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 | ₩29,492 | ₩29,556 | ₩29,174 | ₩29,292 | -0.68% | 7천 |
| 2026.10.08 | ₩29,079 | ₩29,727 | ₩28,985 | ₩29,552 | +1.63% | 3.6만 |
| 2026.10.07 | ₩29,612 | ₩29,665 | ₩29,132 | ₩29,132 | -1.62% | 3.9만 |
| 2026.10.06 | ₩29,852 | ₩30,268 | ₩29,759 | ₩29,799 | -0.18% | 8.4천 |
| 2026.10.05 | ₩29,892 | ₩29,946 | ₩29,692 | ₩29,799 | -0.31% | 1.1만 |
| 2026.10.02 | ₩30,199 | ₩30,279 | ₩29,879 | ₩29,986 | -0.71% | 1.3만 |
| 2026.10.01 | ₩29,919 | ₩30,639 | ₩29,679 | ₩30,092 | +0.58% | 3.1만 |
| 2026.09.30 | ₩29,892 | ₩30,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,692 |
| ₩29,812 |
| -0.27% |
| 17.3만 |
| 2026.09.29 | ₩30,666 | ₩30,666 | ₩29,752 | ₩30,052 | -2.00% | 1.5만 |
|---|
| 2026.09.28 | ₩30,826 | ₩30,946 | ₩30,226 | ₩30,386 | -1.43% | 1.3만 |
|---|
| 2026.09.25 | ₩31,173 | ₩31,173 | ₩30,693 | ₩30,826 | -1.11% | 1.7만 |
|---|
| 2026.09.24 | ₩31,253 | ₩31,533 | ₩31,026 | ₩31,106 | -0.47% | 1만 |
|---|
| 2026.09.23 | ₩31,706 | ₩31,720 | ₩31,426 | ₩31,566 | -0.44% | 4.3천 |
|---|
| 2026.09.22 | ₩31,880 | ₩32,106 | ₩31,573 | ₩31,786 | -0.29% | 1.4만 |
|---|
| 2026.09.21 | ₩32,413 | ₩32,679 | ₩32,013 | ₩32,066 | -1.07% | 1.5만 |
|---|
| 2026.09.18 | ₩32,447 | ₩32,680 | ₩32,013 | ₩32,280 | -0.51% | 8.4천 |
|---|
| 2026.09.17 | ₩32,624 | ₩32,624 | ₩32,280 | ₩32,287 | -1.03% | 4.8천 |
|---|
| 2026.09.16 | ₩32,066 | ₩32,453 | ₩31,800 | ₩32,267 | +0.62% | 1.4만 |
|---|
| 2026.09.15 | ₩32,293 | ₩32,293 | ₩31,633 | ₩31,946 | -1.07% | 1.1만 |
|---|
| 2026.09.14 | ₩32,106 | ₩32,412 | ₩32,016 | ₩32,213 | +0.33% | 9.6천 |
|---|
| 2026.09.11 | ₩32,413 | ₩32,629 | ₩32,026 | ₩32,317 | -0.30% | 1.4만 |
|---|
| 2026.09.10 | ₩32,413 | ₩33,174 | ₩32,371 | ₩32,533 | +0.37% | 1.3만 |
|---|
| 2026.09.09 | ₩32,760 | ₩32,974 | ₩32,473 | ₩32,560 | -0.61% | 1.5만 |
|---|
| 2026.09.08 | ₩33,107 | ₩33,147 | ₩32,747 | ₩32,747 | -1.09% | 1.3만 |
|---|
| 2026.09.04 | ₩33,227 | ₩33,480 | ₩33,227 | ₩33,347 | +0.36% | 2.4천 |
|---|
| 2026.09.03 | ₩33,280 | ₩33,507 | ₩33,214 | ₩33,267 | -0.04% | 5.8천 |
|---|
| 2026.09.02 | ₩33,280 | ₩33,440 | ₩33,280 | ₩33,334 | +0.16% | 3.5천 |
|---|
| 2026.09.01 | ₩33,414 | ₩33,414 | ₩33,320 | ₩33,400 | -0.04% | 3.7천 |
|---|
| 2026.08.31 | ₩33,267 | ₩33,334 | ₩33,134 | ₩33,334 | +0.20% | 1만 |
|---|
| 2026.08.28 | ₩33,494 | ₩33,494 | ₩33,280 | ₩33,280 | -0.64% | 1.7천 |
|---|
| 2026.08.27 | ₩33,267 | ₩33,480 | ₩33,267 | ₩33,280 | +0.04% | 4.2천 |
|---|
