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 | ₩23,096 | ₩23,657 | ₩23,096 | ₩23,403 | +1.33% | 8.6천 |
| 2026.10.08 | ₩23,123 | ₩23,484 | ₩23,123 | ₩23,484 | +1.56% | 1.2만 |
| 2026.10.07 | ₩23,510 | ₩23,510 | ₩23,111 | ₩23,270 | -1.02% | 3.9천 |
| 2026.10.06 | ₩23,670 | ₩23,791 | ₩23,497 | ₩23,615 | -0.23% | 8.7천 |
| 2026.10.05 | ₩23,577 | ₩23,697 | ₩23,550 | ₩23,670 | +0.40% | 1.6천 |
| 2026.10.02 | ₩24,171 | ₩24,171 | ₩23,484 | ₩23,577 | -2.46% | 6.1천 |
| 2026.10.01 | ₩23,617 | ₩23,924 | ₩23,617 | ₩23,831 | +0.90% | 6.1천 |
| 2026.09.30 | ₩24,071 | ₩24,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,644 |
| ₩24,018 |
| -0.22% |
| 7.6만 |
| 2026.09.29 | ₩24,058 | ₩24,318 | ₩23,964 | ₩24,084 | +0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩24,044 | ₩24,325 | ₩23,831 | ₩24,031 | -0.06% | 9천 |
|---|
| 2026.09.25 | ₩24,098 | ₩24,178 | ₩24,004 | ₩24,098 | 0.00% | 2.2만 |
|---|
| 2026.09.24 | ₩24,071 | ₩24,218 | ₩24,058 | ₩24,111 | +0.17% | 1.2만 |
|---|
| 2026.09.23 | ₩24,405 | ₩24,458 | ₩24,071 | ₩24,178 | -0.93% | 5.7천 |
|---|
| 2026.09.22 | ₩24,538 | ₩24,779 | ₩24,204 | ₩24,431 | -0.44% | 1.3만 |
|---|
| 2026.09.21 | ₩24,552 | ₩24,552 | ₩24,418 | ₩24,525 | -0.11% | 3.2천 |
|---|
| 2026.09.18 | ₩24,711 | ₩24,712 | ₩24,578 | ₩24,632 | -0.32% | 1.8만 |
|---|
| 2026.09.17 | ₩24,552 | ₩24,698 | ₩24,365 | ₩24,605 | +0.22% | 7.6천 |
|---|
| 2026.09.16 | ₩24,498 | ₩24,552 | ₩24,398 | ₩24,491 | -0.03% | 7.1천 |
|---|
| 2026.09.15 | ₩24,365 | ₩24,552 | ₩24,365 | ₩24,512 | +0.60% | 1.3만 |
|---|
| 2026.09.14 | ₩24,453 | ₩24,572 | ₩24,351 | ₩24,431 | -0.09% | 6.4천 |
|---|
| 2026.09.11 | ₩24,805 | ₩24,805 | ₩24,298 | ₩24,578 | -0.91% | 8.7천 |
|---|
| 2026.09.10 | ₩24,578 | ₩24,839 | ₩24,311 | ₩24,839 | +1.06% | 1.7천 |
|---|
| 2026.09.09 | ₩24,912 | ₩24,912 | ₩24,565 | ₩24,698 | -0.86% | 2.7천 |
|---|
| 2026.09.08 | ₩24,912 | ₩25,232 | ₩24,872 | ₩24,979 | +0.27% | 1만 |
|---|
| 2026.09.04 | ₩25,099 | ₩25,203 | ₩25,099 | ₩25,099 | 0.00% | 897 |
|---|
| 2026.09.03 | ₩25,139 | ₩25,186 | ₩24,965 | ₩25,179 | +0.16% | 5.1천 |
|---|
| 2026.09.02 | ₩25,059 | ₩25,219 | ₩25,059 | ₩25,107 | +0.19% | 1만 |
|---|
| 2026.09.01 | ₩24,912 | ₩25,047 | ₩24,912 | ₩25,047 | +0.54% | 672 |
|---|
| 2026.08.31 | ₩25,032 | ₩25,072 | ₩24,845 | ₩25,059 | +0.11% | 2.3천 |
|---|
| 2026.08.28 | ₩24,939 | ₩25,232 | ₩24,832 | ₩25,126 | +0.75% | 2만 |
|---|
| 2026.08.27 | ₩24,859 | ₩25,232 | ₩24,859 | ₩25,059 | +0.81% | 5.8천 |
