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 | ₩30,425 | ₩30,799 | ₩30,412 | ₩30,746 | +1.05% | 8.5천 |
| 2026.10.08 | ₩30,345 | ₩30,679 | ₩30,345 | ₩30,412 | +0.22% | 6.9천 |
| 2026.10.07 | ₩30,759 | ₩30,886 | ₩30,479 | ₩30,559 | -0.65% | 1.9만 |
| 2026.10.06 | ₩31,134 | ₩31,134 | ₩30,786 | ₩30,840 | -0.94% | 1.3만 |
| 2026.10.05 | ₩31,053 | ₩31,187 | ₩30,746 | ₩30,779 | -0.88% | 1.9만 |
| 2026.10.02 | ₩31,347 | ₩31,347 | ₩31,013 | ₩31,013 | -1.07% | 1.3만 |
| 2026.10.01 | ₩31,281 | ₩31,625 | ₩31,174 | ₩31,335 | +0.17% | 1.1만 |
| 2026.09.30 | ₩31,388 | ₩31,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,160 |
| ₩31,281 |
| -0.34% |
| 2.2만 |
| 2026.09.29 | ₩30,786 | ₩31,374 | ₩30,786 | ₩31,013 | +0.74% | 1.7만 |
|---|
| 2026.09.28 | ₩31,414 | ₩31,454 | ₩30,808 | ₩31,134 | -0.89% | 1.2만 |
|---|
| 2026.09.25 | ₩31,695 | ₩31,708 | ₩31,454 | ₩31,495 | -0.63% | 9.5천 |
|---|
| 2026.09.24 | ₩31,521 | ₩31,789 | ₩31,241 | ₩31,628 | +0.34% | 1.4만 |
|---|
| 2026.09.23 | ₩31,815 | ₩31,815 | ₩31,548 | ₩31,789 | -0.08% | 5천 |
|---|
| 2026.09.22 | ₩31,936 | ₩32,181 | ₩31,655 | ₩31,815 | -0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩31,936 | ₩32,308 | ₩31,889 | ₩32,003 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩32,123 | ₩32,123 | ₩31,949 | ₩32,029 | -0.29% | 6.4천 |
|---|
| 2026.09.17 | ₩31,862 | ₩32,123 | ₩31,862 | ₩32,083 | +0.69% | 8.6천 |
|---|
| 2026.09.16 | ₩31,789 | ₩32,377 | ₩31,789 | ₩31,869 | +0.25% | 6.3천 |
|---|
| 2026.09.15 | ₩31,889 | ₩31,922 | ₩31,789 | ₩31,842 | -0.15% | 9.2천 |
|---|
| 2026.09.14 | ₩31,889 | ₩31,889 | ₩31,889 | ₩31,889 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩31,815 | ₩31,869 | ₩31,815 | ₩31,869 | +0.17% | 754 |
|---|
| 2026.09.10 | ₩32,016 | ₩32,564 | ₩31,334 | ₩31,936 | -0.25% | 8천 |
|---|
| 2026.09.09 | ₩32,069 | ₩32,183 | ₩31,976 | ₩32,016 | -0.17% | 5.4천 |
|---|
| 2026.09.08 | ₩32,497 | ₩32,510 | ₩32,270 | ₩32,310 | -0.58% | 8.2천 |
|---|
| 2026.09.04 | ₩33,005 | ₩33,005 | ₩32,631 | ₩32,764 | -0.73% | 4.6천 |
|---|
| 2026.09.03 | ₩32,925 | ₩33,085 | ₩32,845 | ₩32,845 | -0.24% | 4.5천 |
|---|
| 2026.09.02 | ₩32,617 | ₩33,059 | ₩32,617 | ₩32,805 | +0.57% | 2.2천 |
|---|
| 2026.09.01 | ₩32,751 | ₩32,871 | ₩32,617 | ₩32,845 | +0.29% | 8.9천 |
|---|
| 2026.08.31 | ₩32,510 | ₩32,851 | ₩32,444 | ₩32,564 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩32,577 | ₩32,818 | ₩32,417 | ₩32,510 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩32,551 | ₩32,845 | ₩32,551 | ₩32,617 | +0.21% | 9.9천 |
