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 | ₩28,114 | ₩28,114 | ₩27,627 | ₩28,074 | -0.14% | 1.7천 |
| 2026.10.08 | ₩28,247 | ₩28,247 | ₩27,860 | ₩28,034 | -0.76% | 5.1천 |
| 2026.10.07 | ₩28,074 | ₩28,312 | ₩27,887 | ₩28,181 | +0.38% | 1.3만 |
| 2026.10.06 | ₩28,074 | ₩28,288 | ₩28,074 | ₩28,214 | +0.50% | 4.7천 |
| 2026.10.05 | ₩28,274 | ₩28,645 | ₩28,074 | ₩28,074 | -0.71% | 2.3천 |
| 2026.10.02 | ₩28,956 | ₩28,956 | ₩28,193 | ₩28,488 | -1.62% | 6.4천 |
| 2026.10.01 | ₩28,688 | ₩28,755 | ₩28,043 | ₩28,487 | -0.70% | 5.3천 |
| 2026.09.30 | ₩28,410 | ₩28,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,328 |
| ₩28,809 |
| +1.40% |
| 1.4만 |
| 2026.09.29 | ₩28,194 | ₩28,678 | ₩28,127 | ₩28,435 | +0.85% | 1만 |
|---|
| 2026.09.28 | ₩28,541 | ₩28,815 | ₩28,274 | ₩28,729 | +0.66% | 7.2천 |
|---|
| 2026.09.25 | ₩28,956 | ₩29,270 | ₩28,742 | ₩28,982 | +0.09% | 3.2천 |
|---|
| 2026.09.24 | ₩28,795 | ₩29,310 | ₩28,795 | ₩28,893 | +0.34% | 7천 |
|---|
| 2026.09.23 | ₩28,996 | ₩28,996 | ₩28,662 | ₩28,936 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩29,450 | ₩29,637 | ₩29,129 | ₩29,383 | -0.23% | 8.3천 |
|---|
| 2026.09.21 | ₩29,437 | ₩29,744 | ₩29,362 | ₩29,423 | -0.05% | 2.8천 |
|---|
| 2026.09.18 | ₩29,437 | ₩29,731 | ₩29,196 | ₩29,497 | +0.20% | 4.6천 |
|---|
| 2026.09.17 | ₩29,330 | ₩29,664 | ₩29,330 | ₩29,570 | +0.82% | 4.2천 |
|---|
| 2026.09.16 | ₩29,357 | ₩29,470 | ₩29,250 | ₩29,283 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩29,397 | ₩29,705 | ₩29,143 | ₩29,196 | -0.68% | 5.2천 |
|---|
| 2026.09.14 | ₩29,918 | ₩30,011 | ₩29,383 | ₩29,544 | -1.25% | 6.7천 |
|---|
| 2026.09.11 | ₩29,731 | ₩30,273 | ₩29,597 | ₩29,804 | +0.25% | 3.8천 |
|---|
| 2026.09.10 | ₩29,757 | ₩30,693 | ₩29,731 | ₩29,851 | +0.31% | 9.5천 |
|---|
| 2026.09.09 | ₩30,132 | ₩30,760 | ₩30,011 | ₩30,011 | -0.40% | 1.9만 |
|---|
| 2026.09.08 | ₩30,639 | ₩30,639 | ₩30,132 | ₩30,178 | -1.50% | 1.3천 |
|---|
| 2026.09.04 | ₩30,733 | ₩30,866 | ₩30,713 | ₩30,866 | +0.43% | 3.1천 |
|---|
| 2026.09.03 | ₩30,198 | ₩30,866 | ₩30,198 | ₩30,699 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩30,319 | ₩30,766 | ₩30,198 | ₩30,198 | -0.40% | 5.2천 |
|---|
| 2026.09.01 | ₩30,492 | ₩30,866 | ₩30,372 | ₩30,438 | -0.18% | 5.9천 |
|---|
| 2026.08.31 | ₩30,679 | ₩30,773 | ₩30,479 | ₩30,706 | +0.09% | 5.2천 |
|---|
| 2026.08.28 | ₩30,866 | ₩30,940 | ₩30,733 | ₩30,940 | +0.24% | 4.3천 |
|---|
| 2026.08.27 | ₩31,094 | ₩31,094 | ₩30,866 | ₩31,006 | -0.28% | 2.5천 |
