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 | ₩28,075 | ₩28,075 | ₩27,590 | ₩28,035 | -0.14% | 1.7천 |
| 2026.10.08 | ₩28,209 | ₩28,209 | ₩27,822 | ₩27,995 | -0.76% | 5.1천 |
| 2026.10.07 | ₩28,035 | ₩28,274 | ₩27,849 | ₩28,142 | +0.38% | 1.3만 |
| 2026.10.06 | ₩28,035 | ₩28,249 | ₩28,035 | ₩28,175 | +0.50% | 4.7천 |
| 2026.10.05 | ₩28,235 | ₩28,606 | ₩28,035 | ₩28,035 | -0.71% | 2.3천 |
| 2026.10.02 | ₩28,916 | ₩28,916 | ₩28,154 | ₩28,449 | -1.62% | 6.4천 |
| 2026.10.01 | ₩28,649 | ₩28,716 | ₩28,005 | ₩28,448 | -0.70% | 5.3천 |
| 2026.09.30 | ₩28,371 | ₩28,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,289 |
| ₩28,769 |
| +1.40% |
| 1.4만 |
| 2026.09.29 | ₩28,155 | ₩28,639 | ₩28,089 | ₩28,396 | +0.85% | 1만 |
|---|
| 2026.09.28 | ₩28,502 | ₩28,776 | ₩28,235 | ₩28,689 | +0.66% | 7.2천 |
|---|
| 2026.09.25 | ₩28,916 | ₩29,230 | ₩28,703 | ₩28,942 | +0.09% | 3.2천 |
|---|
| 2026.09.24 | ₩28,756 | ₩29,270 | ₩28,756 | ₩28,853 | +0.34% | 7천 |
|---|
| 2026.09.23 | ₩28,956 | ₩28,956 | ₩28,622 | ₩28,896 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩29,410 | ₩29,597 | ₩29,089 | ₩29,343 | -0.23% | 8.3천 |
|---|
| 2026.09.21 | ₩29,396 | ₩29,703 | ₩29,322 | ₩29,383 | -0.05% | 2.8천 |
|---|
| 2026.09.18 | ₩29,396 | ₩29,690 | ₩29,156 | ₩29,456 | +0.20% | 4.6천 |
|---|
| 2026.09.17 | ₩29,290 | ₩29,623 | ₩29,290 | ₩29,530 | +0.82% | 4.2천 |
|---|
| 2026.09.16 | ₩29,316 | ₩29,430 | ₩29,209 | ₩29,243 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩29,356 | ₩29,664 | ₩29,103 | ₩29,156 | -0.68% | 5.2천 |
|---|
| 2026.09.14 | ₩29,877 | ₩29,970 | ₩29,343 | ₩29,503 | -1.25% | 6.7천 |
|---|
| 2026.09.11 | ₩29,690 | ₩30,232 | ₩29,557 | ₩29,763 | +0.25% | 3.8천 |
|---|
| 2026.09.10 | ₩29,717 | ₩30,651 | ₩29,690 | ₩29,810 | +0.31% | 9.5천 |
|---|
| 2026.09.09 | ₩30,090 | ₩30,717 | ₩29,970 | ₩29,970 | -0.40% | 1.9만 |
|---|
| 2026.09.08 | ₩30,597 | ₩30,597 | ₩30,090 | ₩30,137 | -1.50% | 1.3천 |
|---|
| 2026.09.04 | ₩30,691 | ₩30,824 | ₩30,671 | ₩30,824 | +0.43% | 3.1천 |
|---|
| 2026.09.03 | ₩30,157 | ₩30,824 | ₩30,157 | ₩30,657 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩30,277 | ₩30,724 | ₩30,157 | ₩30,157 | -0.40% | 5.2천 |
|---|
| 2026.09.01 | ₩30,451 | ₩30,824 | ₩30,330 | ₩30,396 | -0.18% | 5.9천 |
|---|
| 2026.08.31 | ₩30,637 | ₩30,731 | ₩30,437 | ₩30,664 | +0.09% | 5.2천 |
|---|
| 2026.08.28 | ₩30,824 | ₩30,898 | ₩30,691 | ₩30,898 | +0.24% | 4.3천 |
|---|
| 2026.08.27 | ₩31,051 | ₩31,051 | ₩30,824 | ₩30,964 | -0.28% | 2.5천 |
