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 | ₩28,105 | ₩28,105 | ₩27,619 | ₩28,065 | -0.14% | 1.7천 |
| 2026.10.08 | ₩28,239 | ₩28,239 | ₩27,852 | ₩28,025 | -0.76% | 5.1천 |
| 2026.10.07 | ₩28,065 | ₩28,304 | ₩27,878 | ₩28,172 | +0.38% | 1.3만 |
| 2026.10.06 | ₩28,065 | ₩28,279 | ₩28,065 | ₩28,206 | +0.50% | 4.7천 |
| 2026.10.05 | ₩28,266 | ₩28,636 | ₩28,065 | ₩28,065 | -0.71% | 2.3천 |
| 2026.10.02 | ₩28,947 | ₩28,947 | ₩28,184 | ₩28,479 | -1.62% | 6.4천 |
| 2026.10.01 | ₩28,680 | ₩28,747 | ₩28,035 | ₩28,479 | -0.70% | 5.3천 |
| 2026.09.30 | ₩28,402 | ₩28,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,319 |
| ₩28,800 |
| +1.40% |
| 1.4만 |
| 2026.09.29 | ₩28,186 | ₩28,670 | ₩28,119 | ₩28,426 | +0.85% | 1만 |
|---|
| 2026.09.28 | ₩28,533 | ₩28,807 | ₩28,266 | ₩28,720 | +0.66% | 7.2천 |
|---|
| 2026.09.25 | ₩28,947 | ₩29,261 | ₩28,733 | ₩28,973 | +0.09% | 3.2천 |
|---|
| 2026.09.24 | ₩28,787 | ₩29,301 | ₩28,787 | ₩28,884 | +0.34% | 7천 |
|---|
| 2026.09.23 | ₩28,987 | ₩28,987 | ₩28,653 | ₩28,927 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩29,441 | ₩29,628 | ₩29,121 | ₩29,374 | -0.23% | 8.3천 |
|---|
| 2026.09.21 | ₩29,428 | ₩29,735 | ₩29,353 | ₩29,415 | -0.05% | 2.8천 |
|---|
| 2026.09.18 | ₩29,428 | ₩29,722 | ₩29,187 | ₩29,488 | +0.20% | 4.6천 |
|---|
| 2026.09.17 | ₩29,321 | ₩29,655 | ₩29,321 | ₩29,561 | +0.82% | 4.2천 |
|---|
| 2026.09.16 | ₩29,348 | ₩29,461 | ₩29,241 | ₩29,274 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩29,388 | ₩29,696 | ₩29,134 | ₩29,187 | -0.68% | 5.2천 |
|---|
| 2026.09.14 | ₩29,909 | ₩30,002 | ₩29,374 | ₩29,535 | -1.25% | 6.7천 |
|---|
| 2026.09.11 | ₩29,722 | ₩30,264 | ₩29,588 | ₩29,795 | +0.25% | 3.8천 |
|---|
| 2026.09.10 | ₩29,748 | ₩30,684 | ₩29,722 | ₩29,842 | +0.31% | 9.5천 |
|---|
| 2026.09.09 | ₩30,123 | ₩30,750 | ₩30,002 | ₩30,002 | -0.40% | 1.9만 |
|---|
| 2026.09.08 | ₩30,630 | ₩30,630 | ₩30,123 | ₩30,169 | -1.50% | 1.3천 |
|---|
| 2026.09.04 | ₩30,724 | ₩30,857 | ₩30,704 | ₩30,857 | +0.43% | 3.1천 |
|---|
| 2026.09.03 | ₩30,189 | ₩30,857 | ₩30,189 | ₩30,690 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩30,310 | ₩30,757 | ₩30,189 | ₩30,189 | -0.40% | 5.2천 |
|---|
| 2026.09.01 | ₩30,483 | ₩30,857 | ₩30,363 | ₩30,429 | -0.18% | 5.9천 |
|---|
| 2026.08.31 | ₩30,670 | ₩30,764 | ₩30,470 | ₩30,697 | +0.09% | 5.2천 |
|---|
| 2026.08.28 | ₩30,857 | ₩30,931 | ₩30,724 | ₩30,931 | +0.24% | 4.3천 |
|---|
| 2026.08.27 | ₩31,084 | ₩31,084 | ₩30,857 | ₩30,997 | -0.28% | 2.5천 |
