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 | ₩28,089 | ₩28,089 | ₩27,603 | ₩28,049 | -0.14% | 1.7천 |
| 2026.10.08 | ₩28,222 | ₩28,222 | ₩27,835 | ₩28,009 | -0.76% | 5.1천 |
| 2026.10.07 | ₩28,049 | ₩28,287 | ₩27,862 | ₩28,155 | +0.38% | 1.3만 |
| 2026.10.06 | ₩28,049 | ₩28,262 | ₩28,049 | ₩28,189 | +0.50% | 4.7천 |
| 2026.10.05 | ₩28,249 | ₩28,619 | ₩28,049 | ₩28,049 | -0.71% | 2.3천 |
| 2026.10.02 | ₩28,930 | ₩28,930 | ₩28,168 | ₩28,462 | -1.62% | 6.4천 |
| 2026.10.01 | ₩28,663 | ₩28,729 | ₩28,018 | ₩28,462 | -0.70% | 5.3천 |
| 2026.09.30 | ₩28,385 | ₩28,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,302 |
| ₩28,783 |
| +1.40% |
| 1.4만 |
| 2026.09.29 | ₩28,169 | ₩28,653 | ₩28,102 | ₩28,409 | +0.85% | 1만 |
|---|
| 2026.09.28 | ₩28,516 | ₩28,789 | ₩28,249 | ₩28,703 | +0.66% | 7.2천 |
|---|
| 2026.09.25 | ₩28,930 | ₩29,243 | ₩28,716 | ₩28,956 | +0.09% | 3.2천 |
|---|
| 2026.09.24 | ₩28,769 | ₩29,283 | ₩28,769 | ₩28,867 | +0.34% | 7천 |
|---|
| 2026.09.23 | ₩28,970 | ₩28,970 | ₩28,636 | ₩28,910 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩29,424 | ₩29,611 | ₩29,103 | ₩29,357 | -0.23% | 8.3천 |
|---|
| 2026.09.21 | ₩29,410 | ₩29,717 | ₩29,335 | ₩29,397 | -0.05% | 2.8천 |
|---|
| 2026.09.18 | ₩29,410 | ₩29,704 | ₩29,169 | ₩29,470 | +0.20% | 4.6천 |
|---|
| 2026.09.17 | ₩29,303 | ₩29,637 | ₩29,303 | ₩29,544 | +0.82% | 4.2천 |
|---|
| 2026.09.16 | ₩29,330 | ₩29,444 | ₩29,223 | ₩29,257 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩29,370 | ₩29,678 | ₩29,117 | ₩29,170 | -0.68% | 5.2천 |
|---|
| 2026.09.14 | ₩29,891 | ₩29,984 | ₩29,357 | ₩29,517 | -1.25% | 6.7천 |
|---|
| 2026.09.11 | ₩29,704 | ₩30,246 | ₩29,570 | ₩29,777 | +0.25% | 3.8천 |
|---|
| 2026.09.10 | ₩29,731 | ₩30,665 | ₩29,704 | ₩29,824 | +0.31% | 9.5천 |
|---|
| 2026.09.09 | ₩30,104 | ₩30,732 | ₩29,984 | ₩29,984 | -0.40% | 1.9만 |
|---|
| 2026.09.08 | ₩30,612 | ₩30,612 | ₩30,104 | ₩30,151 | -1.50% | 1.3천 |
|---|
| 2026.09.04 | ₩30,705 | ₩30,839 | ₩30,685 | ₩30,839 | +0.43% | 3.1천 |
|---|
| 2026.09.03 | ₩30,171 | ₩30,839 | ₩30,171 | ₩30,672 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩30,291 | ₩30,739 | ₩30,171 | ₩30,171 | -0.40% | 5.2천 |
|---|
| 2026.09.01 | ₩30,465 | ₩30,839 | ₩30,345 | ₩30,411 | -0.18% | 5.9천 |
|---|
| 2026.08.31 | ₩30,652 | ₩30,745 | ₩30,452 | ₩30,679 | +0.09% | 5.2천 |
|---|
| 2026.08.28 | ₩30,839 | ₩30,912 | ₩30,705 | ₩30,912 | +0.24% | 4.3천 |
|---|
| 2026.08.27 | ₩31,066 | ₩31,066 | ₩30,839 | ₩30,979 | -0.28% | 2.5천 |