|---|
| 2026.08.26 | ₩30,784 | ₩30,981 | ₩30,784 | ₩30,981 | +0.64% | 555 |
|---|
| 2026.08.25 | ₩31,038 | ₩31,038 | ₩30,744 | ₩30,864 | -0.56% | 2.3천 |
|---|
| 2026.08.24 | ₩30,677 | ₩31,038 | ₩30,557 | ₩31,038 | +1.17% | 1.7천 |
|---|
| 2026.08.21 | ₩30,437 | ₩31,064 | ₩30,437 | ₩30,718 | +0.92% | 4.5천 |
|---|
| 2026.08.20 | ₩30,397 | ₩30,691 | ₩30,397 | ₩30,531 | +0.44% | 1.2천 |
|---|
| 2026.08.19 | ₩30,517 | ₩30,824 | ₩30,517 | ₩30,539 | +0.07% | 4.7천 |
|---|
| 2026.08.18 | ₩30,370 | ₩30,992 | ₩30,370 | ₩30,517 | +0.48% | 3천 |
|---|
| 2026.08.17 | ₩30,731 | ₩30,731 | ₩30,358 | ₩30,557 | -0.56% | 3.5천 |
|---|
| 2026.08.14 | ₩30,624 | ₩31,091 | ₩30,437 | ₩30,904 | +0.92% | 3천 |
|---|
| 2026.08.13 | ₩30,491 | ₩30,731 | ₩30,488 | ₩30,731 | +0.79% | 9천 |
|---|
| 2026.08.12 | ₩30,424 | ₩30,464 | ₩30,424 | ₩30,464 | +0.13% | 1.4천 |
|---|
| 2026.08.11 | ₩30,290 | ₩30,427 | ₩30,264 | ₩30,397 | +0.35% | 2.4천 |
|---|
| 2026.08.10 | ₩30,464 | ₩30,491 | ₩30,264 | ₩30,437 | -0.09% | 6.9천 |
|---|
| 2026.08.07 | ₩30,224 | ₩30,437 | ₩30,224 | ₩30,357 | +0.44% | 3.9천 |
|---|
| 2026.08.06 | ₩30,544 | ₩30,557 | ₩30,290 | ₩30,330 | -0.70% | 3.3천 |
|---|
| 2026.08.05 | ₩30,304 | ₩30,748 | ₩30,290 | ₩30,290 | -0.04% | 5.2천 |
|---|
| 2026.08.04 | ₩30,264 | ₩30,384 | ₩30,264 | ₩30,384 | +0.40% | 556 |
|---|
| 2026.08.03 | ₩30,104 | ₩30,630 | ₩30,104 | ₩30,630 | +1.75% | 686 |
|---|
| 2026.07.31 | ₩29,984 | ₩30,384 | ₩29,984 | ₩30,290 | +1.02% | 1.9만 |
|---|
| 2026.07.30 | ₩30,024 | ₩30,157 | ₩29,984 | ₩30,144 | +0.40% | 4.4천 |
|---|
| 2026.07.29 | ₩30,104 | ₩30,157 | ₩30,070 | ₩30,070 | -0.11% | 2천 |
|---|
| 2026.07.28 | ₩30,250 | ₩30,464 | ₩29,930 | ₩30,097 | -0.51% | 5천 |
|---|
| 2026.07.27 | ₩30,411 | ₩30,947 | ₩30,264 | ₩30,344 | -0.22% | 2.8천 |
|---|
| 2026.07.24 | ₩29,970 | ₩30,611 | ₩29,893 | ₩30,544 | +1.91% | 3.8천 |
|---|
| 2026.07.23 | ₩30,424 | ₩30,717 | ₩30,157 | ₩30,397 | -0.09% | 9.1천 |
|---|
| 2026.07.22 | ₩30,424 | ₩30,824 | ₩30,424 | ₩30,437 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩30,784 | ₩30,938 | ₩30,451 | ₩30,532 | -0.82% | 8.5천 |
|---|
| 2026.07.20 | ₩30,784 | ₩31,024 | ₩30,757 | ₩30,904 | +0.39% | 6.3천 |
|---|
| 2026.07.17 | ₩31,158 | ₩31,158 | ₩30,771 | ₩30,979 | -0.57% | 7.5천 |
|---|
| 2026.07.16 | ₩30,628 | ₩31,224 | ₩30,628 | ₩31,211 | +1.90% | 2.8천 |
|---|
| 2026.07.15 | ₩30,357 | ₩31,158 | ₩30,357 | ₩31,158 | +2.64% | 2.5천 |
|---|
| 2026.07.14 | ₩30,491 | ₩30,691 | ₩30,491 | ₩30,691 | +0.66% | 2.5천 |
