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 | ₩28,084 | ₩28,084 | ₩27,599 | ₩28,044 | -0.14% | 1.7천 |
| 2026.10.08 | ₩28,218 | ₩28,218 | ₩27,831 | ₩28,004 | -0.76% | 5.1천 |
| 2026.10.07 | ₩28,044 | ₩28,283 | ₩27,857 | ₩28,151 | +0.38% | 1.3만 |
| 2026.10.06 | ₩28,044 | ₩28,258 | ₩28,044 | ₩28,185 | +0.50% | 4.7천 |
| 2026.10.05 | ₩28,245 | ₩28,615 | ₩28,044 | ₩28,044 | -0.71% | 2.3천 |
| 2026.10.02 | ₩28,925 | ₩28,925 | ₩28,163 | ₩28,458 | -1.62% | 6.4천 |
| 2026.10.01 | ₩28,658 | ₩28,725 | ₩28,014 | ₩28,457 | -0.70% | 5.3천 |
| 2026.09.30 | ₩28,380 | ₩28,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,298 |
| ₩28,779 |
| +1.40% |
| 1.4만 |
| 2026.09.29 | ₩28,164 | ₩28,648 | ₩28,098 | ₩28,405 | +0.85% | 1만 |
|---|
| 2026.09.28 | ₩28,512 | ₩28,785 | ₩28,245 | ₩28,698 | +0.66% | 7.2천 |
|---|
| 2026.09.25 | ₩28,925 | ₩29,239 | ₩28,712 | ₩28,952 | +0.09% | 3.2천 |
|---|
| 2026.09.24 | ₩28,765 | ₩29,279 | ₩28,765 | ₩28,862 | +0.34% | 7천 |
|---|
| 2026.09.23 | ₩28,965 | ₩28,965 | ₩28,632 | ₩28,905 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩29,419 | ₩29,606 | ₩29,099 | ₩29,352 | -0.23% | 8.3천 |
|---|
| 2026.09.21 | ₩29,406 | ₩29,713 | ₩29,331 | ₩29,393 | -0.05% | 2.8천 |
|---|
| 2026.09.18 | ₩29,406 | ₩29,700 | ₩29,165 | ₩29,466 | +0.20% | 4.6천 |
|---|
| 2026.09.17 | ₩29,299 | ₩29,633 | ₩29,299 | ₩29,539 | +0.82% | 4.2천 |
|---|
| 2026.09.16 | ₩29,326 | ₩29,439 | ₩29,219 | ₩29,252 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩29,366 | ₩29,674 | ₩29,112 | ₩29,166 | -0.68% | 5.2천 |
|---|
| 2026.09.14 | ₩29,886 | ₩29,980 | ₩29,352 | ₩29,513 | -1.25% | 6.7천 |
|---|
| 2026.09.11 | ₩29,700 | ₩30,242 | ₩29,566 | ₩29,773 | +0.25% | 3.8천 |
|---|
| 2026.09.10 | ₩29,726 | ₩30,661 | ₩29,700 | ₩29,820 | +0.31% | 9.5천 |
|---|
| 2026.09.09 | ₩30,100 | ₩30,727 | ₩29,980 | ₩29,980 | -0.40% | 1.9만 |
|---|
| 2026.09.08 | ₩30,607 | ₩30,607 | ₩30,100 | ₩30,147 | -1.50% | 1.3천 |
|---|
| 2026.09.04 | ₩30,701 | ₩30,834 | ₩30,681 | ₩30,834 | +0.43% | 3.1천 |
|---|
| 2026.09.03 | ₩30,167 | ₩30,834 | ₩30,167 | ₩30,667 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩30,287 | ₩30,734 | ₩30,167 | ₩30,167 | -0.40% | 5.2천 |
|---|
| 2026.09.01 | ₩30,460 | ₩30,834 | ₩30,340 | ₩30,406 | -0.18% | 5.9천 |
|---|
| 2026.08.31 | ₩30,647 | ₩30,741 | ₩30,447 | ₩30,674 | +0.09% | 5.2천 |
|---|
| 2026.08.28 | ₩30,834 | ₩30,908 | ₩30,701 | ₩30,908 | +0.24% | 4.3천 |
|---|
| 2026.08.27 | ₩31,061 | ₩31,061 | ₩30,834 | ₩30,974 | -0.28% | 2.5천 |