| 2026.08.26 | ₩33,360 | ₩33,415 | ₩33,107 | ₩33,107 | -0.76% | 8.4천 |
|---|
| 2026.08.25 | ₩33,347 | ₩33,600 | ₩33,267 | ₩33,360 | +0.04% | 6.2천 |
|---|
| 2026.08.24 | ₩33,280 | ₩33,420 | ₩33,267 | ₩33,387 | +0.32% | 7.8천 |
|---|
| 2026.08.21 | ₩33,280 | ₩33,354 | ₩33,272 | ₩33,272 | -0.03% | 3.7천 |
|---|
| 2026.08.20 | ₩33,480 | ₩33,534 | ₩33,234 | ₩33,480 | 0.00% | 2.6천 |
|---|
| 2026.08.19 | ₩33,387 | ₩33,387 | ₩33,320 | ₩33,380 | -0.02% | 2.6천 |
|---|
| 2026.08.18 | ₩33,320 | ₩33,380 | ₩33,200 | ₩33,380 | +0.18% | 6.9천 |
|---|
| 2026.08.17 | ₩33,240 | ₩33,340 | ₩33,158 | ₩33,320 | +0.24% | 2.8천 |
|---|
| 2026.08.14 | ₩33,040 | ₩33,547 | ₩33,040 | ₩33,374 | +1.01% | 9.1천 |
|---|
| 2026.08.13 | ₩33,080 | ₩33,214 | ₩33,080 | ₩33,214 | +0.40% | 2.7천 |
|---|
| 2026.08.12 | ₩33,027 | ₩33,054 | ₩33,027 | ₩33,054 | +0.08% | 3.4천 |
|---|
| 2026.08.11 | ₩32,987 | ₩33,054 | ₩32,907 | ₩33,054 | +0.20% | 5.2천 |
|---|
| 2026.08.10 | ₩32,907 | ₩33,054 | ₩32,894 | ₩33,027 | +0.36% | 1.4만 |
|---|
| 2026.08.07 | ₩33,000 | ₩33,154 | ₩32,914 | ₩33,054 | +0.16% | 5.8천 |
|---|
| 2026.08.06 | ₩32,920 | ₩33,040 | ₩32,880 | ₩32,880 | -0.12% | 3천 |
|---|
| 2026.08.05 | ₩33,054 | ₩33,054 | ₩32,902 | ₩32,960 | -0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩32,940 | ₩33,054 | ₩32,840 | ₩33,040 | +0.30% | 6.2천 |
|---|
| 2026.08.03 | ₩32,827 | ₩33,053 | ₩32,827 | ₩33,053 | +0.69% | 1.9천 |
|---|
| 2026.07.31 | ₩32,920 | ₩33,014 | ₩32,827 | ₩32,880 | -0.12% | 1.2만 |
|---|
| 2026.07.30 | ₩32,813 | ₩32,990 | ₩32,813 | ₩32,853 | +0.12% | 6.1천 |
|---|
| 2026.07.29 | ₩32,787 | ₩33,054 | ₩32,787 | ₩32,974 | +0.57% | 2.8천 |
|---|
| 2026.07.28 | ₩33,080 | ₩33,080 | ₩32,787 | ₩32,947 | -0.40% | 3.5천 |
|---|
| 2026.07.27 | ₩32,813 | ₩33,214 | ₩32,813 | ₩33,080 | +0.81% | 8.7천 |
|---|
| 2026.07.24 | ₩33,014 | ₩33,014 | ₩32,787 | ₩32,847 | -0.51% | 4천 |
|---|
| 2026.07.23 | ₩33,174 | ₩33,174 | ₩32,867 | ₩32,887 | -0.86% | 2.9천 |
|---|
| 2026.07.22 | ₩33,040 | ₩33,267 | ₩33,040 | ₩33,187 | +0.44% | 7천 |
|---|
| 2026.07.21 | ₩33,080 | ₩33,254 | ₩33,080 | ₩33,183 | +0.31% | 3.6천 |
|---|
| 2026.07.20 | ₩33,320 | ₩33,320 | ₩33,160 | ₩33,160 | -0.48% | 4.9천 |
|---|
| 2026.07.17 | ₩33,399 | ₩33,399 | ₩33,254 | ₩33,327 | -0.22% | 2천 |
|---|
| 2026.07.16 | ₩33,507 | ₩33,534 | ₩33,347 | ₩33,387 | -0.36% | 1.2만 |
|---|
| 2026.07.15 | ₩33,400 | ₩33,520 | ₩33,314 | ₩33,494 | +0.28% | 6.2천 |
|---|
| 2026.07.14 | ₩33,214 | ₩33,359 | ₩33,203 | ₩33,347 | +0.40% | 2천 |
