시장 데이터를 불러오는 중
Triton International Limited 7.625% Series F Cumulative Redeemable Perpetual Preference Shares · TRTN-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,499 | ₩30,874 | ₩30,485 | ₩30,820 | +1.05% | 8.5천 |
| 2026.10.08 | ₩30,419 | ₩30,753 | ₩30,418 | ₩30,485 | +0.22% | 6.9천 |
| 2026.10.07 | ₩30,834 | ₩30,961 | ₩30,552 | ₩30,633 | -0.65% | 1.9만 |
| 2026.10.06 | ₩31,209 | ₩31,209 | ₩30,861 | ₩30,914 | -0.94% | 1.3만 |
| 2026.10.05 | ₩31,129 | ₩31,263 | ₩30,820 | ₩30,854 | -0.88% | 1.9만 |
| 2026.10.02 | ₩31,423 | ₩31,423 | ₩31,088 | ₩31,088 | -1.07% | 1.3만 |
| 2026.10.01 | ₩31,356 | ₩31,702 | ₩31,249 | ₩31,411 | +0.17% | 1.1만 |
| 2026.09.30 | ₩31,464 | ₩31,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,236 |
| ₩31,356 |
| -0.34% |
| 2.2만 |
| 2026.09.29 | ₩30,861 | ₩31,450 | ₩30,861 | ₩31,088 | +0.74% | 1.7만 |
|---|
| 2026.09.28 | ₩31,490 | ₩31,531 | ₩30,883 | ₩31,209 | -0.89% | 1.2만 |
|---|
| 2026.09.25 | ₩31,772 | ₩31,785 | ₩31,531 | ₩31,571 | -0.63% | 9.5천 |
|---|
| 2026.09.24 | ₩31,598 | ₩31,866 | ₩31,316 | ₩31,705 | +0.34% | 1.4만 |
|---|
| 2026.09.23 | ₩31,892 | ₩31,892 | ₩31,624 | ₩31,866 | -0.08% | 5천 |
|---|
| 2026.09.22 | ₩32,013 | ₩32,259 | ₩31,732 | ₩31,892 | -0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩32,013 | ₩32,386 | ₩31,966 | ₩32,080 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩32,201 | ₩32,201 | ₩32,026 | ₩32,107 | -0.29% | 6.4천 |
|---|
| 2026.09.17 | ₩31,939 | ₩32,201 | ₩31,939 | ₩32,160 | +0.69% | 8.6천 |
|---|
| 2026.09.16 | ₩31,866 | ₩32,455 | ₩31,866 | ₩31,946 | +0.25% | 6.3천 |
|---|
| 2026.09.15 | ₩31,967 | ₩32,000 | ₩31,866 | ₩31,919 | -0.15% | 9.2천 |
|---|
| 2026.09.14 | ₩31,966 | ₩31,966 | ₩31,966 | ₩31,966 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩31,892 | ₩31,946 | ₩31,892 | ₩31,946 | +0.17% | 754 |
|---|
| 2026.09.10 | ₩32,093 | ₩32,643 | ₩31,410 | ₩32,013 | -0.25% | 8천 |
|---|
| 2026.09.09 | ₩32,147 | ₩32,261 | ₩32,053 | ₩32,093 | -0.17% | 5.4천 |
|---|
| 2026.09.08 | ₩32,576 | ₩32,589 | ₩32,348 | ₩32,388 | -0.58% | 8.2천 |
|---|
| 2026.09.04 | ₩33,085 | ₩33,085 | ₩32,710 | ₩32,844 | -0.73% | 4.6천 |
|---|
| 2026.09.03 | ₩33,005 | ₩33,165 | ₩32,924 | ₩32,924 | -0.24% | 4.5천 |
|---|
| 2026.09.02 | ₩32,696 | ₩33,139 | ₩32,696 | ₩32,884 | +0.57% | 2.2천 |
|---|
| 2026.09.01 | ₩32,830 | ₩32,951 | ₩32,696 | ₩32,924 | +0.29% | 8.9천 |
|---|