|---|
| 2026.07.13 | ₩30,664 | ₩30,677 | ₩30,510 | ₩30,557 | -0.35% | 4.9천 |
|---|
| 2026.07.10 | ₩30,704 | ₩30,784 | ₩30,490 | ₩30,651 | -0.17% | 4.2천 |
|---|
| 2026.07.09 | ₩30,170 | ₩30,691 | ₩30,170 | ₩30,544 | +1.24% | 1.3만 |
|---|
| 2026.07.08 | ₩30,330 | ₩30,831 | ₩30,210 | ₩30,264 | -0.22% | 1.7만 |
|---|
| 2026.07.07 | ₩30,557 | ₩31,024 | ₩30,557 | ₩30,664 | +0.35% | 4.8천 |
|---|
| 2026.07.06 | ₩30,958 | ₩30,958 | ₩30,144 | ₩30,557 | -1.29% | 4.8천 |
|---|
| 2026.07.02 | ₩30,557 | ₩31,331 | ₩30,370 | ₩30,497 | -0.20% | 5.7천 |
|---|
| 2026.07.01 | ₩30,290 | ₩30,804 | ₩30,168 | ₩30,664 | +1.23% | 5.2천 |
|---|
| 2026.06.30 | ₩30,624 | ₩31,158 | ₩30,090 | ₩30,197 | -1.39% | 3.9만 |
|---|
| 2026.06.29 | ₩30,477 | ₩30,958 | ₩30,330 | ₩30,958 | +1.58% | 9.1천 |
|---|
| 2026.06.26 | ₩30,397 | ₩30,637 | ₩30,101 | ₩30,544 | +0.48% | 1.7천 |
|---|
| 2026.06.25 | ₩30,677 | ₩31,118 | ₩30,463 | ₩30,524 | -0.50% | 1.2만 |
|---|
| 2026.06.24 | ₩30,944 | ₩30,944 | ₩29,890 | ₩30,684 | -0.84% | 3천 |
|---|
| 2026.06.23 | ₩30,931 | ₩31,158 | ₩30,676 | ₩30,944 | +0.04% | 3.1천 |
|---|
| 2026.06.22 | ₩31,184 | ₩31,184 | ₩30,384 | ₩31,118 | -0.21% | 5.7천 |
|---|
| 2026.06.18 | ₩31,011 | ₩31,291 | ₩31,011 | ₩31,178 | +0.54% | 4.1천 |
|---|
| 2026.06.17 | ₩30,784 | ₩31,158 | ₩30,491 | ₩30,958 | +0.56% | 5.1천 |
|---|
| 2026.06.16 | ₩30,630 | ₩30,784 | ₩30,357 | ₩30,731 | +0.33% | 2.4천 |
|---|
| 2026.06.15 | ₩30,317 | ₩30,797 | ₩30,050 | ₩30,411 | +0.31% | 3.5천 |
|---|
| 2026.06.12 | ₩30,170 | ₩30,337 | ₩29,783 | ₩29,970 | -0.66% | 7천 |
|---|
| 2026.06.11 | ₩29,984 | ₩30,397 | ₩29,984 | ₩30,357 | +1.25% | 5.6천 |
|---|
| 2026.06.10 | ₩30,524 | ₩30,717 | ₩29,984 | ₩30,090 | -1.42% | 7.2천 |
|---|
| 2026.06.09 | ₩30,117 | ₩30,637 | ₩29,908 | ₩30,637 | +1.73% | 7.5천 |
|---|
| 2026.06.08 | ₩30,757 | ₩30,797 | ₩29,743 | ₩30,451 | -1.00% | 4.1천 |
|---|
| 2026.06.05 | ₩30,637 | ₩31,198 | ₩30,637 | ₩31,091 | +1.48% | 1.1만 |
|---|
| 2026.06.04 | ₩30,717 | ₩30,891 | ₩30,637 | ₩30,878 | +0.52% | 7.4천 |
|---|
| 2026.06.03 | ₩30,611 | ₩30,891 | ₩30,611 | ₩30,744 | +0.44% | 6.1천 |
|---|
| 2026.06.02 | ₩30,637 | ₩30,976 | ₩30,464 | ₩30,878 | +0.78% | 7.2천 |
|---|
| 2026.06.01 | ₩30,317 | ₩30,704 | ₩30,291 | ₩30,691 | +1.23% | 2.1만 |
|---|
| 2026.05.29 | ₩30,584 | ₩30,878 | ₩29,930 | ₩30,317 | -0.87% | 3.8만 |
|---|
| 2026.05.28 | ₩30,477 | ₩30,944 | ₩30,477 | ₩30,918 | +1.44% | 3.1천 |
|---|
| 2026.05.27 | ₩30,557 | ₩31,064 | ₩30,557 | ₩30,891 | +1.09% | 3.7천 |
