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 | ₩23,090 | ₩23,651 | ₩23,090 | ₩23,397 | +1.33% | 8.6천 |
| 2026.10.08 | ₩23,117 | ₩23,477 | ₩23,117 | ₩23,477 | +1.56% | 1.2만 |
| 2026.10.07 | ₩23,504 | ₩23,504 | ₩23,105 | ₩23,263 | -1.02% | 3.9천 |
| 2026.10.06 | ₩23,664 | ₩23,784 | ₩23,490 | ₩23,609 | -0.23% | 8.7천 |
| 2026.10.05 | ₩23,570 | ₩23,691 | ₩23,544 | ₩23,664 | +0.40% | 1.6천 |
| 2026.10.02 | ₩24,164 | ₩24,164 | ₩23,477 | ₩23,570 | -2.46% | 6.1천 |
| 2026.10.01 | ₩23,610 | ₩23,917 | ₩23,610 | ₩23,824 | +0.90% | 6.1천 |
| 2026.09.30 | ₩24,064 | ₩24,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,637 |
| ₩24,011 |
| -0.22% |
| 7.6만 |
| 2026.09.29 | ₩24,051 | ₩24,311 | ₩23,958 | ₩24,078 | +0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩24,038 | ₩24,318 | ₩23,824 | ₩24,024 | -0.06% | 9천 |
|---|
| 2026.09.25 | ₩24,091 | ₩24,171 | ₩23,998 | ₩24,091 | 0.00% | 2.2만 |
|---|
| 2026.09.24 | ₩24,064 | ₩24,211 | ₩24,051 | ₩24,104 | +0.17% | 1.2만 |
|---|
| 2026.09.23 | ₩24,398 | ₩24,451 | ₩24,064 | ₩24,171 | -0.93% | 5.7천 |
|---|
| 2026.09.22 | ₩24,531 | ₩24,772 | ₩24,198 | ₩24,425 | -0.44% | 1.3만 |
|---|
| 2026.09.21 | ₩24,545 | ₩24,545 | ₩24,411 | ₩24,518 | -0.11% | 3.2천 |
|---|
| 2026.09.18 | ₩24,704 | ₩24,705 | ₩24,571 | ₩24,625 | -0.32% | 1.8만 |
|---|
| 2026.09.17 | ₩24,545 | ₩24,692 | ₩24,358 | ₩24,598 | +0.22% | 7.6천 |
|---|
| 2026.09.16 | ₩24,491 | ₩24,545 | ₩24,391 | ₩24,485 | -0.03% | 7.1천 |
|---|
| 2026.09.15 | ₩24,358 | ₩24,545 | ₩24,358 | ₩24,505 | +0.60% | 1.3만 |
|---|
| 2026.09.14 | ₩24,447 | ₩24,565 | ₩24,345 | ₩24,425 | -0.09% | 6.4천 |
|---|
| 2026.09.11 | ₩24,798 | ₩24,798 | ₩24,291 | ₩24,571 | -0.91% | 8.7천 |
|---|
| 2026.09.10 | ₩24,571 | ₩24,832 | ₩24,305 | ₩24,832 | +1.06% | 1.7천 |
|---|
| 2026.09.09 | ₩24,905 | ₩24,905 | ₩24,558 | ₩24,692 | -0.86% | 2.7천 |
|---|
| 2026.09.08 | ₩24,905 | ₩25,225 | ₩24,865 | ₩24,972 | +0.27% | 1만 |
|---|
| 2026.09.04 | ₩25,092 | ₩25,196 | ₩25,092 | ₩25,092 | 0.00% | 897 |
|---|
| 2026.09.03 | ₩25,132 | ₩25,179 | ₩24,959 | ₩25,172 | +0.16% | 5.1천 |
|---|
| 2026.09.02 | ₩25,052 | ₩25,212 | ₩25,052 | ₩25,100 | +0.19% | 1만 |
|---|
| 2026.09.01 | ₩24,905 | ₩25,040 | ₩24,905 | ₩25,040 | +0.54% | 672 |
|---|
| 2026.08.31 | ₩25,025 | ₩25,065 | ₩24,838 | ₩25,052 | +0.11% | 2.3천 |
|---|
| 2026.08.28 | ₩24,932 | ₩25,225 | ₩24,825 | ₩25,119 | +0.75% | 2만 |
|---|
| 2026.08.27 | ₩24,852 | ₩25,225 | ₩24,852 | ₩25,052 | +0.81% | 5.8천 |