|---|
| 2026.08.26 | ₩30,799 | ₩30,996 | ₩30,799 | ₩30,996 | +0.64% | 555 |
|---|
| 2026.08.25 | ₩31,052 | ₩31,052 | ₩30,759 | ₩30,879 | -0.56% | 2.3천 |
|---|
| 2026.08.24 | ₩30,692 | ₩31,052 | ₩30,572 | ₩31,052 | +1.17% | 1.7천 |
|---|
| 2026.08.21 | ₩30,452 | ₩31,079 | ₩30,452 | ₩30,732 | +0.92% | 4.5천 |
|---|
| 2026.08.20 | ₩30,412 | ₩30,705 | ₩30,412 | ₩30,545 | +0.44% | 1.2천 |
|---|
| 2026.08.19 | ₩30,532 | ₩30,839 | ₩30,532 | ₩30,554 | +0.07% | 4.7천 |
|---|
| 2026.08.18 | ₩30,385 | ₩31,007 | ₩30,385 | ₩30,532 | +0.48% | 3천 |
|---|
| 2026.08.17 | ₩30,745 | ₩30,745 | ₩30,372 | ₩30,572 | -0.56% | 3.5천 |
|---|
| 2026.08.14 | ₩30,638 | ₩31,106 | ₩30,452 | ₩30,919 | +0.92% | 3천 |
|---|
| 2026.08.13 | ₩30,505 | ₩30,745 | ₩30,502 | ₩30,745 | +0.79% | 9천 |
|---|
| 2026.08.12 | ₩30,438 | ₩30,478 | ₩30,438 | ₩30,478 | +0.13% | 1.4천 |
|---|
| 2026.08.11 | ₩30,305 | ₩30,442 | ₩30,278 | ₩30,412 | +0.35% | 2.4천 |
|---|
| 2026.08.10 | ₩30,478 | ₩30,505 | ₩30,278 | ₩30,452 | -0.09% | 6.9천 |
|---|
| 2026.08.07 | ₩30,238 | ₩30,452 | ₩30,238 | ₩30,371 | +0.44% | 3.9천 |
|---|
| 2026.08.06 | ₩30,558 | ₩30,572 | ₩30,305 | ₩30,345 | -0.70% | 3.3천 |
|---|
| 2026.08.05 | ₩30,318 | ₩30,762 | ₩30,305 | ₩30,305 | -0.04% | 5.2천 |
|---|
| 2026.08.04 | ₩30,278 | ₩30,398 | ₩30,278 | ₩30,398 | +0.40% | 556 |
|---|
| 2026.08.03 | ₩30,118 | ₩30,644 | ₩30,118 | ₩30,644 | +1.75% | 686 |
|---|
| 2026.07.31 | ₩29,998 | ₩30,398 | ₩29,998 | ₩30,305 | +1.02% | 1.9만 |
|---|
| 2026.07.30 | ₩30,038 | ₩30,171 | ₩29,998 | ₩30,158 | +0.40% | 4.4천 |
|---|
| 2026.07.29 | ₩30,118 | ₩30,171 | ₩30,084 | ₩30,084 | -0.11% | 2천 |
|---|
| 2026.07.28 | ₩30,265 | ₩30,478 | ₩29,944 | ₩30,111 | -0.51% | 5천 |
|---|
| 2026.07.27 | ₩30,425 | ₩30,962 | ₩30,278 | ₩30,358 | -0.22% | 2.8천 |
|---|
| 2026.07.24 | ₩29,984 | ₩30,625 | ₩29,907 | ₩30,558 | +1.91% | 3.8천 |
|---|
| 2026.07.23 | ₩30,438 | ₩30,732 | ₩30,171 | ₩30,412 | -0.09% | 9.1천 |
|---|
| 2026.07.22 | ₩30,438 | ₩30,839 | ₩30,438 | ₩30,452 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩30,799 | ₩30,952 | ₩30,465 | ₩30,546 | -0.82% | 8.5천 |
|---|
| 2026.07.20 | ₩30,799 | ₩31,039 | ₩30,772 | ₩30,919 | +0.39% | 6.3천 |
|---|
| 2026.07.17 | ₩31,172 | ₩31,172 | ₩30,785 | ₩30,993 | -0.57% | 7.5천 |
|---|
| 2026.07.16 | ₩30,642 | ₩31,239 | ₩30,642 | ₩31,226 | +1.90% | 2.8천 |
|---|
| 2026.07.15 | ₩30,371 | ₩31,172 | ₩30,371 | ₩31,172 | +2.64% | 2.5천 |
|---|
| 2026.07.14 | ₩30,505 | ₩30,705 | ₩30,505 | ₩30,705 | +0.66% | 2.5천 |
