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 | ₩28,077 | ₩28,077 | ₩27,592 | ₩28,037 | -0.14% | 1.7천 |
| 2026.10.08 | ₩28,211 | ₩28,211 | ₩27,824 | ₩27,997 | -0.76% | 5.1천 |
| 2026.10.07 | ₩28,037 | ₩28,276 | ₩27,850 | ₩28,144 | +0.38% | 1.3만 |
| 2026.10.06 | ₩28,037 | ₩28,251 | ₩28,037 | ₩28,177 | +0.50% | 4.7천 |
| 2026.10.05 | ₩28,237 | ₩28,608 | ₩28,037 | ₩28,037 | -0.71% | 2.3천 |
| 2026.10.02 | ₩28,918 | ₩28,918 | ₩28,156 | ₩28,451 | -1.62% | 6.4천 |
| 2026.10.01 | ₩28,651 | ₩28,718 | ₩28,007 | ₩28,450 | -0.70% | 5.3천 |
| 2026.09.30 | ₩28,373 | ₩28,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,291 |
| ₩28,771 |
| +1.40% |
| 1.4만 |
| 2026.09.29 | ₩28,157 | ₩28,641 | ₩28,091 | ₩28,398 | +0.85% | 1만 |
|---|
| 2026.09.28 | ₩28,504 | ₩28,778 | ₩28,237 | ₩28,691 | +0.66% | 7.2천 |
|---|
| 2026.09.25 | ₩28,918 | ₩29,232 | ₩28,704 | ₩28,944 | +0.09% | 3.2천 |
|---|
| 2026.09.24 | ₩28,758 | ₩29,272 | ₩28,758 | ₩28,855 | +0.34% | 7천 |
|---|
| 2026.09.23 | ₩28,958 | ₩28,958 | ₩28,624 | ₩28,898 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩29,412 | ₩29,599 | ₩29,091 | ₩29,345 | -0.23% | 8.3천 |
|---|
| 2026.09.21 | ₩29,398 | ₩29,705 | ₩29,324 | ₩29,385 | -0.05% | 2.8천 |
|---|
| 2026.09.18 | ₩29,398 | ₩29,692 | ₩29,158 | ₩29,458 | +0.20% | 4.6천 |
|---|
| 2026.09.17 | ₩29,292 | ₩29,625 | ₩29,292 | ₩29,532 | +0.82% | 4.2천 |
|---|
| 2026.09.16 | ₩29,318 | ₩29,432 | ₩29,211 | ₩29,245 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩29,358 | ₩29,666 | ₩29,105 | ₩29,158 | -0.68% | 5.2천 |
|---|
| 2026.09.14 | ₩29,879 | ₩29,972 | ₩29,345 | ₩29,505 | -1.25% | 6.7천 |
|---|
| 2026.09.11 | ₩29,692 | ₩30,234 | ₩29,559 | ₩29,765 | +0.25% | 3.8천 |
|---|
| 2026.09.10 | ₩29,719 | ₩30,653 | ₩29,692 | ₩29,812 | +0.31% | 9.5천 |
|---|
| 2026.09.09 | ₩30,092 | ₩30,720 | ₩29,972 | ₩29,972 | -0.40% | 1.9만 |
|---|
| 2026.09.08 | ₩30,599 | ₩30,599 | ₩30,092 | ₩30,139 | -1.50% | 1.3천 |
|---|
| 2026.09.04 | ₩30,693 | ₩30,826 | ₩30,673 | ₩30,826 | +0.43% | 3.1천 |
|---|
| 2026.09.03 | ₩30,159 | ₩30,826 | ₩30,159 | ₩30,659 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩30,279 | ₩30,726 | ₩30,159 | ₩30,159 | -0.40% | 5.2천 |
|---|
| 2026.09.01 | ₩30,453 | ₩30,826 | ₩30,333 | ₩30,398 | -0.18% | 5.9천 |
|---|
| 2026.08.31 | ₩30,639 | ₩30,733 | ₩30,439 | ₩30,666 | +0.09% | 5.2천 |
|---|
| 2026.08.28 | ₩30,826 | ₩30,900 | ₩30,693 | ₩30,900 | +0.24% | 4.3천 |
|---|
| 2026.08.27 | ₩31,053 | ₩31,053 | ₩30,826 | ₩30,966 | -0.28% | 2.5천 |