|---|
| 2026.08.26 | ₩32,658 | ₩33,085 | ₩32,658 | ₩32,671 | +0.04% | 5.1천 |
|---|
| 2026.08.25 | ₩32,617 | ₩32,764 | ₩32,109 | ₩32,644 | +0.08% | 1.3만 |
|---|
| 2026.08.24 | ₩32,818 | ₩33,058 | ₩32,698 | ₩32,698 | -0.37% | 3.6천 |
|---|
| 2026.08.21 | ₩32,865 | ₩33,045 | ₩32,845 | ₩33,045 | +0.55% | 5.2천 |
|---|
| 2026.08.20 | ₩33,032 | ₩33,072 | ₩32,965 | ₩33,032 | 0.00% | 6.2천 |
|---|
| 2026.08.19 | ₩32,764 | ₩32,952 | ₩32,417 | ₩32,952 | +0.57% | 1.5만 |
|---|
| 2026.08.18 | ₩32,644 | ₩33,072 | ₩32,564 | ₩32,658 | +0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩32,851 | ₩32,851 | ₩32,504 | ₩32,617 | -0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩32,898 | ₩32,912 | ₩32,664 | ₩32,818 | -0.24% | 6.9천 |
|---|
| 2026.08.13 | ₩32,751 | ₩33,020 | ₩32,751 | ₩32,805 | +0.16% | 1.7천 |
|---|
| 2026.08.12 | ₩32,591 | ₩32,609 | ₩32,484 | ₩32,484 | -0.33% | 2.7천 |
|---|
| 2026.08.11 | ₩32,417 | ₩32,922 | ₩32,417 | ₩32,704 | +0.89% | 7.2천 |
|---|
| 2026.08.10 | ₩32,417 | ₩32,831 | ₩32,417 | ₩32,510 | +0.29% | 8.2천 |
|---|
| 2026.08.07 | ₩32,363 | ₩32,671 | ₩32,363 | ₩32,544 | +0.56% | 4.4천 |
|---|
| 2026.08.06 | ₩32,698 | ₩32,805 | ₩32,350 | ₩32,417 | -0.86% | 5.9천 |
|---|
| 2026.08.05 | ₩32,671 | ₩32,805 | ₩32,617 | ₩32,671 | 0.00% | 4.8천 |
|---|
| 2026.08.04 | ₩32,564 | ₩32,894 | ₩32,564 | ₩32,779 | +0.66% | 8.6천 |
|---|
| 2026.08.03 | ₩32,698 | ₩32,746 | ₩32,584 | ₩32,746 | +0.15% | 4.8천 |
|---|
| 2026.07.31 | ₩32,510 | ₩32,898 | ₩32,497 | ₩32,738 | +0.70% | 2.8만 |
|---|
| 2026.07.30 | ₩32,404 | ₩32,764 | ₩32,163 | ₩32,764 | +1.11% | 6.3천 |
|---|
| 2026.07.29 | ₩32,243 | ₩32,805 | ₩32,083 | ₩32,484 | +0.75% | 1.4만 |
|---|
| 2026.07.28 | ₩31,896 | ₩32,845 | ₩31,896 | ₩32,216 | +1.01% | 1만 |
|---|
| 2026.07.27 | ₩32,350 | ₩32,350 | ₩31,855 | ₩31,855 | -1.53% | 4.3천 |
|---|
| 2026.07.24 | ₩32,283 | ₩32,614 | ₩32,216 | ₩32,297 | +0.04% | 7천 |
|---|
| 2026.07.23 | ₩32,283 | ₩32,283 | ₩31,815 | ₩32,083 | -0.62% | 2.5천 |
|---|
| 2026.07.22 | ₩32,350 | ₩32,581 | ₩32,270 | ₩32,350 | 0.00% | 7천 |
|---|
| 2026.07.21 | ₩32,430 | ₩32,727 | ₩32,350 | ₩32,350 | -0.25% | 6.6천 |
|---|
| 2026.07.20 | ₩32,885 | ₩32,985 | ₩32,383 | ₩32,524 | -1.10% | 8.3천 |
|---|
| 2026.07.17 | ₩32,684 | ₩33,085 | ₩32,684 | ₩32,885 | +0.61% | 7.9천 |
|---|
| 2026.07.16 | ₩32,969 | ₩33,085 | ₩32,898 | ₩33,059 | +0.27% | 2.1천 |
|---|