|---|
| 2026.08.26 | ₩24,979 | ₩25,072 | ₩24,779 | ₩25,072 | +0.37% | 1만 |
|---|
| 2026.08.25 | ₩24,912 | ₩25,231 | ₩24,912 | ₩25,164 | +1.01% | 2.1천 |
|---|
| 2026.08.24 | ₩25,019 | ₩25,046 | ₩24,965 | ₩25,005 | -0.05% | 4.3천 |
|---|
| 2026.08.21 | ₩24,992 | ₩25,192 | ₩24,965 | ₩24,966 | -0.11% | 8.5천 |
|---|
| 2026.08.20 | ₩24,965 | ₩25,139 | ₩24,965 | ₩25,139 | +0.70% | 3.5천 |
|---|
| 2026.08.19 | ₩25,232 | ₩25,232 | ₩25,072 | ₩25,122 | -0.44% | 1.9천 |
|---|
| 2026.08.18 | ₩25,032 | ₩25,219 | ₩25,032 | ₩25,206 | +0.69% | 8.3천 |
|---|
| 2026.08.17 | ₩25,046 | ₩25,204 | ₩25,046 | ₩25,086 | +0.16% | 5.1천 |
|---|
| 2026.08.14 | ₩25,232 | ₩25,232 | ₩25,139 | ₩25,152 | -0.32% | 3.6천 |
|---|
| 2026.08.13 | ₩25,099 | ₩25,299 | ₩25,086 | ₩25,086 | -0.05% | 2천 |
|---|
| 2026.08.12 | ₩25,246 | ₩25,246 | ₩25,099 | ₩25,206 | -0.16% | 3.7천 |
|---|
| 2026.08.11 | ₩25,166 | ₩25,319 | ₩25,046 | ₩25,046 | -0.48% | 4.1천 |
|---|
| 2026.08.10 | ₩25,419 | ₩25,419 | ₩25,135 | ₩25,166 | -1.00% | 3.1천 |
|---|
| 2026.08.07 | ₩25,046 | ₩25,350 | ₩25,046 | ₩25,350 | +1.22% | 4.7천 |
|---|
| 2026.08.06 | ₩25,032 | ₩25,066 | ₩25,032 | ₩25,066 | +0.14% | 649 |
|---|
| 2026.08.05 | ₩25,272 | ₩25,272 | ₩25,139 | ₩25,139 | -0.53% | 6.1천 |
|---|
| 2026.08.04 | ₩25,206 | ₩25,246 | ₩25,059 | ₩25,126 | -0.32% | 4.9천 |
|---|
| 2026.08.03 | ₩25,032 | ₩25,379 | ₩25,032 | ₩25,179 | +0.59% | 3.1천 |
|---|
| 2026.07.31 | ₩25,232 | ₩25,232 | ₩25,032 | ₩25,099 | -0.53% | 1.2만 |
|---|
| 2026.07.30 | ₩25,032 | ₩25,119 | ₩25,032 | ₩25,032 | 0.00% | 6.5천 |
|---|
| 2026.07.29 | ₩24,979 | ₩25,166 | ₩24,979 | ₩25,072 | +0.37% | 1.2만 |
|---|
| 2026.07.28 | ₩25,192 | ₩25,339 | ₩25,192 | ₩25,200 | +0.03% | 1.2만 |
|---|
| 2026.07.27 | ₩25,206 | ₩25,299 | ₩25,206 | ₩25,299 | +0.37% | 3.7천 |
|---|
| 2026.07.24 | ₩25,166 | ₩25,192 | ₩25,108 | ₩25,192 | +0.11% | 5.5천 |
|---|
| 2026.07.23 | ₩25,046 | ₩25,166 | ₩24,912 | ₩25,139 | +0.37% | 2.5만 |
|---|
| 2026.07.22 | ₩25,139 | ₩25,139 | ₩25,046 | ₩25,119 | -0.08% | 1.1만 |
|---|
| 2026.07.21 | ₩25,099 | ₩25,313 | ₩25,099 | ₩25,112 | +0.05% | 3.3천 |
|---|
| 2026.07.20 | ₩25,152 | ₩25,192 | ₩25,019 | ₩25,032 | -0.48% | 1.4만 |
|---|
| 2026.07.17 | ₩25,219 | ₩25,219 | ₩24,965 | ₩25,032 | -0.74% | 1.7만 |
|---|
| 2026.07.16 | ₩24,738 | ₩25,219 | ₩24,738 | ₩25,166 | +1.73% | 9.3천 |
|---|
| 2026.07.15 | ₩24,965 | ₩25,219 | ₩24,965 | ₩25,019 | +0.21% | 2.1천 |
|---|