|---|
| 2026.08.26 | ₩30,786 | ₩30,983 | ₩30,786 | ₩30,983 | +0.64% | 555 |
|---|
| 2026.08.25 | ₩31,040 | ₩31,040 | ₩30,746 | ₩30,866 | -0.56% | 2.3천 |
|---|
| 2026.08.24 | ₩30,679 | ₩31,040 | ₩30,559 | ₩31,040 | +1.17% | 1.7천 |
|---|
| 2026.08.21 | ₩30,439 | ₩31,066 | ₩30,439 | ₩30,720 | +0.92% | 4.5천 |
|---|
| 2026.08.20 | ₩30,399 | ₩30,693 | ₩30,399 | ₩30,533 | +0.44% | 1.2천 |
|---|
| 2026.08.19 | ₩30,519 | ₩30,826 | ₩30,519 | ₩30,541 | +0.07% | 4.7천 |
|---|
| 2026.08.18 | ₩30,373 | ₩30,994 | ₩30,373 | ₩30,519 | +0.48% | 3천 |
|---|
| 2026.08.17 | ₩30,733 | ₩30,733 | ₩30,360 | ₩30,559 | -0.56% | 3.5천 |
|---|
| 2026.08.14 | ₩30,626 | ₩31,093 | ₩30,439 | ₩30,906 | +0.92% | 3천 |
|---|
| 2026.08.13 | ₩30,493 | ₩30,733 | ₩30,490 | ₩30,733 | +0.79% | 9천 |
|---|
| 2026.08.12 | ₩30,426 | ₩30,466 | ₩30,426 | ₩30,466 | +0.13% | 1.4천 |
|---|
| 2026.08.11 | ₩30,292 | ₩30,430 | ₩30,266 | ₩30,399 | +0.35% | 2.4천 |
|---|
| 2026.08.10 | ₩30,466 | ₩30,493 | ₩30,266 | ₩30,439 | -0.09% | 6.9천 |
|---|
| 2026.08.07 | ₩30,226 | ₩30,439 | ₩30,226 | ₩30,359 | +0.44% | 3.9천 |
|---|
| 2026.08.06 | ₩30,546 | ₩30,559 | ₩30,292 | ₩30,333 | -0.70% | 3.3천 |
|---|
| 2026.08.05 | ₩30,306 | ₩30,750 | ₩30,292 | ₩30,292 | -0.04% | 5.2천 |
|---|
| 2026.08.04 | ₩30,266 | ₩30,386 | ₩30,266 | ₩30,386 | +0.40% | 556 |
|---|
| 2026.08.03 | ₩30,106 | ₩30,632 | ₩30,106 | ₩30,632 | +1.75% | 686 |
|---|
| 2026.07.31 | ₩29,986 | ₩30,386 | ₩29,986 | ₩30,292 | +1.02% | 1.9만 |
|---|
| 2026.07.30 | ₩30,026 | ₩30,159 | ₩29,986 | ₩30,146 | +0.40% | 4.4천 |
|---|
| 2026.07.29 | ₩30,106 | ₩30,159 | ₩30,072 | ₩30,072 | -0.11% | 2천 |
|---|
| 2026.07.28 | ₩30,252 | ₩30,466 | ₩29,932 | ₩30,099 | -0.51% | 5천 |
|---|
| 2026.07.27 | ₩30,413 | ₩30,949 | ₩30,266 | ₩30,346 | -0.22% | 2.8천 |
|---|
| 2026.07.24 | ₩29,972 | ₩30,613 | ₩29,895 | ₩30,546 | +1.91% | 3.8천 |
|---|
| 2026.07.23 | ₩30,426 | ₩30,720 | ₩30,159 | ₩30,399 | -0.09% | 9.1천 |
|---|
| 2026.07.22 | ₩30,426 | ₩30,826 | ₩30,426 | ₩30,439 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩30,786 | ₩30,940 | ₩30,453 | ₩30,534 | -0.82% | 8.5천 |
|---|
| 2026.07.20 | ₩30,786 | ₩31,026 | ₩30,760 | ₩30,906 | +0.39% | 6.3천 |
|---|
| 2026.07.17 | ₩31,160 | ₩31,160 | ₩30,773 | ₩30,981 | -0.57% | 7.5천 |
|---|
| 2026.07.16 | ₩30,630 | ₩31,227 | ₩30,630 | ₩31,213 | +1.90% | 2.8천 |
|---|
| 2026.07.15 | ₩30,359 | ₩31,160 | ₩30,359 | ₩31,160 | +2.64% | 2.5천 |
|---|
| 2026.07.14 | ₩30,493 | ₩30,693 | ₩30,493 | ₩30,693 | +0.66% | 2.5천 |
