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 | ₩29,572 | ₩29,635 | ₩29,252 | ₩29,371 | -0.68% | 7천 |
| 2026.10.08 | ₩29,157 | ₩29,808 | ₩29,063 | ₩29,632 | +1.63% | 3.6만 |
| 2026.10.07 | ₩29,692 | ₩29,746 | ₩29,211 | ₩29,211 | -1.62% | 3.9만 |
| 2026.10.06 | ₩29,933 | ₩30,350 | ₩29,839 | ₩29,879 | -0.18% | 8.4천 |
| 2026.10.05 | ₩29,973 | ₩30,026 | ₩29,772 | ₩29,879 | -0.31% | 1.1만 |
| 2026.10.02 | ₩30,281 | ₩30,361 | ₩29,960 | ₩30,067 | -0.71% | 1.3만 |
| 2026.10.01 | ₩30,000 | ₩30,722 | ₩29,759 | ₩30,174 | +0.58% | 3.1만 |
| 2026.09.30 | ₩29,973 | ₩30,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,772 |
| ₩29,893 |
| -0.27% |
| 17.3만 |
| 2026.09.29 | ₩30,749 | ₩30,749 | ₩29,832 | ₩30,133 | -2.00% | 1.5만 |
|---|
| 2026.09.28 | ₩30,909 | ₩31,030 | ₩30,307 | ₩30,468 | -1.43% | 1.3만 |
|---|
| 2026.09.25 | ₩31,257 | ₩31,257 | ₩30,775 | ₩30,909 | -1.11% | 1.7만 |
|---|
| 2026.09.24 | ₩31,337 | ₩31,618 | ₩31,110 | ₩31,190 | -0.47% | 1만 |
|---|
| 2026.09.23 | ₩31,792 | ₩31,805 | ₩31,511 | ₩31,651 | -0.44% | 4.3천 |
|---|
| 2026.09.22 | ₩31,966 | ₩32,193 | ₩31,658 | ₩31,872 | -0.29% | 1.4만 |
|---|
| 2026.09.21 | ₩32,501 | ₩32,767 | ₩32,100 | ₩32,153 | -1.07% | 1.5만 |
|---|
| 2026.09.18 | ₩32,534 | ₩32,768 | ₩32,100 | ₩32,367 | -0.51% | 8.4천 |
|---|
| 2026.09.17 | ₩32,712 | ₩32,712 | ₩32,367 | ₩32,374 | -1.03% | 4.8천 |
|---|
| 2026.09.16 | ₩32,153 | ₩32,541 | ₩31,886 | ₩32,354 | +0.62% | 1.4만 |
|---|
| 2026.09.15 | ₩32,380 | ₩32,380 | ₩31,718 | ₩32,033 | -1.07% | 1.1만 |
|---|
| 2026.09.14 | ₩32,193 | ₩32,499 | ₩32,102 | ₩32,300 | +0.33% | 9.6천 |
|---|
| 2026.09.11 | ₩32,501 | ₩32,717 | ₩32,113 | ₩32,404 | -0.30% | 1.4만 |
|---|
| 2026.09.10 | ₩32,501 | ₩33,263 | ₩32,458 | ₩32,621 | +0.37% | 1.3만 |
|---|
| 2026.09.09 | ₩32,849 | ₩33,063 | ₩32,561 | ₩32,648 | -0.61% | 1.5만 |
|---|
| 2026.09.08 | ₩33,196 | ₩33,236 | ₩32,835 | ₩32,835 | -1.09% | 1.3만 |
|---|
| 2026.09.04 | ₩33,317 | ₩33,571 | ₩33,317 | ₩33,437 | +0.36% | 2.4천 |
|---|
| 2026.09.03 | ₩33,370 | ₩33,597 | ₩33,303 | ₩33,357 | -0.04% | 5.8천 |
|---|
| 2026.09.02 | ₩33,370 | ₩33,531 | ₩33,370 | ₩33,424 | +0.16% | 3.5천 |
|---|
| 2026.09.01 | ₩33,504 | ₩33,504 | ₩33,410 | ₩33,491 | -0.04% | 3.7천 |
|---|
| 2026.08.31 | ₩33,357 | ₩33,424 | ₩33,223 | ₩33,424 | +0.20% | 1만 |
|---|
| 2026.08.28 | ₩33,584 | ₩33,584 | ₩33,370 | ₩33,370 | -0.64% | 1.7천 |
|---|
| 2026.08.27 | ₩33,357 | ₩33,571 | ₩33,357 | ₩33,370 | +0.04% | 4.2천 |
|---|