|---|
| 2026.08.26 | ₩30,826 | ₩31,024 | ₩30,826 | ₩31,024 | +0.64% | 555 |
|---|
| 2026.08.25 | ₩31,080 | ₩31,080 | ₩30,786 | ₩30,907 | -0.56% | 2.3천 |
|---|
| 2026.08.24 | ₩30,719 | ₩31,080 | ₩30,599 | ₩31,080 | +1.17% | 1.7천 |
|---|
| 2026.08.21 | ₩30,479 | ₩31,107 | ₩30,479 | ₩30,760 | +0.92% | 4.5천 |
|---|
| 2026.08.20 | ₩30,439 | ₩30,733 | ₩30,439 | ₩30,572 | +0.44% | 1.2천 |
|---|
| 2026.08.19 | ₩30,559 | ₩30,866 | ₩30,559 | ₩30,581 | +0.07% | 4.7천 |
|---|
| 2026.08.18 | ₩30,412 | ₩31,035 | ₩30,412 | ₩30,559 | +0.48% | 3천 |
|---|
| 2026.08.17 | ₩30,773 | ₩30,773 | ₩30,399 | ₩30,599 | -0.56% | 3.5천 |
|---|
| 2026.08.14 | ₩30,666 | ₩31,134 | ₩30,479 | ₩30,947 | +0.92% | 3천 |
|---|
| 2026.08.13 | ₩30,532 | ₩30,773 | ₩30,530 | ₩30,773 | +0.79% | 9천 |
|---|
| 2026.08.12 | ₩30,466 | ₩30,506 | ₩30,466 | ₩30,506 | +0.13% | 1.4천 |
|---|
| 2026.08.11 | ₩30,332 | ₩30,469 | ₩30,305 | ₩30,439 | +0.35% | 2.4천 |
|---|
| 2026.08.10 | ₩30,506 | ₩30,532 | ₩30,305 | ₩30,479 | -0.09% | 6.9천 |
|---|
| 2026.08.07 | ₩30,265 | ₩30,479 | ₩30,265 | ₩30,399 | +0.44% | 3.9천 |
|---|
| 2026.08.06 | ₩30,586 | ₩30,599 | ₩30,332 | ₩30,372 | -0.70% | 3.3천 |
|---|
| 2026.08.05 | ₩30,345 | ₩30,790 | ₩30,332 | ₩30,332 | -0.04% | 5.2천 |
|---|
| 2026.08.04 | ₩30,305 | ₩30,426 | ₩30,305 | ₩30,426 | +0.40% | 556 |
|---|
| 2026.08.03 | ₩30,145 | ₩30,672 | ₩30,145 | ₩30,672 | +1.75% | 686 |
|---|
| 2026.07.31 | ₩30,025 | ₩30,426 | ₩30,025 | ₩30,332 | +1.02% | 1.9만 |
|---|
| 2026.07.30 | ₩30,065 | ₩30,198 | ₩30,025 | ₩30,185 | +0.40% | 4.4천 |
|---|
| 2026.07.29 | ₩30,145 | ₩30,198 | ₩30,111 | ₩30,111 | -0.11% | 2천 |
|---|
| 2026.07.28 | ₩30,292 | ₩30,506 | ₩29,971 | ₩30,138 | -0.51% | 5천 |
|---|
| 2026.07.27 | ₩30,452 | ₩30,989 | ₩30,305 | ₩30,385 | -0.22% | 2.8천 |
|---|
| 2026.07.24 | ₩30,011 | ₩30,653 | ₩29,934 | ₩30,586 | +1.91% | 3.8천 |
|---|
| 2026.07.23 | ₩30,466 | ₩30,760 | ₩30,198 | ₩30,439 | -0.09% | 9.1천 |
|---|
| 2026.07.22 | ₩30,466 | ₩30,866 | ₩30,466 | ₩30,479 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩30,826 | ₩30,980 | ₩30,492 | ₩30,573 | -0.82% | 8.5천 |
|---|
| 2026.07.20 | ₩30,826 | ₩31,067 | ₩30,800 | ₩30,947 | +0.39% | 6.3천 |
|---|
| 2026.07.17 | ₩31,201 | ₩31,201 | ₩30,813 | ₩31,021 | -0.57% | 7.5천 |
|---|
| 2026.07.16 | ₩30,670 | ₩31,267 | ₩30,670 | ₩31,254 | +1.90% | 2.8천 |
|---|
| 2026.07.15 | ₩30,399 | ₩31,201 | ₩30,399 | ₩31,201 | +2.64% | 2.5천 |
|---|
| 2026.07.14 | ₩30,532 | ₩30,733 | ₩30,532 | ₩30,733 | +0.66% | 2.5천 |
