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 | ₩23,081 | ₩23,642 | ₩23,081 | ₩23,388 | +1.33% | 8.6천 |
| 2026.10.08 | ₩23,108 | ₩23,468 | ₩23,108 | ₩23,468 | +1.56% | 1.2만 |
| 2026.10.07 | ₩23,495 | ₩23,495 | ₩23,096 | ₩23,255 | -1.02% | 3.9천 |
| 2026.10.06 | ₩23,655 | ₩23,775 | ₩23,482 | ₩23,600 | -0.23% | 8.7천 |
| 2026.10.05 | ₩23,562 | ₩23,682 | ₩23,535 | ₩23,655 | +0.40% | 1.6천 |
| 2026.10.02 | ₩24,155 | ₩24,155 | ₩23,468 | ₩23,562 | -2.46% | 6.1천 |
| 2026.10.01 | ₩23,602 | ₩23,909 | ₩23,602 | ₩23,815 | +0.90% | 6.1천 |
| 2026.09.30 | ₩24,055 | ₩24,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,628 |
| ₩24,002 |
| -0.22% |
| 7.6만 |
| 2026.09.29 | ₩24,042 | ₩24,302 | ₩23,949 | ₩24,069 | +0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩24,029 | ₩24,309 | ₩23,815 | ₩24,015 | -0.06% | 9천 |
|---|
| 2026.09.25 | ₩24,082 | ₩24,162 | ₩23,989 | ₩24,082 | 0.00% | 2.2만 |
|---|
| 2026.09.24 | ₩24,055 | ₩24,202 | ₩24,042 | ₩24,095 | +0.17% | 1.2만 |
|---|
| 2026.09.23 | ₩24,389 | ₩24,442 | ₩24,055 | ₩24,162 | -0.93% | 5.7천 |
|---|
| 2026.09.22 | ₩24,522 | ₩24,762 | ₩24,189 | ₩24,415 | -0.44% | 1.3만 |
|---|
| 2026.09.21 | ₩24,536 | ₩24,536 | ₩24,402 | ₩24,509 | -0.11% | 3.2천 |
|---|
| 2026.09.18 | ₩24,695 | ₩24,696 | ₩24,562 | ₩24,616 | -0.32% | 1.8만 |
|---|
| 2026.09.17 | ₩24,536 | ₩24,682 | ₩24,349 | ₩24,589 | +0.22% | 7.6천 |
|---|
| 2026.09.16 | ₩24,482 | ₩24,536 | ₩24,382 | ₩24,476 | -0.03% | 7.1천 |
|---|
| 2026.09.15 | ₩24,349 | ₩24,536 | ₩24,349 | ₩24,496 | +0.60% | 1.3만 |
|---|
| 2026.09.14 | ₩24,438 | ₩24,556 | ₩24,335 | ₩24,415 | -0.09% | 6.4천 |
|---|
| 2026.09.11 | ₩24,789 | ₩24,789 | ₩24,282 | ₩24,562 | -0.91% | 8.7천 |
|---|
| 2026.09.10 | ₩24,562 | ₩24,822 | ₩24,295 | ₩24,822 | +1.06% | 1.7천 |
|---|
| 2026.09.09 | ₩24,896 | ₩24,896 | ₩24,549 | ₩24,682 | -0.86% | 2.7천 |
|---|
| 2026.09.08 | ₩24,896 | ₩25,216 | ₩24,856 | ₩24,963 | +0.27% | 1만 |
|---|
| 2026.09.04 | ₩25,083 | ₩25,187 | ₩25,083 | ₩25,083 | 0.00% | 897 |
|---|
| 2026.09.03 | ₩25,123 | ₩25,169 | ₩24,949 | ₩25,163 | +0.16% | 5.1천 |
|---|
| 2026.09.02 | ₩25,043 | ₩25,203 | ₩25,043 | ₩25,090 | +0.19% | 1만 |
|---|
| 2026.09.01 | ₩24,896 | ₩25,031 | ₩24,896 | ₩25,031 | +0.54% | 672 |
|---|
| 2026.08.31 | ₩25,016 | ₩25,056 | ₩24,829 | ₩25,043 | +0.11% | 2.3천 |
|---|
| 2026.08.28 | ₩24,922 | ₩25,216 | ₩24,816 | ₩25,109 | +0.75% | 2만 |
|---|
| 2026.08.27 | ₩24,842 | ₩25,216 | ₩24,842 | ₩25,043 | +0.81% | 5.8천 |