| 2026.07.15 | ₩33,018 | ₩33,232 | ₩33,018 | ₩33,232 | +0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩33,018 | ₩33,219 | ₩33,018 | ₩33,019 | +0.00% | 7천 |
|---|
| 2026.07.13 | ₩32,885 | ₩33,166 | ₩32,818 | ₩33,085 | +0.61% | 2.4천 |
|---|
| 2026.07.10 | ₩32,918 | ₩32,918 | ₩32,664 | ₩32,885 | -0.10% | 6.1천 |
|---|
| 2026.07.09 | ₩32,604 | ₩32,751 | ₩32,551 | ₩32,644 | +0.12% | 1.1만 |
|---|
| 2026.07.08 | ₩33,286 | ₩33,286 | ₩32,537 | ₩32,805 | -1.45% | 1.3만 |
|---|
| 2026.07.07 | ₩32,778 | ₩33,219 | ₩32,764 | ₩33,045 | +0.82% | 2.6천 |
|---|
| 2026.07.06 | ₩32,751 | ₩33,085 | ₩32,751 | ₩33,018 | +0.82% | 4.8천 |
|---|
| 2026.07.02 | ₩32,457 | ₩32,744 | ₩32,444 | ₩32,724 | +0.82% | 1.8천 |
|---|
| 2026.07.01 | ₩32,671 | ₩32,805 | ₩32,484 | ₩32,778 | +0.33% | 2.6천 |
|---|
| 2026.06.30 | ₩32,537 | ₩32,885 | ₩32,404 | ₩32,404 | -0.41% | 4.3만 |
|---|
| 2026.06.29 | ₩32,484 | ₩32,818 | ₩32,484 | ₩32,805 | +0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩32,150 | ₩32,529 | ₩32,150 | ₩32,484 | +1.04% | 6천 |
|---|
| 2026.06.25 | ₩32,457 | ₩32,457 | ₩32,128 | ₩32,150 | -0.95% | 9.8천 |
|---|
| 2026.06.24 | ₩32,617 | ₩32,617 | ₩32,350 | ₩32,457 | -0.49% | 2.6천 |
|---|
| 2026.06.23 | ₩31,882 | ₩32,637 | ₩31,882 | ₩32,617 | +2.31% | 1.3천 |
|---|
| 2026.06.22 | ₩31,985 | ₩32,858 | ₩31,985 | ₩32,551 | +1.77% | 6.5천 |
|---|
| 2026.06.18 | ₩32,470 | ₩32,952 | ₩31,815 | ₩32,658 | +0.58% | 1.3만 |
|---|
| 2026.06.17 | ₩32,043 | ₩32,457 | ₩32,043 | ₩32,411 | +1.15% | 1.6만 |
|---|
| 2026.06.16 | ₩31,789 | ₩32,350 | ₩31,414 | ₩32,043 | +0.80% | 2.1만 |
|---|
| 2026.06.15 | ₩31,695 | ₩31,947 | ₩31,695 | ₩31,715 | +0.06% | 1.8만 |
|---|
| 2026.06.12 | ₩31,628 | ₩31,749 | ₩31,414 | ₩31,695 | +0.21% | 5.4천 |
|---|
| 2026.06.11 | ₩31,762 | ₩31,949 | ₩31,414 | ₩31,655 | -0.34% | 2.4만 |
|---|
| 2026.06.10 | ₩32,210 | ₩32,270 | ₩31,762 | ₩31,855 | -1.10% | 7.4천 |
|---|
| 2026.06.09 | ₩32,510 | ₩32,510 | ₩32,043 | ₩32,043 | -1.44% | 7.3천 |
|---|
| 2026.06.08 | ₩32,658 | ₩32,658 | ₩32,216 | ₩32,216 | -1.35% | 1.1만 |
|---|
| 2026.06.05 | ₩32,912 | ₩33,152 | ₩32,885 | ₩32,952 | +0.12% | 6.4천 |
|---|
| 2026.06.04 | ₩33,125 | ₩33,125 | ₩32,912 | ₩32,936 | -0.57% | 1.6만 |
|---|
| 2026.06.03 | ₩33,339 | ₩33,339 | ₩32,885 | ₩32,885 | -1.36% | 4.4천 |
|---|
| 2026.06.02 | ₩32,898 | ₩33,012 | ₩32,818 | ₩32,925 | +0.08% | 11.8만 |
|---|
| 2026.06.01 | ₩32,658 | ₩32,958 | ₩32,658 | ₩32,958 | +0.92% | 7.8천 |
|---|
| 2026.05.29 | ₩32,778 | ₩32,858 | ₩32,658 | ₩32,658 | -0.37% | 1.9만 |
|---|
