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 | ₩28,108 | ₩28,108 | ₩27,622 | ₩28,068 | -0.14% | 1.7천 |
| 2026.10.08 | ₩28,242 | ₩28,242 | ₩27,855 | ₩28,028 | -0.76% | 5.1천 |
| 2026.10.07 | ₩28,068 | ₩28,307 | ₩27,881 | ₩28,175 | +0.38% | 1.3만 |
| 2026.10.06 | ₩28,068 | ₩28,282 | ₩28,068 | ₩28,209 | +0.50% | 4.7천 |
| 2026.10.05 | ₩28,269 | ₩28,639 | ₩28,068 | ₩28,068 | -0.71% | 2.3천 |
| 2026.10.02 | ₩28,950 | ₩28,950 | ₩28,187 | ₩28,482 | -1.62% | 6.4천 |
| 2026.10.01 | ₩28,683 | ₩28,750 | ₩28,038 | ₩28,482 | -0.70% | 5.3천 |
| 2026.09.30 | ₩28,405 | ₩28,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,322 |
| ₩28,803 |
| +1.40% |
| 1.4만 |
| 2026.09.29 | ₩28,189 | ₩28,673 | ₩28,122 | ₩28,429 | +0.85% | 1만 |
|---|
| 2026.09.28 | ₩28,536 | ₩28,810 | ₩28,269 | ₩28,723 | +0.66% | 7.2천 |
|---|
| 2026.09.25 | ₩28,950 | ₩29,264 | ₩28,736 | ₩28,976 | +0.09% | 3.2천 |
|---|
| 2026.09.24 | ₩28,790 | ₩29,304 | ₩28,790 | ₩28,887 | +0.34% | 7천 |
|---|
| 2026.09.23 | ₩28,990 | ₩28,990 | ₩28,656 | ₩28,930 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩29,444 | ₩29,631 | ₩29,124 | ₩29,378 | -0.23% | 8.3천 |
|---|
| 2026.09.21 | ₩29,431 | ₩29,738 | ₩29,356 | ₩29,418 | -0.05% | 2.8천 |
|---|
| 2026.09.18 | ₩29,431 | ₩29,725 | ₩29,190 | ₩29,491 | +0.20% | 4.6천 |
|---|
| 2026.09.17 | ₩29,324 | ₩29,658 | ₩29,324 | ₩29,565 | +0.82% | 4.2천 |
|---|
| 2026.09.16 | ₩29,351 | ₩29,464 | ₩29,244 | ₩29,277 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩29,391 | ₩29,699 | ₩29,137 | ₩29,191 | -0.68% | 5.2천 |
|---|
| 2026.09.14 | ₩29,912 | ₩30,005 | ₩29,378 | ₩29,538 | -1.25% | 6.7천 |
|---|
| 2026.09.11 | ₩29,725 | ₩30,268 | ₩29,591 | ₩29,798 | +0.25% | 3.8천 |
|---|
| 2026.09.10 | ₩29,752 | ₩30,687 | ₩29,725 | ₩29,845 | +0.31% | 9.5천 |
|---|
| 2026.09.09 | ₩30,126 | ₩30,754 | ₩30,005 | ₩30,005 | -0.40% | 1.9만 |
|---|
| 2026.09.08 | ₩30,633 | ₩30,633 | ₩30,126 | ₩30,172 | -1.50% | 1.3천 |
|---|
| 2026.09.04 | ₩30,727 | ₩30,860 | ₩30,707 | ₩30,860 | +0.43% | 3.1천 |
|---|
| 2026.09.03 | ₩30,192 | ₩30,860 | ₩30,192 | ₩30,693 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩30,313 | ₩30,760 | ₩30,192 | ₩30,192 | -0.40% | 5.2천 |
|---|
| 2026.09.01 | ₩30,486 | ₩30,860 | ₩30,366 | ₩30,432 | -0.18% | 5.9천 |
|---|
| 2026.08.31 | ₩30,673 | ₩30,767 | ₩30,473 | ₩30,700 | +0.09% | 5.2천 |
|---|
| 2026.08.28 | ₩30,860 | ₩30,934 | ₩30,727 | ₩30,934 | +0.24% | 4.3천 |
|---|
| 2026.08.27 | ₩31,088 | ₩31,088 | ₩30,860 | ₩31,000 | -0.28% | 2.5천 |