|---|
| 2026.08.26 | ₩24,963 | ₩25,056 | ₩24,762 | ₩25,056 | +0.37% | 1만 |
|---|
| 2026.08.25 | ₩24,896 | ₩25,214 | ₩24,896 | ₩25,148 | +1.01% | 2.1천 |
|---|
| 2026.08.24 | ₩25,003 | ₩25,030 | ₩24,949 | ₩24,989 | -0.05% | 4.3천 |
|---|
| 2026.08.21 | ₩24,976 | ₩25,176 | ₩24,949 | ₩24,949 | -0.11% | 8.5천 |
|---|
| 2026.08.20 | ₩24,949 | ₩25,123 | ₩24,949 | ₩25,123 | +0.70% | 3.5천 |
|---|
| 2026.08.19 | ₩25,216 | ₩25,216 | ₩25,056 | ₩25,106 | -0.44% | 1.9천 |
|---|
| 2026.08.18 | ₩25,016 | ₩25,203 | ₩25,016 | ₩25,189 | +0.69% | 8.3천 |
|---|
| 2026.08.17 | ₩25,029 | ₩25,187 | ₩25,029 | ₩25,069 | +0.16% | 5.1천 |
|---|
| 2026.08.14 | ₩25,216 | ₩25,216 | ₩25,123 | ₩25,136 | -0.32% | 3.6천 |
|---|
| 2026.08.13 | ₩25,083 | ₩25,283 | ₩25,069 | ₩25,069 | -0.05% | 2천 |
|---|
| 2026.08.12 | ₩25,229 | ₩25,229 | ₩25,083 | ₩25,189 | -0.16% | 3.7천 |
|---|
| 2026.08.11 | ₩25,149 | ₩25,303 | ₩25,029 | ₩25,029 | -0.48% | 4.1천 |
|---|
| 2026.08.10 | ₩25,403 | ₩25,403 | ₩25,118 | ₩25,149 | -1.00% | 3.1천 |
|---|
| 2026.08.07 | ₩25,029 | ₩25,333 | ₩25,029 | ₩25,333 | +1.22% | 4.7천 |
|---|
| 2026.08.06 | ₩25,016 | ₩25,050 | ₩25,016 | ₩25,050 | +0.14% | 649 |
|---|
| 2026.08.05 | ₩25,256 | ₩25,256 | ₩25,123 | ₩25,123 | -0.53% | 6.1천 |
|---|
| 2026.08.04 | ₩25,189 | ₩25,229 | ₩25,043 | ₩25,109 | -0.32% | 4.9천 |
|---|
| 2026.08.03 | ₩25,016 | ₩25,363 | ₩25,016 | ₩25,163 | +0.59% | 3.1천 |
|---|
| 2026.07.31 | ₩25,216 | ₩25,216 | ₩25,016 | ₩25,083 | -0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩25,016 | ₩25,103 | ₩25,016 | ₩25,016 | 0.00% | 6.5천 |
|---|
| 2026.07.29 | ₩24,963 | ₩25,149 | ₩24,963 | ₩25,056 | +0.37% | 1.2만 |
|---|
| 2026.07.28 | ₩25,176 | ₩25,323 | ₩25,176 | ₩25,183 | +0.03% | 1.2만 |
|---|
| 2026.07.27 | ₩25,189 | ₩25,283 | ₩25,189 | ₩25,283 | +0.37% | 3.7천 |
|---|
| 2026.07.24 | ₩25,149 | ₩25,176 | ₩25,092 | ₩25,176 | +0.11% | 5.5천 |
|---|
| 2026.07.23 | ₩25,029 | ₩25,149 | ₩24,896 | ₩25,123 | +0.37% | 2.5만 |
|---|
| 2026.07.22 | ₩25,123 | ₩25,123 | ₩25,029 | ₩25,103 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩25,083 | ₩25,296 | ₩25,083 | ₩25,096 | +0.05% | 3.3천 |
|---|
| 2026.07.20 | ₩25,136 | ₩25,176 | ₩25,003 | ₩25,016 | -0.48% | 1.4만 |
|---|
| 2026.07.17 | ₩25,203 | ₩25,203 | ₩24,949 | ₩25,016 | -0.74% | 1.7만 |
|---|
| 2026.07.16 | ₩24,722 | ₩25,203 | ₩24,722 | ₩25,149 | +1.73% | 9.3천 |
|---|
| 2026.07.15 | ₩24,949 | ₩25,203 | ₩24,949 | ₩25,003 | +0.21% | 2.1천 |
|---|