| 2026.05.28 | ₩32,798 | ₩32,845 | ₩32,738 | ₩32,738 | -0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩32,791 | ₩33,005 | ₩32,791 | ₩32,851 | +0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩32,992 | ₩33,212 | ₩32,818 | ₩32,952 | -0.12% | 1.3만 |
|---|
| 2026.05.22 | ₩32,818 | ₩33,326 | ₩32,818 | ₩32,998 | +0.55% | 1.5천 |
|---|
| 2026.05.21 | ₩33,085 | ₩33,085 | ₩32,905 | ₩32,905 | -0.55% | 6.2천 |
|---|
| 2026.05.20 | ₩32,818 | ₩33,420 | ₩32,818 | ₩32,871 | +0.16% | 1만 |
|---|
| 2026.05.19 | ₩32,684 | ₩33,018 | ₩32,684 | ₩32,871 | +0.57% | 7.4천 |
|---|
| 2026.05.18 | ₩32,698 | ₩32,805 | ₩32,684 | ₩32,684 | -0.04% | 9.3천 |
|---|
| 2026.05.15 | ₩33,018 | ₩33,018 | ₩32,878 | ₩32,885 | -0.40% | 2.5천 |
|---|
| 2026.05.14 | ₩33,259 | ₩33,259 | ₩32,738 | ₩32,965 | -0.88% | 1.1만 |
|---|
| 2026.05.13 | ₩32,751 | ₩33,112 | ₩32,684 | ₩32,684 | -0.20% | 4.9천 |
|---|
| 2026.05.12 | ₩33,286 | ₩33,286 | ₩32,724 | ₩32,778 | -1.53% | 2.2만 |
|---|
| 2026.05.11 | ₩33,045 | ₩33,295 | ₩33,045 | ₩33,295 | +0.75% | 5.8천 |
|---|
| 2026.05.08 | ₩33,286 | ₩33,286 | ₩32,885 | ₩33,219 | -0.20% | 1.3만 |
|---|
| 2026.05.07 | ₩33,125 | ₩33,275 | ₩33,059 | ₩33,275 | +0.45% | 1.3만 |
|---|
| 2026.05.06 | ₩33,032 | ₩33,259 | ₩32,751 | ₩33,212 | +0.55% | 1.4만 |
|---|
| 2026.05.05 | ₩33,219 | ₩33,246 | ₩33,085 | ₩33,119 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩33,152 | ₩33,206 | ₩33,099 | ₩33,152 | 0.00% | 1.7만 |
|---|
| 2026.05.01 | ₩33,018 | ₩33,118 | ₩33,018 | ₩33,072 | +0.16% | 1.5천 |
|---|
| 2026.04.30 | ₩33,125 | ₩33,152 | ₩33,018 | ₩33,018 | -0.32% | 6.8천 |
|---|
| 2026.04.29 | ₩32,898 | ₩33,085 | ₩32,764 | ₩33,085 | +0.57% | 2.6천 |
|---|
| 2026.04.28 | ₩33,152 | ₩33,166 | ₩32,891 | ₩32,891 | -0.79% | 1.2만 |
|---|
| 2026.04.27 | ₩32,952 | ₩33,152 | ₩32,938 | ₩33,139 | +0.57% | 4.2천 |
|---|
| 2026.04.24 | ₩33,272 | ₩33,272 | ₩32,684 | ₩32,698 | -1.73% | 1만 |
|---|
| 2026.04.23 | ₩32,658 | ₩33,238 | ₩32,658 | ₩33,085 | +1.31% | 2천 |
|---|
| 2026.04.22 | ₩33,259 | ₩33,339 | ₩32,604 | ₩32,604 | -1.97% | 1.4만 |
|---|
| 2026.04.21 | ₩33,085 | ₩33,379 | ₩33,085 | ₩33,206 | +0.36% | 3.9천 |
|---|
| 2026.04.20 | ₩33,286 | ₩33,366 | ₩33,152 | ₩33,166 | -0.36% | 1.4만 |
|---|
| 2026.04.17 | ₩33,433 | ₩33,553 | ₩33,420 | ₩33,420 | -0.04% | 5천 |
|---|
| 2026.04.16 | ₩33,580 | ₩33,580 | ₩33,366 | ₩33,366 | -0.64% | 5.3천 |
|---|
| 2026.04.15 | ₩33,246 | ₩33,526 | ₩32,646 | ₩33,420 | +0.52% | 1.8만 |
|---|
| 2026.04.14 | ₩33,393 | ₩33,446 | ₩33,018 | ₩33,379 | -0.04% | 9천 |