|---|
| 2026.08.26 | ₩24,972 | ₩25,065 | ₩24,772 | ₩25,065 | +0.37% | 1만 |
|---|
| 2026.08.25 | ₩24,905 | ₩25,224 | ₩24,905 | ₩25,157 | +1.01% | 2.1천 |
|---|
| 2026.08.24 | ₩25,012 | ₩25,040 | ₩24,959 | ₩24,999 | -0.05% | 4.3천 |
|---|
| 2026.08.21 | ₩24,985 | ₩25,185 | ₩24,959 | ₩24,959 | -0.11% | 8.5천 |
|---|
| 2026.08.20 | ₩24,959 | ₩25,132 | ₩24,959 | ₩25,132 | +0.70% | 3.5천 |
|---|
| 2026.08.19 | ₩25,225 | ₩25,225 | ₩25,065 | ₩25,115 | -0.44% | 1.9천 |
|---|
| 2026.08.18 | ₩25,025 | ₩25,212 | ₩25,025 | ₩25,199 | +0.69% | 8.3천 |
|---|
| 2026.08.17 | ₩25,039 | ₩25,197 | ₩25,039 | ₩25,079 | +0.16% | 5.1천 |
|---|
| 2026.08.14 | ₩25,225 | ₩25,225 | ₩25,132 | ₩25,145 | -0.32% | 3.6천 |
|---|
| 2026.08.13 | ₩25,092 | ₩25,292 | ₩25,079 | ₩25,079 | -0.05% | 2천 |
|---|
| 2026.08.12 | ₩25,239 | ₩25,239 | ₩25,092 | ₩25,199 | -0.16% | 3.7천 |
|---|
| 2026.08.11 | ₩25,159 | ₩25,312 | ₩25,039 | ₩25,039 | -0.48% | 4.1천 |
|---|
| 2026.08.10 | ₩25,412 | ₩25,412 | ₩25,128 | ₩25,159 | -1.00% | 3.1천 |
|---|
| 2026.08.07 | ₩25,039 | ₩25,343 | ₩25,039 | ₩25,343 | +1.22% | 4.7천 |
|---|
| 2026.08.06 | ₩25,025 | ₩25,060 | ₩25,025 | ₩25,060 | +0.14% | 649 |
|---|
| 2026.08.05 | ₩25,265 | ₩25,265 | ₩25,132 | ₩25,132 | -0.53% | 6.1천 |
|---|
| 2026.08.04 | ₩25,199 | ₩25,239 | ₩25,052 | ₩25,119 | -0.32% | 4.9천 |
|---|
| 2026.08.03 | ₩25,025 | ₩25,372 | ₩25,025 | ₩25,172 | +0.59% | 3.1천 |
|---|
| 2026.07.31 | ₩25,225 | ₩25,225 | ₩25,025 | ₩25,092 | -0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩25,025 | ₩25,112 | ₩25,025 | ₩25,025 | 0.00% | 6.5천 |
|---|
| 2026.07.29 | ₩24,972 | ₩25,159 | ₩24,972 | ₩25,065 | +0.37% | 1.2만 |
|---|
| 2026.07.28 | ₩25,185 | ₩25,332 | ₩25,185 | ₩25,193 | +0.03% | 1.2만 |
|---|
| 2026.07.27 | ₩25,199 | ₩25,292 | ₩25,199 | ₩25,292 | +0.37% | 3.7천 |
|---|
| 2026.07.24 | ₩25,159 | ₩25,185 | ₩25,101 | ₩25,185 | +0.11% | 5.5천 |
|---|
| 2026.07.23 | ₩25,039 | ₩25,159 | ₩24,905 | ₩25,132 | +0.37% | 2.5만 |
|---|
| 2026.07.22 | ₩25,132 | ₩25,132 | ₩25,039 | ₩25,112 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩25,092 | ₩25,306 | ₩25,092 | ₩25,105 | +0.05% | 3.3천 |
|---|
| 2026.07.20 | ₩25,146 | ₩25,185 | ₩25,012 | ₩25,025 | -0.48% | 1.4만 |
|---|
| 2026.07.17 | ₩25,212 | ₩25,212 | ₩24,959 | ₩25,025 | -0.74% | 1.7만 |
|---|
| 2026.07.16 | ₩24,732 | ₩25,212 | ₩24,732 | ₩25,159 | +1.73% | 9.3천 |
|---|
| 2026.07.15 | ₩24,959 | ₩25,212 | ₩24,959 | ₩25,012 | +0.21% | 2.1천 |
|---|