|---|
| 2026.07.13 | ₩30,666 | ₩30,679 | ₩30,512 | ₩30,559 | -0.35% | 4.9천 |
|---|
| 2026.07.10 | ₩30,706 | ₩30,786 | ₩30,492 | ₩30,653 | -0.17% | 4.2천 |
|---|
| 2026.07.09 | ₩30,172 | ₩30,693 | ₩30,172 | ₩30,546 | +1.24% | 1.3만 |
|---|
| 2026.07.08 | ₩30,333 | ₩30,833 | ₩30,212 | ₩30,266 | -0.22% | 1.7만 |
|---|
| 2026.07.07 | ₩30,559 | ₩31,026 | ₩30,559 | ₩30,666 | +0.35% | 4.8천 |
|---|
| 2026.07.06 | ₩30,960 | ₩30,960 | ₩30,146 | ₩30,559 | -1.29% | 4.8천 |
|---|
| 2026.07.02 | ₩30,559 | ₩31,333 | ₩30,373 | ₩30,499 | -0.20% | 5.7천 |
|---|
| 2026.07.01 | ₩30,292 | ₩30,806 | ₩30,170 | ₩30,666 | +1.23% | 5.2천 |
|---|
| 2026.06.30 | ₩30,626 | ₩31,160 | ₩30,092 | ₩30,199 | -1.39% | 3.9만 |
|---|
| 2026.06.29 | ₩30,479 | ₩30,960 | ₩30,333 | ₩30,960 | +1.58% | 9.1천 |
|---|
| 2026.06.26 | ₩30,399 | ₩30,639 | ₩30,104 | ₩30,546 | +0.48% | 1.7천 |
|---|
| 2026.06.25 | ₩30,679 | ₩31,120 | ₩30,465 | ₩30,526 | -0.50% | 1.2만 |
|---|
| 2026.06.24 | ₩30,946 | ₩30,946 | ₩29,892 | ₩30,686 | -0.84% | 3천 |
|---|
| 2026.06.23 | ₩30,933 | ₩31,160 | ₩30,678 | ₩30,946 | +0.04% | 3.1천 |
|---|
| 2026.06.22 | ₩31,187 | ₩31,187 | ₩30,386 | ₩31,120 | -0.21% | 5.7천 |
|---|
| 2026.06.18 | ₩31,013 | ₩31,293 | ₩31,013 | ₩31,180 | +0.54% | 4.1천 |
|---|
| 2026.06.17 | ₩30,786 | ₩31,160 | ₩30,493 | ₩30,960 | +0.56% | 5.1천 |
|---|
| 2026.06.16 | ₩30,632 | ₩30,786 | ₩30,359 | ₩30,733 | +0.33% | 2.4천 |
|---|
| 2026.06.15 | ₩30,319 | ₩30,800 | ₩30,052 | ₩30,413 | +0.31% | 3.5천 |
|---|
| 2026.06.12 | ₩30,172 | ₩30,339 | ₩29,785 | ₩29,972 | -0.66% | 7천 |
|---|
| 2026.06.11 | ₩29,986 | ₩30,399 | ₩29,986 | ₩30,359 | +1.25% | 5.6천 |
|---|
| 2026.06.10 | ₩30,526 | ₩30,720 | ₩29,986 | ₩30,092 | -1.42% | 7.2천 |
|---|
| 2026.06.09 | ₩30,119 | ₩30,639 | ₩29,910 | ₩30,639 | +1.73% | 7.5천 |
|---|
| 2026.06.08 | ₩30,760 | ₩30,800 | ₩29,745 | ₩30,453 | -1.00% | 4.1천 |
|---|
| 2026.06.05 | ₩30,639 | ₩31,200 | ₩30,639 | ₩31,093 | +1.48% | 1.1만 |
|---|
| 2026.06.04 | ₩30,720 | ₩30,893 | ₩30,639 | ₩30,880 | +0.52% | 7.4천 |
|---|
| 2026.06.03 | ₩30,613 | ₩30,893 | ₩30,613 | ₩30,746 | +0.44% | 6.1천 |
|---|
| 2026.06.02 | ₩30,639 | ₩30,978 | ₩30,466 | ₩30,880 | +0.78% | 7.2천 |
|---|
| 2026.06.01 | ₩30,319 | ₩30,706 | ₩30,293 | ₩30,693 | +1.23% | 2.1만 |
|---|
| 2026.05.29 | ₩30,586 | ₩30,880 | ₩29,932 | ₩30,319 | -0.87% | 3.8만 |
|---|
| 2026.05.28 | ₩30,479 | ₩30,946 | ₩30,479 | ₩30,920 | +1.44% | 3.1천 |
|---|
| 2026.05.27 | ₩30,559 | ₩31,066 | ₩30,559 | ₩30,893 | +1.09% | 3.7천 |