|---|
| 2026.07.13 | ₩30,679 | ₩30,692 | ₩30,524 | ₩30,572 | -0.35% | 4.9천 |
|---|
| 2026.07.10 | ₩30,718 | ₩30,799 | ₩30,504 | ₩30,665 | -0.17% | 4.2천 |
|---|
| 2026.07.09 | ₩30,185 | ₩30,705 | ₩30,185 | ₩30,558 | +1.24% | 1.3만 |
|---|
| 2026.07.08 | ₩30,345 | ₩30,845 | ₩30,225 | ₩30,278 | -0.22% | 1.7만 |
|---|
| 2026.07.07 | ₩30,572 | ₩31,039 | ₩30,572 | ₩30,679 | +0.35% | 4.8천 |
|---|
| 2026.07.06 | ₩30,972 | ₩30,972 | ₩30,158 | ₩30,572 | -1.29% | 4.8천 |
|---|
| 2026.07.02 | ₩30,572 | ₩31,346 | ₩30,385 | ₩30,512 | -0.20% | 5.7천 |
|---|
| 2026.07.01 | ₩30,305 | ₩30,819 | ₩30,182 | ₩30,679 | +1.23% | 5.2천 |
|---|
| 2026.06.30 | ₩30,638 | ₩31,172 | ₩30,104 | ₩30,211 | -1.39% | 3.9만 |
|---|
| 2026.06.29 | ₩30,492 | ₩30,972 | ₩30,345 | ₩30,972 | +1.58% | 9.1천 |
|---|
| 2026.06.26 | ₩30,412 | ₩30,652 | ₩30,116 | ₩30,558 | +0.48% | 1.7천 |
|---|
| 2026.06.25 | ₩30,692 | ₩31,132 | ₩30,477 | ₩30,538 | -0.50% | 1.2만 |
|---|
| 2026.06.24 | ₩30,959 | ₩30,959 | ₩29,904 | ₩30,699 | -0.84% | 3천 |
|---|
| 2026.06.23 | ₩30,946 | ₩31,172 | ₩30,690 | ₩30,959 | +0.04% | 3.1천 |
|---|
| 2026.06.22 | ₩31,199 | ₩31,199 | ₩30,398 | ₩31,132 | -0.21% | 5.7천 |
|---|
| 2026.06.18 | ₩31,026 | ₩31,306 | ₩31,026 | ₩31,193 | +0.54% | 4.1천 |
|---|
| 2026.06.17 | ₩30,799 | ₩31,172 | ₩30,505 | ₩30,972 | +0.56% | 5.1천 |
|---|
| 2026.06.16 | ₩30,645 | ₩30,799 | ₩30,371 | ₩30,745 | +0.33% | 2.4천 |
|---|
| 2026.06.15 | ₩30,331 | ₩30,812 | ₩30,064 | ₩30,425 | +0.31% | 3.5천 |
|---|
| 2026.06.12 | ₩30,185 | ₩30,351 | ₩29,797 | ₩29,984 | -0.66% | 7천 |
|---|
| 2026.06.11 | ₩29,998 | ₩30,412 | ₩29,998 | ₩30,371 | +1.25% | 5.6천 |
|---|
| 2026.06.10 | ₩30,538 | ₩30,732 | ₩29,998 | ₩30,104 | -1.42% | 7.2천 |
|---|
| 2026.06.09 | ₩30,131 | ₩30,652 | ₩29,923 | ₩30,652 | +1.73% | 7.5천 |
|---|
| 2026.06.08 | ₩30,772 | ₩30,812 | ₩29,757 | ₩30,465 | -1.00% | 4.1천 |
|---|
| 2026.06.05 | ₩30,652 | ₩31,213 | ₩30,652 | ₩31,106 | +1.48% | 1.1만 |
|---|
| 2026.06.04 | ₩30,732 | ₩30,905 | ₩30,652 | ₩30,892 | +0.52% | 7.4천 |
|---|
| 2026.06.03 | ₩30,625 | ₩30,905 | ₩30,625 | ₩30,759 | +0.44% | 6.1천 |
|---|
| 2026.06.02 | ₩30,652 | ₩30,991 | ₩30,478 | ₩30,892 | +0.78% | 7.2천 |
|---|
| 2026.06.01 | ₩30,331 | ₩30,719 | ₩30,305 | ₩30,705 | +1.23% | 2.1만 |
|---|
| 2026.05.29 | ₩30,598 | ₩30,892 | ₩29,944 | ₩30,331 | -0.87% | 3.8만 |
|---|
| 2026.05.28 | ₩30,492 | ₩30,959 | ₩30,492 | ₩30,932 | +1.44% | 3.1천 |
|---|
| 2026.05.27 | ₩30,572 | ₩31,079 | ₩30,572 | ₩30,905 | +1.09% | 3.7천 |