|---|
| 2026.08.26 | ₩30,817 | ₩31,015 | ₩30,817 | ₩31,015 | +0.64% | 555 |
|---|
| 2026.08.25 | ₩31,071 | ₩31,071 | ₩30,777 | ₩30,897 | -0.56% | 2.3천 |
|---|
| 2026.08.24 | ₩30,710 | ₩31,071 | ₩30,590 | ₩31,071 | +1.17% | 1.7천 |
|---|
| 2026.08.21 | ₩30,470 | ₩31,098 | ₩30,470 | ₩30,751 | +0.92% | 4.5천 |
|---|
| 2026.08.20 | ₩30,430 | ₩30,724 | ₩30,430 | ₩30,563 | +0.44% | 1.2천 |
|---|
| 2026.08.19 | ₩30,550 | ₩30,857 | ₩30,550 | ₩30,572 | +0.07% | 4.7천 |
|---|
| 2026.08.18 | ₩30,403 | ₩31,025 | ₩30,403 | ₩30,550 | +0.48% | 3천 |
|---|
| 2026.08.17 | ₩30,764 | ₩30,764 | ₩30,390 | ₩30,590 | -0.56% | 3.5천 |
|---|
| 2026.08.14 | ₩30,657 | ₩31,124 | ₩30,470 | ₩30,937 | +0.92% | 3천 |
|---|
| 2026.08.13 | ₩30,523 | ₩30,764 | ₩30,520 | ₩30,764 | +0.79% | 9천 |
|---|
| 2026.08.12 | ₩30,456 | ₩30,497 | ₩30,456 | ₩30,497 | +0.13% | 1.4천 |
|---|
| 2026.08.11 | ₩30,323 | ₩30,460 | ₩30,296 | ₩30,430 | +0.35% | 2.4천 |
|---|
| 2026.08.10 | ₩30,497 | ₩30,523 | ₩30,296 | ₩30,470 | -0.09% | 6.9천 |
|---|
| 2026.08.07 | ₩30,256 | ₩30,470 | ₩30,256 | ₩30,390 | +0.44% | 3.9천 |
|---|
| 2026.08.06 | ₩30,577 | ₩30,590 | ₩30,323 | ₩30,363 | -0.70% | 3.3천 |
|---|
| 2026.08.05 | ₩30,336 | ₩30,781 | ₩30,323 | ₩30,323 | -0.04% | 5.2천 |
|---|
| 2026.08.04 | ₩30,296 | ₩30,416 | ₩30,296 | ₩30,416 | +0.40% | 556 |
|---|
| 2026.08.03 | ₩30,136 | ₩30,663 | ₩30,136 | ₩30,663 | +1.75% | 686 |
|---|
| 2026.07.31 | ₩30,016 | ₩30,416 | ₩30,016 | ₩30,323 | +1.02% | 1.9만 |
|---|
| 2026.07.30 | ₩30,056 | ₩30,189 | ₩30,016 | ₩30,176 | +0.40% | 4.4천 |
|---|
| 2026.07.29 | ₩30,136 | ₩30,189 | ₩30,102 | ₩30,102 | -0.11% | 2천 |
|---|
| 2026.07.28 | ₩30,283 | ₩30,497 | ₩29,962 | ₩30,129 | -0.51% | 5천 |
|---|
| 2026.07.27 | ₩30,443 | ₩30,980 | ₩30,296 | ₩30,376 | -0.22% | 2.8천 |
|---|
| 2026.07.24 | ₩30,002 | ₩30,643 | ₩29,925 | ₩30,577 | +1.91% | 3.8천 |
|---|
| 2026.07.23 | ₩30,456 | ₩30,750 | ₩30,189 | ₩30,430 | -0.09% | 9.1천 |
|---|
| 2026.07.22 | ₩30,456 | ₩30,857 | ₩30,456 | ₩30,470 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩30,817 | ₩30,971 | ₩30,483 | ₩30,564 | -0.82% | 8.5천 |
|---|
| 2026.07.20 | ₩30,817 | ₩31,058 | ₩30,790 | ₩30,937 | +0.39% | 6.3천 |
|---|
| 2026.07.17 | ₩31,191 | ₩31,191 | ₩30,804 | ₩31,012 | -0.57% | 7.5천 |
|---|
| 2026.07.16 | ₩30,661 | ₩31,258 | ₩30,661 | ₩31,245 | +1.90% | 2.8천 |
|---|
| 2026.07.15 | ₩30,390 | ₩31,191 | ₩30,390 | ₩31,191 | +2.64% | 2.5천 |
|---|
| 2026.07.14 | ₩30,523 | ₩30,724 | ₩30,523 | ₩30,724 | +0.66% | 2.5천 |
