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 | ₩23,095 | ₩23,656 | ₩23,095 | ₩23,403 | +1.33% | 8.6천 |
| 2026.10.08 | ₩23,122 | ₩23,483 | ₩23,122 | ₩23,483 | +1.56% | 1.2만 |
| 2026.10.07 | ₩23,509 | ₩23,509 | ₩23,110 | ₩23,269 | -1.02% | 3.9천 |
| 2026.10.06 | ₩23,670 | ₩23,790 | ₩23,496 | ₩23,615 | -0.23% | 8.7천 |
| 2026.10.05 | ₩23,576 | ₩23,696 | ₩23,549 | ₩23,670 | +0.40% | 1.6천 |
| 2026.10.02 | ₩24,170 | ₩24,170 | ₩23,483 | ₩23,576 | -2.46% | 6.1천 |
| 2026.10.01 | ₩23,616 | ₩23,923 | ₩23,616 | ₩23,830 | +0.90% | 6.1천 |
| 2026.09.30 | ₩24,070 | ₩24,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,643 |
| ₩24,017 |
| -0.22% |
| 7.6만 |
| 2026.09.29 | ₩24,057 | ₩24,317 | ₩23,963 | ₩24,083 | +0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩24,043 | ₩24,324 | ₩23,830 | ₩24,030 | -0.06% | 9천 |
|---|
| 2026.09.25 | ₩24,097 | ₩24,177 | ₩24,003 | ₩24,097 | 0.00% | 2.2만 |
|---|
| 2026.09.24 | ₩24,070 | ₩24,217 | ₩24,057 | ₩24,110 | +0.17% | 1.2만 |
|---|
| 2026.09.23 | ₩24,404 | ₩24,457 | ₩24,070 | ₩24,177 | -0.93% | 5.7천 |
|---|
| 2026.09.22 | ₩24,537 | ₩24,778 | ₩24,204 | ₩24,430 | -0.44% | 1.3만 |
|---|
| 2026.09.21 | ₩24,551 | ₩24,551 | ₩24,417 | ₩24,524 | -0.11% | 3.2천 |
|---|
| 2026.09.18 | ₩24,710 | ₩24,711 | ₩24,577 | ₩24,631 | -0.32% | 1.8만 |
|---|
| 2026.09.17 | ₩24,551 | ₩24,698 | ₩24,364 | ₩24,604 | +0.22% | 7.6천 |
|---|
| 2026.09.16 | ₩24,497 | ₩24,551 | ₩24,397 | ₩24,491 | -0.03% | 7.1천 |
|---|
| 2026.09.15 | ₩24,364 | ₩24,551 | ₩24,364 | ₩24,511 | +0.60% | 1.3만 |
|---|
| 2026.09.14 | ₩24,453 | ₩24,571 | ₩24,350 | ₩24,430 | -0.09% | 6.4천 |
|---|
| 2026.09.11 | ₩24,804 | ₩24,804 | ₩24,297 | ₩24,577 | -0.91% | 8.7천 |
|---|
| 2026.09.10 | ₩24,577 | ₩24,838 | ₩24,310 | ₩24,838 | +1.06% | 1.7천 |
|---|
| 2026.09.09 | ₩24,911 | ₩24,911 | ₩24,564 | ₩24,698 | -0.86% | 2.7천 |
|---|
| 2026.09.08 | ₩24,911 | ₩25,231 | ₩24,871 | ₩24,978 | +0.27% | 1만 |
|---|
| 2026.09.04 | ₩25,098 | ₩25,202 | ₩25,098 | ₩25,098 | 0.00% | 897 |
|---|
| 2026.09.03 | ₩25,138 | ₩25,185 | ₩24,965 | ₩25,178 | +0.16% | 5.1천 |
|---|
| 2026.09.02 | ₩25,058 | ₩25,218 | ₩25,058 | ₩25,106 | +0.19% | 1만 |
|---|
| 2026.09.01 | ₩24,911 | ₩25,046 | ₩24,911 | ₩25,046 | +0.54% | 672 |
|---|
| 2026.08.31 | ₩25,031 | ₩25,071 | ₩24,844 | ₩25,058 | +0.11% | 2.3천 |
|---|
| 2026.08.28 | ₩24,938 | ₩25,231 | ₩24,831 | ₩25,125 | +0.75% | 2만 |
|---|
| 2026.08.27 | ₩24,858 | ₩25,231 | ₩24,858 | ₩25,058 | +0.81% | 5.8천 |