| 2026.07.14 | ₩25,145 | ₩25,172 | ₩25,133 | ₩25,133 | -0.05% | 660 |
|---|
| 2026.07.13 | ₩24,668 | ₩25,079 | ₩24,665 | ₩25,045 | +1.53% | 8.4천 |
|---|
| 2026.07.10 | ₩25,079 | ₩25,079 | ₩24,878 | ₩24,999 | -0.32% | 4.9천 |
|---|
| 2026.07.09 | ₩24,425 | ₩25,079 | ₩24,224 | ₩24,838 | +1.69% | 1.9만 |
|---|
| 2026.07.08 | ₩24,681 | ₩24,918 | ₩24,665 | ₩24,918 | +0.96% | 1.6만 |
|---|
| 2026.07.07 | ₩24,772 | ₩25,332 | ₩24,772 | ₩24,932 | +0.65% | 3.5만 |
|---|
| 2026.07.06 | ₩24,678 | ₩25,145 | ₩24,652 | ₩25,038 | +1.46% | 2.6만 |
|---|
| 2026.07.02 | ₩24,585 | ₩24,765 | ₩24,585 | ₩24,678 | +0.38% | 2.4천 |
|---|
| 2026.07.01 | ₩24,491 | ₩24,692 | ₩24,491 | ₩24,665 | +0.71% | 5.8천 |
|---|
| 2026.06.30 | ₩24,999 | ₩25,032 | ₩24,224 | ₩24,425 | -2.30% | 4.4만 |
|---|
| 2026.06.29 | ₩24,667 | ₩25,355 | ₩24,645 | ₩25,152 | +1.97% | 1.5만 |
|---|
| 2026.06.26 | ₩24,531 | ₩24,972 | ₩24,531 | ₩24,972 | +1.80% | 5천 |
|---|
| 2026.06.25 | ₩24,505 | ₩24,798 | ₩24,411 | ₩24,518 | +0.05% | 9.6천 |
|---|
| 2026.06.24 | ₩24,858 | ₩24,858 | ₩24,718 | ₩24,812 | -0.19% | 1.4천 |
|---|
| 2026.06.23 | ₩24,798 | ₩24,798 | ₩24,505 | ₩24,611 | -0.75% | 2.3천 |
|---|
| 2026.06.22 | ₩25,025 | ₩25,025 | ₩24,051 | ₩24,451 | -2.29% | 7.5천 |
|---|
| 2026.06.18 | ₩25,119 | ₩25,265 | ₩24,825 | ₩25,039 | -0.32% | 1.9만 |
|---|
| 2026.06.17 | ₩24,812 | ₩25,172 | ₩24,692 | ₩24,878 | +0.27% | 5천 |
|---|
| 2026.06.16 | ₩24,652 | ₩24,872 | ₩24,425 | ₩24,692 | +0.16% | 4.3천 |
|---|
| 2026.06.15 | ₩24,571 | ₩24,718 | ₩24,465 | ₩24,645 | +0.30% | 7.3천 |
|---|
| 2026.06.12 | ₩24,478 | ₩24,625 | ₩24,331 | ₩24,358 | -0.49% | 4.9천 |
|---|
| 2026.06.11 | ₩24,912 | ₩24,912 | ₩24,425 | ₩24,585 | -1.31% | 3.5천 |
|---|
| 2026.06.10 | ₩24,558 | ₩25,039 | ₩24,264 | ₩24,611 | +0.22% | 6.6천 |
|---|
| 2026.06.09 | ₩24,625 | ₩24,625 | ₩24,371 | ₩24,558 | -0.27% | 1.3만 |
|---|
| 2026.06.08 | ₩25,052 | ₩25,079 | ₩24,678 | ₩24,758 | -1.17% | 1.6만 |
|---|
| 2026.06.05 | ₩25,546 | ₩25,572 | ₩25,132 | ₩25,546 | 0.00% | 2.7천 |
|---|
| 2026.06.04 | ₩25,439 | ₩25,666 | ₩25,359 | ₩25,572 | +0.52% | 1만 |
|---|
| 2026.06.03 | ₩25,492 | ₩25,492 | ₩25,370 | ₩25,479 | -0.05% | 2.4천 |
|---|
| 2026.06.02 | ₩25,172 | ₩25,693 | ₩25,145 | ₩25,492 | +1.27% | 6.6천 |
|---|
| 2026.06.01 | ₩25,292 | ₩25,432 | ₩25,092 | ₩25,432 | +0.55% | 7.4천 |
|---|
| 2026.05.29 | ₩25,426 | ₩25,426 | ₩24,945 | ₩25,225 | -0.79% | 1만 |
|---|
| 2026.05.28 | ₩25,799 | ₩25,799 | ₩25,759 | ₩25,773 | -0.10% | 2.1천 |
