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 | ₩29,647 | ₩29,711 | ₩29,327 | ₩29,446 | -0.68% | 7천 |
| 2026.10.08 | ₩29,232 | ₩29,884 | ₩29,138 | ₩29,708 | +1.63% | 3.6만 |
| 2026.10.07 | ₩29,768 | ₩29,822 | ₩29,285 | ₩29,285 | -1.62% | 3.9만 |
| 2026.10.06 | ₩30,009 | ₩30,428 | ₩29,915 | ₩29,956 | -0.18% | 8.4천 |
| 2026.10.05 | ₩30,050 | ₩30,103 | ₩29,848 | ₩29,956 | -0.31% | 1.1만 |
| 2026.10.02 | ₩30,358 | ₩30,438 | ₩30,036 | ₩30,143 | -0.71% | 1.3만 |
| 2026.10.01 | ₩30,076 | ₩30,800 | ₩29,835 | ₩30,251 | +0.58% | 3.1만 |
| 2026.09.30 | ₩30,050 | ₩30,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,848 |
| ₩29,969 |
| -0.27% |
| 17.3만 |
| 2026.09.29 | ₩30,827 | ₩30,827 | ₩29,909 | ₩30,210 | -2.00% | 1.5만 |
|---|
| 2026.09.28 | ₩30,988 | ₩31,109 | ₩30,385 | ₩30,546 | -1.43% | 1.3만 |
|---|
| 2026.09.25 | ₩31,337 | ₩31,337 | ₩30,854 | ₩30,988 | -1.11% | 1.7만 |
|---|
| 2026.09.24 | ₩31,417 | ₩31,699 | ₩31,189 | ₩31,270 | -0.47% | 1만 |
|---|
| 2026.09.23 | ₩31,873 | ₩31,887 | ₩31,592 | ₩31,732 | -0.44% | 4.3천 |
|---|
| 2026.09.22 | ₩32,048 | ₩32,275 | ₩31,739 | ₩31,954 | -0.29% | 1.4만 |
|---|
| 2026.09.21 | ₩32,584 | ₩32,851 | ₩32,182 | ₩32,235 | -1.07% | 1.5만 |
|---|
| 2026.09.18 | ₩32,617 | ₩32,852 | ₩32,182 | ₩32,450 | -0.51% | 8.4천 |
|---|
| 2026.09.17 | ₩32,795 | ₩32,795 | ₩32,450 | ₩32,456 | -1.03% | 4.8천 |
|---|
| 2026.09.16 | ₩32,235 | ₩32,624 | ₩31,967 | ₩32,436 | +0.62% | 1.4만 |
|---|
| 2026.09.15 | ₩32,463 | ₩32,463 | ₩31,799 | ₩32,115 | -1.07% | 1.1만 |
|---|
| 2026.09.14 | ₩32,275 | ₩32,583 | ₩32,184 | ₩32,383 | +0.33% | 9.6천 |
|---|
| 2026.09.11 | ₩32,584 | ₩32,801 | ₩32,195 | ₩32,487 | -0.30% | 1.4만 |
|---|
| 2026.09.10 | ₩32,584 | ₩33,348 | ₩32,541 | ₩32,705 | +0.37% | 1.3만 |
|---|
| 2026.09.09 | ₩32,933 | ₩33,147 | ₩32,644 | ₩32,731 | -0.61% | 1.5만 |
|---|
| 2026.09.08 | ₩33,281 | ₩33,321 | ₩32,919 | ₩32,919 | -1.09% | 1.3만 |
|---|
| 2026.09.04 | ₩33,402 | ₩33,657 | ₩33,402 | ₩33,522 | +0.36% | 2.4천 |
|---|
| 2026.09.03 | ₩33,455 | ₩33,683 | ₩33,388 | ₩33,442 | -0.04% | 5.8천 |
|---|
| 2026.09.02 | ₩33,455 | ₩33,616 | ₩33,455 | ₩33,509 | +0.16% | 3.5천 |
|---|
| 2026.09.01 | ₩33,589 | ₩33,589 | ₩33,496 | ₩33,576 | -0.04% | 3.7천 |
|---|
| 2026.08.31 | ₩33,442 | ₩33,509 | ₩33,308 | ₩33,509 | +0.20% | 1만 |
|---|
| 2026.08.28 | ₩33,670 | ₩33,670 | ₩33,455 | ₩33,455 | -0.64% | 1.7천 |
|---|
| 2026.08.27 | ₩33,442 | ₩33,657 | ₩33,442 | ₩33,455 | +0.04% | 4.2천 |
|---|