|---|
| 2026.08.26 | ₩24,978 | ₩25,071 | ₩24,778 | ₩25,071 | +0.37% | 1만 |
|---|
| 2026.08.25 | ₩24,911 | ₩25,230 | ₩24,911 | ₩25,163 | +1.01% | 2.1천 |
|---|
| 2026.08.24 | ₩25,018 | ₩25,046 | ₩24,965 | ₩25,005 | -0.05% | 4.3천 |
|---|
| 2026.08.21 | ₩24,991 | ₩25,191 | ₩24,965 | ₩24,965 | -0.11% | 8.5천 |
|---|
| 2026.08.20 | ₩24,965 | ₩25,138 | ₩24,965 | ₩25,138 | +0.70% | 3.5천 |
|---|
| 2026.08.19 | ₩25,231 | ₩25,231 | ₩25,071 | ₩25,121 | -0.44% | 1.9천 |
|---|
| 2026.08.18 | ₩25,031 | ₩25,218 | ₩25,031 | ₩25,205 | +0.69% | 8.3천 |
|---|
| 2026.08.17 | ₩25,045 | ₩25,203 | ₩25,045 | ₩25,085 | +0.16% | 5.1천 |
|---|
| 2026.08.14 | ₩25,231 | ₩25,231 | ₩25,138 | ₩25,151 | -0.32% | 3.6천 |
|---|
| 2026.08.13 | ₩25,098 | ₩25,298 | ₩25,085 | ₩25,085 | -0.05% | 2천 |
|---|
| 2026.08.12 | ₩25,245 | ₩25,245 | ₩25,098 | ₩25,205 | -0.16% | 3.7천 |
|---|
| 2026.08.11 | ₩25,165 | ₩25,318 | ₩25,045 | ₩25,045 | -0.48% | 4.1천 |
|---|
| 2026.08.10 | ₩25,418 | ₩25,418 | ₩25,134 | ₩25,165 | -1.00% | 3.1천 |
|---|
| 2026.08.07 | ₩25,045 | ₩25,349 | ₩25,045 | ₩25,349 | +1.22% | 4.7천 |
|---|
| 2026.08.06 | ₩25,031 | ₩25,066 | ₩25,031 | ₩25,066 | +0.14% | 649 |
|---|
| 2026.08.05 | ₩25,272 | ₩25,272 | ₩25,138 | ₩25,138 | -0.53% | 6.1천 |
|---|
| 2026.08.04 | ₩25,205 | ₩25,245 | ₩25,058 | ₩25,125 | -0.32% | 4.9천 |
|---|
| 2026.08.03 | ₩25,031 | ₩25,378 | ₩25,031 | ₩25,178 | +0.59% | 3.1천 |
|---|
| 2026.07.31 | ₩25,231 | ₩25,231 | ₩25,031 | ₩25,098 | -0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩25,031 | ₩25,118 | ₩25,031 | ₩25,031 | 0.00% | 6.5천 |
|---|
| 2026.07.29 | ₩24,978 | ₩25,165 | ₩24,978 | ₩25,071 | +0.37% | 1.2만 |
|---|
| 2026.07.28 | ₩25,191 | ₩25,338 | ₩25,191 | ₩25,199 | +0.03% | 1.2만 |
|---|
| 2026.07.27 | ₩25,205 | ₩25,298 | ₩25,205 | ₩25,298 | +0.37% | 3.7천 |
|---|
| 2026.07.24 | ₩25,165 | ₩25,191 | ₩25,107 | ₩25,191 | +0.11% | 5.5천 |
|---|
| 2026.07.23 | ₩25,045 | ₩25,165 | ₩24,911 | ₩25,138 | +0.37% | 2.5만 |
|---|
| 2026.07.22 | ₩25,138 | ₩25,138 | ₩25,045 | ₩25,118 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩25,098 | ₩25,312 | ₩25,098 | ₩25,111 | +0.05% | 3.3천 |
|---|
| 2026.07.20 | ₩25,152 | ₩25,191 | ₩25,018 | ₩25,031 | -0.48% | 1.4만 |
|---|
| 2026.07.17 | ₩25,218 | ₩25,218 | ₩24,965 | ₩25,031 | -0.74% | 1.7만 |
|---|
| 2026.07.16 | ₩24,738 | ₩25,218 | ₩24,738 | ₩25,165 | +1.73% | 9.3천 |
|---|
| 2026.07.15 | ₩24,965 | ₩25,218 | ₩24,965 | ₩25,018 | +0.21% | 2.1천 |
|---|