| 2026.07.14 | ₩25,152 | ₩25,179 | ₩25,140 | ₩25,140 | -0.05% | 660 |
|---|
| 2026.07.13 | ₩24,675 | ₩25,086 | ₩24,671 | ₩25,052 | +1.53% | 8.4천 |
|---|
| 2026.07.10 | ₩25,086 | ₩25,086 | ₩24,885 | ₩25,005 | -0.32% | 4.9천 |
|---|
| 2026.07.09 | ₩24,431 | ₩25,086 | ₩24,231 | ₩24,845 | +1.69% | 1.9만 |
|---|
| 2026.07.08 | ₩24,687 | ₩24,925 | ₩24,672 | ₩24,925 | +0.96% | 1.6만 |
|---|
| 2026.07.07 | ₩24,779 | ₩25,339 | ₩24,779 | ₩24,939 | +0.65% | 3.5만 |
|---|
| 2026.07.06 | ₩24,685 | ₩25,152 | ₩24,658 | ₩25,045 | +1.46% | 2.6만 |
|---|
| 2026.07.02 | ₩24,592 | ₩24,772 | ₩24,592 | ₩24,685 | +0.38% | 2.4천 |
|---|
| 2026.07.01 | ₩24,498 | ₩24,698 | ₩24,498 | ₩24,672 | +0.71% | 5.8천 |
|---|
| 2026.06.30 | ₩25,005 | ₩25,039 | ₩24,231 | ₩24,431 | -2.30% | 4.4만 |
|---|
| 2026.06.29 | ₩24,674 | ₩25,362 | ₩24,652 | ₩25,159 | +1.97% | 1.5만 |
|---|
| 2026.06.26 | ₩24,538 | ₩24,979 | ₩24,538 | ₩24,979 | +1.80% | 5천 |
|---|
| 2026.06.25 | ₩24,512 | ₩24,805 | ₩24,418 | ₩24,525 | +0.05% | 9.6천 |
|---|
| 2026.06.24 | ₩24,865 | ₩24,865 | ₩24,725 | ₩24,819 | -0.19% | 1.4천 |
|---|
| 2026.06.23 | ₩24,805 | ₩24,805 | ₩24,512 | ₩24,618 | -0.75% | 2.3천 |
|---|
| 2026.06.22 | ₩25,032 | ₩25,032 | ₩24,058 | ₩24,458 | -2.29% | 7.5천 |
|---|
| 2026.06.18 | ₩25,126 | ₩25,272 | ₩24,832 | ₩25,046 | -0.32% | 1.9만 |
|---|
| 2026.06.17 | ₩24,819 | ₩25,179 | ₩24,698 | ₩24,885 | +0.27% | 5천 |
|---|
| 2026.06.16 | ₩24,658 | ₩24,879 | ₩24,431 | ₩24,698 | +0.16% | 4.3천 |
|---|
| 2026.06.15 | ₩24,578 | ₩24,725 | ₩24,471 | ₩24,652 | +0.30% | 7.3천 |
|---|
| 2026.06.12 | ₩24,485 | ₩24,632 | ₩24,338 | ₩24,365 | -0.49% | 4.9천 |
|---|
| 2026.06.11 | ₩24,918 | ₩24,918 | ₩24,431 | ₩24,592 | -1.31% | 3.5천 |
|---|
| 2026.06.10 | ₩24,565 | ₩25,046 | ₩24,271 | ₩24,618 | +0.22% | 6.6천 |
|---|
| 2026.06.09 | ₩24,632 | ₩24,632 | ₩24,378 | ₩24,565 | -0.27% | 1.3만 |
|---|
| 2026.06.08 | ₩25,059 | ₩25,086 | ₩24,685 | ₩24,765 | -1.17% | 1.6만 |
|---|
| 2026.06.05 | ₩25,553 | ₩25,580 | ₩25,139 | ₩25,553 | 0.00% | 2.7천 |
|---|
| 2026.06.04 | ₩25,446 | ₩25,673 | ₩25,366 | ₩25,580 | +0.52% | 1만 |
|---|
| 2026.06.03 | ₩25,499 | ₩25,499 | ₩25,377 | ₩25,486 | -0.05% | 2.4천 |
|---|
| 2026.06.02 | ₩25,179 | ₩25,700 | ₩25,152 | ₩25,499 | +1.27% | 6.6천 |
|---|
| 2026.06.01 | ₩25,299 | ₩25,439 | ₩25,099 | ₩25,439 | +0.55% | 7.4천 |
|---|
| 2026.05.29 | ₩25,433 | ₩25,433 | ₩24,952 | ₩25,232 | -0.79% | 1만 |
|---|
| 2026.05.28 | ₩25,807 | ₩25,807 | ₩25,766 | ₩25,780 | -0.10% | 2.1천 |
