시장 데이터를 불러오는 중
Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares · TRTN-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,213 | ₩28,213 | ₩27,724 | ₩28,172 | -0.14% | 1.7천 |
| 2026.10.08 | ₩28,347 | ₩28,347 | ₩27,958 | ₩28,132 | -0.76% | 5.1천 |
| 2026.10.07 | ₩28,172 | ₩28,412 | ₩27,985 | ₩28,280 | +0.38% | 1.3만 |
| 2026.10.06 | ₩28,172 | ₩28,387 | ₩28,172 | ₩28,313 | +0.50% | 4.7천 |
| 2026.10.05 | ₩28,373 | ₩28,745 | ₩28,172 | ₩28,172 | -0.71% | 2.3천 |
| 2026.10.02 | ₩29,057 | ₩29,057 | ₩28,292 | ₩28,588 | -1.62% | 6.4천 |
| 2026.10.01 | ₩28,789 | ₩28,856 | ₩28,142 | ₩28,587 | -0.70% | 5.3천 |
| 2026.09.30 | ₩28,510 | ₩28,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,427 |
| ₩28,910 |
| +1.40% |
| 1.4만 |
| 2026.09.29 | ₩28,293 | ₩28,779 | ₩28,226 | ₩28,534 | +0.85% | 1만 |
|---|
| 2026.09.28 | ₩28,642 | ₩28,917 | ₩28,373 | ₩28,829 | +0.66% | 7.2천 |
|---|
| 2026.09.25 | ₩29,057 | ₩29,372 | ₩28,843 | ₩29,084 | +0.09% | 3.2천 |
|---|
| 2026.09.24 | ₩28,896 | ₩29,413 | ₩28,896 | ₩28,994 | +0.34% | 7천 |
|---|
| 2026.09.23 | ₩29,098 | ₩29,098 | ₩28,762 | ₩29,037 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩29,553 | ₩29,741 | ₩29,232 | ₩29,486 | -0.23% | 8.3천 |
|---|
| 2026.09.21 | ₩29,540 | ₩29,848 | ₩29,465 | ₩29,527 | -0.05% | 2.8천 |
|---|
| 2026.09.18 | ₩29,540 | ₩29,835 | ₩29,298 | ₩29,600 | +0.20% | 4.6천 |
|---|
| 2026.09.17 | ₩29,433 | ₩29,768 | ₩29,433 | ₩29,674 | +0.82% | 4.2천 |
|---|
| 2026.09.16 | ₩29,460 | ₩29,574 | ₩29,352 | ₩29,386 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩29,500 | ₩29,809 | ₩29,245 | ₩29,299 | -0.68% | 5.2천 |
|---|
| 2026.09.14 | ₩30,023 | ₩30,117 | ₩29,486 | ₩29,647 | -1.25% | 6.7천 |
|---|
| 2026.09.11 | ₩29,835 | ₩30,380 | ₩29,701 | ₩29,909 | +0.25% | 3.8천 |
|---|
| 2026.09.10 | ₩29,862 | ₩30,800 | ₩29,835 | ₩29,956 | +0.31% | 9.5천 |
|---|
| 2026.09.09 | ₩30,237 | ₩30,868 | ₩30,117 | ₩30,117 | -0.40% | 1.9만 |
|---|
| 2026.09.08 | ₩30,747 | ₩30,747 | ₩30,237 | ₩30,284 | -1.50% | 1.3천 |
|---|
| 2026.09.04 | ₩30,841 | ₩30,975 | ₩30,821 | ₩30,975 | +0.43% | 3.1천 |
|---|
| 2026.09.03 | ₩30,304 | ₩30,975 | ₩30,304 | ₩30,807 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩30,425 | ₩30,874 | ₩30,304 | ₩30,304 | -0.40% | 5.2천 |
|---|
| 2026.09.01 | ₩30,599 | ₩30,975 | ₩30,479 | ₩30,545 | -0.18% | 5.9천 |
|---|
| 2026.08.31 | ₩30,787 | ₩30,881 | ₩30,586 | ₩30,814 | +0.09% | 5.2천 |
|---|
| 2026.08.28 | ₩30,975 | ₩31,049 | ₩30,841 | ₩31,049 | +0.24% | 4.3천 |