| 2026.07.14 | ₩25,151 | ₩25,178 | ₩25,139 | ₩25,139 | -0.05% | 660 |
|---|
| 2026.07.13 | ₩24,674 | ₩25,085 | ₩24,671 | ₩25,051 | +1.53% | 8.4천 |
|---|
| 2026.07.10 | ₩25,085 | ₩25,085 | ₩24,884 | ₩25,005 | -0.32% | 4.9천 |
|---|
| 2026.07.09 | ₩24,430 | ₩25,085 | ₩24,230 | ₩24,844 | +1.69% | 1.9만 |
|---|
| 2026.07.08 | ₩24,686 | ₩24,924 | ₩24,671 | ₩24,924 | +0.96% | 1.6만 |
|---|
| 2026.07.07 | ₩24,778 | ₩25,338 | ₩24,778 | ₩24,938 | +0.65% | 3.5만 |
|---|
| 2026.07.06 | ₩24,684 | ₩25,151 | ₩24,657 | ₩25,044 | +1.46% | 2.6만 |
|---|
| 2026.07.02 | ₩24,591 | ₩24,771 | ₩24,591 | ₩24,684 | +0.38% | 2.4천 |
|---|
| 2026.07.01 | ₩24,497 | ₩24,698 | ₩24,497 | ₩24,671 | +0.71% | 5.8천 |
|---|
| 2026.06.30 | ₩25,005 | ₩25,038 | ₩24,230 | ₩24,430 | -2.30% | 4.4만 |
|---|
| 2026.06.29 | ₩24,673 | ₩25,361 | ₩24,651 | ₩25,158 | +1.97% | 1.5만 |
|---|
| 2026.06.26 | ₩24,537 | ₩24,978 | ₩24,537 | ₩24,978 | +1.80% | 5천 |
|---|
| 2026.06.25 | ₩24,511 | ₩24,804 | ₩24,417 | ₩24,524 | +0.05% | 9.6천 |
|---|
| 2026.06.24 | ₩24,864 | ₩24,864 | ₩24,724 | ₩24,818 | -0.19% | 1.4천 |
|---|
| 2026.06.23 | ₩24,804 | ₩24,804 | ₩24,511 | ₩24,617 | -0.75% | 2.3천 |
|---|
| 2026.06.22 | ₩25,031 | ₩25,031 | ₩24,057 | ₩24,457 | -2.29% | 7.5천 |
|---|
| 2026.06.18 | ₩25,125 | ₩25,272 | ₩24,831 | ₩25,045 | -0.32% | 1.9만 |
|---|
| 2026.06.17 | ₩24,818 | ₩25,178 | ₩24,698 | ₩24,884 | +0.27% | 5천 |
|---|
| 2026.06.16 | ₩24,657 | ₩24,878 | ₩24,430 | ₩24,698 | +0.16% | 4.3천 |
|---|
| 2026.06.15 | ₩24,577 | ₩24,724 | ₩24,471 | ₩24,651 | +0.30% | 7.3천 |
|---|
| 2026.06.12 | ₩24,484 | ₩24,631 | ₩24,337 | ₩24,364 | -0.49% | 4.9천 |
|---|
| 2026.06.11 | ₩24,918 | ₩24,918 | ₩24,430 | ₩24,591 | -1.31% | 3.5천 |
|---|
| 2026.06.10 | ₩24,564 | ₩25,045 | ₩24,270 | ₩24,617 | +0.22% | 6.6천 |
|---|
| 2026.06.09 | ₩24,631 | ₩24,631 | ₩24,377 | ₩24,564 | -0.27% | 1.3만 |
|---|
| 2026.06.08 | ₩25,058 | ₩25,085 | ₩24,684 | ₩24,764 | -1.17% | 1.6만 |
|---|
| 2026.06.05 | ₩25,552 | ₩25,579 | ₩25,138 | ₩25,552 | 0.00% | 2.7천 |
|---|
| 2026.06.04 | ₩25,445 | ₩25,672 | ₩25,365 | ₩25,579 | +0.52% | 1만 |
|---|
| 2026.06.03 | ₩25,499 | ₩25,499 | ₩25,376 | ₩25,485 | -0.05% | 2.4천 |
|---|
| 2026.06.02 | ₩25,178 | ₩25,699 | ₩25,151 | ₩25,499 | +1.27% | 6.6천 |
|---|
| 2026.06.01 | ₩25,298 | ₩25,438 | ₩25,098 | ₩25,438 | +0.55% | 7.4천 |
|---|
| 2026.05.29 | ₩25,432 | ₩25,432 | ₩24,951 | ₩25,231 | -0.79% | 1만 |
|---|
| 2026.05.28 | ₩25,806 | ₩25,806 | ₩25,765 | ₩25,779 | -0.10% | 2.1천 |