| 2026.08.31 | ₩32,589 | ₩32,931 | ₩32,522 | ₩32,643 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩32,656 | ₩32,897 | ₩32,495 | ₩32,589 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩32,629 | ₩32,924 | ₩32,629 | ₩32,696 | +0.21% | 9.9천 |
|---|
| 2026.08.26 | ₩32,737 | ₩33,165 | ₩32,737 | ₩32,750 | +0.04% | 5.1천 |
|---|
| 2026.08.25 | ₩32,696 | ₩32,844 | ₩32,187 | ₩32,723 | +0.08% | 1.3만 |
|---|
| 2026.08.24 | ₩32,897 | ₩33,139 | ₩32,777 | ₩32,777 | -0.37% | 3.6천 |
|---|
| 2026.08.21 | ₩32,944 | ₩33,125 | ₩32,924 | ₩33,125 | +0.55% | 5.2천 |
|---|
| 2026.08.20 | ₩33,112 | ₩33,152 | ₩33,045 | ₩33,112 | 0.00% | 6.2천 |
|---|
| 2026.08.19 | ₩32,844 | ₩33,031 | ₩32,495 | ₩33,031 | +0.57% | 1.5만 |
|---|
| 2026.08.18 | ₩32,723 | ₩33,152 | ₩32,643 | ₩32,737 | +0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩32,931 | ₩32,931 | ₩32,583 | ₩32,696 | -0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩32,978 | ₩32,991 | ₩32,743 | ₩32,897 | -0.24% | 6.9천 |
|---|
| 2026.08.13 | ₩32,830 | ₩33,100 | ₩32,830 | ₩32,884 | +0.16% | 1.7천 |
|---|
| 2026.08.12 | ₩32,670 | ₩32,688 | ₩32,562 | ₩32,562 | -0.33% | 2.7천 |
|---|
| 2026.08.11 | ₩32,495 | ₩33,002 | ₩32,495 | ₩32,784 | +0.89% | 7.2천 |
|---|
| 2026.08.10 | ₩32,495 | ₩32,911 | ₩32,495 | ₩32,589 | +0.29% | 8.2천 |
|---|
| 2026.08.07 | ₩32,441 | ₩32,750 | ₩32,441 | ₩32,623 | +0.56% | 4.4천 |
|---|
| 2026.08.06 | ₩32,777 | ₩32,884 | ₩32,428 | ₩32,495 | -0.86% | 5.9천 |
|---|
| 2026.08.05 | ₩32,750 | ₩32,884 | ₩32,696 | ₩32,750 | 0.00% | 4.8천 |
|---|
| 2026.08.04 | ₩32,643 | ₩32,973 | ₩32,643 | ₩32,858 | +0.66% | 8.6천 |
|---|
| 2026.08.03 | ₩32,777 | ₩32,826 | ₩32,663 | ₩32,826 | +0.15% | 4.8천 |
|---|
| 2026.07.31 | ₩32,589 | ₩32,978 | ₩32,576 | ₩32,817 | +0.70% | 2.8만 |
|---|
| 2026.07.30 | ₩32,482 | ₩32,844 | ₩32,241 | ₩32,844 | +1.11% | 6.3천 |
|---|
| 2026.07.29 | ₩32,321 | ₩32,884 | ₩32,160 | ₩32,562 | +0.75% | 1.4만 |
|---|
| 2026.07.28 | ₩31,973 | ₩32,924 | ₩31,973 | ₩32,294 | +1.01% | 1만 |
|---|
| 2026.07.27 | ₩32,428 | ₩32,428 | ₩31,933 | ₩31,933 | -1.53% | 4.3천 |
|---|
| 2026.07.24 | ₩32,361 | ₩32,693 | ₩32,294 | ₩32,375 | +0.04% | 7천 |
|---|
| 2026.07.23 | ₩32,361 | ₩32,361 | ₩31,892 | ₩32,160 | -0.62% | 2.5천 |
|---|
| 2026.07.22 | ₩32,428 | ₩32,660 | ₩32,348 | ₩32,428 | 0.00% | 7천 |
|---|
| 2026.07.21 | ₩32,509 | ₩32,806 | ₩32,429 | ₩32,429 | -0.25% | 6.6천 |
|---|
| 2026.07.20 | ₩32,964 | ₩33,065 | ₩32,462 | ₩32,603 | -1.10% | 8.3천 |
|---|
| 2026.07.17 | ₩32,763 | ₩33,165 | ₩32,763 | ₩32,964 | +0.61% | 7.9천 |
|---|
| 2026.07.16 | ₩33,049 | ₩33,165 | ₩32,978 | ₩33,139 | +0.27% | 2.1천 |