|---|
| 2026.07.13 | ₩30,697 | ₩30,710 | ₩30,543 | ₩30,590 | -0.35% | 4.9천 |
|---|
| 2026.07.10 | ₩30,737 | ₩30,817 | ₩30,523 | ₩30,684 | -0.17% | 4.2천 |
|---|
| 2026.07.09 | ₩30,203 | ₩30,724 | ₩30,203 | ₩30,577 | +1.24% | 1.3만 |
|---|
| 2026.07.08 | ₩30,363 | ₩30,864 | ₩30,243 | ₩30,296 | -0.22% | 1.7만 |
|---|
| 2026.07.07 | ₩30,590 | ₩31,058 | ₩30,590 | ₩30,697 | +0.35% | 4.8천 |
|---|
| 2026.07.06 | ₩30,991 | ₩30,991 | ₩30,176 | ₩30,590 | -1.29% | 4.8천 |
|---|
| 2026.07.02 | ₩30,590 | ₩31,365 | ₩30,403 | ₩30,530 | -0.20% | 5.7천 |
|---|
| 2026.07.01 | ₩30,323 | ₩30,837 | ₩30,200 | ₩30,697 | +1.23% | 5.2천 |
|---|
| 2026.06.30 | ₩30,657 | ₩31,191 | ₩30,123 | ₩30,229 | -1.39% | 3.9만 |
|---|
| 2026.06.29 | ₩30,510 | ₩30,991 | ₩30,363 | ₩30,991 | +1.58% | 9.1천 |
|---|
| 2026.06.26 | ₩30,430 | ₩30,670 | ₩30,134 | ₩30,577 | +0.48% | 1.7천 |
|---|
| 2026.06.25 | ₩30,710 | ₩31,151 | ₩30,495 | ₩30,557 | -0.50% | 1.2만 |
|---|
| 2026.06.24 | ₩30,977 | ₩30,977 | ₩29,922 | ₩30,717 | -0.84% | 3천 |
|---|
| 2026.06.23 | ₩30,964 | ₩31,191 | ₩30,709 | ₩30,977 | +0.04% | 3.1천 |
|---|
| 2026.06.22 | ₩31,218 | ₩31,218 | ₩30,416 | ₩31,151 | -0.21% | 5.7천 |
|---|
| 2026.06.18 | ₩31,044 | ₩31,325 | ₩31,044 | ₩31,211 | +0.54% | 4.1천 |
|---|
| 2026.06.17 | ₩30,817 | ₩31,191 | ₩30,523 | ₩30,991 | +0.56% | 5.1천 |
|---|
| 2026.06.16 | ₩30,663 | ₩30,817 | ₩30,390 | ₩30,764 | +0.33% | 2.4천 |
|---|
| 2026.06.15 | ₩30,350 | ₩30,830 | ₩30,082 | ₩30,443 | +0.31% | 3.5천 |
|---|
| 2026.06.12 | ₩30,203 | ₩30,370 | ₩29,815 | ₩30,002 | -0.66% | 7천 |
|---|
| 2026.06.11 | ₩30,016 | ₩30,430 | ₩30,016 | ₩30,390 | +1.25% | 5.6천 |
|---|
| 2026.06.10 | ₩30,557 | ₩30,750 | ₩30,016 | ₩30,123 | -1.42% | 7.2천 |
|---|
| 2026.06.09 | ₩30,149 | ₩30,670 | ₩29,940 | ₩30,670 | +1.73% | 7.5천 |
|---|
| 2026.06.08 | ₩30,790 | ₩30,830 | ₩29,775 | ₩30,483 | -1.00% | 4.1천 |
|---|
| 2026.06.05 | ₩30,670 | ₩31,231 | ₩30,670 | ₩31,124 | +1.48% | 1.1만 |
|---|
| 2026.06.04 | ₩30,750 | ₩30,924 | ₩30,670 | ₩30,911 | +0.52% | 7.4천 |
|---|
| 2026.06.03 | ₩30,643 | ₩30,924 | ₩30,643 | ₩30,777 | +0.44% | 6.1천 |
|---|
| 2026.06.02 | ₩30,670 | ₩31,009 | ₩30,497 | ₩30,911 | +0.78% | 7.2천 |
|---|
| 2026.06.01 | ₩30,350 | ₩30,737 | ₩30,323 | ₩30,724 | +1.23% | 2.1만 |
|---|
| 2026.05.29 | ₩30,617 | ₩30,911 | ₩29,962 | ₩30,350 | -0.87% | 3.8만 |
|---|
| 2026.05.28 | ₩30,510 | ₩30,977 | ₩30,510 | ₩30,951 | +1.44% | 3.1천 |
|---|
| 2026.05.27 | ₩30,590 | ₩31,098 | ₩30,590 | ₩30,924 | +1.09% | 3.7천 |