|---|
| 2026.05.26 | ₩30,705 | ₩31,199 | ₩30,639 | ₩30,874 | +0.55% | 6.4천 |
|---|
| 2026.05.22 | ₩30,652 | ₩31,199 | ₩30,478 | ₩30,705 | +0.17% | 1.8만 |
|---|
| 2026.05.21 | ₩30,946 | ₩31,204 | ₩30,839 | ₩30,946 | 0.00% | 4.3천 |
|---|
| 2026.05.20 | ₩31,066 | ₩31,319 | ₩30,946 | ₩30,986 | -0.26% | 5.6천 |
|---|
| 2026.05.19 | ₩31,092 | ₩31,092 | ₩30,839 | ₩30,946 | -0.47% | 4.8천 |
|---|
| 2026.05.18 | ₩30,785 | ₩31,211 | ₩30,785 | ₩30,905 | +0.39% | 3.3천 |
|---|
| 2026.05.15 | ₩30,905 | ₩31,226 | ₩30,905 | ₩30,906 | +0.00% | 4.8천 |
|---|
| 2026.05.14 | ₩30,879 | ₩31,373 | ₩30,879 | ₩31,206 | +1.06% | 2.7천 |
|---|
| 2026.05.13 | ₩30,785 | ₩31,273 | ₩30,785 | ₩31,112 | +1.06% | 4.3천 |
|---|
| 2026.05.12 | ₩30,825 | ₩31,076 | ₩30,585 | ₩30,719 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩31,266 | ₩31,568 | ₩30,839 | ₩31,012 | -0.81% | 1.5만 |
|---|
| 2026.05.08 | ₩31,453 | ₩31,533 | ₩31,213 | ₩31,506 | +0.17% | 3.1천 |
|---|
| 2026.05.07 | ₩31,386 | ₩31,506 | ₩31,199 | ₩31,453 | +0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩31,453 | ₩31,947 | ₩31,119 | ₩31,453 | 0.00% | 3천 |
|---|
| 2026.05.05 | ₩31,907 | ₩31,907 | ₩31,287 | ₩31,373 | -1.67% | 6.1천 |
|---|
| 2026.05.04 | ₩31,319 | ₩31,489 | ₩31,146 | ₩31,359 | +0.13% | 3.9천 |
|---|
| 2026.05.01 | ₩31,573 | ₩32,000 | ₩31,466 | ₩31,466 | -0.34% | 1.4천 |
|---|
| 2026.04.30 | ₩31,199 | ₩31,747 | ₩30,972 | ₩31,306 | +0.34% | 8.8천 |
|---|
| 2026.04.29 | ₩31,333 | ₩31,333 | ₩31,265 | ₩31,265 | -0.22% | 1.1천 |
|---|
| 2026.04.28 | ₩31,266 | ₩31,453 | ₩30,959 | ₩31,453 | +0.60% | 3.3천 |
|---|
| 2026.04.27 | ₩31,373 | ₩31,504 | ₩31,373 | ₩31,393 | +0.06% | 2.4천 |
|---|
| 2026.04.24 | ₩31,693 | ₩31,760 | ₩31,520 | ₩31,600 | -0.29% | 1.1만 |
|---|
| 2026.04.23 | ₩31,106 | ₩31,493 | ₩31,106 | ₩31,386 | +0.90% | 5.2천 |
|---|
| 2026.04.22 | ₩31,413 | ₩31,413 | ₩31,239 | ₩31,319 | -0.30% | 3.2천 |
|---|
| 2026.04.21 | ₩31,453 | ₩31,506 | ₩31,386 | ₩31,386 | -0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩31,586 | ₩31,769 | ₩31,020 | ₩31,679 | +0.29% | 5.6천 |
|---|
| 2026.04.17 | ₩31,366 | ₩31,500 | ₩31,366 | ₩31,500 | +0.43% | 1.2천 |
|---|
| 2026.04.16 | ₩31,373 | ₩31,633 | ₩31,066 | ₩31,066 | -0.98% | 2.5천 |
|---|
| 2026.04.15 | ₩31,179 | ₩31,560 | ₩30,821 | ₩31,560 | +1.22% | 3.4천 |
|---|
| 2026.04.14 | ₩31,019 | ₩31,546 | ₩31,012 | ₩31,279 | +0.84% | 4.4천 |
|---|
| 2026.04.13 | ₩30,779 | ₩30,825 | ₩30,505 | ₩30,825 | +0.15% | 2.3천 |