|---|
| 2026.08.26 | ₩30,794 | ₩30,991 | ₩30,794 | ₩30,991 | +0.64% | 555 |
|---|
| 2026.08.25 | ₩31,048 | ₩31,048 | ₩30,754 | ₩30,874 | -0.56% | 2.3천 |
|---|
| 2026.08.24 | ₩30,687 | ₩31,048 | ₩30,567 | ₩31,048 | +1.17% | 1.7천 |
|---|
| 2026.08.21 | ₩30,447 | ₩31,074 | ₩30,447 | ₩30,728 | +0.92% | 4.5천 |
|---|
| 2026.08.20 | ₩30,407 | ₩30,701 | ₩30,407 | ₩30,540 | +0.44% | 1.2천 |
|---|
| 2026.08.19 | ₩30,527 | ₩30,834 | ₩30,527 | ₩30,549 | +0.07% | 4.7천 |
|---|
| 2026.08.18 | ₩30,380 | ₩31,002 | ₩30,380 | ₩30,527 | +0.48% | 3천 |
|---|
| 2026.08.17 | ₩30,741 | ₩30,741 | ₩30,367 | ₩30,567 | -0.56% | 3.5천 |
|---|
| 2026.08.14 | ₩30,634 | ₩31,101 | ₩30,447 | ₩30,914 | +0.92% | 3천 |
|---|
| 2026.08.13 | ₩30,500 | ₩30,741 | ₩30,498 | ₩30,741 | +0.79% | 9천 |
|---|
| 2026.08.12 | ₩30,434 | ₩30,474 | ₩30,434 | ₩30,474 | +0.13% | 1.4천 |
|---|
| 2026.08.11 | ₩30,300 | ₩30,437 | ₩30,273 | ₩30,407 | +0.35% | 2.4천 |
|---|
| 2026.08.10 | ₩30,474 | ₩30,500 | ₩30,273 | ₩30,447 | -0.09% | 6.9천 |
|---|
| 2026.08.07 | ₩30,233 | ₩30,447 | ₩30,233 | ₩30,367 | +0.44% | 3.9천 |
|---|
| 2026.08.06 | ₩30,554 | ₩30,567 | ₩30,300 | ₩30,340 | -0.70% | 3.3천 |
|---|
| 2026.08.05 | ₩30,314 | ₩30,757 | ₩30,300 | ₩30,300 | -0.04% | 5.2천 |
|---|
| 2026.08.04 | ₩30,273 | ₩30,394 | ₩30,273 | ₩30,394 | +0.40% | 556 |
|---|
| 2026.08.03 | ₩30,113 | ₩30,640 | ₩30,113 | ₩30,640 | +1.75% | 686 |
|---|
| 2026.07.31 | ₩29,993 | ₩30,394 | ₩29,993 | ₩30,300 | +1.02% | 1.9만 |
|---|
| 2026.07.30 | ₩30,033 | ₩30,167 | ₩29,993 | ₩30,153 | +0.40% | 4.4천 |
|---|
| 2026.07.29 | ₩30,113 | ₩30,167 | ₩30,080 | ₩30,080 | -0.11% | 2천 |
|---|
| 2026.07.28 | ₩30,260 | ₩30,474 | ₩29,940 | ₩30,107 | -0.51% | 5천 |
|---|
| 2026.07.27 | ₩30,420 | ₩30,957 | ₩30,273 | ₩30,354 | -0.22% | 2.8천 |
|---|
| 2026.07.24 | ₩29,980 | ₩30,621 | ₩29,903 | ₩30,554 | +1.91% | 3.8천 |
|---|
| 2026.07.23 | ₩30,434 | ₩30,727 | ₩30,167 | ₩30,407 | -0.09% | 9.1천 |
|---|
| 2026.07.22 | ₩30,434 | ₩30,834 | ₩30,434 | ₩30,447 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩30,794 | ₩30,948 | ₩30,460 | ₩30,541 | -0.82% | 8.5천 |
|---|
| 2026.07.20 | ₩30,794 | ₩31,034 | ₩30,767 | ₩30,914 | +0.39% | 6.3천 |
|---|
| 2026.07.17 | ₩31,168 | ₩31,168 | ₩30,781 | ₩30,989 | -0.57% | 7.5천 |
|---|
| 2026.07.16 | ₩30,638 | ₩31,235 | ₩30,638 | ₩31,221 | +1.90% | 2.8천 |
|---|
| 2026.07.15 | ₩30,367 | ₩31,168 | ₩30,367 | ₩31,168 | +2.64% | 2.5천 |
|---|
| 2026.07.14 | ₩30,500 | ₩30,701 | ₩30,500 | ₩30,701 | +0.66% | 2.5천 |