|---|
| 2026.05.27 | ₩25,766 | ₩25,953 | ₩25,666 | ₩25,666 | -0.39% | 1.5천 |
|---|
| 2026.05.26 | ₩25,766 | ₩26,140 | ₩25,766 | ₩25,900 | +0.52% | 3.2천 |
|---|
| 2026.05.22 | ₩25,513 | ₩25,813 | ₩25,513 | ₩25,733 | +0.86% | 1.3천 |
|---|
| 2026.05.21 | ₩25,152 | ₩25,746 | ₩25,152 | ₩25,453 | +1.19% | 1.2만 |
|---|
| 2026.05.20 | ₩25,553 | ₩25,666 | ₩25,406 | ₩25,513 | -0.16% | 2천 |
|---|
| 2026.05.19 | ₩25,286 | ₩25,519 | ₩25,286 | ₩25,339 | +0.21% | 4.1천 |
|---|
| 2026.05.18 | ₩25,540 | ₩25,540 | ₩25,299 | ₩25,299 | -0.94% | 5.9천 |
|---|
| 2026.05.15 | ₩25,833 | ₩26,020 | ₩25,646 | ₩25,673 | -0.62% | 1.3천 |
|---|
| 2026.05.14 | ₩26,487 | ₩26,487 | ₩25,646 | ₩25,786 | -2.65% | 7천 |
|---|
| 2026.05.13 | ₩25,640 | ₩25,713 | ₩25,640 | ₩25,673 | +0.13% | 2천 |
|---|
| 2026.05.12 | ₩25,766 | ₩25,766 | ₩25,620 | ₩25,753 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,940 | ₩25,940 | ₩25,633 | ₩25,713 | -0.87% | 1.4만 |
|---|
| 2026.05.08 | ₩26,127 | ₩26,127 | ₩25,887 | ₩25,887 | -0.92% | 2.6천 |
|---|
| 2026.05.07 | ₩25,887 | ₩26,060 | ₩25,887 | ₩26,020 | +0.52% | 3.5천 |
|---|
| 2026.05.06 | ₩25,807 | ₩25,807 | ₩25,692 | ₩25,807 | 0.00% | 4.6천 |
|---|
| 2026.05.05 | ₩25,993 | ₩25,993 | ₩25,740 | ₩25,786 | -0.80% | 2.9천 |
|---|
| 2026.05.04 | ₩25,646 | ₩26,084 | ₩25,646 | ₩26,047 | +1.56% | 3.2천 |
|---|
| 2026.05.01 | ₩25,980 | ₩26,100 | ₩25,686 | ₩26,094 | +0.44% | 4.9천 |
|---|
| 2026.04.30 | ₩25,339 | ₩25,833 | ₩25,299 | ₩25,833 | +1.95% | 4.1천 |
|---|
| 2026.04.29 | ₩25,700 | ₩25,700 | ₩25,293 | ₩25,566 | -0.52% | 5.1천 |
|---|
| 2026.04.28 | ₩25,940 | ₩25,940 | ₩25,940 | ₩25,940 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩25,940 | ₩25,940 | ₩25,940 | ₩25,940 | 0.00% | 1.4천 |
|---|
| 2026.04.24 | ₩26,194 | ₩26,194 | ₩25,740 | ₩25,967 | -0.87% | 3.6천 |
|---|
| 2026.04.23 | ₩25,820 | ₩26,154 | ₩25,820 | ₩26,154 | +1.29% | 7.3천 |
|---|
| 2026.04.22 | ₩25,513 | ₩26,033 | ₩25,450 | ₩25,807 | +1.15% | 7.7천 |
|---|
| 2026.04.21 | ₩25,766 | ₩25,860 | ₩25,766 | ₩25,860 | +0.36% | 3천 |
|---|
| 2026.04.20 | ₩26,060 | ₩26,140 | ₩25,766 | ₩26,007 | -0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩25,940 | ₩26,013 | ₩25,700 | ₩25,766 | -0.67% | 5.4천 |
|---|
| 2026.04.16 | ₩26,167 | ₩26,167 | ₩26,033 | ₩26,033 | -0.51% | 4천 |
|---|
| 2026.04.15 | ₩25,847 | ₩26,114 | ₩25,847 | ₩26,114 | +1.03% | 1.6만 |
|---|
| 2026.04.14 | ₩25,900 | ₩26,154 | ₩25,887 | ₩25,932 | +0.12% | 6.6천 |
