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 | ₩28,080 | ₩28,080 | ₩27,594 | ₩28,040 | -0.14% | 1.7천 |
| 2026.10.08 | ₩28,213 | ₩28,213 | ₩27,826 | ₩27,999 | -0.76% | 5.1천 |
| 2026.10.07 | ₩28,040 | ₩28,278 | ₩27,853 | ₩28,146 | +0.38% | 1.3만 |
| 2026.10.06 | ₩28,040 | ₩28,253 | ₩28,040 | ₩28,180 | +0.50% | 4.7천 |
| 2026.10.05 | ₩28,240 | ₩28,610 | ₩28,040 | ₩28,040 | -0.71% | 2.3천 |
| 2026.10.02 | ₩28,920 | ₩28,920 | ₩28,158 | ₩28,453 | -1.62% | 6.4천 |
| 2026.10.01 | ₩28,653 | ₩28,720 | ₩28,009 | ₩28,453 | -0.70% | 5.3천 |
| 2026.09.30 | ₩28,376 | ₩28,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,293 |
| ₩28,774 |
| +1.40% |
| 1.4만 |
| 2026.09.29 | ₩28,160 | ₩28,643 | ₩28,093 | ₩28,400 | +0.85% | 1만 |
|---|
| 2026.09.28 | ₩28,507 | ₩28,780 | ₩28,240 | ₩28,693 | +0.66% | 7.2천 |
|---|
| 2026.09.25 | ₩28,920 | ₩29,234 | ₩28,707 | ₩28,947 | +0.09% | 3.2천 |
|---|
| 2026.09.24 | ₩28,760 | ₩29,274 | ₩28,760 | ₩28,857 | +0.34% | 7천 |
|---|
| 2026.09.23 | ₩28,960 | ₩28,960 | ₩28,627 | ₩28,900 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩29,414 | ₩29,601 | ₩29,094 | ₩29,347 | -0.23% | 8.3천 |
|---|
| 2026.09.21 | ₩29,401 | ₩29,708 | ₩29,326 | ₩29,387 | -0.05% | 2.8천 |
|---|
| 2026.09.18 | ₩29,401 | ₩29,694 | ₩29,160 | ₩29,461 | +0.20% | 4.6천 |
|---|
| 2026.09.17 | ₩29,294 | ₩29,628 | ₩29,294 | ₩29,534 | +0.82% | 4.2천 |
|---|
| 2026.09.16 | ₩29,321 | ₩29,434 | ₩29,214 | ₩29,247 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩29,361 | ₩29,669 | ₩29,107 | ₩29,161 | -0.68% | 5.2천 |
|---|
| 2026.09.14 | ₩29,881 | ₩29,975 | ₩29,347 | ₩29,508 | -1.25% | 6.7천 |
|---|
| 2026.09.11 | ₩29,694 | ₩30,237 | ₩29,561 | ₩29,768 | +0.25% | 3.8천 |
|---|
| 2026.09.10 | ₩29,721 | ₩30,655 | ₩29,694 | ₩29,815 | +0.31% | 9.5천 |
|---|
| 2026.09.09 | ₩30,095 | ₩30,722 | ₩29,975 | ₩29,975 | -0.40% | 1.9만 |
|---|
| 2026.09.08 | ₩30,602 | ₩30,602 | ₩30,095 | ₩30,141 | -1.50% | 1.3천 |
|---|
| 2026.09.04 | ₩30,695 | ₩30,829 | ₩30,675 | ₩30,829 | +0.43% | 3.1천 |
|---|
| 2026.09.03 | ₩30,162 | ₩30,829 | ₩30,162 | ₩30,662 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩30,282 | ₩30,729 | ₩30,162 | ₩30,162 | -0.40% | 5.2천 |
|---|
| 2026.09.01 | ₩30,455 | ₩30,829 | ₩30,335 | ₩30,401 | -0.18% | 5.9천 |
|---|
| 2026.08.31 | ₩30,642 | ₩30,735 | ₩30,442 | ₩30,669 | +0.09% | 5.2천 |
|---|
| 2026.08.28 | ₩30,829 | ₩30,902 | ₩30,695 | ₩30,902 | +0.24% | 4.3천 |
|---|
| 2026.08.27 | ₩31,056 | ₩31,056 | ₩30,829 | ₩30,969 | -0.28% | 2.5천 |