|---|
| 2026.07.13 | ₩30,674 | ₩30,687 | ₩30,520 | ₩30,567 | -0.35% | 4.9천 |
|---|
| 2026.07.10 | ₩30,714 | ₩30,794 | ₩30,500 | ₩30,661 | -0.17% | 4.2천 |
|---|
| 2026.07.09 | ₩30,180 | ₩30,701 | ₩30,180 | ₩30,554 | +1.24% | 1.3만 |
|---|
| 2026.07.08 | ₩30,340 | ₩30,841 | ₩30,220 | ₩30,273 | -0.22% | 1.7만 |
|---|
| 2026.07.07 | ₩30,567 | ₩31,034 | ₩30,567 | ₩30,674 | +0.35% | 4.8천 |
|---|
| 2026.07.06 | ₩30,968 | ₩30,968 | ₩30,153 | ₩30,567 | -1.29% | 4.8천 |
|---|
| 2026.07.02 | ₩30,567 | ₩31,341 | ₩30,380 | ₩30,507 | -0.20% | 5.7천 |
|---|
| 2026.07.01 | ₩30,300 | ₩30,814 | ₩30,177 | ₩30,674 | +1.23% | 5.2천 |
|---|
| 2026.06.30 | ₩30,634 | ₩31,168 | ₩30,100 | ₩30,207 | -1.39% | 3.9만 |
|---|
| 2026.06.29 | ₩30,487 | ₩30,968 | ₩30,340 | ₩30,968 | +1.58% | 9.1천 |
|---|
| 2026.06.26 | ₩30,407 | ₩30,647 | ₩30,111 | ₩30,554 | +0.48% | 1.7천 |
|---|
| 2026.06.25 | ₩30,687 | ₩31,128 | ₩30,472 | ₩30,534 | -0.50% | 1.2만 |
|---|
| 2026.06.24 | ₩30,954 | ₩30,954 | ₩29,900 | ₩30,694 | -0.84% | 3천 |
|---|
| 2026.06.23 | ₩30,941 | ₩31,168 | ₩30,686 | ₩30,954 | +0.04% | 3.1천 |
|---|
| 2026.06.22 | ₩31,195 | ₩31,195 | ₩30,394 | ₩31,128 | -0.21% | 5.7천 |
|---|
| 2026.06.18 | ₩31,021 | ₩31,301 | ₩31,021 | ₩31,188 | +0.54% | 4.1천 |
|---|
| 2026.06.17 | ₩30,794 | ₩31,168 | ₩30,500 | ₩30,968 | +0.56% | 5.1천 |
|---|
| 2026.06.16 | ₩30,640 | ₩30,794 | ₩30,367 | ₩30,741 | +0.33% | 2.4천 |
|---|
| 2026.06.15 | ₩30,327 | ₩30,807 | ₩30,060 | ₩30,420 | +0.31% | 3.5천 |
|---|
| 2026.06.12 | ₩30,180 | ₩30,347 | ₩29,793 | ₩29,980 | -0.66% | 7천 |
|---|
| 2026.06.11 | ₩29,993 | ₩30,407 | ₩29,993 | ₩30,367 | +1.25% | 5.6천 |
|---|
| 2026.06.10 | ₩30,534 | ₩30,727 | ₩29,993 | ₩30,100 | -1.42% | 7.2천 |
|---|
| 2026.06.09 | ₩30,127 | ₩30,647 | ₩29,918 | ₩30,647 | +1.73% | 7.5천 |
|---|
| 2026.06.08 | ₩30,767 | ₩30,807 | ₩29,753 | ₩30,460 | -1.00% | 4.1천 |
|---|
| 2026.06.05 | ₩30,647 | ₩31,208 | ₩30,647 | ₩31,101 | +1.48% | 1.1만 |
|---|
| 2026.06.04 | ₩30,727 | ₩30,901 | ₩30,647 | ₩30,888 | +0.52% | 7.4천 |
|---|
| 2026.06.03 | ₩30,621 | ₩30,901 | ₩30,621 | ₩30,754 | +0.44% | 6.1천 |
|---|
| 2026.06.02 | ₩30,647 | ₩30,986 | ₩30,474 | ₩30,888 | +0.78% | 7.2천 |
|---|
| 2026.06.01 | ₩30,327 | ₩30,714 | ₩30,300 | ₩30,701 | +1.23% | 2.1만 |
|---|
| 2026.05.29 | ₩30,594 | ₩30,888 | ₩29,940 | ₩30,327 | -0.87% | 3.8만 |
|---|
| 2026.05.28 | ₩30,487 | ₩30,954 | ₩30,487 | ₩30,928 | +1.44% | 3.1천 |
|---|
| 2026.05.27 | ₩30,567 | ₩31,074 | ₩30,567 | ₩30,901 | +1.09% | 3.7천 |