|---|
| 2026.04.13 | ₩33,152 | ₩33,219 | ₩32,758 | ₩33,112 | -0.12% | 1만 |
|---|
| 2026.04.10 | ₩33,005 | ₩33,152 | ₩32,671 | ₩33,152 | +0.45% | 7.2천 |
|---|
| 2026.04.09 | ₩32,751 | ₩33,005 | ₩32,751 | ₩33,005 | +0.78% | 1.1천 |
|---|
| 2026.04.08 | ₩32,885 | ₩33,005 | ₩32,678 | ₩32,978 | +0.28% | 9.7천 |
|---|
| 2026.04.07 | ₩32,684 | ₩32,684 | ₩32,484 | ₩32,497 | -0.57% | 6.1천 |
|---|
| 2026.04.06 | ₩32,216 | ₩32,551 | ₩32,216 | ₩32,510 | +0.91% | 4천 |
|---|
| 2026.04.02 | ₩31,842 | ₩32,283 | ₩31,842 | ₩32,136 | +0.92% | 3.6천 |
|---|
| 2026.04.01 | ₩31,909 | ₩32,230 | ₩31,909 | ₩32,056 | +0.46% | 8천 |
|---|
| 2026.03.31 | ₩32,231 | ₩32,805 | ₩31,762 | ₩31,762 | -1.45% | 2.6만 |
|---|
| 2026.03.30 | ₩32,831 | ₩32,831 | ₩32,303 | ₩32,390 | -1.34% | 7.4천 |
|---|
| 2026.03.27 | ₩32,617 | ₩32,678 | ₩32,330 | ₩32,350 | -0.82% | 1만 |
|---|
| 2026.03.26 | ₩32,711 | ₩32,930 | ₩32,207 | ₩32,631 | -0.25% | 5.7천 |
|---|
| 2026.03.25 | ₩32,818 | ₩32,952 | ₩32,818 | ₩32,885 | +0.20% | 3.3천 |
|---|
| 2026.03.24 | ₩32,350 | ₩32,658 | ₩32,350 | ₩32,658 | +0.95% | 6.2천 |
|---|
| 2026.03.23 | ₩32,150 | ₩32,617 | ₩32,150 | ₩32,604 | +1.41% | 9.1천 |
|---|
| 2026.03.20 | ₩32,510 | ₩32,738 | ₩32,484 | ₩32,510 | 0.00% | 6.6천 |
|---|
| 2026.03.19 | ₩32,564 | ₩32,751 | ₩32,512 | ₩32,617 | +0.16% | 1만 |
|---|
| 2026.03.18 | ₩32,524 | ₩32,698 | ₩32,377 | ₩32,577 | +0.16% | 1.1만 |
|---|
| 2026.03.17 | ₩32,363 | ₩32,698 | ₩32,363 | ₩32,484 | +0.37% | 1.3만 |
|---|
| 2026.03.16 | ₩32,450 | ₩32,631 | ₩32,243 | ₩32,283 | -0.51% | 1.2만 |
|---|
| 2026.03.13 | ₩32,684 | ₩32,891 | ₩32,096 | ₩32,230 | -1.39% | 2.3만 |
|---|
| 2026.03.12 | ₩32,510 | ₩32,751 | ₩32,150 | ₩32,711 | +0.62% | 1.2만 |
|---|
| 2026.03.11 | ₩32,925 | ₩33,018 | ₩32,497 | ₩32,497 | -1.30% | 4.1만 |
|---|
| 2026.03.10 | ₩32,658 | ₩32,885 | ₩32,564 | ₩32,764 | +0.33% | 9천 |
|---|
| 2026.03.09 | ₩32,484 | ₩32,858 | ₩31,775 | ₩32,658 | +0.53% | 1만 |
|---|
| 2026.03.06 | ₩33,005 | ₩33,152 | ₩32,871 | ₩33,018 | +0.04% | 7.9천 |
|---|
| 2026.03.05 | ₩33,125 | ₩33,152 | ₩32,871 | ₩33,005 | -0.36% | 3.1천 |
|---|
| 2026.03.04 | ₩33,353 | ₩33,473 | ₩33,018 | ₩33,192 | -0.48% | 6.8천 |
|---|
| 2026.03.03 | ₩33,420 | ₩33,553 | ₩33,152 | ₩33,219 | -0.60% | 7천 |
|---|
| 2026.03.02 | ₩33,526 | ₩33,635 | ₩33,420 | ₩33,420 | -0.32% | 7.8천 |
|---|
| 2026.02.27 | ₩33,673 | ₩33,727 | ₩33,339 | ₩33,500 | -0.52% | 1.7만 |
|---|
| 2026.02.26 | ₩33,767 | ₩33,787 | ₩33,553 | ₩33,553 | -0.63% | 15.1만 |