|---|
| 2026.05.26 | ₩30,724 | ₩31,218 | ₩30,657 | ₩30,892 | +0.55% | 6.4천 |
|---|
| 2026.05.22 | ₩30,670 | ₩31,218 | ₩30,497 | ₩30,724 | +0.17% | 1.8만 |
|---|
| 2026.05.21 | ₩30,964 | ₩31,223 | ₩30,857 | ₩30,964 | 0.00% | 4.3천 |
|---|
| 2026.05.20 | ₩31,084 | ₩31,338 | ₩30,964 | ₩31,004 | -0.26% | 5.6천 |
|---|
| 2026.05.19 | ₩31,111 | ₩31,111 | ₩30,857 | ₩30,964 | -0.47% | 4.8천 |
|---|
| 2026.05.18 | ₩30,804 | ₩31,230 | ₩30,804 | ₩30,924 | +0.39% | 3.3천 |
|---|
| 2026.05.15 | ₩30,924 | ₩31,244 | ₩30,924 | ₩30,924 | +0.00% | 4.8천 |
|---|
| 2026.05.14 | ₩30,897 | ₩31,392 | ₩30,897 | ₩31,225 | +1.06% | 2.7천 |
|---|
| 2026.05.13 | ₩30,804 | ₩31,291 | ₩30,804 | ₩31,131 | +1.06% | 4.3천 |
|---|
| 2026.05.12 | ₩30,844 | ₩31,094 | ₩30,603 | ₩30,737 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩31,285 | ₩31,587 | ₩30,857 | ₩31,031 | -0.81% | 1.5만 |
|---|
| 2026.05.08 | ₩31,472 | ₩31,552 | ₩31,231 | ₩31,525 | +0.17% | 3.1천 |
|---|
| 2026.05.07 | ₩31,405 | ₩31,525 | ₩31,218 | ₩31,472 | +0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩31,472 | ₩31,966 | ₩31,138 | ₩31,472 | 0.00% | 3천 |
|---|
| 2026.05.05 | ₩31,926 | ₩31,926 | ₩31,306 | ₩31,392 | -1.67% | 6.1천 |
|---|
| 2026.05.04 | ₩31,338 | ₩31,508 | ₩31,164 | ₩31,378 | +0.13% | 3.9천 |
|---|
| 2026.05.01 | ₩31,592 | ₩32,019 | ₩31,485 | ₩31,485 | -0.34% | 1.4천 |
|---|
| 2026.04.30 | ₩31,218 | ₩31,766 | ₩30,991 | ₩31,325 | +0.34% | 8.8천 |
|---|
| 2026.04.29 | ₩31,351 | ₩31,351 | ₩31,284 | ₩31,284 | -0.22% | 1.1천 |
|---|
| 2026.04.28 | ₩31,285 | ₩31,472 | ₩30,977 | ₩31,472 | +0.60% | 3.3천 |
|---|
| 2026.04.27 | ₩31,392 | ₩31,523 | ₩31,392 | ₩31,412 | +0.06% | 2.4천 |
|---|
| 2026.04.24 | ₩31,712 | ₩31,779 | ₩31,538 | ₩31,619 | -0.29% | 1.1만 |
|---|
| 2026.04.23 | ₩31,124 | ₩31,512 | ₩31,124 | ₩31,405 | +0.90% | 5.2천 |
|---|
| 2026.04.22 | ₩31,432 | ₩31,432 | ₩31,258 | ₩31,338 | -0.30% | 3.2천 |
|---|
| 2026.04.21 | ₩31,472 | ₩31,525 | ₩31,405 | ₩31,405 | -0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩31,605 | ₩31,788 | ₩31,039 | ₩31,698 | +0.29% | 5.6천 |
|---|
| 2026.04.17 | ₩31,385 | ₩31,518 | ₩31,385 | ₩31,518 | +0.43% | 1.2천 |
|---|
| 2026.04.16 | ₩31,392 | ₩31,652 | ₩31,084 | ₩31,084 | -0.98% | 2.5천 |
|---|
| 2026.04.15 | ₩31,198 | ₩31,579 | ₩30,839 | ₩31,579 | +1.22% | 3.4천 |
|---|
| 2026.04.14 | ₩31,038 | ₩31,565 | ₩31,031 | ₩31,298 | +0.84% | 4.4천 |
|---|
| 2026.04.13 | ₩30,797 | ₩30,844 | ₩30,523 | ₩30,844 | +0.15% | 2.3천 |