| 2026.08.26 | ₩33,450 | ₩33,505 | ₩33,196 | ₩33,196 | -0.76% | 8.4천 |
|---|
| 2026.08.25 | ₩33,437 | ₩33,691 | ₩33,357 | ₩33,450 | +0.04% | 6.2천 |
|---|
| 2026.08.24 | ₩33,370 | ₩33,510 | ₩33,357 | ₩33,477 | +0.32% | 7.8천 |
|---|
| 2026.08.21 | ₩33,370 | ₩33,444 | ₩33,361 | ₩33,361 | -0.03% | 3.7천 |
|---|
| 2026.08.20 | ₩33,571 | ₩33,624 | ₩33,324 | ₩33,571 | 0.00% | 2.6천 |
|---|
| 2026.08.19 | ₩33,477 | ₩33,477 | ₩33,410 | ₩33,470 | -0.02% | 2.6천 |
|---|
| 2026.08.18 | ₩33,410 | ₩33,470 | ₩33,290 | ₩33,470 | +0.18% | 6.9천 |
|---|
| 2026.08.17 | ₩33,330 | ₩33,430 | ₩33,248 | ₩33,410 | +0.24% | 2.8천 |
|---|
| 2026.08.14 | ₩33,129 | ₩33,638 | ₩33,129 | ₩33,464 | +1.01% | 9.1천 |
|---|
| 2026.08.13 | ₩33,170 | ₩33,303 | ₩33,170 | ₩33,303 | +0.40% | 2.7천 |
|---|
| 2026.08.12 | ₩33,116 | ₩33,143 | ₩33,116 | ₩33,143 | +0.08% | 3.4천 |
|---|
| 2026.08.11 | ₩33,076 | ₩33,143 | ₩32,996 | ₩33,143 | +0.20% | 5.2천 |
|---|
| 2026.08.10 | ₩32,996 | ₩33,143 | ₩32,983 | ₩33,116 | +0.36% | 1.4만 |
|---|
| 2026.08.07 | ₩33,089 | ₩33,243 | ₩33,003 | ₩33,143 | +0.16% | 5.8천 |
|---|
| 2026.08.06 | ₩33,009 | ₩33,129 | ₩32,969 | ₩32,969 | -0.12% | 3천 |
|---|
| 2026.08.05 | ₩33,143 | ₩33,143 | ₩32,991 | ₩33,049 | -0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩33,029 | ₩33,143 | ₩32,929 | ₩33,129 | +0.30% | 6.2천 |
|---|
| 2026.08.03 | ₩32,915 | ₩33,143 | ₩32,915 | ₩33,143 | +0.69% | 1.9천 |
|---|
| 2026.07.31 | ₩33,009 | ₩33,103 | ₩32,915 | ₩32,969 | -0.12% | 1.2만 |
|---|
| 2026.07.30 | ₩32,902 | ₩33,079 | ₩32,902 | ₩32,942 | +0.12% | 6.1천 |
|---|
| 2026.07.29 | ₩32,875 | ₩33,143 | ₩32,875 | ₩33,063 | +0.57% | 2.8천 |
|---|
| 2026.07.28 | ₩33,170 | ₩33,170 | ₩32,875 | ₩33,035 | -0.40% | 3.5천 |
|---|
| 2026.07.27 | ₩32,902 | ₩33,303 | ₩32,902 | ₩33,170 | +0.81% | 8.7천 |
|---|
| 2026.07.24 | ₩33,103 | ₩33,103 | ₩32,875 | ₩32,935 | -0.51% | 4천 |
|---|
| 2026.07.23 | ₩33,263 | ₩33,263 | ₩32,956 | ₩32,976 | -0.86% | 2.9천 |
|---|
| 2026.07.22 | ₩33,129 | ₩33,357 | ₩33,129 | ₩33,277 | +0.44% | 7천 |
|---|
| 2026.07.21 | ₩33,170 | ₩33,343 | ₩33,170 | ₩33,272 | +0.31% | 3.6천 |
|---|
| 2026.07.20 | ₩33,410 | ₩33,410 | ₩33,250 | ₩33,250 | -0.48% | 4.9천 |
|---|
| 2026.07.17 | ₩33,489 | ₩33,489 | ₩33,343 | ₩33,417 | -0.22% | 2천 |
|---|
| 2026.07.16 | ₩33,597 | ₩33,624 | ₩33,437 | ₩33,477 | -0.36% | 1.2만 |
|---|
| 2026.07.15 | ₩33,491 | ₩33,611 | ₩33,404 | ₩33,584 | +0.28% | 6.2천 |
|---|
| 2026.07.14 | ₩33,303 | ₩33,449 | ₩33,292 | ₩33,437 | +0.40% | 2천 |
