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 | ₩30,385 | ₩30,759 | ₩30,372 | ₩30,706 | +1.05% | 8.5천 |
| 2026.10.08 | ₩30,305 | ₩30,639 | ₩30,305 | ₩30,372 | +0.22% | 6.9천 |
| 2026.10.07 | ₩30,719 | ₩30,846 | ₩30,439 | ₩30,519 | -0.65% | 1.9만 |
| 2026.10.06 | ₩31,093 | ₩31,093 | ₩30,746 | ₩30,799 | -0.94% | 1.3만 |
| 2026.10.05 | ₩31,013 | ₩31,146 | ₩30,706 | ₩30,739 | -0.88% | 1.9만 |
| 2026.10.02 | ₩31,306 | ₩31,306 | ₩30,973 | ₩30,973 | -1.07% | 1.3만 |
| 2026.10.01 | ₩31,240 | ₩31,584 | ₩31,133 | ₩31,294 | +0.17% | 1.1만 |
| 2026.09.30 | ₩31,347 | ₩31,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,120 |
| ₩31,240 |
| -0.34% |
| 2.2만 |
| 2026.09.29 | ₩30,746 | ₩31,333 | ₩30,746 | ₩30,973 | +0.74% | 1.7만 |
|---|
| 2026.09.28 | ₩31,373 | ₩31,413 | ₩30,768 | ₩31,093 | -0.89% | 1.2만 |
|---|
| 2026.09.25 | ₩31,654 | ₩31,667 | ₩31,413 | ₩31,453 | -0.63% | 9.5천 |
|---|
| 2026.09.24 | ₩31,480 | ₩31,747 | ₩31,200 | ₩31,587 | +0.34% | 1.4만 |
|---|
| 2026.09.23 | ₩31,774 | ₩31,774 | ₩31,507 | ₩31,747 | -0.08% | 5천 |
|---|
| 2026.09.22 | ₩31,894 | ₩32,139 | ₩31,614 | ₩31,774 | -0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩31,894 | ₩32,266 | ₩31,847 | ₩31,961 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩32,081 | ₩32,081 | ₩31,907 | ₩31,987 | -0.29% | 6.4천 |
|---|
| 2026.09.17 | ₩31,820 | ₩32,081 | ₩31,820 | ₩32,041 | +0.69% | 8.6천 |
|---|
| 2026.09.16 | ₩31,747 | ₩32,334 | ₩31,747 | ₩31,827 | +0.25% | 6.3천 |
|---|
| 2026.09.15 | ₩31,848 | ₩31,881 | ₩31,747 | ₩31,800 | -0.15% | 9.2천 |
|---|
| 2026.09.14 | ₩31,847 | ₩31,847 | ₩31,847 | ₩31,847 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩31,774 | ₩31,827 | ₩31,774 | ₩31,827 | +0.17% | 754 |
|---|
| 2026.09.10 | ₩31,974 | ₩32,521 | ₩31,293 | ₩31,894 | -0.25% | 8천 |
|---|
| 2026.09.09 | ₩32,027 | ₩32,141 | ₩31,934 | ₩31,974 | -0.17% | 5.4천 |
|---|
| 2026.09.08 | ₩32,455 | ₩32,468 | ₩32,228 | ₩32,268 | -0.58% | 8.2천 |
|---|
| 2026.09.04 | ₩32,962 | ₩32,962 | ₩32,588 | ₩32,722 | -0.73% | 4.6천 |
|---|
| 2026.09.03 | ₩32,882 | ₩33,042 | ₩32,802 | ₩32,802 | -0.24% | 4.5천 |
|---|
| 2026.09.02 | ₩32,575 | ₩33,015 | ₩32,575 | ₩32,762 | +0.57% | 2.2천 |
|---|
| 2026.09.01 | ₩32,708 | ₩32,828 | ₩32,575 | ₩32,802 | +0.29% | 8.9천 |
|---|
| 2026.08.31 | ₩32,468 | ₩32,808 | ₩32,401 | ₩32,521 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩32,535 | ₩32,775 | ₩32,374 | ₩32,468 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩32,508 | ₩32,802 | ₩32,508 | ₩32,575 | +0.21% | 9.9천 |