|---|
| 2026.04.10 | ₩30,652 | ₩31,132 | ₩30,652 | ₩31,132 | +1.57% | 2.6천 |
|---|
| 2026.04.09 | ₩30,278 | ₩30,679 | ₩30,278 | ₩30,679 | +1.32% | 7.8천 |
|---|
| 2026.04.08 | ₩30,198 | ₩30,772 | ₩30,171 | ₩30,492 | +0.97% | 0 |
|---|
| 2026.04.07 | ₩30,318 | ₩30,318 | ₩29,864 | ₩29,931 | -1.28% | 7.9천 |
|---|
| 2026.04.06 | ₩30,145 | ₩30,692 | ₩30,145 | ₩30,478 | +1.11% | 3.9천 |
|---|
| 2026.04.02 | ₩29,597 | ₩30,151 | ₩29,597 | ₩30,145 | +1.85% | 5천 |
|---|
| 2026.04.01 | ₩29,971 | ₩30,265 | ₩29,844 | ₩29,844 | -0.42% | 7.5천 |
|---|
| 2026.03.31 | ₩29,878 | ₩30,145 | ₩29,570 | ₩29,971 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩30,064 | ₩30,386 | ₩29,811 | ₩29,811 | -0.84% | 3.7천 |
|---|
| 2026.03.27 | ₩29,771 | ₩30,665 | ₩29,771 | ₩30,265 | +1.66% | 5.3천 |
|---|
| 2026.03.26 | ₩30,465 | ₩30,465 | ₩29,784 | ₩29,985 | -1.57% | 1.3만 |
|---|
| 2026.03.25 | ₩30,699 | ₩30,919 | ₩30,478 | ₩30,492 | -0.67% | 4.2천 |
|---|
| 2026.03.24 | ₩29,971 | ₩30,091 | ₩29,704 | ₩30,091 | +0.40% | 3.7천 |
|---|
| 2026.03.23 | ₩29,317 | ₩30,705 | ₩29,317 | ₩30,374 | +3.61% | 4.1천 |
|---|
| 2026.03.20 | ₩30,558 | ₩30,558 | ₩29,664 | ₩29,664 | -2.93% | 7.6천 |
|---|
| 2026.03.19 | ₩30,705 | ₩30,999 | ₩30,572 | ₩30,572 | -0.43% | 3.6천 |
|---|
| 2026.03.18 | ₩30,959 | ₩30,972 | ₩30,572 | ₩30,812 | -0.47% | 7.8천 |
|---|
| 2026.03.17 | ₩30,882 | ₩31,019 | ₩30,812 | ₩31,019 | +0.44% | 1.4천 |
|---|
| 2026.03.16 | ₩31,453 | ₩31,453 | ₩30,572 | ₩30,665 | -2.50% | 7.1천 |
|---|
| 2026.03.13 | ₩31,640 | ₩31,640 | ₩30,905 | ₩31,026 | -1.94% | 6.6천 |
|---|
| 2026.03.12 | ₩31,907 | ₩31,907 | ₩31,273 | ₩31,386 | -1.63% | 2.4천 |
|---|
| 2026.03.11 | ₩31,880 | ₩31,880 | ₩31,433 | ₩31,573 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩31,386 | ₩31,573 | ₩31,293 | ₩31,506 | +0.38% | 8 |
|---|
| 2026.03.09 | ₩31,453 | ₩31,600 | ₩30,839 | ₩31,346 | -0.34% | 8 |
|---|
| 2026.03.06 | ₩32,040 | ₩32,040 | ₩31,386 | ₩31,893 | -0.46% | 8 |
|---|
| 2026.03.05 | ₩31,840 | ₩32,174 | ₩31,840 | ₩32,147 | +0.96% | 8 |
|---|
| 2026.03.04 | ₩31,706 | ₩31,840 | ₩31,564 | ₩31,840 | +0.42% | 8 |
|---|
| 2026.03.03 | ₩31,533 | ₩31,827 | ₩31,373 | ₩31,813 | +0.89% | 8 |
|---|
| 2026.03.02 | ₩31,466 | ₩31,867 | ₩31,466 | ₩31,533 | +0.21% | 8 |
|---|
| 2026.02.27 | ₩32,040 | ₩32,160 | ₩31,426 | ₩31,533 | -1.58% | 8 |
|---|
| 2026.02.26 | ₩32,441 | ₩32,441 | ₩32,040 | ₩32,107 | -1.03% | 6.6천 |
|---|
| 2026.02.25 | ₩32,214 | ₩32,307 | ₩32,187 | ₩32,307 | +0.29% | 8 |