|---|
| 2026.05.27 | ₩25,765 | ₩25,952 | ₩25,665 | ₩25,665 | -0.39% | 1.5천 |
|---|
| 2026.05.26 | ₩25,765 | ₩26,139 | ₩25,765 | ₩25,899 | +0.52% | 3.2천 |
|---|
| 2026.05.22 | ₩25,512 | ₩25,812 | ₩25,512 | ₩25,732 | +0.86% | 1.3천 |
|---|
| 2026.05.21 | ₩25,151 | ₩25,745 | ₩25,151 | ₩25,452 | +1.19% | 1.2만 |
|---|
| 2026.05.20 | ₩25,552 | ₩25,665 | ₩25,405 | ₩25,512 | -0.16% | 2천 |
|---|
| 2026.05.19 | ₩25,285 | ₩25,519 | ₩25,285 | ₩25,338 | +0.21% | 4.1천 |
|---|
| 2026.05.18 | ₩25,539 | ₩25,539 | ₩25,298 | ₩25,298 | -0.94% | 5.9천 |
|---|
| 2026.05.15 | ₩25,832 | ₩26,019 | ₩25,645 | ₩25,672 | -0.62% | 1.3천 |
|---|
| 2026.05.14 | ₩26,486 | ₩26,486 | ₩25,645 | ₩25,786 | -2.65% | 7천 |
|---|
| 2026.05.13 | ₩25,639 | ₩25,712 | ₩25,639 | ₩25,672 | +0.13% | 2천 |
|---|
| 2026.05.12 | ₩25,765 | ₩25,765 | ₩25,619 | ₩25,752 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,939 | ₩25,939 | ₩25,632 | ₩25,712 | -0.87% | 1.4만 |
|---|
| 2026.05.08 | ₩26,126 | ₩26,126 | ₩25,886 | ₩25,886 | -0.92% | 2.6천 |
|---|
| 2026.05.07 | ₩25,886 | ₩26,059 | ₩25,886 | ₩26,019 | +0.52% | 3.5천 |
|---|
| 2026.05.06 | ₩25,806 | ₩25,806 | ₩25,691 | ₩25,806 | 0.00% | 4.6천 |
|---|
| 2026.05.05 | ₩25,992 | ₩25,992 | ₩25,739 | ₩25,786 | -0.80% | 2.9천 |
|---|
| 2026.05.04 | ₩25,645 | ₩26,083 | ₩25,645 | ₩26,046 | +1.56% | 3.2천 |
|---|
| 2026.05.01 | ₩25,979 | ₩26,099 | ₩25,685 | ₩26,093 | +0.44% | 4.9천 |
|---|
| 2026.04.30 | ₩25,338 | ₩25,832 | ₩25,298 | ₩25,832 | +1.95% | 4.1천 |
|---|
| 2026.04.29 | ₩25,699 | ₩25,699 | ₩25,292 | ₩25,565 | -0.52% | 5.1천 |
|---|
| 2026.04.28 | ₩25,939 | ₩25,939 | ₩25,939 | ₩25,939 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩25,939 | ₩25,939 | ₩25,939 | ₩25,939 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩26,193 | ₩26,193 | ₩25,739 | ₩25,966 | -0.87% | 3.6천 |
|---|
| 2026.04.23 | ₩25,819 | ₩26,153 | ₩25,819 | ₩26,153 | +1.29% | 7.3천 |
|---|
| 2026.04.22 | ₩25,512 | ₩26,032 | ₩25,449 | ₩25,806 | +1.15% | 7.7천 |
|---|
| 2026.04.21 | ₩25,765 | ₩25,859 | ₩25,765 | ₩25,859 | +0.36% | 3천 |
|---|
| 2026.04.20 | ₩26,059 | ₩26,139 | ₩25,765 | ₩26,006 | -0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩25,939 | ₩26,012 | ₩25,699 | ₩25,765 | -0.67% | 5.4천 |
|---|
| 2026.04.16 | ₩26,166 | ₩26,166 | ₩26,033 | ₩26,033 | -0.51% | 4천 |
|---|
| 2026.04.15 | ₩25,846 | ₩26,113 | ₩25,846 | ₩26,113 | +1.03% | 1.6만 |
|---|
| 2026.04.14 | ₩25,899 | ₩26,153 | ₩25,886 | ₩25,931 | +0.12% | 6.6천 |