|---|
| 2026.08.26 | ₩30,789 | ₩30,986 | ₩30,789 | ₩30,986 | +0.64% | 555 |
|---|
| 2026.08.25 | ₩31,042 | ₩31,042 | ₩30,749 | ₩30,869 | -0.56% | 2.3천 |
|---|
| 2026.08.24 | ₩30,682 | ₩31,042 | ₩30,562 | ₩31,042 | +1.17% | 1.7천 |
|---|
| 2026.08.21 | ₩30,442 | ₩31,069 | ₩30,442 | ₩30,722 | +0.92% | 4.5천 |
|---|
| 2026.08.20 | ₩30,402 | ₩30,695 | ₩30,402 | ₩30,535 | +0.44% | 1.2천 |
|---|
| 2026.08.19 | ₩30,522 | ₩30,829 | ₩30,522 | ₩30,544 | +0.07% | 4.7천 |
|---|
| 2026.08.18 | ₩30,375 | ₩30,997 | ₩30,375 | ₩30,522 | +0.48% | 3천 |
|---|
| 2026.08.17 | ₩30,735 | ₩30,735 | ₩30,362 | ₩30,562 | -0.56% | 3.5천 |
|---|
| 2026.08.14 | ₩30,629 | ₩31,096 | ₩30,442 | ₩30,909 | +0.92% | 3천 |
|---|
| 2026.08.13 | ₩30,495 | ₩30,735 | ₩30,492 | ₩30,735 | +0.79% | 9천 |
|---|
| 2026.08.12 | ₩30,428 | ₩30,468 | ₩30,428 | ₩30,468 | +0.13% | 1.4천 |
|---|
| 2026.08.11 | ₩30,295 | ₩30,432 | ₩30,268 | ₩30,402 | +0.35% | 2.4천 |
|---|
| 2026.08.10 | ₩30,468 | ₩30,495 | ₩30,268 | ₩30,442 | -0.09% | 6.9천 |
|---|
| 2026.08.07 | ₩30,228 | ₩30,442 | ₩30,228 | ₩30,362 | +0.44% | 3.9천 |
|---|
| 2026.08.06 | ₩30,549 | ₩30,562 | ₩30,295 | ₩30,335 | -0.70% | 3.3천 |
|---|
| 2026.08.05 | ₩30,308 | ₩30,752 | ₩30,295 | ₩30,295 | -0.04% | 5.2천 |
|---|
| 2026.08.04 | ₩30,268 | ₩30,388 | ₩30,268 | ₩30,388 | +0.40% | 556 |
|---|
| 2026.08.03 | ₩30,108 | ₩30,634 | ₩30,108 | ₩30,634 | +1.75% | 686 |
|---|
| 2026.07.31 | ₩29,988 | ₩30,388 | ₩29,988 | ₩30,295 | +1.02% | 1.9만 |
|---|
| 2026.07.30 | ₩30,028 | ₩30,162 | ₩29,988 | ₩30,148 | +0.40% | 4.4천 |
|---|
| 2026.07.29 | ₩30,108 | ₩30,162 | ₩30,075 | ₩30,075 | -0.11% | 2천 |
|---|
| 2026.07.28 | ₩30,255 | ₩30,468 | ₩29,935 | ₩30,101 | -0.51% | 5천 |
|---|
| 2026.07.27 | ₩30,415 | ₩30,952 | ₩30,268 | ₩30,348 | -0.22% | 2.8천 |
|---|
| 2026.07.24 | ₩29,975 | ₩30,615 | ₩29,897 | ₩30,548 | +1.91% | 3.8천 |
|---|
| 2026.07.23 | ₩30,428 | ₩30,722 | ₩30,162 | ₩30,402 | -0.09% | 9.1천 |
|---|
| 2026.07.22 | ₩30,428 | ₩30,829 | ₩30,428 | ₩30,442 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩30,789 | ₩30,942 | ₩30,455 | ₩30,536 | -0.82% | 8.5천 |
|---|
| 2026.07.20 | ₩30,789 | ₩31,029 | ₩30,762 | ₩30,909 | +0.39% | 6.3천 |
|---|
| 2026.07.17 | ₩31,162 | ₩31,162 | ₩30,776 | ₩30,983 | -0.57% | 7.5천 |
|---|
| 2026.07.16 | ₩30,632 | ₩31,229 | ₩30,632 | ₩31,216 | +1.90% | 2.8천 |
|---|
| 2026.07.15 | ₩30,362 | ₩31,162 | ₩30,362 | ₩31,162 | +2.64% | 2.5천 |
|---|
| 2026.07.14 | ₩30,495 | ₩30,695 | ₩30,495 | ₩30,695 | +0.66% | 2.5천 |