|---|
| 2026.07.13 | ₩33,080 | ₩33,347 | ₩33,080 | ₩33,280 | +0.60% | 5.2천 |
|---|
| 2026.07.10 | ₩33,146 | ₩33,347 | ₩33,040 | ₩33,347 | +0.61% | 4.6천 |
|---|
| 2026.07.09 | ₩33,174 | ₩33,240 | ₩32,840 | ₩33,207 | +0.10% | 1.5만 |
|---|
| 2026.07.08 | ₩32,813 | ₩33,083 | ₩32,813 | ₩33,054 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩32,947 | ₩33,240 | ₩32,920 | ₩32,974 | +0.08% | 7.5천 |
|---|
| 2026.07.06 | ₩32,707 | ₩33,174 | ₩32,613 | ₩33,027 | +0.98% | 8.9천 |
|---|
| 2026.07.02 | ₩32,547 | ₩32,760 | ₩32,427 | ₩32,747 | +0.61% | 4.9천 |
|---|
| 2026.07.01 | ₩32,933 | ₩32,933 | ₩32,360 | ₩32,547 | -1.17% | 6천 |
|---|
| 2026.06.30 | ₩32,787 | ₩32,869 | ₩32,313 | ₩32,387 | -1.22% | 7.5만 |
|---|
| 2026.06.29 | ₩32,533 | ₩32,888 | ₩32,533 | ₩32,787 | +0.78% | 1.2만 |
|---|
| 2026.06.26 | ₩32,026 | ₩32,933 | ₩32,026 | ₩32,560 | +1.67% | 1.7만 |
|---|
| 2026.06.25 | ₩32,507 | ₩32,507 | ₩32,040 | ₩32,093 | -1.27% | 1.7만 |
|---|
| 2026.06.24 | ₩32,667 | ₩32,827 | ₩32,333 | ₩32,667 | 0.00% | 1.2만 |
|---|
| 2026.06.23 | ₩32,680 | ₩32,680 | ₩32,413 | ₩32,667 | -0.04% | 6.3천 |
|---|
| 2026.06.22 | ₩32,013 | ₩33,000 | ₩32,013 | ₩32,747 | +2.29% | 1.5만 |
|---|
| 2026.06.18 | ₩32,947 | ₩32,947 | ₩32,493 | ₩32,707 | -0.73% | 1.5만 |
|---|
| 2026.06.17 | ₩32,907 | ₩33,080 | ₩32,400 | ₩32,400 | -1.54% | 3.8천 |
|---|
| 2026.06.16 | ₩32,360 | ₩33,147 | ₩32,360 | ₩32,727 | +1.13% | 5.1천 |
|---|
| 2026.06.15 | ₩32,580 | ₩32,680 | ₩32,413 | ₩32,487 | -0.29% | 7.4천 |
|---|
| 2026.06.12 | ₩32,547 | ₩32,667 | ₩32,360 | ₩32,361 | -0.57% | 4.6천 |
|---|
| 2026.06.11 | ₩32,507 | ₩32,947 | ₩32,353 | ₩32,640 | +0.41% | 2.7만 |
|---|
| 2026.06.10 | ₩32,567 | ₩32,760 | ₩32,413 | ₩32,573 | +0.02% | 4.1천 |
|---|
| 2026.06.09 | ₩32,613 | ₩32,887 | ₩32,440 | ₩32,760 | +0.45% | 1.1만 |
|---|
| 2026.06.08 | ₩32,920 | ₩33,252 | ₩32,920 | ₩32,920 | 0.00% | 7.1천 |
|---|
| 2026.06.05 | ₩33,014 | ₩33,334 | ₩33,000 | ₩33,320 | +0.93% | 4.8천 |
|---|
| 2026.06.04 | ₩33,267 | ₩33,280 | ₩32,827 | ₩33,094 | -0.52% | 2.3만 |
|---|
| 2026.06.03 | ₩33,267 | ₩33,267 | ₩32,987 | ₩33,134 | -0.40% | 1.5만 |
|---|
| 2026.06.02 | ₩33,214 | ₩33,240 | ₩33,080 | ₩33,227 | +0.04% | 9.9천 |
|---|
| 2026.06.01 | ₩32,720 | ₩33,287 | ₩32,720 | ₩33,227 | +1.55% | 5.7만 |
|---|
| 2026.05.29 | ₩32,840 | ₩33,054 | ₩32,573 | ₩32,720 | -0.37% | 1.7만 |
|---|
| 2026.05.28 | ₩32,600 | ₩33,334 | ₩32,560 | ₩33,040 | +1.35% | 1.5만 |
|---|