|---|
| 2026.05.26 | ₩30,691 | ₩31,184 | ₩30,624 | ₩30,859 | +0.55% | 6.4천 |
|---|
| 2026.05.22 | ₩30,637 | ₩31,184 | ₩30,464 | ₩30,691 | +0.17% | 1.8만 |
|---|
| 2026.05.21 | ₩30,931 | ₩31,189 | ₩30,824 | ₩30,931 | 0.00% | 4.3천 |
|---|
| 2026.05.20 | ₩31,051 | ₩31,305 | ₩30,931 | ₩30,971 | -0.26% | 5.6천 |
|---|
| 2026.05.19 | ₩31,078 | ₩31,078 | ₩30,824 | ₩30,931 | -0.47% | 4.8천 |
|---|
| 2026.05.18 | ₩30,771 | ₩31,197 | ₩30,771 | ₩30,891 | +0.39% | 3.3천 |
|---|
| 2026.05.15 | ₩30,891 | ₩31,211 | ₩30,891 | ₩30,891 | +0.00% | 4.8천 |
|---|
| 2026.05.14 | ₩30,864 | ₩31,358 | ₩30,864 | ₩31,191 | +1.06% | 2.7천 |
|---|
| 2026.05.13 | ₩30,771 | ₩31,258 | ₩30,771 | ₩31,098 | +1.06% | 4.3천 |
|---|
| 2026.05.12 | ₩30,811 | ₩31,061 | ₩30,571 | ₩30,704 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩31,251 | ₩31,554 | ₩30,824 | ₩30,998 | -0.81% | 1.5만 |
|---|
| 2026.05.08 | ₩31,438 | ₩31,518 | ₩31,198 | ₩31,491 | +0.17% | 3.1천 |
|---|
| 2026.05.07 | ₩31,371 | ₩31,491 | ₩31,184 | ₩31,438 | +0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩31,438 | ₩31,932 | ₩31,104 | ₩31,438 | 0.00% | 3천 |
|---|
| 2026.05.05 | ₩31,892 | ₩31,892 | ₩31,272 | ₩31,358 | -1.67% | 6.1천 |
|---|
| 2026.05.04 | ₩31,305 | ₩31,474 | ₩31,131 | ₩31,345 | +0.13% | 3.9천 |
|---|
| 2026.05.01 | ₩31,558 | ₩31,985 | ₩31,451 | ₩31,451 | -0.34% | 1.4천 |
|---|
| 2026.04.30 | ₩31,184 | ₩31,732 | ₩30,958 | ₩31,291 | +0.34% | 8.8천 |
|---|
| 2026.04.29 | ₩31,318 | ₩31,318 | ₩31,250 | ₩31,250 | -0.22% | 1.1천 |
|---|
| 2026.04.28 | ₩31,251 | ₩31,438 | ₩30,944 | ₩31,438 | +0.60% | 3.3천 |
|---|
| 2026.04.27 | ₩31,358 | ₩31,490 | ₩31,358 | ₩31,378 | +0.06% | 2.4천 |
|---|
| 2026.04.24 | ₩31,678 | ₩31,745 | ₩31,505 | ₩31,585 | -0.29% | 1.1만 |
|---|
| 2026.04.23 | ₩31,091 | ₩31,478 | ₩31,091 | ₩31,371 | +0.90% | 5.2천 |
|---|
| 2026.04.22 | ₩31,398 | ₩31,398 | ₩31,224 | ₩31,305 | -0.30% | 3.2천 |
|---|
| 2026.04.21 | ₩31,438 | ₩31,491 | ₩31,371 | ₩31,371 | -0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩31,571 | ₩31,754 | ₩31,005 | ₩31,664 | +0.29% | 5.6천 |
|---|
| 2026.04.17 | ₩31,351 | ₩31,485 | ₩31,351 | ₩31,485 | +0.43% | 1.2천 |
|---|
| 2026.04.16 | ₩31,358 | ₩31,618 | ₩31,051 | ₩31,051 | -0.98% | 2.5천 |
|---|
| 2026.04.15 | ₩31,164 | ₩31,545 | ₩30,806 | ₩31,545 | +1.22% | 3.4천 |
|---|
| 2026.04.14 | ₩31,004 | ₩31,531 | ₩30,998 | ₩31,265 | +0.84% | 4.4천 |
|---|
| 2026.04.13 | ₩30,764 | ₩30,811 | ₩30,491 | ₩30,811 | +0.15% | 2.3천 |