|---|
| 2026.04.13 | ₩25,592 | ₩25,739 | ₩25,474 | ₩25,709 | +0.46% | 5.6천 |
|---|
| 2026.04.10 | ₩25,632 | ₩25,886 | ₩25,632 | ₩25,779 | +0.57% | 3.6천 |
|---|
| 2026.04.09 | ₩25,313 | ₩25,645 | ₩25,313 | ₩25,645 | +1.31% | 4.7천 |
|---|
| 2026.04.08 | ₩25,191 | ₩26,727 | ₩25,125 | ₩25,338 | +0.58% | 9.1천 |
|---|
| 2026.04.07 | ₩24,831 | ₩24,911 | ₩24,537 | ₩24,911 | +0.32% | 1.1만 |
|---|
| 2026.04.06 | ₩24,644 | ₩24,818 | ₩24,612 | ₩24,818 | +0.70% | 6.4천 |
|---|
| 2026.04.02 | ₩24,631 | ₩24,786 | ₩24,164 | ₩24,644 | +0.05% | 3.6천 |
|---|
| 2026.04.01 | ₩24,390 | ₩24,698 | ₩24,390 | ₩24,631 | +0.99% | 9.1천 |
|---|
| 2026.03.31 | ₩24,898 | ₩24,898 | ₩24,164 | ₩24,244 | -2.63% | 5.9만 |
|---|
| 2026.03.30 | ₩24,844 | ₩25,312 | ₩24,844 | ₩24,938 | +0.38% | 1.9천 |
|---|
| 2026.03.27 | ₩24,978 | ₩25,011 | ₩24,884 | ₩24,898 | -0.32% | 3.6천 |
|---|
| 2026.03.26 | ₩25,138 | ₩25,138 | ₩25,005 | ₩25,005 | -0.53% | 6.1천 |
|---|
| 2026.03.25 | ₩25,392 | ₩25,392 | ₩25,272 | ₩25,272 | -0.47% | 1.3천 |
|---|
| 2026.03.24 | ₩25,098 | ₩25,231 | ₩25,085 | ₩25,125 | +0.11% | 6.4천 |
|---|
| 2026.03.23 | ₩24,898 | ₩25,318 | ₩24,898 | ₩25,165 | +1.07% | 4.9천 |
|---|
| 2026.03.20 | ₩25,378 | ₩25,432 | ₩24,764 | ₩24,838 | -2.13% | 1.2만 |
|---|
| 2026.03.19 | ₩25,552 | ₩25,565 | ₩25,432 | ₩25,539 | -0.05% | 5.6천 |
|---|
| 2026.03.18 | ₩25,832 | ₩25,952 | ₩25,552 | ₩25,552 | -1.09% | 2.6천 |
|---|
| 2026.03.17 | ₩25,979 | ₩26,113 | ₩25,632 | ₩25,632 | -1.34% | 1.1만 |
|---|
| 2026.03.16 | ₩26,273 | ₩26,320 | ₩25,886 | ₩25,886 | -1.48% | 1.1만 |
|---|
| 2026.03.13 | ₩26,320 | ₩26,553 | ₩26,273 | ₩26,313 | -0.03% | 3.4천 |
|---|
| 2026.03.12 | ₩26,847 | ₩26,850 | ₩26,300 | ₩26,340 | -1.89% | 2만 |
|---|
| 2026.03.11 | ₩26,700 | ₩26,980 | ₩26,700 | ₩26,927 | +0.85% | 3.6천 |
|---|
| 2026.03.10 | ₩26,593 | ₩26,900 | ₩26,593 | ₩26,887 | +1.10% | 8 |
|---|
| 2026.03.09 | ₩26,500 | ₩26,673 | ₩26,166 | ₩26,673 | +0.65% | 8 |
|---|
| 2026.03.06 | ₩27,314 | ₩27,554 | ₩27,047 | ₩27,334 | +0.07% | 8 |
|---|
| 2026.03.05 | ₩27,434 | ₩27,454 | ₩27,114 | ₩27,234 | -0.73% | 8 |
|---|
| 2026.03.04 | ₩27,540 | ₩27,540 | ₩27,234 | ₩27,274 | -0.97% | 8 |
|---|
| 2026.03.03 | ₩26,980 | ₩27,448 | ₩26,980 | ₩27,448 | +1.73% | 8 |
|---|
| 2026.03.02 | ₩27,448 | ₩27,448 | ₩27,141 | ₩27,394 | -0.19% | 8 |
|---|
| 2026.02.27 | ₩27,127 | ₩27,528 | ₩27,127 | ₩27,528 | +1.48% | 8 |
|---|
| 2026.02.26 | ₩27,327 | ₩27,327 | ₩27,114 | ₩27,114 | -0.78% | 7.4천 |