|---|
| 2026.05.26 | ₩30,693 | ₩31,187 | ₩30,626 | ₩30,861 | +0.55% | 6.4천 |
|---|
| 2026.05.22 | ₩30,639 | ₩31,187 | ₩30,466 | ₩30,693 | +0.17% | 1.8만 |
|---|
| 2026.05.21 | ₩30,933 | ₩31,191 | ₩30,826 | ₩30,933 | 0.00% | 4.3천 |
|---|
| 2026.05.20 | ₩31,053 | ₩31,307 | ₩30,933 | ₩30,973 | -0.26% | 5.6천 |
|---|
| 2026.05.19 | ₩31,080 | ₩31,080 | ₩30,826 | ₩30,933 | -0.47% | 4.8천 |
|---|
| 2026.05.18 | ₩30,773 | ₩31,199 | ₩30,773 | ₩30,893 | +0.39% | 3.3천 |
|---|
| 2026.05.15 | ₩30,893 | ₩31,213 | ₩30,893 | ₩30,893 | +0.00% | 4.8천 |
|---|
| 2026.05.14 | ₩30,866 | ₩31,360 | ₩30,866 | ₩31,193 | +1.06% | 2.7천 |
|---|
| 2026.05.13 | ₩30,773 | ₩31,260 | ₩30,773 | ₩31,100 | +1.06% | 4.3천 |
|---|
| 2026.05.12 | ₩30,813 | ₩31,063 | ₩30,573 | ₩30,706 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩31,253 | ₩31,556 | ₩30,826 | ₩31,000 | -0.81% | 1.5만 |
|---|
| 2026.05.08 | ₩31,440 | ₩31,520 | ₩31,200 | ₩31,493 | +0.17% | 3.1천 |
|---|
| 2026.05.07 | ₩31,373 | ₩31,493 | ₩31,187 | ₩31,440 | +0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩31,440 | ₩31,934 | ₩31,106 | ₩31,440 | 0.00% | 3천 |
|---|
| 2026.05.05 | ₩31,894 | ₩31,894 | ₩31,274 | ₩31,360 | -1.67% | 6.1천 |
|---|
| 2026.05.04 | ₩31,307 | ₩31,477 | ₩31,133 | ₩31,347 | +0.13% | 3.9천 |
|---|
| 2026.05.01 | ₩31,560 | ₩31,987 | ₩31,453 | ₩31,453 | -0.34% | 1.4천 |
|---|
| 2026.04.30 | ₩31,187 | ₩31,734 | ₩30,960 | ₩31,293 | +0.34% | 8.8천 |
|---|
| 2026.04.29 | ₩31,320 | ₩31,320 | ₩31,252 | ₩31,252 | -0.22% | 1.1천 |
|---|
| 2026.04.28 | ₩31,253 | ₩31,440 | ₩30,946 | ₩31,440 | +0.60% | 3.3천 |
|---|
| 2026.04.27 | ₩31,360 | ₩31,492 | ₩31,360 | ₩31,380 | +0.06% | 2.4천 |
|---|
| 2026.04.24 | ₩31,680 | ₩31,747 | ₩31,507 | ₩31,587 | -0.29% | 1.1만 |
|---|
| 2026.04.23 | ₩31,093 | ₩31,480 | ₩31,093 | ₩31,374 | +0.90% | 5.2천 |
|---|
| 2026.04.22 | ₩31,400 | ₩31,400 | ₩31,227 | ₩31,307 | -0.30% | 3.2천 |
|---|
| 2026.04.21 | ₩31,440 | ₩31,493 | ₩31,373 | ₩31,373 | -0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩31,574 | ₩31,757 | ₩31,007 | ₩31,666 | +0.29% | 5.6천 |
|---|
| 2026.04.17 | ₩31,353 | ₩31,487 | ₩31,353 | ₩31,487 | +0.43% | 1.2천 |
|---|
| 2026.04.16 | ₩31,360 | ₩31,620 | ₩31,053 | ₩31,053 | -0.98% | 2.5천 |
|---|
| 2026.04.15 | ₩31,167 | ₩31,547 | ₩30,808 | ₩31,547 | +1.22% | 3.4천 |
|---|
| 2026.04.14 | ₩31,006 | ₩31,534 | ₩31,000 | ₩31,267 | +0.84% | 4.4천 |
|---|
| 2026.04.13 | ₩30,766 | ₩30,813 | ₩30,493 | ₩30,813 | +0.15% | 2.3천 |