|---|
| 2026.05.26 | ₩30,701 | ₩31,195 | ₩30,634 | ₩30,869 | +0.55% | 6.4천 |
|---|
| 2026.05.22 | ₩30,647 | ₩31,195 | ₩30,474 | ₩30,701 | +0.17% | 1.8만 |
|---|
| 2026.05.21 | ₩30,941 | ₩31,199 | ₩30,834 | ₩30,941 | 0.00% | 4.3천 |
|---|
| 2026.05.20 | ₩31,061 | ₩31,315 | ₩30,941 | ₩30,981 | -0.26% | 5.6천 |
|---|
| 2026.05.19 | ₩31,088 | ₩31,088 | ₩30,834 | ₩30,941 | -0.47% | 4.8천 |
|---|
| 2026.05.18 | ₩30,781 | ₩31,207 | ₩30,781 | ₩30,901 | +0.39% | 3.3천 |
|---|
| 2026.05.15 | ₩30,901 | ₩31,221 | ₩30,901 | ₩30,901 | +0.00% | 4.8천 |
|---|
| 2026.05.14 | ₩30,874 | ₩31,368 | ₩30,874 | ₩31,201 | +1.06% | 2.7천 |
|---|
| 2026.05.13 | ₩30,781 | ₩31,268 | ₩30,781 | ₩31,108 | +1.06% | 4.3천 |
|---|
| 2026.05.12 | ₩30,821 | ₩31,071 | ₩30,580 | ₩30,714 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩31,261 | ₩31,564 | ₩30,834 | ₩31,008 | -0.81% | 1.5만 |
|---|
| 2026.05.08 | ₩31,448 | ₩31,528 | ₩31,208 | ₩31,502 | +0.17% | 3.1천 |
|---|
| 2026.05.07 | ₩31,381 | ₩31,502 | ₩31,195 | ₩31,448 | +0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩31,448 | ₩31,942 | ₩31,114 | ₩31,448 | 0.00% | 3천 |
|---|
| 2026.05.05 | ₩31,902 | ₩31,902 | ₩31,282 | ₩31,368 | -1.67% | 6.1천 |
|---|
| 2026.05.04 | ₩31,315 | ₩31,485 | ₩31,141 | ₩31,355 | +0.13% | 3.9천 |
|---|
| 2026.05.01 | ₩31,568 | ₩31,995 | ₩31,461 | ₩31,461 | -0.34% | 1.4천 |
|---|
| 2026.04.30 | ₩31,195 | ₩31,742 | ₩30,968 | ₩31,301 | +0.34% | 8.8천 |
|---|
| 2026.04.29 | ₩31,328 | ₩31,328 | ₩31,260 | ₩31,260 | -0.22% | 1.1천 |
|---|
| 2026.04.28 | ₩31,261 | ₩31,448 | ₩30,954 | ₩31,448 | +0.60% | 3.3천 |
|---|
| 2026.04.27 | ₩31,368 | ₩31,500 | ₩31,368 | ₩31,388 | +0.06% | 2.4천 |
|---|
| 2026.04.24 | ₩31,688 | ₩31,755 | ₩31,515 | ₩31,595 | -0.29% | 1.1만 |
|---|
| 2026.04.23 | ₩31,101 | ₩31,488 | ₩31,101 | ₩31,382 | +0.90% | 5.2천 |
|---|
| 2026.04.22 | ₩31,408 | ₩31,408 | ₩31,235 | ₩31,315 | -0.30% | 3.2천 |
|---|
| 2026.04.21 | ₩31,448 | ₩31,502 | ₩31,381 | ₩31,381 | -0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩31,582 | ₩31,765 | ₩31,015 | ₩31,674 | +0.29% | 5.6천 |
|---|
| 2026.04.17 | ₩31,361 | ₩31,495 | ₩31,361 | ₩31,495 | +0.43% | 1.2천 |
|---|
| 2026.04.16 | ₩31,368 | ₩31,628 | ₩31,061 | ₩31,061 | -0.98% | 2.5천 |
|---|
| 2026.04.15 | ₩31,174 | ₩31,555 | ₩30,816 | ₩31,555 | +1.22% | 3.4천 |
|---|
| 2026.04.14 | ₩31,014 | ₩31,542 | ₩31,008 | ₩31,275 | +0.84% | 4.4천 |
|---|
| 2026.04.13 | ₩30,774 | ₩30,821 | ₩30,500 | ₩30,821 | +0.15% | 2.3천 |