|---|
| 2026.02.24 | ₩32,307 | ₩32,334 | ₩32,020 | ₩32,267 | -0.12% | 8 |
|---|
| 2026.02.23 | ₩32,387 | ₩32,387 | ₩32,147 | ₩32,281 | -0.33% | 8 |
|---|
| 2026.02.20 | ₩32,120 | ₩32,200 | ₩32,014 | ₩32,200 | +0.25% | 3.3천 |
|---|
| 2026.02.19 | ₩31,862 | ₩32,120 | ₩31,727 | ₩32,120 | +0.81% | 1.2만 |
|---|
| 2026.02.18 | ₩31,891 | ₩31,907 | ₩31,811 | ₩31,907 | +0.05% | 6.5천 |
|---|
| 2026.02.17 | ₩31,880 | ₩31,907 | ₩31,734 | ₩31,907 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩31,827 | ₩31,880 | ₩31,827 | ₩31,880 | +0.17% | 6.7천 |
|---|
| 2026.02.12 | ₩31,827 | ₩31,827 | ₩31,439 | ₩31,827 | 0.00% | 561 |
|---|
| 2026.02.11 | ₩31,399 | ₩31,867 | ₩31,399 | ₩31,706 | +0.98% | 5천 |
|---|
| 2026.02.10 | ₩30,972 | ₩31,506 | ₩30,972 | ₩31,399 | +1.38% | 1.6천 |
|---|
| 2026.02.09 | ₩31,462 | ₩31,773 | ₩31,453 | ₩31,773 | +0.99% | 4.7천 |
|---|
| 2026.02.06 | ₩31,827 | ₩31,827 | ₩31,092 | ₩31,460 | -1.15% | 5천 |
|---|
| 2026.02.05 | ₩31,626 | ₩31,747 | ₩31,605 | ₩31,747 | +0.38% | 2.3천 |
|---|
| 2026.02.04 | ₩31,577 | ₩31,577 | ₩31,577 | ₩31,577 | 0.00% | 757 |
|---|
| 2026.02.03 | ₩31,840 | ₩31,840 | ₩31,373 | ₩31,506 | -1.05% | 2.9천 |
|---|
| 2026.02.02 | ₩31,346 | ₩31,813 | ₩30,799 | ₩31,800 | +1.45% | 5.2천 |
|---|
| 2026.01.30 | ₩31,359 | ₩31,870 | ₩31,359 | ₩31,480 | +0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,686 | ₩31,686 | ₩31,533 | ₩31,640 | -0.15% | 1.9천 |
|---|
| 2026.01.28 | ₩31,893 | ₩31,893 | ₩31,506 | ₩31,626 | -0.84% | 1.8천 |
|---|
| 2026.01.27 | ₩31,773 | ₩31,773 | ₩31,373 | ₩31,773 | -0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩31,840 | ₩31,840 | ₩31,346 | ₩31,773 | -0.21% | 3.4천 |
|---|
| 2026.01.23 | ₩31,653 | ₩31,907 | ₩31,373 | ₩31,840 | +0.59% | 6.2천 |
|---|
| 2026.01.22 | ₩31,907 | ₩31,907 | ₩31,606 | ₩31,706 | -0.63% | 5.2천 |
|---|
| 2026.01.21 | ₩30,705 | ₩31,920 | ₩30,705 | ₩31,920 | +3.96% | 9.6천 |
|---|
| 2026.01.20 | ₩31,306 | ₩31,306 | ₩30,665 | ₩31,132 | -0.55% | 5.8천 |
|---|
| 2026.01.16 | ₩31,520 | ₩31,755 | ₩31,399 | ₩31,480 | -0.13% | 4.8천 |
|---|
| 2026.01.15 | ₩31,853 | ₩31,947 | ₩31,520 | ₩31,520 | -1.05% | 9.9천 |
|---|
| 2026.01.14 | ₩31,439 | ₩31,853 | ₩31,439 | ₩31,853 | +1.32% | 7.6천 |
|---|
| 2026.01.13 | ₩31,567 | ₩31,567 | ₩31,306 | ₩31,493 | -0.23% | 2.8천 |
|---|
| 2026.01.12 | ₩30,915 | ₩31,239 | ₩30,705 | ₩31,159 | +0.79% | 6.3천 |
|---|
| 2026.01.09 | ₩30,438 | ₩31,092 | ₩30,438 | ₩31,079 | +2.11% | 1.3만 |
|---|