|---|
| 2026.07.13 | ₩33,170 | ₩33,437 | ₩33,170 | ₩33,370 | +0.60% | 5.2천 |
|---|
| 2026.07.10 | ₩33,235 | ₩33,437 | ₩33,129 | ₩33,437 | +0.61% | 4.6천 |
|---|
| 2026.07.09 | ₩33,263 | ₩33,330 | ₩32,929 | ₩33,297 | +0.10% | 1.5만 |
|---|
| 2026.07.08 | ₩32,902 | ₩33,172 | ₩32,902 | ₩33,143 | +0.73% | 1.5만 |
|---|
| 2026.07.07 | ₩33,036 | ₩33,330 | ₩33,009 | ₩33,063 | +0.08% | 7.5천 |
|---|
| 2026.07.06 | ₩32,795 | ₩33,263 | ₩32,701 | ₩33,116 | +0.98% | 8.9천 |
|---|
| 2026.07.02 | ₩32,635 | ₩32,849 | ₩32,514 | ₩32,835 | +0.61% | 4.9천 |
|---|
| 2026.07.01 | ₩33,022 | ₩33,022 | ₩32,447 | ₩32,635 | -1.17% | 6천 |
|---|
| 2026.06.30 | ₩32,875 | ₩32,957 | ₩32,400 | ₩32,474 | -1.22% | 7.5만 |
|---|
| 2026.06.29 | ₩32,621 | ₩32,977 | ₩32,621 | ₩32,875 | +0.78% | 1.2만 |
|---|
| 2026.06.26 | ₩32,113 | ₩33,022 | ₩32,113 | ₩32,648 | +1.67% | 1.7만 |
|---|
| 2026.06.25 | ₩32,594 | ₩32,594 | ₩32,126 | ₩32,180 | -1.27% | 1.7만 |
|---|
| 2026.06.24 | ₩32,755 | ₩32,915 | ₩32,421 | ₩32,755 | 0.00% | 1.2만 |
|---|
| 2026.06.23 | ₩32,768 | ₩32,768 | ₩32,501 | ₩32,755 | -0.04% | 6.3천 |
|---|
| 2026.06.22 | ₩32,100 | ₩33,089 | ₩32,100 | ₩32,835 | +2.29% | 1.5만 |
|---|
| 2026.06.18 | ₩33,036 | ₩33,036 | ₩32,581 | ₩32,795 | -0.73% | 1.5만 |
|---|
| 2026.06.17 | ₩32,996 | ₩33,170 | ₩32,487 | ₩32,487 | -1.54% | 3.8천 |
|---|
| 2026.06.16 | ₩32,447 | ₩33,236 | ₩32,447 | ₩32,815 | +1.13% | 5.1천 |
|---|
| 2026.06.15 | ₩32,668 | ₩32,768 | ₩32,501 | ₩32,574 | -0.29% | 7.4천 |
|---|
| 2026.06.12 | ₩32,635 | ₩32,755 | ₩32,447 | ₩32,448 | -0.57% | 4.6천 |
|---|
| 2026.06.11 | ₩32,594 | ₩33,036 | ₩32,441 | ₩32,728 | +0.41% | 2.7만 |
|---|
| 2026.06.10 | ₩32,655 | ₩32,849 | ₩32,501 | ₩32,661 | +0.02% | 4.1천 |
|---|
| 2026.06.09 | ₩32,701 | ₩32,976 | ₩32,528 | ₩32,849 | +0.45% | 1.1만 |
|---|
| 2026.06.08 | ₩33,009 | ₩33,342 | ₩33,009 | ₩33,009 | 0.00% | 7.1천 |
|---|
| 2026.06.05 | ₩33,103 | ₩33,424 | ₩33,089 | ₩33,410 | +0.93% | 4.8천 |
|---|
| 2026.06.04 | ₩33,357 | ₩33,370 | ₩32,915 | ₩33,183 | -0.52% | 2.3만 |
|---|
| 2026.06.03 | ₩33,357 | ₩33,357 | ₩33,076 | ₩33,223 | -0.40% | 1.5만 |
|---|
| 2026.06.02 | ₩33,303 | ₩33,330 | ₩33,170 | ₩33,317 | +0.04% | 9.9천 |
|---|
| 2026.06.01 | ₩32,808 | ₩33,377 | ₩32,808 | ₩33,317 | +1.55% | 5.7만 |
|---|
| 2026.05.29 | ₩32,929 | ₩33,143 | ₩32,661 | ₩32,808 | -0.37% | 1.7만 |
|---|
| 2026.05.28 | ₩32,688 | ₩33,424 | ₩32,648 | ₩33,129 | +1.35% | 1.5만 |
|---|