|---|
| 2026.08.27 | ₩31,203 | ₩31,203 | ₩30,975 | ₩31,115 | -0.28% | 2.5천 |
|---|
| 2026.08.26 | ₩30,935 | ₩31,133 | ₩30,935 | ₩31,133 | +0.64% | 555 |
|---|
| 2026.08.25 | ₩31,189 | ₩31,189 | ₩30,894 | ₩31,015 | -0.56% | 2.3천 |
|---|
| 2026.08.24 | ₩30,827 | ₩31,189 | ₩30,707 | ₩31,189 | +1.17% | 1.7천 |
|---|
| 2026.08.21 | ₩30,586 | ₩31,216 | ₩30,586 | ₩30,868 | +0.92% | 4.5천 |
|---|
| 2026.08.20 | ₩30,546 | ₩30,841 | ₩30,546 | ₩30,680 | +0.44% | 1.2천 |
|---|
| 2026.08.19 | ₩30,666 | ₩30,975 | ₩30,666 | ₩30,689 | +0.07% | 4.7천 |
|---|
| 2026.08.18 | ₩30,519 | ₩31,144 | ₩30,519 | ₩30,666 | +0.48% | 3천 |
|---|
| 2026.08.17 | ₩30,881 | ₩30,881 | ₩30,506 | ₩30,707 | -0.56% | 3.5천 |
|---|
| 2026.08.14 | ₩30,774 | ₩31,243 | ₩30,586 | ₩31,055 | +0.92% | 3천 |
|---|
| 2026.08.13 | ₩30,640 | ₩30,881 | ₩30,637 | ₩30,881 | +0.79% | 9천 |
|---|
| 2026.08.12 | ₩30,573 | ₩30,613 | ₩30,573 | ₩30,613 | +0.13% | 1.4천 |
|---|
| 2026.08.11 | ₩30,438 | ₩30,576 | ₩30,412 | ₩30,546 | +0.35% | 2.4천 |
|---|
| 2026.08.10 | ₩30,613 | ₩30,640 | ₩30,412 | ₩30,586 | -0.09% | 6.9천 |
|---|
| 2026.08.07 | ₩30,371 | ₩30,586 | ₩30,371 | ₩30,505 | +0.44% | 3.9천 |
|---|
| 2026.08.06 | ₩30,693 | ₩30,707 | ₩30,438 | ₩30,479 | -0.70% | 3.3천 |
|---|
| 2026.08.05 | ₩30,452 | ₩30,898 | ₩30,438 | ₩30,438 | -0.04% | 5.2천 |
|---|
| 2026.08.04 | ₩30,412 | ₩30,532 | ₩30,412 | ₩30,532 | +0.40% | 556 |
|---|
| 2026.08.03 | ₩30,251 | ₩30,780 | ₩30,251 | ₩30,780 | +1.75% | 686 |
|---|
| 2026.07.31 | ₩30,130 | ₩30,532 | ₩30,130 | ₩30,438 | +1.02% | 1.9만 |
|---|
| 2026.07.30 | ₩30,170 | ₩30,304 | ₩30,130 | ₩30,291 | +0.40% | 4.4천 |
|---|
| 2026.07.29 | ₩30,251 | ₩30,304 | ₩30,217 | ₩30,217 | -0.11% | 2천 |
|---|
| 2026.07.28 | ₩30,398 | ₩30,613 | ₩30,076 | ₩30,244 | -0.51% | 5천 |
|---|
| 2026.07.27 | ₩30,559 | ₩31,098 | ₩30,412 | ₩30,492 | -0.22% | 2.8천 |
|---|
| 2026.07.24 | ₩30,117 | ₩30,760 | ₩30,039 | ₩30,693 | +1.91% | 3.8천 |
|---|
| 2026.07.23 | ₩30,573 | ₩30,868 | ₩30,304 | ₩30,546 | -0.09% | 9.1천 |
|---|
| 2026.07.22 | ₩30,573 | ₩30,975 | ₩30,573 | ₩30,586 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩30,935 | ₩31,089 | ₩30,599 | ₩30,681 | -0.82% | 8.5천 |
|---|
| 2026.07.20 | ₩30,935 | ₩31,176 | ₩30,908 | ₩31,055 | +0.39% | 6.3천 |
|---|
| 2026.07.17 | ₩31,310 | ₩31,310 | ₩30,921 | ₩31,130 | -0.57% | 7.5천 |
|---|
| 2026.07.16 | ₩30,778 | ₩31,377 | ₩30,778 | ₩31,364 | +1.90% | 2.8천 |
|---|
| 2026.07.15 | ₩30,505 | ₩31,310 | ₩30,505 | ₩31,310 | +2.64% | 2.5천 |