|---|
| 2026.04.10 | ₩30,637 | ₩31,118 | ₩30,637 | ₩31,118 | +1.57% | 2.6천 |
|---|
| 2026.04.09 | ₩30,264 | ₩30,664 | ₩30,264 | ₩30,664 | +1.32% | 7.8천 |
|---|
| 2026.04.08 | ₩30,184 | ₩30,757 | ₩30,157 | ₩30,477 | +0.97% | 0 |
|---|
| 2026.04.07 | ₩30,304 | ₩30,304 | ₩29,850 | ₩29,917 | -1.28% | 7.9천 |
|---|
| 2026.04.06 | ₩30,130 | ₩30,677 | ₩30,130 | ₩30,464 | +1.11% | 3.9천 |
|---|
| 2026.04.02 | ₩29,583 | ₩30,137 | ₩29,583 | ₩30,130 | +1.85% | 5천 |
|---|
| 2026.04.01 | ₩29,957 | ₩30,250 | ₩29,830 | ₩29,830 | -0.42% | 7.5천 |
|---|
| 2026.03.31 | ₩29,863 | ₩30,130 | ₩29,557 | ₩29,957 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩30,050 | ₩30,372 | ₩29,797 | ₩29,797 | -0.84% | 3.7천 |
|---|
| 2026.03.27 | ₩29,757 | ₩30,651 | ₩29,757 | ₩30,250 | +1.66% | 5.3천 |
|---|
| 2026.03.26 | ₩30,451 | ₩30,451 | ₩29,770 | ₩29,971 | -1.57% | 1.3만 |
|---|
| 2026.03.25 | ₩30,684 | ₩30,904 | ₩30,464 | ₩30,477 | -0.67% | 4.2천 |
|---|
| 2026.03.24 | ₩29,957 | ₩30,077 | ₩29,690 | ₩30,077 | +0.40% | 3.7천 |
|---|
| 2026.03.23 | ₩29,303 | ₩30,691 | ₩29,303 | ₩30,360 | +3.61% | 4.1천 |
|---|
| 2026.03.20 | ₩30,544 | ₩30,544 | ₩29,650 | ₩29,650 | -2.93% | 7.6천 |
|---|
| 2026.03.19 | ₩30,691 | ₩30,984 | ₩30,557 | ₩30,557 | -0.43% | 3.6천 |
|---|
| 2026.03.18 | ₩30,944 | ₩30,958 | ₩30,557 | ₩30,797 | -0.47% | 7.8천 |
|---|
| 2026.03.17 | ₩30,868 | ₩31,004 | ₩30,797 | ₩31,004 | +0.44% | 1.4천 |
|---|
| 2026.03.16 | ₩31,438 | ₩31,438 | ₩30,557 | ₩30,651 | -2.50% | 7.1천 |
|---|
| 2026.03.13 | ₩31,625 | ₩31,625 | ₩30,891 | ₩31,011 | -1.94% | 6.6천 |
|---|
| 2026.03.12 | ₩31,892 | ₩31,892 | ₩31,258 | ₩31,371 | -1.63% | 2.4천 |
|---|
| 2026.03.11 | ₩31,865 | ₩31,865 | ₩31,418 | ₩31,558 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩31,371 | ₩31,558 | ₩31,278 | ₩31,491 | +0.38% | 8 |
|---|
| 2026.03.09 | ₩31,438 | ₩31,585 | ₩30,824 | ₩31,331 | -0.34% | 8 |
|---|
| 2026.03.06 | ₩32,025 | ₩32,025 | ₩31,371 | ₩31,878 | -0.46% | 8 |
|---|
| 2026.03.05 | ₩31,825 | ₩32,159 | ₩31,825 | ₩32,132 | +0.96% | 8 |
|---|
| 2026.03.04 | ₩31,692 | ₩31,825 | ₩31,549 | ₩31,825 | +0.42% | 8 |
|---|
| 2026.03.03 | ₩31,518 | ₩31,812 | ₩31,358 | ₩31,798 | +0.89% | 8 |
|---|
| 2026.03.02 | ₩31,451 | ₩31,852 | ₩31,451 | ₩31,518 | +0.21% | 8 |
|---|
| 2026.02.27 | ₩32,025 | ₩32,145 | ₩31,411 | ₩31,518 | -1.58% | 8 |
|---|
| 2026.02.26 | ₩32,425 | ₩32,425 | ₩32,025 | ₩32,092 | -1.03% | 6.6천 |
|---|
| 2026.02.25 | ₩32,199 | ₩32,292 | ₩32,172 | ₩32,292 | +0.29% | 8 |