|---|
| 2026.05.27 | ₩25,759 | ₩25,946 | ₩25,659 | ₩25,659 | -0.39% | 1.5천 |
|---|
| 2026.05.26 | ₩25,759 | ₩26,133 | ₩25,759 | ₩25,893 | +0.52% | 3.2천 |
|---|
| 2026.05.22 | ₩25,506 | ₩25,806 | ₩25,506 | ₩25,726 | +0.86% | 1.3천 |
|---|
| 2026.05.21 | ₩25,145 | ₩25,739 | ₩25,145 | ₩25,446 | +1.19% | 1.2만 |
|---|
| 2026.05.20 | ₩25,546 | ₩25,659 | ₩25,399 | ₩25,506 | -0.16% | 2천 |
|---|
| 2026.05.19 | ₩25,279 | ₩25,512 | ₩25,279 | ₩25,332 | +0.21% | 4.1천 |
|---|
| 2026.05.18 | ₩25,532 | ₩25,532 | ₩25,292 | ₩25,292 | -0.94% | 5.9천 |
|---|
| 2026.05.15 | ₩25,826 | ₩26,013 | ₩25,639 | ₩25,666 | -0.62% | 1.3천 |
|---|
| 2026.05.14 | ₩26,480 | ₩26,480 | ₩25,639 | ₩25,779 | -2.65% | 7천 |
|---|
| 2026.05.13 | ₩25,633 | ₩25,706 | ₩25,633 | ₩25,666 | +0.13% | 2천 |
|---|
| 2026.05.12 | ₩25,759 | ₩25,759 | ₩25,613 | ₩25,746 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,933 | ₩25,933 | ₩25,626 | ₩25,706 | -0.87% | 1.4만 |
|---|
| 2026.05.08 | ₩26,120 | ₩26,120 | ₩25,879 | ₩25,879 | -0.92% | 2.6천 |
|---|
| 2026.05.07 | ₩25,879 | ₩26,053 | ₩25,879 | ₩26,013 | +0.52% | 3.5천 |
|---|
| 2026.05.06 | ₩25,799 | ₩25,799 | ₩25,685 | ₩25,799 | 0.00% | 4.6천 |
|---|
| 2026.05.05 | ₩25,986 | ₩25,986 | ₩25,733 | ₩25,779 | -0.80% | 2.9천 |
|---|
| 2026.05.04 | ₩25,639 | ₩26,077 | ₩25,639 | ₩26,040 | +1.56% | 3.2천 |
|---|
| 2026.05.01 | ₩25,973 | ₩26,093 | ₩25,679 | ₩26,086 | +0.44% | 4.9천 |
|---|
| 2026.04.30 | ₩25,332 | ₩25,826 | ₩25,292 | ₩25,826 | +1.95% | 4.1천 |
|---|
| 2026.04.29 | ₩25,693 | ₩25,693 | ₩25,286 | ₩25,559 | -0.52% | 5.1천 |
|---|
| 2026.04.28 | ₩25,933 | ₩25,933 | ₩25,933 | ₩25,933 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩25,933 | ₩25,933 | ₩25,933 | ₩25,933 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩26,186 | ₩26,186 | ₩25,733 | ₩25,960 | -0.87% | 3.6천 |
|---|
| 2026.04.23 | ₩25,813 | ₩26,146 | ₩25,813 | ₩26,146 | +1.29% | 7.3천 |
|---|
| 2026.04.22 | ₩25,506 | ₩26,026 | ₩25,443 | ₩25,799 | +1.15% | 7.7천 |
|---|
| 2026.04.21 | ₩25,759 | ₩25,853 | ₩25,759 | ₩25,853 | +0.36% | 3천 |
|---|
| 2026.04.20 | ₩26,053 | ₩26,133 | ₩25,759 | ₩26,000 | -0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩25,933 | ₩26,006 | ₩25,693 | ₩25,759 | -0.67% | 5.4천 |
|---|
| 2026.04.16 | ₩26,160 | ₩26,160 | ₩26,026 | ₩26,026 | -0.51% | 4천 |
|---|
| 2026.04.15 | ₩25,839 | ₩26,106 | ₩25,839 | ₩26,106 | +1.03% | 1.6만 |
|---|
| 2026.04.14 | ₩25,893 | ₩26,146 | ₩25,879 | ₩25,925 | +0.12% | 6.6천 |