|---|
| 2026.07.15 | ₩33,098 | ₩33,313 | ₩33,098 | ₩33,313 | +0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩33,098 | ₩33,299 | ₩33,098 | ₩33,099 | +0.00% | 7천 |
|---|
| 2026.07.13 | ₩32,964 | ₩33,246 | ₩32,897 | ₩33,165 | +0.61% | 2.4천 |
|---|
| 2026.07.10 | ₩32,998 | ₩32,998 | ₩32,743 | ₩32,964 | -0.10% | 6.1천 |
|---|
| 2026.07.09 | ₩32,683 | ₩32,830 | ₩32,629 | ₩32,723 | +0.12% | 1.1만 |
|---|
| 2026.07.08 | ₩33,366 | ₩33,366 | ₩32,616 | ₩32,884 | -1.45% | 1.3만 |
|---|
| 2026.07.07 | ₩32,857 | ₩33,299 | ₩32,844 | ₩33,125 | +0.82% | 2.6천 |
|---|
| 2026.07.06 | ₩32,830 | ₩33,165 | ₩32,830 | ₩33,098 | +0.82% | 4.8천 |
|---|
| 2026.07.02 | ₩32,536 | ₩32,824 | ₩32,522 | ₩32,804 | +0.82% | 1.8천 |
|---|
| 2026.07.01 | ₩32,750 | ₩32,884 | ₩32,562 | ₩32,857 | +0.33% | 2.6천 |
|---|
| 2026.06.30 | ₩32,616 | ₩32,964 | ₩32,482 | ₩32,482 | -0.41% | 4.3만 |
|---|
| 2026.06.29 | ₩32,562 | ₩32,897 | ₩32,562 | ₩32,884 | +0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩32,227 | ₩32,608 | ₩32,227 | ₩32,562 | +1.04% | 6천 |
|---|
| 2026.06.25 | ₩32,536 | ₩32,536 | ₩32,206 | ₩32,227 | -0.95% | 9.8천 |
|---|
| 2026.06.24 | ₩32,696 | ₩32,696 | ₩32,428 | ₩32,536 | -0.49% | 2.6천 |
|---|
| 2026.06.23 | ₩31,959 | ₩32,717 | ₩31,959 | ₩32,696 | +2.31% | 1.3천 |
|---|
| 2026.06.22 | ₩32,063 | ₩32,938 | ₩32,063 | ₩32,629 | +1.77% | 6.5천 |
|---|
| 2026.06.18 | ₩32,549 | ₩33,031 | ₩31,892 | ₩32,737 | +0.58% | 1.3만 |
|---|
| 2026.06.17 | ₩32,120 | ₩32,536 | ₩32,120 | ₩32,489 | +1.15% | 1.6만 |
|---|
| 2026.06.16 | ₩31,866 | ₩32,428 | ₩31,490 | ₩32,120 | +0.80% | 2.1만 |
|---|
| 2026.06.15 | ₩31,772 | ₩32,024 | ₩31,772 | ₩31,792 | +0.06% | 1.8만 |
|---|
| 2026.06.12 | ₩31,705 | ₩31,825 | ₩31,490 | ₩31,772 | +0.21% | 5.4천 |
|---|
| 2026.06.11 | ₩31,839 | ₩32,026 | ₩31,490 | ₩31,732 | -0.34% | 2.4만 |
|---|
| 2026.06.10 | ₩32,288 | ₩32,348 | ₩31,839 | ₩31,933 | -1.10% | 7.4천 |
|---|
| 2026.06.09 | ₩32,589 | ₩32,589 | ₩32,120 | ₩32,120 | -1.44% | 7.3천 |
|---|
| 2026.06.08 | ₩32,737 | ₩32,737 | ₩32,294 | ₩32,294 | -1.35% | 1.1만 |
|---|
| 2026.06.05 | ₩32,991 | ₩33,232 | ₩32,964 | ₩33,031 | +0.12% | 6.4천 |
|---|
| 2026.06.04 | ₩33,206 | ₩33,206 | ₩32,991 | ₩33,016 | -0.57% | 1.6만 |
|---|
| 2026.06.03 | ₩33,420 | ₩33,420 | ₩32,964 | ₩32,964 | -1.36% | 4.4천 |
|---|
| 2026.06.02 | ₩32,978 | ₩33,092 | ₩32,897 | ₩33,005 | +0.08% | 11.8만 |
|---|
| 2026.06.01 | ₩32,737 | ₩33,038 | ₩32,737 | ₩33,038 | +0.92% | 7.8천 |
|---|