| 2026.01.08 | ₩30,705 | ₩31,052 | ₩30,705 | ₩30,999 | +0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩30,879 | ₩31,026 | ₩30,612 | ₩30,612 | -0.86% | 1.1만 |
|---|
| 2026.01.06 | ₩30,972 | ₩30,972 | ₩30,545 | ₩30,879 | -0.30% | 3.2천 |
|---|
| 2026.01.05 | ₩31,006 | ₩31,106 | ₩30,749 | ₩30,986 | -0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩30,839 | ₩31,066 | ₩30,839 | ₩31,066 | +0.74% | 7.3천 |
|---|
| 2025.12.31 | ₩31,159 | ₩31,706 | ₩30,772 | ₩30,839 | -1.03% | 1.8만 |
|---|
| 2025.12.30 | ₩31,635 | ₩31,680 | ₩31,159 | ₩31,159 | -1.50% | 1.3만 |
|---|
| 2025.12.29 | ₩31,760 | ₩32,040 | ₩31,591 | ₩31,640 | -0.38% | 5.5천 |
|---|
| 2025.12.26 | ₩31,987 | ₩32,027 | ₩31,773 | ₩31,860 | -0.40% | 4.6천 |
|---|
| 2025.12.24 | ₩32,040 | ₩32,040 | ₩31,987 | ₩31,987 | -0.17% | 4.2천 |
|---|
| 2025.12.23 | ₩31,787 | ₩32,040 | ₩31,787 | ₩32,040 | +0.80% | 2.8천 |
|---|
| 2025.12.22 | ₩31,907 | ₩32,054 | ₩31,907 | ₩32,040 | +0.42% | 4.4만 |
|---|
| 2025.12.19 | ₩31,787 | ₩31,907 | ₩31,590 | ₩31,907 | +0.38% | 1.2만 |
|---|
| 2025.12.18 | ₩31,520 | ₩32,094 | ₩31,373 | ₩31,907 | +1.23% | 1.6만 |
|---|
| 2025.12.17 | ₩31,186 | ₩31,907 | ₩31,186 | ₩31,787 | +1.93% | 2만 |
|---|
| 2025.12.16 | ₩31,293 | ₩31,506 | ₩31,239 | ₩31,399 | +0.34% | 1.9만 |
|---|
| 2025.12.15 | ₩31,293 | ₩31,480 | ₩31,066 | ₩31,098 | -0.62% | 1만 |
|---|
| 2025.12.12 | ₩31,439 | ₩31,439 | ₩30,999 | ₩31,239 | -0.64% | 5.5천 |
|---|
| 2025.12.11 | ₩31,239 | ₩31,453 | ₩31,106 | ₩31,239 | 0.00% | 4.3천 |
|---|
| 2025.12.10 | ₩31,306 | ₩31,306 | ₩30,785 | ₩31,239 | -0.21% | 1.1만 |
|---|
| 2025.12.09 | ₩31,079 | ₩31,172 | ₩30,972 | ₩31,170 | +0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩30,999 | ₩31,132 | ₩30,705 | ₩30,959 | -0.13% | 8.6천 |
|---|
| 2025.12.05 | ₩31,546 | ₩31,666 | ₩31,373 | ₩31,520 | -0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩31,480 | ₩31,640 | ₩31,453 | ₩31,480 | +0.00% | 4.4천 |
|---|
| 2025.12.03 | ₩31,426 | ₩31,520 | ₩31,419 | ₩31,419 | -0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩31,502 | ₩31,506 | ₩31,319 | ₩31,319 | -0.58% | 1.1만 |
|---|
| 2025.12.01 | ₩31,573 | ₩31,573 | ₩31,239 | ₩31,285 | -0.91% | 5.4천 |
|---|
| 2025.11.28 | ₩31,307 | ₩31,307 | ₩31,307 | ₩31,307 | 0.00% | 344 |
|---|
| 2025.11.26 | ₩31,039 | ₩31,373 | ₩31,039 | ₩31,373 | +1.08% | 7.9천 |
|---|
| 2025.11.25 | ₩31,199 | ₩31,439 | ₩31,199 | ₩31,361 | +0.52% | 6.2천 |
|---|
| 2025.11.24 | ₩30,959 | ₩31,493 | ₩30,959 | ₩31,480 | +1.68% | 6.5천 |