|---|
| 2026.07.13 | ₩30,706 | ₩30,719 | ₩30,552 | ₩30,599 | -0.35% | 4.9천 |
|---|
| 2026.07.10 | ₩30,746 | ₩30,826 | ₩30,532 | ₩30,693 | -0.17% | 4.2천 |
|---|
| 2026.07.09 | ₩30,212 | ₩30,733 | ₩30,212 | ₩30,586 | +1.24% | 1.3만 |
|---|
| 2026.07.08 | ₩30,372 | ₩30,873 | ₩30,252 | ₩30,305 | -0.22% | 1.7만 |
|---|
| 2026.07.07 | ₩30,599 | ₩31,067 | ₩30,599 | ₩30,706 | +0.35% | 4.8천 |
|---|
| 2026.07.06 | ₩31,000 | ₩31,000 | ₩30,185 | ₩30,599 | -1.29% | 4.8천 |
|---|
| 2026.07.02 | ₩30,599 | ₩31,374 | ₩30,412 | ₩30,539 | -0.20% | 5.7천 |
|---|
| 2026.07.01 | ₩30,332 | ₩30,846 | ₩30,209 | ₩30,706 | +1.23% | 5.2천 |
|---|
| 2026.06.30 | ₩30,666 | ₩31,201 | ₩30,132 | ₩30,238 | -1.39% | 3.9만 |
|---|
| 2026.06.29 | ₩30,519 | ₩31,000 | ₩30,372 | ₩31,000 | +1.58% | 9.1천 |
|---|
| 2026.06.26 | ₩30,439 | ₩30,679 | ₩30,143 | ₩30,586 | +0.48% | 1.7천 |
|---|
| 2026.06.25 | ₩30,719 | ₩31,160 | ₩30,504 | ₩30,566 | -0.50% | 1.2만 |
|---|
| 2026.06.24 | ₩30,987 | ₩30,987 | ₩29,931 | ₩30,726 | -0.84% | 3천 |
|---|
| 2026.06.23 | ₩30,973 | ₩31,201 | ₩30,718 | ₩30,987 | +0.04% | 3.1천 |
|---|
| 2026.06.22 | ₩31,227 | ₩31,227 | ₩30,426 | ₩31,160 | -0.21% | 5.7천 |
|---|
| 2026.06.18 | ₩31,054 | ₩31,334 | ₩31,054 | ₩31,221 | +0.54% | 4.1천 |
|---|
| 2026.06.17 | ₩30,826 | ₩31,201 | ₩30,532 | ₩31,000 | +0.56% | 5.1천 |
|---|
| 2026.06.16 | ₩30,672 | ₩30,826 | ₩30,399 | ₩30,773 | +0.33% | 2.4천 |
|---|
| 2026.06.15 | ₩30,359 | ₩30,840 | ₩30,091 | ₩30,452 | +0.31% | 3.5천 |
|---|
| 2026.06.12 | ₩30,212 | ₩30,379 | ₩29,824 | ₩30,011 | -0.66% | 7천 |
|---|
| 2026.06.11 | ₩30,025 | ₩30,439 | ₩30,025 | ₩30,399 | +1.25% | 5.6천 |
|---|
| 2026.06.10 | ₩30,566 | ₩30,760 | ₩30,025 | ₩30,132 | -1.42% | 7.2천 |
|---|
| 2026.06.09 | ₩30,158 | ₩30,679 | ₩29,949 | ₩30,679 | +1.73% | 7.5천 |
|---|
| 2026.06.08 | ₩30,800 | ₩30,840 | ₩29,784 | ₩30,492 | -1.00% | 4.1천 |
|---|
| 2026.06.05 | ₩30,679 | ₩31,241 | ₩30,679 | ₩31,134 | +1.48% | 1.1만 |
|---|
| 2026.06.04 | ₩30,760 | ₩30,933 | ₩30,679 | ₩30,920 | +0.52% | 7.4천 |
|---|
| 2026.06.03 | ₩30,653 | ₩30,933 | ₩30,653 | ₩30,786 | +0.44% | 6.1천 |
|---|
| 2026.06.02 | ₩30,679 | ₩31,018 | ₩30,506 | ₩30,920 | +0.78% | 7.2천 |
|---|
| 2026.06.01 | ₩30,359 | ₩30,746 | ₩30,332 | ₩30,733 | +1.23% | 2.1만 |
|---|
| 2026.05.29 | ₩30,626 | ₩30,920 | ₩29,971 | ₩30,359 | -0.87% | 3.8만 |
|---|
| 2026.05.28 | ₩30,519 | ₩30,987 | ₩30,519 | ₩30,960 | +1.44% | 3.1천 |
|---|
| 2026.05.27 | ₩30,599 | ₩31,107 | ₩30,599 | ₩30,933 | +1.09% | 3.7천 |