| 2026.05.29 | ₩32,857 | ₩32,938 | ₩32,737 | ₩32,737 | -0.37% | 1.9만 |
|---|
| 2026.05.28 | ₩32,877 | ₩32,924 | ₩32,817 | ₩32,818 | -0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩32,871 | ₩33,085 | ₩32,871 | ₩32,931 | +0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩33,072 | ₩33,293 | ₩32,897 | ₩33,031 | -0.12% | 1.3만 |
|---|
| 2026.05.22 | ₩32,897 | ₩33,407 | ₩32,897 | ₩33,078 | +0.55% | 1.5천 |
|---|
| 2026.05.21 | ₩33,165 | ₩33,165 | ₩32,985 | ₩32,985 | -0.55% | 6.2천 |
|---|
| 2026.05.20 | ₩32,897 | ₩33,501 | ₩32,897 | ₩32,951 | +0.16% | 1만 |
|---|
| 2026.05.19 | ₩32,763 | ₩33,098 | ₩32,763 | ₩32,951 | +0.57% | 7.4천 |
|---|
| 2026.05.18 | ₩32,777 | ₩32,885 | ₩32,763 | ₩32,763 | -0.04% | 9.3천 |
|---|
| 2026.05.15 | ₩33,098 | ₩33,098 | ₩32,958 | ₩32,964 | -0.40% | 2.5천 |
|---|
| 2026.05.14 | ₩33,340 | ₩33,340 | ₩32,817 | ₩33,045 | -0.88% | 1.1만 |
|---|
| 2026.05.13 | ₩32,830 | ₩33,192 | ₩32,763 | ₩32,763 | -0.20% | 4.9천 |
|---|
| 2026.05.12 | ₩33,366 | ₩33,366 | ₩32,804 | ₩32,857 | -1.53% | 2.2만 |
|---|
| 2026.05.11 | ₩33,125 | ₩33,375 | ₩33,125 | ₩33,375 | +0.75% | 5.8천 |
|---|
| 2026.05.08 | ₩33,366 | ₩33,366 | ₩32,964 | ₩33,299 | -0.20% | 1.3만 |
|---|
| 2026.05.07 | ₩33,206 | ₩33,356 | ₩33,139 | ₩33,356 | +0.45% | 1.3만 |
|---|
| 2026.05.06 | ₩33,112 | ₩33,340 | ₩32,830 | ₩33,293 | +0.55% | 1.4만 |
|---|
| 2026.05.05 | ₩33,299 | ₩33,326 | ₩33,165 | ₩33,199 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩33,232 | ₩33,286 | ₩33,179 | ₩33,232 | 0.00% | 1.7만 |
|---|
| 2026.05.01 | ₩33,098 | ₩33,198 | ₩33,098 | ₩33,152 | +0.16% | 1.5천 |
|---|
| 2026.04.30 | ₩33,206 | ₩33,232 | ₩33,098 | ₩33,098 | -0.32% | 6.8천 |
|---|
| 2026.04.29 | ₩32,978 | ₩33,165 | ₩32,844 | ₩33,165 | +0.57% | 2.6천 |
|---|
| 2026.04.28 | ₩33,232 | ₩33,246 | ₩32,971 | ₩32,971 | -0.79% | 1.2만 |
|---|
| 2026.04.27 | ₩33,031 | ₩33,232 | ₩33,018 | ₩33,219 | +0.57% | 4.2천 |
|---|
| 2026.04.24 | ₩33,353 | ₩33,353 | ₩32,763 | ₩32,777 | -1.73% | 1만 |
|---|
| 2026.04.23 | ₩32,737 | ₩33,318 | ₩32,737 | ₩33,165 | +1.31% | 2천 |
|---|
| 2026.04.22 | ₩33,340 | ₩33,420 | ₩32,683 | ₩32,683 | -1.97% | 1.4만 |
|---|
| 2026.04.21 | ₩33,165 | ₩33,460 | ₩33,165 | ₩33,286 | +0.36% | 3.9천 |
|---|
| 2026.04.20 | ₩33,366 | ₩33,447 | ₩33,232 | ₩33,246 | -0.36% | 1.4만 |
|---|
| 2026.04.17 | ₩33,514 | ₩33,635 | ₩33,501 | ₩33,501 | -0.04% | 5천 |
|---|
| 2026.04.16 | ₩33,661 | ₩33,661 | ₩33,447 | ₩33,447 | -0.64% | 5.3천 |
|---|
| 2026.04.15 | ₩33,326 | ₩33,608 | ₩32,725 | ₩33,501 | +0.52% | 1.8만 |