|---|
| 2026.07.14 | ₩30,640 | ₩30,841 | ₩30,640 | ₩30,841 | +0.66% | 2.5천 |
|---|
| 2026.07.13 | ₩30,814 | ₩30,827 | ₩30,659 | ₩30,707 | -0.35% | 4.9천 |
|---|
| 2026.07.10 | ₩30,854 | ₩30,935 | ₩30,639 | ₩30,800 | -0.17% | 4.2천 |
|---|
| 2026.07.09 | ₩30,318 | ₩30,841 | ₩30,318 | ₩30,693 | +1.24% | 1.3만 |
|---|
| 2026.07.08 | ₩30,479 | ₩30,981 | ₩30,358 | ₩30,412 | -0.22% | 1.7만 |
|---|
| 2026.07.07 | ₩30,707 | ₩31,176 | ₩30,707 | ₩30,814 | +0.35% | 4.8천 |
|---|
| 2026.07.06 | ₩31,109 | ₩31,109 | ₩30,291 | ₩30,707 | -1.29% | 4.8천 |
|---|
| 2026.07.02 | ₩30,707 | ₩31,484 | ₩30,519 | ₩30,646 | -0.20% | 5.7천 |
|---|
| 2026.07.01 | ₩30,438 | ₩30,955 | ₩30,315 | ₩30,814 | +1.23% | 5.2천 |
|---|
| 2026.06.30 | ₩30,774 | ₩31,310 | ₩30,237 | ₩30,345 | -1.39% | 3.9만 |
|---|
| 2026.06.29 | ₩30,626 | ₩31,109 | ₩30,479 | ₩31,109 | +1.58% | 9.1천 |
|---|
| 2026.06.26 | ₩30,546 | ₩30,787 | ₩30,249 | ₩30,693 | +0.48% | 1.7천 |
|---|
| 2026.06.25 | ₩30,827 | ₩31,270 | ₩30,611 | ₩30,673 | -0.50% | 1.2만 |
|---|
| 2026.06.24 | ₩31,095 | ₩31,095 | ₩30,036 | ₩30,834 | -0.84% | 3천 |
|---|
| 2026.06.23 | ₩31,082 | ₩31,310 | ₩30,826 | ₩31,095 | +0.04% | 3.1천 |
|---|
| 2026.06.22 | ₩31,337 | ₩31,337 | ₩30,532 | ₩31,270 | -0.21% | 5.7천 |
|---|
| 2026.06.18 | ₩31,163 | ₩31,444 | ₩31,163 | ₩31,330 | +0.54% | 4.1천 |
|---|
| 2026.06.17 | ₩30,935 | ₩31,310 | ₩30,640 | ₩31,109 | +0.56% | 5.1천 |
|---|
| 2026.06.16 | ₩30,780 | ₩30,935 | ₩30,505 | ₩30,881 | +0.33% | 2.4천 |
|---|
| 2026.06.15 | ₩30,465 | ₩30,948 | ₩30,197 | ₩30,559 | +0.31% | 3.5천 |
|---|
| 2026.06.12 | ₩30,318 | ₩30,485 | ₩29,929 | ₩30,117 | -0.66% | 7천 |
|---|
| 2026.06.11 | ₩30,130 | ₩30,546 | ₩30,130 | ₩30,505 | +1.25% | 5.6천 |
|---|
| 2026.06.10 | ₩30,673 | ₩30,868 | ₩30,130 | ₩30,237 | -1.42% | 7.2천 |
|---|
| 2026.06.09 | ₩30,264 | ₩30,787 | ₩30,055 | ₩30,787 | +1.73% | 7.5천 |
|---|
| 2026.06.08 | ₩30,908 | ₩30,948 | ₩29,889 | ₩30,599 | -1.00% | 4.1천 |
|---|
| 2026.06.05 | ₩30,787 | ₩31,350 | ₩30,787 | ₩31,243 | +1.48% | 1.1만 |
|---|
| 2026.06.04 | ₩30,868 | ₩31,042 | ₩30,787 | ₩31,028 | +0.52% | 7.4천 |
|---|
| 2026.06.03 | ₩30,760 | ₩31,042 | ₩30,760 | ₩30,894 | +0.44% | 6.1천 |
|---|
| 2026.06.02 | ₩30,787 | ₩31,127 | ₩30,613 | ₩31,028 | +0.78% | 7.2천 |
|---|
| 2026.06.01 | ₩30,465 | ₩30,854 | ₩30,439 | ₩30,841 | +1.23% | 2.1만 |
|---|
| 2026.05.29 | ₩30,733 | ₩31,028 | ₩30,076 | ₩30,465 | -0.87% | 3.8만 |
|---|
| 2026.05.28 | ₩30,626 | ₩31,095 | ₩30,626 | ₩31,069 | +1.44% | 3.1천 |