|---|
| 2026.02.25 | ₩27,341 | ₩27,390 | ₩27,100 | ₩27,105 | -0.86% | 8 |
|---|
| 2026.02.24 | ₩27,221 | ₩27,221 | ₩27,221 | ₩27,221 | 0.00% | 8 |
|---|
| 2026.02.23 | ₩27,581 | ₩27,581 | ₩26,940 | ₩27,047 | -1.94% | 8 |
|---|
| 2026.02.20 | ₩27,434 | ₩27,568 | ₩27,434 | ₩27,528 | +0.34% | 6.7천 |
|---|
| 2026.02.19 | ₩27,581 | ₩27,581 | ₩27,181 | ₩27,434 | -0.53% | 4.6천 |
|---|
| 2026.02.18 | ₩27,221 | ₩27,461 | ₩27,221 | ₩27,448 | +0.83% | 5.1천 |
|---|
| 2026.02.17 | ₩27,087 | ₩27,368 | ₩26,847 | ₩27,201 | +0.42% | 6.5천 |
|---|
| 2026.02.13 | ₩26,740 | ₩26,967 | ₩26,567 | ₩26,967 | +0.85% | 5.4천 |
|---|
| 2026.02.12 | ₩26,967 | ₩26,984 | ₩26,780 | ₩26,887 | -0.30% | 9.2천 |
|---|
| 2026.02.11 | ₩27,100 | ₩27,154 | ₩26,829 | ₩26,940 | -0.59% | 6.2천 |
|---|
| 2026.02.10 | ₩26,740 | ₩27,234 | ₩26,700 | ₩27,050 | +1.16% | 1.1만 |
|---|
| 2026.02.09 | ₩26,660 | ₩26,834 | ₩26,647 | ₩26,733 | +0.28% | 4.1천 |
|---|
| 2026.02.06 | ₩26,767 | ₩26,807 | ₩26,647 | ₩26,647 | -0.45% | 1.7천 |
|---|
| 2026.02.05 | ₩26,580 | ₩26,740 | ₩26,580 | ₩26,740 | +0.60% | 385 |
|---|
| 2026.02.04 | ₩26,700 | ₩26,700 | ₩26,566 | ₩26,566 | -0.50% | 3.5천 |
|---|
| 2026.02.03 | ₩26,874 | ₩26,923 | ₩26,580 | ₩26,847 | -0.10% | 6.1천 |
|---|
| 2026.02.02 | ₩26,700 | ₩26,887 | ₩26,567 | ₩26,887 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩26,620 | ₩26,700 | ₩26,620 | ₩26,700 | +0.30% | 7천 |
|---|
| 2026.01.29 | ₩26,580 | ₩26,673 | ₩26,580 | ₩26,593 | +0.05% | 5.3천 |
|---|
| 2026.01.28 | ₩26,366 | ₩26,566 | ₩26,366 | ₩26,553 | +0.71% | 4.8천 |
|---|
| 2026.01.27 | ₩26,874 | ₩26,967 | ₩26,526 | ₩26,593 | -1.04% | 6.4천 |
|---|
| 2026.01.26 | ₩26,414 | ₩26,874 | ₩26,414 | ₩26,874 | +1.74% | 2.7천 |
|---|
| 2026.01.23 | ₩26,793 | ₩26,793 | ₩26,513 | ₩26,566 | -0.85% | 4.6천 |
|---|
| 2026.01.22 | ₩26,553 | ₩26,887 | ₩26,460 | ₩26,723 | +0.64% | 9.1천 |
|---|
| 2026.01.21 | ₩26,433 | ₩26,446 | ₩26,366 | ₩26,446 | +0.05% | 8.9천 |
|---|
| 2026.01.20 | ₩26,773 | ₩26,773 | ₩26,380 | ₩26,513 | -0.97% | 4.6천 |
|---|
| 2026.01.16 | ₩26,526 | ₩26,713 | ₩26,433 | ₩26,573 | +0.18% | 1만 |
|---|
| 2026.01.15 | ₩26,607 | ₩26,633 | ₩26,433 | ₩26,633 | +0.10% | 7.2천 |
|---|
| 2026.01.14 | ₩26,621 | ₩26,621 | ₩26,393 | ₩26,446 | -0.66% | 2.9천 |
|---|
| 2026.01.13 | ₩26,433 | ₩26,700 | ₩26,153 | ₩26,166 | -1.01% | 7.8천 |
|---|
| 2026.01.12 | ₩26,113 | ₩26,313 | ₩26,033 | ₩26,297 | +0.71% | 6.6천 |
|---|