|---|
| 2026.02.24 | ₩32,292 | ₩32,319 | ₩32,005 | ₩32,252 | -0.12% | 8 |
|---|
| 2026.02.23 | ₩32,372 | ₩32,372 | ₩32,132 | ₩32,265 | -0.33% | 8 |
|---|
| 2026.02.20 | ₩32,105 | ₩32,185 | ₩31,998 | ₩32,185 | +0.25% | 3.3천 |
|---|
| 2026.02.19 | ₩31,847 | ₩32,105 | ₩31,712 | ₩32,105 | +0.81% | 1.2만 |
|---|
| 2026.02.18 | ₩31,876 | ₩31,892 | ₩31,796 | ₩31,892 | +0.05% | 6.5천 |
|---|
| 2026.02.17 | ₩31,865 | ₩31,892 | ₩31,719 | ₩31,892 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩31,812 | ₩31,865 | ₩31,812 | ₩31,865 | +0.17% | 6.7천 |
|---|
| 2026.02.12 | ₩31,812 | ₩31,812 | ₩31,425 | ₩31,812 | 0.00% | 561 |
|---|
| 2026.02.11 | ₩31,385 | ₩31,852 | ₩31,385 | ₩31,692 | +0.98% | 5천 |
|---|
| 2026.02.10 | ₩30,958 | ₩31,491 | ₩30,958 | ₩31,385 | +1.38% | 1.6천 |
|---|
| 2026.02.09 | ₩31,447 | ₩31,758 | ₩31,438 | ₩31,758 | +0.99% | 4.7천 |
|---|
| 2026.02.06 | ₩31,812 | ₩31,812 | ₩31,078 | ₩31,445 | -1.15% | 5천 |
|---|
| 2026.02.05 | ₩31,611 | ₩31,732 | ₩31,590 | ₩31,732 | +0.38% | 2.3천 |
|---|
| 2026.02.04 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 757 |
|---|
| 2026.02.03 | ₩31,825 | ₩31,825 | ₩31,358 | ₩31,492 | -1.05% | 2.9천 |
|---|
| 2026.02.02 | ₩31,331 | ₩31,798 | ₩30,784 | ₩31,785 | +1.45% | 5.2천 |
|---|
| 2026.01.30 | ₩31,345 | ₩31,855 | ₩31,345 | ₩31,465 | +0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,671 | ₩31,671 | ₩31,518 | ₩31,625 | -0.15% | 1.9천 |
|---|
| 2026.01.28 | ₩31,878 | ₩31,878 | ₩31,491 | ₩31,611 | -0.84% | 1.8천 |
|---|
| 2026.01.27 | ₩31,758 | ₩31,758 | ₩31,358 | ₩31,758 | -0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩31,825 | ₩31,825 | ₩31,331 | ₩31,758 | -0.21% | 3.4천 |
|---|
| 2026.01.23 | ₩31,638 | ₩31,892 | ₩31,358 | ₩31,825 | +0.59% | 6.2천 |
|---|
| 2026.01.22 | ₩31,892 | ₩31,892 | ₩31,591 | ₩31,692 | -0.63% | 5.2천 |
|---|
| 2026.01.21 | ₩30,691 | ₩31,905 | ₩30,691 | ₩31,905 | +3.96% | 9.6천 |
|---|
| 2026.01.20 | ₩31,291 | ₩31,291 | ₩30,651 | ₩31,118 | -0.55% | 5.8천 |
|---|
| 2026.01.16 | ₩31,505 | ₩31,740 | ₩31,385 | ₩31,465 | -0.13% | 4.8천 |
|---|
| 2026.01.15 | ₩31,838 | ₩31,932 | ₩31,505 | ₩31,505 | -1.05% | 9.9천 |
|---|
| 2026.01.14 | ₩31,425 | ₩31,838 | ₩31,425 | ₩31,838 | +1.32% | 7.6천 |
|---|
| 2026.01.13 | ₩31,552 | ₩31,552 | ₩31,291 | ₩31,478 | -0.23% | 2.8천 |
|---|
| 2026.01.12 | ₩30,901 | ₩31,224 | ₩30,691 | ₩31,144 | +0.79% | 6.3천 |
|---|
| 2026.01.09 | ₩30,424 | ₩31,078 | ₩30,424 | ₩31,064 | +2.11% | 1.3만 |