|---|
| 2026.08.26 | ₩30,820 | ₩31,018 | ₩30,820 | ₩31,018 | +0.64% | 555 |
|---|
| 2026.08.25 | ₩31,074 | ₩31,074 | ₩30,780 | ₩30,901 | -0.56% | 2.3천 |
|---|
| 2026.08.24 | ₩30,713 | ₩31,074 | ₩30,593 | ₩31,074 | +1.17% | 1.7천 |
|---|
| 2026.08.21 | ₩30,473 | ₩31,101 | ₩30,473 | ₩30,754 | +0.92% | 4.5천 |
|---|
| 2026.08.20 | ₩30,433 | ₩30,727 | ₩30,433 | ₩30,567 | +0.44% | 1.2천 |
|---|
| 2026.08.19 | ₩30,553 | ₩30,860 | ₩30,553 | ₩30,575 | +0.07% | 4.7천 |
|---|
| 2026.08.18 | ₩30,406 | ₩31,029 | ₩30,406 | ₩30,553 | +0.48% | 3천 |
|---|
| 2026.08.17 | ₩30,767 | ₩30,767 | ₩30,393 | ₩30,593 | -0.56% | 3.5천 |
|---|
| 2026.08.14 | ₩30,660 | ₩31,128 | ₩30,473 | ₩30,941 | +0.92% | 3천 |
|---|
| 2026.08.13 | ₩30,526 | ₩30,767 | ₩30,524 | ₩30,767 | +0.79% | 9천 |
|---|
| 2026.08.12 | ₩30,460 | ₩30,500 | ₩30,460 | ₩30,500 | +0.13% | 1.4천 |
|---|
| 2026.08.11 | ₩30,326 | ₩30,463 | ₩30,299 | ₩30,433 | +0.35% | 2.4천 |
|---|
| 2026.08.10 | ₩30,500 | ₩30,526 | ₩30,299 | ₩30,473 | -0.09% | 6.9천 |
|---|
| 2026.08.07 | ₩30,259 | ₩30,473 | ₩30,259 | ₩30,393 | +0.44% | 3.9천 |
|---|
| 2026.08.06 | ₩30,580 | ₩30,593 | ₩30,326 | ₩30,366 | -0.70% | 3.3천 |
|---|
| 2026.08.05 | ₩30,339 | ₩30,784 | ₩30,326 | ₩30,326 | -0.04% | 5.2천 |
|---|
| 2026.08.04 | ₩30,299 | ₩30,420 | ₩30,299 | ₩30,420 | +0.40% | 556 |
|---|
| 2026.08.03 | ₩30,139 | ₩30,666 | ₩30,139 | ₩30,666 | +1.75% | 686 |
|---|
| 2026.07.31 | ₩30,019 | ₩30,420 | ₩30,019 | ₩30,326 | +1.02% | 1.9만 |
|---|
| 2026.07.30 | ₩30,059 | ₩30,192 | ₩30,019 | ₩30,179 | +0.40% | 4.4천 |
|---|
| 2026.07.29 | ₩30,139 | ₩30,192 | ₩30,106 | ₩30,106 | -0.11% | 2천 |
|---|
| 2026.07.28 | ₩30,286 | ₩30,500 | ₩29,965 | ₩30,132 | -0.51% | 5천 |
|---|
| 2026.07.27 | ₩30,446 | ₩30,983 | ₩30,299 | ₩30,380 | -0.22% | 2.8천 |
|---|
| 2026.07.24 | ₩30,005 | ₩30,647 | ₩29,928 | ₩30,580 | +1.91% | 3.8천 |
|---|
| 2026.07.23 | ₩30,460 | ₩30,754 | ₩30,192 | ₩30,433 | -0.09% | 9.1천 |
|---|
| 2026.07.22 | ₩30,460 | ₩30,860 | ₩30,460 | ₩30,473 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩30,820 | ₩30,974 | ₩30,486 | ₩30,567 | -0.82% | 8.5천 |
|---|
| 2026.07.20 | ₩30,820 | ₩31,061 | ₩30,794 | ₩30,941 | +0.39% | 6.3천 |
|---|
| 2026.07.17 | ₩31,194 | ₩31,194 | ₩30,807 | ₩31,015 | -0.57% | 7.5천 |
|---|
| 2026.07.16 | ₩30,664 | ₩31,261 | ₩30,664 | ₩31,248 | +1.90% | 2.8천 |
|---|
| 2026.07.15 | ₩30,393 | ₩31,194 | ₩30,393 | ₩31,194 | +2.64% | 2.5천 |
|---|