| 2026.05.27 | ₩32,813 | ₩32,813 | ₩32,627 | ₩32,787 | -0.08% | 5천 |
|---|
| 2026.05.26 | ₩32,787 | ₩33,053 | ₩32,680 | ₩32,907 | +0.37% | 3.2천 |
|---|
| 2026.05.22 | ₩32,880 | ₩33,014 | ₩32,687 | ₩33,014 | +0.41% | 1.3천 |
|---|
| 2026.05.21 | ₩32,933 | ₩32,933 | ₩32,427 | ₩32,707 | -0.69% | 1.1만 |
|---|
| 2026.05.20 | ₩32,947 | ₩33,211 | ₩32,827 | ₩32,947 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩32,867 | ₩33,280 | ₩32,827 | ₩33,054 | +0.57% | 1.1만 |
|---|
| 2026.05.18 | ₩33,147 | ₩33,265 | ₩33,036 | ₩33,214 | +0.20% | 4.3천 |
|---|
| 2026.05.15 | ₩33,214 | ₩33,344 | ₩32,987 | ₩33,267 | +0.16% | 9.4천 |
|---|
| 2026.05.14 | ₩33,223 | ₩33,414 | ₩33,215 | ₩33,414 | +0.57% | 2.6천 |
|---|
| 2026.05.13 | ₩33,174 | ₩33,414 | ₩33,080 | ₩33,200 | +0.08% | 4.9천 |
|---|
| 2026.05.12 | ₩33,547 | ₩33,547 | ₩32,773 | ₩33,174 | -1.11% | 1.7만 |
|---|
| 2026.05.11 | ₩33,620 | ₩33,620 | ₩33,454 | ₩33,467 | -0.46% | 5.3천 |
|---|
| 2026.05.08 | ₩33,614 | ₩33,667 | ₩33,414 | ₩33,607 | -0.02% | 7.9천 |
|---|
| 2026.05.07 | ₩33,400 | ₩33,884 | ₩33,400 | ₩33,667 | +0.80% | 1.7만 |
|---|
| 2026.05.06 | ₩33,267 | ₩33,596 | ₩33,267 | ₩33,587 | +0.96% | 4.7천 |
|---|
| 2026.05.05 | ₩33,280 | ₩33,540 | ₩33,174 | ₩33,427 | +0.44% | 8.7천 |
|---|
| 2026.05.04 | ₩33,287 | ₩33,347 | ₩33,147 | ₩33,347 | +0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩33,694 | ₩33,694 | ₩33,287 | ₩33,347 | -1.03% | 5.1천 |
|---|
| 2026.04.30 | ₩33,334 | ₩33,667 | ₩33,120 | ₩33,667 | +1.00% | 6.2천 |
|---|
| 2026.04.29 | ₩33,427 | ₩33,427 | ₩33,320 | ₩33,320 | -0.32% | 4.2천 |
|---|
| 2026.04.28 | ₩33,427 | ₩33,694 | ₩33,397 | ₩33,414 | -0.04% | 3.7천 |
|---|
| 2026.04.27 | ₩33,520 | ₩33,694 | ₩33,374 | ₩33,551 | +0.09% | 8.5천 |
|---|
| 2026.04.24 | ₩33,494 | ₩33,614 | ₩33,387 | ₩33,614 | +0.36% | 6.5천 |
|---|
| 2026.04.23 | ₩33,494 | ₩33,600 | ₩33,494 | ₩33,563 | +0.21% | 4.1천 |
|---|
| 2026.04.22 | ₩33,520 | ₩33,667 | ₩33,347 | ₩33,667 | +0.44% | 9.8천 |
|---|
| 2026.04.21 | ₩33,694 | ₩33,694 | ₩33,547 | ₩33,600 | -0.28% | 6.7천 |
|---|
| 2026.04.20 | ₩33,867 | ₩33,867 | ₩33,562 | ₩33,614 | -0.75% | 1.1만 |
|---|
| 2026.04.17 | ₩33,841 | ₩33,934 | ₩33,547 | ₩33,547 | -0.87% | 9.1천 |
|---|
| 2026.04.16 | ₩33,654 | ₩33,841 | ₩33,547 | ₩33,694 | +0.12% | 7.8천 |
|---|
| 2026.04.15 | ₩33,467 | ₩33,614 | ₩33,347 | ₩33,614 | +0.44% | 5.7천 |
|---|
| 2026.04.14 | ₩32,873 | ₩33,614 | ₩32,873 | ₩33,600 | +2.21% | 2.4만 |
|---|