|---|
| 2026.05.26 | ₩30,733 | ₩31,227 | ₩30,666 | ₩30,902 | +0.55% | 6.4천 |
|---|
| 2026.05.22 | ₩30,679 | ₩31,227 | ₩30,506 | ₩30,733 | +0.17% | 1.8만 |
|---|
| 2026.05.21 | ₩30,973 | ₩31,232 | ₩30,866 | ₩30,973 | 0.00% | 4.3천 |
|---|
| 2026.05.20 | ₩31,094 | ₩31,347 | ₩30,973 | ₩31,013 | -0.26% | 5.6천 |
|---|
| 2026.05.19 | ₩31,120 | ₩31,120 | ₩30,867 | ₩30,973 | -0.47% | 4.8천 |
|---|
| 2026.05.18 | ₩30,813 | ₩31,239 | ₩30,813 | ₩30,933 | +0.39% | 3.3천 |
|---|
| 2026.05.15 | ₩30,933 | ₩31,254 | ₩30,933 | ₩30,933 | +0.00% | 4.8천 |
|---|
| 2026.05.14 | ₩30,907 | ₩31,401 | ₩30,907 | ₩31,234 | +1.06% | 2.7천 |
|---|
| 2026.05.13 | ₩30,813 | ₩31,301 | ₩30,813 | ₩31,140 | +1.06% | 4.3천 |
|---|
| 2026.05.12 | ₩30,853 | ₩31,103 | ₩30,613 | ₩30,746 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩31,294 | ₩31,597 | ₩30,866 | ₩31,040 | -0.81% | 1.5만 |
|---|
| 2026.05.08 | ₩31,481 | ₩31,561 | ₩31,241 | ₩31,535 | +0.17% | 3.1천 |
|---|
| 2026.05.07 | ₩31,414 | ₩31,535 | ₩31,227 | ₩31,481 | +0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩31,481 | ₩31,976 | ₩31,147 | ₩31,481 | 0.00% | 3천 |
|---|
| 2026.05.05 | ₩31,935 | ₩31,935 | ₩31,315 | ₩31,401 | -1.67% | 6.1천 |
|---|
| 2026.05.04 | ₩31,347 | ₩31,518 | ₩31,174 | ₩31,388 | +0.13% | 3.9천 |
|---|
| 2026.05.01 | ₩31,601 | ₩32,029 | ₩31,494 | ₩31,494 | -0.34% | 1.4천 |
|---|
| 2026.04.30 | ₩31,227 | ₩31,775 | ₩31,000 | ₩31,334 | +0.34% | 8.8천 |
|---|
| 2026.04.29 | ₩31,361 | ₩31,361 | ₩31,293 | ₩31,293 | -0.22% | 1.1천 |
|---|
| 2026.04.28 | ₩31,294 | ₩31,481 | ₩30,987 | ₩31,481 | +0.60% | 3.3천 |
|---|
| 2026.04.27 | ₩31,401 | ₩31,533 | ₩31,401 | ₩31,421 | +0.06% | 2.4천 |
|---|
| 2026.04.24 | ₩31,722 | ₩31,788 | ₩31,548 | ₩31,628 | -0.29% | 1.1만 |
|---|
| 2026.04.23 | ₩31,134 | ₩31,521 | ₩31,134 | ₩31,414 | +0.90% | 5.2천 |
|---|
| 2026.04.22 | ₩31,441 | ₩31,441 | ₩31,267 | ₩31,347 | -0.30% | 3.2천 |
|---|
| 2026.04.21 | ₩31,481 | ₩31,535 | ₩31,414 | ₩31,414 | -0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩31,615 | ₩31,798 | ₩31,048 | ₩31,707 | +0.29% | 5.6천 |
|---|
| 2026.04.17 | ₩31,394 | ₩31,528 | ₩31,394 | ₩31,528 | +0.43% | 1.2천 |
|---|
| 2026.04.16 | ₩31,401 | ₩31,661 | ₩31,094 | ₩31,094 | -0.98% | 2.5천 |
|---|
| 2026.04.15 | ₩31,207 | ₩31,588 | ₩30,849 | ₩31,588 | +1.22% | 3.4천 |
|---|
| 2026.04.14 | ₩31,047 | ₩31,575 | ₩31,040 | ₩31,307 | +0.84% | 4.4천 |
|---|
| 2026.04.13 | ₩30,806 | ₩30,853 | ₩30,532 | ₩30,853 | +0.15% | 2.3천 |