|---|
| 2026.05.27 | ₩30,707 | ₩31,216 | ₩30,707 | ₩31,042 | +1.09% | 3.7천 |
|---|
| 2026.05.26 | ₩30,841 | ₩31,337 | ₩30,774 | ₩31,010 | +0.55% | 6.4천 |
|---|
| 2026.05.22 | ₩30,787 | ₩31,337 | ₩30,613 | ₩30,841 | +0.17% | 1.8만 |
|---|
| 2026.05.21 | ₩31,082 | ₩31,342 | ₩30,975 | ₩31,082 | 0.00% | 4.3천 |
|---|
| 2026.05.20 | ₩31,203 | ₩31,458 | ₩31,082 | ₩31,122 | -0.26% | 5.6천 |
|---|
| 2026.05.19 | ₩31,230 | ₩31,230 | ₩30,975 | ₩31,082 | -0.47% | 4.8천 |
|---|
| 2026.05.18 | ₩30,921 | ₩31,349 | ₩30,921 | ₩31,042 | +0.39% | 3.3천 |
|---|
| 2026.05.15 | ₩31,042 | ₩31,364 | ₩31,042 | ₩31,042 | +0.00% | 4.8천 |
|---|
| 2026.05.14 | ₩31,015 | ₩31,511 | ₩31,015 | ₩31,344 | +1.06% | 2.7천 |
|---|
| 2026.05.13 | ₩30,921 | ₩31,411 | ₩30,921 | ₩31,250 | +1.06% | 4.3천 |
|---|
| 2026.05.12 | ₩30,961 | ₩31,213 | ₩30,720 | ₩30,854 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩31,404 | ₩31,708 | ₩30,975 | ₩31,149 | -0.81% | 1.5만 |
|---|
| 2026.05.08 | ₩31,592 | ₩31,672 | ₩31,350 | ₩31,645 | +0.17% | 3.1천 |
|---|
| 2026.05.07 | ₩31,525 | ₩31,645 | ₩31,337 | ₩31,592 | +0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩31,592 | ₩32,088 | ₩31,256 | ₩31,592 | 0.00% | 3천 |
|---|
| 2026.05.05 | ₩32,048 | ₩32,048 | ₩31,425 | ₩31,511 | -1.67% | 6.1천 |
|---|
| 2026.05.04 | ₩31,458 | ₩31,628 | ₩31,283 | ₩31,498 | +0.13% | 3.9천 |
|---|
| 2026.05.01 | ₩31,712 | ₩32,141 | ₩31,605 | ₩31,605 | -0.34% | 1.4천 |
|---|
| 2026.04.30 | ₩31,337 | ₩31,887 | ₩31,109 | ₩31,444 | +0.34% | 8.8천 |
|---|
| 2026.04.29 | ₩31,471 | ₩31,471 | ₩31,403 | ₩31,403 | -0.22% | 1.1천 |
|---|
| 2026.04.28 | ₩31,404 | ₩31,592 | ₩31,095 | ₩31,592 | +0.60% | 3.3천 |
|---|
| 2026.04.27 | ₩31,511 | ₩31,643 | ₩31,511 | ₩31,531 | +0.06% | 2.4천 |
|---|
| 2026.04.24 | ₩31,833 | ₩31,900 | ₩31,659 | ₩31,739 | -0.29% | 1.1만 |
|---|
| 2026.04.23 | ₩31,243 | ₩31,632 | ₩31,243 | ₩31,525 | +0.90% | 5.2천 |
|---|
| 2026.04.22 | ₩31,551 | ₩31,551 | ₩31,377 | ₩31,458 | -0.30% | 3.2천 |
|---|
| 2026.04.21 | ₩31,592 | ₩31,645 | ₩31,525 | ₩31,525 | -0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩31,726 | ₩31,910 | ₩31,157 | ₩31,819 | +0.29% | 5.6천 |
|---|
| 2026.04.17 | ₩31,504 | ₩31,639 | ₩31,504 | ₩31,639 | +0.43% | 1.2천 |
|---|
| 2026.04.16 | ₩31,511 | ₩31,773 | ₩31,203 | ₩31,203 | -0.98% | 2.5천 |
|---|
| 2026.04.15 | ₩31,317 | ₩31,699 | ₩30,957 | ₩31,699 | +1.22% | 3.4천 |
|---|
| 2026.04.14 | ₩31,156 | ₩31,685 | ₩31,149 | ₩31,417 | +0.84% | 4.4천 |
|---|