|---|
| 2026.08.26 | ₩32,615 | ₩33,042 | ₩32,615 | ₩32,628 | +0.04% | 5.1천 |
|---|
| 2026.08.25 | ₩32,575 | ₩32,722 | ₩32,067 | ₩32,601 | +0.08% | 1.3만 |
|---|
| 2026.08.24 | ₩32,775 | ₩33,015 | ₩32,655 | ₩32,655 | -0.37% | 3.6천 |
|---|
| 2026.08.21 | ₩32,822 | ₩33,002 | ₩32,802 | ₩33,002 | +0.55% | 5.2천 |
|---|
| 2026.08.20 | ₩32,989 | ₩33,029 | ₩32,922 | ₩32,989 | 0.00% | 6.2천 |
|---|
| 2026.08.19 | ₩32,722 | ₩32,908 | ₩32,374 | ₩32,908 | +0.57% | 1.5만 |
|---|
| 2026.08.18 | ₩32,601 | ₩33,029 | ₩32,521 | ₩32,615 | +0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩32,808 | ₩32,808 | ₩32,461 | ₩32,575 | -0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩32,855 | ₩32,868 | ₩32,621 | ₩32,775 | -0.24% | 6.9천 |
|---|
| 2026.08.13 | ₩32,708 | ₩32,977 | ₩32,708 | ₩32,762 | +0.16% | 1.7천 |
|---|
| 2026.08.12 | ₩32,548 | ₩32,567 | ₩32,441 | ₩32,441 | -0.33% | 2.7천 |
|---|
| 2026.08.11 | ₩32,374 | ₩32,879 | ₩32,374 | ₩32,662 | +0.89% | 7.2천 |
|---|
| 2026.08.10 | ₩32,374 | ₩32,788 | ₩32,374 | ₩32,468 | +0.29% | 8.2천 |
|---|
| 2026.08.07 | ₩32,320 | ₩32,628 | ₩32,320 | ₩32,501 | +0.56% | 4.4천 |
|---|
| 2026.08.06 | ₩32,655 | ₩32,762 | ₩32,308 | ₩32,374 | -0.86% | 5.9천 |
|---|
| 2026.08.05 | ₩32,628 | ₩32,762 | ₩32,575 | ₩32,628 | 0.00% | 4.8천 |
|---|
| 2026.08.04 | ₩32,521 | ₩32,851 | ₩32,521 | ₩32,736 | +0.66% | 8.6천 |
|---|
| 2026.08.03 | ₩32,655 | ₩32,703 | ₩32,541 | ₩32,703 | +0.15% | 4.8천 |
|---|
| 2026.07.31 | ₩32,468 | ₩32,855 | ₩32,455 | ₩32,695 | +0.70% | 2.8만 |
|---|
| 2026.07.30 | ₩32,361 | ₩32,722 | ₩32,121 | ₩32,722 | +1.11% | 6.3천 |
|---|
| 2026.07.29 | ₩32,201 | ₩32,762 | ₩32,041 | ₩32,441 | +0.75% | 1.4만 |
|---|
| 2026.07.28 | ₩31,854 | ₩32,802 | ₩31,854 | ₩32,174 | +1.01% | 1만 |
|---|
| 2026.07.27 | ₩32,308 | ₩32,308 | ₩31,814 | ₩31,814 | -1.53% | 4.3천 |
|---|
| 2026.07.24 | ₩32,241 | ₩32,571 | ₩32,174 | ₩32,254 | +0.04% | 7천 |
|---|
| 2026.07.23 | ₩32,241 | ₩32,241 | ₩31,774 | ₩32,041 | -0.62% | 2.5천 |
|---|
| 2026.07.22 | ₩32,308 | ₩32,539 | ₩32,228 | ₩32,308 | 0.00% | 7천 |
|---|
| 2026.07.21 | ₩32,388 | ₩32,684 | ₩32,308 | ₩32,308 | -0.25% | 6.6천 |
|---|
| 2026.07.20 | ₩32,842 | ₩32,942 | ₩32,341 | ₩32,481 | -1.10% | 8.3천 |
|---|
| 2026.07.17 | ₩32,641 | ₩33,042 | ₩32,641 | ₩32,842 | +0.61% | 7.9천 |
|---|
| 2026.07.16 | ₩32,926 | ₩33,042 | ₩32,855 | ₩33,015 | +0.27% | 2.1천 |
|---|