|---|
| 2026.02.25 | ₩33,887 | ₩33,887 | ₩33,667 | ₩33,681 | -0.61% | 944 |
|---|
| 2026.02.24 | ₩33,780 | ₩33,874 | ₩33,754 | ₩33,807 | +0.08% | 2.4천 |
|---|
| 2026.02.23 | ₩33,941 | ₩33,941 | ₩33,687 | ₩33,714 | -0.67% | 3.1천 |
|---|
| 2026.02.20 | ₩33,927 | ₩33,927 | ₩33,834 | ₩33,874 | -0.16% | 8천 |
|---|
| 2026.02.19 | ₩33,954 | ₩33,954 | ₩33,800 | ₩33,861 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩33,821 | ₩33,901 | ₩33,765 | ₩33,807 | -0.04% | 8.9천 |
|---|
| 2026.02.17 | ₩33,620 | ₩33,821 | ₩33,620 | ₩33,794 | +0.52% | 1.8만 |
|---|
| 2026.02.13 | ₩33,633 | ₩33,719 | ₩33,614 | ₩33,719 | +0.25% | 1.4만 |
|---|
| 2026.02.12 | ₩33,727 | ₩33,754 | ₩33,446 | ₩33,446 | -0.83% | 1.3만 |
|---|
| 2026.02.11 | ₩33,673 | ₩33,727 | ₩33,553 | ₩33,727 | +0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩33,620 | ₩33,687 | ₩33,580 | ₩33,647 | +0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,620 | ₩33,620 | ₩33,446 | ₩33,573 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩33,633 | ₩33,687 | ₩33,553 | ₩33,553 | -0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,633 | ₩33,673 | ₩33,620 | ₩33,639 | +0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩33,500 | ₩33,660 | ₩33,500 | ₩33,647 | +0.44% | 1.7만 |
|---|
| 2026.02.03 | ₩33,687 | ₩33,687 | ₩33,500 | ₩33,500 | -0.56% | 1.7만 |
|---|
| 2026.02.02 | ₩33,687 | ₩33,687 | ₩33,537 | ₩33,620 | -0.20% | 1.7만 |
|---|
| 2026.01.30 | ₩33,620 | ₩33,687 | ₩33,553 | ₩33,687 | +0.20% | 9.9천 |
|---|
| 2026.01.29 | ₩33,607 | ₩33,640 | ₩33,580 | ₩33,607 | 0.00% | 8.4천 |
|---|
| 2026.01.28 | ₩33,500 | ₩33,620 | ₩33,500 | ₩33,620 | +0.36% | 3.4천 |
|---|
| 2026.01.27 | ₩33,553 | ₩33,647 | ₩33,486 | ₩33,607 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩33,593 | ₩33,673 | ₩33,553 | ₩33,553 | -0.12% | 1.5천 |
|---|
| 2026.01.23 | ₩33,647 | ₩33,861 | ₩33,420 | ₩33,580 | -0.20% | 1만 |
|---|
| 2026.01.22 | ₩33,874 | ₩33,874 | ₩33,633 | ₩33,633 | -0.71% | 1.1만 |
|---|
| 2026.01.21 | ₩33,887 | ₩33,887 | ₩33,754 | ₩33,754 | -0.39% | 3.6천 |
|---|
| 2026.01.20 | ₩33,740 | ₩33,826 | ₩33,486 | ₩33,770 | +0.09% | 9천 |
|---|
| 2026.01.16 | ₩33,767 | ₩33,847 | ₩33,767 | ₩33,847 | +0.24% | 2.5천 |
|---|
| 2026.01.15 | ₩33,927 | ₩33,927 | ₩33,620 | ₩33,740 | -0.55% | 8.5천 |
|---|
| 2026.01.14 | ₩33,727 | ₩33,787 | ₩33,620 | ₩33,687 | -0.12% | 3.2천 |
|---|
| 2026.01.13 | ₩33,847 | ₩33,847 | ₩33,647 | ₩33,647 | -0.59% | 2.3만 |
|---|