| 2026.04.13 | ₩30,914 | ₩30,961 | ₩30,640 | ₩30,961 | +0.15% | 2.3천 |
|---|
| 2026.04.10 | ₩30,787 | ₩31,270 | ₩30,787 | ₩31,270 | +1.57% | 2.6천 |
|---|
| 2026.04.09 | ₩30,412 | ₩30,814 | ₩30,412 | ₩30,814 | +1.32% | 7.8천 |
|---|
| 2026.04.08 | ₩30,331 | ₩30,908 | ₩30,304 | ₩30,626 | +0.97% | 0 |
|---|
| 2026.04.07 | ₩30,452 | ₩30,452 | ₩29,996 | ₩30,063 | -1.28% | 7.9천 |
|---|
| 2026.04.06 | ₩30,278 | ₩30,827 | ₩30,278 | ₩30,613 | +1.11% | 3.9천 |
|---|
| 2026.04.02 | ₩29,728 | ₩30,284 | ₩29,728 | ₩30,278 | +1.85% | 5천 |
|---|
| 2026.04.01 | ₩30,103 | ₩30,398 | ₩29,976 | ₩29,976 | -0.42% | 7.5천 |
|---|
| 2026.03.31 | ₩30,009 | ₩30,278 | ₩29,701 | ₩30,103 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩30,197 | ₩30,520 | ₩29,942 | ₩29,942 | -0.84% | 3.7천 |
|---|
| 2026.03.27 | ₩29,902 | ₩30,800 | ₩29,902 | ₩30,398 | +1.66% | 5.3천 |
|---|
| 2026.03.26 | ₩30,599 | ₩30,599 | ₩29,915 | ₩30,118 | -1.57% | 1.3만 |
|---|
| 2026.03.25 | ₩30,834 | ₩31,055 | ₩30,613 | ₩30,626 | -0.67% | 4.2천 |
|---|
| 2026.03.24 | ₩30,103 | ₩30,224 | ₩29,835 | ₩30,224 | +0.40% | 3.7천 |
|---|
| 2026.03.23 | ₩29,446 | ₩30,841 | ₩29,446 | ₩30,508 | +3.61% | 4.1천 |
|---|
| 2026.03.20 | ₩30,693 | ₩30,693 | ₩29,795 | ₩29,795 | -2.93% | 7.6천 |
|---|
| 2026.03.19 | ₩30,841 | ₩31,136 | ₩30,707 | ₩30,707 | -0.43% | 3.6천 |
|---|
| 2026.03.18 | ₩31,095 | ₩31,109 | ₩30,707 | ₩30,948 | -0.47% | 7.8천 |
|---|
| 2026.03.17 | ₩31,019 | ₩31,156 | ₩30,948 | ₩31,156 | +0.44% | 1.4천 |
|---|
| 2026.03.16 | ₩31,592 | ₩31,592 | ₩30,707 | ₩30,800 | -2.50% | 7.1천 |
|---|
| 2026.03.13 | ₩31,779 | ₩31,779 | ₩31,042 | ₩31,163 | -1.94% | 6.6천 |
|---|
| 2026.03.12 | ₩32,048 | ₩32,048 | ₩31,411 | ₩31,525 | -1.63% | 2.4천 |
|---|
| 2026.03.11 | ₩32,021 | ₩32,021 | ₩31,571 | ₩31,712 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩31,525 | ₩31,712 | ₩31,431 | ₩31,645 | +0.38% | 8 |
|---|
| 2026.03.09 | ₩31,592 | ₩31,739 | ₩30,975 | ₩31,484 | -0.34% | 8 |
|---|
| 2026.03.06 | ₩32,182 | ₩32,182 | ₩31,525 | ₩32,034 | -0.46% | 8 |
|---|
| 2026.03.05 | ₩31,980 | ₩32,316 | ₩31,980 | ₩32,289 | +0.96% | 8 |
|---|
| 2026.03.04 | ₩31,846 | ₩31,980 | ₩31,703 | ₩31,980 | +0.42% | 8 |
|---|
| 2026.03.03 | ₩31,672 | ₩31,967 | ₩31,511 | ₩31,954 | +0.89% | 8 |
|---|
| 2026.03.02 | ₩31,605 | ₩32,007 | ₩31,605 | ₩31,672 | +0.21% | 8 |
|---|
| 2026.02.27 | ₩32,182 | ₩32,302 | ₩31,565 | ₩31,672 | -1.58% | 8 |
|---|
| 2026.02.26 | ₩32,584 | ₩32,584 | ₩32,182 | ₩32,249 | -1.03% | 6.6천 |
|---|