| 2026.07.14 | ₩30,526 | ₩30,727 | ₩30,526 | ₩30,727 | +0.66% | 2.5천 |
|---|
| 2026.07.13 | ₩30,700 | ₩30,713 | ₩30,546 | ₩30,593 | -0.35% | 4.9천 |
|---|
| 2026.07.10 | ₩30,740 | ₩30,820 | ₩30,526 | ₩30,687 | -0.17% | 4.2천 |
|---|
| 2026.07.09 | ₩30,206 | ₩30,727 | ₩30,206 | ₩30,580 | +1.24% | 1.3만 |
|---|
| 2026.07.08 | ₩30,366 | ₩30,867 | ₩30,246 | ₩30,299 | -0.22% | 1.7만 |
|---|
| 2026.07.07 | ₩30,593 | ₩31,061 | ₩30,593 | ₩30,700 | +0.35% | 4.8천 |
|---|
| 2026.07.06 | ₩30,994 | ₩30,994 | ₩30,179 | ₩30,593 | -1.29% | 4.8천 |
|---|
| 2026.07.02 | ₩30,593 | ₩31,368 | ₩30,406 | ₩30,533 | -0.20% | 5.7천 |
|---|
| 2026.07.01 | ₩30,326 | ₩30,840 | ₩30,203 | ₩30,700 | +1.23% | 5.2천 |
|---|
| 2026.06.30 | ₩30,660 | ₩31,194 | ₩30,126 | ₩30,233 | -1.39% | 3.9만 |
|---|
| 2026.06.29 | ₩30,513 | ₩30,994 | ₩30,366 | ₩30,994 | +1.58% | 9.1천 |
|---|
| 2026.06.26 | ₩30,433 | ₩30,673 | ₩30,137 | ₩30,580 | +0.48% | 1.7천 |
|---|
| 2026.06.25 | ₩30,713 | ₩31,154 | ₩30,498 | ₩30,560 | -0.50% | 1.2만 |
|---|
| 2026.06.24 | ₩30,981 | ₩30,981 | ₩29,925 | ₩30,720 | -0.84% | 3천 |
|---|
| 2026.06.23 | ₩30,967 | ₩31,194 | ₩30,712 | ₩30,981 | +0.04% | 3.1천 |
|---|
| 2026.06.22 | ₩31,221 | ₩31,221 | ₩30,420 | ₩31,154 | -0.21% | 5.7천 |
|---|
| 2026.06.18 | ₩31,047 | ₩31,328 | ₩31,047 | ₩31,214 | +0.54% | 4.1천 |
|---|
| 2026.06.17 | ₩30,820 | ₩31,194 | ₩30,526 | ₩30,994 | +0.56% | 5.1천 |
|---|
| 2026.06.16 | ₩30,666 | ₩30,820 | ₩30,393 | ₩30,767 | +0.33% | 2.4천 |
|---|
| 2026.06.15 | ₩30,353 | ₩30,834 | ₩30,086 | ₩30,446 | +0.31% | 3.5천 |
|---|
| 2026.06.12 | ₩30,206 | ₩30,373 | ₩29,818 | ₩30,005 | -0.66% | 7천 |
|---|
| 2026.06.11 | ₩30,019 | ₩30,433 | ₩30,019 | ₩30,393 | +1.25% | 5.6천 |
|---|
| 2026.06.10 | ₩30,560 | ₩30,754 | ₩30,019 | ₩30,126 | -1.42% | 7.2천 |
|---|
| 2026.06.09 | ₩30,152 | ₩30,673 | ₩29,944 | ₩30,673 | +1.73% | 7.5천 |
|---|
| 2026.06.08 | ₩30,794 | ₩30,834 | ₩29,778 | ₩30,486 | -1.00% | 4.1천 |
|---|
| 2026.06.05 | ₩30,673 | ₩31,235 | ₩30,673 | ₩31,128 | +1.48% | 1.1만 |
|---|
| 2026.06.04 | ₩30,754 | ₩30,927 | ₩30,673 | ₩30,914 | +0.52% | 7.4천 |
|---|
| 2026.06.03 | ₩30,647 | ₩30,927 | ₩30,647 | ₩30,780 | +0.44% | 6.1천 |
|---|
| 2026.06.02 | ₩30,673 | ₩31,012 | ₩30,500 | ₩30,914 | +0.78% | 7.2천 |
|---|
| 2026.06.01 | ₩30,353 | ₩30,740 | ₩30,326 | ₩30,727 | +1.23% | 2.1만 |
|---|
| 2026.05.29 | ₩30,620 | ₩30,914 | ₩29,965 | ₩30,353 | -0.87% | 3.8만 |
|---|
| 2026.05.28 | ₩30,513 | ₩30,981 | ₩30,513 | ₩30,954 | +1.44% | 3.1천 |