|---|
| 2026.04.10 | ₩30,679 | ₩31,160 | ₩30,679 | ₩31,160 | +1.57% | 2.6천 |
|---|
| 2026.04.09 | ₩30,305 | ₩30,706 | ₩30,305 | ₩30,706 | +1.32% | 7.8천 |
|---|
| 2026.04.08 | ₩30,225 | ₩30,800 | ₩30,198 | ₩30,519 | +0.97% | 0 |
|---|
| 2026.04.07 | ₩30,345 | ₩30,345 | ₩29,891 | ₩29,958 | -1.28% | 7.9천 |
|---|
| 2026.04.06 | ₩30,172 | ₩30,719 | ₩30,172 | ₩30,506 | +1.11% | 3.9천 |
|---|
| 2026.04.02 | ₩29,624 | ₩30,178 | ₩29,624 | ₩30,172 | +1.85% | 5천 |
|---|
| 2026.04.01 | ₩29,998 | ₩30,292 | ₩29,871 | ₩29,871 | -0.42% | 7.5천 |
|---|
| 2026.03.31 | ₩29,904 | ₩30,172 | ₩29,597 | ₩29,998 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩30,091 | ₩30,414 | ₩29,838 | ₩29,838 | -0.84% | 3.7천 |
|---|
| 2026.03.27 | ₩29,797 | ₩30,693 | ₩29,797 | ₩30,292 | +1.66% | 5.3천 |
|---|
| 2026.03.26 | ₩30,492 | ₩30,492 | ₩29,811 | ₩30,012 | -1.57% | 1.3만 |
|---|
| 2026.03.25 | ₩30,726 | ₩30,947 | ₩30,506 | ₩30,519 | -0.67% | 4.2천 |
|---|
| 2026.03.24 | ₩29,998 | ₩30,118 | ₩29,731 | ₩30,118 | +0.40% | 3.7천 |
|---|
| 2026.03.23 | ₩29,343 | ₩30,733 | ₩29,343 | ₩30,401 | +3.61% | 4.1천 |
|---|
| 2026.03.20 | ₩30,586 | ₩30,586 | ₩29,691 | ₩29,691 | -2.93% | 7.6천 |
|---|
| 2026.03.19 | ₩30,733 | ₩31,027 | ₩30,599 | ₩30,599 | -0.43% | 3.6천 |
|---|
| 2026.03.18 | ₩30,987 | ₩31,000 | ₩30,599 | ₩30,840 | -0.47% | 7.8천 |
|---|
| 2026.03.17 | ₩30,910 | ₩31,047 | ₩30,840 | ₩31,047 | +0.44% | 1.4천 |
|---|
| 2026.03.16 | ₩31,481 | ₩31,481 | ₩30,599 | ₩30,693 | -2.50% | 7.1천 |
|---|
| 2026.03.13 | ₩31,668 | ₩31,668 | ₩30,933 | ₩31,054 | -1.94% | 6.6천 |
|---|
| 2026.03.12 | ₩31,935 | ₩31,935 | ₩31,301 | ₩31,414 | -1.63% | 2.4천 |
|---|
| 2026.03.11 | ₩31,909 | ₩31,909 | ₩31,461 | ₩31,601 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩31,414 | ₩31,601 | ₩31,321 | ₩31,535 | +0.38% | 8 |
|---|
| 2026.03.09 | ₩31,481 | ₩31,628 | ₩30,866 | ₩31,374 | -0.34% | 8 |
|---|
| 2026.03.06 | ₩32,069 | ₩32,069 | ₩31,414 | ₩31,922 | -0.46% | 8 |
|---|
| 2026.03.05 | ₩31,869 | ₩32,203 | ₩31,869 | ₩32,176 | +0.96% | 8 |
|---|
| 2026.03.04 | ₩31,735 | ₩31,869 | ₩31,592 | ₩31,869 | +0.42% | 8 |
|---|
| 2026.03.03 | ₩31,561 | ₩31,855 | ₩31,401 | ₩31,842 | +0.89% | 8 |
|---|
| 2026.03.02 | ₩31,494 | ₩31,895 | ₩31,494 | ₩31,561 | +0.21% | 8 |
|---|
| 2026.02.27 | ₩32,069 | ₩32,189 | ₩31,454 | ₩31,561 | -1.58% | 8 |
|---|
| 2026.02.26 | ₩32,470 | ₩32,470 | ₩32,069 | ₩32,136 | -1.03% | 6.6천 |
|---|
| 2026.02.25 | ₩32,243 | ₩32,336 | ₩32,216 | ₩32,336 | +0.29% | 8 |
