시장 데이터를 불러오는 중
Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares · TRTN-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,182 | ₩23,745 | ₩23,182 | ₩23,491 | +1.33% | 8.6천 |
| 2026.10.08 | ₩23,209 | ₩23,571 | ₩23,209 | ₩23,571 | +1.56% | 1.2만 |
| 2026.10.07 | ₩23,598 | ₩23,598 | ₩23,197 | ₩23,357 | -1.02% | 3.9천 |
| 2026.10.06 | ₩23,759 | ₩23,879 | ₩23,584 | ₩23,703 | -0.23% | 8.7천 |
| 2026.10.05 | ₩23,665 | ₩23,785 | ₩23,638 | ₩23,759 | +0.40% | 1.6천 |
| 2026.10.02 | ₩24,261 | ₩24,261 | ₩23,571 | ₩23,665 | -2.46% | 6.1천 |
| 2026.10.01 | ₩23,705 | ₩24,013 | ₩23,705 | ₩23,919 | +0.90% | 6.1천 |
| 2026.09.30 | ₩24,161 | ₩24,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,732 |
| ₩24,107 |
| -0.22% |
| 7.6만 |
| 2026.09.29 | ₩24,147 | ₩24,408 | ₩24,053 | ₩24,174 | +0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩24,134 | ₩24,415 | ₩23,919 | ₩24,120 | -0.06% | 9천 |
|---|
| 2026.09.25 | ₩24,187 | ₩24,268 | ₩24,094 | ₩24,187 | 0.00% | 2.2만 |
|---|
| 2026.09.24 | ₩24,161 | ₩24,308 | ₩24,147 | ₩24,201 | +0.17% | 1.2만 |
|---|
| 2026.09.23 | ₩24,496 | ₩24,549 | ₩24,161 | ₩24,268 | -0.93% | 5.7천 |
|---|
| 2026.09.22 | ₩24,630 | ₩24,871 | ₩24,295 | ₩24,522 | -0.44% | 1.3만 |
|---|
| 2026.09.21 | ₩24,643 | ₩24,643 | ₩24,509 | ₩24,616 | -0.11% | 3.2천 |
|---|
| 2026.09.18 | ₩24,803 | ₩24,804 | ₩24,670 | ₩24,723 | -0.32% | 1.8만 |
|---|
| 2026.09.17 | ₩24,643 | ₩24,790 | ₩24,455 | ₩24,697 | +0.22% | 7.6천 |
|---|
| 2026.09.16 | ₩24,589 | ₩24,643 | ₩24,489 | ₩24,583 | -0.03% | 7.1천 |
|---|
| 2026.09.15 | ₩24,455 | ₩24,643 | ₩24,455 | ₩24,603 | +0.60% | 1.3만 |
|---|
| 2026.09.14 | ₩24,544 | ₩24,663 | ₩24,442 | ₩24,522 | -0.09% | 6.4천 |
|---|
| 2026.09.11 | ₩24,898 | ₩24,898 | ₩24,388 | ₩24,670 | -0.91% | 8.7천 |
|---|
| 2026.09.10 | ₩24,670 | ₩24,931 | ₩24,402 | ₩24,931 | +1.06% | 1.7천 |
|---|
| 2026.09.09 | ₩25,005 | ₩25,005 | ₩24,656 | ₩24,790 | -0.86% | 2.7천 |
|---|
| 2026.09.08 | ₩25,005 | ₩25,326 | ₩24,965 | ₩25,072 | +0.27% | 1만 |
|---|
| 2026.09.04 | ₩25,192 | ₩25,297 | ₩25,192 | ₩25,192 | 0.00% | 897 |
|---|
| 2026.09.03 | ₩25,233 | ₩25,279 | ₩25,058 | ₩25,273 | +0.16% | 5.1천 |
|---|
| 2026.09.02 | ₩25,152 | ₩25,313 | ₩25,152 | ₩25,200 | +0.19% | 1만 |
|---|
| 2026.09.01 | ₩25,005 | ₩25,141 | ₩25,005 | ₩25,141 | +0.54% | 672 |
|---|
| 2026.08.31 | ₩25,125 | ₩25,166 | ₩24,938 | ₩25,152 | +0.11% | 2.3천 |
|---|
| 2026.08.28 | ₩25,032 | ₩25,326 | ₩24,924 | ₩25,219 | +0.75% | 2만 |
|---|