| 2026.07.14 | ₩25,136 | ₩25,163 | ₩25,123 | ₩25,123 | -0.05% | 660 |
|---|
| 2026.07.13 | ₩24,659 | ₩25,069 | ₩24,655 | ₩25,036 | +1.53% | 8.4천 |
|---|
| 2026.07.10 | ₩25,069 | ₩25,069 | ₩24,869 | ₩24,989 | -0.32% | 4.9천 |
|---|
| 2026.07.09 | ₩24,415 | ₩25,069 | ₩24,215 | ₩24,829 | +1.69% | 1.9만 |
|---|
| 2026.07.08 | ₩24,671 | ₩24,909 | ₩24,656 | ₩24,909 | +0.96% | 1.6만 |
|---|
| 2026.07.07 | ₩24,762 | ₩25,323 | ₩24,762 | ₩24,922 | +0.65% | 3.5만 |
|---|
| 2026.07.06 | ₩24,669 | ₩25,136 | ₩24,642 | ₩25,028 | +1.46% | 2.6만 |
|---|
| 2026.07.02 | ₩24,576 | ₩24,756 | ₩24,576 | ₩24,669 | +0.38% | 2.4천 |
|---|
| 2026.07.01 | ₩24,482 | ₩24,682 | ₩24,482 | ₩24,656 | +0.71% | 5.8천 |
|---|
| 2026.06.30 | ₩24,989 | ₩25,023 | ₩24,215 | ₩24,415 | -2.30% | 4.4만 |
|---|
| 2026.06.29 | ₩24,658 | ₩25,345 | ₩24,636 | ₩25,143 | +1.97% | 1.5만 |
|---|
| 2026.06.26 | ₩24,522 | ₩24,963 | ₩24,522 | ₩24,963 | +1.80% | 5천 |
|---|
| 2026.06.25 | ₩24,496 | ₩24,789 | ₩24,402 | ₩24,509 | +0.05% | 9.6천 |
|---|
| 2026.06.24 | ₩24,849 | ₩24,849 | ₩24,709 | ₩24,802 | -0.19% | 1.4천 |
|---|
| 2026.06.23 | ₩24,789 | ₩24,789 | ₩24,496 | ₩24,602 | -0.75% | 2.3천 |
|---|
| 2026.06.22 | ₩25,016 | ₩25,016 | ₩24,042 | ₩24,442 | -2.29% | 7.5천 |
|---|
| 2026.06.18 | ₩25,109 | ₩25,256 | ₩24,816 | ₩25,029 | -0.32% | 1.9만 |
|---|
| 2026.06.17 | ₩24,802 | ₩25,163 | ₩24,682 | ₩24,869 | +0.27% | 5천 |
|---|
| 2026.06.16 | ₩24,642 | ₩24,863 | ₩24,415 | ₩24,682 | +0.16% | 4.3천 |
|---|
| 2026.06.15 | ₩24,562 | ₩24,709 | ₩24,456 | ₩24,636 | +0.30% | 7.3천 |
|---|
| 2026.06.12 | ₩24,469 | ₩24,616 | ₩24,322 | ₩24,349 | -0.49% | 4.9천 |
|---|
| 2026.06.11 | ₩24,902 | ₩24,902 | ₩24,415 | ₩24,576 | -1.31% | 3.5천 |
|---|
| 2026.06.10 | ₩24,549 | ₩25,029 | ₩24,255 | ₩24,602 | +0.22% | 6.6천 |
|---|
| 2026.06.09 | ₩24,616 | ₩24,616 | ₩24,362 | ₩24,549 | -0.27% | 1.3만 |
|---|
| 2026.06.08 | ₩25,043 | ₩25,069 | ₩24,669 | ₩24,749 | -1.17% | 1.6만 |
|---|
| 2026.06.05 | ₩25,536 | ₩25,563 | ₩25,123 | ₩25,536 | 0.00% | 2.7천 |
|---|
| 2026.06.04 | ₩25,429 | ₩25,656 | ₩25,349 | ₩25,563 | +0.52% | 1만 |
|---|
| 2026.06.03 | ₩25,483 | ₩25,483 | ₩25,361 | ₩25,469 | -0.05% | 2.4천 |
|---|
| 2026.06.02 | ₩25,163 | ₩25,683 | ₩25,136 | ₩25,483 | +1.27% | 6.6천 |
|---|
| 2026.06.01 | ₩25,283 | ₩25,423 | ₩25,083 | ₩25,423 | +0.55% | 7.4천 |
|---|
| 2026.05.29 | ₩25,416 | ₩25,416 | ₩24,936 | ₩25,216 | -0.79% | 1만 |
|---|
| 2026.05.28 | ₩25,790 | ₩25,790 | ₩25,750 | ₩25,763 | -0.10% | 2.1천 |