|---|
| 2026.04.10 | ₩30,670 | ₩31,151 | ₩30,670 | ₩31,151 | +1.57% | 2.6천 |
|---|
| 2026.04.09 | ₩30,296 | ₩30,697 | ₩30,296 | ₩30,697 | +1.32% | 7.8천 |
|---|
| 2026.04.08 | ₩30,216 | ₩30,790 | ₩30,189 | ₩30,510 | +0.97% | 0 |
|---|
| 2026.04.07 | ₩30,336 | ₩30,336 | ₩29,882 | ₩29,949 | -1.28% | 7.9천 |
|---|
| 2026.04.06 | ₩30,163 | ₩30,710 | ₩30,163 | ₩30,497 | +1.11% | 3.9천 |
|---|
| 2026.04.02 | ₩29,615 | ₩30,169 | ₩29,615 | ₩30,163 | +1.85% | 5천 |
|---|
| 2026.04.01 | ₩29,989 | ₩30,283 | ₩29,862 | ₩29,862 | -0.42% | 7.5천 |
|---|
| 2026.03.31 | ₩29,895 | ₩30,163 | ₩29,588 | ₩29,989 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩30,082 | ₩30,405 | ₩29,829 | ₩29,829 | -0.84% | 3.7천 |
|---|
| 2026.03.27 | ₩29,789 | ₩30,684 | ₩29,789 | ₩30,283 | +1.66% | 5.3천 |
|---|
| 2026.03.26 | ₩30,483 | ₩30,483 | ₩29,802 | ₩30,003 | -1.57% | 1.3만 |
|---|
| 2026.03.25 | ₩30,717 | ₩30,937 | ₩30,497 | ₩30,510 | -0.67% | 4.2천 |
|---|
| 2026.03.24 | ₩29,989 | ₩30,109 | ₩29,722 | ₩30,109 | +0.40% | 3.7천 |
|---|
| 2026.03.23 | ₩29,334 | ₩30,724 | ₩29,334 | ₩30,392 | +3.61% | 4.1천 |
|---|
| 2026.03.20 | ₩30,577 | ₩30,577 | ₩29,682 | ₩29,682 | -2.93% | 7.6천 |
|---|
| 2026.03.19 | ₩30,724 | ₩31,018 | ₩30,590 | ₩30,590 | -0.43% | 3.6천 |
|---|
| 2026.03.18 | ₩30,977 | ₩30,991 | ₩30,590 | ₩30,830 | -0.47% | 7.8천 |
|---|
| 2026.03.17 | ₩30,901 | ₩31,038 | ₩30,830 | ₩31,038 | +0.44% | 1.4천 |
|---|
| 2026.03.16 | ₩31,472 | ₩31,472 | ₩30,590 | ₩30,684 | -2.50% | 7.1천 |
|---|
| 2026.03.13 | ₩31,659 | ₩31,659 | ₩30,924 | ₩31,044 | -1.94% | 6.6천 |
|---|
| 2026.03.12 | ₩31,926 | ₩31,926 | ₩31,291 | ₩31,405 | -1.63% | 2.4천 |
|---|
| 2026.03.11 | ₩31,899 | ₩31,899 | ₩31,452 | ₩31,592 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩31,405 | ₩31,592 | ₩31,311 | ₩31,525 | +0.38% | 8 |
|---|
| 2026.03.09 | ₩31,472 | ₩31,619 | ₩30,857 | ₩31,365 | -0.34% | 8 |
|---|
| 2026.03.06 | ₩32,059 | ₩32,059 | ₩31,405 | ₩31,913 | -0.46% | 8 |
|---|
| 2026.03.05 | ₩31,859 | ₩32,193 | ₩31,859 | ₩32,166 | +0.96% | 8 |
|---|
| 2026.03.04 | ₩31,725 | ₩31,859 | ₩31,583 | ₩31,859 | +0.42% | 8 |
|---|
| 2026.03.03 | ₩31,552 | ₩31,846 | ₩31,392 | ₩31,832 | +0.89% | 8 |
|---|
| 2026.03.02 | ₩31,485 | ₩31,886 | ₩31,485 | ₩31,552 | +0.21% | 8 |
|---|
| 2026.02.27 | ₩32,059 | ₩32,180 | ₩31,445 | ₩31,552 | -1.58% | 8 |
|---|
| 2026.02.26 | ₩32,460 | ₩32,460 | ₩32,059 | ₩32,126 | -1.03% | 6.6천 |
|---|
| 2026.02.25 | ₩32,233 | ₩32,327 | ₩32,206 | ₩32,327 | +0.29% | 8 |