| 2026.07.15 | ₩32,975 | ₩33,189 | ₩32,975 | ₩33,189 | +0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩32,975 | ₩33,175 | ₩32,975 | ₩32,975 | +0.00% | 7천 |
|---|
| 2026.07.13 | ₩32,842 | ₩33,122 | ₩32,775 | ₩33,042 | +0.61% | 2.4천 |
|---|
| 2026.07.10 | ₩32,875 | ₩32,875 | ₩32,621 | ₩32,842 | -0.10% | 6.1천 |
|---|
| 2026.07.09 | ₩32,561 | ₩32,708 | ₩32,508 | ₩32,601 | +0.12% | 1.1만 |
|---|
| 2026.07.08 | ₩33,242 | ₩33,242 | ₩32,495 | ₩32,762 | -1.45% | 1.3만 |
|---|
| 2026.07.07 | ₩32,735 | ₩33,175 | ₩32,722 | ₩33,002 | +0.82% | 2.6천 |
|---|
| 2026.07.06 | ₩32,708 | ₩33,042 | ₩32,708 | ₩32,975 | +0.82% | 4.8천 |
|---|
| 2026.07.02 | ₩32,415 | ₩32,702 | ₩32,401 | ₩32,682 | +0.82% | 1.8천 |
|---|
| 2026.07.01 | ₩32,628 | ₩32,762 | ₩32,441 | ₩32,735 | +0.33% | 2.6천 |
|---|
| 2026.06.30 | ₩32,495 | ₩32,842 | ₩32,361 | ₩32,361 | -0.41% | 4.3만 |
|---|
| 2026.06.29 | ₩32,441 | ₩32,775 | ₩32,441 | ₩32,762 | +0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩32,107 | ₩32,486 | ₩32,107 | ₩32,441 | +1.04% | 6천 |
|---|
| 2026.06.25 | ₩32,415 | ₩32,415 | ₩32,086 | ₩32,107 | -0.95% | 9.8천 |
|---|
| 2026.06.24 | ₩32,575 | ₩32,575 | ₩32,308 | ₩32,415 | -0.49% | 2.6천 |
|---|
| 2026.06.23 | ₩31,840 | ₩32,595 | ₩31,840 | ₩32,575 | +2.31% | 1.3천 |
|---|
| 2026.06.22 | ₩31,943 | ₩32,815 | ₩31,943 | ₩32,508 | +1.77% | 6.5천 |
|---|
| 2026.06.18 | ₩32,428 | ₩32,908 | ₩31,774 | ₩32,615 | +0.58% | 1.3만 |
|---|
| 2026.06.17 | ₩32,001 | ₩32,415 | ₩32,001 | ₩32,368 | +1.15% | 1.6만 |
|---|
| 2026.06.16 | ₩31,747 | ₩32,308 | ₩31,373 | ₩32,001 | +0.80% | 2.1만 |
|---|
| 2026.06.15 | ₩31,654 | ₩31,905 | ₩31,654 | ₩31,674 | +0.06% | 1.8만 |
|---|
| 2026.06.12 | ₩31,587 | ₩31,707 | ₩31,373 | ₩31,654 | +0.21% | 5.4천 |
|---|
| 2026.06.11 | ₩31,720 | ₩31,907 | ₩31,373 | ₩31,614 | -0.34% | 2.4만 |
|---|
| 2026.06.10 | ₩32,168 | ₩32,227 | ₩31,720 | ₩31,814 | -1.10% | 7.4천 |
|---|
| 2026.06.09 | ₩32,468 | ₩32,468 | ₩32,001 | ₩32,001 | -1.44% | 7.3천 |
|---|
| 2026.06.08 | ₩32,615 | ₩32,615 | ₩32,174 | ₩32,174 | -1.35% | 1.1만 |
|---|
| 2026.06.05 | ₩32,868 | ₩33,109 | ₩32,842 | ₩32,908 | +0.12% | 6.4천 |
|---|
| 2026.06.04 | ₩33,082 | ₩33,082 | ₩32,868 | ₩32,893 | -0.57% | 1.6만 |
|---|
| 2026.06.03 | ₩33,296 | ₩33,296 | ₩32,842 | ₩32,842 | -1.36% | 4.4천 |
|---|
| 2026.06.02 | ₩32,855 | ₩32,969 | ₩32,775 | ₩32,882 | +0.08% | 11.8만 |
|---|
| 2026.06.01 | ₩32,615 | ₩32,915 | ₩32,615 | ₩32,915 | +0.92% | 7.8천 |
|---|
| 2026.05.29 | ₩32,735 | ₩32,815 | ₩32,615 | ₩32,615 | -0.37% | 1.9만 |
|---|