|---|
| 2026.05.27 | ₩30,593 | ₩31,101 | ₩30,593 | ₩30,927 | +1.09% | 3.7천 |
|---|
| 2026.05.26 | ₩30,727 | ₩31,221 | ₩30,660 | ₩30,896 | +0.55% | 6.4천 |
|---|
| 2026.05.22 | ₩30,673 | ₩31,221 | ₩30,500 | ₩30,727 | +0.17% | 1.8만 |
|---|
| 2026.05.21 | ₩30,967 | ₩31,226 | ₩30,860 | ₩30,967 | 0.00% | 4.3천 |
|---|
| 2026.05.20 | ₩31,088 | ₩31,341 | ₩30,967 | ₩31,007 | -0.26% | 5.6천 |
|---|
| 2026.05.19 | ₩31,114 | ₩31,114 | ₩30,861 | ₩30,967 | -0.47% | 4.8천 |
|---|
| 2026.05.18 | ₩30,807 | ₩31,233 | ₩30,807 | ₩30,927 | +0.39% | 3.3천 |
|---|
| 2026.05.15 | ₩30,927 | ₩31,248 | ₩30,927 | ₩30,927 | +0.00% | 4.8천 |
|---|
| 2026.05.14 | ₩30,901 | ₩31,395 | ₩30,901 | ₩31,228 | +1.06% | 2.7천 |
|---|
| 2026.05.13 | ₩30,807 | ₩31,295 | ₩30,807 | ₩31,134 | +1.06% | 4.3천 |
|---|
| 2026.05.12 | ₩30,847 | ₩31,097 | ₩30,607 | ₩30,740 | -0.35% | 1만 |
|---|
| 2026.05.11 | ₩31,288 | ₩31,591 | ₩30,860 | ₩31,034 | -0.81% | 1.5만 |
|---|
| 2026.05.08 | ₩31,475 | ₩31,555 | ₩31,235 | ₩31,528 | +0.17% | 3.1천 |
|---|
| 2026.05.07 | ₩31,408 | ₩31,528 | ₩31,221 | ₩31,475 | +0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩31,475 | ₩31,969 | ₩31,141 | ₩31,475 | 0.00% | 3천 |
|---|
| 2026.05.05 | ₩31,929 | ₩31,929 | ₩31,309 | ₩31,395 | -1.67% | 6.1천 |
|---|
| 2026.05.04 | ₩31,341 | ₩31,511 | ₩31,168 | ₩31,381 | +0.13% | 3.9천 |
|---|
| 2026.05.01 | ₩31,595 | ₩32,023 | ₩31,488 | ₩31,488 | -0.34% | 1.4천 |
|---|
| 2026.04.30 | ₩31,221 | ₩31,769 | ₩30,994 | ₩31,328 | +0.34% | 8.8천 |
|---|
| 2026.04.29 | ₩31,355 | ₩31,355 | ₩31,287 | ₩31,287 | -0.22% | 1.1천 |
|---|
| 2026.04.28 | ₩31,288 | ₩31,475 | ₩30,981 | ₩31,475 | +0.60% | 3.3천 |
|---|
| 2026.04.27 | ₩31,395 | ₩31,527 | ₩31,395 | ₩31,415 | +0.06% | 2.4천 |
|---|
| 2026.04.24 | ₩31,715 | ₩31,782 | ₩31,542 | ₩31,622 | -0.29% | 1.1만 |
|---|
| 2026.04.23 | ₩31,128 | ₩31,515 | ₩31,128 | ₩31,408 | +0.90% | 5.2천 |
|---|
| 2026.04.22 | ₩31,435 | ₩31,435 | ₩31,261 | ₩31,341 | -0.30% | 3.2천 |
|---|
| 2026.04.21 | ₩31,475 | ₩31,528 | ₩31,408 | ₩31,408 | -0.21% | 1.9천 |
|---|
| 2026.04.20 | ₩31,609 | ₩31,792 | ₩31,042 | ₩31,701 | +0.29% | 5.6천 |
|---|
| 2026.04.17 | ₩31,388 | ₩31,522 | ₩31,388 | ₩31,522 | +0.43% | 1.2천 |
|---|
| 2026.04.16 | ₩31,395 | ₩31,655 | ₩31,088 | ₩31,088 | -0.98% | 2.5천 |
|---|
| 2026.04.15 | ₩31,201 | ₩31,582 | ₩30,843 | ₩31,582 | +1.22% | 3.4천 |
|---|
| 2026.04.14 | ₩31,041 | ₩31,568 | ₩31,034 | ₩31,301 | +0.84% | 4.4천 |
|---|