|---|
| 2026.04.13 | ₩25,593 | ₩25,740 | ₩25,475 | ₩25,710 | +0.46% | 5.6천 |
|---|
| 2026.04.10 | ₩25,633 | ₩25,887 | ₩25,633 | ₩25,780 | +0.57% | 3.6천 |
|---|
| 2026.04.09 | ₩25,314 | ₩25,646 | ₩25,314 | ₩25,646 | +1.31% | 4.7천 |
|---|
| 2026.04.08 | ₩25,192 | ₩26,728 | ₩25,126 | ₩25,339 | +0.58% | 9.1천 |
|---|
| 2026.04.07 | ₩24,832 | ₩24,912 | ₩24,538 | ₩24,912 | +0.32% | 1.1만 |
|---|
| 2026.04.06 | ₩24,645 | ₩24,819 | ₩24,613 | ₩24,819 | +0.70% | 6.4천 |
|---|
| 2026.04.02 | ₩24,632 | ₩24,787 | ₩24,164 | ₩24,645 | +0.05% | 3.6천 |
|---|
| 2026.04.01 | ₩24,391 | ₩24,698 | ₩24,391 | ₩24,632 | +0.99% | 9.1천 |
|---|
| 2026.03.31 | ₩24,899 | ₩24,899 | ₩24,164 | ₩24,245 | -2.63% | 5.9만 |
|---|
| 2026.03.30 | ₩24,845 | ₩25,313 | ₩24,845 | ₩24,939 | +0.38% | 1.9천 |
|---|
| 2026.03.27 | ₩24,979 | ₩25,012 | ₩24,885 | ₩24,899 | -0.32% | 3.6천 |
|---|
| 2026.03.26 | ₩25,139 | ₩25,139 | ₩25,005 | ₩25,005 | -0.53% | 6.1천 |
|---|
| 2026.03.25 | ₩25,393 | ₩25,393 | ₩25,272 | ₩25,272 | -0.47% | 1.3천 |
|---|
| 2026.03.24 | ₩25,099 | ₩25,232 | ₩25,086 | ₩25,126 | +0.11% | 6.4천 |
|---|
| 2026.03.23 | ₩24,899 | ₩25,319 | ₩24,899 | ₩25,166 | +1.07% | 4.9천 |
|---|
| 2026.03.20 | ₩25,379 | ₩25,433 | ₩24,765 | ₩24,839 | -2.13% | 1.2만 |
|---|
| 2026.03.19 | ₩25,553 | ₩25,566 | ₩25,433 | ₩25,540 | -0.05% | 5.6천 |
|---|
| 2026.03.18 | ₩25,833 | ₩25,953 | ₩25,553 | ₩25,553 | -1.09% | 2.6천 |
|---|
| 2026.03.17 | ₩25,980 | ₩26,114 | ₩25,633 | ₩25,633 | -1.34% | 1.1만 |
|---|
| 2026.03.16 | ₩26,274 | ₩26,321 | ₩25,887 | ₩25,887 | -1.48% | 1.1만 |
|---|
| 2026.03.13 | ₩26,321 | ₩26,554 | ₩26,274 | ₩26,314 | -0.03% | 3.4천 |
|---|
| 2026.03.12 | ₩26,848 | ₩26,851 | ₩26,300 | ₩26,341 | -1.89% | 2만 |
|---|
| 2026.03.11 | ₩26,701 | ₩26,981 | ₩26,701 | ₩26,928 | +0.85% | 3.6천 |
|---|
| 2026.03.10 | ₩26,594 | ₩26,901 | ₩26,594 | ₩26,888 | +1.10% | 8 |
|---|
| 2026.03.09 | ₩26,501 | ₩26,674 | ₩26,167 | ₩26,674 | +0.65% | 8 |
|---|
| 2026.03.06 | ₩27,315 | ₩27,555 | ₩27,048 | ₩27,335 | +0.07% | 8 |
|---|
| 2026.03.05 | ₩27,435 | ₩27,455 | ₩27,115 | ₩27,235 | -0.73% | 8 |
|---|
| 2026.03.04 | ₩27,541 | ₩27,541 | ₩27,235 | ₩27,275 | -0.97% | 8 |
|---|
| 2026.03.03 | ₩26,981 | ₩27,449 | ₩26,981 | ₩27,449 | +1.73% | 8 |
|---|
| 2026.03.02 | ₩27,449 | ₩27,449 | ₩27,142 | ₩27,395 | -0.19% | 8 |
|---|
| 2026.02.27 | ₩27,128 | ₩27,529 | ₩27,128 | ₩27,529 | +1.48% | 8 |
|---|
| 2026.02.26 | ₩27,328 | ₩27,328 | ₩27,115 | ₩27,115 | -0.78% | 7.4천 |