| 2026.04.13 | ₩33,187 | ₩33,374 | ₩33,160 | ₩33,374 | +0.56% | 5.2천 |
|---|
| 2026.04.10 | ₩33,160 | ₩33,360 | ₩32,987 | ₩33,360 | +0.60% | 5.1천 |
|---|
| 2026.04.09 | ₩32,827 | ₩33,227 | ₩32,493 | ₩33,160 | +1.02% | 6.6천 |
|---|
| 2026.04.08 | ₩32,947 | ₩33,014 | ₩32,360 | ₩33,000 | +0.16% | 1.3만 |
|---|
| 2026.04.07 | ₩32,640 | ₩32,947 | ₩32,133 | ₩32,800 | +0.49% | 8.3천 |
|---|
| 2026.04.06 | ₩32,387 | ₩32,740 | ₩32,120 | ₩32,740 | +1.09% | 6.9천 |
|---|
| 2026.04.02 | ₩32,133 | ₩32,493 | ₩31,960 | ₩32,387 | +0.79% | 4.3천 |
|---|
| 2026.04.01 | ₩31,520 | ₩32,627 | ₩31,520 | ₩32,253 | +2.33% | 1.1만 |
|---|
| 2026.03.31 | ₩32,501 | ₩32,501 | ₩31,413 | ₩31,453 | -3.23% | 2.8만 |
|---|
| 2026.03.30 | ₩32,307 | ₩32,460 | ₩31,853 | ₩32,013 | -0.91% | 1만 |
|---|
| 2026.03.27 | ₩32,327 | ₩32,613 | ₩32,300 | ₩32,360 | +0.10% | 6.4천 |
|---|
| 2026.03.26 | ₩32,493 | ₩32,493 | ₩32,353 | ₩32,440 | -0.16% | 5.1천 |
|---|
| 2026.03.25 | ₩32,880 | ₩32,880 | ₩32,433 | ₩32,433 | -1.36% | 798 |
|---|
| 2026.03.24 | ₩32,649 | ₩32,680 | ₩32,227 | ₩32,440 | -0.64% | 7천 |
|---|
| 2026.03.23 | ₩32,733 | ₩32,760 | ₩32,213 | ₩32,720 | -0.04% | 4.2천 |
|---|
| 2026.03.20 | ₩32,800 | ₩32,800 | ₩32,413 | ₩32,413 | -1.18% | 9.8천 |
|---|
| 2026.03.19 | ₩32,787 | ₩32,933 | ₩32,760 | ₩32,933 | +0.45% | 2.5천 |
|---|
| 2026.03.18 | ₩32,493 | ₩32,987 | ₩32,493 | ₩32,853 | +1.11% | 6.1천 |
|---|
| 2026.03.17 | ₩32,632 | ₩32,840 | ₩32,459 | ₩32,840 | +0.64% | 7.2천 |
|---|
| 2026.03.16 | ₩32,947 | ₩32,947 | ₩32,413 | ₩32,595 | -1.07% | 6.1천 |
|---|
| 2026.03.13 | ₩32,760 | ₩33,094 | ₩32,760 | ₩32,947 | +0.57% | 7.9천 |
|---|
| 2026.03.12 | ₩32,853 | ₩33,067 | ₩32,537 | ₩33,000 | +0.45% | 1.8만 |
|---|
| 2026.03.11 | ₩32,620 | ₩33,057 | ₩32,620 | ₩32,907 | +0.88% | 1.2만 |
|---|
| 2026.03.10 | ₩32,867 | ₩33,120 | ₩32,600 | ₩33,120 | +0.77% | 1.8천 |
|---|
| 2026.03.09 | ₩32,720 | ₩32,867 | ₩32,413 | ₩32,627 | -0.29% | 100 |
|---|
| 2026.03.06 | ₩33,254 | ₩33,389 | ₩33,094 | ₩33,307 | +0.16% | 100 |
|---|
| 2026.03.05 | ₩33,240 | ₩33,320 | ₩32,947 | ₩33,254 | +0.04% | 100 |
|---|
| 2026.03.04 | ₩33,214 | ₩33,334 | ₩33,094 | ₩33,307 | +0.28% | 100 |
|---|
| 2026.03.03 | ₩33,080 | ₩33,347 | ₩33,080 | ₩33,280 | +0.60% | 100 |
|---|
| 2026.03.02 | ₩33,080 | ₩33,440 | ₩33,080 | ₩33,307 | +0.69% | 100 |
|---|
| 2026.02.27 | ₩33,347 | ₩33,440 | ₩32,933 | ₩33,080 | -0.80% | 100 |
|---|
| 2026.02.26 | ₩33,347 | ₩33,454 | ₩33,347 | ₩33,414 | +0.20% | 4.5천 |
|---|