| 2026.04.13 | ₩30,800 | ₩30,847 | ₩30,526 | ₩30,847 | +0.15% | 2.3천 |
|---|
| 2026.04.10 | ₩30,673 | ₩31,154 | ₩30,673 | ₩31,154 | +1.57% | 2.6천 |
|---|
| 2026.04.09 | ₩30,299 | ₩30,700 | ₩30,299 | ₩30,700 | +1.32% | 7.8천 |
|---|
| 2026.04.08 | ₩30,219 | ₩30,794 | ₩30,192 | ₩30,513 | +0.97% | 0 |
|---|
| 2026.04.07 | ₩30,339 | ₩30,339 | ₩29,885 | ₩29,952 | -1.28% | 7.9천 |
|---|
| 2026.04.06 | ₩30,166 | ₩30,713 | ₩30,166 | ₩30,500 | +1.11% | 3.9천 |
|---|
| 2026.04.02 | ₩29,618 | ₩30,172 | ₩29,618 | ₩30,166 | +1.85% | 5천 |
|---|
| 2026.04.01 | ₩29,992 | ₩30,286 | ₩29,865 | ₩29,865 | -0.42% | 7.5천 |
|---|
| 2026.03.31 | ₩29,899 | ₩30,166 | ₩29,591 | ₩29,992 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩30,086 | ₩30,408 | ₩29,832 | ₩29,832 | -0.84% | 3.7천 |
|---|
| 2026.03.27 | ₩29,792 | ₩30,687 | ₩29,792 | ₩30,286 | +1.66% | 5.3천 |
|---|
| 2026.03.26 | ₩30,486 | ₩30,486 | ₩29,805 | ₩30,007 | -1.57% | 1.3만 |
|---|
| 2026.03.25 | ₩30,720 | ₩30,941 | ₩30,500 | ₩30,513 | -0.67% | 4.2천 |
|---|
| 2026.03.24 | ₩29,992 | ₩30,112 | ₩29,725 | ₩30,112 | +0.40% | 3.7천 |
|---|
| 2026.03.23 | ₩29,337 | ₩30,727 | ₩29,337 | ₩30,395 | +3.61% | 4.1천 |
|---|
| 2026.03.20 | ₩30,580 | ₩30,580 | ₩29,685 | ₩29,685 | -2.93% | 7.6천 |
|---|
| 2026.03.19 | ₩30,727 | ₩31,021 | ₩30,593 | ₩30,593 | -0.43% | 3.6천 |
|---|
| 2026.03.18 | ₩30,981 | ₩30,994 | ₩30,593 | ₩30,834 | -0.47% | 7.8천 |
|---|
| 2026.03.17 | ₩30,904 | ₩31,041 | ₩30,834 | ₩31,041 | +0.44% | 1.4천 |
|---|
| 2026.03.16 | ₩31,475 | ₩31,475 | ₩30,593 | ₩30,687 | -2.50% | 7.1천 |
|---|
| 2026.03.13 | ₩31,662 | ₩31,662 | ₩30,927 | ₩31,047 | -1.94% | 6.6천 |
|---|
| 2026.03.12 | ₩31,929 | ₩31,929 | ₩31,295 | ₩31,408 | -1.63% | 2.4천 |
|---|
| 2026.03.11 | ₩31,902 | ₩31,902 | ₩31,455 | ₩31,595 | -0.96% | 1.8천 |
|---|
| 2026.03.10 | ₩31,408 | ₩31,595 | ₩31,315 | ₩31,528 | +0.38% | 8 |
|---|
| 2026.03.09 | ₩31,475 | ₩31,622 | ₩30,860 | ₩31,368 | -0.34% | 8 |
|---|
| 2026.03.06 | ₩32,063 | ₩32,063 | ₩31,408 | ₩31,916 | -0.46% | 8 |
|---|
| 2026.03.05 | ₩31,862 | ₩32,196 | ₩31,862 | ₩32,170 | +0.96% | 8 |
|---|
| 2026.03.04 | ₩31,729 | ₩31,862 | ₩31,586 | ₩31,862 | +0.42% | 8 |
|---|
| 2026.03.03 | ₩31,555 | ₩31,849 | ₩31,395 | ₩31,836 | +0.89% | 8 |
|---|
| 2026.03.02 | ₩31,488 | ₩31,889 | ₩31,488 | ₩31,555 | +0.21% | 8 |
|---|
| 2026.02.27 | ₩32,063 | ₩32,183 | ₩31,448 | ₩31,555 | -1.58% | 8 |
|---|
| 2026.02.26 | ₩32,463 | ₩32,463 | ₩32,063 | ₩32,130 | -1.03% | 6.6천 |
|---|