|---|
| 2026.02.25 | ₩27,342 | ₩27,391 | ₩27,102 | ₩27,106 | -0.86% | 8 |
|---|
| 2026.02.24 | ₩27,222 | ₩27,222 | ₩27,222 | ₩27,222 | 0.00% | 8 |
|---|
| 2026.02.23 | ₩27,582 | ₩27,582 | ₩26,941 | ₩27,048 | -1.94% | 8 |
|---|
| 2026.02.20 | ₩27,435 | ₩27,569 | ₩27,435 | ₩27,529 | +0.34% | 6.7천 |
|---|
| 2026.02.19 | ₩27,582 | ₩27,582 | ₩27,182 | ₩27,435 | -0.53% | 4.6천 |
|---|
| 2026.02.18 | ₩27,222 | ₩27,462 | ₩27,222 | ₩27,449 | +0.83% | 5.1천 |
|---|
| 2026.02.17 | ₩27,088 | ₩27,369 | ₩26,848 | ₩27,202 | +0.42% | 6.5천 |
|---|
| 2026.02.13 | ₩26,741 | ₩26,968 | ₩26,568 | ₩26,968 | +0.85% | 5.4천 |
|---|
| 2026.02.12 | ₩26,968 | ₩26,985 | ₩26,781 | ₩26,888 | -0.30% | 9.2천 |
|---|
| 2026.02.11 | ₩27,102 | ₩27,155 | ₩26,830 | ₩26,941 | -0.59% | 6.2천 |
|---|
| 2026.02.10 | ₩26,741 | ₩27,235 | ₩26,701 | ₩27,051 | +1.16% | 1.1만 |
|---|
| 2026.02.09 | ₩26,661 | ₩26,835 | ₩26,648 | ₩26,734 | +0.28% | 4.1천 |
|---|
| 2026.02.06 | ₩26,768 | ₩26,808 | ₩26,648 | ₩26,648 | -0.45% | 1.7천 |
|---|
| 2026.02.05 | ₩26,581 | ₩26,741 | ₩26,581 | ₩26,741 | +0.60% | 385 |
|---|
| 2026.02.04 | ₩26,701 | ₩26,701 | ₩26,567 | ₩26,567 | -0.50% | 3.5천 |
|---|
| 2026.02.03 | ₩26,875 | ₩26,924 | ₩26,581 | ₩26,848 | -0.10% | 6.1천 |
|---|
| 2026.02.02 | ₩26,701 | ₩26,888 | ₩26,568 | ₩26,888 | +0.70% | 8.1천 |
|---|
| 2026.01.30 | ₩26,621 | ₩26,701 | ₩26,621 | ₩26,701 | +0.30% | 7천 |
|---|
| 2026.01.29 | ₩26,581 | ₩26,674 | ₩26,581 | ₩26,594 | +0.05% | 5.3천 |
|---|
| 2026.01.28 | ₩26,367 | ₩26,567 | ₩26,367 | ₩26,554 | +0.71% | 4.8천 |
|---|
| 2026.01.27 | ₩26,875 | ₩26,968 | ₩26,527 | ₩26,594 | -1.04% | 6.4천 |
|---|
| 2026.01.26 | ₩26,415 | ₩26,875 | ₩26,415 | ₩26,875 | +1.74% | 2.7천 |
|---|
| 2026.01.23 | ₩26,794 | ₩26,794 | ₩26,514 | ₩26,567 | -0.85% | 4.6천 |
|---|
| 2026.01.22 | ₩26,554 | ₩26,888 | ₩26,461 | ₩26,724 | +0.64% | 9.1천 |
|---|
| 2026.01.21 | ₩26,434 | ₩26,447 | ₩26,367 | ₩26,447 | +0.05% | 8.9천 |
|---|
| 2026.01.20 | ₩26,774 | ₩26,774 | ₩26,381 | ₩26,514 | -0.97% | 4.6천 |
|---|
| 2026.01.16 | ₩26,527 | ₩26,714 | ₩26,434 | ₩26,574 | +0.18% | 1만 |
|---|
| 2026.01.15 | ₩26,608 | ₩26,634 | ₩26,434 | ₩26,634 | +0.10% | 7.2천 |
|---|
| 2026.01.14 | ₩26,622 | ₩26,622 | ₩26,394 | ₩26,447 | -0.66% | 2.9천 |
|---|
| 2026.01.13 | ₩26,434 | ₩26,701 | ₩26,154 | ₩26,167 | -1.01% | 7.8천 |
|---|
| 2026.01.12 | ₩26,114 | ₩26,314 | ₩26,033 | ₩26,298 | +0.71% | 6.6천 |
|---|