| 2026.08.26 | ₩33,536 | ₩33,591 | ₩33,281 | ₩33,281 | -0.76% | 8.4천 |
|---|
| 2026.08.25 | ₩33,523 | ₩33,777 | ₩33,442 | ₩33,536 | +0.04% | 6.2천 |
|---|
| 2026.08.24 | ₩33,455 | ₩33,596 | ₩33,442 | ₩33,563 | +0.32% | 7.8천 |
|---|
| 2026.08.21 | ₩33,456 | ₩33,529 | ₩33,447 | ₩33,447 | -0.03% | 3.7천 |
|---|
| 2026.08.20 | ₩33,657 | ₩33,710 | ₩33,409 | ₩33,657 | 0.00% | 2.6천 |
|---|
| 2026.08.19 | ₩33,563 | ₩33,563 | ₩33,496 | ₩33,556 | -0.02% | 2.6천 |
|---|
| 2026.08.18 | ₩33,496 | ₩33,556 | ₩33,375 | ₩33,556 | +0.18% | 6.9천 |
|---|
| 2026.08.17 | ₩33,415 | ₩33,516 | ₩33,333 | ₩33,496 | +0.24% | 2.8천 |
|---|
| 2026.08.14 | ₩33,214 | ₩33,724 | ₩33,214 | ₩33,549 | +1.01% | 9.1천 |
|---|
| 2026.08.13 | ₩33,254 | ₩33,388 | ₩33,254 | ₩33,388 | +0.40% | 2.7천 |
|---|
| 2026.08.12 | ₩33,201 | ₩33,228 | ₩33,201 | ₩33,228 | +0.08% | 3.4천 |
|---|
| 2026.08.11 | ₩33,160 | ₩33,228 | ₩33,080 | ₩33,228 | +0.20% | 5.2천 |
|---|
| 2026.08.10 | ₩33,080 | ₩33,228 | ₩33,068 | ₩33,201 | +0.36% | 1.4만 |
|---|
| 2026.08.07 | ₩33,174 | ₩33,328 | ₩33,087 | ₩33,228 | +0.16% | 5.8천 |
|---|
| 2026.08.06 | ₩33,093 | ₩33,214 | ₩33,053 | ₩33,053 | -0.12% | 3천 |
|---|
| 2026.08.05 | ₩33,228 | ₩33,228 | ₩33,075 | ₩33,134 | -0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩33,114 | ₩33,228 | ₩33,013 | ₩33,214 | +0.30% | 6.2천 |
|---|
| 2026.08.03 | ₩33,000 | ₩33,227 | ₩33,000 | ₩33,227 | +0.69% | 1.9천 |
|---|
| 2026.07.31 | ₩33,093 | ₩33,187 | ₩33,000 | ₩33,053 | -0.12% | 1.2만 |
|---|
| 2026.07.30 | ₩32,986 | ₩33,164 | ₩32,986 | ₩33,026 | +0.12% | 6.1천 |
|---|
| 2026.07.29 | ₩32,959 | ₩33,228 | ₩32,959 | ₩33,147 | +0.57% | 2.8천 |
|---|
| 2026.07.28 | ₩33,254 | ₩33,254 | ₩32,959 | ₩33,120 | -0.40% | 3.5천 |
|---|
| 2026.07.27 | ₩32,986 | ₩33,388 | ₩32,986 | ₩33,254 | +0.81% | 8.7천 |
|---|
| 2026.07.24 | ₩33,187 | ₩33,187 | ₩32,959 | ₩33,019 | -0.51% | 4천 |
|---|
| 2026.07.23 | ₩33,348 | ₩33,348 | ₩33,040 | ₩33,060 | -0.86% | 2.9천 |
|---|
| 2026.07.22 | ₩33,214 | ₩33,442 | ₩33,214 | ₩33,362 | +0.44% | 7천 |
|---|
| 2026.07.21 | ₩33,254 | ₩33,429 | ₩33,254 | ₩33,357 | +0.31% | 3.6천 |
|---|
| 2026.07.20 | ₩33,496 | ₩33,496 | ₩33,335 | ₩33,335 | -0.48% | 4.9천 |
|---|
| 2026.07.17 | ₩33,575 | ₩33,575 | ₩33,429 | ₩33,502 | -0.22% | 2천 |
|---|
| 2026.07.16 | ₩33,683 | ₩33,710 | ₩33,523 | ₩33,563 | -0.36% | 1.2만 |
|---|
| 2026.07.15 | ₩33,576 | ₩33,697 | ₩33,489 | ₩33,670 | +0.28% | 6.2천 |
|---|
| 2026.07.14 | ₩33,388 | ₩33,534 | ₩33,378 | ₩33,523 | +0.40% | 2천 |