| 2026.02.25 | ₩32,236 | ₩32,330 | ₩32,210 | ₩32,330 | +0.29% | 8 |
|---|
| 2026.02.24 | ₩32,330 | ₩32,357 | ₩32,043 | ₩32,290 | -0.12% | 8 |
|---|
| 2026.02.23 | ₩32,410 | ₩32,410 | ₩32,170 | ₩32,303 | -0.33% | 8 |
|---|
| 2026.02.20 | ₩32,143 | ₩32,223 | ₩32,036 | ₩32,223 | +0.25% | 3.3천 |
|---|
| 2026.02.19 | ₩31,885 | ₩32,143 | ₩31,749 | ₩32,143 | +0.81% | 1.2만 |
|---|
| 2026.02.18 | ₩31,914 | ₩31,929 | ₩31,834 | ₩31,929 | +0.05% | 6.5천 |
|---|
| 2026.02.17 | ₩31,902 | ₩31,929 | ₩31,756 | ₩31,929 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩31,849 | ₩31,902 | ₩31,849 | ₩31,902 | +0.17% | 6.7천 |
|---|
| 2026.02.12 | ₩31,849 | ₩31,849 | ₩31,462 | ₩31,849 | 0.00% | 561 |
|---|
| 2026.02.11 | ₩31,422 | ₩31,889 | ₩31,422 | ₩31,729 | +0.98% | 5천 |
|---|
| 2026.02.10 | ₩30,994 | ₩31,528 | ₩30,994 | ₩31,422 | +1.38% | 1.6천 |
|---|
| 2026.02.09 | ₩31,484 | ₩31,796 | ₩31,475 | ₩31,796 | +0.99% | 4.7천 |
|---|
| 2026.02.06 | ₩31,849 | ₩31,849 | ₩31,114 | ₩31,482 | -1.15% | 5천 |
|---|
| 2026.02.05 | ₩31,649 | ₩31,769 | ₩31,627 | ₩31,769 | +0.38% | 2.3천 |
|---|
| 2026.02.04 | ₩31,599 | ₩31,599 | ₩31,599 | ₩31,599 | 0.00% | 757 |
|---|
| 2026.02.03 | ₩31,862 | ₩31,862 | ₩31,395 | ₩31,529 | -1.05% | 2.9천 |
|---|
| 2026.02.02 | ₩31,368 | ₩31,836 | ₩30,820 | ₩31,822 | +1.45% | 5.2천 |
|---|
| 2026.01.30 | ₩31,381 | ₩31,892 | ₩31,381 | ₩31,502 | +0.38% | 5.6천 |
|---|
| 2026.01.29 | ₩31,708 | ₩31,708 | ₩31,555 | ₩31,662 | -0.15% | 1.9천 |
|---|
| 2026.01.28 | ₩31,916 | ₩31,916 | ₩31,528 | ₩31,649 | -0.84% | 1.8천 |
|---|
| 2026.01.27 | ₩31,796 | ₩31,796 | ₩31,395 | ₩31,795 | -0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩31,862 | ₩31,862 | ₩31,368 | ₩31,796 | -0.21% | 3.4천 |
|---|
| 2026.01.23 | ₩31,675 | ₩31,929 | ₩31,395 | ₩31,862 | +0.59% | 6.2천 |
|---|
| 2026.01.22 | ₩31,929 | ₩31,929 | ₩31,629 | ₩31,729 | -0.63% | 5.2천 |
|---|
| 2026.01.21 | ₩30,727 | ₩31,942 | ₩30,727 | ₩31,942 | +3.96% | 9.6천 |
|---|
| 2026.01.20 | ₩31,328 | ₩31,328 | ₩30,687 | ₩31,154 | -0.55% | 5.8천 |
|---|
| 2026.01.16 | ₩31,542 | ₩31,777 | ₩31,422 | ₩31,502 | -0.13% | 4.8천 |
|---|
| 2026.01.15 | ₩31,876 | ₩31,969 | ₩31,542 | ₩31,542 | -1.05% | 9.9천 |
|---|
| 2026.01.14 | ₩31,462 | ₩31,876 | ₩31,462 | ₩31,876 | +1.32% | 7.6천 |
|---|
| 2026.01.13 | ₩31,589 | ₩31,589 | ₩31,328 | ₩31,515 | -0.23% | 2.8천 |
|---|
| 2026.01.12 | ₩30,937 | ₩31,261 | ₩30,727 | ₩31,181 | +0.79% | 6.3천 |
|---|
| 2026.01.09 | ₩30,460 | ₩31,114 | ₩30,460 | ₩31,101 | +2.11% | 1.3만 |