|---|
| 2026.07.13 | ₩30,669 | ₩30,682 | ₩30,515 | ₩30,562 | -0.35% | 4.9천 |
|---|
| 2026.07.10 | ₩30,709 | ₩30,789 | ₩30,495 | ₩30,655 | -0.17% | 4.2천 |
|---|
| 2026.07.09 | ₩30,175 | ₩30,695 | ₩30,175 | ₩30,549 | +1.24% | 1.3만 |
|---|
| 2026.07.08 | ₩30,335 | ₩30,835 | ₩30,215 | ₩30,268 | -0.22% | 1.7만 |
|---|
| 2026.07.07 | ₩30,562 | ₩31,029 | ₩30,562 | ₩30,669 | +0.35% | 4.8천 |
|---|
| 2026.07.06 | ₩30,962 | ₩30,962 | ₩30,148 | ₩30,562 | -1.29% | 4.8천 |
|---|
| 2026.07.02 | ₩30,562 | ₩31,336 | ₩30,375 | ₩30,502 | -0.20% | 5.7천 |
|---|
| 2026.07.01 | ₩30,295 | ₩30,809 | ₩30,172 | ₩30,669 | +1.23% | 5.2천 |
|---|
| 2026.06.30 | ₩30,629 | ₩31,162 | ₩30,095 | ₩30,202 | -1.39% | 3.9만 |
|---|
| 2026.06.29 | ₩30,482 | ₩30,962 | ₩30,335 | ₩30,962 | +1.58% | 9.1천 |
|---|
| 2026.06.26 | ₩30,402 | ₩30,642 | ₩30,106 | ₩30,549 | +0.48% | 1.7천 |
|---|
| 2026.06.25 | ₩30,682 | ₩31,122 | ₩30,467 | ₩30,529 | -0.50% | 1.2만 |
|---|
| 2026.06.24 | ₩30,949 | ₩30,949 | ₩29,895 | ₩30,689 | -0.84% | 3천 |
|---|
| 2026.06.23 | ₩30,936 | ₩31,162 | ₩30,680 | ₩30,949 | +0.04% | 3.1천 |
|---|
| 2026.06.22 | ₩31,189 | ₩31,189 | ₩30,388 | ₩31,122 | -0.21% | 5.7천 |
|---|
| 2026.06.18 | ₩31,016 | ₩31,296 | ₩31,016 | ₩31,182 | +0.54% | 4.1천 |
|---|
| 2026.06.17 | ₩30,789 | ₩31,162 | ₩30,495 | ₩30,962 | +0.56% | 5.1천 |
|---|
| 2026.06.16 | ₩30,635 | ₩30,789 | ₩30,362 | ₩30,735 | +0.33% | 2.4천 |
|---|
| 2026.06.15 | ₩30,322 | ₩30,802 | ₩30,055 | ₩30,415 | +0.31% | 3.5천 |
|---|
| 2026.06.12 | ₩30,175 | ₩30,342 | ₩29,788 | ₩29,975 | -0.66% | 7천 |
|---|
| 2026.06.11 | ₩29,988 | ₩30,402 | ₩29,988 | ₩30,362 | +1.25% | 5.6천 |
|---|
| 2026.06.10 | ₩30,529 | ₩30,722 | ₩29,988 | ₩30,095 | -1.42% | 7.2천 |
|---|
| 2026.06.09 | ₩30,121 | ₩30,642 | ₩29,913 | ₩30,642 | +1.73% | 7.5천 |
|---|
| 2026.06.08 | ₩30,762 | ₩30,802 | ₩29,748 | ₩30,455 | -1.00% | 4.1천 |
|---|
| 2026.06.05 | ₩30,642 | ₩31,202 | ₩30,642 | ₩31,096 | +1.48% | 1.1만 |
|---|
| 2026.06.04 | ₩30,722 | ₩30,896 | ₩30,642 | ₩30,882 | +0.52% | 7.4천 |
|---|
| 2026.06.03 | ₩30,615 | ₩30,896 | ₩30,615 | ₩30,749 | +0.44% | 6.1천 |
|---|
| 2026.06.02 | ₩30,642 | ₩30,981 | ₩30,468 | ₩30,882 | +0.78% | 7.2천 |
|---|
| 2026.06.01 | ₩30,322 | ₩30,709 | ₩30,295 | ₩30,695 | +1.23% | 2.1만 |
|---|
| 2026.05.29 | ₩30,589 | ₩30,882 | ₩29,935 | ₩30,322 | -0.87% | 3.8만 |
|---|
| 2026.05.28 | ₩30,482 | ₩30,949 | ₩30,482 | ₩30,922 | +1.44% | 3.1천 |
|---|
| 2026.05.27 | ₩30,562 | ₩31,069 | ₩30,562 | ₩30,896 | +1.09% | 3.7천 |