|---|
| 2026.07.13 | ₩33,254 | ₩33,523 | ₩33,254 | ₩33,455 | +0.60% | 5.2천 |
|---|
| 2026.07.10 | ₩33,320 | ₩33,523 | ₩33,214 | ₩33,523 | +0.61% | 4.6천 |
|---|
| 2026.07.09 | ₩33,348 | ₩33,415 | ₩33,013 | ₩33,382 | +0.10% | 1.5만 |
|---|
| 2026.07.08 | ₩32,986 | ₩33,257 | ₩32,986 | ₩33,228 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩33,120 | ₩33,415 | ₩33,093 | ₩33,147 | +0.08% | 7.5천 |
|---|
| 2026.07.06 | ₩32,879 | ₩33,348 | ₩32,785 | ₩33,201 | +0.98% | 8.9천 |
|---|
| 2026.07.02 | ₩32,718 | ₩32,933 | ₩32,597 | ₩32,919 | +0.61% | 4.9천 |
|---|
| 2026.07.01 | ₩33,107 | ₩33,107 | ₩32,530 | ₩32,718 | -1.17% | 6천 |
|---|
| 2026.06.30 | ₩32,959 | ₩33,042 | ₩32,483 | ₩32,557 | -1.22% | 7.5만 |
|---|
| 2026.06.29 | ₩32,705 | ₩33,061 | ₩32,705 | ₩32,959 | +0.78% | 1.2만 |
|---|
| 2026.06.26 | ₩32,195 | ₩33,107 | ₩32,195 | ₩32,731 | +1.67% | 1.7만 |
|---|
| 2026.06.25 | ₩32,678 | ₩32,678 | ₩32,208 | ₩32,262 | -1.27% | 1.7만 |
|---|
| 2026.06.24 | ₩32,839 | ₩33,000 | ₩32,503 | ₩32,839 | 0.00% | 1.2만 |
|---|
| 2026.06.23 | ₩32,852 | ₩32,852 | ₩32,584 | ₩32,839 | -0.04% | 6.3천 |
|---|
| 2026.06.22 | ₩32,182 | ₩33,174 | ₩32,182 | ₩32,919 | +2.29% | 1.5만 |
|---|
| 2026.06.18 | ₩33,120 | ₩33,120 | ₩32,664 | ₩32,879 | -0.73% | 1.5만 |
|---|
| 2026.06.17 | ₩33,080 | ₩33,254 | ₩32,570 | ₩32,570 | -1.54% | 3.8천 |
|---|
| 2026.06.16 | ₩32,530 | ₩33,321 | ₩32,530 | ₩32,899 | +1.13% | 5.1천 |
|---|
| 2026.06.15 | ₩32,751 | ₩32,852 | ₩32,584 | ₩32,658 | -0.29% | 7.4천 |
|---|
| 2026.06.12 | ₩32,718 | ₩32,839 | ₩32,530 | ₩32,531 | -0.57% | 4.6천 |
|---|
| 2026.06.11 | ₩32,678 | ₩33,120 | ₩32,524 | ₩32,812 | +0.41% | 2.7만 |
|---|
| 2026.06.10 | ₩32,738 | ₩32,933 | ₩32,584 | ₩32,745 | +0.02% | 4.1천 |
|---|
| 2026.06.09 | ₩32,785 | ₩33,060 | ₩32,611 | ₩32,933 | +0.45% | 1.1만 |
|---|
| 2026.06.08 | ₩33,093 | ₩33,427 | ₩33,093 | ₩33,093 | 0.00% | 7.1천 |
|---|
| 2026.06.05 | ₩33,187 | ₩33,509 | ₩33,174 | ₩33,496 | +0.93% | 4.8천 |
|---|
| 2026.06.04 | ₩33,442 | ₩33,455 | ₩33,000 | ₩33,268 | -0.52% | 2.3만 |
|---|
| 2026.06.03 | ₩33,442 | ₩33,442 | ₩33,160 | ₩33,308 | -0.40% | 1.5만 |
|---|
| 2026.06.02 | ₩33,388 | ₩33,415 | ₩33,254 | ₩33,402 | +0.04% | 9.9천 |
|---|
| 2026.06.01 | ₩32,892 | ₩33,462 | ₩32,892 | ₩33,402 | +1.55% | 5.7만 |
|---|
| 2026.05.29 | ₩33,013 | ₩33,228 | ₩32,745 | ₩32,892 | -0.37% | 1.7만 |
|---|
| 2026.05.28 | ₩32,772 | ₩33,509 | ₩32,731 | ₩33,214 | +1.35% | 1.5만 |
|---|