| 2026.08.27 | ₩24,951 | ₩25,326 | ₩24,951 | ₩25,152 | +0.81% | 5.8천 |
|---|
| 2026.08.26 | ₩25,072 | ₩25,166 | ₩24,871 | ₩25,166 | +0.37% | 1만 |
|---|
| 2026.08.25 | ₩25,005 | ₩25,325 | ₩25,005 | ₩25,258 | +1.01% | 2.1천 |
|---|
| 2026.08.24 | ₩25,112 | ₩25,140 | ₩25,058 | ₩25,099 | -0.05% | 4.3천 |
|---|
| 2026.08.21 | ₩25,085 | ₩25,286 | ₩25,058 | ₩25,059 | -0.11% | 8.5천 |
|---|
| 2026.08.20 | ₩25,058 | ₩25,233 | ₩25,058 | ₩25,233 | +0.70% | 3.5천 |
|---|
| 2026.08.19 | ₩25,326 | ₩25,326 | ₩25,166 | ₩25,215 | -0.44% | 1.9천 |
|---|
| 2026.08.18 | ₩25,125 | ₩25,313 | ₩25,125 | ₩25,300 | +0.69% | 8.3천 |
|---|
| 2026.08.17 | ₩25,139 | ₩25,297 | ₩25,139 | ₩25,179 | +0.16% | 5.1천 |
|---|
| 2026.08.14 | ₩25,326 | ₩25,326 | ₩25,233 | ₩25,246 | -0.32% | 3.6천 |
|---|
| 2026.08.13 | ₩25,192 | ₩25,393 | ₩25,179 | ₩25,179 | -0.05% | 2천 |
|---|
| 2026.08.12 | ₩25,340 | ₩25,340 | ₩25,193 | ₩25,300 | -0.16% | 3.7천 |
|---|
| 2026.08.11 | ₩25,259 | ₩25,413 | ₩25,139 | ₩25,139 | -0.48% | 4.1천 |
|---|
| 2026.08.10 | ₩25,514 | ₩25,514 | ₩25,228 | ₩25,259 | -1.00% | 3.1천 |
|---|
| 2026.08.07 | ₩25,139 | ₩25,444 | ₩25,139 | ₩25,444 | +1.22% | 4.7천 |
|---|
| 2026.08.06 | ₩25,125 | ₩25,160 | ₩25,125 | ₩25,160 | +0.14% | 649 |
|---|
| 2026.08.05 | ₩25,367 | ₩25,367 | ₩25,233 | ₩25,233 | -0.53% | 6.1천 |
|---|
| 2026.08.04 | ₩25,300 | ₩25,340 | ₩25,152 | ₩25,219 | -0.32% | 4.9천 |
|---|
| 2026.08.03 | ₩25,125 | ₩25,474 | ₩25,125 | ₩25,273 | +0.59% | 3.1천 |
|---|
| 2026.07.31 | ₩25,326 | ₩25,326 | ₩25,125 | ₩25,192 | -0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩25,125 | ₩25,212 | ₩25,125 | ₩25,125 | 0.00% | 6.5천 |
|---|
| 2026.07.29 | ₩25,072 | ₩25,259 | ₩25,072 | ₩25,166 | +0.37% | 1.2만 |
|---|
| 2026.07.28 | ₩25,286 | ₩25,434 | ₩25,286 | ₩25,294 | +0.03% | 1.2만 |
|---|
| 2026.07.27 | ₩25,300 | ₩25,393 | ₩25,300 | ₩25,393 | +0.37% | 3.7천 |
|---|
| 2026.07.24 | ₩25,259 | ₩25,286 | ₩25,201 | ₩25,286 | +0.11% | 5.5천 |
|---|
| 2026.07.23 | ₩25,139 | ₩25,259 | ₩25,005 | ₩25,233 | +0.37% | 2.5만 |
|---|
| 2026.07.22 | ₩25,233 | ₩25,233 | ₩25,139 | ₩25,212 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩25,192 | ₩25,407 | ₩25,192 | ₩25,206 | +0.05% | 3.3천 |
|---|
| 2026.07.20 | ₩25,246 | ₩25,286 | ₩25,112 | ₩25,125 | -0.48% | 1.4만 |
|---|
| 2026.07.17 | ₩25,313 | ₩25,313 | ₩25,058 | ₩25,125 | -0.74% | 1.7만 |
|---|
| 2026.07.16 | ₩24,831 | ₩25,313 | ₩24,831 | ₩25,259 | +1.73% | 9.3천 |
|---|