|---|
| 2026.04.10 | ₩30,647 | ₩31,128 | ₩30,647 | ₩31,128 | +1.57% | 2.6천 |
|---|
| 2026.04.09 | ₩30,273 | ₩30,674 | ₩30,273 | ₩30,674 | +1.32% | 7.8천 |
|---|
| 2026.04.08 | ₩30,193 | ₩30,767 | ₩30,167 | ₩30,487 | +0.97% | 0 |
|---|
| 2026.04.07 | ₩30,314 | ₩30,314 | ₩29,860 | ₩29,926 | -1.28% | 7.9천 |
|---|
| 2026.04.06 | ₩30,140 | ₩30,687 | ₩30,140 | ₩30,474 | +1.11% | 3.9천 |
|---|
| 2026.04.02 | ₩29,593 | ₩30,147 | ₩29,593 | ₩30,140 | +1.85% | 5천 |
|---|
| 2026.04.01 | ₩29,966 | ₩30,260 | ₩29,840 | ₩29,840 | -0.42% | 7.5천 |
|---|
| 2026.03.31 | ₩29,873 | ₩30,140 | ₩29,566 | ₩29,966 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩30,060 | ₩30,382 | ₩29,806 | ₩29,806 | -0.84% | 3.7천 |
|---|
| 2026.03.27 | ₩29,766 | ₩30,661 | ₩29,766 | ₩30,260 | +1.66% | 5.3천 |
|---|
| 2026.03.26 | ₩30,460 | ₩30,460 | ₩29,780 | ₩29,981 | -1.57% | 1.3만 |
|---|
| 2026.03.25 | ₩30,694 | ₩30,914 | ₩30,474 | ₩30,487 | -0.67% | 4.2천 |
|---|
| 2026.03.24 | ₩29,966 | ₩30,087 | ₩29,700 | ₩30,087 | +0.40% | 3.7천 |
|---|
| 2026.03.23 | ₩29,312 | ₩30,701 | ₩29,312 | ₩30,369 | +3.61% | 4.1천 |
|---|
| 2026.03.20 | ₩30,554 | ₩30,554 | ₩29,659 | ₩29,659 | -2.93% | 7.6천 |
|---|
| 2026.03.19 | ₩30,701 | ₩30,994 | ₩30,567 | ₩30,567 | -0.43% | 3.6천 |
|---|
| 2026.03.18 | ₩30,954 | ₩30,968 | ₩30,567 | ₩30,807 | -0.47% | 7.8천 |
|---|
| 2026.03.17 | ₩30,878 | ₩31,014 | ₩30,807 | ₩31,014 | +0.44% | 1.4천 |
|---|
| 2026.03.16 | ₩31,448 | ₩31,448 | ₩30,567 | ₩30,661 | -2.50% | 7.1천 |
|---|
| 2026.03.13 | ₩31,635 | ₩31,635 | ₩30,901 | ₩31,021 | -1.94% | 6.6천 |
|---|
| 2026.03.12 | ₩31,902 | ₩31,902 | ₩31,268 | ₩31,381 | -1.63% | 2.4천 |
|---|
| 2026.03.11 | ₩31,875 | ₩31,875 | ₩31,428 | ₩31,568 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩31,381 | ₩31,568 | ₩31,288 | ₩31,502 | +0.38% | 8 |
|---|
| 2026.03.09 | ₩31,448 | ₩31,595 | ₩30,834 | ₩31,341 | -0.34% | 8 |
|---|
| 2026.03.06 | ₩32,035 | ₩32,035 | ₩31,381 | ₩31,889 | -0.46% | 8 |
|---|
| 2026.03.05 | ₩31,835 | ₩32,169 | ₩31,835 | ₩32,142 | +0.96% | 8 |
|---|
| 2026.03.04 | ₩31,702 | ₩31,835 | ₩31,559 | ₩31,835 | +0.42% | 8 |
|---|
| 2026.03.03 | ₩31,528 | ₩31,822 | ₩31,368 | ₩31,809 | +0.89% | 8 |
|---|
| 2026.03.02 | ₩31,461 | ₩31,862 | ₩31,461 | ₩31,528 | +0.21% | 8 |
|---|
| 2026.02.27 | ₩32,035 | ₩32,156 | ₩31,421 | ₩31,528 | -1.58% | 8 |
|---|
| 2026.02.26 | ₩32,436 | ₩32,436 | ₩32,035 | ₩32,102 | -1.03% | 6.6천 |
|---|
| 2026.02.25 | ₩32,209 | ₩32,302 | ₩32,182 | ₩32,302 | +0.29% | 8 |