| 2026.01.12 | ₩33,927 | ₩33,927 | ₩33,660 | ₩33,807 | -0.35% | 6.8천 |
|---|
| 2026.01.09 | ₩33,954 | ₩33,954 | ₩33,660 | ₩33,847 | -0.31% | 5.4천 |
|---|
| 2026.01.08 | ₩33,954 | ₩33,954 | ₩33,780 | ₩33,901 | -0.16% | 9.2천 |
|---|
| 2026.01.07 | ₩33,874 | ₩33,914 | ₩33,700 | ₩33,901 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩33,754 | ₩33,874 | ₩33,754 | ₩33,874 | +0.36% | 5.4천 |
|---|
| 2026.01.05 | ₩33,887 | ₩33,887 | ₩33,647 | ₩33,714 | -0.51% | 8.1천 |
|---|
| 2026.01.02 | ₩33,647 | ₩33,887 | ₩33,647 | ₩33,784 | +0.41% | 1.1만 |
|---|
| 2025.12.31 | ₩33,887 | ₩33,887 | ₩33,353 | ₩33,353 | -1.58% | 1.5만 |
|---|
| 2025.12.30 | ₩33,887 | ₩33,887 | ₩33,774 | ₩33,774 | -0.34% | 2.4천 |
|---|
| 2025.12.29 | ₩33,887 | ₩33,887 | ₩33,847 | ₩33,861 | -0.08% | 3.2천 |
|---|
| 2025.12.26 | ₩33,767 | ₩33,887 | ₩33,767 | ₩33,767 | 0.00% | 738 |
|---|
| 2025.12.24 | ₩33,874 | ₩33,874 | ₩33,821 | ₩33,834 | -0.12% | 5.3천 |
|---|
| 2025.12.23 | ₩33,887 | ₩33,887 | ₩33,687 | ₩33,687 | -0.59% | 6.9천 |
|---|
| 2025.12.22 | ₩33,847 | ₩33,887 | ₩33,787 | ₩33,834 | -0.04% | 8.4천 |
|---|
| 2025.12.19 | ₩33,887 | ₩33,954 | ₩33,861 | ₩33,887 | 0.00% | 2.4만 |
|---|
| 2025.12.18 | ₩33,887 | ₩33,901 | ₩33,766 | ₩33,874 | -0.04% | 1.8만 |
|---|
| 2025.12.17 | ₩33,887 | ₩33,887 | ₩33,553 | ₩33,821 | -0.20% | 7.4천 |
|---|
| 2025.12.16 | ₩33,887 | ₩33,914 | ₩33,876 | ₩33,887 | 0.00% | 7천 |
|---|
| 2025.12.15 | ₩34,034 | ₩34,034 | ₩33,861 | ₩33,914 | -0.35% | 9.8천 |
|---|
| 2025.12.12 | ₩33,954 | ₩33,954 | ₩33,859 | ₩33,887 | -0.20% | 5.6천 |
|---|
| 2025.12.11 | ₩33,954 | ₩33,954 | ₩33,867 | ₩33,914 | -0.12% | 1.2만 |
|---|
| 2025.12.10 | ₩33,954 | ₩33,954 | ₩33,667 | ₩33,941 | -0.04% | 2.7천 |
|---|
| 2025.12.09 | ₩33,954 | ₩33,954 | ₩33,927 | ₩33,927 | -0.08% | 2.9천 |
|---|
| 2025.12.08 | ₩33,981 | ₩33,981 | ₩33,887 | ₩33,914 | -0.20% | 1.9만 |
|---|
| 2025.12.05 | ₩34,743 | ₩34,743 | ₩34,546 | ₩34,609 | -0.38% | 1.1만 |
|---|
| 2025.12.04 | ₩34,489 | ₩34,556 | ₩34,369 | ₩34,369 | -0.35% | 1.5만 |
|---|
| 2025.12.03 | ₩34,208 | ₩34,374 | ₩33,997 | ₩34,374 | +0.48% | 7.9천 |
|---|
| 2025.12.02 | ₩34,222 | ₩34,355 | ₩33,821 | ₩34,213 | -0.03% | 2.5만 |
|---|
| 2025.12.01 | ₩34,623 | ₩34,623 | ₩33,954 | ₩34,061 | -1.62% | 2천 |
|---|
| 2025.11.28 | ₩34,355 | ₩34,476 | ₩34,075 | ₩34,088 | -0.78% | 5.9천 |
|---|
| 2025.11.26 | ₩34,034 | ₩34,288 | ₩33,954 | ₩34,288 | +0.75% | 1.4만 |
|---|
| 2025.11.25 | ₩34,075 | ₩34,075 | ₩33,727 | ₩33,981 | -0.27% | 3.5천 |