| 2026.05.28 | ₩32,755 | ₩32,802 | ₩32,695 | ₩32,695 | -0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩32,748 | ₩32,962 | ₩32,748 | ₩32,808 | +0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩32,949 | ₩33,169 | ₩32,775 | ₩32,908 | -0.12% | 1.3만 |
|---|
| 2026.05.22 | ₩32,775 | ₩33,282 | ₩32,775 | ₩32,955 | +0.55% | 1.5천 |
|---|
| 2026.05.21 | ₩33,042 | ₩33,042 | ₩32,862 | ₩32,862 | -0.55% | 6.2천 |
|---|
| 2026.05.20 | ₩32,775 | ₩33,376 | ₩32,775 | ₩32,828 | +0.16% | 1만 |
|---|
| 2026.05.19 | ₩32,641 | ₩32,975 | ₩32,641 | ₩32,828 | +0.57% | 7.4천 |
|---|
| 2026.05.18 | ₩32,655 | ₩32,762 | ₩32,641 | ₩32,641 | -0.04% | 9.3천 |
|---|
| 2026.05.15 | ₩32,975 | ₩32,975 | ₩32,835 | ₩32,842 | -0.40% | 2.5천 |
|---|
| 2026.05.14 | ₩33,216 | ₩33,216 | ₩32,695 | ₩32,922 | -0.88% | 1.1만 |
|---|
| 2026.05.13 | ₩32,708 | ₩33,069 | ₩32,641 | ₩32,641 | -0.20% | 4.9천 |
|---|
| 2026.05.12 | ₩33,242 | ₩33,242 | ₩32,682 | ₩32,735 | -1.53% | 2.2만 |
|---|
| 2026.05.11 | ₩33,002 | ₩33,251 | ₩33,002 | ₩33,251 | +0.75% | 5.8천 |
|---|
| 2026.05.08 | ₩33,242 | ₩33,242 | ₩32,842 | ₩33,175 | -0.20% | 1.3만 |
|---|
| 2026.05.07 | ₩33,082 | ₩33,231 | ₩33,015 | ₩33,231 | +0.45% | 1.3만 |
|---|
| 2026.05.06 | ₩32,989 | ₩33,216 | ₩32,708 | ₩33,169 | +0.55% | 1.4만 |
|---|
| 2026.05.05 | ₩33,175 | ₩33,202 | ₩33,042 | ₩33,075 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩33,109 | ₩33,162 | ₩33,055 | ₩33,109 | 0.00% | 1.7만 |
|---|
| 2026.05.01 | ₩32,975 | ₩33,074 | ₩32,975 | ₩33,029 | +0.16% | 1.5천 |
|---|
| 2026.04.30 | ₩33,082 | ₩33,109 | ₩32,975 | ₩32,975 | -0.32% | 6.8천 |
|---|
| 2026.04.29 | ₩32,855 | ₩33,042 | ₩32,722 | ₩33,042 | +0.57% | 2.6천 |
|---|
| 2026.04.28 | ₩33,109 | ₩33,122 | ₩32,848 | ₩32,848 | -0.79% | 1.2만 |
|---|
| 2026.04.27 | ₩32,908 | ₩33,109 | ₩32,895 | ₩33,095 | +0.57% | 4.2천 |
|---|
| 2026.04.24 | ₩33,229 | ₩33,229 | ₩32,641 | ₩32,655 | -1.73% | 1만 |
|---|
| 2026.04.23 | ₩32,615 | ₩33,194 | ₩32,615 | ₩33,042 | +1.31% | 2천 |
|---|
| 2026.04.22 | ₩33,216 | ₩33,296 | ₩32,561 | ₩32,561 | -1.97% | 1.4만 |
|---|
| 2026.04.21 | ₩33,042 | ₩33,336 | ₩33,042 | ₩33,162 | +0.36% | 3.9천 |
|---|
| 2026.04.20 | ₩33,242 | ₩33,322 | ₩33,109 | ₩33,122 | -0.36% | 1.4만 |
|---|
| 2026.04.17 | ₩33,389 | ₩33,509 | ₩33,376 | ₩33,376 | -0.04% | 5천 |
|---|
| 2026.04.16 | ₩33,536 | ₩33,536 | ₩33,322 | ₩33,322 | -0.64% | 5.3천 |
|---|
| 2026.04.15 | ₩33,202 | ₩33,483 | ₩32,603 | ₩33,376 | +0.52% | 1.8만 |
|---|
| 2026.04.14 | ₩33,349 | ₩33,402 | ₩32,975 | ₩33,336 | -0.04% | 9천 |