|---|
| 2026.04.13 | ₩25,586 | ₩25,733 | ₩25,468 | ₩25,703 | +0.46% | 5.6천 |
|---|
| 2026.04.10 | ₩25,626 | ₩25,879 | ₩25,626 | ₩25,773 | +0.57% | 3.6천 |
|---|
| 2026.04.09 | ₩25,307 | ₩25,639 | ₩25,307 | ₩25,639 | +1.31% | 4.7천 |
|---|
| 2026.04.08 | ₩25,185 | ₩26,720 | ₩25,119 | ₩25,332 | +0.58% | 9.1천 |
|---|
| 2026.04.07 | ₩24,825 | ₩24,905 | ₩24,531 | ₩24,905 | +0.32% | 1.1만 |
|---|
| 2026.04.06 | ₩24,638 | ₩24,812 | ₩24,606 | ₩24,812 | +0.70% | 6.4천 |
|---|
| 2026.04.02 | ₩24,625 | ₩24,780 | ₩24,158 | ₩24,638 | +0.05% | 3.6천 |
|---|
| 2026.04.01 | ₩24,385 | ₩24,692 | ₩24,385 | ₩24,625 | +0.99% | 9.1천 |
|---|
| 2026.03.31 | ₩24,892 | ₩24,892 | ₩24,158 | ₩24,238 | -2.63% | 5.9만 |
|---|
| 2026.03.30 | ₩24,838 | ₩25,306 | ₩24,838 | ₩24,932 | +0.38% | 1.9천 |
|---|
| 2026.03.27 | ₩24,972 | ₩25,005 | ₩24,878 | ₩24,892 | -0.32% | 3.6천 |
|---|
| 2026.03.26 | ₩25,132 | ₩25,132 | ₩24,999 | ₩24,999 | -0.53% | 6.1천 |
|---|
| 2026.03.25 | ₩25,386 | ₩25,386 | ₩25,265 | ₩25,265 | -0.47% | 1.3천 |
|---|
| 2026.03.24 | ₩25,092 | ₩25,225 | ₩25,079 | ₩25,119 | +0.11% | 6.4천 |
|---|
| 2026.03.23 | ₩24,892 | ₩25,312 | ₩24,892 | ₩25,159 | +1.07% | 4.9천 |
|---|
| 2026.03.20 | ₩25,372 | ₩25,426 | ₩24,758 | ₩24,832 | -2.13% | 1.2만 |
|---|
| 2026.03.19 | ₩25,546 | ₩25,559 | ₩25,426 | ₩25,532 | -0.05% | 5.6천 |
|---|
| 2026.03.18 | ₩25,826 | ₩25,946 | ₩25,546 | ₩25,546 | -1.09% | 2.6천 |
|---|
| 2026.03.17 | ₩25,973 | ₩26,106 | ₩25,626 | ₩25,626 | -1.34% | 1.1만 |
|---|
| 2026.03.16 | ₩26,267 | ₩26,313 | ₩25,879 | ₩25,879 | -1.48% | 1.1만 |
|---|
| 2026.03.13 | ₩26,314 | ₩26,547 | ₩26,267 | ₩26,307 | -0.03% | 3.4천 |
|---|
| 2026.03.12 | ₩26,840 | ₩26,843 | ₩26,293 | ₩26,333 | -1.89% | 2만 |
|---|
| 2026.03.11 | ₩26,694 | ₩26,974 | ₩26,694 | ₩26,920 | +0.85% | 3.6천 |
|---|
| 2026.03.10 | ₩26,587 | ₩26,894 | ₩26,587 | ₩26,880 | +1.10% | 8 |
|---|
| 2026.03.09 | ₩26,493 | ₩26,667 | ₩26,160 | ₩26,667 | +0.65% | 8 |
|---|
| 2026.03.06 | ₩27,308 | ₩27,548 | ₩27,041 | ₩27,328 | +0.07% | 8 |
|---|
| 2026.03.05 | ₩27,428 | ₩27,448 | ₩27,107 | ₩27,227 | -0.73% | 8 |
|---|
| 2026.03.04 | ₩27,533 | ₩27,533 | ₩27,227 | ₩27,268 | -0.97% | 8 |
|---|
| 2026.03.03 | ₩26,974 | ₩27,441 | ₩26,974 | ₩27,441 | +1.73% | 8 |
|---|
| 2026.03.02 | ₩27,441 | ₩27,441 | ₩27,134 | ₩27,388 | -0.19% | 8 |
|---|
| 2026.02.27 | ₩27,121 | ₩27,521 | ₩27,121 | ₩27,521 | +1.48% | 8 |
|---|
| 2026.02.26 | ₩27,321 | ₩27,321 | ₩27,107 | ₩27,107 | -0.78% | 7.4천 |