|---|
| 2026.05.26 | ₩30,695 | ₩31,189 | ₩30,629 | ₩30,864 | +0.55% | 6.4천 |
|---|
| 2026.05.22 | ₩30,642 | ₩31,189 | ₩30,468 | ₩30,695 | +0.17% | 1.8만 |
|---|
| 2026.05.21 | ₩30,936 | ₩31,194 | ₩30,829 | ₩30,936 | 0.00% | 4.3천 |
|---|
| 2026.05.20 | ₩31,056 | ₩31,309 | ₩30,936 | ₩30,976 | -0.26% | 5.6천 |
|---|
| 2026.05.19 | ₩31,082 | ₩31,082 | ₩30,829 | ₩30,936 | -0.47% | 4.8천 |
|---|
| 2026.05.18 | ₩30,775 | ₩31,201 | ₩30,775 | ₩30,896 | +0.39% | 3.3천 |
|---|
| 2026.05.15 | ₩30,896 | ₩31,216 | ₩30,896 | ₩30,896 | +0.00% | 4.8천 |
|---|
| 2026.05.14 | ₩30,869 | ₩31,363 | ₩30,869 | ₩31,196 | +1.06% | 2.7천 |
|---|
| 2026.05.13 | ₩30,775 | ₩31,263 | ₩30,775 | ₩31,102 | +1.06% | 4.3천 |
|---|
| 2026.05.12 | ₩30,815 | ₩31,066 | ₩30,575 | ₩30,709 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩31,256 | ₩31,558 | ₩30,829 | ₩31,002 | -0.81% | 1.5만 |
|---|
| 2026.05.08 | ₩31,443 | ₩31,523 | ₩31,202 | ₩31,496 | +0.17% | 3.1천 |
|---|
| 2026.05.07 | ₩31,376 | ₩31,496 | ₩31,189 | ₩31,443 | +0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩31,443 | ₩31,936 | ₩31,109 | ₩31,443 | 0.00% | 3천 |
|---|
| 2026.05.05 | ₩31,896 | ₩31,896 | ₩31,277 | ₩31,363 | -1.67% | 6.1천 |
|---|
| 2026.05.04 | ₩31,309 | ₩31,479 | ₩31,136 | ₩31,349 | +0.13% | 3.9천 |
|---|
| 2026.05.01 | ₩31,563 | ₩31,990 | ₩31,456 | ₩31,456 | -0.34% | 1.4천 |
|---|
| 2026.04.30 | ₩31,189 | ₩31,736 | ₩30,962 | ₩31,296 | +0.34% | 8.8천 |
|---|
| 2026.04.29 | ₩31,323 | ₩31,323 | ₩31,255 | ₩31,255 | -0.22% | 1.1천 |
|---|
| 2026.04.28 | ₩31,256 | ₩31,443 | ₩30,949 | ₩31,443 | +0.60% | 3.3천 |
|---|
| 2026.04.27 | ₩31,363 | ₩31,494 | ₩31,363 | ₩31,383 | +0.06% | 2.4천 |
|---|
| 2026.04.24 | ₩31,683 | ₩31,750 | ₩31,509 | ₩31,590 | -0.29% | 1.1만 |
|---|
| 2026.04.23 | ₩31,096 | ₩31,483 | ₩31,096 | ₩31,376 | +0.90% | 5.2천 |
|---|
| 2026.04.22 | ₩31,403 | ₩31,403 | ₩31,229 | ₩31,309 | -0.30% | 3.2천 |
|---|
| 2026.04.21 | ₩31,443 | ₩31,496 | ₩31,376 | ₩31,376 | -0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩31,576 | ₩31,759 | ₩31,010 | ₩31,669 | +0.29% | 5.6천 |
|---|
| 2026.04.17 | ₩31,356 | ₩31,489 | ₩31,356 | ₩31,489 | +0.43% | 1.2천 |
|---|
| 2026.04.16 | ₩31,363 | ₩31,623 | ₩31,056 | ₩31,056 | -0.98% | 2.5천 |
|---|
| 2026.04.15 | ₩31,169 | ₩31,549 | ₩30,811 | ₩31,549 | +1.22% | 3.4천 |
|---|
| 2026.04.14 | ₩31,009 | ₩31,536 | ₩31,002 | ₩31,269 | +0.84% | 4.4천 |
|---|
| 2026.04.13 | ₩30,769 | ₩30,815 | ₩30,495 | ₩30,815 | +0.15% | 2.3천 |