|---|
| 2026.04.14 | ₩33,474 | ₩33,527 | ₩33,098 | ₩33,460 | -0.04% | 9천 |
|---|
| 2026.04.13 | ₩33,232 | ₩33,299 | ₩32,837 | ₩33,192 | -0.12% | 1만 |
|---|
| 2026.04.10 | ₩33,085 | ₩33,232 | ₩32,750 | ₩33,232 | +0.45% | 7.2천 |
|---|
| 2026.04.09 | ₩32,830 | ₩33,085 | ₩32,830 | ₩33,085 | +0.78% | 1.1천 |
|---|
| 2026.04.08 | ₩32,964 | ₩33,085 | ₩32,757 | ₩33,058 | +0.28% | 9.7천 |
|---|
| 2026.04.07 | ₩32,763 | ₩32,763 | ₩32,562 | ₩32,576 | -0.57% | 6.1천 |
|---|
| 2026.04.06 | ₩32,294 | ₩32,629 | ₩32,294 | ₩32,589 | +0.91% | 4천 |
|---|
| 2026.04.02 | ₩31,919 | ₩32,361 | ₩31,919 | ₩32,214 | +0.92% | 3.6천 |
|---|
| 2026.04.01 | ₩31,986 | ₩32,308 | ₩31,986 | ₩32,134 | +0.46% | 8천 |
|---|
| 2026.03.31 | ₩32,309 | ₩32,884 | ₩31,839 | ₩31,839 | -1.45% | 2.6만 |
|---|
| 2026.03.30 | ₩32,911 | ₩32,911 | ₩32,382 | ₩32,469 | -1.34% | 7.4천 |
|---|
| 2026.03.27 | ₩32,696 | ₩32,757 | ₩32,408 | ₩32,428 | -0.82% | 1만 |
|---|
| 2026.03.26 | ₩32,790 | ₩33,010 | ₩32,285 | ₩32,710 | -0.25% | 5.7천 |
|---|
| 2026.03.25 | ₩32,897 | ₩33,031 | ₩32,897 | ₩32,964 | +0.20% | 3.3천 |
|---|
| 2026.03.24 | ₩32,428 | ₩32,737 | ₩32,428 | ₩32,737 | +0.95% | 6.2천 |
|---|
| 2026.03.23 | ₩32,227 | ₩32,696 | ₩32,227 | ₩32,683 | +1.41% | 9.1천 |
|---|
| 2026.03.20 | ₩32,589 | ₩32,817 | ₩32,562 | ₩32,589 | 0.00% | 6.6천 |
|---|
| 2026.03.19 | ₩32,643 | ₩32,830 | ₩32,591 | ₩32,696 | +0.16% | 1만 |
|---|
| 2026.03.18 | ₩32,603 | ₩32,777 | ₩32,455 | ₩32,656 | +0.16% | 1.1만 |
|---|
| 2026.03.17 | ₩32,442 | ₩32,777 | ₩32,442 | ₩32,562 | +0.37% | 1.3만 |
|---|
| 2026.03.16 | ₩32,529 | ₩32,710 | ₩32,321 | ₩32,361 | -0.51% | 1.2만 |
|---|
| 2026.03.13 | ₩32,763 | ₩32,971 | ₩32,174 | ₩32,308 | -1.39% | 2.3만 |
|---|
| 2026.03.12 | ₩32,589 | ₩32,830 | ₩32,227 | ₩32,790 | +0.62% | 1.2만 |
|---|
| 2026.03.11 | ₩33,005 | ₩33,098 | ₩32,576 | ₩32,576 | -1.30% | 4.1만 |
|---|
| 2026.03.10 | ₩32,737 | ₩32,964 | ₩32,643 | ₩32,844 | +0.33% | 9천 |
|---|
| 2026.03.09 | ₩32,562 | ₩32,938 | ₩31,852 | ₩32,737 | +0.53% | 1만 |
|---|
| 2026.03.06 | ₩33,085 | ₩33,232 | ₩32,951 | ₩33,098 | +0.04% | 7.9천 |
|---|
| 2026.03.05 | ₩33,206 | ₩33,232 | ₩32,951 | ₩33,085 | -0.36% | 3.1천 |
|---|
| 2026.03.04 | ₩33,434 | ₩33,554 | ₩33,098 | ₩33,273 | -0.48% | 6.8천 |
|---|
| 2026.03.03 | ₩33,501 | ₩33,634 | ₩33,232 | ₩33,299 | -0.60% | 7천 |
|---|
| 2026.03.02 | ₩33,608 | ₩33,717 | ₩33,501 | ₩33,501 | -0.32% | 7.8천 |
|---|
| 2026.02.27 | ₩33,755 | ₩33,809 | ₩33,420 | ₩33,581 | -0.52% | 1.7만 |
|---|