|---|
| 2026.02.25 | ₩27,334 | ₩27,384 | ₩27,094 | ₩27,098 | -0.86% | 8 |
|---|
| 2026.02.24 | ₩27,214 | ₩27,214 | ₩27,214 | ₩27,214 | 0.00% | 8 |
|---|
| 2026.02.23 | ₩27,574 | ₩27,574 | ₩26,934 | ₩27,041 | -1.94% | 8 |
|---|
| 2026.02.20 | ₩27,428 | ₩27,561 | ₩27,428 | ₩27,521 | +0.34% | 6.7천 |
|---|
| 2026.02.19 | ₩27,574 | ₩27,574 | ₩27,174 | ₩27,428 | -0.53% | 4.6천 |
|---|
| 2026.02.18 | ₩27,214 | ₩27,454 | ₩27,214 | ₩27,441 | +0.83% | 5.1천 |
|---|
| 2026.02.17 | ₩27,081 | ₩27,361 | ₩26,840 | ₩27,194 | +0.42% | 6.5천 |
|---|
| 2026.02.13 | ₩26,734 | ₩26,961 | ₩26,560 | ₩26,961 | +0.85% | 5.4천 |
|---|
| 2026.02.12 | ₩26,961 | ₩26,977 | ₩26,774 | ₩26,880 | -0.30% | 9.2천 |
|---|
| 2026.02.11 | ₩27,094 | ₩27,147 | ₩26,823 | ₩26,934 | -0.59% | 6.2천 |
|---|
| 2026.02.10 | ₩26,734 | ₩27,227 | ₩26,694 | ₩27,043 | +1.16% | 1.1만 |
|---|
| 2026.02.09 | ₩26,654 | ₩26,827 | ₩26,640 | ₩26,727 | +0.28% | 4.1천 |
|---|
| 2026.02.06 | ₩26,760 | ₩26,800 | ₩26,640 | ₩26,640 | -0.45% | 1.7천 |
|---|
| 2026.02.05 | ₩26,573 | ₩26,734 | ₩26,573 | ₩26,734 | +0.60% | 385 |
|---|
| 2026.02.04 | ₩26,694 | ₩26,694 | ₩26,560 | ₩26,560 | -0.50% | 3.5천 |
|---|
| 2026.02.03 | ₩26,867 | ₩26,917 | ₩26,573 | ₩26,840 | -0.10% | 6.1천 |
|---|
| 2026.02.02 | ₩26,694 | ₩26,880 | ₩26,560 | ₩26,880 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩26,614 | ₩26,694 | ₩26,614 | ₩26,694 | +0.30% | 7천 |
|---|
| 2026.01.29 | ₩26,573 | ₩26,667 | ₩26,573 | ₩26,587 | +0.05% | 5.3천 |
|---|
| 2026.01.28 | ₩26,360 | ₩26,560 | ₩26,360 | ₩26,547 | +0.71% | 4.8천 |
|---|
| 2026.01.27 | ₩26,867 | ₩26,961 | ₩26,520 | ₩26,587 | -1.04% | 6.4천 |
|---|
| 2026.01.26 | ₩26,408 | ₩26,867 | ₩26,408 | ₩26,867 | +1.74% | 2.7천 |
|---|
| 2026.01.23 | ₩26,787 | ₩26,787 | ₩26,507 | ₩26,560 | -0.85% | 4.6천 |
|---|
| 2026.01.22 | ₩26,547 | ₩26,880 | ₩26,453 | ₩26,717 | +0.64% | 9.1천 |
|---|
| 2026.01.21 | ₩26,427 | ₩26,440 | ₩26,360 | ₩26,440 | +0.05% | 8.9천 |
|---|
| 2026.01.20 | ₩26,767 | ₩26,767 | ₩26,373 | ₩26,507 | -0.97% | 4.6천 |
|---|
| 2026.01.16 | ₩26,520 | ₩26,707 | ₩26,427 | ₩26,567 | +0.18% | 1만 |
|---|
| 2026.01.15 | ₩26,600 | ₩26,627 | ₩26,427 | ₩26,627 | +0.10% | 7.2천 |
|---|
| 2026.01.14 | ₩26,615 | ₩26,615 | ₩26,387 | ₩26,440 | -0.66% | 2.9천 |
|---|
| 2026.01.13 | ₩26,427 | ₩26,694 | ₩26,147 | ₩26,160 | -1.01% | 7.8천 |
|---|
| 2026.01.12 | ₩26,106 | ₩26,307 | ₩26,026 | ₩26,291 | +0.71% | 6.6천 |
|---|