| 2026.05.27 | ₩32,902 | ₩32,902 | ₩32,715 | ₩32,875 | -0.08% | 5천 |
|---|
| 2026.05.26 | ₩32,875 | ₩33,143 | ₩32,768 | ₩32,996 | +0.37% | 3.2천 |
|---|
| 2026.05.22 | ₩32,969 | ₩33,103 | ₩32,775 | ₩33,103 | +0.41% | 1.3천 |
|---|
| 2026.05.21 | ₩33,022 | ₩33,022 | ₩32,514 | ₩32,795 | -0.69% | 1.1만 |
|---|
| 2026.05.20 | ₩33,036 | ₩33,301 | ₩32,916 | ₩33,036 | 0.00% | 1.9만 |
|---|
| 2026.05.19 | ₩32,955 | ₩33,370 | ₩32,915 | ₩33,143 | +0.57% | 1.1만 |
|---|
| 2026.05.18 | ₩33,236 | ₩33,355 | ₩33,125 | ₩33,303 | +0.20% | 4.3천 |
|---|
| 2026.05.15 | ₩33,303 | ₩33,434 | ₩33,076 | ₩33,357 | +0.16% | 9.4천 |
|---|
| 2026.05.14 | ₩33,312 | ₩33,504 | ₩33,305 | ₩33,504 | +0.57% | 2.6천 |
|---|
| 2026.05.13 | ₩33,263 | ₩33,504 | ₩33,170 | ₩33,290 | +0.08% | 4.9천 |
|---|
| 2026.05.12 | ₩33,638 | ₩33,638 | ₩32,862 | ₩33,263 | -1.11% | 1.7만 |
|---|
| 2026.05.11 | ₩33,711 | ₩33,711 | ₩33,544 | ₩33,557 | -0.46% | 5.3천 |
|---|
| 2026.05.08 | ₩33,704 | ₩33,758 | ₩33,504 | ₩33,698 | -0.02% | 7.9천 |
|---|
| 2026.05.07 | ₩33,491 | ₩33,975 | ₩33,491 | ₩33,758 | +0.80% | 1.7만 |
|---|
| 2026.05.06 | ₩33,357 | ₩33,686 | ₩33,357 | ₩33,678 | +0.96% | 4.7천 |
|---|
| 2026.05.05 | ₩33,370 | ₩33,631 | ₩33,263 | ₩33,517 | +0.44% | 8.7천 |
|---|
| 2026.05.04 | ₩33,377 | ₩33,437 | ₩33,236 | ₩33,437 | +0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩33,785 | ₩33,785 | ₩33,377 | ₩33,437 | -1.03% | 5.1천 |
|---|
| 2026.04.30 | ₩33,424 | ₩33,758 | ₩33,210 | ₩33,758 | +1.00% | 6.2천 |
|---|
| 2026.04.29 | ₩33,517 | ₩33,517 | ₩33,410 | ₩33,410 | -0.32% | 4.2천 |
|---|
| 2026.04.28 | ₩33,517 | ₩33,785 | ₩33,487 | ₩33,504 | -0.04% | 3.7천 |
|---|
| 2026.04.27 | ₩33,611 | ₩33,785 | ₩33,464 | ₩33,642 | +0.09% | 8.5천 |
|---|
| 2026.04.24 | ₩33,584 | ₩33,704 | ₩33,477 | ₩33,704 | +0.36% | 6.5천 |
|---|
| 2026.04.23 | ₩33,584 | ₩33,691 | ₩33,584 | ₩33,654 | +0.21% | 4.1천 |
|---|
| 2026.04.22 | ₩33,611 | ₩33,758 | ₩33,437 | ₩33,758 | +0.44% | 9.8천 |
|---|
| 2026.04.21 | ₩33,785 | ₩33,785 | ₩33,638 | ₩33,691 | -0.28% | 6.7천 |
|---|
| 2026.04.20 | ₩33,959 | ₩33,959 | ₩33,652 | ₩33,705 | -0.75% | 1.1만 |
|---|
| 2026.04.17 | ₩33,932 | ₩34,025 | ₩33,638 | ₩33,638 | -0.87% | 9.1천 |
|---|
| 2026.04.16 | ₩33,745 | ₩33,932 | ₩33,638 | ₩33,785 | +0.12% | 7.8천 |
|---|
| 2026.04.15 | ₩33,557 | ₩33,704 | ₩33,437 | ₩33,704 | +0.44% | 5.7천 |
|---|
| 2026.04.14 | ₩32,962 | ₩33,704 | ₩32,962 | ₩33,691 | +2.21% | 2.4만 |
|---|