| 2026.07.15 | ₩25,058 | ₩25,313 | ₩25,058 | ₩25,112 | +0.21% | 2.1천 |
|---|
| 2026.07.14 | ₩25,246 | ₩25,273 | ₩25,233 | ₩25,233 | -0.05% | 660 |
|---|
| 2026.07.13 | ₩24,767 | ₩25,179 | ₩24,763 | ₩25,145 | +1.53% | 8.4천 |
|---|
| 2026.07.10 | ₩25,179 | ₩25,179 | ₩24,978 | ₩25,099 | -0.32% | 4.9천 |
|---|
| 2026.07.09 | ₩24,522 | ₩25,179 | ₩24,321 | ₩24,938 | +1.69% | 1.9만 |
|---|
| 2026.07.08 | ₩24,779 | ₩25,018 | ₩24,764 | ₩25,018 | +0.96% | 1.6만 |
|---|
| 2026.07.07 | ₩24,871 | ₩25,434 | ₩24,871 | ₩25,032 | +0.65% | 3.5만 |
|---|
| 2026.07.06 | ₩24,777 | ₩25,246 | ₩24,750 | ₩25,138 | +1.46% | 2.6만 |
|---|
| 2026.07.02 | ₩24,683 | ₩24,864 | ₩24,683 | ₩24,777 | +0.38% | 2.4천 |
|---|
| 2026.07.01 | ₩24,589 | ₩24,790 | ₩24,589 | ₩24,764 | +0.71% | 5.8천 |
|---|
| 2026.06.30 | ₩25,099 | ₩25,132 | ₩24,321 | ₩24,522 | -2.30% | 4.4만 |
|---|
| 2026.06.29 | ₩24,766 | ₩25,456 | ₩24,743 | ₩25,253 | +1.97% | 1.5만 |
|---|
| 2026.06.26 | ₩24,630 | ₩25,072 | ₩24,630 | ₩25,072 | +1.80% | 5천 |
|---|
| 2026.06.25 | ₩24,603 | ₩24,898 | ₩24,509 | ₩24,616 | +0.05% | 9.6천 |
|---|
| 2026.06.24 | ₩24,958 | ₩24,958 | ₩24,817 | ₩24,911 | -0.19% | 1.4천 |
|---|
| 2026.06.23 | ₩24,898 | ₩24,898 | ₩24,603 | ₩24,710 | -0.75% | 2.3천 |
|---|
| 2026.06.22 | ₩25,125 | ₩25,125 | ₩24,147 | ₩24,549 | -2.29% | 7.5천 |
|---|
| 2026.06.18 | ₩25,219 | ₩25,367 | ₩24,924 | ₩25,139 | -0.32% | 1.9만 |
|---|
| 2026.06.17 | ₩24,911 | ₩25,273 | ₩24,790 | ₩24,978 | +0.27% | 5천 |
|---|
| 2026.06.16 | ₩24,750 | ₩24,972 | ₩24,522 | ₩24,790 | +0.16% | 4.3천 |
|---|
| 2026.06.15 | ₩24,670 | ₩24,817 | ₩24,563 | ₩24,743 | +0.30% | 7.3천 |
|---|
| 2026.06.12 | ₩24,576 | ₩24,723 | ₩24,429 | ₩24,455 | -0.49% | 4.9천 |
|---|
| 2026.06.11 | ₩25,011 | ₩25,011 | ₩24,522 | ₩24,683 | -1.31% | 3.5천 |
|---|
| 2026.06.10 | ₩24,656 | ₩25,139 | ₩24,362 | ₩24,710 | +0.22% | 6.6천 |
|---|
| 2026.06.09 | ₩24,723 | ₩24,724 | ₩24,469 | ₩24,656 | -0.27% | 1.3만 |
|---|
| 2026.06.08 | ₩25,152 | ₩25,179 | ₩24,777 | ₩24,857 | -1.17% | 1.6만 |
|---|
| 2026.06.05 | ₩25,648 | ₩25,675 | ₩25,233 | ₩25,648 | 0.00% | 2.7천 |
|---|
| 2026.06.04 | ₩25,541 | ₩25,768 | ₩25,460 | ₩25,675 | +0.52% | 1만 |
|---|
| 2026.06.03 | ₩25,594 | ₩25,594 | ₩25,472 | ₩25,581 | -0.05% | 2.4천 |
|---|
| 2026.06.02 | ₩25,273 | ₩25,795 | ₩25,246 | ₩25,594 | +1.27% | 6.6천 |
|---|
| 2026.06.01 | ₩25,393 | ₩25,534 | ₩25,192 | ₩25,534 | +0.55% | 7.4천 |
|---|
| 2026.05.29 | ₩25,527 | ₩25,527 | ₩25,045 | ₩25,326 | -0.79% | 1만 |
|---|