|---|
| 2026.04.10 | ₩30,642 | ₩31,122 | ₩30,642 | ₩31,122 | +1.57% | 2.6천 |
|---|
| 2026.04.09 | ₩30,268 | ₩30,669 | ₩30,268 | ₩30,669 | +1.32% | 7.8천 |
|---|
| 2026.04.08 | ₩30,188 | ₩30,762 | ₩30,162 | ₩30,482 | +0.97% | 0 |
|---|
| 2026.04.07 | ₩30,308 | ₩30,308 | ₩29,855 | ₩29,921 | -1.28% | 7.9천 |
|---|
| 2026.04.06 | ₩30,135 | ₩30,682 | ₩30,135 | ₩30,468 | +1.11% | 3.9천 |
|---|
| 2026.04.02 | ₩29,588 | ₩30,141 | ₩29,588 | ₩30,135 | +1.85% | 5천 |
|---|
| 2026.04.01 | ₩29,961 | ₩30,255 | ₩29,835 | ₩29,835 | -0.42% | 7.5천 |
|---|
| 2026.03.31 | ₩29,868 | ₩30,135 | ₩29,561 | ₩29,961 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩30,055 | ₩30,377 | ₩29,801 | ₩29,801 | -0.84% | 3.7천 |
|---|
| 2026.03.27 | ₩29,761 | ₩30,655 | ₩29,761 | ₩30,255 | +1.66% | 5.3천 |
|---|
| 2026.03.26 | ₩30,455 | ₩30,455 | ₩29,774 | ₩29,976 | -1.57% | 1.3만 |
|---|
| 2026.03.25 | ₩30,689 | ₩30,909 | ₩30,468 | ₩30,482 | -0.67% | 4.2천 |
|---|
| 2026.03.24 | ₩29,961 | ₩30,081 | ₩29,694 | ₩30,081 | +0.40% | 3.7천 |
|---|
| 2026.03.23 | ₩29,307 | ₩30,695 | ₩29,307 | ₩30,364 | +3.61% | 4.1천 |
|---|
| 2026.03.20 | ₩30,549 | ₩30,549 | ₩29,654 | ₩29,654 | -2.93% | 7.6천 |
|---|
| 2026.03.19 | ₩30,695 | ₩30,989 | ₩30,562 | ₩30,562 | -0.43% | 3.6천 |
|---|
| 2026.03.18 | ₩30,949 | ₩30,962 | ₩30,562 | ₩30,802 | -0.47% | 7.8천 |
|---|
| 2026.03.17 | ₩30,872 | ₩31,009 | ₩30,802 | ₩31,009 | +0.44% | 1.4천 |
|---|
| 2026.03.16 | ₩31,443 | ₩31,443 | ₩30,562 | ₩30,655 | -2.50% | 7.1천 |
|---|
| 2026.03.13 | ₩31,630 | ₩31,630 | ₩30,896 | ₩31,016 | -1.94% | 6.6천 |
|---|
| 2026.03.12 | ₩31,896 | ₩31,896 | ₩31,263 | ₩31,376 | -1.63% | 2.4천 |
|---|
| 2026.03.11 | ₩31,870 | ₩31,870 | ₩31,423 | ₩31,563 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩31,376 | ₩31,563 | ₩31,283 | ₩31,496 | +0.38% | 8 |
|---|
| 2026.03.09 | ₩31,443 | ₩31,590 | ₩30,829 | ₩31,336 | -0.34% | 8 |
|---|
| 2026.03.06 | ₩32,030 | ₩32,030 | ₩31,376 | ₩31,883 | -0.46% | 8 |
|---|
| 2026.03.05 | ₩31,830 | ₩32,163 | ₩31,830 | ₩32,137 | +0.96% | 8 |
|---|
| 2026.03.04 | ₩31,696 | ₩31,830 | ₩31,554 | ₩31,830 | +0.42% | 8 |
|---|
| 2026.03.03 | ₩31,523 | ₩31,816 | ₩31,363 | ₩31,803 | +0.89% | 8 |
|---|
| 2026.03.02 | ₩31,456 | ₩31,856 | ₩31,456 | ₩31,523 | +0.21% | 8 |
|---|
| 2026.02.27 | ₩32,030 | ₩32,150 | ₩31,416 | ₩31,523 | -1.58% | 8 |
|---|
| 2026.02.26 | ₩32,430 | ₩32,430 | ₩32,030 | ₩32,097 | -1.03% | 6.6천 |
|---|
| 2026.02.25 | ₩32,203 | ₩32,297 | ₩32,177 | ₩32,297 | +0.29% | 8 |