|---|
| 2026.04.10 | ₩30,639 | ₩31,120 | ₩30,639 | ₩31,120 | +1.57% | 2.6천 |
|---|
| 2026.04.09 | ₩30,266 | ₩30,666 | ₩30,266 | ₩30,666 | +1.32% | 7.8천 |
|---|
| 2026.04.08 | ₩30,186 | ₩30,760 | ₩30,159 | ₩30,479 | +0.97% | 0 |
|---|
| 2026.04.07 | ₩30,306 | ₩30,306 | ₩29,852 | ₩29,919 | -1.28% | 7.9천 |
|---|
| 2026.04.06 | ₩30,132 | ₩30,679 | ₩30,132 | ₩30,466 | +1.11% | 3.9천 |
|---|
| 2026.04.02 | ₩29,585 | ₩30,139 | ₩29,585 | ₩30,132 | +1.85% | 5천 |
|---|
| 2026.04.01 | ₩29,959 | ₩30,252 | ₩29,832 | ₩29,832 | -0.42% | 7.5천 |
|---|
| 2026.03.31 | ₩29,865 | ₩30,132 | ₩29,559 | ₩29,959 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩30,052 | ₩30,374 | ₩29,799 | ₩29,799 | -0.84% | 3.7천 |
|---|
| 2026.03.27 | ₩29,759 | ₩30,653 | ₩29,759 | ₩30,252 | +1.66% | 5.3천 |
|---|
| 2026.03.26 | ₩30,453 | ₩30,453 | ₩29,772 | ₩29,973 | -1.57% | 1.3만 |
|---|
| 2026.03.25 | ₩30,686 | ₩30,906 | ₩30,466 | ₩30,479 | -0.67% | 4.2천 |
|---|
| 2026.03.24 | ₩29,959 | ₩30,079 | ₩29,692 | ₩30,079 | +0.40% | 3.7천 |
|---|
| 2026.03.23 | ₩29,305 | ₩30,693 | ₩29,305 | ₩30,362 | +3.61% | 4.1천 |
|---|
| 2026.03.20 | ₩30,546 | ₩30,546 | ₩29,652 | ₩29,652 | -2.93% | 7.6천 |
|---|
| 2026.03.19 | ₩30,693 | ₩30,986 | ₩30,559 | ₩30,559 | -0.43% | 3.6천 |
|---|
| 2026.03.18 | ₩30,946 | ₩30,960 | ₩30,559 | ₩30,800 | -0.47% | 7.8천 |
|---|
| 2026.03.17 | ₩30,870 | ₩31,006 | ₩30,800 | ₩31,006 | +0.44% | 1.4천 |
|---|
| 2026.03.16 | ₩31,440 | ₩31,440 | ₩30,559 | ₩30,653 | -2.50% | 7.1천 |
|---|
| 2026.03.13 | ₩31,627 | ₩31,627 | ₩30,893 | ₩31,013 | -1.94% | 6.6천 |
|---|
| 2026.03.12 | ₩31,894 | ₩31,894 | ₩31,260 | ₩31,373 | -1.63% | 2.4천 |
|---|
| 2026.03.11 | ₩31,867 | ₩31,867 | ₩31,420 | ₩31,560 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩31,373 | ₩31,560 | ₩31,280 | ₩31,493 | +0.38% | 8 |
|---|
| 2026.03.09 | ₩31,440 | ₩31,587 | ₩30,826 | ₩31,333 | -0.34% | 8 |
|---|
| 2026.03.06 | ₩32,027 | ₩32,027 | ₩31,373 | ₩31,880 | -0.46% | 8 |
|---|
| 2026.03.05 | ₩31,827 | ₩32,161 | ₩31,827 | ₩32,134 | +0.96% | 8 |
|---|
| 2026.03.04 | ₩31,694 | ₩31,827 | ₩31,551 | ₩31,827 | +0.42% | 8 |
|---|
| 2026.03.03 | ₩31,520 | ₩31,814 | ₩31,360 | ₩31,800 | +0.89% | 8 |
|---|
| 2026.03.02 | ₩31,453 | ₩31,854 | ₩31,453 | ₩31,520 | +0.21% | 8 |
|---|
| 2026.02.27 | ₩32,027 | ₩32,147 | ₩31,413 | ₩31,520 | -1.58% | 8 |
|---|
| 2026.02.26 | ₩32,427 | ₩32,427 | ₩32,027 | ₩32,094 | -1.03% | 6.6천 |
|---|
| 2026.02.25 | ₩32,201 | ₩32,294 | ₩32,174 | ₩32,294 | +0.29% | 8 |