|---|
| 2026.05.27 | ₩25,750 | ₩25,936 | ₩25,650 | ₩25,650 | -0.39% | 1.5천 |
|---|
| 2026.05.26 | ₩25,750 | ₩26,123 | ₩25,750 | ₩25,883 | +0.52% | 3.2천 |
|---|
| 2026.05.22 | ₩25,496 | ₩25,796 | ₩25,496 | ₩25,716 | +0.86% | 1.3천 |
|---|
| 2026.05.21 | ₩25,136 | ₩25,730 | ₩25,136 | ₩25,436 | +1.19% | 1.2만 |
|---|
| 2026.05.20 | ₩25,536 | ₩25,650 | ₩25,389 | ₩25,496 | -0.16% | 2천 |
|---|
| 2026.05.19 | ₩25,269 | ₩25,503 | ₩25,269 | ₩25,323 | +0.21% | 4.1천 |
|---|
| 2026.05.18 | ₩25,523 | ₩25,523 | ₩25,283 | ₩25,283 | -0.94% | 5.9천 |
|---|
| 2026.05.15 | ₩25,816 | ₩26,003 | ₩25,630 | ₩25,656 | -0.62% | 1.3천 |
|---|
| 2026.05.14 | ₩26,470 | ₩26,470 | ₩25,630 | ₩25,770 | -2.65% | 7천 |
|---|
| 2026.05.13 | ₩25,623 | ₩25,696 | ₩25,623 | ₩25,656 | +0.13% | 2천 |
|---|
| 2026.05.12 | ₩25,750 | ₩25,750 | ₩25,603 | ₩25,736 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,923 | ₩25,923 | ₩25,616 | ₩25,696 | -0.87% | 1.4만 |
|---|
| 2026.05.08 | ₩26,110 | ₩26,110 | ₩25,870 | ₩25,870 | -0.92% | 2.6천 |
|---|
| 2026.05.07 | ₩25,870 | ₩26,043 | ₩25,870 | ₩26,003 | +0.52% | 3.5천 |
|---|
| 2026.05.06 | ₩25,790 | ₩25,790 | ₩25,675 | ₩25,790 | 0.00% | 4.6천 |
|---|
| 2026.05.05 | ₩25,976 | ₩25,976 | ₩25,723 | ₩25,770 | -0.80% | 2.9천 |
|---|
| 2026.05.04 | ₩25,630 | ₩26,067 | ₩25,630 | ₩26,030 | +1.56% | 3.2천 |
|---|
| 2026.05.01 | ₩25,963 | ₩26,083 | ₩25,670 | ₩26,077 | +0.44% | 4.9천 |
|---|
| 2026.04.30 | ₩25,323 | ₩25,816 | ₩25,283 | ₩25,816 | +1.95% | 4.1천 |
|---|
| 2026.04.29 | ₩25,683 | ₩25,683 | ₩25,276 | ₩25,550 | -0.52% | 5.1천 |
|---|
| 2026.04.28 | ₩25,923 | ₩25,923 | ₩25,923 | ₩25,923 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩25,923 | ₩25,923 | ₩25,923 | ₩25,923 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩26,177 | ₩26,177 | ₩25,723 | ₩25,950 | -0.87% | 3.6천 |
|---|
| 2026.04.23 | ₩25,803 | ₩26,137 | ₩25,803 | ₩26,137 | +1.29% | 7.3천 |
|---|
| 2026.04.22 | ₩25,496 | ₩26,016 | ₩25,434 | ₩25,790 | +1.15% | 7.7천 |
|---|
| 2026.04.21 | ₩25,750 | ₩25,843 | ₩25,750 | ₩25,843 | +0.36% | 3천 |
|---|
| 2026.04.20 | ₩26,043 | ₩26,123 | ₩25,750 | ₩25,990 | -0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩25,923 | ₩25,996 | ₩25,683 | ₩25,750 | -0.67% | 5.4천 |
|---|
| 2026.04.16 | ₩26,150 | ₩26,150 | ₩26,017 | ₩26,017 | -0.51% | 4천 |
|---|
| 2026.04.15 | ₩25,830 | ₩26,097 | ₩25,830 | ₩26,097 | +1.03% | 1.6만 |
|---|
| 2026.04.14 | ₩25,883 | ₩26,137 | ₩25,870 | ₩25,915 | +0.12% | 6.6천 |