| 2026.05.28 | ₩25,903 | ₩25,903 | ₩25,862 | ₩25,876 | -0.10% | 2.1천 |
|---|
| 2026.05.27 | ₩25,862 | ₩26,050 | ₩25,762 | ₩25,762 | -0.39% | 1.5천 |
|---|
| 2026.05.26 | ₩25,862 | ₩26,238 | ₩25,862 | ₩25,996 | +0.52% | 3.2천 |
|---|
| 2026.05.22 | ₩25,608 | ₩25,909 | ₩25,608 | ₩25,829 | +0.86% | 1.3천 |
|---|
| 2026.05.21 | ₩25,246 | ₩25,842 | ₩25,246 | ₩25,547 | +1.19% | 1.2만 |
|---|
| 2026.05.20 | ₩25,648 | ₩25,762 | ₩25,501 | ₩25,608 | -0.16% | 2천 |
|---|
| 2026.05.19 | ₩25,380 | ₩25,614 | ₩25,380 | ₩25,434 | +0.21% | 4.1천 |
|---|
| 2026.05.18 | ₩25,635 | ₩25,635 | ₩25,393 | ₩25,393 | -0.94% | 5.9천 |
|---|
| 2026.05.15 | ₩25,929 | ₩26,117 | ₩25,742 | ₩25,769 | -0.62% | 1.3천 |
|---|
| 2026.05.14 | ₩26,586 | ₩26,586 | ₩25,742 | ₩25,882 | -2.65% | 7천 |
|---|
| 2026.05.13 | ₩25,735 | ₩25,809 | ₩25,735 | ₩25,769 | +0.13% | 2천 |
|---|
| 2026.05.12 | ₩25,862 | ₩25,862 | ₩25,715 | ₩25,849 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩26,037 | ₩26,037 | ₩25,728 | ₩25,809 | -0.87% | 1.4만 |
|---|
| 2026.05.08 | ₩26,224 | ₩26,224 | ₩25,983 | ₩25,983 | -0.92% | 2.6천 |
|---|
| 2026.05.07 | ₩25,983 | ₩26,157 | ₩25,983 | ₩26,117 | +0.52% | 3.5천 |
|---|
| 2026.05.06 | ₩25,903 | ₩25,903 | ₩25,788 | ₩25,903 | 0.00% | 4.6천 |
|---|
| 2026.05.05 | ₩26,090 | ₩26,090 | ₩25,836 | ₩25,882 | -0.80% | 2.9천 |
|---|
| 2026.05.04 | ₩25,742 | ₩26,181 | ₩25,742 | ₩26,144 | +1.56% | 3.2천 |
|---|
| 2026.05.01 | ₩26,077 | ₩26,197 | ₩25,782 | ₩26,191 | +0.44% | 4.9천 |
|---|
| 2026.04.30 | ₩25,434 | ₩25,929 | ₩25,393 | ₩25,929 | +1.95% | 4.1천 |
|---|
| 2026.04.29 | ₩25,795 | ₩25,795 | ₩25,387 | ₩25,661 | -0.52% | 5.1천 |
|---|
| 2026.04.28 | ₩26,037 | ₩26,037 | ₩26,037 | ₩26,037 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩26,037 | ₩26,037 | ₩26,037 | ₩26,037 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩26,291 | ₩26,291 | ₩25,836 | ₩26,063 | -0.87% | 3.6천 |
|---|
| 2026.04.23 | ₩25,916 | ₩26,251 | ₩25,916 | ₩26,251 | +1.29% | 7.3천 |
|---|
| 2026.04.22 | ₩25,608 | ₩26,130 | ₩25,545 | ₩25,903 | +1.15% | 7.7천 |
|---|
| 2026.04.21 | ₩25,862 | ₩25,956 | ₩25,862 | ₩25,956 | +0.36% | 3천 |
|---|
| 2026.04.20 | ₩26,157 | ₩26,238 | ₩25,862 | ₩26,104 | -0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩26,037 | ₩26,110 | ₩25,795 | ₩25,862 | -0.67% | 5.4천 |
|---|
| 2026.04.16 | ₩26,264 | ₩26,264 | ₩26,130 | ₩26,130 | -0.51% | 4천 |
|---|
| 2026.04.15 | ₩25,943 | ₩26,211 | ₩25,943 | ₩26,211 | +1.03% | 1.6만 |
|---|