| 2026.02.25 | ₩32,356 | ₩32,450 | ₩32,329 | ₩32,450 | +0.29% | 8 |
|---|
| 2026.02.24 | ₩32,450 | ₩32,477 | ₩32,161 | ₩32,410 | -0.12% | 8 |
|---|
| 2026.02.23 | ₩32,530 | ₩32,530 | ₩32,289 | ₩32,423 | -0.33% | 8 |
|---|
| 2026.02.20 | ₩32,262 | ₩32,343 | ₩32,155 | ₩32,343 | +0.25% | 3.3천 |
|---|
| 2026.02.19 | ₩32,003 | ₩32,262 | ₩31,866 | ₩32,262 | +0.81% | 1.2만 |
|---|
| 2026.02.18 | ₩32,032 | ₩32,048 | ₩31,952 | ₩32,048 | +0.05% | 6.5천 |
|---|
| 2026.02.17 | ₩32,021 | ₩32,048 | ₩31,874 | ₩32,048 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩31,967 | ₩32,021 | ₩31,967 | ₩32,021 | +0.17% | 6.7천 |
|---|
| 2026.02.12 | ₩31,967 | ₩31,967 | ₩31,578 | ₩31,967 | 0.00% | 561 |
|---|
| 2026.02.11 | ₩31,538 | ₩32,007 | ₩31,538 | ₩31,846 | +0.98% | 5천 |
|---|
| 2026.02.10 | ₩31,109 | ₩31,645 | ₩31,109 | ₩31,538 | +1.38% | 1.6천 |
|---|
| 2026.02.09 | ₩31,600 | ₩31,913 | ₩31,592 | ₩31,913 | +0.99% | 4.7천 |
|---|
| 2026.02.06 | ₩31,967 | ₩31,967 | ₩31,230 | ₩31,598 | -1.15% | 5천 |
|---|
| 2026.02.05 | ₩31,766 | ₩31,887 | ₩31,744 | ₩31,887 | +0.38% | 2.3천 |
|---|
| 2026.02.04 | ₩31,716 | ₩31,716 | ₩31,716 | ₩31,716 | 0.00% | 757 |
|---|
| 2026.02.03 | ₩31,980 | ₩31,980 | ₩31,511 | ₩31,645 | -1.05% | 2.9천 |
|---|
| 2026.02.02 | ₩31,484 | ₩31,954 | ₩30,935 | ₩31,940 | +1.45% | 5.2천 |
|---|
| 2026.01.30 | ₩31,498 | ₩32,011 | ₩31,498 | ₩31,618 | +0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,826 | ₩31,826 | ₩31,672 | ₩31,779 | -0.15% | 1.9천 |
|---|
| 2026.01.28 | ₩32,034 | ₩32,034 | ₩31,645 | ₩31,766 | -0.84% | 1.8천 |
|---|
| 2026.01.27 | ₩31,913 | ₩31,913 | ₩31,511 | ₩31,913 | -0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩31,980 | ₩31,980 | ₩31,484 | ₩31,913 | -0.21% | 3.4천 |
|---|
| 2026.01.23 | ₩31,793 | ₩32,047 | ₩31,511 | ₩31,980 | +0.59% | 6.2천 |
|---|
| 2026.01.22 | ₩32,048 | ₩32,048 | ₩31,746 | ₩31,846 | -0.63% | 5.2천 |
|---|
| 2026.01.21 | ₩30,841 | ₩32,061 | ₩30,841 | ₩32,061 | +3.96% | 9.6천 |
|---|
| 2026.01.20 | ₩31,444 | ₩31,444 | ₩30,801 | ₩31,270 | -0.55% | 5.8천 |
|---|
| 2026.01.16 | ₩31,659 | ₩31,895 | ₩31,538 | ₩31,618 | -0.13% | 4.8천 |
|---|
| 2026.01.15 | ₩31,994 | ₩32,088 | ₩31,659 | ₩31,659 | -1.05% | 9.9천 |
|---|
| 2026.01.14 | ₩31,578 | ₩31,994 | ₩31,578 | ₩31,994 | +1.32% | 7.6천 |
|---|
| 2026.01.13 | ₩31,706 | ₩31,706 | ₩31,444 | ₩31,632 | -0.23% | 2.8천 |
|---|
| 2026.01.12 | ₩31,052 | ₩31,377 | ₩30,841 | ₩31,297 | +0.79% | 6.3천 |
|---|
| 2026.01.09 | ₩30,573 | ₩31,230 | ₩30,573 | ₩31,216 | +2.11% | 1.3만 |