|---|
| 2026.04.13 | ₩25,576 | ₩25,723 | ₩25,459 | ₩25,693 | +0.46% | 5.6천 |
|---|
| 2026.04.10 | ₩25,616 | ₩25,870 | ₩25,616 | ₩25,763 | +0.57% | 3.6천 |
|---|
| 2026.04.09 | ₩25,298 | ₩25,630 | ₩25,298 | ₩25,630 | +1.31% | 4.7천 |
|---|
| 2026.04.08 | ₩25,176 | ₩26,710 | ₩25,109 | ₩25,323 | +0.58% | 9.1천 |
|---|
| 2026.04.07 | ₩24,816 | ₩24,896 | ₩24,522 | ₩24,896 | +0.32% | 1.1만 |
|---|
| 2026.04.06 | ₩24,629 | ₩24,802 | ₩24,597 | ₩24,802 | +0.70% | 6.4천 |
|---|
| 2026.04.02 | ₩24,616 | ₩24,770 | ₩24,149 | ₩24,629 | +0.05% | 3.6천 |
|---|
| 2026.04.01 | ₩24,375 | ₩24,682 | ₩24,375 | ₩24,616 | +0.99% | 9.1천 |
|---|
| 2026.03.31 | ₩24,882 | ₩24,882 | ₩24,149 | ₩24,229 | -2.63% | 5.9만 |
|---|
| 2026.03.30 | ₩24,829 | ₩25,296 | ₩24,829 | ₩24,922 | +0.38% | 1.9천 |
|---|
| 2026.03.27 | ₩24,963 | ₩24,996 | ₩24,869 | ₩24,882 | -0.32% | 3.6천 |
|---|
| 2026.03.26 | ₩25,123 | ₩25,123 | ₩24,989 | ₩24,989 | -0.53% | 6.1천 |
|---|
| 2026.03.25 | ₩25,376 | ₩25,376 | ₩25,256 | ₩25,256 | -0.47% | 1.3천 |
|---|
| 2026.03.24 | ₩25,083 | ₩25,216 | ₩25,069 | ₩25,109 | +0.11% | 6.4천 |
|---|
| 2026.03.23 | ₩24,882 | ₩25,303 | ₩24,882 | ₩25,149 | +1.07% | 4.9천 |
|---|
| 2026.03.20 | ₩25,363 | ₩25,416 | ₩24,749 | ₩24,822 | -2.13% | 1.2만 |
|---|
| 2026.03.19 | ₩25,536 | ₩25,550 | ₩25,416 | ₩25,523 | -0.05% | 5.6천 |
|---|
| 2026.03.18 | ₩25,816 | ₩25,936 | ₩25,536 | ₩25,536 | -1.09% | 2.6천 |
|---|
| 2026.03.17 | ₩25,963 | ₩26,097 | ₩25,616 | ₩25,616 | -1.34% | 1.1만 |
|---|
| 2026.03.16 | ₩26,257 | ₩26,303 | ₩25,870 | ₩25,870 | -1.48% | 1.1만 |
|---|
| 2026.03.13 | ₩26,304 | ₩26,537 | ₩26,257 | ₩26,297 | -0.03% | 3.4천 |
|---|
| 2026.03.12 | ₩26,830 | ₩26,833 | ₩26,283 | ₩26,323 | -1.89% | 2만 |
|---|
| 2026.03.11 | ₩26,684 | ₩26,964 | ₩26,684 | ₩26,910 | +0.85% | 3.6천 |
|---|
| 2026.03.10 | ₩26,577 | ₩26,884 | ₩26,577 | ₩26,870 | +1.10% | 8 |
|---|
| 2026.03.09 | ₩26,483 | ₩26,657 | ₩26,150 | ₩26,657 | +0.65% | 8 |
|---|
| 2026.03.06 | ₩27,297 | ₩27,537 | ₩27,030 | ₩27,317 | +0.07% | 8 |
|---|
| 2026.03.05 | ₩27,417 | ₩27,437 | ₩27,097 | ₩27,217 | -0.73% | 8 |
|---|
| 2026.03.04 | ₩27,523 | ₩27,523 | ₩27,217 | ₩27,257 | -0.97% | 8 |
|---|
| 2026.03.03 | ₩26,964 | ₩27,431 | ₩26,964 | ₩27,431 | +1.73% | 8 |
|---|
| 2026.03.02 | ₩27,431 | ₩27,431 | ₩27,124 | ₩27,377 | -0.19% | 8 |
|---|
| 2026.02.27 | ₩27,111 | ₩27,511 | ₩27,111 | ₩27,511 | +1.48% | 8 |
|---|
| 2026.02.26 | ₩27,311 | ₩27,311 | ₩27,097 | ₩27,097 | -0.78% | 7.4천 |