| 2026.04.14 | ₩25,996 | ₩26,251 | ₩25,983 | ₩26,028 | +0.12% | 6.6천 |
|---|
| 2026.04.13 | ₩25,688 | ₩25,836 | ₩25,570 | ₩25,805 | +0.46% | 5.6천 |
|---|
| 2026.04.10 | ₩25,728 | ₩25,983 | ₩25,728 | ₩25,876 | +0.57% | 3.6천 |
|---|
| 2026.04.09 | ₩25,408 | ₩25,742 | ₩25,408 | ₩25,742 | +1.31% | 4.7천 |
|---|
| 2026.04.08 | ₩25,286 | ₩26,827 | ₩25,219 | ₩25,434 | +0.58% | 9.1천 |
|---|
| 2026.04.07 | ₩24,924 | ₩25,005 | ₩24,630 | ₩25,005 | +0.32% | 1.1만 |
|---|
| 2026.04.06 | ₩24,737 | ₩24,911 | ₩24,705 | ₩24,911 | +0.70% | 6.4천 |
|---|
| 2026.04.02 | ₩24,723 | ₩24,879 | ₩24,254 | ₩24,737 | +0.05% | 3.6천 |
|---|
| 2026.04.01 | ₩24,482 | ₩24,790 | ₩24,482 | ₩24,723 | +0.99% | 9.1천 |
|---|
| 2026.03.31 | ₩24,991 | ₩24,991 | ₩24,254 | ₩24,335 | -2.63% | 5.9만 |
|---|
| 2026.03.30 | ₩24,938 | ₩25,407 | ₩24,938 | ₩25,032 | +0.38% | 1.9천 |
|---|
| 2026.03.27 | ₩25,072 | ₩25,105 | ₩24,978 | ₩24,991 | -0.32% | 3.6천 |
|---|
| 2026.03.26 | ₩25,233 | ₩25,233 | ₩25,099 | ₩25,099 | -0.53% | 6.1천 |
|---|
| 2026.03.25 | ₩25,487 | ₩25,487 | ₩25,367 | ₩25,367 | -0.47% | 1.3천 |
|---|
| 2026.03.24 | ₩25,192 | ₩25,326 | ₩25,179 | ₩25,219 | +0.11% | 6.4천 |
|---|
| 2026.03.23 | ₩24,991 | ₩25,413 | ₩24,991 | ₩25,259 | +1.07% | 4.9천 |
|---|
| 2026.03.20 | ₩25,474 | ₩25,527 | ₩24,857 | ₩24,931 | -2.13% | 1.2만 |
|---|
| 2026.03.19 | ₩25,648 | ₩25,661 | ₩25,527 | ₩25,635 | -0.05% | 5.6천 |
|---|
| 2026.03.18 | ₩25,929 | ₩26,050 | ₩25,648 | ₩25,648 | -1.09% | 2.6천 |
|---|
| 2026.03.17 | ₩26,077 | ₩26,211 | ₩25,728 | ₩25,728 | -1.34% | 1.1만 |
|---|
| 2026.03.16 | ₩26,372 | ₩26,418 | ₩25,983 | ₩25,983 | -1.48% | 1.1만 |
|---|
| 2026.03.13 | ₩26,419 | ₩26,653 | ₩26,372 | ₩26,412 | -0.03% | 3.4천 |
|---|
| 2026.03.12 | ₩26,948 | ₩26,951 | ₩26,398 | ₩26,439 | -1.89% | 2만 |
|---|
| 2026.03.11 | ₩26,800 | ₩27,082 | ₩26,800 | ₩27,028 | +0.85% | 3.6천 |
|---|
| 2026.03.10 | ₩26,693 | ₩27,001 | ₩26,693 | ₩26,988 | +1.10% | 8 |
|---|
| 2026.03.09 | ₩26,599 | ₩26,774 | ₩26,264 | ₩26,774 | +0.65% | 8 |
|---|
| 2026.03.06 | ₩27,417 | ₩27,658 | ₩27,149 | ₩27,437 | +0.07% | 8 |
|---|
| 2026.03.05 | ₩27,537 | ₩27,558 | ₩27,216 | ₩27,336 | -0.73% | 8 |
|---|
| 2026.03.04 | ₩27,644 | ₩27,644 | ₩27,336 | ₩27,377 | -0.97% | 8 |
|---|
| 2026.03.03 | ₩27,082 | ₩27,551 | ₩27,082 | ₩27,551 | +1.73% | 8 |
|---|
| 2026.03.02 | ₩27,551 | ₩27,551 | ₩27,243 | ₩27,497 | -0.19% | 8 |
|---|
| 2026.02.27 | ₩27,229 | ₩27,631 | ₩27,229 | ₩27,631 | +1.48% | 8 |
|---|