|---|
| 2026.01.08 | ₩30,841 | ₩31,189 | ₩30,841 | ₩31,136 | +0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩31,015 | ₩31,163 | ₩30,747 | ₩30,747 | -0.86% | 1.1만 |
|---|
| 2026.01.06 | ₩31,109 | ₩31,109 | ₩30,680 | ₩31,015 | -0.30% | 3.2천 |
|---|
| 2026.01.05 | ₩31,142 | ₩31,243 | ₩30,885 | ₩31,122 | -0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩30,975 | ₩31,203 | ₩30,975 | ₩31,203 | +0.74% | 7.3천 |
|---|
| 2025.12.31 | ₩31,297 | ₩31,846 | ₩30,908 | ₩30,975 | -1.03% | 1.8만 |
|---|
| 2025.12.30 | ₩31,775 | ₩31,820 | ₩31,297 | ₩31,297 | -1.50% | 1.3만 |
|---|
| 2025.12.29 | ₩31,900 | ₩32,181 | ₩31,730 | ₩31,779 | -0.38% | 5.5천 |
|---|
| 2025.12.26 | ₩32,128 | ₩32,168 | ₩31,913 | ₩32,001 | -0.40% | 4.6천 |
|---|
| 2025.12.24 | ₩32,182 | ₩32,182 | ₩32,128 | ₩32,128 | -0.17% | 4.2천 |
|---|
| 2025.12.23 | ₩31,927 | ₩32,182 | ₩31,927 | ₩32,182 | +0.80% | 2.8천 |
|---|
| 2025.12.22 | ₩32,048 | ₩32,195 | ₩32,048 | ₩32,182 | +0.42% | 4.4만 |
|---|
| 2025.12.19 | ₩31,927 | ₩32,048 | ₩31,729 | ₩32,048 | +0.38% | 1.2만 |
|---|
| 2025.12.18 | ₩31,659 | ₩32,235 | ₩31,511 | ₩32,048 | +1.23% | 1.6만 |
|---|
| 2025.12.17 | ₩31,323 | ₩32,048 | ₩31,323 | ₩31,927 | +1.93% | 2만 |
|---|
| 2025.12.16 | ₩31,431 | ₩31,645 | ₩31,377 | ₩31,538 | +0.34% | 1.9만 |
|---|
| 2025.12.15 | ₩31,431 | ₩31,618 | ₩31,203 | ₩31,235 | -0.62% | 1만 |
|---|
| 2025.12.12 | ₩31,578 | ₩31,578 | ₩31,136 | ₩31,377 | -0.64% | 5.5천 |
|---|
| 2025.12.11 | ₩31,377 | ₩31,592 | ₩31,243 | ₩31,377 | 0.00% | 4.3천 |
|---|
| 2025.12.10 | ₩31,444 | ₩31,444 | ₩30,921 | ₩31,377 | -0.21% | 1.1만 |
|---|
| 2025.12.09 | ₩31,216 | ₩31,310 | ₩31,109 | ₩31,307 | +0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩31,136 | ₩31,270 | ₩30,841 | ₩31,096 | -0.13% | 8.6천 |
|---|
| 2025.12.05 | ₩31,685 | ₩31,806 | ₩31,511 | ₩31,659 | -0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩31,618 | ₩31,779 | ₩31,592 | ₩31,619 | +0.00% | 4.4천 |
|---|
| 2025.12.03 | ₩31,565 | ₩31,659 | ₩31,558 | ₩31,558 | -0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩31,641 | ₩31,645 | ₩31,458 | ₩31,458 | -0.58% | 1.1만 |
|---|
| 2025.12.01 | ₩31,712 | ₩31,712 | ₩31,377 | ₩31,423 | -0.91% | 5.4천 |
|---|
| 2025.11.28 | ₩31,445 | ₩31,445 | ₩31,445 | ₩31,445 | 0.00% | 344 |
|---|
| 2025.11.26 | ₩31,176 | ₩31,511 | ₩31,176 | ₩31,511 | +1.08% | 7.9천 |
|---|
| 2025.11.25 | ₩31,337 | ₩31,578 | ₩31,337 | ₩31,499 | +0.52% | 6.2천 |
|---|
| 2025.11.24 | ₩31,095 | ₩31,632 | ₩31,095 | ₩31,618 | +1.68% | 6.5천 |