| 2026.02.25 | ₩33,454 | ₩33,727 | ₩33,347 | ₩33,374 | -0.24% | 100 |
|---|
| 2026.02.24 | ₩33,392 | ₩33,454 | ₩33,214 | ₩33,427 | +0.11% | 100 |
|---|
| 2026.02.23 | ₩33,414 | ₩33,454 | ₩33,387 | ₩33,400 | -0.04% | 100 |
|---|
| 2026.02.20 | ₩33,347 | ₩33,454 | ₩33,347 | ₩33,454 | +0.32% | 3.4천 |
|---|
| 2026.02.19 | ₩33,436 | ₩33,534 | ₩33,307 | ₩33,307 | -0.39% | 1.4만 |
|---|
| 2026.02.18 | ₩33,416 | ₩33,454 | ₩33,400 | ₩33,400 | -0.05% | 1.2천 |
|---|
| 2026.02.17 | ₩33,440 | ₩33,487 | ₩33,414 | ₩33,454 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,454 | ₩33,454 | ₩33,374 | ₩33,414 | -0.12% | 2.3천 |
|---|
| 2026.02.12 | ₩33,440 | ₩33,454 | ₩33,427 | ₩33,440 | 0.00% | 3.4천 |
|---|
| 2026.02.11 | ₩33,414 | ₩33,467 | ₩33,329 | ₩33,454 | +0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩33,347 | ₩33,454 | ₩33,227 | ₩33,320 | -0.08% | 3.4천 |
|---|
| 2026.02.09 | ₩33,387 | ₩33,422 | ₩33,387 | ₩33,400 | +0.04% | 7.3천 |
|---|
| 2026.02.06 | ₩33,368 | ₩33,430 | ₩33,368 | ₩33,387 | +0.06% | 2.8천 |
|---|
| 2026.02.05 | ₩33,347 | ₩33,387 | ₩33,174 | ₩33,387 | +0.12% | 7.1천 |
|---|
| 2026.02.04 | ₩33,240 | ₩33,374 | ₩33,014 | ₩33,374 | +0.40% | 4.3천 |
|---|
| 2026.02.03 | ₩33,347 | ₩33,418 | ₩33,280 | ₩33,320 | -0.08% | 3.4천 |
|---|
| 2026.02.02 | ₩33,360 | ₩33,360 | ₩33,254 | ₩33,254 | -0.32% | 2.3천 |
|---|
| 2026.01.30 | ₩33,374 | ₩33,549 | ₩33,227 | ₩33,240 | -0.40% | 9.3천 |
|---|
| 2026.01.29 | ₩33,480 | ₩33,587 | ₩33,467 | ₩33,574 | +0.28% | 6.2천 |
|---|
| 2026.01.28 | ₩33,404 | ₩33,507 | ₩33,360 | ₩33,494 | +0.27% | 4.8천 |
|---|
| 2026.01.27 | ₩33,334 | ₩33,574 | ₩33,334 | ₩33,507 | +0.52% | 8.4천 |
|---|
| 2026.01.26 | ₩33,560 | ₩33,560 | ₩33,254 | ₩33,467 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩33,517 | ₩33,587 | ₩33,374 | ₩33,374 | -0.43% | 1.8천 |
|---|
| 2026.01.22 | ₩33,587 | ₩33,600 | ₩33,254 | ₩33,587 | 0.00% | 6.2천 |
|---|
| 2026.01.21 | ₩33,360 | ₩33,600 | ₩33,360 | ₩33,587 | +0.68% | 6.8천 |
|---|
| 2026.01.20 | ₩33,334 | ₩33,534 | ₩33,227 | ₩33,360 | +0.08% | 4.1천 |
|---|
| 2026.01.16 | ₩33,587 | ₩33,587 | ₩33,380 | ₩33,574 | -0.04% | 3.6천 |
|---|
| 2026.01.15 | ₩33,587 | ₩33,587 | ₩33,454 | ₩33,587 | 0.00% | 5.5천 |
|---|
| 2026.01.14 | ₩33,347 | ₩33,440 | ₩33,214 | ₩33,440 | +0.28% | 3.8만 |
|---|
| 2026.01.13 | ₩33,263 | ₩33,414 | ₩33,227 | ₩33,387 | +0.37% | 3.9만 |
|---|
| 2026.01.12 | ₩33,147 | ₩33,280 | ₩33,060 | ₩33,280 | +0.40% | 2.6만 |
|---|