|---|
| 2026.01.08 | ₩30,691 | ₩31,038 | ₩30,691 | ₩30,984 | +0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩30,864 | ₩31,011 | ₩30,597 | ₩30,597 | -0.86% | 1.1만 |
|---|
| 2026.01.06 | ₩30,958 | ₩30,958 | ₩30,531 | ₩30,864 | -0.30% | 3.2천 |
|---|
| 2026.01.05 | ₩30,991 | ₩31,091 | ₩30,735 | ₩30,971 | -0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩30,824 | ₩31,051 | ₩30,824 | ₩31,051 | +0.74% | 7.3천 |
|---|
| 2025.12.31 | ₩31,144 | ₩31,692 | ₩30,757 | ₩30,824 | -1.03% | 1.8만 |
|---|
| 2025.12.30 | ₩31,620 | ₩31,665 | ₩31,144 | ₩31,145 | -1.50% | 1.3만 |
|---|
| 2025.12.29 | ₩31,745 | ₩32,025 | ₩31,576 | ₩31,625 | -0.38% | 5.5천 |
|---|
| 2025.12.26 | ₩31,972 | ₩32,012 | ₩31,758 | ₩31,845 | -0.40% | 4.6천 |
|---|
| 2025.12.24 | ₩32,025 | ₩32,025 | ₩31,972 | ₩31,972 | -0.17% | 4.2천 |
|---|
| 2025.12.23 | ₩31,772 | ₩32,025 | ₩31,772 | ₩32,025 | +0.80% | 2.8천 |
|---|
| 2025.12.22 | ₩31,892 | ₩32,038 | ₩31,892 | ₩32,025 | +0.42% | 4.4만 |
|---|
| 2025.12.19 | ₩31,772 | ₩31,892 | ₩31,575 | ₩31,892 | +0.38% | 1.2만 |
|---|
| 2025.12.18 | ₩31,505 | ₩32,078 | ₩31,358 | ₩31,892 | +1.23% | 1.6만 |
|---|
| 2025.12.17 | ₩31,171 | ₩31,892 | ₩31,171 | ₩31,772 | +1.93% | 2만 |
|---|
| 2025.12.16 | ₩31,278 | ₩31,491 | ₩31,224 | ₩31,385 | +0.34% | 1.9만 |
|---|
| 2025.12.15 | ₩31,278 | ₩31,465 | ₩31,051 | ₩31,083 | -0.62% | 1만 |
|---|
| 2025.12.12 | ₩31,425 | ₩31,425 | ₩30,984 | ₩31,224 | -0.64% | 5.5천 |
|---|
| 2025.12.11 | ₩31,224 | ₩31,438 | ₩31,091 | ₩31,224 | 0.00% | 4.3천 |
|---|
| 2025.12.10 | ₩31,291 | ₩31,291 | ₩30,771 | ₩31,224 | -0.21% | 1.1만 |
|---|
| 2025.12.09 | ₩31,064 | ₩31,158 | ₩30,958 | ₩31,155 | +0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩30,984 | ₩31,118 | ₩30,691 | ₩30,944 | -0.13% | 8.6천 |
|---|
| 2025.12.05 | ₩31,531 | ₩31,651 | ₩31,358 | ₩31,505 | -0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩31,465 | ₩31,625 | ₩31,438 | ₩31,465 | +0.00% | 4.4천 |
|---|
| 2025.12.03 | ₩31,411 | ₩31,505 | ₩31,405 | ₩31,405 | -0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩31,487 | ₩31,491 | ₩31,305 | ₩31,305 | -0.58% | 1.1만 |
|---|
| 2025.12.01 | ₩31,558 | ₩31,558 | ₩31,224 | ₩31,270 | -0.91% | 5.4천 |
|---|
| 2025.11.28 | ₩31,292 | ₩31,292 | ₩31,292 | ₩31,292 | 0.00% | 344 |
|---|
| 2025.11.26 | ₩31,024 | ₩31,358 | ₩31,024 | ₩31,358 | +1.08% | 7.9천 |
|---|
| 2025.11.25 | ₩31,184 | ₩31,425 | ₩31,184 | ₩31,346 | +0.52% | 6.2천 |
|---|
| 2025.11.24 | ₩30,944 | ₩31,478 | ₩30,944 | ₩31,465 | +1.68% | 6.5천 |