|---|
| 2025.11.24 | ₩33,821 | ₩34,048 | ₩33,821 | ₩33,981 | +0.47% | 1.4만 |
|---|
| 2025.11.21 | ₩33,727 | ₩33,834 | ₩33,620 | ₩33,673 | -0.16% | 1.3만 |
|---|
| 2025.11.20 | ₩33,821 | ₩33,847 | ₩33,460 | ₩33,580 | -0.71% | 3천 |
|---|
| 2025.11.19 | ₩33,821 | ₩33,821 | ₩33,754 | ₩33,821 | 0.00% | 9천 |
|---|
| 2025.11.18 | ₩33,861 | ₩33,861 | ₩33,807 | ₩33,820 | -0.12% | 2.2천 |
|---|
| 2025.11.17 | ₩33,941 | ₩33,941 | ₩33,767 | ₩33,767 | -0.51% | 8천 |
|---|
| 2025.11.14 | ₩33,847 | ₩33,861 | ₩33,847 | ₩33,861 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩33,887 | ₩33,891 | ₩33,780 | ₩33,861 | -0.08% | 7.8천 |
|---|
| 2025.11.12 | ₩33,887 | ₩33,887 | ₩33,740 | ₩33,785 | -0.30% | 7.2천 |
|---|
| 2025.11.11 | ₩33,874 | ₩33,874 | ₩33,754 | ₩33,767 | -0.32% | 3천 |
|---|
| 2025.11.10 | ₩33,446 | ₩33,714 | ₩33,446 | ₩33,714 | +0.80% | 6.3천 |
|---|
| 2025.11.07 | ₩33,540 | ₩33,540 | ₩33,313 | ₩33,339 | -0.60% | 5.1천 |
|---|
| 2025.11.06 | ₩33,553 | ₩33,627 | ₩33,286 | ₩33,286 | -0.80% | 2.1만 |
|---|
| 2025.11.05 | ₩33,460 | ₩33,540 | ₩33,393 | ₩33,540 | +0.24% | 3.1천 |
|---|
| 2025.11.04 | ₩33,526 | ₩33,526 | ₩33,286 | ₩33,353 | -0.52% | 1.1만 |
|---|
| 2025.11.03 | ₩33,420 | ₩33,553 | ₩33,299 | ₩33,393 | -0.08% | 9.8천 |
|---|
| 2025.10.31 | ₩33,433 | ₩33,553 | ₩33,346 | ₩33,553 | +0.36% | 5.6천 |
|---|
| 2025.10.30 | ₩33,553 | ₩33,553 | ₩33,152 | ₩33,272 | -0.84% | 1.1만 |
|---|
| 2025.10.29 | ₩33,740 | ₩33,887 | ₩33,500 | ₩33,526 | -0.63% | 3.3천 |
|---|
| 2025.10.28 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,554 | ₩33,593 | ₩33,486 | ₩33,486 | -0.20% | 1.3천 |
|---|
| 2025.10.24 | ₩33,473 | ₩33,540 | ₩33,406 | ₩33,420 | -0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩33,567 | ₩33,567 | ₩33,433 | ₩33,473 | -0.28% | 8.5천 |
|---|
| 2025.10.22 | ₩33,861 | ₩33,861 | ₩33,486 | ₩33,486 | -1.11% | 6.9천 |
|---|
| 2025.10.21 | ₩33,754 | ₩33,994 | ₩33,553 | ₩33,754 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩33,647 | ₩33,874 | ₩33,593 | ₩33,834 | +0.56% | 2.3천 |
|---|
| 2025.10.17 | ₩33,486 | ₩33,620 | ₩33,486 | ₩33,526 | +0.12% | 1.2천 |
|---|
| 2025.10.16 | ₩33,620 | ₩33,754 | ₩33,553 | ₩33,620 | 0.00% | 5.3천 |
|---|
| 2025.10.15 | ₩33,553 | ₩33,713 | ₩33,553 | ₩33,713 | +0.48% | 1.8천 |
|---|
| 2025.10.14 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,420 | ₩33,678 | ₩33,420 | ₩33,526 | +0.32% | 3.6천 |
|---|
| 2025.10.10 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 1.4천 |
|---|