| 2026.04.13 | ₩33,277 | ₩33,464 | ₩33,250 | ₩33,464 | +0.56% | 5.2천 |
|---|
| 2026.04.10 | ₩33,250 | ₩33,450 | ₩33,076 | ₩33,450 | +0.60% | 5.1천 |
|---|
| 2026.04.09 | ₩32,915 | ₩33,317 | ₩32,581 | ₩33,250 | +1.02% | 6.6천 |
|---|
| 2026.04.08 | ₩33,036 | ₩33,103 | ₩32,447 | ₩33,089 | +0.16% | 1.3만 |
|---|
| 2026.04.07 | ₩32,728 | ₩33,036 | ₩32,220 | ₩32,889 | +0.49% | 8.3천 |
|---|
| 2026.04.06 | ₩32,474 | ₩32,828 | ₩32,207 | ₩32,828 | +1.09% | 6.9천 |
|---|
| 2026.04.02 | ₩32,220 | ₩32,581 | ₩32,046 | ₩32,474 | +0.79% | 4.3천 |
|---|
| 2026.04.01 | ₩31,605 | ₩32,715 | ₩31,605 | ₩32,340 | +2.33% | 1.1만 |
|---|
| 2026.03.31 | ₩32,589 | ₩32,589 | ₩31,498 | ₩31,538 | -3.23% | 2.8만 |
|---|
| 2026.03.30 | ₩32,394 | ₩32,548 | ₩31,939 | ₩32,100 | -0.91% | 1만 |
|---|
| 2026.03.27 | ₩32,414 | ₩32,701 | ₩32,387 | ₩32,447 | +0.10% | 6.4천 |
|---|
| 2026.03.26 | ₩32,581 | ₩32,581 | ₩32,441 | ₩32,528 | -0.16% | 5.1천 |
|---|
| 2026.03.25 | ₩32,969 | ₩32,969 | ₩32,521 | ₩32,521 | -1.36% | 798 |
|---|
| 2026.03.24 | ₩32,737 | ₩32,768 | ₩32,314 | ₩32,528 | -0.64% | 7천 |
|---|
| 2026.03.23 | ₩32,822 | ₩32,849 | ₩32,300 | ₩32,808 | -0.04% | 4.2천 |
|---|
| 2026.03.20 | ₩32,889 | ₩32,889 | ₩32,501 | ₩32,501 | -1.18% | 9.8천 |
|---|
| 2026.03.19 | ₩32,875 | ₩33,022 | ₩32,849 | ₩33,022 | +0.45% | 2.5천 |
|---|
| 2026.03.18 | ₩32,581 | ₩33,076 | ₩32,581 | ₩32,942 | +1.11% | 6.1천 |
|---|
| 2026.03.17 | ₩32,720 | ₩32,929 | ₩32,546 | ₩32,929 | +0.64% | 7.2천 |
|---|
| 2026.03.16 | ₩33,036 | ₩33,036 | ₩32,501 | ₩32,683 | -1.07% | 6.1천 |
|---|
| 2026.03.13 | ₩32,849 | ₩33,183 | ₩32,849 | ₩33,036 | +0.57% | 7.9천 |
|---|
| 2026.03.12 | ₩32,942 | ₩33,156 | ₩32,625 | ₩33,089 | +0.45% | 1.8만 |
|---|
| 2026.03.11 | ₩32,708 | ₩33,146 | ₩32,708 | ₩32,996 | +0.88% | 1.2만 |
|---|
| 2026.03.10 | ₩32,956 | ₩33,209 | ₩32,688 | ₩33,209 | +0.77% | 1.8천 |
|---|
| 2026.03.09 | ₩32,808 | ₩32,956 | ₩32,501 | ₩32,715 | -0.29% | 100 |
|---|
| 2026.03.06 | ₩33,343 | ₩33,479 | ₩33,183 | ₩33,397 | +0.16% | 100 |
|---|
| 2026.03.05 | ₩33,330 | ₩33,410 | ₩33,036 | ₩33,343 | +0.04% | 100 |
|---|
| 2026.03.04 | ₩33,303 | ₩33,424 | ₩33,183 | ₩33,397 | +0.28% | 100 |
|---|
| 2026.03.03 | ₩33,170 | ₩33,437 | ₩33,170 | ₩33,370 | +0.60% | 100 |
|---|
| 2026.03.02 | ₩33,170 | ₩33,531 | ₩33,170 | ₩33,397 | +0.69% | 100 |
|---|
| 2026.02.27 | ₩33,437 | ₩33,531 | ₩33,022 | ₩33,170 | -0.80% | 100 |
|---|
| 2026.02.26 | ₩33,437 | ₩33,544 | ₩33,437 | ₩33,504 | +0.20% | 4.5천 |
|---|