|---|
| 2026.02.24 | ₩32,336 | ₩32,363 | ₩32,049 | ₩32,296 | -0.12% | 8 |
|---|
| 2026.02.23 | ₩32,416 | ₩32,416 | ₩32,176 | ₩32,310 | -0.33% | 8 |
|---|
| 2026.02.20 | ₩32,149 | ₩32,229 | ₩32,042 | ₩32,229 | +0.25% | 3.3천 |
|---|
| 2026.02.19 | ₩31,891 | ₩32,149 | ₩31,755 | ₩32,149 | +0.81% | 1.2만 |
|---|
| 2026.02.18 | ₩31,920 | ₩31,935 | ₩31,840 | ₩31,935 | +0.05% | 6.5천 |
|---|
| 2026.02.17 | ₩31,909 | ₩31,935 | ₩31,762 | ₩31,935 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩31,855 | ₩31,909 | ₩31,855 | ₩31,909 | +0.17% | 6.7천 |
|---|
| 2026.02.12 | ₩31,855 | ₩31,855 | ₩31,468 | ₩31,855 | 0.00% | 561 |
|---|
| 2026.02.11 | ₩31,428 | ₩31,895 | ₩31,428 | ₩31,735 | +0.98% | 5천 |
|---|
| 2026.02.10 | ₩31,000 | ₩31,535 | ₩31,000 | ₩31,428 | +1.38% | 1.6천 |
|---|
| 2026.02.09 | ₩31,490 | ₩31,802 | ₩31,481 | ₩31,802 | +0.99% | 4.7천 |
|---|
| 2026.02.06 | ₩31,855 | ₩31,855 | ₩31,120 | ₩31,488 | -1.15% | 5천 |
|---|
| 2026.02.05 | ₩31,655 | ₩31,775 | ₩31,633 | ₩31,775 | +0.38% | 2.3천 |
|---|
| 2026.02.04 | ₩31,605 | ₩31,605 | ₩31,605 | ₩31,605 | 0.00% | 757 |
|---|
| 2026.02.03 | ₩31,869 | ₩31,869 | ₩31,401 | ₩31,535 | -1.05% | 2.9천 |
|---|
| 2026.02.02 | ₩31,374 | ₩31,842 | ₩30,826 | ₩31,829 | +1.45% | 5.2천 |
|---|
| 2026.01.30 | ₩31,388 | ₩31,899 | ₩31,388 | ₩31,508 | +0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,715 | ₩31,715 | ₩31,561 | ₩31,668 | -0.15% | 1.9천 |
|---|
| 2026.01.28 | ₩31,922 | ₩31,922 | ₩31,535 | ₩31,655 | -0.84% | 1.8천 |
|---|
| 2026.01.27 | ₩31,802 | ₩31,802 | ₩31,401 | ₩31,802 | -0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩31,869 | ₩31,869 | ₩31,374 | ₩31,802 | -0.21% | 3.4천 |
|---|
| 2026.01.23 | ₩31,682 | ₩31,935 | ₩31,401 | ₩31,869 | +0.59% | 6.2천 |
|---|
| 2026.01.22 | ₩31,935 | ₩31,935 | ₩31,635 | ₩31,735 | -0.63% | 5.2천 |
|---|
| 2026.01.21 | ₩30,733 | ₩31,949 | ₩30,733 | ₩31,949 | +3.96% | 9.6천 |
|---|
| 2026.01.20 | ₩31,334 | ₩31,334 | ₩30,693 | ₩31,160 | -0.55% | 5.8천 |
|---|
| 2026.01.16 | ₩31,548 | ₩31,783 | ₩31,428 | ₩31,508 | -0.13% | 4.8천 |
|---|
| 2026.01.15 | ₩31,882 | ₩31,976 | ₩31,548 | ₩31,548 | -1.05% | 9.9천 |
|---|
| 2026.01.14 | ₩31,468 | ₩31,882 | ₩31,468 | ₩31,882 | +1.32% | 7.6천 |
|---|
| 2026.01.13 | ₩31,595 | ₩31,595 | ₩31,334 | ₩31,521 | -0.23% | 2.8천 |
|---|
| 2026.01.12 | ₩30,943 | ₩31,267 | ₩30,733 | ₩31,187 | +0.79% | 6.3천 |
|---|
| 2026.01.09 | ₩30,466 | ₩31,120 | ₩30,466 | ₩31,107 | +2.11% | 1.3만 |
|---|