| 2026.01.09 | ₩33,120 | ₩33,240 | ₩33,014 | ₩33,148 | +0.08% | 2.4만 |
|---|
| 2026.01.08 | ₩33,240 | ₩33,280 | ₩33,107 | ₩33,134 | -0.32% | 3.1만 |
|---|
| 2026.01.07 | ₩33,547 | ₩33,547 | ₩33,054 | ₩33,120 | -1.27% | 4.4만 |
|---|
| 2026.01.06 | ₩33,520 | ₩33,587 | ₩33,520 | ₩33,587 | +0.20% | 1.4만 |
|---|
| 2026.01.05 | ₩33,520 | ₩33,587 | ₩33,454 | ₩33,494 | -0.08% | 6.8천 |
|---|
| 2026.01.02 | ₩33,547 | ₩33,747 | ₩33,374 | ₩33,587 | +0.12% | 1.1만 |
|---|
| 2025.12.31 | ₩33,734 | ₩33,747 | ₩33,414 | ₩33,587 | -0.43% | 1.5만 |
|---|
| 2025.12.30 | ₩33,627 | ₩33,694 | ₩33,521 | ₩33,587 | -0.12% | 1.1만 |
|---|
| 2025.12.29 | ₩33,505 | ₩33,720 | ₩33,505 | ₩33,667 | +0.48% | 4.5천 |
|---|
| 2025.12.26 | ₩33,614 | ₩33,614 | ₩33,475 | ₩33,574 | -0.12% | 2.8천 |
|---|
| 2025.12.24 | ₩33,694 | ₩33,694 | ₩33,520 | ₩33,534 | -0.48% | 2.7천 |
|---|
| 2025.12.23 | ₩33,761 | ₩33,761 | ₩33,589 | ₩33,614 | -0.43% | 4.7천 |
|---|
| 2025.12.22 | ₩33,574 | ₩33,694 | ₩33,521 | ₩33,574 | 0.00% | 2.5만 |
|---|
| 2025.12.19 | ₩33,614 | ₩33,734 | ₩33,467 | ₩33,640 | +0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,480 | ₩33,747 | ₩33,414 | ₩33,414 | -0.20% | 5.4만 |
|---|
| 2025.12.17 | ₩33,414 | ₩33,667 | ₩33,414 | ₩33,587 | +0.52% | 4.7만 |
|---|
| 2025.12.16 | ₩33,427 | ₩33,587 | ₩33,420 | ₩33,467 | +0.12% | 1.8만 |
|---|
| 2025.12.15 | ₩33,680 | ₩33,680 | ₩33,345 | ₩33,427 | -0.75% | 2.3만 |
|---|
| 2025.12.12 | ₩33,200 | ₩33,360 | ₩33,147 | ₩33,267 | +0.20% | 1.1만 |
|---|
| 2025.12.11 | ₩32,965 | ₩33,347 | ₩32,756 | ₩33,147 | +0.55% | 7.8천 |
|---|
| 2025.12.10 | ₩33,147 | ₩33,174 | ₩32,680 | ₩32,907 | -0.72% | 1.2만 |
|---|
| 2025.12.09 | ₩32,787 | ₩32,960 | ₩32,787 | ₩32,867 | +0.24% | 3.5천 |
|---|
| 2025.12.08 | ₩33,187 | ₩33,187 | ₩32,720 | ₩32,893 | -0.88% | 1.3만 |
|---|
| 2025.12.05 | ₩33,307 | ₩33,614 | ₩33,307 | ₩33,560 | +0.76% | 6.1천 |
|---|
| 2025.12.04 | ₩33,320 | ₩33,480 | ₩33,267 | ₩33,480 | +0.48% | 1만 |
|---|
| 2025.12.03 | ₩33,080 | ₩33,332 | ₩33,080 | ₩33,260 | +0.54% | 8.9천 |
|---|
| 2025.12.02 | ₩33,187 | ₩33,235 | ₩33,042 | ₩33,200 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩32,987 | ₩33,320 | ₩32,987 | ₩33,320 | +1.01% | 2.7천 |
|---|
| 2025.11.28 | ₩33,360 | ₩33,360 | ₩32,813 | ₩32,960 | -1.20% | 1.5만 |
|---|
| 2025.11.26 | ₩33,147 | ₩33,360 | ₩33,134 | ₩33,147 | 0.00% | 6.2천 |
|---|
| 2025.11.25 | ₩33,147 | ₩33,274 | ₩33,147 | ₩33,187 | +0.12% | 5.6천 |
|---|
| 2025.11.24 | ₩33,374 | ₩33,414 | ₩33,027 | ₩33,027 | -1.04% | 3.5만 |