| 2026.02.25 | ₩33,544 | ₩33,818 | ₩33,437 | ₩33,464 | -0.24% | 100 |
|---|
| 2026.02.24 | ₩33,482 | ₩33,544 | ₩33,303 | ₩33,517 | +0.11% | 100 |
|---|
| 2026.02.23 | ₩33,504 | ₩33,544 | ₩33,477 | ₩33,491 | -0.04% | 100 |
|---|
| 2026.02.20 | ₩33,437 | ₩33,544 | ₩33,437 | ₩33,544 | +0.32% | 3.4천 |
|---|
| 2026.02.19 | ₩33,527 | ₩33,624 | ₩33,397 | ₩33,397 | -0.39% | 1.4만 |
|---|
| 2026.02.18 | ₩33,507 | ₩33,544 | ₩33,491 | ₩33,491 | -0.05% | 1.2천 |
|---|
| 2026.02.17 | ₩33,531 | ₩33,577 | ₩33,504 | ₩33,544 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,544 | ₩33,544 | ₩33,464 | ₩33,504 | -0.12% | 2.3천 |
|---|
| 2026.02.12 | ₩33,531 | ₩33,544 | ₩33,517 | ₩33,531 | 0.00% | 3.4천 |
|---|
| 2026.02.11 | ₩33,504 | ₩33,557 | ₩33,419 | ₩33,544 | +0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩33,437 | ₩33,544 | ₩33,317 | ₩33,410 | -0.08% | 3.4천 |
|---|
| 2026.02.09 | ₩33,477 | ₩33,512 | ₩33,477 | ₩33,491 | +0.04% | 7.3천 |
|---|
| 2026.02.06 | ₩33,458 | ₩33,521 | ₩33,458 | ₩33,477 | +0.06% | 2.8천 |
|---|
| 2026.02.05 | ₩33,437 | ₩33,477 | ₩33,263 | ₩33,477 | +0.12% | 7.1천 |
|---|
| 2026.02.04 | ₩33,330 | ₩33,464 | ₩33,103 | ₩33,464 | +0.40% | 4.3천 |
|---|
| 2026.02.03 | ₩33,437 | ₩33,508 | ₩33,370 | ₩33,410 | -0.08% | 3.4천 |
|---|
| 2026.02.02 | ₩33,450 | ₩33,450 | ₩33,343 | ₩33,343 | -0.32% | 2.3천 |
|---|
| 2026.01.30 | ₩33,464 | ₩33,640 | ₩33,317 | ₩33,330 | -0.40% | 9.3천 |
|---|
| 2026.01.29 | ₩33,571 | ₩33,678 | ₩33,557 | ₩33,664 | +0.28% | 6.2천 |
|---|
| 2026.01.28 | ₩33,494 | ₩33,597 | ₩33,450 | ₩33,584 | +0.27% | 4.8천 |
|---|
| 2026.01.27 | ₩33,424 | ₩33,664 | ₩33,424 | ₩33,597 | +0.52% | 8.4천 |
|---|
| 2026.01.26 | ₩33,651 | ₩33,651 | ₩33,343 | ₩33,557 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩33,607 | ₩33,678 | ₩33,464 | ₩33,464 | -0.43% | 1.8천 |
|---|
| 2026.01.22 | ₩33,678 | ₩33,691 | ₩33,344 | ₩33,678 | 0.00% | 6.2천 |
|---|
| 2026.01.21 | ₩33,450 | ₩33,691 | ₩33,450 | ₩33,678 | +0.68% | 6.8천 |
|---|
| 2026.01.20 | ₩33,424 | ₩33,624 | ₩33,317 | ₩33,450 | +0.08% | 4.1천 |
|---|
| 2026.01.16 | ₩33,678 | ₩33,678 | ₩33,470 | ₩33,664 | -0.04% | 3.6천 |
|---|
| 2026.01.15 | ₩33,678 | ₩33,678 | ₩33,544 | ₩33,678 | 0.00% | 5.5천 |
|---|
| 2026.01.14 | ₩33,437 | ₩33,531 | ₩33,303 | ₩33,531 | +0.28% | 3.8만 |
|---|
| 2026.01.13 | ₩33,353 | ₩33,504 | ₩33,317 | ₩33,477 | +0.37% | 3.9만 |
|---|
| 2026.01.12 | ₩33,236 | ₩33,370 | ₩33,149 | ₩33,370 | +0.40% | 2.6만 |
|---|