| 2026.01.08 | ₩30,733 | ₩31,080 | ₩30,733 | ₩31,027 | +0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩30,907 | ₩31,054 | ₩30,639 | ₩30,639 | -0.86% | 1.1만 |
|---|
| 2026.01.06 | ₩31,000 | ₩31,000 | ₩30,572 | ₩30,906 | -0.30% | 3.2천 |
|---|
| 2026.01.05 | ₩31,033 | ₩31,134 | ₩30,777 | ₩31,014 | -0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩30,866 | ₩31,094 | ₩30,866 | ₩31,094 | +0.74% | 7.3천 |
|---|
| 2025.12.31 | ₩31,187 | ₩31,735 | ₩30,800 | ₩30,866 | -1.03% | 1.8만 |
|---|
| 2025.12.30 | ₩31,664 | ₩31,708 | ₩31,187 | ₩31,187 | -1.50% | 1.3만 |
|---|
| 2025.12.29 | ₩31,788 | ₩32,069 | ₩31,619 | ₩31,668 | -0.38% | 5.5천 |
|---|
| 2025.12.26 | ₩32,016 | ₩32,056 | ₩31,802 | ₩31,889 | -0.40% | 4.6천 |
|---|
| 2025.12.24 | ₩32,069 | ₩32,069 | ₩32,016 | ₩32,016 | -0.17% | 4.2천 |
|---|
| 2025.12.23 | ₩31,815 | ₩32,069 | ₩31,815 | ₩32,069 | +0.80% | 2.8천 |
|---|
| 2025.12.22 | ₩31,935 | ₩32,082 | ₩31,935 | ₩32,069 | +0.42% | 4.4만 |
|---|
| 2025.12.19 | ₩31,815 | ₩31,935 | ₩31,618 | ₩31,935 | +0.38% | 1.2만 |
|---|
| 2025.12.18 | ₩31,548 | ₩32,122 | ₩31,401 | ₩31,935 | +1.23% | 1.6만 |
|---|
| 2025.12.17 | ₩31,214 | ₩31,935 | ₩31,214 | ₩31,815 | +1.93% | 2만 |
|---|
| 2025.12.16 | ₩31,321 | ₩31,534 | ₩31,267 | ₩31,428 | +0.34% | 1.9만 |
|---|
| 2025.12.15 | ₩31,321 | ₩31,508 | ₩31,094 | ₩31,126 | -0.62% | 1만 |
|---|
| 2025.12.12 | ₩31,468 | ₩31,468 | ₩31,027 | ₩31,267 | -0.64% | 5.5천 |
|---|
| 2025.12.11 | ₩31,267 | ₩31,481 | ₩31,134 | ₩31,267 | 0.00% | 4.3천 |
|---|
| 2025.12.10 | ₩31,334 | ₩31,334 | ₩30,813 | ₩31,267 | -0.21% | 1.1만 |
|---|
| 2025.12.09 | ₩31,107 | ₩31,201 | ₩31,000 | ₩31,198 | +0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩31,027 | ₩31,160 | ₩30,733 | ₩30,987 | -0.13% | 8.6천 |
|---|
| 2025.12.05 | ₩31,575 | ₩31,695 | ₩31,401 | ₩31,548 | -0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩31,508 | ₩31,668 | ₩31,481 | ₩31,508 | +0.00% | 4.4천 |
|---|
| 2025.12.03 | ₩31,454 | ₩31,548 | ₩31,448 | ₩31,448 | -0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩31,530 | ₩31,535 | ₩31,347 | ₩31,347 | -0.58% | 1.1만 |
|---|
| 2025.12.01 | ₩31,601 | ₩31,601 | ₩31,267 | ₩31,313 | -0.91% | 5.4천 |
|---|
| 2025.11.28 | ₩31,335 | ₩31,335 | ₩31,335 | ₩31,335 | 0.00% | 344 |
|---|
| 2025.11.26 | ₩31,067 | ₩31,401 | ₩31,067 | ₩31,401 | +1.08% | 7.9천 |
|---|
| 2025.11.25 | ₩31,227 | ₩31,468 | ₩31,227 | ₩31,389 | +0.52% | 6.2천 |
|---|
| 2025.11.24 | ₩30,987 | ₩31,521 | ₩30,987 | ₩31,508 | +1.68% | 6.5천 |