|---|
| 2025.11.21 | ₩33,347 | ₩33,347 | ₩33,098 | ₩33,347 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩33,254 | ₩33,427 | ₩33,080 | ₩33,264 | +0.03% | 4.2천 |
|---|
| 2025.11.19 | ₩33,347 | ₩33,347 | ₩33,254 | ₩33,254 | -0.28% | 4.9천 |
|---|
| 2025.11.18 | ₩33,240 | ₩33,454 | ₩32,680 | ₩33,387 | +0.44% | 1.1만 |
|---|
| 2025.11.17 | ₩33,347 | ₩33,347 | ₩33,200 | ₩33,240 | -0.32% | 1.3만 |
|---|
| 2025.11.14 | ₩32,720 | ₩33,414 | ₩32,720 | ₩33,347 | +1.92% | 6.9천 |
|---|
| 2025.11.13 | ₩33,181 | ₩33,240 | ₩33,014 | ₩33,201 | +0.06% | 3.1천 |
|---|
| 2025.11.12 | ₩33,174 | ₩33,347 | ₩32,853 | ₩33,027 | -0.44% | 4.9천 |
|---|
| 2025.11.11 | ₩33,294 | ₩33,294 | ₩33,147 | ₩33,147 | -0.44% | 1천 |
|---|
| 2025.11.10 | ₩33,047 | ₩33,335 | ₩32,747 | ₩33,294 | +0.75% | 1.4만 |
|---|
| 2025.11.07 | ₩33,160 | ₩33,320 | ₩33,107 | ₩33,240 | +0.24% | 6.7천 |
|---|
| 2025.11.06 | ₩32,974 | ₩33,174 | ₩32,813 | ₩33,174 | +0.61% | 5.8천 |
|---|
| 2025.11.05 | ₩32,880 | ₩33,000 | ₩32,720 | ₩33,000 | +0.37% | 4.4천 |
|---|
| 2025.11.04 | ₩32,747 | ₩32,792 | ₩32,653 | ₩32,667 | -0.24% | 6.2천 |
|---|
| 2025.11.03 | ₩33,080 | ₩33,080 | ₩32,747 | ₩32,747 | -1.01% | 2.2천 |
|---|
| 2025.10.31 | ₩33,187 | ₩33,187 | ₩32,880 | ₩33,080 | -0.32% | 1만 |
|---|
| 2025.10.30 | ₩33,292 | ₩33,347 | ₩33,174 | ₩33,200 | -0.27% | 2.8천 |
|---|
| 2025.10.29 | ₩33,347 | ₩33,347 | ₩33,160 | ₩33,160 | -0.56% | 4.3천 |
|---|
| 2025.10.28 | ₩33,267 | ₩33,454 | ₩33,080 | ₩33,134 | -0.40% | 6.4천 |
|---|
| 2025.10.27 | ₩33,214 | ₩33,347 | ₩33,075 | ₩33,267 | +0.16% | 1만 |
|---|
| 2025.10.24 | ₩33,347 | ₩33,680 | ₩33,014 | ₩33,347 | 0.00% | 6.6천 |
|---|
| 2025.10.23 | ₩33,296 | ₩33,334 | ₩33,147 | ₩33,334 | +0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩33,347 | ₩33,374 | ₩33,214 | ₩33,334 | -0.04% | 4.1천 |
|---|
| 2025.10.21 | ₩33,374 | ₩33,494 | ₩33,260 | ₩33,320 | -0.16% | 1.7만 |
|---|
| 2025.10.20 | ₩33,267 | ₩33,360 | ₩33,240 | ₩33,360 | +0.28% | 2.5천 |
|---|
| 2025.10.17 | ₩32,840 | ₩33,360 | ₩32,827 | ₩33,212 | +1.13% | 1.1만 |
|---|
| 2025.10.16 | ₩32,963 | ₩33,014 | ₩32,747 | ₩32,747 | -0.66% | 7.2천 |
|---|
| 2025.10.15 | ₩32,920 | ₩33,054 | ₩32,680 | ₩32,947 | +0.08% | 6.5천 |
|---|
| 2025.10.14 | ₩32,907 | ₩32,907 | ₩32,747 | ₩32,787 | -0.36% | 2.9천 |
|---|
| 2025.10.13 | ₩32,867 | ₩32,880 | ₩32,613 | ₩32,613 | -0.77% | 7.4천 |
|---|
| 2025.10.10 | ₩33,011 | ₩33,011 | ₩32,580 | ₩32,693 | -0.96% | 1.3만 |
|---|
