 | -0.08% | 3.4천 |
|---|
| 2026.02.02 | ₩33,421 | ₩33,421 | ₩33,314 | ₩33,314 | -0.32% | 2.3천 |
|---|
| 2026.01.30 | ₩33,434 | ₩33,610 | ₩33,287 | ₩33,301 | -0.40% | 9.3천 |
|---|
| 2026.01.29 | ₩33,541 | ₩33,648 | ₩33,528 | ₩33,635 | +0.28% | 6.2천 |
|---|
| 2026.01.28 | ₩33,465 | ₩33,568 | ₩33,421 | ₩33,555 | +0.27% | 4.8천 |
|---|
| 2026.01.27 | ₩33,394 | ₩33,635 | ₩33,394 | ₩33,568 | +0.52% | 8.4천 |
|---|
| 2026.01.26 | ₩33,622 | ₩33,622 | ₩33,314 | ₩33,528 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩33,578 | ₩33,648 | ₩33,434 | ₩33,434 | -0.43% | 1.8천 |
|---|
| 2026.01.22 | ₩33,648 | ₩33,662 | ₩33,314 | ₩33,648 | 0.00% | 6.2천 |
|---|
| 2026.01.21 | ₩33,421 | ₩33,662 | ₩33,421 | ₩33,648 | +0.68% | 6.8천 |
|---|
| 2026.01.20 | ₩33,394 | ₩33,595 | ₩33,287 | ₩33,421 | +0.08% | 4.1천 |
|---|
| 2026.01.16 | ₩33,648 | ₩33,648 | ₩33,441 | ₩33,635 | -0.04% | 3.6천 |
|---|
| 2026.01.15 | ₩33,648 | ₩33,648 | ₩33,515 | ₩33,648 | 0.00% | 5.5천 |
|---|
| 2026.01.14 | ₩33,408 | ₩33,501 | ₩33,274 | ₩33,501 | +0.28% | 3.8만 |
|---|
| 2026.01.13 | ₩33,324 | ₩33,475 | ₩33,287 | ₩33,448 | +0.37% | 3.9만 |
|---|
| 2026.01.12 | ₩33,207 | ₩33,341 | ₩33,120 | ₩33,341 | +0.40% | 2.6만 |
|---|
| 2026.01.09 | ₩33,181 | ₩33,301 | ₩33,074 | ₩33,208 | +0.08% | 2.4만 |
|---|
| 2026.01.08 | ₩33,301 | ₩33,341 | ₩33,167 | ₩33,194 | -0.32% | 3.1만 |
|---|
| 2026.01.07 | ₩33,608 | ₩33,608 | ₩33,114 | ₩33,181 | -1.27% | 4.4만 |
|---|
| 2026.01.06 | ₩33,581 | ₩33,648 | ₩33,581 | ₩33,648 | +0.20% | 1.4만 |
|---|
| 2026.01.05 | ₩33,581 | ₩33,648 | ₩33,515 | ₩33,555 | -0.08% | 6.8천 |
|---|
| 2026.01.02 | ₩33,608 | ₩33,809 | ₩33,435 | ₩33,648 | +0.12% | 1.1만 |
|---|
| 2025.12.31 | ₩33,795 | ₩33,809 | ₩33,475 | ₩33,648 | -0.43% | 1.5만 |
|---|
| 2025.12.30 | ₩33,688 | ₩33,755 | ₩33,582 | ₩33,648 | -0.12% | 1.1만 |
|---|
| 2025.12.29 | ₩33,567 | ₩33,782 | ₩33,567 | ₩33,728 | +0.48% | 4.5천 |
|---|
| 2025.12.26 | ₩33,675 | ₩33,675 | ₩33,536 | ₩33,635 | -0.12% | 2.8천 |
|---|
| 2025.12.24 | ₩33,755 | ₩33,755 | ₩33,581 | ₩33,595 | -0.48% | 2.7천 |
|---|
| 2025.12.23 | ₩33,822 | ₩33,822 | ₩33,650 | ₩33,675 | -0.43% | 4.7천 |
|---|
| 2025.12.22 | ₩33,635 | ₩33,755 | ₩33,582 | ₩33,635 | 0.00% | 2.5만 |
|---|
| 2025.12.19 | ₩33,675 | ₩33,795 | ₩33,528 | ₩33,702 | +0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,541 | ₩33,809 | ₩33,475 | ₩33,475 | -0.20% | 5.4만 |
|---|
| 2025.12.17 | ₩33,475 | ₩33,728 | ₩33,475 | ₩33,648 | +0.52% | 4.7만 |
|---|
| 2025.12.16 | ₩33,488 | ₩33,648 | ₩33,481 | ₩33,528 | +0.12% | 1.8만 |
|---|
| 2025.12.15 | ₩33,742 | ₩33,742 | ₩33,406 | ₩33,488 | -0.75% | 2.3만 |
|---|
| 2025.12.12 | ₩33,261 | ₩33,421 | ₩33,207 | ₩33,328 | +0.20% | 1.1만 |
|---|
| 2025.12.11 | ₩33,025 | ₩33,408 | ₩32,815 | ₩33,207 | +0.55% | 7.8천 |
|---|
| 2025.12.10 | ₩33,207 | ₩33,234 | ₩32,740 | ₩32,967 | -0.72% | 1.2만 |
|---|
| 2025.12.09 | ₩32,846 | ₩33,020 | ₩32,846 | ₩32,927 | +0.24% | 3.5천 |
|---|
| 2025.12.08 | ₩33,247 | ₩33,247 | ₩32,780 | ₩32,953 | -0.88% | 1.3만 |
|---|
| 2025.12.05 | ₩33,368 | ₩33,675 | ₩33,368 | ₩33,622 | +0.76% | 6.1천 |