| 2026.02.26 | ₩27,430 | ₩27,430 | ₩27,216 | ₩27,216 | -0.78% | 7.4천 |
|---|
| 2026.02.25 | ₩27,444 | ₩27,493 | ₩27,202 | ₩27,206 | -0.86% | 8 |
|---|
| 2026.02.24 | ₩27,323 | ₩27,323 | ₩27,323 | ₩27,323 | 0.00% | 8 |
|---|
| 2026.02.23 | ₩27,685 | ₩27,685 | ₩27,042 | ₩27,149 | -1.94% | 8 |
|---|
| 2026.02.20 | ₩27,538 | ₩27,671 | ₩27,537 | ₩27,631 | +0.34% | 6.7천 |
|---|
| 2026.02.19 | ₩27,685 | ₩27,685 | ₩27,283 | ₩27,538 | -0.53% | 4.6천 |
|---|
| 2026.02.18 | ₩27,323 | ₩27,564 | ₩27,323 | ₩27,551 | +0.83% | 5.1천 |
|---|
| 2026.02.17 | ₩27,189 | ₩27,470 | ₩26,948 | ₩27,303 | +0.42% | 6.5천 |
|---|
| 2026.02.13 | ₩26,841 | ₩27,068 | ₩26,667 | ₩27,068 | +0.85% | 5.4천 |
|---|
| 2026.02.12 | ₩27,068 | ₩27,085 | ₩26,881 | ₩26,988 | -0.30% | 9.2천 |
|---|
| 2026.02.11 | ₩27,202 | ₩27,256 | ₩26,930 | ₩27,042 | -0.59% | 6.2천 |
|---|
| 2026.02.10 | ₩26,841 | ₩27,336 | ₩26,800 | ₩27,151 | +1.16% | 1.1만 |
|---|
| 2026.02.09 | ₩26,760 | ₩26,934 | ₩26,747 | ₩26,834 | +0.28% | 4.1천 |
|---|
| 2026.02.06 | ₩26,867 | ₩26,907 | ₩26,747 | ₩26,747 | -0.45% | 1.7천 |
|---|
| 2026.02.05 | ₩26,680 | ₩26,841 | ₩26,680 | ₩26,841 | +0.60% | 385 |
|---|
| 2026.02.04 | ₩26,800 | ₩26,800 | ₩26,666 | ₩26,666 | -0.50% | 3.5천 |
|---|
| 2026.02.03 | ₩26,975 | ₩27,025 | ₩26,680 | ₩26,948 | -0.10% | 6.1천 |
|---|
| 2026.02.02 | ₩26,800 | ₩26,988 | ₩26,667 | ₩26,988 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩26,720 | ₩26,800 | ₩26,720 | ₩26,800 | +0.30% | 7천 |
|---|
| 2026.01.29 | ₩26,680 | ₩26,774 | ₩26,680 | ₩26,693 | +0.05% | 5.3천 |
|---|
| 2026.01.28 | ₩26,465 | ₩26,666 | ₩26,465 | ₩26,653 | +0.71% | 4.8천 |
|---|
| 2026.01.27 | ₩26,975 | ₩27,068 | ₩26,626 | ₩26,693 | -1.04% | 6.4천 |
|---|
| 2026.01.26 | ₩26,514 | ₩26,975 | ₩26,514 | ₩26,975 | +1.74% | 2.7천 |
|---|
| 2026.01.23 | ₩26,894 | ₩26,894 | ₩26,613 | ₩26,666 | -0.85% | 4.6천 |
|---|
| 2026.01.22 | ₩26,653 | ₩26,988 | ₩26,559 | ₩26,824 | +0.64% | 9.1천 |
|---|
| 2026.01.21 | ₩26,532 | ₩26,546 | ₩26,465 | ₩26,546 | +0.05% | 8.9천 |
|---|
| 2026.01.20 | ₩26,874 | ₩26,874 | ₩26,479 | ₩26,613 | -0.97% | 4.6천 |
|---|
| 2026.01.16 | ₩26,626 | ₩26,814 | ₩26,532 | ₩26,673 | +0.18% | 1만 |
|---|
| 2026.01.15 | ₩26,707 | ₩26,733 | ₩26,532 | ₩26,733 | +0.10% | 7.2천 |
|---|
| 2026.01.14 | ₩26,721 | ₩26,721 | ₩26,492 | ₩26,546 | -0.66% | 2.9천 |
|---|
| 2026.01.13 | ₩26,532 | ₩26,800 | ₩26,251 | ₩26,265 | -1.01% | 7.8천 |
|---|
| 2026.01.12 | ₩26,211 | ₩26,412 | ₩26,130 | ₩26,396 | +0.71% | 6.6천 |