|---|
| 2026.02.24 | ₩32,327 | ₩32,353 | ₩32,039 | ₩32,287 | -0.12% | 8 |
|---|
| 2026.02.23 | ₩32,407 | ₩32,407 | ₩32,166 | ₩32,300 | -0.33% | 8 |
|---|
| 2026.02.20 | ₩32,140 | ₩32,220 | ₩32,033 | ₩32,220 | +0.25% | 3.3천 |
|---|
| 2026.02.19 | ₩31,882 | ₩32,140 | ₩31,746 | ₩32,140 | +0.81% | 1.2만 |
|---|
| 2026.02.18 | ₩31,910 | ₩31,926 | ₩31,830 | ₩31,926 | +0.05% | 6.5천 |
|---|
| 2026.02.17 | ₩31,899 | ₩31,926 | ₩31,753 | ₩31,926 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩31,846 | ₩31,899 | ₩31,846 | ₩31,899 | +0.17% | 6.7천 |
|---|
| 2026.02.12 | ₩31,846 | ₩31,846 | ₩31,458 | ₩31,846 | 0.00% | 561 |
|---|
| 2026.02.11 | ₩31,418 | ₩31,886 | ₩31,418 | ₩31,725 | +0.98% | 5천 |
|---|
| 2026.02.10 | ₩30,991 | ₩31,525 | ₩30,991 | ₩31,418 | +1.38% | 1.6천 |
|---|
| 2026.02.09 | ₩31,480 | ₩31,792 | ₩31,472 | ₩31,792 | +0.99% | 4.7천 |
|---|
| 2026.02.06 | ₩31,846 | ₩31,846 | ₩31,111 | ₩31,478 | -1.15% | 5천 |
|---|
| 2026.02.05 | ₩31,645 | ₩31,766 | ₩31,624 | ₩31,766 | +0.38% | 2.3천 |
|---|
| 2026.02.04 | ₩31,596 | ₩31,596 | ₩31,596 | ₩31,596 | 0.00% | 757 |
|---|
| 2026.02.03 | ₩31,859 | ₩31,859 | ₩31,392 | ₩31,525 | -1.05% | 2.9천 |
|---|
| 2026.02.02 | ₩31,365 | ₩31,832 | ₩30,817 | ₩31,819 | +1.45% | 5.2천 |
|---|
| 2026.01.30 | ₩31,378 | ₩31,889 | ₩31,378 | ₩31,498 | +0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,705 | ₩31,705 | ₩31,552 | ₩31,659 | -0.15% | 1.9천 |
|---|
| 2026.01.28 | ₩31,913 | ₩31,913 | ₩31,525 | ₩31,645 | -0.84% | 1.8천 |
|---|
| 2026.01.27 | ₩31,792 | ₩31,792 | ₩31,392 | ₩31,792 | -0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩31,859 | ₩31,859 | ₩31,365 | ₩31,792 | -0.21% | 3.4천 |
|---|
| 2026.01.23 | ₩31,672 | ₩31,926 | ₩31,392 | ₩31,859 | +0.59% | 6.2천 |
|---|
| 2026.01.22 | ₩31,926 | ₩31,926 | ₩31,625 | ₩31,725 | -0.63% | 5.2천 |
|---|
| 2026.01.21 | ₩30,724 | ₩31,939 | ₩30,724 | ₩31,939 | +3.96% | 9.6천 |
|---|
| 2026.01.20 | ₩31,325 | ₩31,325 | ₩30,684 | ₩31,151 | -0.55% | 5.8천 |
|---|
| 2026.01.16 | ₩31,539 | ₩31,774 | ₩31,418 | ₩31,498 | -0.13% | 4.8천 |
|---|
| 2026.01.15 | ₩31,872 | ₩31,966 | ₩31,539 | ₩31,539 | -1.05% | 9.9천 |
|---|
| 2026.01.14 | ₩31,458 | ₩31,872 | ₩31,458 | ₩31,872 | +1.32% | 7.6천 |
|---|
| 2026.01.13 | ₩31,586 | ₩31,586 | ₩31,325 | ₩31,512 | -0.23% | 2.8천 |
|---|
| 2026.01.12 | ₩30,934 | ₩31,258 | ₩30,724 | ₩31,178 | +0.79% | 6.3천 |
|---|
| 2026.01.09 | ₩30,456 | ₩31,111 | ₩30,456 | ₩31,098 | +2.11% | 1.3만 |
|---|