|---|
| 2026.04.13 | ₩33,109 | ₩33,175 | ₩32,715 | ₩33,069 | -0.12% | 1만 |
|---|
| 2026.04.10 | ₩32,962 | ₩33,109 | ₩32,628 | ₩33,109 | +0.45% | 7.2천 |
|---|
| 2026.04.09 | ₩32,708 | ₩32,962 | ₩32,708 | ₩32,962 | +0.78% | 1.1천 |
|---|
| 2026.04.08 | ₩32,842 | ₩32,962 | ₩32,635 | ₩32,935 | +0.28% | 9.7천 |
|---|
| 2026.04.07 | ₩32,641 | ₩32,641 | ₩32,441 | ₩32,455 | -0.57% | 6.1천 |
|---|
| 2026.04.06 | ₩32,174 | ₩32,508 | ₩32,174 | ₩32,468 | +0.91% | 4천 |
|---|
| 2026.04.02 | ₩31,800 | ₩32,241 | ₩31,800 | ₩32,094 | +0.92% | 3.6천 |
|---|
| 2026.04.01 | ₩31,867 | ₩32,188 | ₩31,867 | ₩32,014 | +0.46% | 8천 |
|---|
| 2026.03.31 | ₩32,189 | ₩32,762 | ₩31,720 | ₩31,720 | -1.45% | 2.6만 |
|---|
| 2026.03.30 | ₩32,788 | ₩32,788 | ₩32,261 | ₩32,348 | -1.34% | 7.4천 |
|---|
| 2026.03.27 | ₩32,575 | ₩32,635 | ₩32,288 | ₩32,308 | -0.82% | 1만 |
|---|
| 2026.03.26 | ₩32,668 | ₩32,887 | ₩32,165 | ₩32,588 | -0.25% | 5.7천 |
|---|
| 2026.03.25 | ₩32,775 | ₩32,908 | ₩32,775 | ₩32,842 | +0.20% | 3.3천 |
|---|
| 2026.03.24 | ₩32,308 | ₩32,615 | ₩32,308 | ₩32,615 | +0.95% | 6.2천 |
|---|
| 2026.03.23 | ₩32,107 | ₩32,575 | ₩32,107 | ₩32,561 | +1.41% | 9.1천 |
|---|
| 2026.03.20 | ₩32,468 | ₩32,695 | ₩32,441 | ₩32,468 | 0.00% | 6.6천 |
|---|
| 2026.03.19 | ₩32,521 | ₩32,708 | ₩32,470 | ₩32,575 | +0.16% | 1만 |
|---|
| 2026.03.18 | ₩32,481 | ₩32,655 | ₩32,334 | ₩32,535 | +0.16% | 1.1만 |
|---|
| 2026.03.17 | ₩32,321 | ₩32,655 | ₩32,321 | ₩32,441 | +0.37% | 1.3만 |
|---|
| 2026.03.16 | ₩32,408 | ₩32,588 | ₩32,201 | ₩32,241 | -0.51% | 1.2만 |
|---|
| 2026.03.13 | ₩32,641 | ₩32,848 | ₩32,054 | ₩32,188 | -1.39% | 2.3만 |
|---|
| 2026.03.12 | ₩32,468 | ₩32,708 | ₩32,107 | ₩32,668 | +0.62% | 1.2만 |
|---|
| 2026.03.11 | ₩32,882 | ₩32,975 | ₩32,455 | ₩32,455 | -1.30% | 4.1만 |
|---|
| 2026.03.10 | ₩32,615 | ₩32,842 | ₩32,521 | ₩32,722 | +0.33% | 9천 |
|---|
| 2026.03.09 | ₩32,441 | ₩32,815 | ₩31,734 | ₩32,615 | +0.53% | 1만 |
|---|
| 2026.03.06 | ₩32,962 | ₩33,109 | ₩32,828 | ₩32,975 | +0.04% | 7.9천 |
|---|
| 2026.03.05 | ₩33,082 | ₩33,109 | ₩32,828 | ₩32,962 | -0.36% | 3.1천 |
|---|
| 2026.03.04 | ₩33,309 | ₩33,429 | ₩32,975 | ₩33,149 | -0.48% | 6.8천 |
|---|
| 2026.03.03 | ₩33,376 | ₩33,509 | ₩33,109 | ₩33,175 | -0.60% | 7천 |
|---|
| 2026.03.02 | ₩33,483 | ₩33,591 | ₩33,376 | ₩33,376 | -0.32% | 7.8천 |
|---|
| 2026.02.27 | ₩33,629 | ₩33,683 | ₩33,296 | ₩33,456 | -0.52% | 1.7만 |
|---|
| 2026.02.26 | ₩33,723 | ₩33,743 | ₩33,509 | ₩33,509 | -0.63% | 15.1만 |