| 2026.02.26 | ₩33,849 | ₩33,869 | ₩33,635 | ₩33,635 | -0.63% | 15.1만 |
|---|
| 2026.02.25 | ₩33,970 | ₩33,970 | ₩33,748 | ₩33,762 | -0.61% | 944 |
|---|
| 2026.02.24 | ₩33,862 | ₩33,956 | ₩33,836 | ₩33,889 | +0.08% | 2.4천 |
|---|
| 2026.02.23 | ₩34,023 | ₩34,023 | ₩33,769 | ₩33,795 | -0.67% | 3.1천 |
|---|
| 2026.02.20 | ₩34,010 | ₩34,010 | ₩33,916 | ₩33,956 | -0.16% | 8천 |
|---|
| 2026.02.19 | ₩34,037 | ₩34,037 | ₩33,882 | ₩33,943 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩33,903 | ₩33,983 | ₩33,847 | ₩33,889 | -0.04% | 8.9천 |
|---|
| 2026.02.17 | ₩33,702 | ₩33,903 | ₩33,702 | ₩33,876 | +0.52% | 1.8만 |
|---|
| 2026.02.13 | ₩33,715 | ₩33,800 | ₩33,695 | ₩33,800 | +0.25% | 1.4만 |
|---|
| 2026.02.12 | ₩33,809 | ₩33,836 | ₩33,527 | ₩33,527 | -0.83% | 1.3만 |
|---|
| 2026.02.11 | ₩33,755 | ₩33,809 | ₩33,635 | ₩33,809 | +0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩33,702 | ₩33,769 | ₩33,661 | ₩33,728 | +0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,702 | ₩33,702 | ₩33,527 | ₩33,655 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩33,715 | ₩33,769 | ₩33,635 | ₩33,635 | -0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,715 | ₩33,755 | ₩33,702 | ₩33,720 | +0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩33,581 | ₩33,742 | ₩33,581 | ₩33,728 | +0.44% | 1.7만 |
|---|
| 2026.02.03 | ₩33,769 | ₩33,769 | ₩33,581 | ₩33,581 | -0.56% | 1.7만 |
|---|
| 2026.02.02 | ₩33,769 | ₩33,769 | ₩33,618 | ₩33,702 | -0.20% | 1.7만 |
|---|
| 2026.01.30 | ₩33,702 | ₩33,769 | ₩33,635 | ₩33,769 | +0.20% | 9.9천 |
|---|
| 2026.01.29 | ₩33,688 | ₩33,722 | ₩33,661 | ₩33,688 | 0.00% | 8.4천 |
|---|
| 2026.01.28 | ₩33,581 | ₩33,702 | ₩33,581 | ₩33,702 | +0.36% | 3.4천 |
|---|
| 2026.01.27 | ₩33,635 | ₩33,728 | ₩33,567 | ₩33,688 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩33,675 | ₩33,755 | ₩33,635 | ₩33,635 | -0.12% | 1.5천 |
|---|
| 2026.01.23 | ₩33,728 | ₩33,943 | ₩33,501 | ₩33,661 | -0.20% | 1만 |
|---|
| 2026.01.22 | ₩33,956 | ₩33,956 | ₩33,715 | ₩33,715 | -0.71% | 1.1만 |
|---|
| 2026.01.21 | ₩33,970 | ₩33,970 | ₩33,836 | ₩33,836 | -0.39% | 3.6천 |
|---|
| 2026.01.20 | ₩33,822 | ₩33,908 | ₩33,567 | ₩33,852 | +0.09% | 9천 |
|---|
| 2026.01.16 | ₩33,849 | ₩33,929 | ₩33,849 | ₩33,929 | +0.24% | 2.5천 |
|---|
| 2026.01.15 | ₩34,010 | ₩34,010 | ₩33,701 | ₩33,822 | -0.55% | 8.5천 |
|---|
| 2026.01.14 | ₩33,809 | ₩33,869 | ₩33,702 | ₩33,769 | -0.12% | 3.2천 |
|---|
| 2026.01.13 | ₩33,929 | ₩33,929 | ₩33,728 | ₩33,728 | -0.59% | 2.3만 |