|---|
| 2026.02.24 | ₩32,297 | ₩32,324 | ₩32,010 | ₩32,257 | -0.12% | 8 |
|---|
| 2026.02.23 | ₩32,377 | ₩32,377 | ₩32,137 | ₩32,270 | -0.33% | 8 |
|---|
| 2026.02.20 | ₩32,110 | ₩32,190 | ₩32,003 | ₩32,190 | +0.25% | 3.3천 |
|---|
| 2026.02.19 | ₩31,852 | ₩32,110 | ₩31,716 | ₩32,110 | +0.81% | 1.2만 |
|---|
| 2026.02.18 | ₩31,881 | ₩31,896 | ₩31,801 | ₩31,896 | +0.05% | 6.5천 |
|---|
| 2026.02.17 | ₩31,870 | ₩31,896 | ₩31,724 | ₩31,896 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩31,816 | ₩31,870 | ₩31,816 | ₩31,870 | +0.17% | 6.7천 |
|---|
| 2026.02.12 | ₩31,816 | ₩31,816 | ₩31,429 | ₩31,816 | 0.00% | 561 |
|---|
| 2026.02.11 | ₩31,389 | ₩31,856 | ₩31,389 | ₩31,696 | +0.98% | 5천 |
|---|
| 2026.02.10 | ₩30,962 | ₩31,496 | ₩30,962 | ₩31,389 | +1.38% | 1.6천 |
|---|
| 2026.02.09 | ₩31,451 | ₩31,763 | ₩31,443 | ₩31,763 | +0.99% | 4.7천 |
|---|
| 2026.02.06 | ₩31,816 | ₩31,816 | ₩31,082 | ₩31,449 | -1.15% | 5천 |
|---|
| 2026.02.05 | ₩31,616 | ₩31,736 | ₩31,595 | ₩31,736 | +0.38% | 2.3천 |
|---|
| 2026.02.04 | ₩31,567 | ₩31,567 | ₩31,567 | ₩31,567 | 0.00% | 757 |
|---|
| 2026.02.03 | ₩31,830 | ₩31,830 | ₩31,363 | ₩31,496 | -1.05% | 2.9천 |
|---|
| 2026.02.02 | ₩31,336 | ₩31,803 | ₩30,789 | ₩31,790 | +1.45% | 5.2천 |
|---|
| 2026.01.30 | ₩31,349 | ₩31,860 | ₩31,349 | ₩31,469 | +0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,676 | ₩31,676 | ₩31,523 | ₩31,630 | -0.15% | 1.9천 |
|---|
| 2026.01.28 | ₩31,883 | ₩31,883 | ₩31,496 | ₩31,616 | -0.84% | 1.8천 |
|---|
| 2026.01.27 | ₩31,763 | ₩31,763 | ₩31,363 | ₩31,763 | -0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩31,830 | ₩31,830 | ₩31,336 | ₩31,763 | -0.21% | 3.4천 |
|---|
| 2026.01.23 | ₩31,643 | ₩31,896 | ₩31,363 | ₩31,830 | +0.59% | 6.2천 |
|---|
| 2026.01.22 | ₩31,896 | ₩31,896 | ₩31,596 | ₩31,696 | -0.63% | 5.2천 |
|---|
| 2026.01.21 | ₩30,695 | ₩31,910 | ₩30,695 | ₩31,910 | +3.96% | 9.6천 |
|---|
| 2026.01.20 | ₩31,296 | ₩31,296 | ₩30,655 | ₩31,122 | -0.55% | 5.8천 |
|---|
| 2026.01.16 | ₩31,510 | ₩31,744 | ₩31,389 | ₩31,469 | -0.13% | 4.8천 |
|---|
| 2026.01.15 | ₩31,843 | ₩31,936 | ₩31,510 | ₩31,510 | -1.05% | 9.9천 |
|---|
| 2026.01.14 | ₩31,429 | ₩31,843 | ₩31,429 | ₩31,843 | +1.32% | 7.6천 |
|---|
| 2026.01.13 | ₩31,557 | ₩31,557 | ₩31,296 | ₩31,483 | -0.23% | 2.8천 |
|---|
| 2026.01.12 | ₩30,905 | ₩31,229 | ₩30,695 | ₩31,149 | +0.79% | 6.3천 |
|---|
| 2026.01.09 | ₩30,428 | ₩31,082 | ₩30,428 | ₩31,069 | +2.11% | 1.3만 |
|---|