|---|
| 2026.01.09 | ₩26,425 | ₩26,463 | ₩26,345 | ₩26,463 | +0.14% | 1.6천 |
|---|
| 2026.01.08 | ₩26,505 | ₩26,532 | ₩26,398 | ₩26,465 | -0.15% | 3.2천 |
|---|
| 2026.01.07 | ₩26,506 | ₩26,599 | ₩26,264 | ₩26,331 | -0.66% | 1.4만 |
|---|
| 2026.01.06 | ₩26,358 | ₩26,506 | ₩25,996 | ₩26,506 | +0.56% | 7천 |
|---|
| 2026.01.05 | ₩26,151 | ₩26,372 | ₩26,131 | ₩26,278 | +0.48% | 4천 |
|---|
| 2026.01.02 | ₩25,970 | ₩26,398 | ₩25,903 | ₩26,264 | +1.14% | 1.8만 |
|---|
| 2025.12.31 | ₩26,345 | ₩26,440 | ₩25,862 | ₩25,929 | -1.58% | 2.4만 |
|---|
| 2025.12.30 | ₩26,492 | ₩26,492 | ₩26,291 | ₩26,407 | -0.32% | 5.3천 |
|---|
| 2025.12.29 | ₩26,592 | ₩26,699 | ₩26,291 | ₩26,492 | -0.37% | 1.3만 |
|---|
| 2025.12.26 | ₩26,680 | ₩26,680 | ₩26,489 | ₩26,546 | -0.50% | 6.2천 |
|---|
| 2025.12.24 | ₩27,048 | ₩27,048 | ₩26,554 | ₩26,680 | -1.36% | 5.9천 |
|---|
| 2025.12.23 | ₩26,886 | ₩27,001 | ₩26,841 | ₩26,854 | -0.12% | 4.7천 |
|---|
| 2025.12.22 | ₩26,479 | ₩26,827 | ₩26,479 | ₩26,814 | +1.27% | 7.9천 |
|---|
| 2025.12.19 | ₩26,827 | ₩26,934 | ₩26,573 | ₩26,573 | -0.95% | 1.9만 |
|---|
| 2025.12.18 | ₩26,948 | ₩27,001 | ₩26,767 | ₩26,894 | -0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩26,291 | ₩26,948 | ₩26,291 | ₩26,894 | +2.29% | 2만 |
|---|
| 2025.12.16 | ₩26,211 | ₩26,787 | ₩26,197 | ₩26,626 | +1.58% | 2.4만 |
|---|
| 2025.12.15 | ₩25,983 | ₩26,278 | ₩25,983 | ₩26,130 | +0.57% | 6.6천 |
|---|
| 2025.12.12 | ₩26,104 | ₩26,104 | ₩25,795 | ₩25,862 | -0.92% | 1.2만 |
|---|
| 2025.12.11 | ₩25,983 | ₩26,101 | ₩25,943 | ₩26,023 | +0.15% | 5.1천 |
|---|
| 2025.12.10 | ₩25,916 | ₩26,077 | ₩25,742 | ₩25,929 | +0.05% | 1.5만 |
|---|
| 2025.12.09 | ₩25,849 | ₩25,996 | ₩25,836 | ₩25,996 | +0.57% | 5.3천 |
|---|
| 2025.12.08 | ₩26,130 | ₩26,130 | ₩25,635 | ₩25,748 | -1.46% | 5.9천 |
|---|
| 2025.12.05 | ₩26,050 | ₩26,238 | ₩26,050 | ₩26,238 | +0.72% | 1.6천 |
|---|
| 2025.12.04 | ₩26,398 | ₩26,465 | ₩26,144 | ₩26,331 | -0.25% | 3.4천 |
|---|
| 2025.12.03 | ₩26,278 | ₩26,452 | ₩25,943 | ₩26,385 | +0.41% | 8.5천 |
|---|
| 2025.12.02 | ₩25,728 | ₩26,104 | ₩25,728 | ₩25,936 | +0.81% | 4.4천 |
|---|
| 2025.12.01 | ₩26,130 | ₩26,130 | ₩25,662 | ₩25,822 | -1.18% | 1.8만 |
|---|
| 2025.11.28 | ₩26,171 | ₩26,216 | ₩26,157 | ₩26,157 | -0.05% | 5.9천 |
|---|
| 2025.11.26 | ₩25,728 | ₩26,197 | ₩25,728 | ₩26,157 | +1.67% | 6.4천 |
|---|
| 2025.11.25 | ₩26,096 | ₩26,104 | ₩25,661 | ₩26,039 | -0.22% | 3.9천 |
|---|