| 2026.05.27 | ₩32,986 | ₩32,986 | ₩32,798 | ₩32,959 | -0.08% | 5천 |
|---|
| 2026.05.26 | ₩32,959 | ₩33,227 | ₩32,852 | ₩33,080 | +0.37% | 3.2천 |
|---|
| 2026.05.22 | ₩33,053 | ₩33,188 | ₩32,859 | ₩33,188 | +0.41% | 1.3천 |
|---|
| 2026.05.21 | ₩33,106 | ₩33,106 | ₩32,597 | ₩32,879 | -0.69% | 1.1만 |
|---|
| 2026.05.20 | ₩33,120 | ₩33,386 | ₩33,000 | ₩33,120 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩33,040 | ₩33,455 | ₩33,000 | ₩33,228 | +0.57% | 1.1만 |
|---|
| 2026.05.18 | ₩33,321 | ₩33,441 | ₩33,210 | ₩33,388 | +0.20% | 4.3천 |
|---|
| 2026.05.15 | ₩33,388 | ₩33,519 | ₩33,160 | ₩33,442 | +0.16% | 9.4천 |
|---|
| 2026.05.14 | ₩33,398 | ₩33,590 | ₩33,390 | ₩33,590 | +0.57% | 2.6천 |
|---|
| 2026.05.13 | ₩33,348 | ₩33,589 | ₩33,254 | ₩33,375 | +0.08% | 4.9천 |
|---|
| 2026.05.12 | ₩33,724 | ₩33,724 | ₩32,946 | ₩33,348 | -1.11% | 1.7만 |
|---|
| 2026.05.11 | ₩33,797 | ₩33,797 | ₩33,630 | ₩33,643 | -0.46% | 5.3천 |
|---|
| 2026.05.08 | ₩33,791 | ₩33,844 | ₩33,590 | ₩33,784 | -0.02% | 7.9천 |
|---|
| 2026.05.07 | ₩33,576 | ₩34,062 | ₩33,576 | ₩33,844 | +0.80% | 1.7만 |
|---|
| 2026.05.06 | ₩33,442 | ₩33,773 | ₩33,442 | ₩33,764 | +0.96% | 4.7천 |
|---|
| 2026.05.05 | ₩33,455 | ₩33,717 | ₩33,348 | ₩33,603 | +0.44% | 8.7천 |
|---|
| 2026.05.04 | ₩33,462 | ₩33,523 | ₩33,321 | ₩33,523 | +0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩33,871 | ₩33,871 | ₩33,462 | ₩33,523 | -1.03% | 5.1천 |
|---|
| 2026.04.30 | ₩33,509 | ₩33,844 | ₩33,295 | ₩33,844 | +1.00% | 6.2천 |
|---|
| 2026.04.29 | ₩33,603 | ₩33,603 | ₩33,496 | ₩33,496 | -0.32% | 4.2천 |
|---|
| 2026.04.28 | ₩33,603 | ₩33,871 | ₩33,573 | ₩33,590 | -0.04% | 3.7천 |
|---|
| 2026.04.27 | ₩33,697 | ₩33,871 | ₩33,549 | ₩33,728 | +0.09% | 8.5천 |
|---|
| 2026.04.24 | ₩33,670 | ₩33,791 | ₩33,563 | ₩33,791 | +0.36% | 6.5천 |
|---|
| 2026.04.23 | ₩33,670 | ₩33,777 | ₩33,670 | ₩33,740 | +0.21% | 4.1천 |
|---|
| 2026.04.22 | ₩33,697 | ₩33,844 | ₩33,523 | ₩33,844 | +0.44% | 9.8천 |
|---|
| 2026.04.21 | ₩33,871 | ₩33,871 | ₩33,724 | ₩33,777 | -0.28% | 6.7천 |
|---|
| 2026.04.20 | ₩34,045 | ₩34,045 | ₩33,738 | ₩33,791 | -0.75% | 1.1만 |
|---|
| 2026.04.17 | ₩34,019 | ₩34,112 | ₩33,724 | ₩33,724 | -0.87% | 9.1천 |
|---|
| 2026.04.16 | ₩33,831 | ₩34,019 | ₩33,724 | ₩33,871 | +0.12% | 7.8천 |
|---|
| 2026.04.15 | ₩33,643 | ₩33,791 | ₩33,523 | ₩33,791 | +0.44% | 5.7천 |
|---|
| 2026.04.14 | ₩33,046 | ₩33,791 | ₩33,046 | ₩33,777 | +2.21% | 2.4만 |
|---|