| 2026.01.08 | ₩30,695 | ₩31,042 | ₩30,695 | ₩30,989 | +0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩30,869 | ₩31,016 | ₩30,602 | ₩30,602 | -0.86% | 1.1만 |
|---|
| 2026.01.06 | ₩30,962 | ₩30,962 | ₩30,535 | ₩30,869 | -0.30% | 3.2천 |
|---|
| 2026.01.05 | ₩30,996 | ₩31,096 | ₩30,740 | ₩30,976 | -0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩30,829 | ₩31,056 | ₩30,829 | ₩31,056 | +0.74% | 7.3천 |
|---|
| 2025.12.31 | ₩31,149 | ₩31,696 | ₩30,762 | ₩30,829 | -1.03% | 1.8만 |
|---|
| 2025.12.30 | ₩31,625 | ₩31,670 | ₩31,149 | ₩31,149 | -1.50% | 1.3만 |
|---|
| 2025.12.29 | ₩31,750 | ₩32,030 | ₩31,580 | ₩31,630 | -0.38% | 5.5천 |
|---|
| 2025.12.26 | ₩31,977 | ₩32,017 | ₩31,763 | ₩31,850 | -0.40% | 4.6천 |
|---|
| 2025.12.24 | ₩32,030 | ₩32,030 | ₩31,977 | ₩31,977 | -0.17% | 4.2천 |
|---|
| 2025.12.23 | ₩31,776 | ₩32,030 | ₩31,776 | ₩32,030 | +0.80% | 2.8천 |
|---|
| 2025.12.22 | ₩31,896 | ₩32,043 | ₩31,896 | ₩32,030 | +0.42% | 4.4만 |
|---|
| 2025.12.19 | ₩31,776 | ₩31,896 | ₩31,579 | ₩31,896 | +0.38% | 1.2만 |
|---|
| 2025.12.18 | ₩31,509 | ₩32,083 | ₩31,363 | ₩31,896 | +1.23% | 1.6만 |
|---|
| 2025.12.17 | ₩31,176 | ₩31,896 | ₩31,176 | ₩31,776 | +1.93% | 2만 |
|---|
| 2025.12.16 | ₩31,283 | ₩31,496 | ₩31,229 | ₩31,389 | +0.34% | 1.9만 |
|---|
| 2025.12.15 | ₩31,283 | ₩31,469 | ₩31,056 | ₩31,088 | -0.62% | 1만 |
|---|
| 2025.12.12 | ₩31,429 | ₩31,429 | ₩30,989 | ₩31,229 | -0.64% | 5.5천 |
|---|
| 2025.12.11 | ₩31,229 | ₩31,443 | ₩31,096 | ₩31,229 | 0.00% | 4.3천 |
|---|
| 2025.12.10 | ₩31,296 | ₩31,296 | ₩30,775 | ₩31,229 | -0.21% | 1.1만 |
|---|
| 2025.12.09 | ₩31,069 | ₩31,162 | ₩30,962 | ₩31,160 | +0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩30,989 | ₩31,122 | ₩30,695 | ₩30,949 | -0.13% | 8.6천 |
|---|
| 2025.12.05 | ₩31,536 | ₩31,656 | ₩31,363 | ₩31,509 | -0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩31,469 | ₩31,630 | ₩31,443 | ₩31,470 | +0.00% | 4.4천 |
|---|
| 2025.12.03 | ₩31,416 | ₩31,509 | ₩31,409 | ₩31,409 | -0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩31,492 | ₩31,496 | ₩31,309 | ₩31,309 | -0.58% | 1.1만 |
|---|
| 2025.12.01 | ₩31,563 | ₩31,563 | ₩31,229 | ₩31,275 | -0.91% | 5.4천 |
|---|
| 2025.11.28 | ₩31,296 | ₩31,296 | ₩31,296 | ₩31,296 | 0.00% | 344 |
|---|
| 2025.11.26 | ₩31,029 | ₩31,363 | ₩31,029 | ₩31,363 | +1.08% | 7.9천 |
|---|
| 2025.11.25 | ₩31,189 | ₩31,429 | ₩31,189 | ₩31,350 | +0.52% | 6.2천 |
|---|
| 2025.11.24 | ₩30,949 | ₩31,483 | ₩30,949 | ₩31,469 | +1.68% | 6.5천 |