|---|
| 2025.11.21 | ₩31,182 | ₩31,374 | ₩30,866 | ₩31,374 | +0.62% | 6.3천 |
|---|
| 2025.11.20 | ₩31,132 | ₩31,399 | ₩30,772 | ₩31,213 | +0.26% | 5.8천 |
|---|
| 2025.11.19 | ₩30,849 | ₩30,972 | ₩30,719 | ₩30,955 | +0.34% | 4.7천 |
|---|
| 2025.11.18 | ₩31,098 | ₩31,333 | ₩30,947 | ₩31,039 | -0.19% | 1.7만 |
|---|
| 2025.11.17 | ₩31,239 | ₩31,239 | ₩31,106 | ₩31,106 | -0.43% | 3.1천 |
|---|
| 2025.11.14 | ₩31,386 | ₩31,410 | ₩31,239 | ₩31,333 | -0.17% | 4.2천 |
|---|
| 2025.11.13 | ₩31,106 | ₩31,586 | ₩30,892 | ₩31,373 | +0.86% | 1.3만 |
|---|
| 2025.11.12 | ₩31,466 | ₩31,480 | ₩31,373 | ₩31,373 | -0.30% | 6.7천 |
|---|
| 2025.11.11 | ₩31,226 | ₩31,439 | ₩30,926 | ₩31,439 | +0.68% | 1.4만 |
|---|
| 2025.11.10 | ₩31,613 | ₩31,613 | ₩30,922 | ₩31,013 | -1.90% | 2.7천 |
|---|
| 2025.11.07 | ₩30,719 | ₩30,963 | ₩30,692 | ₩30,963 | +0.80% | 4.9천 |
|---|
| 2025.11.06 | ₩30,518 | ₩31,039 | ₩30,371 | ₩31,039 | +1.70% | 5.3천 |
|---|
| 2025.11.05 | ₩30,317 | ₩30,705 | ₩30,317 | ₩30,692 | +1.24% | 4.6천 |
|---|
| 2025.11.04 | ₩30,919 | ₩30,919 | ₩30,278 | ₩30,351 | -1.84% | 5.7천 |
|---|
| 2025.11.03 | ₩30,612 | ₩30,679 | ₩30,358 | ₩30,438 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩30,585 | ₩30,745 | ₩30,572 | ₩30,745 | +0.52% | 8.8천 |
|---|
| 2025.10.30 | ₩30,759 | ₩30,905 | ₩30,705 | ₩30,705 | -0.17% | 4.4천 |
|---|
| 2025.10.29 | ₩30,705 | ₩30,919 | ₩30,585 | ₩30,764 | +0.19% | 7천 |
|---|
| 2025.10.28 | ₩30,772 | ₩30,892 | ₩30,772 | ₩30,772 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩30,679 | ₩30,905 | ₩30,599 | ₩30,905 | +0.74% | 5.1천 |
|---|
| 2025.10.24 | ₩30,839 | ₩30,839 | ₩30,772 | ₩30,825 | -0.04% | 3.2천 |
|---|
| 2025.10.23 | ₩30,919 | ₩30,919 | ₩30,744 | ₩30,839 | -0.26% | 5.1천 |
|---|
| 2025.10.22 | ₩30,719 | ₩30,919 | ₩30,652 | ₩30,919 | +0.65% | 1만 |
|---|
| 2025.10.21 | ₩30,812 | ₩30,919 | ₩30,812 | ₩30,839 | +0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩30,545 | ₩30,919 | ₩30,545 | ₩30,879 | +1.09% | 2.1만 |
|---|
| 2025.10.17 | ₩30,171 | ₩30,665 | ₩30,169 | ₩30,559 | +1.28% | 1.5만 |
|---|
| 2025.10.16 | ₩30,518 | ₩30,518 | ₩30,078 | ₩30,171 | -1.14% | 7.8천 |
|---|
| 2025.10.15 | ₩30,171 | ₩30,478 | ₩30,171 | ₩30,478 | +1.02% | 1.5만 |
|---|
| 2025.10.14 | ₩29,811 | ₩30,385 | ₩29,811 | ₩30,385 | +1.93% | 1.2만 |
|---|
| 2025.10.13 | ₩29,624 | ₩29,797 | ₩29,624 | ₩29,744 | +0.41% | 7.6천 |
|---|
| 2025.10.10 | ₩29,704 | ₩29,717 | ₩29,530 | ₩29,530 | -0.58% | 7.2천 |
|---|