| 2026.04.13 | ₩33,362 | ₩33,549 | ₩33,335 | ₩33,549 | +0.56% | 5.2천 |
|---|
| 2026.04.10 | ₩33,335 | ₩33,536 | ₩33,160 | ₩33,536 | +0.60% | 5.1천 |
|---|
| 2026.04.09 | ₩33,000 | ₩33,402 | ₩32,664 | ₩33,335 | +1.02% | 6.6천 |
|---|
| 2026.04.08 | ₩33,120 | ₩33,187 | ₩32,530 | ₩33,174 | +0.16% | 1.3만 |
|---|
| 2026.04.07 | ₩32,812 | ₩33,120 | ₩32,302 | ₩32,973 | +0.49% | 8.3천 |
|---|
| 2026.04.06 | ₩32,557 | ₩32,912 | ₩32,289 | ₩32,912 | +1.09% | 6.9천 |
|---|
| 2026.04.02 | ₩32,302 | ₩32,664 | ₩32,128 | ₩32,557 | +0.79% | 4.3천 |
|---|
| 2026.04.01 | ₩31,685 | ₩32,798 | ₩31,685 | ₩32,423 | +2.33% | 1.1만 |
|---|
| 2026.03.31 | ₩32,673 | ₩32,673 | ₩31,578 | ₩31,618 | -3.23% | 2.8만 |
|---|
| 2026.03.30 | ₩32,477 | ₩32,631 | ₩32,021 | ₩32,182 | -0.91% | 1만 |
|---|
| 2026.03.27 | ₩32,497 | ₩32,785 | ₩32,470 | ₩32,530 | +0.10% | 6.4천 |
|---|
| 2026.03.26 | ₩32,664 | ₩32,664 | ₩32,524 | ₩32,611 | -0.16% | 5.1천 |
|---|
| 2026.03.25 | ₩33,053 | ₩33,053 | ₩32,604 | ₩32,604 | -1.36% | 798 |
|---|
| 2026.03.24 | ₩32,821 | ₩32,852 | ₩32,396 | ₩32,611 | -0.64% | 7천 |
|---|
| 2026.03.23 | ₩32,906 | ₩32,933 | ₩32,383 | ₩32,892 | -0.04% | 4.2천 |
|---|
| 2026.03.20 | ₩32,973 | ₩32,973 | ₩32,584 | ₩32,584 | -1.18% | 9.8천 |
|---|
| 2026.03.19 | ₩32,959 | ₩33,107 | ₩32,933 | ₩33,107 | +0.45% | 2.5천 |
|---|
| 2026.03.18 | ₩32,664 | ₩33,160 | ₩32,664 | ₩33,026 | +1.11% | 6.1천 |
|---|
| 2026.03.17 | ₩32,804 | ₩33,013 | ₩32,629 | ₩33,013 | +0.64% | 7.2천 |
|---|
| 2026.03.16 | ₩33,120 | ₩33,120 | ₩32,584 | ₩32,766 | -1.07% | 6.1천 |
|---|
| 2026.03.13 | ₩32,933 | ₩33,268 | ₩32,933 | ₩33,120 | +0.57% | 7.9천 |
|---|
| 2026.03.12 | ₩33,026 | ₩33,241 | ₩32,709 | ₩33,174 | +0.45% | 1.8만 |
|---|
| 2026.03.11 | ₩32,792 | ₩33,231 | ₩32,792 | ₩33,080 | +0.88% | 1.2만 |
|---|
| 2026.03.10 | ₩33,040 | ₩33,294 | ₩32,772 | ₩33,294 | +0.77% | 1.8천 |
|---|
| 2026.03.09 | ₩32,892 | ₩33,040 | ₩32,584 | ₩32,798 | -0.29% | 100 |
|---|
| 2026.03.06 | ₩33,429 | ₩33,565 | ₩33,268 | ₩33,482 | +0.16% | 100 |
|---|
| 2026.03.05 | ₩33,415 | ₩33,496 | ₩33,120 | ₩33,429 | +0.04% | 100 |
|---|
| 2026.03.04 | ₩33,388 | ₩33,509 | ₩33,268 | ₩33,482 | +0.28% | 100 |
|---|
| 2026.03.03 | ₩33,254 | ₩33,523 | ₩33,254 | ₩33,455 | +0.60% | 100 |
|---|
| 2026.03.02 | ₩33,254 | ₩33,616 | ₩33,254 | ₩33,482 | +0.69% | 100 |
|---|
| 2026.02.27 | ₩33,523 | ₩33,616 | ₩33,107 | ₩33,254 | -0.80% | 100 |
|---|
| 2026.02.26 | ₩33,523 | ₩33,630 | ₩33,523 | ₩33,590 | +0.20% | 4.5천 |
|---|