| 2026.01.09 | ₩26,327 | ₩26,365 | ₩26,247 | ₩26,365 | +0.14% | 1.6천 |
|---|
| 2026.01.08 | ₩26,406 | ₩26,434 | ₩26,300 | ₩26,367 | -0.15% | 3.2천 |
|---|
| 2026.01.07 | ₩26,407 | ₩26,501 | ₩26,167 | ₩26,234 | -0.66% | 1.4만 |
|---|
| 2026.01.06 | ₩26,260 | ₩26,407 | ₩25,900 | ₩26,407 | +0.56% | 7천 |
|---|
| 2026.01.05 | ₩26,054 | ₩26,274 | ₩26,034 | ₩26,180 | +0.48% | 4천 |
|---|
| 2026.01.02 | ₩25,873 | ₩26,300 | ₩25,807 | ₩26,167 | +1.14% | 1.8만 |
|---|
| 2025.12.31 | ₩26,247 | ₩26,342 | ₩25,766 | ₩25,833 | -1.58% | 2.4만 |
|---|
| 2025.12.30 | ₩26,394 | ₩26,394 | ₩26,194 | ₩26,309 | -0.32% | 5.3천 |
|---|
| 2025.12.29 | ₩26,493 | ₩26,600 | ₩26,194 | ₩26,394 | -0.37% | 1.3만 |
|---|
| 2025.12.26 | ₩26,581 | ₩26,581 | ₩26,391 | ₩26,447 | -0.50% | 6.2천 |
|---|
| 2025.12.24 | ₩26,948 | ₩26,948 | ₩26,455 | ₩26,581 | -1.36% | 5.9천 |
|---|
| 2025.12.23 | ₩26,786 | ₩26,901 | ₩26,741 | ₩26,754 | -0.12% | 4.7천 |
|---|
| 2025.12.22 | ₩26,381 | ₩26,728 | ₩26,381 | ₩26,714 | +1.27% | 7.9천 |
|---|
| 2025.12.19 | ₩26,728 | ₩26,835 | ₩26,474 | ₩26,474 | -0.95% | 1.9만 |
|---|
| 2025.12.18 | ₩26,848 | ₩26,901 | ₩26,668 | ₩26,794 | -0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩26,194 | ₩26,848 | ₩26,194 | ₩26,794 | +2.29% | 2만 |
|---|
| 2025.12.16 | ₩26,114 | ₩26,688 | ₩26,100 | ₩26,527 | +1.58% | 2.4만 |
|---|
| 2025.12.15 | ₩25,887 | ₩26,180 | ₩25,887 | ₩26,033 | +0.57% | 6.6천 |
|---|
| 2025.12.12 | ₩26,007 | ₩26,007 | ₩25,700 | ₩25,766 | -0.92% | 1.2만 |
|---|
| 2025.12.11 | ₩25,887 | ₩26,005 | ₩25,847 | ₩25,927 | +0.15% | 5.1천 |
|---|
| 2025.12.10 | ₩25,820 | ₩25,980 | ₩25,646 | ₩25,833 | +0.05% | 1.5만 |
|---|
| 2025.12.09 | ₩25,753 | ₩25,900 | ₩25,740 | ₩25,900 | +0.57% | 5.3천 |
|---|
| 2025.12.08 | ₩26,033 | ₩26,033 | ₩25,540 | ₩25,653 | -1.46% | 5.9천 |
|---|
| 2025.12.05 | ₩25,953 | ₩26,140 | ₩25,953 | ₩26,140 | +0.72% | 1.6천 |
|---|
| 2025.12.04 | ₩26,300 | ₩26,367 | ₩26,047 | ₩26,234 | -0.25% | 3.4천 |
|---|
| 2025.12.03 | ₩26,180 | ₩26,354 | ₩25,847 | ₩26,287 | +0.41% | 8.5천 |
|---|
| 2025.12.02 | ₩25,633 | ₩26,007 | ₩25,633 | ₩25,840 | +0.81% | 4.4천 |
|---|
| 2025.12.01 | ₩26,033 | ₩26,033 | ₩25,566 | ₩25,726 | -1.18% | 1.8만 |
|---|
| 2025.11.28 | ₩26,074 | ₩26,119 | ₩26,060 | ₩26,060 | -0.05% | 5.9천 |
|---|
| 2025.11.26 | ₩25,633 | ₩26,100 | ₩25,633 | ₩26,060 | +1.67% | 6.4천 |
|---|
| 2025.11.25 | ₩25,999 | ₩26,007 | ₩25,566 | ₩25,943 | -0.22% | 3.9천 |
|---|
| 2025.11.24 | ₩25,766 | ₩25,833 | ₩25,446 | ₩25,566 | -0.78% | 1.1만 |