|---|
| 2026.01.12 | ₩34,010 | ₩34,010 | ₩33,742 | ₩33,889 | -0.35% | 6.8천 |
|---|
| 2026.01.09 | ₩34,037 | ₩34,037 | ₩33,742 | ₩33,929 | -0.31% | 5.4천 |
|---|
| 2026.01.08 | ₩34,037 | ₩34,037 | ₩33,862 | ₩33,983 | -0.16% | 9.2천 |
|---|
| 2026.01.07 | ₩33,956 | ₩33,996 | ₩33,782 | ₩33,983 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩33,836 | ₩33,956 | ₩33,836 | ₩33,956 | +0.36% | 5.4천 |
|---|
| 2026.01.05 | ₩33,970 | ₩33,970 | ₩33,728 | ₩33,795 | -0.51% | 8.1천 |
|---|
| 2026.01.02 | ₩33,728 | ₩33,970 | ₩33,728 | ₩33,866 | +0.41% | 1.1만 |
|---|
| 2025.12.31 | ₩33,970 | ₩33,970 | ₩33,434 | ₩33,434 | -1.58% | 1.5만 |
|---|
| 2025.12.30 | ₩33,970 | ₩33,970 | ₩33,856 | ₩33,856 | -0.34% | 2.4천 |
|---|
| 2025.12.29 | ₩33,970 | ₩33,970 | ₩33,929 | ₩33,943 | -0.08% | 3.2천 |
|---|
| 2025.12.26 | ₩33,849 | ₩33,970 | ₩33,849 | ₩33,849 | 0.00% | 738 |
|---|
| 2025.12.24 | ₩33,956 | ₩33,956 | ₩33,903 | ₩33,916 | -0.12% | 5.3천 |
|---|
| 2025.12.23 | ₩33,970 | ₩33,970 | ₩33,769 | ₩33,769 | -0.59% | 6.9천 |
|---|
| 2025.12.22 | ₩33,929 | ₩33,970 | ₩33,869 | ₩33,916 | -0.04% | 8.4천 |
|---|
| 2025.12.19 | ₩33,970 | ₩34,037 | ₩33,943 | ₩33,970 | 0.00% | 2.4만 |
|---|
| 2025.12.18 | ₩33,970 | ₩33,983 | ₩33,847 | ₩33,956 | -0.04% | 1.8만 |
|---|
| 2025.12.17 | ₩33,970 | ₩33,970 | ₩33,635 | ₩33,903 | -0.20% | 7.4천 |
|---|
| 2025.12.16 | ₩33,970 | ₩33,996 | ₩33,958 | ₩33,970 | 0.00% | 7천 |
|---|
| 2025.12.15 | ₩34,117 | ₩34,117 | ₩33,943 | ₩33,996 | -0.35% | 9.8천 |
|---|
| 2025.12.12 | ₩34,037 | ₩34,037 | ₩33,941 | ₩33,970 | -0.20% | 5.6천 |
|---|
| 2025.12.11 | ₩34,037 | ₩34,037 | ₩33,949 | ₩33,996 | -0.12% | 1.2만 |
|---|
| 2025.12.10 | ₩34,037 | ₩34,037 | ₩33,749 | ₩34,023 | -0.04% | 2.7천 |
|---|
| 2025.12.09 | ₩34,037 | ₩34,037 | ₩34,010 | ₩34,010 | -0.08% | 2.9천 |
|---|
| 2025.12.08 | ₩34,063 | ₩34,063 | ₩33,970 | ₩33,996 | -0.20% | 1.9만 |
|---|
| 2025.12.05 | ₩34,827 | ₩34,827 | ₩34,629 | ₩34,693 | -0.38% | 1.1만 |
|---|
| 2025.12.04 | ₩34,573 | ₩34,640 | ₩34,452 | ₩34,452 | -0.35% | 1.5만 |
|---|
| 2025.12.03 | ₩34,291 | ₩34,457 | ₩34,079 | ₩34,457 | +0.48% | 7.9천 |
|---|
| 2025.12.02 | ₩34,305 | ₩34,439 | ₩33,903 | ₩34,296 | -0.03% | 2.5만 |
|---|
| 2025.12.01 | ₩34,707 | ₩34,707 | ₩34,037 | ₩34,144 | -1.62% | 2천 |
|---|
| 2025.11.28 | ₩34,439 | ₩34,559 | ₩34,157 | ₩34,171 | -0.78% | 5.9천 |
|---|
| 2025.11.26 | ₩34,117 | ₩34,372 | ₩34,037 | ₩34,372 | +0.75% | 1.4만 |
|---|
| 2025.11.25 | ₩34,157 | ₩34,157 | ₩33,809 | ₩34,063 | -0.27% | 3.5천 |