|---|
| 2025.11.21 | ₩31,210 | ₩31,402 | ₩30,893 | ₩31,402 | +0.62% | 6.3천 |
|---|
| 2025.11.20 | ₩31,160 | ₩31,428 | ₩30,800 | ₩31,241 | +0.26% | 5.8천 |
|---|
| 2025.11.19 | ₩30,877 | ₩31,000 | ₩30,746 | ₩30,983 | +0.34% | 4.7천 |
|---|
| 2025.11.18 | ₩31,126 | ₩31,361 | ₩30,974 | ₩31,067 | -0.19% | 1.7만 |
|---|
| 2025.11.17 | ₩31,267 | ₩31,267 | ₩31,134 | ₩31,134 | -0.43% | 3.1천 |
|---|
| 2025.11.14 | ₩31,414 | ₩31,438 | ₩31,267 | ₩31,361 | -0.17% | 4.2천 |
|---|
| 2025.11.13 | ₩31,134 | ₩31,615 | ₩30,920 | ₩31,401 | +0.86% | 1.3만 |
|---|
| 2025.11.12 | ₩31,494 | ₩31,508 | ₩31,401 | ₩31,401 | -0.30% | 6.7천 |
|---|
| 2025.11.11 | ₩31,254 | ₩31,468 | ₩30,954 | ₩31,468 | +0.68% | 1.4만 |
|---|
| 2025.11.10 | ₩31,641 | ₩31,641 | ₩30,949 | ₩31,041 | -1.90% | 2.7천 |
|---|
| 2025.11.07 | ₩30,746 | ₩30,991 | ₩30,719 | ₩30,991 | +0.80% | 4.9천 |
|---|
| 2025.11.06 | ₩30,546 | ₩31,067 | ₩30,399 | ₩31,066 | +1.70% | 5.3천 |
|---|
| 2025.11.05 | ₩30,344 | ₩30,733 | ₩30,344 | ₩30,719 | +1.24% | 4.6천 |
|---|
| 2025.11.04 | ₩30,947 | ₩30,947 | ₩30,305 | ₩30,379 | -1.84% | 5.7천 |
|---|
| 2025.11.03 | ₩30,639 | ₩30,706 | ₩30,385 | ₩30,465 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩30,613 | ₩30,773 | ₩30,599 | ₩30,773 | +0.52% | 8.8천 |
|---|
| 2025.10.30 | ₩30,786 | ₩30,933 | ₩30,733 | ₩30,733 | -0.17% | 4.4천 |
|---|
| 2025.10.29 | ₩30,733 | ₩30,947 | ₩30,613 | ₩30,792 | +0.19% | 7천 |
|---|
| 2025.10.28 | ₩30,800 | ₩30,920 | ₩30,800 | ₩30,800 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩30,706 | ₩30,933 | ₩30,626 | ₩30,933 | +0.74% | 5.1천 |
|---|
| 2025.10.24 | ₩30,866 | ₩30,867 | ₩30,800 | ₩30,853 | -0.04% | 3.2천 |
|---|
| 2025.10.23 | ₩30,947 | ₩30,947 | ₩30,772 | ₩30,866 | -0.26% | 5.1천 |
|---|
| 2025.10.22 | ₩30,746 | ₩30,947 | ₩30,679 | ₩30,947 | +0.65% | 1만 |
|---|
| 2025.10.21 | ₩30,840 | ₩30,947 | ₩30,840 | ₩30,866 | +0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩30,572 | ₩30,947 | ₩30,572 | ₩30,907 | +1.09% | 2.1만 |
|---|
| 2025.10.17 | ₩30,198 | ₩30,693 | ₩30,196 | ₩30,586 | +1.28% | 1.5만 |
|---|
| 2025.10.16 | ₩30,546 | ₩30,546 | ₩30,105 | ₩30,198 | -1.14% | 7.8천 |
|---|
| 2025.10.15 | ₩30,198 | ₩30,506 | ₩30,198 | ₩30,506 | +1.02% | 1.5만 |
|---|
| 2025.10.14 | ₩29,838 | ₩30,412 | ₩29,838 | ₩30,412 | +1.93% | 1.2만 |
|---|
| 2025.10.13 | ₩29,651 | ₩29,824 | ₩29,651 | ₩29,771 | +0.41% | 7.6천 |
|---|
| 2025.10.10 | ₩29,731 | ₩29,744 | ₩29,557 | ₩29,557 | -0.58% | 7.2천 |
|---|