| 2026.01.09 | ₩26,320 | ₩26,357 | ₩26,240 | ₩26,357 | +0.14% | 1.6천 |
|---|
| 2026.01.08 | ₩26,399 | ₩26,427 | ₩26,293 | ₩26,360 | -0.15% | 3.2천 |
|---|
| 2026.01.07 | ₩26,400 | ₩26,493 | ₩26,160 | ₩26,226 | -0.66% | 1.4만 |
|---|
| 2026.01.06 | ₩26,253 | ₩26,400 | ₩25,893 | ₩26,400 | +0.56% | 7천 |
|---|
| 2026.01.05 | ₩26,047 | ₩26,267 | ₩26,026 | ₩26,173 | +0.48% | 4천 |
|---|
| 2026.01.02 | ₩25,866 | ₩26,293 | ₩25,799 | ₩26,160 | +1.14% | 1.8만 |
|---|
| 2025.12.31 | ₩26,240 | ₩26,335 | ₩25,759 | ₩25,826 | -1.58% | 2.4만 |
|---|
| 2025.12.30 | ₩26,387 | ₩26,387 | ₩26,186 | ₩26,302 | -0.32% | 5.3천 |
|---|
| 2025.12.29 | ₩26,486 | ₩26,592 | ₩26,186 | ₩26,387 | -0.37% | 1.3만 |
|---|
| 2025.12.26 | ₩26,573 | ₩26,573 | ₩26,384 | ₩26,440 | -0.50% | 6.2천 |
|---|
| 2025.12.24 | ₩26,941 | ₩26,941 | ₩26,448 | ₩26,573 | -1.36% | 5.9천 |
|---|
| 2025.12.23 | ₩26,779 | ₩26,894 | ₩26,734 | ₩26,747 | -0.12% | 4.7천 |
|---|
| 2025.12.22 | ₩26,373 | ₩26,720 | ₩26,373 | ₩26,707 | +1.27% | 7.9천 |
|---|
| 2025.12.19 | ₩26,720 | ₩26,827 | ₩26,467 | ₩26,467 | -0.95% | 1.9만 |
|---|
| 2025.12.18 | ₩26,840 | ₩26,894 | ₩26,660 | ₩26,787 | -0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩26,186 | ₩26,840 | ₩26,186 | ₩26,787 | +2.29% | 2만 |
|---|
| 2025.12.16 | ₩26,106 | ₩26,680 | ₩26,093 | ₩26,520 | +1.58% | 2.4만 |
|---|
| 2025.12.15 | ₩25,879 | ₩26,173 | ₩25,879 | ₩26,026 | +0.57% | 6.6천 |
|---|
| 2025.12.12 | ₩26,000 | ₩26,000 | ₩25,693 | ₩25,759 | -0.92% | 1.2만 |
|---|
| 2025.12.11 | ₩25,879 | ₩25,997 | ₩25,840 | ₩25,919 | +0.15% | 5.1천 |
|---|
| 2025.12.10 | ₩25,813 | ₩25,973 | ₩25,639 | ₩25,826 | +0.05% | 1.5만 |
|---|
| 2025.12.09 | ₩25,746 | ₩25,893 | ₩25,733 | ₩25,893 | +0.57% | 5.3천 |
|---|
| 2025.12.08 | ₩26,026 | ₩26,026 | ₩25,532 | ₩25,646 | -1.46% | 5.9천 |
|---|
| 2025.12.05 | ₩25,946 | ₩26,133 | ₩25,946 | ₩26,133 | +0.72% | 1.6천 |
|---|
| 2025.12.04 | ₩26,293 | ₩26,360 | ₩26,040 | ₩26,226 | -0.25% | 3.4천 |
|---|
| 2025.12.03 | ₩26,173 | ₩26,346 | ₩25,839 | ₩26,280 | +0.41% | 8.5천 |
|---|
| 2025.12.02 | ₩25,626 | ₩26,000 | ₩25,626 | ₩25,833 | +0.81% | 4.4천 |
|---|
| 2025.12.01 | ₩26,026 | ₩26,026 | ₩25,559 | ₩25,719 | -1.18% | 1.8만 |
|---|
| 2025.11.28 | ₩26,066 | ₩26,112 | ₩26,053 | ₩26,053 | -0.05% | 5.9천 |
|---|
| 2025.11.26 | ₩25,626 | ₩26,093 | ₩25,626 | ₩26,053 | +1.67% | 6.4천 |
|---|
| 2025.11.25 | ₩25,992 | ₩26,000 | ₩25,559 | ₩25,936 | -0.22% | 3.9천 |
|---|
| 2025.11.24 | ₩25,759 | ₩25,826 | ₩25,439 | ₩25,559 | -0.78% | 1.1만 |