|---|
| 2026.02.24 | ₩32,302 | ₩32,329 | ₩32,015 | ₩32,262 | -0.12% | 8 |
|---|
| 2026.02.23 | ₩32,382 | ₩32,382 | ₩32,142 | ₩32,276 | -0.33% | 8 |
|---|
| 2026.02.20 | ₩32,116 | ₩32,196 | ₩32,009 | ₩32,196 | +0.25% | 3.3천 |
|---|
| 2026.02.19 | ₩31,858 | ₩32,116 | ₩31,722 | ₩32,116 | +0.81% | 1.2만 |
|---|
| 2026.02.18 | ₩31,887 | ₩31,902 | ₩31,807 | ₩31,902 | +0.05% | 6.5천 |
|---|
| 2026.02.17 | ₩31,875 | ₩31,902 | ₩31,729 | ₩31,902 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩31,822 | ₩31,875 | ₩31,822 | ₩31,875 | +0.17% | 6.7천 |
|---|
| 2026.02.12 | ₩31,822 | ₩31,822 | ₩31,435 | ₩31,822 | 0.00% | 561 |
|---|
| 2026.02.11 | ₩31,395 | ₩31,862 | ₩31,395 | ₩31,702 | +0.98% | 5천 |
|---|
| 2026.02.10 | ₩30,968 | ₩31,502 | ₩30,968 | ₩31,395 | +1.38% | 1.6천 |
|---|
| 2026.02.09 | ₩31,457 | ₩31,768 | ₩31,448 | ₩31,768 | +0.99% | 4.7천 |
|---|
| 2026.02.06 | ₩31,822 | ₩31,822 | ₩31,088 | ₩31,455 | -1.15% | 5천 |
|---|
| 2026.02.05 | ₩31,622 | ₩31,742 | ₩31,600 | ₩31,742 | +0.38% | 2.3천 |
|---|
| 2026.02.04 | ₩31,572 | ₩31,572 | ₩31,572 | ₩31,572 | 0.00% | 757 |
|---|
| 2026.02.03 | ₩31,835 | ₩31,835 | ₩31,368 | ₩31,502 | -1.05% | 2.9천 |
|---|
| 2026.02.02 | ₩31,341 | ₩31,809 | ₩30,794 | ₩31,795 | +1.45% | 5.2천 |
|---|
| 2026.01.30 | ₩31,355 | ₩31,865 | ₩31,355 | ₩31,475 | +0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,681 | ₩31,681 | ₩31,528 | ₩31,635 | -0.15% | 1.9천 |
|---|
| 2026.01.28 | ₩31,889 | ₩31,889 | ₩31,502 | ₩31,622 | -0.84% | 1.8천 |
|---|
| 2026.01.27 | ₩31,768 | ₩31,768 | ₩31,368 | ₩31,768 | -0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩31,835 | ₩31,835 | ₩31,341 | ₩31,768 | -0.21% | 3.4천 |
|---|
| 2026.01.23 | ₩31,648 | ₩31,902 | ₩31,368 | ₩31,835 | +0.59% | 6.2천 |
|---|
| 2026.01.22 | ₩31,902 | ₩31,902 | ₩31,602 | ₩31,702 | -0.63% | 5.2천 |
|---|
| 2026.01.21 | ₩30,701 | ₩31,915 | ₩30,701 | ₩31,915 | +3.96% | 9.6천 |
|---|
| 2026.01.20 | ₩31,301 | ₩31,301 | ₩30,661 | ₩31,128 | -0.55% | 5.8천 |
|---|
| 2026.01.16 | ₩31,515 | ₩31,750 | ₩31,395 | ₩31,475 | -0.13% | 4.8천 |
|---|
| 2026.01.15 | ₩31,849 | ₩31,942 | ₩31,515 | ₩31,515 | -1.05% | 9.9천 |
|---|
| 2026.01.14 | ₩31,435 | ₩31,849 | ₩31,435 | ₩31,849 | +1.32% | 7.6천 |
|---|
| 2026.01.13 | ₩31,562 | ₩31,562 | ₩31,301 | ₩31,488 | -0.23% | 2.8천 |
|---|
| 2026.01.12 | ₩30,911 | ₩31,235 | ₩30,701 | ₩31,154 | +0.79% | 6.3천 |
|---|
| 2026.01.09 | ₩30,434 | ₩31,088 | ₩30,434 | ₩31,074 | +2.11% | 1.3만 |
|---|