| 2026.01.08 | ₩30,724 | ₩31,071 | ₩30,724 | ₩31,018 | +0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩30,897 | ₩31,044 | ₩30,630 | ₩30,630 | -0.86% | 1.1만 |
|---|
| 2026.01.06 | ₩30,991 | ₩30,991 | ₩30,563 | ₩30,897 | -0.30% | 3.2천 |
|---|
| 2026.01.05 | ₩31,024 | ₩31,124 | ₩30,768 | ₩31,004 | -0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩30,857 | ₩31,084 | ₩30,857 | ₩31,084 | +0.74% | 7.3천 |
|---|
| 2025.12.31 | ₩31,178 | ₩31,725 | ₩30,790 | ₩30,857 | -1.03% | 1.8만 |
|---|
| 2025.12.30 | ₩31,654 | ₩31,699 | ₩31,178 | ₩31,178 | -1.50% | 1.3만 |
|---|
| 2025.12.29 | ₩31,779 | ₩32,059 | ₩31,610 | ₩31,659 | -0.38% | 5.5천 |
|---|
| 2025.12.26 | ₩32,006 | ₩32,046 | ₩31,792 | ₩31,879 | -0.40% | 4.6천 |
|---|
| 2025.12.24 | ₩32,059 | ₩32,059 | ₩32,006 | ₩32,006 | -0.17% | 4.2천 |
|---|
| 2025.12.23 | ₩31,806 | ₩32,059 | ₩31,806 | ₩32,059 | +0.80% | 2.8천 |
|---|
| 2025.12.22 | ₩31,926 | ₩32,073 | ₩31,926 | ₩32,059 | +0.42% | 4.4만 |
|---|
| 2025.12.19 | ₩31,806 | ₩31,926 | ₩31,608 | ₩31,926 | +0.38% | 1.2만 |
|---|
| 2025.12.18 | ₩31,538 | ₩32,113 | ₩31,392 | ₩31,926 | +1.23% | 1.6만 |
|---|
| 2025.12.17 | ₩31,205 | ₩31,926 | ₩31,205 | ₩31,806 | +1.93% | 2만 |
|---|
| 2025.12.16 | ₩31,311 | ₩31,525 | ₩31,258 | ₩31,418 | +0.34% | 1.9만 |
|---|
| 2025.12.15 | ₩31,311 | ₩31,498 | ₩31,084 | ₩31,117 | -0.62% | 1만 |
|---|
| 2025.12.12 | ₩31,458 | ₩31,458 | ₩31,018 | ₩31,258 | -0.64% | 5.5천 |
|---|
| 2025.12.11 | ₩31,258 | ₩31,472 | ₩31,124 | ₩31,258 | 0.00% | 4.3천 |
|---|
| 2025.12.10 | ₩31,325 | ₩31,325 | ₩30,804 | ₩31,258 | -0.21% | 1.1만 |
|---|
| 2025.12.09 | ₩31,098 | ₩31,191 | ₩30,991 | ₩31,188 | +0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩31,018 | ₩31,151 | ₩30,724 | ₩30,978 | -0.13% | 8.6천 |
|---|
| 2025.12.05 | ₩31,565 | ₩31,685 | ₩31,392 | ₩31,538 | -0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩31,498 | ₩31,659 | ₩31,472 | ₩31,499 | +0.00% | 4.4천 |
|---|
| 2025.12.03 | ₩31,445 | ₩31,538 | ₩31,438 | ₩31,438 | -0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩31,521 | ₩31,525 | ₩31,338 | ₩31,338 | -0.58% | 1.1만 |
|---|
| 2025.12.01 | ₩31,592 | ₩31,592 | ₩31,258 | ₩31,303 | -0.91% | 5.4천 |
|---|
| 2025.11.28 | ₩31,325 | ₩31,325 | ₩31,325 | ₩31,325 | 0.00% | 344 |
|---|
| 2025.11.26 | ₩31,058 | ₩31,392 | ₩31,058 | ₩31,392 | +1.08% | 7.9천 |
|---|
| 2025.11.25 | ₩31,218 | ₩31,458 | ₩31,218 | ₩31,379 | +0.52% | 6.2천 |
|---|
| 2025.11.24 | ₩30,977 | ₩31,512 | ₩30,977 | ₩31,498 | +1.68% | 6.5천 |