|---|
| 2026.02.24 | ₩32,294 | ₩32,321 | ₩32,007 | ₩32,254 | -0.12% | 8 |
|---|
| 2026.02.23 | ₩32,374 | ₩32,374 | ₩32,134 | ₩32,267 | -0.33% | 8 |
|---|
| 2026.02.20 | ₩32,107 | ₩32,187 | ₩32,001 | ₩32,187 | +0.25% | 3.3천 |
|---|
| 2026.02.19 | ₩31,850 | ₩32,107 | ₩31,714 | ₩32,107 | +0.81% | 1.2만 |
|---|
| 2026.02.18 | ₩31,878 | ₩31,894 | ₩31,799 | ₩31,894 | +0.05% | 6.5천 |
|---|
| 2026.02.17 | ₩31,867 | ₩31,894 | ₩31,721 | ₩31,894 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩31,814 | ₩31,867 | ₩31,814 | ₩31,867 | +0.17% | 6.7천 |
|---|
| 2026.02.12 | ₩31,814 | ₩31,814 | ₩31,427 | ₩31,814 | 0.00% | 561 |
|---|
| 2026.02.11 | ₩31,387 | ₩31,854 | ₩31,387 | ₩31,694 | +0.98% | 5천 |
|---|
| 2026.02.10 | ₩30,960 | ₩31,493 | ₩30,960 | ₩31,387 | +1.38% | 1.6천 |
|---|
| 2026.02.09 | ₩31,449 | ₩31,760 | ₩31,440 | ₩31,760 | +0.99% | 4.7천 |
|---|
| 2026.02.06 | ₩31,814 | ₩31,814 | ₩31,080 | ₩31,447 | -1.15% | 5천 |
|---|
| 2026.02.05 | ₩31,614 | ₩31,734 | ₩31,592 | ₩31,734 | +0.38% | 2.3천 |
|---|
| 2026.02.04 | ₩31,564 | ₩31,564 | ₩31,564 | ₩31,564 | 0.00% | 757 |
|---|
| 2026.02.03 | ₩31,827 | ₩31,827 | ₩31,360 | ₩31,494 | -1.05% | 2.9천 |
|---|
| 2026.02.02 | ₩31,333 | ₩31,800 | ₩30,786 | ₩31,787 | +1.45% | 5.2천 |
|---|
| 2026.01.30 | ₩31,347 | ₩31,857 | ₩31,347 | ₩31,467 | +0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,673 | ₩31,673 | ₩31,520 | ₩31,627 | -0.15% | 1.9천 |
|---|
| 2026.01.28 | ₩31,880 | ₩31,880 | ₩31,493 | ₩31,614 | -0.84% | 1.8천 |
|---|
| 2026.01.27 | ₩31,760 | ₩31,760 | ₩31,360 | ₩31,760 | -0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩31,827 | ₩31,827 | ₩31,333 | ₩31,760 | -0.21% | 3.4천 |
|---|
| 2026.01.23 | ₩31,640 | ₩31,894 | ₩31,360 | ₩31,827 | +0.59% | 6.2천 |
|---|
| 2026.01.22 | ₩31,894 | ₩31,894 | ₩31,594 | ₩31,694 | -0.63% | 5.2천 |
|---|
| 2026.01.21 | ₩30,693 | ₩31,907 | ₩30,693 | ₩31,907 | +3.96% | 9.6천 |
|---|
| 2026.01.20 | ₩31,293 | ₩31,293 | ₩30,653 | ₩31,120 | -0.55% | 5.8천 |
|---|
| 2026.01.16 | ₩31,507 | ₩31,742 | ₩31,387 | ₩31,467 | -0.13% | 4.8천 |
|---|
| 2026.01.15 | ₩31,840 | ₩31,934 | ₩31,507 | ₩31,507 | -1.05% | 9.9천 |
|---|
| 2026.01.14 | ₩31,427 | ₩31,840 | ₩31,427 | ₩31,840 | +1.32% | 7.6천 |
|---|
| 2026.01.13 | ₩31,554 | ₩31,554 | ₩31,293 | ₩31,480 | -0.23% | 2.8천 |
|---|
| 2026.01.12 | ₩30,903 | ₩31,227 | ₩30,693 | ₩31,147 | +0.79% | 6.3천 |
|---|
| 2026.01.09 | ₩30,426 | ₩31,080 | ₩30,426 | ₩31,066 | +2.11% | 1.3만 |
|---|