|---|
| 2026.02.25 | ₩27,324 | ₩27,373 | ₩27,084 | ₩27,088 | -0.86% | 8 |
|---|
| 2026.02.24 | ₩27,204 | ₩27,204 | ₩27,204 | ₩27,204 | 0.00% | 8 |
|---|
| 2026.02.23 | ₩27,564 | ₩27,564 | ₩26,924 | ₩27,030 | -1.94% | 8 |
|---|
| 2026.02.20 | ₩27,418 | ₩27,551 | ₩27,417 | ₩27,511 | +0.34% | 6.7천 |
|---|
| 2026.02.19 | ₩27,564 | ₩27,564 | ₩27,164 | ₩27,418 | -0.53% | 4.6천 |
|---|
| 2026.02.18 | ₩27,204 | ₩27,444 | ₩27,204 | ₩27,431 | +0.83% | 5.1천 |
|---|
| 2026.02.17 | ₩27,071 | ₩27,351 | ₩26,830 | ₩27,184 | +0.42% | 6.5천 |
|---|
| 2026.02.13 | ₩26,724 | ₩26,950 | ₩26,550 | ₩26,950 | +0.85% | 5.4천 |
|---|
| 2026.02.12 | ₩26,950 | ₩26,967 | ₩26,764 | ₩26,870 | -0.30% | 9.2천 |
|---|
| 2026.02.11 | ₩27,084 | ₩27,137 | ₩26,813 | ₩26,924 | -0.59% | 6.2천 |
|---|
| 2026.02.10 | ₩26,724 | ₩27,217 | ₩26,684 | ₩27,033 | +1.16% | 1.1만 |
|---|
| 2026.02.09 | ₩26,644 | ₩26,817 | ₩26,630 | ₩26,717 | +0.28% | 4.1천 |
|---|
| 2026.02.06 | ₩26,750 | ₩26,790 | ₩26,630 | ₩26,630 | -0.45% | 1.7천 |
|---|
| 2026.02.05 | ₩26,564 | ₩26,724 | ₩26,564 | ₩26,724 | +0.60% | 385 |
|---|
| 2026.02.04 | ₩26,684 | ₩26,684 | ₩26,550 | ₩26,550 | -0.50% | 3.5천 |
|---|
| 2026.02.03 | ₩26,857 | ₩26,907 | ₩26,564 | ₩26,830 | -0.10% | 6.1천 |
|---|
| 2026.02.02 | ₩26,684 | ₩26,870 | ₩26,550 | ₩26,870 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩26,604 | ₩26,684 | ₩26,604 | ₩26,684 | +0.30% | 7천 |
|---|
| 2026.01.29 | ₩26,564 | ₩26,657 | ₩26,564 | ₩26,577 | +0.05% | 5.3천 |
|---|
| 2026.01.28 | ₩26,350 | ₩26,550 | ₩26,350 | ₩26,537 | +0.71% | 4.8천 |
|---|
| 2026.01.27 | ₩26,857 | ₩26,950 | ₩26,510 | ₩26,577 | -1.04% | 6.4천 |
|---|
| 2026.01.26 | ₩26,398 | ₩26,857 | ₩26,398 | ₩26,857 | +1.74% | 2.7천 |
|---|
| 2026.01.23 | ₩26,777 | ₩26,777 | ₩26,497 | ₩26,550 | -0.85% | 4.6천 |
|---|
| 2026.01.22 | ₩26,537 | ₩26,870 | ₩26,443 | ₩26,707 | +0.64% | 9.1천 |
|---|
| 2026.01.21 | ₩26,417 | ₩26,430 | ₩26,350 | ₩26,430 | +0.05% | 8.9천 |
|---|
| 2026.01.20 | ₩26,757 | ₩26,757 | ₩26,363 | ₩26,497 | -0.97% | 4.6천 |
|---|
| 2026.01.16 | ₩26,510 | ₩26,697 | ₩26,417 | ₩26,557 | +0.18% | 1만 |
|---|
| 2026.01.15 | ₩26,590 | ₩26,617 | ₩26,417 | ₩26,617 | +0.10% | 7.2천 |
|---|
| 2026.01.14 | ₩26,605 | ₩26,605 | ₩26,377 | ₩26,430 | -0.66% | 2.9천 |
|---|
| 2026.01.13 | ₩26,417 | ₩26,684 | ₩26,137 | ₩26,150 | -1.01% | 7.8천 |
|---|
| 2026.01.12 | ₩26,097 | ₩26,297 | ₩26,017 | ₩26,281 | +0.71% | 6.6천 |
|---|