| 2026.02.25 | ₩33,630 | ₩33,905 | ₩33,523 | ₩33,549 | -0.24% | 100 |
|---|
| 2026.02.24 | ₩33,567 | ₩33,630 | ₩33,389 | ₩33,603 | +0.11% | 100 |
|---|
| 2026.02.23 | ₩33,590 | ₩33,630 | ₩33,563 | ₩33,576 | -0.04% | 100 |
|---|
| 2026.02.20 | ₩33,523 | ₩33,630 | ₩33,523 | ₩33,630 | +0.32% | 3.4천 |
|---|
| 2026.02.19 | ₩33,612 | ₩33,710 | ₩33,482 | ₩33,482 | -0.39% | 1.4만 |
|---|
| 2026.02.18 | ₩33,592 | ₩33,630 | ₩33,576 | ₩33,576 | -0.05% | 1.2천 |
|---|
| 2026.02.17 | ₩33,616 | ₩33,663 | ₩33,590 | ₩33,630 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,630 | ₩33,630 | ₩33,549 | ₩33,590 | -0.12% | 2.3천 |
|---|
| 2026.02.12 | ₩33,616 | ₩33,630 | ₩33,603 | ₩33,616 | 0.00% | 3.4천 |
|---|
| 2026.02.11 | ₩33,590 | ₩33,643 | ₩33,504 | ₩33,630 | +0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩33,523 | ₩33,630 | ₩33,402 | ₩33,496 | -0.08% | 3.4천 |
|---|
| 2026.02.09 | ₩33,563 | ₩33,598 | ₩33,563 | ₩33,576 | +0.04% | 7.3천 |
|---|
| 2026.02.06 | ₩33,544 | ₩33,606 | ₩33,544 | ₩33,563 | +0.06% | 2.8천 |
|---|
| 2026.02.05 | ₩33,523 | ₩33,563 | ₩33,348 | ₩33,563 | +0.12% | 7.1천 |
|---|
| 2026.02.04 | ₩33,415 | ₩33,549 | ₩33,187 | ₩33,549 | +0.40% | 4.3천 |
|---|
| 2026.02.03 | ₩33,523 | ₩33,594 | ₩33,455 | ₩33,496 | -0.08% | 3.4천 |
|---|
| 2026.02.02 | ₩33,536 | ₩33,536 | ₩33,429 | ₩33,429 | -0.32% | 2.3천 |
|---|
| 2026.01.30 | ₩33,549 | ₩33,726 | ₩33,402 | ₩33,415 | -0.40% | 9.3천 |
|---|
| 2026.01.29 | ₩33,657 | ₩33,764 | ₩33,643 | ₩33,750 | +0.28% | 6.2천 |
|---|
| 2026.01.28 | ₩33,580 | ₩33,683 | ₩33,536 | ₩33,670 | +0.27% | 4.8천 |
|---|
| 2026.01.27 | ₩33,509 | ₩33,750 | ₩33,509 | ₩33,683 | +0.52% | 8.4천 |
|---|
| 2026.01.26 | ₩33,737 | ₩33,737 | ₩33,429 | ₩33,643 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩33,693 | ₩33,764 | ₩33,549 | ₩33,549 | -0.43% | 1.8천 |
|---|
| 2026.01.22 | ₩33,764 | ₩33,777 | ₩33,429 | ₩33,764 | 0.00% | 6.2천 |
|---|
| 2026.01.21 | ₩33,536 | ₩33,777 | ₩33,536 | ₩33,764 | +0.68% | 6.8천 |
|---|
| 2026.01.20 | ₩33,509 | ₩33,710 | ₩33,402 | ₩33,536 | +0.08% | 4.1천 |
|---|
| 2026.01.16 | ₩33,764 | ₩33,764 | ₩33,556 | ₩33,750 | -0.04% | 3.6천 |
|---|
| 2026.01.15 | ₩33,764 | ₩33,764 | ₩33,630 | ₩33,764 | 0.00% | 5.5천 |
|---|
| 2026.01.14 | ₩33,523 | ₩33,616 | ₩33,388 | ₩33,616 | +0.28% | 3.8만 |
|---|
| 2026.01.13 | ₩33,438 | ₩33,590 | ₩33,402 | ₩33,563 | +0.37% | 3.9만 |
|---|
| 2026.01.12 | ₩33,321 | ₩33,455 | ₩33,234 | ₩33,455 | +0.40% | 2.6만 |
|---|