| 2026.01.09 | ₩33,210 | ₩33,330 | ₩33,103 | ₩33,237 | +0.08% | 2.4만 |
|---|
| 2026.01.08 | ₩33,330 | ₩33,370 | ₩33,196 | ₩33,223 | -0.32% | 3.1만 |
|---|
| 2026.01.07 | ₩33,638 | ₩33,638 | ₩33,143 | ₩33,210 | -1.27% | 4.4만 |
|---|
| 2026.01.06 | ₩33,611 | ₩33,678 | ₩33,611 | ₩33,678 | +0.20% | 1.4만 |
|---|
| 2026.01.05 | ₩33,611 | ₩33,678 | ₩33,544 | ₩33,584 | -0.08% | 6.8천 |
|---|
| 2026.01.02 | ₩33,638 | ₩33,838 | ₩33,464 | ₩33,678 | +0.12% | 1.1만 |
|---|
| 2025.12.31 | ₩33,825 | ₩33,838 | ₩33,504 | ₩33,678 | -0.43% | 1.5만 |
|---|
| 2025.12.30 | ₩33,718 | ₩33,785 | ₩33,611 | ₩33,678 | -0.12% | 1.1만 |
|---|
| 2025.12.29 | ₩33,596 | ₩33,811 | ₩33,596 | ₩33,758 | +0.48% | 4.5천 |
|---|
| 2025.12.26 | ₩33,704 | ₩33,704 | ₩33,566 | ₩33,664 | -0.12% | 2.8천 |
|---|
| 2025.12.24 | ₩33,785 | ₩33,785 | ₩33,611 | ₩33,624 | -0.48% | 2.7천 |
|---|
| 2025.12.23 | ₩33,852 | ₩33,852 | ₩33,680 | ₩33,704 | -0.43% | 4.7천 |
|---|
| 2025.12.22 | ₩33,664 | ₩33,785 | ₩33,611 | ₩33,664 | 0.00% | 2.5만 |
|---|
| 2025.12.19 | ₩33,704 | ₩33,825 | ₩33,557 | ₩33,731 | +0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,571 | ₩33,838 | ₩33,504 | ₩33,504 | -0.20% | 5.4만 |
|---|
| 2025.12.17 | ₩33,504 | ₩33,758 | ₩33,504 | ₩33,678 | +0.52% | 4.7만 |
|---|
| 2025.12.16 | ₩33,517 | ₩33,678 | ₩33,511 | ₩33,557 | +0.12% | 1.8만 |
|---|
| 2025.12.15 | ₩33,771 | ₩33,771 | ₩33,435 | ₩33,517 | -0.75% | 2.3만 |
|---|
| 2025.12.12 | ₩33,290 | ₩33,450 | ₩33,236 | ₩33,357 | +0.20% | 1.1만 |
|---|
| 2025.12.11 | ₩33,054 | ₩33,437 | ₩32,844 | ₩33,236 | +0.55% | 7.8천 |
|---|
| 2025.12.10 | ₩33,236 | ₩33,263 | ₩32,768 | ₩32,996 | -0.72% | 1.2만 |
|---|
| 2025.12.09 | ₩32,875 | ₩33,049 | ₩32,875 | ₩32,956 | +0.24% | 3.5천 |
|---|
| 2025.12.08 | ₩33,277 | ₩33,277 | ₩32,808 | ₩32,982 | -0.88% | 1.3만 |
|---|
| 2025.12.05 | ₩33,397 | ₩33,704 | ₩33,397 | ₩33,651 | +0.76% | 6.1천 |
|---|
| 2025.12.04 | ₩33,410 | ₩33,571 | ₩33,357 | ₩33,571 | +0.48% | 1만 |
|---|
| 2025.12.03 | ₩33,170 | ₩33,422 | ₩33,170 | ₩33,350 | +0.54% | 8.9천 |
|---|
| 2025.12.02 | ₩33,277 | ₩33,325 | ₩33,132 | ₩33,290 | +0.04% | 8.4천 |
|---|
| 2025.12.01 | ₩33,076 | ₩33,410 | ₩33,076 | ₩33,410 | +1.01% | 2.7천 |
|---|
| 2025.11.28 | ₩33,450 | ₩33,450 | ₩32,902 | ₩33,049 | -1.20% | 1.5만 |
|---|
| 2025.11.26 | ₩33,236 | ₩33,450 | ₩33,223 | ₩33,236 | 0.00% | 6.2천 |
|---|
| 2025.11.25 | ₩33,236 | ₩33,363 | ₩33,236 | ₩33,277 | +0.12% | 5.6천 |
|---|
| 2025.11.24 | ₩33,464 | ₩33,504 | ₩33,116 | ₩33,116 | -1.04% | 3.5만 |