|---|
| 2025.11.21 | ₩25,499 | ₩25,860 | ₩25,499 | ₩25,860 | +1.41% | 2.3천 |
|---|
| 2025.11.20 | ₩25,620 | ₩25,900 | ₩25,566 | ₩25,566 | -0.21% | 5.2천 |
|---|
| 2025.11.19 | ₩25,700 | ₩25,700 | ₩25,460 | ₩25,646 | -0.21% | 7.2천 |
|---|
| 2025.11.18 | ₩26,033 | ₩26,033 | ₩25,473 | ₩25,686 | -1.33% | 1.4만 |
|---|
| 2025.11.17 | ₩25,923 | ₩26,033 | ₩25,766 | ₩25,987 | +0.25% | 4.6천 |
|---|
| 2025.11.14 | ₩26,369 | ₩26,369 | ₩25,924 | ₩26,033 | -1.27% | 9.4천 |
|---|
| 2025.11.13 | ₩26,207 | ₩26,207 | ₩26,033 | ₩26,167 | -0.15% | 3.1천 |
|---|
| 2025.11.12 | ₩26,234 | ₩26,421 | ₩26,234 | ₩26,421 | +0.71% | 7.9천 |
|---|
| 2025.11.11 | ₩26,020 | ₩26,167 | ₩26,020 | ₩26,167 | +0.56% | 4.5천 |
|---|
| 2025.11.10 | ₩25,833 | ₩26,007 | ₩25,700 | ₩25,900 | +0.26% | 2.4천 |
|---|
| 2025.11.07 | ₩26,154 | ₩26,234 | ₩25,860 | ₩26,007 | -0.56% | 7.9천 |
|---|
| 2025.11.06 | ₩26,033 | ₩26,097 | ₩25,820 | ₩25,900 | -0.51% | 3.1천 |
|---|
| 2025.11.05 | ₩25,780 | ₩25,820 | ₩25,633 | ₩25,820 | +0.16% | 4.2천 |
|---|
| 2025.11.04 | ₩25,927 | ₩25,927 | ₩25,406 | ₩25,406 | -2.01% | 3.7천 |
|---|
| 2025.11.03 | ₩25,820 | ₩25,927 | ₩25,660 | ₩25,673 | -0.57% | 4.4천 |
|---|
| 2025.10.31 | ₩26,100 | ₩26,100 | ₩25,913 | ₩25,927 | -0.66% | 3.6천 |
|---|
| 2025.10.30 | ₩26,167 | ₩26,167 | ₩25,833 | ₩26,033 | -0.51% | 5.7천 |
|---|
| 2025.10.29 | ₩26,154 | ₩26,260 | ₩26,114 | ₩26,220 | +0.26% | 2.2천 |
|---|
| 2025.10.28 | ₩26,287 | ₩26,287 | ₩26,182 | ₩26,182 | -0.40% | 4.2천 |
|---|
| 2025.10.27 | ₩26,220 | ₩26,260 | ₩26,220 | ₩26,260 | +0.15% | 1.1천 |
|---|
| 2025.10.24 | ₩26,154 | ₩26,267 | ₩26,154 | ₩26,247 | +0.36% | 6.9천 |
|---|
| 2025.10.23 | ₩26,127 | ₩26,180 | ₩26,114 | ₩26,167 | +0.15% | 4.8천 |
|---|
| 2025.10.22 | ₩26,234 | ₩26,234 | ₩26,047 | ₩26,167 | -0.25% | 4.4천 |
|---|
| 2025.10.21 | ₩26,260 | ₩26,287 | ₩26,167 | ₩26,234 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩25,980 | ₩26,260 | ₩25,980 | ₩26,247 | +1.03% | 3.9천 |
|---|
| 2025.10.17 | ₩25,766 | ₩25,980 | ₩25,766 | ₩25,900 | +0.52% | 2천 |
|---|
| 2025.10.16 | ₩26,007 | ₩26,007 | ₩25,633 | ₩25,633 | -1.44% | 2.8천 |
|---|
| 2025.10.15 | ₩25,580 | ₩25,993 | ₩25,580 | ₩25,967 | +1.51% | 5.7천 |
|---|
| 2025.10.14 | ₩25,993 | ₩25,993 | ₩25,419 | ₩25,580 | -1.59% | 4천 |
|---|
| 2025.10.13 | ₩25,673 | ₩25,900 | ₩25,633 | ₩25,726 | +0.21% | 4천 |
|---|
| 2025.10.10 | ₩25,673 | ₩25,673 | ₩25,660 | ₩25,660 | -0.05% | 4.8천 |
|---|