| 2026.01.09 | ₩26,326 | ₩26,364 | ₩26,246 | ₩26,364 | +0.14% | 1.6천 |
|---|
| 2026.01.08 | ₩26,405 | ₩26,433 | ₩26,300 | ₩26,366 | -0.15% | 3.2천 |
|---|
| 2026.01.07 | ₩26,406 | ₩26,500 | ₩26,166 | ₩26,233 | -0.66% | 1.4만 |
|---|
| 2026.01.06 | ₩26,259 | ₩26,406 | ₩25,899 | ₩26,406 | +0.56% | 7천 |
|---|
| 2026.01.05 | ₩26,053 | ₩26,273 | ₩26,033 | ₩26,179 | +0.48% | 4천 |
|---|
| 2026.01.02 | ₩25,872 | ₩26,300 | ₩25,806 | ₩26,166 | +1.14% | 1.8만 |
|---|
| 2025.12.31 | ₩26,246 | ₩26,341 | ₩25,765 | ₩25,832 | -1.58% | 2.4만 |
|---|
| 2025.12.30 | ₩26,393 | ₩26,393 | ₩26,193 | ₩26,308 | -0.32% | 5.3천 |
|---|
| 2025.12.29 | ₩26,492 | ₩26,599 | ₩26,193 | ₩26,393 | -0.37% | 1.3만 |
|---|
| 2025.12.26 | ₩26,580 | ₩26,580 | ₩26,390 | ₩26,446 | -0.50% | 6.2천 |
|---|
| 2025.12.24 | ₩26,947 | ₩26,947 | ₩26,454 | ₩26,580 | -1.36% | 5.9천 |
|---|
| 2025.12.23 | ₩26,785 | ₩26,900 | ₩26,740 | ₩26,753 | -0.12% | 4.7천 |
|---|
| 2025.12.22 | ₩26,380 | ₩26,727 | ₩26,380 | ₩26,713 | +1.27% | 7.9천 |
|---|
| 2025.12.19 | ₩26,727 | ₩26,834 | ₩26,473 | ₩26,473 | -0.95% | 1.9만 |
|---|
| 2025.12.18 | ₩26,847 | ₩26,900 | ₩26,667 | ₩26,793 | -0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩26,193 | ₩26,847 | ₩26,193 | ₩26,793 | +2.29% | 2만 |
|---|
| 2025.12.16 | ₩26,113 | ₩26,687 | ₩26,099 | ₩26,526 | +1.58% | 2.4만 |
|---|
| 2025.12.15 | ₩25,886 | ₩26,179 | ₩25,886 | ₩26,033 | +0.57% | 6.6천 |
|---|
| 2025.12.12 | ₩26,006 | ₩26,006 | ₩25,699 | ₩25,765 | -0.92% | 1.2만 |
|---|
| 2025.12.11 | ₩25,886 | ₩26,004 | ₩25,846 | ₩25,926 | +0.15% | 5.1천 |
|---|
| 2025.12.10 | ₩25,819 | ₩25,979 | ₩25,645 | ₩25,832 | +0.05% | 1.5만 |
|---|
| 2025.12.09 | ₩25,752 | ₩25,899 | ₩25,739 | ₩25,899 | +0.57% | 5.3천 |
|---|
| 2025.12.08 | ₩26,033 | ₩26,033 | ₩25,539 | ₩25,652 | -1.46% | 5.9천 |
|---|
| 2025.12.05 | ₩25,952 | ₩26,139 | ₩25,952 | ₩26,139 | +0.72% | 1.6천 |
|---|
| 2025.12.04 | ₩26,300 | ₩26,366 | ₩26,046 | ₩26,233 | -0.25% | 3.4천 |
|---|
| 2025.12.03 | ₩26,179 | ₩26,353 | ₩25,846 | ₩26,286 | +0.41% | 8.5천 |
|---|
| 2025.12.02 | ₩25,632 | ₩26,006 | ₩25,632 | ₩25,839 | +0.81% | 4.4천 |
|---|
| 2025.12.01 | ₩26,033 | ₩26,033 | ₩25,565 | ₩25,725 | -1.18% | 1.8만 |
|---|
| 2025.11.28 | ₩26,073 | ₩26,118 | ₩26,059 | ₩26,059 | -0.05% | 5.9천 |
|---|
| 2025.11.26 | ₩25,632 | ₩26,099 | ₩25,632 | ₩26,059 | +1.67% | 6.4천 |
|---|
| 2025.11.25 | ₩25,998 | ₩26,006 | ₩25,565 | ₩25,942 | -0.22% | 3.9천 |
|---|
| 2025.11.24 | ₩25,765 | ₩25,832 | ₩25,445 | ₩25,565 | -0.78% | 1.1만 |