| 2026.01.09 | ₩33,295 | ₩33,415 | ₩33,187 | ₩33,322 | +0.08% | 2.4만 |
|---|
| 2026.01.08 | ₩33,415 | ₩33,455 | ₩33,281 | ₩33,308 | -0.32% | 3.1만 |
|---|
| 2026.01.07 | ₩33,724 | ₩33,724 | ₩33,228 | ₩33,295 | -1.27% | 4.4만 |
|---|
| 2026.01.06 | ₩33,697 | ₩33,764 | ₩33,697 | ₩33,764 | +0.20% | 1.4만 |
|---|
| 2026.01.05 | ₩33,697 | ₩33,764 | ₩33,630 | ₩33,670 | -0.08% | 6.8천 |
|---|
| 2026.01.02 | ₩33,724 | ₩33,925 | ₩33,549 | ₩33,764 | +0.12% | 1.1만 |
|---|
| 2025.12.31 | ₩33,911 | ₩33,925 | ₩33,590 | ₩33,764 | -0.43% | 1.5만 |
|---|
| 2025.12.30 | ₩33,804 | ₩33,871 | ₩33,697 | ₩33,764 | -0.12% | 1.1만 |
|---|
| 2025.12.29 | ₩33,682 | ₩33,898 | ₩33,682 | ₩33,844 | +0.48% | 4.5천 |
|---|
| 2025.12.26 | ₩33,791 | ₩33,791 | ₩33,651 | ₩33,750 | -0.12% | 2.8천 |
|---|
| 2025.12.24 | ₩33,871 | ₩33,871 | ₩33,697 | ₩33,710 | -0.48% | 2.7천 |
|---|
| 2025.12.23 | ₩33,938 | ₩33,938 | ₩33,766 | ₩33,791 | -0.43% | 4.7천 |
|---|
| 2025.12.22 | ₩33,750 | ₩33,871 | ₩33,697 | ₩33,750 | 0.00% | 2.5만 |
|---|
| 2025.12.19 | ₩33,791 | ₩33,911 | ₩33,643 | ₩33,817 | +0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,657 | ₩33,925 | ₩33,590 | ₩33,590 | -0.20% | 5.4만 |
|---|
| 2025.12.17 | ₩33,590 | ₩33,844 | ₩33,590 | ₩33,764 | +0.52% | 4.7만 |
|---|
| 2025.12.16 | ₩33,603 | ₩33,764 | ₩33,596 | ₩33,643 | +0.12% | 1.8만 |
|---|
| 2025.12.15 | ₩33,858 | ₩33,858 | ₩33,521 | ₩33,603 | -0.75% | 2.3만 |
|---|
| 2025.12.12 | ₩33,375 | ₩33,536 | ₩33,321 | ₩33,442 | +0.20% | 1.1만 |
|---|
| 2025.12.11 | ₩33,138 | ₩33,523 | ₩32,928 | ₩33,321 | +0.55% | 7.8천 |
|---|
| 2025.12.10 | ₩33,321 | ₩33,348 | ₩32,852 | ₩33,080 | -0.72% | 1.2만 |
|---|
| 2025.12.09 | ₩32,959 | ₩33,134 | ₩32,959 | ₩33,040 | +0.24% | 3.5천 |
|---|
| 2025.12.08 | ₩33,362 | ₩33,362 | ₩32,892 | ₩33,067 | -0.88% | 1.3만 |
|---|
| 2025.12.05 | ₩33,482 | ₩33,791 | ₩33,482 | ₩33,737 | +0.76% | 6.1천 |
|---|
| 2025.12.04 | ₩33,496 | ₩33,657 | ₩33,442 | ₩33,657 | +0.48% | 1만 |
|---|
| 2025.12.03 | ₩33,254 | ₩33,507 | ₩33,254 | ₩33,435 | +0.54% | 8.9천 |
|---|
| 2025.12.02 | ₩33,362 | ₩33,410 | ₩33,216 | ₩33,375 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩33,160 | ₩33,496 | ₩33,160 | ₩33,496 | +1.01% | 2.7천 |
|---|
| 2025.11.28 | ₩33,536 | ₩33,536 | ₩32,986 | ₩33,134 | -1.20% | 1.5만 |
|---|
| 2025.11.26 | ₩33,321 | ₩33,536 | ₩33,308 | ₩33,321 | 0.00% | 6.2천 |
|---|
| 2025.11.25 | ₩33,321 | ₩33,449 | ₩33,321 | ₩33,362 | +0.12% | 5.6천 |
|---|
| 2025.11.24 | ₩33,549 | ₩33,590 | ₩33,201 | ₩33,201 | -1.04% | 3.5만 |