|---|
| 2026.02.25 | ₩33,843 | ₩33,843 | ₩33,623 | ₩33,637 | -0.61% | 944 |
|---|
| 2026.02.24 | ₩33,736 | ₩33,830 | ₩33,710 | ₩33,763 | +0.08% | 2.4천 |
|---|
| 2026.02.23 | ₩33,896 | ₩33,896 | ₩33,643 | ₩33,669 | -0.67% | 3.1천 |
|---|
| 2026.02.20 | ₩33,883 | ₩33,883 | ₩33,790 | ₩33,830 | -0.16% | 8천 |
|---|
| 2026.02.19 | ₩33,910 | ₩33,910 | ₩33,756 | ₩33,816 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩33,776 | ₩33,856 | ₩33,721 | ₩33,763 | -0.04% | 8.9천 |
|---|
| 2026.02.17 | ₩33,576 | ₩33,776 | ₩33,576 | ₩33,750 | +0.52% | 1.8만 |
|---|
| 2026.02.13 | ₩33,589 | ₩33,675 | ₩33,570 | ₩33,675 | +0.25% | 1.4만 |
|---|
| 2026.02.12 | ₩33,683 | ₩33,710 | ₩33,402 | ₩33,402 | -0.83% | 1.3만 |
|---|
| 2026.02.11 | ₩33,629 | ₩33,683 | ₩33,509 | ₩33,683 | +0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩33,576 | ₩33,643 | ₩33,536 | ₩33,603 | +0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,576 | ₩33,576 | ₩33,402 | ₩33,529 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩33,589 | ₩33,643 | ₩33,509 | ₩33,509 | -0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,589 | ₩33,629 | ₩33,576 | ₩33,595 | +0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩33,456 | ₩33,616 | ₩33,456 | ₩33,603 | +0.44% | 1.7만 |
|---|
| 2026.02.03 | ₩33,643 | ₩33,643 | ₩33,456 | ₩33,456 | -0.56% | 1.7만 |
|---|
| 2026.02.02 | ₩33,643 | ₩33,643 | ₩33,493 | ₩33,576 | -0.20% | 1.7만 |
|---|
| 2026.01.30 | ₩33,576 | ₩33,643 | ₩33,509 | ₩33,643 | +0.20% | 9.9천 |
|---|
| 2026.01.29 | ₩33,563 | ₩33,596 | ₩33,536 | ₩33,563 | 0.00% | 8.4천 |
|---|
| 2026.01.28 | ₩33,456 | ₩33,576 | ₩33,456 | ₩33,576 | +0.36% | 3.4천 |
|---|
| 2026.01.27 | ₩33,509 | ₩33,603 | ₩33,443 | ₩33,563 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩33,549 | ₩33,629 | ₩33,509 | ₩33,509 | -0.12% | 1.5천 |
|---|
| 2026.01.23 | ₩33,603 | ₩33,816 | ₩33,376 | ₩33,536 | -0.20% | 1만 |
|---|
| 2026.01.22 | ₩33,830 | ₩33,830 | ₩33,589 | ₩33,589 | -0.71% | 1.1만 |
|---|
| 2026.01.21 | ₩33,843 | ₩33,843 | ₩33,710 | ₩33,710 | -0.39% | 3.6천 |
|---|
| 2026.01.20 | ₩33,696 | ₩33,782 | ₩33,443 | ₩33,726 | +0.09% | 9천 |
|---|
| 2026.01.16 | ₩33,723 | ₩33,803 | ₩33,723 | ₩33,803 | +0.24% | 2.5천 |
|---|
| 2026.01.15 | ₩33,883 | ₩33,883 | ₩33,576 | ₩33,696 | -0.55% | 8.5천 |
|---|
| 2026.01.14 | ₩33,683 | ₩33,743 | ₩33,576 | ₩33,643 | -0.12% | 3.2천 |
|---|
| 2026.01.13 | ₩33,803 | ₩33,803 | ₩33,603 | ₩33,603 | -0.59% | 2.3만 |
|---|
| 2026.01.12 | ₩33,883 | ₩33,883 | ₩33,616 | ₩33,763 | -0.35% | 6.8천 |