|---|
| 2025.11.21 | ₩25,499 | ₩25,859 | ₩25,499 | ₩25,859 | +1.41% | 2.3천 |
|---|
| 2025.11.20 | ₩25,619 | ₩25,899 | ₩25,565 | ₩25,565 | -0.21% | 5.2천 |
|---|
| 2025.11.19 | ₩25,699 | ₩25,699 | ₩25,459 | ₩25,645 | -0.21% | 7.2천 |
|---|
| 2025.11.18 | ₩26,033 | ₩26,033 | ₩25,472 | ₩25,685 | -1.33% | 1.4만 |
|---|
| 2025.11.17 | ₩25,922 | ₩26,033 | ₩25,765 | ₩25,986 | +0.25% | 4.6천 |
|---|
| 2025.11.14 | ₩26,368 | ₩26,368 | ₩25,923 | ₩26,033 | -1.27% | 9.4천 |
|---|
| 2025.11.13 | ₩26,206 | ₩26,206 | ₩26,033 | ₩26,166 | -0.15% | 3.1천 |
|---|
| 2025.11.12 | ₩26,233 | ₩26,420 | ₩26,233 | ₩26,420 | +0.71% | 7.9천 |
|---|
| 2025.11.11 | ₩26,019 | ₩26,166 | ₩26,019 | ₩26,166 | +0.56% | 4.5천 |
|---|
| 2025.11.10 | ₩25,832 | ₩26,006 | ₩25,699 | ₩25,899 | +0.26% | 2.4천 |
|---|
| 2025.11.07 | ₩26,153 | ₩26,233 | ₩25,859 | ₩26,006 | -0.56% | 7.9천 |
|---|
| 2025.11.06 | ₩26,033 | ₩26,096 | ₩25,819 | ₩25,899 | -0.51% | 3.1천 |
|---|
| 2025.11.05 | ₩25,779 | ₩25,819 | ₩25,632 | ₩25,819 | +0.16% | 4.2천 |
|---|
| 2025.11.04 | ₩25,926 | ₩25,926 | ₩25,405 | ₩25,405 | -2.01% | 3.7천 |
|---|
| 2025.11.03 | ₩25,819 | ₩25,926 | ₩25,659 | ₩25,672 | -0.57% | 4.4천 |
|---|
| 2025.10.31 | ₩26,099 | ₩26,099 | ₩25,912 | ₩25,926 | -0.66% | 3.6천 |
|---|
| 2025.10.30 | ₩26,166 | ₩26,166 | ₩25,832 | ₩26,033 | -0.51% | 5.7천 |
|---|
| 2025.10.29 | ₩26,153 | ₩26,259 | ₩26,113 | ₩26,219 | +0.26% | 2.2천 |
|---|
| 2025.10.28 | ₩26,286 | ₩26,286 | ₩26,181 | ₩26,181 | -0.40% | 4.2천 |
|---|
| 2025.10.27 | ₩26,219 | ₩26,259 | ₩26,219 | ₩26,259 | +0.15% | 1.1천 |
|---|
| 2025.10.24 | ₩26,153 | ₩26,266 | ₩26,153 | ₩26,246 | +0.36% | 6.9천 |
|---|
| 2025.10.23 | ₩26,126 | ₩26,179 | ₩26,113 | ₩26,166 | +0.15% | 4.8천 |
|---|
| 2025.10.22 | ₩26,233 | ₩26,233 | ₩26,046 | ₩26,166 | -0.25% | 4.4천 |
|---|
| 2025.10.21 | ₩26,259 | ₩26,286 | ₩26,166 | ₩26,233 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩25,979 | ₩26,259 | ₩25,979 | ₩26,246 | +1.03% | 3.9천 |
|---|
| 2025.10.17 | ₩25,765 | ₩25,979 | ₩25,765 | ₩25,899 | +0.52% | 2천 |
|---|
| 2025.10.16 | ₩26,006 | ₩26,006 | ₩25,632 | ₩25,632 | -1.44% | 2.8천 |
|---|
| 2025.10.15 | ₩25,579 | ₩25,992 | ₩25,579 | ₩25,966 | +1.51% | 5.7천 |
|---|
| 2025.10.14 | ₩25,992 | ₩25,992 | ₩25,418 | ₩25,579 | -1.59% | 4천 |
|---|
| 2025.10.13 | ₩25,672 | ₩25,899 | ₩25,632 | ₩25,725 | +0.21% | 4천 |
|---|
| 2025.10.10 | ₩25,672 | ₩25,672 | ₩25,659 | ₩25,659 | -0.05% | 4.8천 |
|---|