| 2025.11.24 | ₩25,862 | ₩25,929 | ₩25,541 | ₩25,661 | -0.78% | 1.1만 |
|---|
| 2025.11.21 | ₩25,594 | ₩25,956 | ₩25,594 | ₩25,956 | +1.41% | 2.3천 |
|---|
| 2025.11.20 | ₩25,715 | ₩25,996 | ₩25,661 | ₩25,661 | -0.21% | 5.2천 |
|---|
| 2025.11.19 | ₩25,795 | ₩25,795 | ₩25,554 | ₩25,742 | -0.21% | 7.2천 |
|---|
| 2025.11.18 | ₩26,130 | ₩26,130 | ₩25,568 | ₩25,782 | -1.33% | 1.4만 |
|---|
| 2025.11.17 | ₩26,020 | ₩26,130 | ₩25,862 | ₩26,084 | +0.25% | 4.6천 |
|---|
| 2025.11.14 | ₩26,467 | ₩26,467 | ₩26,021 | ₩26,130 | -1.27% | 9.4천 |
|---|
| 2025.11.13 | ₩26,305 | ₩26,305 | ₩26,130 | ₩26,264 | -0.15% | 3.1천 |
|---|
| 2025.11.12 | ₩26,331 | ₩26,519 | ₩26,331 | ₩26,519 | +0.71% | 7.9천 |
|---|
| 2025.11.11 | ₩26,117 | ₩26,264 | ₩26,117 | ₩26,264 | +0.56% | 4.5천 |
|---|
| 2025.11.10 | ₩25,929 | ₩26,104 | ₩25,795 | ₩25,996 | +0.26% | 2.4천 |
|---|
| 2025.11.07 | ₩26,251 | ₩26,331 | ₩25,956 | ₩26,104 | -0.56% | 7.9천 |
|---|
| 2025.11.06 | ₩26,130 | ₩26,194 | ₩25,916 | ₩25,996 | -0.51% | 3.1천 |
|---|
| 2025.11.05 | ₩25,876 | ₩25,916 | ₩25,728 | ₩25,916 | +0.16% | 4.2천 |
|---|
| 2025.11.04 | ₩26,023 | ₩26,023 | ₩25,501 | ₩25,501 | -2.01% | 3.7천 |
|---|
| 2025.11.03 | ₩25,916 | ₩26,023 | ₩25,755 | ₩25,769 | -0.57% | 4.4천 |
|---|
| 2025.10.31 | ₩26,197 | ₩26,197 | ₩26,010 | ₩26,023 | -0.66% | 3.6천 |
|---|
| 2025.10.30 | ₩26,264 | ₩26,264 | ₩25,929 | ₩26,130 | -0.51% | 5.7천 |
|---|
| 2025.10.29 | ₩26,251 | ₩26,358 | ₩26,211 | ₩26,318 | +0.26% | 2.2천 |
|---|
| 2025.10.28 | ₩26,385 | ₩26,385 | ₩26,280 | ₩26,280 | -0.40% | 4.2천 |
|---|
| 2025.10.27 | ₩26,318 | ₩26,358 | ₩26,318 | ₩26,358 | +0.15% | 1.1천 |
|---|
| 2025.10.24 | ₩26,251 | ₩26,365 | ₩26,251 | ₩26,345 | +0.36% | 6.9천 |
|---|
| 2025.10.23 | ₩26,224 | ₩26,278 | ₩26,211 | ₩26,264 | +0.15% | 4.8천 |
|---|
| 2025.10.22 | ₩26,331 | ₩26,331 | ₩26,144 | ₩26,264 | -0.25% | 4.4천 |
|---|
| 2025.10.21 | ₩26,358 | ₩26,385 | ₩26,264 | ₩26,331 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩26,077 | ₩26,358 | ₩26,077 | ₩26,345 | +1.03% | 3.9천 |
|---|
| 2025.10.17 | ₩25,862 | ₩26,077 | ₩25,862 | ₩25,996 | +0.52% | 2천 |
|---|
| 2025.10.16 | ₩26,104 | ₩26,104 | ₩25,728 | ₩25,728 | -1.44% | 2.8천 |
|---|
| 2025.10.15 | ₩25,675 | ₩26,090 | ₩25,675 | ₩26,063 | +1.51% | 5.7천 |
|---|
| 2025.10.14 | ₩26,090 | ₩26,090 | ₩25,514 | ₩25,675 | -1.59% | 4천 |
|---|
| 2025.10.13 | ₩25,769 | ₩25,996 | ₩25,728 | ₩25,822 | +0.21% | 4천 |
|---|
| 2025.10.10 | ₩25,769 | ₩25,769 | ₩25,755 | ₩25,755 | -0.05% | 4.8천 |
|---|