|---|
| 2025.11.21 | ₩33,437 | ₩33,437 | ₩33,188 | ₩33,437 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩33,343 | ₩33,517 | ₩33,170 | ₩33,354 | +0.03% | 4.2천 |
|---|
| 2025.11.19 | ₩33,437 | ₩33,437 | ₩33,343 | ₩33,343 | -0.28% | 4.9천 |
|---|
| 2025.11.18 | ₩33,330 | ₩33,544 | ₩32,768 | ₩33,477 | +0.44% | 1.1만 |
|---|
| 2025.11.17 | ₩33,437 | ₩33,437 | ₩33,290 | ₩33,330 | -0.32% | 1.3만 |
|---|
| 2025.11.14 | ₩32,808 | ₩33,504 | ₩32,808 | ₩33,437 | +1.92% | 6.9천 |
|---|
| 2025.11.13 | ₩33,270 | ₩33,329 | ₩33,103 | ₩33,291 | +0.06% | 3.1천 |
|---|
| 2025.11.12 | ₩33,263 | ₩33,437 | ₩32,942 | ₩33,116 | -0.44% | 4.9천 |
|---|
| 2025.11.11 | ₩33,384 | ₩33,384 | ₩33,236 | ₩33,236 | -0.44% | 1천 |
|---|
| 2025.11.10 | ₩33,136 | ₩33,425 | ₩32,835 | ₩33,383 | +0.75% | 1.4만 |
|---|
| 2025.11.07 | ₩33,250 | ₩33,410 | ₩33,196 | ₩33,330 | +0.24% | 6.7천 |
|---|
| 2025.11.06 | ₩33,063 | ₩33,263 | ₩32,902 | ₩33,263 | +0.61% | 5.8천 |
|---|
| 2025.11.05 | ₩32,969 | ₩33,089 | ₩32,808 | ₩33,089 | +0.37% | 4.4천 |
|---|
| 2025.11.04 | ₩32,835 | ₩32,881 | ₩32,742 | ₩32,755 | -0.24% | 6.2천 |
|---|
| 2025.11.03 | ₩33,170 | ₩33,170 | ₩32,835 | ₩32,835 | -1.01% | 2.2천 |
|---|
| 2025.10.31 | ₩33,277 | ₩33,277 | ₩32,969 | ₩33,170 | -0.32% | 1만 |
|---|
| 2025.10.30 | ₩33,382 | ₩33,437 | ₩33,263 | ₩33,290 | -0.27% | 2.8천 |
|---|
| 2025.10.29 | ₩33,437 | ₩33,437 | ₩33,250 | ₩33,250 | -0.56% | 4.3천 |
|---|
| 2025.10.28 | ₩33,357 | ₩33,544 | ₩33,170 | ₩33,223 | -0.40% | 6.4천 |
|---|
| 2025.10.27 | ₩33,303 | ₩33,437 | ₩33,164 | ₩33,357 | +0.16% | 1만 |
|---|
| 2025.10.24 | ₩33,437 | ₩33,771 | ₩33,103 | ₩33,437 | 0.00% | 6.6천 |
|---|
| 2025.10.23 | ₩33,386 | ₩33,424 | ₩33,236 | ₩33,424 | +0.11% | 1.3만 |
|---|
| 2025.10.22 | ₩33,437 | ₩33,464 | ₩33,303 | ₩33,424 | -0.04% | 4.1천 |
|---|
| 2025.10.21 | ₩33,464 | ₩33,584 | ₩33,350 | ₩33,410 | -0.16% | 1.7만 |
|---|
| 2025.10.20 | ₩33,357 | ₩33,450 | ₩33,330 | ₩33,450 | +0.28% | 2.5천 |
|---|
| 2025.10.17 | ₩32,929 | ₩33,450 | ₩32,915 | ₩33,302 | +1.13% | 1.1만 |
|---|
| 2025.10.16 | ₩33,052 | ₩33,103 | ₩32,835 | ₩32,835 | -0.66% | 7.2천 |
|---|
| 2025.10.15 | ₩33,009 | ₩33,143 | ₩32,768 | ₩33,036 | +0.08% | 6.5천 |
|---|
| 2025.10.14 | ₩32,996 | ₩32,996 | ₩32,835 | ₩32,875 | -0.36% | 2.9천 |
|---|
| 2025.10.13 | ₩32,956 | ₩32,969 | ₩32,701 | ₩32,701 | -0.77% | 7.4천 |
|---|
| 2025.10.10 | ₩33,100 | ₩33,100 | ₩32,668 | ₩32,782 | -0.96% | 1.3만 |
|---|