|---|
| 2025.11.21 | ₩25,492 | ₩25,853 | ₩25,492 | ₩25,853 | +1.41% | 2.3천 |
|---|
| 2025.11.20 | ₩25,613 | ₩25,893 | ₩25,559 | ₩25,559 | -0.21% | 5.2천 |
|---|
| 2025.11.19 | ₩25,693 | ₩25,693 | ₩25,452 | ₩25,639 | -0.21% | 7.2천 |
|---|
| 2025.11.18 | ₩26,026 | ₩26,026 | ₩25,466 | ₩25,679 | -1.33% | 1.4만 |
|---|
| 2025.11.17 | ₩25,916 | ₩26,026 | ₩25,759 | ₩25,980 | +0.25% | 4.6천 |
|---|
| 2025.11.14 | ₩26,362 | ₩26,362 | ₩25,917 | ₩26,026 | -1.27% | 9.4천 |
|---|
| 2025.11.13 | ₩26,200 | ₩26,200 | ₩26,026 | ₩26,160 | -0.15% | 3.1천 |
|---|
| 2025.11.12 | ₩26,226 | ₩26,413 | ₩26,226 | ₩26,413 | +0.71% | 7.9천 |
|---|
| 2025.11.11 | ₩26,013 | ₩26,160 | ₩26,013 | ₩26,160 | +0.56% | 4.5천 |
|---|
| 2025.11.10 | ₩25,826 | ₩26,000 | ₩25,693 | ₩25,893 | +0.26% | 2.4천 |
|---|
| 2025.11.07 | ₩26,146 | ₩26,226 | ₩25,853 | ₩26,000 | -0.56% | 7.9천 |
|---|
| 2025.11.06 | ₩26,026 | ₩26,090 | ₩25,813 | ₩25,893 | -0.51% | 3.1천 |
|---|
| 2025.11.05 | ₩25,773 | ₩25,813 | ₩25,626 | ₩25,813 | +0.16% | 4.2천 |
|---|
| 2025.11.04 | ₩25,919 | ₩25,919 | ₩25,399 | ₩25,399 | -2.01% | 3.7천 |
|---|
| 2025.11.03 | ₩25,813 | ₩25,919 | ₩25,653 | ₩25,666 | -0.57% | 4.4천 |
|---|
| 2025.10.31 | ₩26,093 | ₩26,093 | ₩25,906 | ₩25,919 | -0.66% | 3.6천 |
|---|
| 2025.10.30 | ₩26,160 | ₩26,160 | ₩25,826 | ₩26,026 | -0.51% | 5.7천 |
|---|
| 2025.10.29 | ₩26,146 | ₩26,253 | ₩26,106 | ₩26,213 | +0.26% | 2.2천 |
|---|
| 2025.10.28 | ₩26,280 | ₩26,280 | ₩26,175 | ₩26,175 | -0.40% | 4.2천 |
|---|
| 2025.10.27 | ₩26,213 | ₩26,253 | ₩26,213 | ₩26,253 | +0.15% | 1.1천 |
|---|
| 2025.10.24 | ₩26,146 | ₩26,260 | ₩26,146 | ₩26,240 | +0.36% | 6.9천 |
|---|
| 2025.10.23 | ₩26,120 | ₩26,173 | ₩26,106 | ₩26,160 | +0.15% | 4.8천 |
|---|
| 2025.10.22 | ₩26,226 | ₩26,226 | ₩26,040 | ₩26,160 | -0.25% | 4.4천 |
|---|
| 2025.10.21 | ₩26,253 | ₩26,280 | ₩26,160 | ₩26,226 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩25,973 | ₩26,253 | ₩25,973 | ₩26,240 | +1.03% | 3.9천 |
|---|
| 2025.10.17 | ₩25,759 | ₩25,973 | ₩25,759 | ₩25,893 | +0.52% | 2천 |
|---|
| 2025.10.16 | ₩26,000 | ₩26,000 | ₩25,626 | ₩25,626 | -1.44% | 2.8천 |
|---|
| 2025.10.15 | ₩25,572 | ₩25,986 | ₩25,572 | ₩25,960 | +1.51% | 5.7천 |
|---|
| 2025.10.14 | ₩25,986 | ₩25,986 | ₩25,412 | ₩25,572 | -1.59% | 4천 |
|---|
| 2025.10.13 | ₩25,666 | ₩25,893 | ₩25,626 | ₩25,719 | +0.21% | 4천 |
|---|
| 2025.10.10 | ₩25,666 | ₩25,666 | ₩25,653 | ₩25,653 | -0.05% | 4.8천 |
|---|