| 2026.01.08 | ₩30,701 | ₩31,048 | ₩30,701 | ₩30,994 | +0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩30,874 | ₩31,021 | ₩30,607 | ₩30,607 | -0.86% | 1.1만 |
|---|
| 2026.01.06 | ₩30,968 | ₩30,968 | ₩30,540 | ₩30,874 | -0.30% | 3.2천 |
|---|
| 2026.01.05 | ₩31,001 | ₩31,101 | ₩30,745 | ₩30,981 | -0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩30,834 | ₩31,061 | ₩30,834 | ₩31,061 | +0.74% | 7.3천 |
|---|
| 2025.12.31 | ₩31,154 | ₩31,702 | ₩30,767 | ₩30,834 | -1.03% | 1.8만 |
|---|
| 2025.12.30 | ₩31,630 | ₩31,675 | ₩31,154 | ₩31,155 | -1.50% | 1.3만 |
|---|
| 2025.12.29 | ₩31,755 | ₩32,035 | ₩31,586 | ₩31,635 | -0.38% | 5.5천 |
|---|
| 2025.12.26 | ₩31,982 | ₩32,022 | ₩31,768 | ₩31,855 | -0.40% | 4.6천 |
|---|
| 2025.12.24 | ₩32,035 | ₩32,035 | ₩31,982 | ₩31,982 | -0.17% | 4.2천 |
|---|
| 2025.12.23 | ₩31,782 | ₩32,035 | ₩31,782 | ₩32,035 | +0.80% | 2.8천 |
|---|
| 2025.12.22 | ₩31,902 | ₩32,049 | ₩31,902 | ₩32,035 | +0.42% | 4.4만 |
|---|
| 2025.12.19 | ₩31,782 | ₩31,902 | ₩31,585 | ₩31,902 | +0.38% | 1.2만 |
|---|
| 2025.12.18 | ₩31,515 | ₩32,089 | ₩31,368 | ₩31,902 | +1.23% | 1.6만 |
|---|
| 2025.12.17 | ₩31,181 | ₩31,902 | ₩31,181 | ₩31,782 | +1.93% | 2만 |
|---|
| 2025.12.16 | ₩31,288 | ₩31,501 | ₩31,235 | ₩31,395 | +0.34% | 1.9만 |
|---|
| 2025.12.15 | ₩31,288 | ₩31,475 | ₩31,061 | ₩31,093 | -0.62% | 1만 |
|---|
| 2025.12.12 | ₩31,435 | ₩31,435 | ₩30,994 | ₩31,235 | -0.64% | 5.5천 |
|---|
| 2025.12.11 | ₩31,235 | ₩31,448 | ₩31,101 | ₩31,235 | 0.00% | 4.3천 |
|---|
| 2025.12.10 | ₩31,301 | ₩31,301 | ₩30,781 | ₩31,235 | -0.21% | 1.1만 |
|---|
| 2025.12.09 | ₩31,074 | ₩31,168 | ₩30,968 | ₩31,165 | +0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩30,994 | ₩31,128 | ₩30,701 | ₩30,954 | -0.13% | 8.6천 |
|---|
| 2025.12.05 | ₩31,542 | ₩31,662 | ₩31,368 | ₩31,515 | -0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩31,475 | ₩31,635 | ₩31,448 | ₩31,475 | +0.00% | 4.4천 |
|---|
| 2025.12.03 | ₩31,421 | ₩31,515 | ₩31,415 | ₩31,415 | -0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩31,497 | ₩31,502 | ₩31,315 | ₩31,315 | -0.58% | 1.1만 |
|---|
| 2025.12.01 | ₩31,568 | ₩31,568 | ₩31,235 | ₩31,280 | -0.91% | 5.4천 |
|---|
| 2025.11.28 | ₩31,302 | ₩31,302 | ₩31,302 | ₩31,302 | 0.00% | 344 |
|---|
| 2025.11.26 | ₩31,034 | ₩31,368 | ₩31,034 | ₩31,368 | +1.08% | 7.9천 |
|---|
| 2025.11.25 | ₩31,195 | ₩31,435 | ₩31,195 | ₩31,356 | +0.52% | 6.2천 |
|---|
| 2025.11.24 | ₩30,954 | ₩31,488 | ₩30,954 | ₩31,475 | +1.68% | 6.5천 |