| 2026.01.09 | ₩26,310 | ₩26,347 | ₩26,230 | ₩26,347 | +0.14% | 1.6천 |
|---|
| 2026.01.08 | ₩26,389 | ₩26,417 | ₩26,283 | ₩26,350 | -0.15% | 3.2천 |
|---|
| 2026.01.07 | ₩26,390 | ₩26,483 | ₩26,150 | ₩26,217 | -0.66% | 1.4만 |
|---|
| 2026.01.06 | ₩26,243 | ₩26,390 | ₩25,883 | ₩26,390 | +0.56% | 7천 |
|---|
| 2026.01.05 | ₩26,037 | ₩26,257 | ₩26,017 | ₩26,163 | +0.48% | 4천 |
|---|
| 2026.01.02 | ₩25,856 | ₩26,283 | ₩25,790 | ₩26,150 | +1.14% | 1.8만 |
|---|
| 2025.12.31 | ₩26,230 | ₩26,325 | ₩25,750 | ₩25,816 | -1.58% | 2.4만 |
|---|
| 2025.12.30 | ₩26,377 | ₩26,377 | ₩26,177 | ₩26,292 | -0.32% | 5.3천 |
|---|
| 2025.12.29 | ₩26,476 | ₩26,582 | ₩26,177 | ₩26,377 | -0.37% | 1.3만 |
|---|
| 2025.12.26 | ₩26,564 | ₩26,564 | ₩26,374 | ₩26,430 | -0.50% | 6.2천 |
|---|
| 2025.12.24 | ₩26,930 | ₩26,930 | ₩26,438 | ₩26,564 | -1.36% | 5.9천 |
|---|
| 2025.12.23 | ₩26,769 | ₩26,884 | ₩26,724 | ₩26,737 | -0.12% | 4.7천 |
|---|
| 2025.12.22 | ₩26,363 | ₩26,710 | ₩26,363 | ₩26,697 | +1.27% | 7.9천 |
|---|
| 2025.12.19 | ₩26,710 | ₩26,817 | ₩26,457 | ₩26,457 | -0.95% | 1.9만 |
|---|
| 2025.12.18 | ₩26,830 | ₩26,884 | ₩26,650 | ₩26,777 | -0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩26,177 | ₩26,830 | ₩26,177 | ₩26,777 | +2.29% | 2만 |
|---|
| 2025.12.16 | ₩26,097 | ₩26,670 | ₩26,083 | ₩26,510 | +1.58% | 2.4만 |
|---|
| 2025.12.15 | ₩25,870 | ₩26,163 | ₩25,870 | ₩26,017 | +0.57% | 6.6천 |
|---|
| 2025.12.12 | ₩25,990 | ₩25,990 | ₩25,683 | ₩25,750 | -0.92% | 1.2만 |
|---|
| 2025.12.11 | ₩25,870 | ₩25,988 | ₩25,830 | ₩25,910 | +0.15% | 5.1천 |
|---|
| 2025.12.10 | ₩25,803 | ₩25,963 | ₩25,630 | ₩25,816 | +0.05% | 1.5만 |
|---|
| 2025.12.09 | ₩25,736 | ₩25,883 | ₩25,723 | ₩25,883 | +0.57% | 5.3천 |
|---|
| 2025.12.08 | ₩26,017 | ₩26,017 | ₩25,523 | ₩25,636 | -1.46% | 5.9천 |
|---|
| 2025.12.05 | ₩25,936 | ₩26,123 | ₩25,936 | ₩26,123 | +0.72% | 1.6천 |
|---|
| 2025.12.04 | ₩26,283 | ₩26,350 | ₩26,030 | ₩26,217 | -0.25% | 3.4천 |
|---|
| 2025.12.03 | ₩26,163 | ₩26,337 | ₩25,830 | ₩26,270 | +0.41% | 8.5천 |
|---|
| 2025.12.02 | ₩25,616 | ₩25,990 | ₩25,616 | ₩25,823 | +0.81% | 4.4천 |
|---|
| 2025.12.01 | ₩26,017 | ₩26,017 | ₩25,550 | ₩25,710 | -1.18% | 1.8만 |
|---|
| 2025.11.28 | ₩26,057 | ₩26,102 | ₩26,043 | ₩26,043 | -0.05% | 5.9천 |
|---|
| 2025.11.26 | ₩25,616 | ₩26,083 | ₩25,616 | ₩26,043 | +1.67% | 6.4천 |
|---|
| 2025.11.25 | ₩25,982 | ₩25,990 | ₩25,550 | ₩25,926 | -0.22% | 3.9천 |
|---|
| 2025.11.24 | ₩25,750 | ₩25,816 | ₩25,429 | ₩25,550 | -0.78% | 1.1만 |