|---|
| 2025.11.21 | ₩33,523 | ₩33,523 | ₩33,273 | ₩33,523 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩33,429 | ₩33,603 | ₩33,254 | ₩33,439 | +0.03% | 4.2천 |
|---|
| 2025.11.19 | ₩33,523 | ₩33,523 | ₩33,429 | ₩33,429 | -0.28% | 4.9천 |
|---|
| 2025.11.18 | ₩33,415 | ₩33,630 | ₩32,852 | ₩33,563 | +0.44% | 1.1만 |
|---|
| 2025.11.17 | ₩33,523 | ₩33,523 | ₩33,375 | ₩33,415 | -0.32% | 1.3만 |
|---|
| 2025.11.14 | ₩32,892 | ₩33,590 | ₩32,892 | ₩33,523 | +1.92% | 6.9천 |
|---|
| 2025.11.13 | ₩33,355 | ₩33,415 | ₩33,187 | ₩33,376 | +0.06% | 3.1천 |
|---|
| 2025.11.12 | ₩33,348 | ₩33,523 | ₩33,026 | ₩33,201 | -0.44% | 4.9천 |
|---|
| 2025.11.11 | ₩33,469 | ₩33,469 | ₩33,321 | ₩33,321 | -0.44% | 1천 |
|---|
| 2025.11.10 | ₩33,221 | ₩33,510 | ₩32,919 | ₩33,469 | +0.75% | 1.4만 |
|---|
| 2025.11.07 | ₩33,335 | ₩33,496 | ₩33,281 | ₩33,415 | +0.24% | 6.7천 |
|---|
| 2025.11.06 | ₩33,147 | ₩33,348 | ₩32,986 | ₩33,348 | +0.61% | 5.8천 |
|---|
| 2025.11.05 | ₩33,053 | ₩33,174 | ₩32,892 | ₩33,174 | +0.37% | 4.4천 |
|---|
| 2025.11.04 | ₩32,919 | ₩32,965 | ₩32,825 | ₩32,839 | -0.24% | 6.2천 |
|---|
| 2025.11.03 | ₩33,254 | ₩33,254 | ₩32,919 | ₩32,919 | -1.01% | 2.2천 |
|---|
| 2025.10.31 | ₩33,362 | ₩33,362 | ₩33,053 | ₩33,254 | -0.32% | 1만 |
|---|
| 2025.10.30 | ₩33,467 | ₩33,522 | ₩33,348 | ₩33,375 | -0.27% | 2.8천 |
|---|
| 2025.10.29 | ₩33,523 | ₩33,523 | ₩33,335 | ₩33,335 | -0.56% | 4.3천 |
|---|
| 2025.10.28 | ₩33,442 | ₩33,630 | ₩33,254 | ₩33,308 | -0.40% | 6.4천 |
|---|
| 2025.10.27 | ₩33,388 | ₩33,523 | ₩33,249 | ₩33,442 | +0.16% | 1만 |
|---|
| 2025.10.24 | ₩33,523 | ₩33,858 | ₩33,187 | ₩33,523 | 0.00% | 6.6천 |
|---|
| 2025.10.23 | ₩33,471 | ₩33,509 | ₩33,321 | ₩33,509 | +0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩33,523 | ₩33,549 | ₩33,388 | ₩33,509 | -0.04% | 4.1천 |
|---|
| 2025.10.21 | ₩33,549 | ₩33,670 | ₩33,435 | ₩33,496 | -0.16% | 1.7만 |
|---|
| 2025.10.20 | ₩33,442 | ₩33,536 | ₩33,415 | ₩33,536 | +0.28% | 2.5천 |
|---|
| 2025.10.17 | ₩33,013 | ₩33,536 | ₩33,000 | ₩33,387 | +1.13% | 1.1만 |
|---|
| 2025.10.16 | ₩33,137 | ₩33,187 | ₩32,919 | ₩32,919 | -0.66% | 7.2천 |
|---|
| 2025.10.15 | ₩33,093 | ₩33,228 | ₩32,852 | ₩33,120 | +0.08% | 6.5천 |
|---|
| 2025.10.14 | ₩33,080 | ₩33,080 | ₩32,919 | ₩32,959 | -0.36% | 2.9천 |
|---|
| 2025.10.13 | ₩33,040 | ₩33,053 | ₩32,785 | ₩32,785 | -0.77% | 7.4천 |
|---|
| 2025.10.10 | ₩33,185 | ₩33,185 | ₩32,751 | ₩32,865 | -0.96% | 1.3만 |
|---|