| 2026.01.08 | ₩30,693 | ₩31,040 | ₩30,693 | ₩30,986 | +0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩30,866 | ₩31,013 | ₩30,599 | ₩30,599 | -0.86% | 1.1만 |
|---|
| 2026.01.06 | ₩30,960 | ₩30,960 | ₩30,533 | ₩30,866 | -0.30% | 3.2천 |
|---|
| 2026.01.05 | ₩30,993 | ₩31,093 | ₩30,737 | ₩30,973 | -0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩30,826 | ₩31,053 | ₩30,826 | ₩31,053 | +0.74% | 7.3천 |
|---|
| 2025.12.31 | ₩31,147 | ₩31,694 | ₩30,760 | ₩30,826 | -1.03% | 1.8만 |
|---|
| 2025.12.30 | ₩31,622 | ₩31,667 | ₩31,147 | ₩31,147 | -1.50% | 1.3만 |
|---|
| 2025.12.29 | ₩31,747 | ₩32,027 | ₩31,578 | ₩31,627 | -0.38% | 5.5천 |
|---|
| 2025.12.26 | ₩31,974 | ₩32,014 | ₩31,760 | ₩31,847 | -0.40% | 4.6천 |
|---|
| 2025.12.24 | ₩32,027 | ₩32,027 | ₩31,974 | ₩31,974 | -0.17% | 4.2천 |
|---|
| 2025.12.23 | ₩31,774 | ₩32,027 | ₩31,774 | ₩32,027 | +0.80% | 2.8천 |
|---|
| 2025.12.22 | ₩31,894 | ₩32,041 | ₩31,894 | ₩32,027 | +0.42% | 4.4만 |
|---|
| 2025.12.19 | ₩31,774 | ₩31,894 | ₩31,577 | ₩31,894 | +0.38% | 1.2만 |
|---|
| 2025.12.18 | ₩31,507 | ₩32,081 | ₩31,360 | ₩31,894 | +1.23% | 1.6만 |
|---|
| 2025.12.17 | ₩31,173 | ₩31,894 | ₩31,173 | ₩31,774 | +1.93% | 2만 |
|---|
| 2025.12.16 | ₩31,280 | ₩31,493 | ₩31,227 | ₩31,387 | +0.34% | 1.9만 |
|---|
| 2025.12.15 | ₩31,280 | ₩31,467 | ₩31,053 | ₩31,085 | -0.62% | 1만 |
|---|
| 2025.12.12 | ₩31,427 | ₩31,427 | ₩30,986 | ₩31,227 | -0.64% | 5.5천 |
|---|
| 2025.12.11 | ₩31,227 | ₩31,440 | ₩31,093 | ₩31,227 | 0.00% | 4.3천 |
|---|
| 2025.12.10 | ₩31,293 | ₩31,293 | ₩30,773 | ₩31,227 | -0.21% | 1.1만 |
|---|
| 2025.12.09 | ₩31,066 | ₩31,160 | ₩30,960 | ₩31,157 | +0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩30,986 | ₩31,120 | ₩30,693 | ₩30,946 | -0.13% | 8.6천 |
|---|
| 2025.12.05 | ₩31,534 | ₩31,654 | ₩31,360 | ₩31,507 | -0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩31,467 | ₩31,627 | ₩31,440 | ₩31,467 | +0.00% | 4.4천 |
|---|
| 2025.12.03 | ₩31,413 | ₩31,507 | ₩31,407 | ₩31,407 | -0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩31,489 | ₩31,493 | ₩31,307 | ₩31,307 | -0.58% | 1.1만 |
|---|
| 2025.12.01 | ₩31,560 | ₩31,560 | ₩31,227 | ₩31,272 | -0.91% | 5.4천 |
|---|
| 2025.11.28 | ₩31,294 | ₩31,294 | ₩31,294 | ₩31,294 | 0.00% | 344 |
|---|
| 2025.11.26 | ₩31,026 | ₩31,360 | ₩31,026 | ₩31,360 | +1.08% | 7.9천 |
|---|
| 2025.11.25 | ₩31,187 | ₩31,427 | ₩31,187 | ₩31,348 | +0.52% | 6.2천 |
|---|
| 2025.11.24 | ₩30,946 | ₩31,480 | ₩30,946 | ₩31,467 | +1.68% | 6.5천 |