|---|
| 2026.01.08 | ₩30,727 | ₩31,074 | ₩30,727 | ₩31,021 | +0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩30,901 | ₩31,047 | ₩30,633 | ₩30,633 | -0.86% | 1.1만 |
|---|
| 2026.01.06 | ₩30,994 | ₩30,994 | ₩30,567 | ₩30,900 | -0.30% | 3.2천 |
|---|
| 2026.01.05 | ₩31,027 | ₩31,128 | ₩30,771 | ₩31,008 | -0.06% | 3.9천 |
|---|
| 2026.01.02 | ₩30,860 | ₩31,088 | ₩30,860 | ₩31,088 | +0.74% | 7.3천 |
|---|
| 2025.12.31 | ₩31,181 | ₩31,729 | ₩30,794 | ₩30,860 | -1.03% | 1.8만 |
|---|
| 2025.12.30 | ₩31,657 | ₩31,702 | ₩31,181 | ₩31,181 | -1.50% | 1.3만 |
|---|
| 2025.12.29 | ₩31,782 | ₩32,063 | ₩31,613 | ₩31,662 | -0.38% | 5.5천 |
|---|
| 2025.12.26 | ₩32,009 | ₩32,049 | ₩31,796 | ₩31,882 | -0.40% | 4.6천 |
|---|
| 2025.12.24 | ₩32,063 | ₩32,063 | ₩32,009 | ₩32,009 | -0.17% | 4.2천 |
|---|
| 2025.12.23 | ₩31,809 | ₩32,063 | ₩31,809 | ₩32,063 | +0.80% | 2.8천 |
|---|
| 2025.12.22 | ₩31,929 | ₩32,076 | ₩31,929 | ₩32,063 | +0.42% | 4.4만 |
|---|
| 2025.12.19 | ₩31,809 | ₩31,929 | ₩31,612 | ₩31,929 | +0.38% | 1.2만 |
|---|
| 2025.12.18 | ₩31,542 | ₩32,116 | ₩31,395 | ₩31,929 | +1.23% | 1.6만 |
|---|
| 2025.12.17 | ₩31,208 | ₩31,929 | ₩31,208 | ₩31,809 | +1.93% | 2만 |
|---|
| 2025.12.16 | ₩31,315 | ₩31,528 | ₩31,261 | ₩31,422 | +0.34% | 1.9만 |
|---|
| 2025.12.15 | ₩31,315 | ₩31,502 | ₩31,088 | ₩31,120 | -0.62% | 1만 |
|---|
| 2025.12.12 | ₩31,462 | ₩31,462 | ₩31,021 | ₩31,261 | -0.64% | 5.5천 |
|---|
| 2025.12.11 | ₩31,261 | ₩31,475 | ₩31,128 | ₩31,261 | 0.00% | 4.3천 |
|---|
| 2025.12.10 | ₩31,328 | ₩31,328 | ₩30,807 | ₩31,261 | -0.21% | 1.1만 |
|---|
| 2025.12.09 | ₩31,101 | ₩31,194 | ₩30,994 | ₩31,192 | +0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩31,021 | ₩31,154 | ₩30,727 | ₩30,981 | -0.13% | 8.6천 |
|---|
| 2025.12.05 | ₩31,568 | ₩31,689 | ₩31,395 | ₩31,542 | -0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩31,502 | ₩31,662 | ₩31,475 | ₩31,502 | +0.00% | 4.4천 |
|---|
| 2025.12.03 | ₩31,448 | ₩31,542 | ₩31,441 | ₩31,441 | -0.02% | 1.2천 |
|---|
| 2025.12.02 | ₩31,524 | ₩31,528 | ₩31,341 | ₩31,341 | -0.58% | 1.1만 |
|---|
| 2025.12.01 | ₩31,595 | ₩31,595 | ₩31,261 | ₩31,307 | -0.91% | 5.4천 |
|---|
| 2025.11.28 | ₩31,329 | ₩31,329 | ₩31,329 | ₩31,329 | 0.00% | 344 |
|---|
| 2025.11.26 | ₩31,061 | ₩31,395 | ₩31,061 | ₩31,395 | +1.08% | 7.9천 |
|---|
| 2025.11.25 | ₩31,221 | ₩31,462 | ₩31,221 | ₩31,383 | +0.52% | 6.2천 |
|---|
| 2025.11.24 | ₩30,981 | ₩31,515 | ₩30,981 | ₩31,502 | +1.68% | 6.5천 |