|---|
| 2025.11.24 | ₩33,903 | ₩34,130 | ₩33,903 | ₩34,063 | +0.47% | 1.4만 |
|---|
| 2025.11.21 | ₩33,809 | ₩33,916 | ₩33,702 | ₩33,755 | -0.16% | 1.3만 |
|---|
| 2025.11.20 | ₩33,903 | ₩33,929 | ₩33,541 | ₩33,661 | -0.71% | 3천 |
|---|
| 2025.11.19 | ₩33,903 | ₩33,903 | ₩33,836 | ₩33,903 | 0.00% | 9천 |
|---|
| 2025.11.18 | ₩33,943 | ₩33,943 | ₩33,889 | ₩33,902 | -0.12% | 2.2천 |
|---|
| 2025.11.17 | ₩34,023 | ₩34,023 | ₩33,849 | ₩33,849 | -0.51% | 8천 |
|---|
| 2025.11.14 | ₩33,929 | ₩33,943 | ₩33,929 | ₩33,943 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩33,970 | ₩33,973 | ₩33,862 | ₩33,943 | -0.08% | 7.8천 |
|---|
| 2025.11.12 | ₩33,970 | ₩33,970 | ₩33,822 | ₩33,867 | -0.30% | 7.2천 |
|---|
| 2025.11.11 | ₩33,956 | ₩33,956 | ₩33,836 | ₩33,849 | -0.32% | 3천 |
|---|
| 2025.11.10 | ₩33,527 | ₩33,795 | ₩33,527 | ₩33,795 | +0.80% | 6.3천 |
|---|
| 2025.11.07 | ₩33,621 | ₩33,621 | ₩33,393 | ₩33,420 | -0.60% | 5.1천 |
|---|
| 2025.11.06 | ₩33,635 | ₩33,708 | ₩33,366 | ₩33,366 | -0.80% | 2.1만 |
|---|
| 2025.11.05 | ₩33,541 | ₩33,621 | ₩33,474 | ₩33,621 | +0.24% | 3.1천 |
|---|
| 2025.11.04 | ₩33,608 | ₩33,608 | ₩33,366 | ₩33,434 | -0.52% | 1.1만 |
|---|
| 2025.11.03 | ₩33,501 | ₩33,635 | ₩33,380 | ₩33,474 | -0.08% | 9.8천 |
|---|
| 2025.10.31 | ₩33,514 | ₩33,635 | ₩33,427 | ₩33,635 | +0.36% | 5.6천 |
|---|
| 2025.10.30 | ₩33,635 | ₩33,635 | ₩33,232 | ₩33,353 | -0.84% | 1.1만 |
|---|
| 2025.10.29 | ₩33,822 | ₩33,969 | ₩33,581 | ₩33,608 | -0.63% | 3.3천 |
|---|
| 2025.10.28 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,636 | ₩33,675 | ₩33,567 | ₩33,567 | -0.20% | 1.3천 |
|---|
| 2025.10.24 | ₩33,554 | ₩33,621 | ₩33,487 | ₩33,501 | -0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩33,648 | ₩33,648 | ₩33,514 | ₩33,554 | -0.28% | 8.5천 |
|---|
| 2025.10.22 | ₩33,943 | ₩33,943 | ₩33,567 | ₩33,567 | -1.11% | 6.9천 |
|---|
| 2025.10.21 | ₩33,836 | ₩34,077 | ₩33,635 | ₩33,836 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩33,728 | ₩33,956 | ₩33,675 | ₩33,916 | +0.56% | 2.3천 |
|---|
| 2025.10.17 | ₩33,567 | ₩33,702 | ₩33,567 | ₩33,608 | +0.12% | 1.2천 |
|---|
| 2025.10.16 | ₩33,702 | ₩33,836 | ₩33,635 | ₩33,702 | 0.00% | 5.3천 |
|---|
| 2025.10.15 | ₩33,635 | ₩33,795 | ₩33,635 | ₩33,795 | +0.48% | 1.8천 |
|---|
| 2025.10.14 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,501 | ₩33,760 | ₩33,501 | ₩33,608 | +0.32% | 3.6천 |
|---|
| 2025.10.10 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 1.4천 |
|---|