|---|
| 2025.11.21 | ₩31,169 | ₩31,361 | ₩30,853 | ₩31,361 | +0.62% | 6.3천 |
|---|
| 2025.11.20 | ₩31,120 | ₩31,387 | ₩30,760 | ₩31,200 | +0.26% | 5.8천 |
|---|
| 2025.11.19 | ₩30,837 | ₩30,960 | ₩30,706 | ₩30,942 | +0.34% | 4.7천 |
|---|
| 2025.11.18 | ₩31,085 | ₩31,320 | ₩30,934 | ₩31,026 | -0.19% | 1.7만 |
|---|
| 2025.11.17 | ₩31,227 | ₩31,227 | ₩31,093 | ₩31,093 | -0.43% | 3.1천 |
|---|
| 2025.11.14 | ₩31,373 | ₩31,397 | ₩31,227 | ₩31,320 | -0.17% | 4.2천 |
|---|
| 2025.11.13 | ₩31,093 | ₩31,574 | ₩30,880 | ₩31,360 | +0.86% | 1.3만 |
|---|
| 2025.11.12 | ₩31,453 | ₩31,467 | ₩31,360 | ₩31,360 | -0.30% | 6.7천 |
|---|
| 2025.11.11 | ₩31,213 | ₩31,427 | ₩30,914 | ₩31,427 | +0.68% | 1.4만 |
|---|
| 2025.11.10 | ₩31,600 | ₩31,600 | ₩30,909 | ₩31,000 | -1.90% | 2.7천 |
|---|
| 2025.11.07 | ₩30,706 | ₩30,950 | ₩30,679 | ₩30,950 | +0.80% | 4.9천 |
|---|
| 2025.11.06 | ₩30,506 | ₩31,026 | ₩30,359 | ₩31,026 | +1.70% | 5.3천 |
|---|
| 2025.11.05 | ₩30,305 | ₩30,693 | ₩30,305 | ₩30,679 | +1.24% | 4.6천 |
|---|
| 2025.11.04 | ₩30,906 | ₩30,906 | ₩30,266 | ₩30,339 | -1.84% | 5.7천 |
|---|
| 2025.11.03 | ₩30,599 | ₩30,666 | ₩30,346 | ₩30,426 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩30,573 | ₩30,733 | ₩30,559 | ₩30,733 | +0.52% | 8.8천 |
|---|
| 2025.10.30 | ₩30,746 | ₩30,893 | ₩30,693 | ₩30,693 | -0.17% | 4.4천 |
|---|
| 2025.10.29 | ₩30,693 | ₩30,906 | ₩30,573 | ₩30,752 | +0.19% | 7천 |
|---|
| 2025.10.28 | ₩30,760 | ₩30,880 | ₩30,760 | ₩30,760 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩30,666 | ₩30,893 | ₩30,586 | ₩30,893 | +0.74% | 5.1천 |
|---|
| 2025.10.24 | ₩30,826 | ₩30,827 | ₩30,760 | ₩30,813 | -0.04% | 3.2천 |
|---|
| 2025.10.23 | ₩30,906 | ₩30,906 | ₩30,732 | ₩30,826 | -0.26% | 5.1천 |
|---|
| 2025.10.22 | ₩30,706 | ₩30,906 | ₩30,639 | ₩30,906 | +0.65% | 1만 |
|---|
| 2025.10.21 | ₩30,800 | ₩30,906 | ₩30,800 | ₩30,826 | +0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩30,533 | ₩30,906 | ₩30,533 | ₩30,866 | +1.09% | 2.1만 |
|---|
| 2025.10.17 | ₩30,159 | ₩30,653 | ₩30,157 | ₩30,546 | +1.28% | 1.5만 |
|---|
| 2025.10.16 | ₩30,506 | ₩30,506 | ₩30,066 | ₩30,159 | -1.14% | 7.8천 |
|---|
| 2025.10.15 | ₩30,159 | ₩30,466 | ₩30,159 | ₩30,466 | +1.02% | 1.5만 |
|---|
| 2025.10.14 | ₩29,799 | ₩30,373 | ₩29,799 | ₩30,373 | +1.93% | 1.2만 |
|---|
| 2025.10.13 | ₩29,612 | ₩29,785 | ₩29,612 | ₩29,732 | +0.41% | 7.6천 |
|---|
| 2025.10.10 | ₩29,692 | ₩29,705 | ₩29,518 | ₩29,518 | -0.58% | 7.2천 |
|---|