|---|
| 2025.11.21 | ₩31,319 | ₩31,512 | ₩31,002 | ₩31,512 | +0.62% | 6.3천 |
|---|
| 2025.11.20 | ₩31,270 | ₩31,538 | ₩30,908 | ₩31,350 | +0.26% | 5.8천 |
|---|
| 2025.11.19 | ₩30,986 | ₩31,109 | ₩30,854 | ₩31,091 | +0.34% | 4.7천 |
|---|
| 2025.11.18 | ₩31,235 | ₩31,471 | ₩31,083 | ₩31,176 | -0.19% | 1.7만 |
|---|
| 2025.11.17 | ₩31,377 | ₩31,377 | ₩31,243 | ₩31,243 | -0.43% | 3.1천 |
|---|
| 2025.11.14 | ₩31,525 | ₩31,548 | ₩31,377 | ₩31,471 | -0.17% | 4.2천 |
|---|
| 2025.11.13 | ₩31,243 | ₩31,726 | ₩31,028 | ₩31,511 | +0.86% | 1.3만 |
|---|
| 2025.11.12 | ₩31,605 | ₩31,618 | ₩31,511 | ₩31,511 | -0.30% | 6.7천 |
|---|
| 2025.11.11 | ₩31,364 | ₩31,578 | ₩31,062 | ₩31,578 | +0.68% | 1.4만 |
|---|
| 2025.11.10 | ₩31,753 | ₩31,753 | ₩31,058 | ₩31,150 | -1.90% | 2.7천 |
|---|
| 2025.11.07 | ₩30,854 | ₩31,099 | ₩30,827 | ₩31,099 | +0.80% | 4.9천 |
|---|
| 2025.11.06 | ₩30,653 | ₩31,176 | ₩30,505 | ₩31,176 | +1.70% | 5.3천 |
|---|
| 2025.11.05 | ₩30,451 | ₩30,841 | ₩30,451 | ₩30,827 | +1.24% | 4.6천 |
|---|
| 2025.11.04 | ₩31,055 | ₩31,055 | ₩30,412 | ₩30,485 | -1.84% | 5.7천 |
|---|
| 2025.11.03 | ₩30,747 | ₩30,814 | ₩30,492 | ₩30,572 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩30,720 | ₩30,881 | ₩30,707 | ₩30,881 | +0.52% | 8.8천 |
|---|
| 2025.10.30 | ₩30,894 | ₩31,042 | ₩30,841 | ₩30,841 | -0.17% | 4.4천 |
|---|
| 2025.10.29 | ₩30,841 | ₩31,055 | ₩30,720 | ₩30,900 | +0.19% | 7천 |
|---|
| 2025.10.28 | ₩30,908 | ₩31,028 | ₩30,908 | ₩30,908 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩30,814 | ₩31,042 | ₩30,734 | ₩31,042 | +0.74% | 5.1천 |
|---|
| 2025.10.24 | ₩30,975 | ₩30,975 | ₩30,908 | ₩30,961 | -0.04% | 3.2천 |
|---|
| 2025.10.23 | ₩31,055 | ₩31,055 | ₩30,880 | ₩30,975 | -0.26% | 5.1천 |
|---|
| 2025.10.22 | ₩30,854 | ₩31,055 | ₩30,787 | ₩31,055 | +0.65% | 1만 |
|---|
| 2025.10.21 | ₩30,948 | ₩31,055 | ₩30,948 | ₩30,975 | +0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩30,680 | ₩31,055 | ₩30,680 | ₩31,015 | +1.09% | 2.1만 |
|---|
| 2025.10.17 | ₩30,304 | ₩30,800 | ₩30,302 | ₩30,694 | +1.28% | 1.5만 |
|---|
| 2025.10.16 | ₩30,653 | ₩30,653 | ₩30,210 | ₩30,304 | -1.14% | 7.8천 |
|---|
| 2025.10.15 | ₩30,304 | ₩30,613 | ₩30,304 | ₩30,613 | +1.02% | 1.5만 |
|---|
| 2025.10.14 | ₩29,942 | ₩30,519 | ₩29,942 | ₩30,519 | +1.93% | 1.2만 |
|---|
| 2025.10.13 | ₩29,755 | ₩29,929 | ₩29,755 | ₩29,875 | +0.41% | 7.6천 |
|---|
| 2025.10.10 | ₩29,835 | ₩29,848 | ₩29,661 | ₩29,661 | -0.58% | 7.2천 |
|---|