|---|
| 2025.11.21 | ₩31,201 | ₩31,393 | ₩30,884 | ₩31,393 | +0.62% | 6.3천 |
|---|
| 2025.11.20 | ₩31,151 | ₩31,418 | ₩30,791 | ₩31,231 | +0.26% | 5.8천 |
|---|
| 2025.11.19 | ₩30,868 | ₩30,991 | ₩30,737 | ₩30,973 | +0.34% | 4.7천 |
|---|
| 2025.11.18 | ₩31,116 | ₩31,351 | ₩30,965 | ₩31,058 | -0.19% | 1.7만 |
|---|
| 2025.11.17 | ₩31,258 | ₩31,258 | ₩31,124 | ₩31,124 | -0.43% | 3.1천 |
|---|
| 2025.11.14 | ₩31,405 | ₩31,429 | ₩31,258 | ₩31,351 | -0.17% | 4.2천 |
|---|
| 2025.11.13 | ₩31,124 | ₩31,605 | ₩30,911 | ₩31,392 | +0.86% | 1.3만 |
|---|
| 2025.11.12 | ₩31,485 | ₩31,498 | ₩31,392 | ₩31,392 | -0.30% | 6.7천 |
|---|
| 2025.11.11 | ₩31,245 | ₩31,458 | ₩30,945 | ₩31,458 | +0.68% | 1.4만 |
|---|
| 2025.11.10 | ₩31,632 | ₩31,632 | ₩30,940 | ₩31,031 | -1.90% | 2.7천 |
|---|
| 2025.11.07 | ₩30,737 | ₩30,981 | ₩30,710 | ₩30,981 | +0.80% | 4.9천 |
|---|
| 2025.11.06 | ₩30,537 | ₩31,058 | ₩30,390 | ₩31,057 | +1.70% | 5.3천 |
|---|
| 2025.11.05 | ₩30,335 | ₩30,724 | ₩30,335 | ₩30,710 | +1.24% | 4.6천 |
|---|
| 2025.11.04 | ₩30,937 | ₩30,937 | ₩30,296 | ₩30,370 | -1.84% | 5.7천 |
|---|
| 2025.11.03 | ₩30,630 | ₩30,697 | ₩30,376 | ₩30,456 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩30,603 | ₩30,764 | ₩30,590 | ₩30,764 | +0.52% | 8.8천 |
|---|
| 2025.10.30 | ₩30,777 | ₩30,924 | ₩30,724 | ₩30,724 | -0.17% | 4.4천 |
|---|
| 2025.10.29 | ₩30,724 | ₩30,937 | ₩30,603 | ₩30,783 | +0.19% | 7천 |
|---|
| 2025.10.28 | ₩30,790 | ₩30,911 | ₩30,790 | ₩30,790 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩30,697 | ₩30,924 | ₩30,617 | ₩30,924 | +0.74% | 5.1천 |
|---|
| 2025.10.24 | ₩30,857 | ₩30,858 | ₩30,790 | ₩30,844 | -0.04% | 3.2천 |
|---|
| 2025.10.23 | ₩30,937 | ₩30,937 | ₩30,763 | ₩30,857 | -0.26% | 5.1천 |
|---|
| 2025.10.22 | ₩30,737 | ₩30,937 | ₩30,670 | ₩30,937 | +0.65% | 1만 |
|---|
| 2025.10.21 | ₩30,830 | ₩30,937 | ₩30,830 | ₩30,857 | +0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩30,563 | ₩30,937 | ₩30,563 | ₩30,897 | +1.09% | 2.1만 |
|---|
| 2025.10.17 | ₩30,189 | ₩30,684 | ₩30,187 | ₩30,577 | +1.28% | 1.5만 |
|---|
| 2025.10.16 | ₩30,537 | ₩30,537 | ₩30,096 | ₩30,189 | -1.14% | 7.8천 |
|---|
| 2025.10.15 | ₩30,189 | ₩30,497 | ₩30,189 | ₩30,497 | +1.02% | 1.5만 |
|---|
| 2025.10.14 | ₩29,829 | ₩30,403 | ₩29,829 | ₩30,403 | +1.93% | 1.2만 |
|---|
| 2025.10.13 | ₩29,642 | ₩29,815 | ₩29,642 | ₩29,762 | +0.41% | 7.6천 |
|---|
| 2025.10.10 | ₩29,722 | ₩29,735 | ₩29,548 | ₩29,548 | -0.58% | 7.2천 |
|---|