|---|
| 2025.11.21 | ₩25,483 | ₩25,843 | ₩25,483 | ₩25,843 | +1.41% | 2.3천 |
|---|
| 2025.11.20 | ₩25,603 | ₩25,883 | ₩25,550 | ₩25,550 | -0.21% | 5.2천 |
|---|
| 2025.11.19 | ₩25,683 | ₩25,683 | ₩25,443 | ₩25,630 | -0.21% | 7.2천 |
|---|
| 2025.11.18 | ₩26,017 | ₩26,017 | ₩25,456 | ₩25,670 | -1.33% | 1.4만 |
|---|
| 2025.11.17 | ₩25,906 | ₩26,017 | ₩25,750 | ₩25,970 | +0.25% | 4.6천 |
|---|
| 2025.11.14 | ₩26,352 | ₩26,352 | ₩25,907 | ₩26,017 | -1.27% | 9.4천 |
|---|
| 2025.11.13 | ₩26,190 | ₩26,190 | ₩26,017 | ₩26,150 | -0.15% | 3.1천 |
|---|
| 2025.11.12 | ₩26,217 | ₩26,403 | ₩26,217 | ₩26,403 | +0.71% | 7.9천 |
|---|
| 2025.11.11 | ₩26,003 | ₩26,150 | ₩26,003 | ₩26,150 | +0.56% | 4.5천 |
|---|
| 2025.11.10 | ₩25,816 | ₩25,990 | ₩25,683 | ₩25,883 | +0.26% | 2.4천 |
|---|
| 2025.11.07 | ₩26,137 | ₩26,217 | ₩25,843 | ₩25,990 | -0.56% | 7.9천 |
|---|
| 2025.11.06 | ₩26,017 | ₩26,080 | ₩25,803 | ₩25,883 | -0.51% | 3.1천 |
|---|
| 2025.11.05 | ₩25,763 | ₩25,803 | ₩25,616 | ₩25,803 | +0.16% | 4.2천 |
|---|
| 2025.11.04 | ₩25,910 | ₩25,910 | ₩25,389 | ₩25,389 | -2.01% | 3.7천 |
|---|
| 2025.11.03 | ₩25,803 | ₩25,910 | ₩25,643 | ₩25,656 | -0.57% | 4.4천 |
|---|
| 2025.10.31 | ₩26,083 | ₩26,083 | ₩25,896 | ₩25,910 | -0.66% | 3.6천 |
|---|
| 2025.10.30 | ₩26,150 | ₩26,150 | ₩25,816 | ₩26,017 | -0.51% | 5.7천 |
|---|
| 2025.10.29 | ₩26,137 | ₩26,243 | ₩26,097 | ₩26,203 | +0.26% | 2.2천 |
|---|
| 2025.10.28 | ₩26,270 | ₩26,270 | ₩26,165 | ₩26,165 | -0.40% | 4.2천 |
|---|
| 2025.10.27 | ₩26,203 | ₩26,243 | ₩26,203 | ₩26,243 | +0.15% | 1.1천 |
|---|
| 2025.10.24 | ₩26,137 | ₩26,250 | ₩26,137 | ₩26,230 | +0.36% | 6.9천 |
|---|
| 2025.10.23 | ₩26,110 | ₩26,163 | ₩26,097 | ₩26,150 | +0.15% | 4.8천 |
|---|
| 2025.10.22 | ₩26,217 | ₩26,217 | ₩26,030 | ₩26,150 | -0.25% | 4.4천 |
|---|
| 2025.10.21 | ₩26,243 | ₩26,270 | ₩26,150 | ₩26,217 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩25,963 | ₩26,243 | ₩25,963 | ₩26,230 | +1.03% | 3.9천 |
|---|
| 2025.10.17 | ₩25,750 | ₩25,963 | ₩25,750 | ₩25,883 | +0.52% | 2천 |
|---|
| 2025.10.16 | ₩25,990 | ₩25,990 | ₩25,616 | ₩25,616 | -1.44% | 2.8천 |
|---|
| 2025.10.15 | ₩25,563 | ₩25,976 | ₩25,563 | ₩25,950 | +1.51% | 5.7천 |
|---|
| 2025.10.14 | ₩25,976 | ₩25,976 | ₩25,403 | ₩25,563 | -1.59% | 4천 |
|---|
| 2025.10.13 | ₩25,656 | ₩25,883 | ₩25,616 | ₩25,710 | +0.21% | 4천 |
|---|
| 2025.10.10 | ₩25,656 | ₩25,656 | ₩25,643 | ₩25,643 | -0.05% | 4.8천 |
|---|