|---|
| 2025.11.21 | ₩31,204 | ₩31,396 | ₩30,887 | ₩31,396 | +0.62% | 6.3천 |
|---|
| 2025.11.20 | ₩31,154 | ₩31,422 | ₩30,794 | ₩31,235 | +0.26% | 5.8천 |
|---|
| 2025.11.19 | ₩30,871 | ₩30,994 | ₩30,740 | ₩30,977 | +0.34% | 4.7천 |
|---|
| 2025.11.18 | ₩31,120 | ₩31,355 | ₩30,968 | ₩31,061 | -0.19% | 1.7만 |
|---|
| 2025.11.17 | ₩31,261 | ₩31,261 | ₩31,128 | ₩31,128 | -0.43% | 3.1천 |
|---|
| 2025.11.14 | ₩31,408 | ₩31,432 | ₩31,261 | ₩31,355 | -0.17% | 4.2천 |
|---|
| 2025.11.13 | ₩31,128 | ₩31,609 | ₩30,914 | ₩31,395 | +0.86% | 1.3만 |
|---|
| 2025.11.12 | ₩31,488 | ₩31,502 | ₩31,395 | ₩31,395 | -0.30% | 6.7천 |
|---|
| 2025.11.11 | ₩31,248 | ₩31,462 | ₩30,948 | ₩31,462 | +0.68% | 1.4만 |
|---|
| 2025.11.10 | ₩31,635 | ₩31,635 | ₩30,943 | ₩31,035 | -1.90% | 2.7천 |
|---|
| 2025.11.07 | ₩30,740 | ₩30,985 | ₩30,713 | ₩30,985 | +0.80% | 4.9천 |
|---|
| 2025.11.06 | ₩30,540 | ₩31,061 | ₩30,393 | ₩31,060 | +1.70% | 5.3천 |
|---|
| 2025.11.05 | ₩30,338 | ₩30,727 | ₩30,338 | ₩30,713 | +1.24% | 4.6천 |
|---|
| 2025.11.04 | ₩30,941 | ₩30,941 | ₩30,299 | ₩30,373 | -1.84% | 5.7천 |
|---|
| 2025.11.03 | ₩30,633 | ₩30,700 | ₩30,380 | ₩30,460 | -0.57% | 1.5만 |
|---|
| 2025.10.31 | ₩30,607 | ₩30,767 | ₩30,593 | ₩30,767 | +0.52% | 8.8천 |
|---|
| 2025.10.30 | ₩30,780 | ₩30,927 | ₩30,727 | ₩30,727 | -0.17% | 4.4천 |
|---|
| 2025.10.29 | ₩30,727 | ₩30,941 | ₩30,607 | ₩30,786 | +0.19% | 7천 |
|---|
| 2025.10.28 | ₩30,794 | ₩30,914 | ₩30,794 | ₩30,794 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩30,700 | ₩30,927 | ₩30,620 | ₩30,927 | +0.74% | 5.1천 |
|---|
| 2025.10.24 | ₩30,860 | ₩30,861 | ₩30,794 | ₩30,847 | -0.04% | 3.2천 |
|---|
| 2025.10.23 | ₩30,941 | ₩30,941 | ₩30,766 | ₩30,860 | -0.26% | 5.1천 |
|---|
| 2025.10.22 | ₩30,740 | ₩30,941 | ₩30,673 | ₩30,941 | +0.65% | 1만 |
|---|
| 2025.10.21 | ₩30,834 | ₩30,941 | ₩30,834 | ₩30,860 | +0.09% | 8.1천 |
|---|
| 2025.10.20 | ₩30,567 | ₩30,941 | ₩30,567 | ₩30,901 | +1.09% | 2.1만 |
|---|
| 2025.10.17 | ₩30,192 | ₩30,687 | ₩30,190 | ₩30,580 | +1.28% | 1.5만 |
|---|
| 2025.10.16 | ₩30,540 | ₩30,540 | ₩30,099 | ₩30,192 | -1.14% | 7.8천 |
|---|
| 2025.10.15 | ₩30,192 | ₩30,500 | ₩30,192 | ₩30,500 | +1.02% | 1.5만 |
|---|
| 2025.10.14 | ₩29,832 | ₩30,406 | ₩29,832 | ₩30,406 | +1.93% | 1.2만 |
|---|
| 2025.10.13 | ₩29,645 | ₩29,818 | ₩29,645 | ₩29,765 | +0.41% | 7.6천 |
|---|
| 2025.10.10 | ₩29,725 | ₩29,738 | ₩29,551 | ₩29,551 | -0.58% | 7.2천 |
|---|