|---|
| 2026.01.09 | ₩33,910 | ₩33,910 | ₩33,616 | ₩33,803 | -0.31% | 5.4천 |
|---|
| 2026.01.08 | ₩33,910 | ₩33,910 | ₩33,736 | ₩33,856 | -0.16% | 9.2천 |
|---|
| 2026.01.07 | ₩33,830 | ₩33,870 | ₩33,656 | ₩33,856 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩33,710 | ₩33,830 | ₩33,710 | ₩33,830 | +0.36% | 5.4천 |
|---|
| 2026.01.05 | ₩33,843 | ₩33,843 | ₩33,603 | ₩33,669 | -0.51% | 8.1천 |
|---|
| 2026.01.02 | ₩33,603 | ₩33,843 | ₩33,603 | ₩33,740 | +0.41% | 1.1만 |
|---|
| 2025.12.31 | ₩33,843 | ₩33,843 | ₩33,309 | ₩33,309 | -1.58% | 1.5만 |
|---|
| 2025.12.30 | ₩33,843 | ₩33,843 | ₩33,730 | ₩33,730 | -0.34% | 2.4천 |
|---|
| 2025.12.29 | ₩33,843 | ₩33,843 | ₩33,803 | ₩33,816 | -0.08% | 3.2천 |
|---|
| 2025.12.26 | ₩33,723 | ₩33,843 | ₩33,723 | ₩33,723 | 0.00% | 738 |
|---|
| 2025.12.24 | ₩33,830 | ₩33,830 | ₩33,776 | ₩33,790 | -0.12% | 5.3천 |
|---|
| 2025.12.23 | ₩33,843 | ₩33,843 | ₩33,643 | ₩33,643 | -0.59% | 6.9천 |
|---|
| 2025.12.22 | ₩33,803 | ₩33,843 | ₩33,743 | ₩33,790 | -0.04% | 8.4천 |
|---|
| 2025.12.19 | ₩33,843 | ₩33,910 | ₩33,816 | ₩33,843 | 0.00% | 2.4만 |
|---|
| 2025.12.18 | ₩33,843 | ₩33,856 | ₩33,721 | ₩33,830 | -0.04% | 1.8만 |
|---|
| 2025.12.17 | ₩33,843 | ₩33,843 | ₩33,509 | ₩33,776 | -0.20% | 7.4천 |
|---|
| 2025.12.16 | ₩33,843 | ₩33,870 | ₩33,831 | ₩33,843 | 0.00% | 7천 |
|---|
| 2025.12.15 | ₩33,990 | ₩33,990 | ₩33,816 | ₩33,870 | -0.35% | 9.8천 |
|---|
| 2025.12.12 | ₩33,910 | ₩33,910 | ₩33,815 | ₩33,843 | -0.20% | 5.6천 |
|---|
| 2025.12.11 | ₩33,910 | ₩33,910 | ₩33,823 | ₩33,870 | -0.12% | 1.2만 |
|---|
| 2025.12.10 | ₩33,910 | ₩33,910 | ₩33,623 | ₩33,896 | -0.04% | 2.7천 |
|---|
| 2025.12.09 | ₩33,910 | ₩33,910 | ₩33,883 | ₩33,883 | -0.08% | 2.9천 |
|---|
| 2025.12.08 | ₩33,936 | ₩33,936 | ₩33,843 | ₩33,870 | -0.20% | 1.9만 |
|---|
| 2025.12.05 | ₩34,697 | ₩34,697 | ₩34,500 | ₩34,564 | -0.38% | 1.1만 |
|---|
| 2025.12.04 | ₩34,444 | ₩34,511 | ₩34,324 | ₩34,324 | -0.35% | 1.5만 |
|---|
| 2025.12.03 | ₩34,163 | ₩34,329 | ₩33,952 | ₩34,329 | +0.48% | 7.9천 |
|---|
| 2025.12.02 | ₩34,177 | ₩34,310 | ₩33,776 | ₩34,168 | -0.03% | 2.5만 |
|---|
| 2025.12.01 | ₩34,577 | ₩34,577 | ₩33,910 | ₩34,017 | -1.62% | 2천 |
|---|
| 2025.11.28 | ₩34,310 | ₩34,430 | ₩34,030 | ₩34,043 | -0.78% | 5.9천 |
|---|
| 2025.11.26 | ₩33,990 | ₩34,244 | ₩33,910 | ₩34,244 | +0.75% | 1.4만 |
|---|
| 2025.11.25 | ₩34,030 | ₩34,030 | ₩33,683 | ₩33,936 | -0.27% | 3.5천 |
|---|