|---|
| 2025.11.21 | ₩31,167 | ₩31,359 | ₩30,851 | ₩31,359 | +0.62% | 6.3천 |
|---|
| 2025.11.20 | ₩31,118 | ₩31,385 | ₩30,758 | ₩31,198 | +0.26% | 5.8천 |
|---|
| 2025.11.19 | ₩30,835 | ₩30,957 | ₩30,704 | ₩30,940 | +0.34% | 4.7천 |
|---|
| 2025.11.18 | ₩31,083 | ₩31,318 | ₩30,932 | ₩31,024 | -0.19% | 1.7만 |
|---|
| 2025.11.17 | ₩31,224 | ₩31,224 | ₩31,091 | ₩31,091 | -0.43% | 3.1천 |
|---|
| 2025.11.14 | ₩31,371 | ₩31,395 | ₩31,224 | ₩31,318 | -0.17% | 4.2천 |
|---|
| 2025.11.13 | ₩31,091 | ₩31,571 | ₩30,878 | ₩31,358 | +0.86% | 1.3만 |
|---|
| 2025.11.12 | ₩31,451 | ₩31,465 | ₩31,358 | ₩31,358 | -0.30% | 6.7천 |
|---|
| 2025.11.11 | ₩31,211 | ₩31,425 | ₩30,911 | ₩31,425 | +0.68% | 1.4만 |
|---|
| 2025.11.10 | ₩31,598 | ₩31,598 | ₩30,907 | ₩30,998 | -1.90% | 2.7천 |
|---|
| 2025.11.07 | ₩30,704 | ₩30,948 | ₩30,677 | ₩30,948 | +0.80% | 4.9천 |
|---|
| 2025.11.06 | ₩30,504 | ₩31,024 | ₩30,357 | ₩31,024 | +1.70% | 5.3천 |
|---|
| 2025.11.05 | ₩30,303 | ₩30,691 | ₩30,303 | ₩30,677 | +1.24% | 4.6천 |
|---|
| 2025.11.04 | ₩30,904 | ₩30,904 | ₩30,264 | ₩30,337 | -1.84% | 5.7천 |
|---|
| 2025.11.03 | ₩30,597 | ₩30,664 | ₩30,344 | ₩30,424 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩30,571 | ₩30,731 | ₩30,557 | ₩30,731 | +0.52% | 8.8천 |
|---|
| 2025.10.30 | ₩30,744 | ₩30,891 | ₩30,691 | ₩30,691 | -0.17% | 4.4천 |
|---|
| 2025.10.29 | ₩30,691 | ₩30,904 | ₩30,571 | ₩30,750 | +0.19% | 7천 |
|---|
| 2025.10.28 | ₩30,757 | ₩30,878 | ₩30,757 | ₩30,757 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩30,664 | ₩30,891 | ₩30,584 | ₩30,891 | +0.74% | 5.1천 |
|---|
| 2025.10.24 | ₩30,824 | ₩30,825 | ₩30,757 | ₩30,811 | -0.04% | 3.2천 |
|---|
| 2025.10.23 | ₩30,904 | ₩30,904 | ₩30,730 | ₩30,824 | -0.26% | 5.1천 |
|---|
| 2025.10.22 | ₩30,704 | ₩30,904 | ₩30,637 | ₩30,904 | +0.65% | 1만 |
|---|
| 2025.10.21 | ₩30,797 | ₩30,904 | ₩30,797 | ₩30,824 | +0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩30,531 | ₩30,904 | ₩30,531 | ₩30,864 | +1.09% | 2.1만 |
|---|
| 2025.10.17 | ₩30,157 | ₩30,651 | ₩30,155 | ₩30,544 | +1.28% | 1.5만 |
|---|
| 2025.10.16 | ₩30,504 | ₩30,504 | ₩30,064 | ₩30,157 | -1.14% | 7.8천 |
|---|
| 2025.10.15 | ₩30,157 | ₩30,464 | ₩30,157 | ₩30,464 | +1.02% | 1.5만 |
|---|
| 2025.10.14 | ₩29,797 | ₩30,370 | ₩29,797 | ₩30,370 | +1.93% | 1.2만 |
|---|
| 2025.10.13 | ₩29,610 | ₩29,783 | ₩29,610 | ₩29,730 | +0.41% | 7.6천 |
|---|
| 2025.10.10 | ₩29,690 | ₩29,703 | ₩29,516 | ₩29,516 | -0.58% | 7.2천 |
|---|