|---|
| 2025.12.04 | ₩33,381 | ₩33,541 | ₩33,328 | ₩33,541 | +0.48% | 1만 |
|---|
| 2025.12.03 | ₩33,140 | ₩33,393 | ₩33,140 | ₩33,321 | +0.54% | 8.9천 |
|---|
| 2025.12.02 | ₩33,247 | ₩33,296 | ₩33,103 | ₩33,261 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩33,047 | ₩33,381 | ₩33,047 | ₩33,381 | +1.01% | 2.7천 |
|---|
| 2025.11.28 | ₩33,421 | ₩33,421 | ₩32,873 | ₩33,020 | -1.20% | 1.5만 |
|---|
| 2025.11.26 | ₩33,207 | ₩33,421 | ₩33,194 | ₩33,207 | 0.00% | 6.2천 |
|---|
| 2025.11.25 | ₩33,207 | ₩33,334 | ₩33,207 | ₩33,247 | +0.12% | 5.6천 |
|---|
| 2025.11.24 | ₩33,434 | ₩33,475 | ₩33,087 | ₩33,087 | -1.04% | 3.5만 |
|---|
| 2025.11.21 | ₩33,408 | ₩33,408 | ₩33,159 | ₩33,408 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩33,314 | ₩33,488 | ₩33,140 | ₩33,324 | +0.03% | 4.2천 |
|---|
| 2025.11.19 | ₩33,408 | ₩33,408 | ₩33,314 | ₩33,314 | -0.28% | 4.9천 |
|---|
| 2025.11.18 | ₩33,301 | ₩33,515 | ₩32,740 | ₩33,448 | +0.44% | 1.1만 |
|---|
| 2025.11.17 | ₩33,408 | ₩33,408 | ₩33,261 | ₩33,301 | -0.32% | 1.3만 |
|---|
| 2025.11.14 | ₩32,780 | ₩33,475 | ₩32,780 | ₩33,408 | +1.92% | 6.9천 |
|---|
| 2025.11.13 | ₩33,241 | ₩33,300 | ₩33,074 | ₩33,262 | +0.06% | 3.1천 |
|---|
| 2025.11.12 | ₩33,234 | ₩33,408 | ₩32,913 | ₩33,087 | -0.44% | 4.9천 |
|---|
| 2025.11.11 | ₩33,355 | ₩33,355 | ₩33,207 | ₩33,207 | -0.44% | 1천 |
|---|
| 2025.11.10 | ₩33,107 | ₩33,395 | ₩32,806 | ₩33,354 | +0.75% | 1.4만 |
|---|
| 2025.11.07 | ₩33,221 | ₩33,381 | ₩33,167 | ₩33,301 | +0.24% | 6.7천 |
|---|
| 2025.11.06 | ₩33,034 | ₩33,234 | ₩32,873 | ₩33,234 | +0.61% | 5.8천 |
|---|
| 2025.11.05 | ₩32,940 | ₩33,060 | ₩32,780 | ₩33,060 | +0.37% | 4.4천 |
|---|
| 2025.11.04 | ₩32,806 | ₩32,852 | ₩32,713 | ₩32,726 | -0.24% | 6.2천 |
|---|
| 2025.11.03 | ₩33,140 | ₩33,140 | ₩32,806 | ₩32,806 | -1.01% | 2.2천 |
|---|
| 2025.10.31 | ₩33,247 | ₩33,247 | ₩32,940 | ₩33,140 | -0.32% | 1만 |
|---|
| 2025.10.30 | ₩33,352 | ₩33,408 | ₩33,234 | ₩33,261 | -0.27% | 2.8천 |
|---|
| 2025.10.29 | ₩33,408 | ₩33,408 | ₩33,221 | ₩33,221 | -0.56% | 4.3천 |
|---|
| 2025.10.28 | ₩33,328 | ₩33,515 | ₩33,141 | ₩33,194 | -0.40% | 6.4천 |
|---|
| 2025.10.27 | ₩33,274 | ₩33,408 | ₩33,135 | ₩33,328 | +0.16% | 1만 |
|---|
| 2025.10.24 | ₩33,408 | ₩33,742 | ₩33,074 | ₩33,408 | 0.00% | 6.6천 |
|---|
| 2025.10.23 | ₩33,356 | ₩33,394 | ₩33,207 | ₩33,394 | +0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩33,408 | ₩33,434 | ₩33,274 | ₩33,394 | -0.04% | 4.1천 |
|---|
| 2025.10.21 | ₩33,434 | ₩33,555 | ₩33,321 | ₩33,381 | -0.16% | 1.7만 |
|---|
| 2025.10.20 | ₩33,328 | ₩33,421 | ₩33,301 | ₩33,421 | +0.28% | 2.5천 |
|---|
| 2025.10.17 | ₩32,900 | ₩33,421 | ₩32,887 | ₩33,273 | +1.13% | 1.1만 |
|---|
| 2025.10.16 | ₩33,023 | ₩33,074 | ₩32,806 | ₩32,806 | -0.66% | 7.2천 |
|---|
| 2025.10.15 | ₩32,980 | ₩33,114 | ₩32,740 | ₩33,007 | +0.08% | 6.5천 |
|---|
| 2025.10.14 | ₩32,967 | ₩32,967 | ₩32,806 | ₩32,846 | -0.36% | 2.9천 |
|---|
| 2025.10.13 | ₩32,927 | ₩32,940 | ₩32,673 | ₩32,673 | -0.77% | 7.4천 |
|---|
| 2025.10.10 | ₩33,071 | ₩33,071 | ₩32,639 | ₩32,753 | -0.96% | 1.3만 |
|---|