| 2025.11.24 | ₩33,776 | ₩34,003 | ₩33,776 | ₩33,936 | +0.47% | 1.4만 |
|---|
| 2025.11.21 | ₩33,683 | ₩33,790 | ₩33,576 | ₩33,629 | -0.16% | 1.3만 |
|---|
| 2025.11.20 | ₩33,776 | ₩33,803 | ₩33,416 | ₩33,536 | -0.71% | 3천 |
|---|
| 2025.11.19 | ₩33,776 | ₩33,776 | ₩33,710 | ₩33,776 | 0.00% | 9천 |
|---|
| 2025.11.18 | ₩33,816 | ₩33,816 | ₩33,763 | ₩33,776 | -0.12% | 2.2천 |
|---|
| 2025.11.17 | ₩33,896 | ₩33,896 | ₩33,723 | ₩33,723 | -0.51% | 8천 |
|---|
| 2025.11.14 | ₩33,803 | ₩33,816 | ₩33,803 | ₩33,816 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩33,843 | ₩33,846 | ₩33,736 | ₩33,816 | -0.08% | 7.8천 |
|---|
| 2025.11.12 | ₩33,843 | ₩33,843 | ₩33,696 | ₩33,740 | -0.30% | 7.2천 |
|---|
| 2025.11.11 | ₩33,830 | ₩33,830 | ₩33,710 | ₩33,723 | -0.32% | 3천 |
|---|
| 2025.11.10 | ₩33,402 | ₩33,669 | ₩33,402 | ₩33,669 | +0.80% | 6.3천 |
|---|
| 2025.11.07 | ₩33,496 | ₩33,496 | ₩33,269 | ₩33,296 | -0.60% | 5.1천 |
|---|
| 2025.11.06 | ₩33,509 | ₩33,583 | ₩33,242 | ₩33,242 | -0.80% | 2.1만 |
|---|
| 2025.11.05 | ₩33,416 | ₩33,496 | ₩33,349 | ₩33,496 | +0.24% | 3.1천 |
|---|
| 2025.11.04 | ₩33,483 | ₩33,483 | ₩33,242 | ₩33,309 | -0.52% | 1.1만 |
|---|
| 2025.11.03 | ₩33,376 | ₩33,509 | ₩33,256 | ₩33,349 | -0.08% | 9.8천 |
|---|
| 2025.10.31 | ₩33,389 | ₩33,509 | ₩33,302 | ₩33,509 | +0.36% | 5.6천 |
|---|
| 2025.10.30 | ₩33,509 | ₩33,509 | ₩33,109 | ₩33,229 | -0.84% | 1.1만 |
|---|
| 2025.10.29 | ₩33,696 | ₩33,843 | ₩33,456 | ₩33,483 | -0.63% | 3.3천 |
|---|
| 2025.10.28 | ₩33,443 | ₩33,443 | ₩33,443 | ₩33,443 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,510 | ₩33,549 | ₩33,443 | ₩33,443 | -0.20% | 1.3천 |
|---|
| 2025.10.24 | ₩33,429 | ₩33,496 | ₩33,362 | ₩33,376 | -0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩33,523 | ₩33,523 | ₩33,389 | ₩33,429 | -0.28% | 8.5천 |
|---|
| 2025.10.22 | ₩33,816 | ₩33,816 | ₩33,443 | ₩33,443 | -1.11% | 6.9천 |
|---|
| 2025.10.21 | ₩33,710 | ₩33,950 | ₩33,509 | ₩33,710 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩33,603 | ₩33,830 | ₩33,549 | ₩33,790 | +0.56% | 2.3천 |
|---|
| 2025.10.17 | ₩33,443 | ₩33,576 | ₩33,443 | ₩33,483 | +0.12% | 1.2천 |
|---|
| 2025.10.16 | ₩33,576 | ₩33,710 | ₩33,509 | ₩33,576 | 0.00% | 5.3천 |
|---|
| 2025.10.15 | ₩33,509 | ₩33,669 | ₩33,509 | ₩33,669 | +0.48% | 1.8천 |
|---|
| 2025.10.14 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,376 | ₩33,634 | ₩33,376 | ₩33,483 | +0.32% | 3.6천 |
|---|
| 2025.10.10 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 1.4천 |
|---|