|---|
| 2025.11.21 | ₩31,177 | ₩31,369 | ₩30,861 | ₩31,369 | +0.62% | 6.3천 |
|---|
| 2025.11.20 | ₩31,128 | ₩31,395 | ₩30,768 | ₩31,208 | +0.26% | 5.8천 |
|---|
| 2025.11.19 | ₩30,845 | ₩30,967 | ₩30,714 | ₩30,950 | +0.34% | 4.7천 |
|---|
| 2025.11.18 | ₩31,093 | ₩31,328 | ₩30,942 | ₩31,034 | -0.19% | 1.7만 |
|---|
| 2025.11.17 | ₩31,235 | ₩31,235 | ₩31,101 | ₩31,101 | -0.43% | 3.1천 |
|---|
| 2025.11.14 | ₩31,381 | ₩31,405 | ₩31,235 | ₩31,328 | -0.17% | 4.2천 |
|---|
| 2025.11.13 | ₩31,101 | ₩31,582 | ₩30,888 | ₩31,368 | +0.86% | 1.3만 |
|---|
| 2025.11.12 | ₩31,461 | ₩31,475 | ₩31,368 | ₩31,368 | -0.30% | 6.7천 |
|---|
| 2025.11.11 | ₩31,221 | ₩31,435 | ₩30,921 | ₩31,435 | +0.68% | 1.4만 |
|---|
| 2025.11.10 | ₩31,608 | ₩31,608 | ₩30,917 | ₩31,008 | -1.90% | 2.7천 |
|---|
| 2025.11.07 | ₩30,714 | ₩30,958 | ₩30,687 | ₩30,958 | +0.80% | 4.9천 |
|---|
| 2025.11.06 | ₩30,514 | ₩31,034 | ₩30,367 | ₩31,034 | +1.70% | 5.3천 |
|---|
| 2025.11.05 | ₩30,312 | ₩30,701 | ₩30,312 | ₩30,687 | +1.24% | 4.6천 |
|---|
| 2025.11.04 | ₩30,914 | ₩30,914 | ₩30,273 | ₩30,347 | -1.84% | 5.7천 |
|---|
| 2025.11.03 | ₩30,607 | ₩30,674 | ₩30,354 | ₩30,434 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩30,580 | ₩30,741 | ₩30,567 | ₩30,741 | +0.52% | 8.8천 |
|---|
| 2025.10.30 | ₩30,754 | ₩30,901 | ₩30,701 | ₩30,701 | -0.17% | 4.4천 |
|---|
| 2025.10.29 | ₩30,701 | ₩30,914 | ₩30,580 | ₩30,759 | +0.19% | 7천 |
|---|
| 2025.10.28 | ₩30,767 | ₩30,888 | ₩30,767 | ₩30,767 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩30,674 | ₩30,901 | ₩30,594 | ₩30,901 | +0.74% | 5.1천 |
|---|
| 2025.10.24 | ₩30,834 | ₩30,835 | ₩30,767 | ₩30,821 | -0.04% | 3.2천 |
|---|
| 2025.10.23 | ₩30,914 | ₩30,914 | ₩30,739 | ₩30,834 | -0.26% | 5.1천 |
|---|
| 2025.10.22 | ₩30,714 | ₩30,914 | ₩30,647 | ₩30,914 | +0.65% | 1만 |
|---|
| 2025.10.21 | ₩30,807 | ₩30,914 | ₩30,807 | ₩30,834 | +0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩30,540 | ₩30,914 | ₩30,540 | ₩30,874 | +1.09% | 2.1만 |
|---|
| 2025.10.17 | ₩30,167 | ₩30,661 | ₩30,164 | ₩30,554 | +1.28% | 1.5만 |
|---|
| 2025.10.16 | ₩30,514 | ₩30,514 | ₩30,073 | ₩30,167 | -1.14% | 7.8천 |
|---|
| 2025.10.15 | ₩30,167 | ₩30,474 | ₩30,167 | ₩30,474 | +1.02% | 1.5만 |
|---|
| 2025.10.14 | ₩29,806 | ₩30,380 | ₩29,806 | ₩30,380 | +1.93% | 1.2만 |
|---|
| 2025.10.13 | ₩29,619 | ₩29,793 | ₩29,619 | ₩29,740 | +0.41% | 7.6천 |
|---|
| 2025.10.10 | ₩29,700 | ₩29,713 | ₩29,526 | ₩29,526 | -0.58% | 7.2천 |
|---|