|---|
| 2025.11.21 | ₩31,172 | ₩31,364 | ₩30,856 | ₩31,364 | +0.62% | 6.3천 |
|---|
| 2025.11.20 | ₩31,122 | ₩31,389 | ₩30,762 | ₩31,202 | +0.26% | 5.8천 |
|---|
| 2025.11.19 | ₩30,839 | ₩30,962 | ₩30,709 | ₩30,945 | +0.34% | 4.7천 |
|---|
| 2025.11.18 | ₩31,088 | ₩31,323 | ₩30,937 | ₩31,029 | -0.19% | 1.7만 |
|---|
| 2025.11.17 | ₩31,229 | ₩31,229 | ₩31,096 | ₩31,096 | -0.43% | 3.1천 |
|---|
| 2025.11.14 | ₩31,376 | ₩31,400 | ₩31,229 | ₩31,323 | -0.17% | 4.2천 |
|---|
| 2025.11.13 | ₩31,096 | ₩31,576 | ₩30,882 | ₩31,363 | +0.86% | 1.3만 |
|---|
| 2025.11.12 | ₩31,456 | ₩31,469 | ₩31,363 | ₩31,363 | -0.30% | 6.7천 |
|---|
| 2025.11.11 | ₩31,216 | ₩31,429 | ₩30,916 | ₩31,429 | +0.68% | 1.4만 |
|---|
| 2025.11.10 | ₩31,603 | ₩31,603 | ₩30,912 | ₩31,003 | -1.90% | 2.7천 |
|---|
| 2025.11.07 | ₩30,709 | ₩30,953 | ₩30,682 | ₩30,953 | +0.80% | 4.9천 |
|---|
| 2025.11.06 | ₩30,508 | ₩31,029 | ₩30,362 | ₩31,029 | +1.70% | 5.3천 |
|---|
| 2025.11.05 | ₩30,307 | ₩30,695 | ₩30,307 | ₩30,682 | +1.24% | 4.6천 |
|---|
| 2025.11.04 | ₩30,909 | ₩30,909 | ₩30,268 | ₩30,342 | -1.84% | 5.7천 |
|---|
| 2025.11.03 | ₩30,602 | ₩30,669 | ₩30,348 | ₩30,428 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩30,575 | ₩30,735 | ₩30,562 | ₩30,735 | +0.52% | 8.8천 |
|---|
| 2025.10.30 | ₩30,749 | ₩30,896 | ₩30,695 | ₩30,695 | -0.17% | 4.4천 |
|---|
| 2025.10.29 | ₩30,695 | ₩30,909 | ₩30,575 | ₩30,754 | +0.19% | 7천 |
|---|
| 2025.10.28 | ₩30,762 | ₩30,882 | ₩30,762 | ₩30,762 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩30,669 | ₩30,895 | ₩30,589 | ₩30,895 | +0.74% | 5.1천 |
|---|
| 2025.10.24 | ₩30,829 | ₩30,829 | ₩30,762 | ₩30,815 | -0.04% | 3.2천 |
|---|
| 2025.10.23 | ₩30,909 | ₩30,909 | ₩30,734 | ₩30,829 | -0.26% | 5.1천 |
|---|
| 2025.10.22 | ₩30,709 | ₩30,909 | ₩30,642 | ₩30,909 | +0.65% | 1만 |
|---|
| 2025.10.21 | ₩30,802 | ₩30,909 | ₩30,802 | ₩30,829 | +0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩30,535 | ₩30,909 | ₩30,535 | ₩30,869 | +1.09% | 2.1만 |
|---|
| 2025.10.17 | ₩30,162 | ₩30,655 | ₩30,159 | ₩30,549 | +1.28% | 1.5만 |
|---|
| 2025.10.16 | ₩30,508 | ₩30,508 | ₩30,068 | ₩30,162 | -1.14% | 7.8천 |
|---|
| 2025.10.15 | ₩30,162 | ₩30,468 | ₩30,162 | ₩30,468 | +1.02% | 1.5만 |
|---|
| 2025.10.14 | ₩29,801 | ₩30,375 | ₩29,801 | ₩30,375 | +1.93% | 1.2만 |
|---|
| 2025.10.13 | ₩29,614 | ₩29,788 | ₩29,614 | ₩29,734 | +0.41% | 7.6천 |
|---|
| 2025.10.10 | ₩29,694 | ₩29,708 | ₩29,521 | ₩29,521 | -0.58% | 7.2천 |
|---|
