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 | ₩30,374 | ₩30,748 | ₩30,361 | ₩30,694 | +1.05% | 8.5천 |
| 2026.10.08 | ₩30,294 | ₩30,628 | ₩30,294 | ₩30,361 | +0.22% | 6.9천 |
| 2026.10.07 | ₩30,708 | ₩30,835 | ₩30,428 | ₩30,508 | -0.65% | 1.9만 |
| 2026.10.06 | ₩31,081 | ₩31,082 | ₩30,734 | ₩30,788 | -0.94% | 1.3만 |
| 2026.10.05 | ₩31,001 | ₩31,135 | ₩30,694 | ₩30,728 | -0.88% | 1.9만 |
| 2026.10.02 | ₩31,295 | ₩31,295 | ₩30,961 | ₩30,961 | -1.07% | 1.3만 |
| 2026.10.01 | ₩31,228 | ₩31,572 | ₩31,121 | ₩31,283 | +0.17% | 1.1만 |
| 2026.09.30 | ₩31,335 | ₩31,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,108 |
| ₩31,228 |
| -0.34% |
| 2.2만 |
| 2026.09.29 | ₩30,734 | ₩31,322 | ₩30,734 | ₩30,961 | +0.74% | 1.7만 |
|---|
| 2026.09.28 | ₩31,362 | ₩31,402 | ₩30,756 | ₩31,082 | -0.89% | 1.2만 |
|---|
| 2026.09.25 | ₩31,642 | ₩31,655 | ₩31,402 | ₩31,442 | -0.63% | 9.5천 |
|---|
| 2026.09.24 | ₩31,468 | ₩31,735 | ₩31,188 | ₩31,575 | +0.34% | 1.4만 |
|---|
| 2026.09.23 | ₩31,762 | ₩31,762 | ₩31,495 | ₩31,735 | -0.08% | 5천 |
|---|
| 2026.09.22 | ₩31,882 | ₩32,127 | ₩31,602 | ₩31,762 | -0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩31,882 | ₩32,254 | ₩31,835 | ₩31,949 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩32,069 | ₩32,069 | ₩31,896 | ₩31,976 | -0.29% | 6.4천 |
|---|
| 2026.09.17 | ₩31,809 | ₩32,069 | ₩31,809 | ₩32,029 | +0.69% | 8.6천 |
|---|
| 2026.09.16 | ₩31,735 | ₩32,323 | ₩31,735 | ₩31,815 | +0.25% | 6.3천 |
|---|
| 2026.09.15 | ₩31,836 | ₩31,869 | ₩31,735 | ₩31,789 | -0.15% | 9.2천 |
|---|
| 2026.09.14 | ₩31,835 | ₩31,835 | ₩31,835 | ₩31,835 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩31,762 | ₩31,815 | ₩31,762 | ₩31,815 | +0.17% | 754 |
|---|
| 2026.09.10 | ₩31,962 | ₩32,509 | ₩31,282 | ₩31,882 | -0.25% | 8천 |
|---|
| 2026.09.09 | ₩32,016 | ₩32,129 | ₩31,922 | ₩31,962 | -0.17% | 5.4천 |
|---|
| 2026.09.08 | ₩32,443 | ₩32,456 | ₩32,216 | ₩32,256 | -0.58% | 8.2천 |
|---|
| 2026.09.04 | ₩32,950 | ₩32,950 | ₩32,576 | ₩32,710 | -0.73% | 4.6천 |
|---|
| 2026.09.03 | ₩32,870 | ₩33,030 | ₩32,790 | ₩32,790 | -0.24% | 4.5천 |
|---|
| 2026.09.02 | ₩32,563 | ₩33,003 | ₩32,563 | ₩32,750 | +0.57% | 2.2천 |
|---|
| 2026.09.01 | ₩32,696 | ₩32,816 | ₩32,563 | ₩32,790 | +0.29% | 8.9천 |
|---|
| 2026.08.31 | ₩32,456 | ₩32,796 | ₩32,389 | ₩32,509 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩32,523 | ₩32,763 | ₩32,363 | ₩32,456 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩32,496 | ₩32,790 | ₩32,496 | ₩32,563 | +0.21% | 9.9천 |
|---|
| 2026.08.26 | ₩32,603 | ₩33,030 | ₩32,603 | ₩32,616 | +0.04% | 5.1천 |
|---|
| 2026.08.25 | ₩32,563 | ₩32,710 | ₩32,056 | ₩32,589 | +0.08% | 1.3만 |
|---|
| 2026.08.24 | ₩32,763 | ₩33,003 | ₩32,643 | ₩32,643 | -0.37% | 3.6천 |
|---|
| 2026.08.21 | ₩32,810 | ₩32,990 | ₩32,790 | ₩32,990 | +0.55% | 5.2천 |
|---|
| 2026.08.20 | ₩32,976 | ₩33,017 | ₩32,910 | ₩32,976 | 0.00% | 6.2천 |
|---|
| 2026.08.19 | ₩32,710 | ₩32,896 | ₩32,363 | ₩32,896 | +0.57% | 1.5만 |
|---|
| 2026.08.18 | ₩32,589 | ₩33,017 | ₩32,509 | ₩32,603 | +0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩32,796 | ₩32,796 | ₩32,449 | ₩32,563 | -0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩32,843 | ₩32,856 | ₩32,609 | ₩32,763 | -0.24% | 6.9천 |
|---|
| 2026.08.13 | ₩32,696 | ₩32,965 | ₩32,696 | ₩32,750 | +0.16% | 1.7천 |
|---|
| 2026.08.12 | ₩32,536 | ₩32,555 | ₩32,429 | ₩32,429 | -0.33% | 2.7천 |
|---|
| 2026.08.11 | ₩32,363 | ₩32,867 | ₩32,363 | ₩32,650 | +0.89% | 7.2천 |
|---|
| 2026.08.10 | ₩32,363 | ₩32,776 | ₩32,363 | ₩32,456 | +0.29% | 8.2천 |
|---|
| 2026.08.07 | ₩32,308 | ₩32,616 | ₩32,308 | ₩32,489 | +0.56% | 4.4천 |
|---|
| 2026.08.06 | ₩32,643 | ₩32,750 | ₩32,296 | ₩32,363 | -0.86% | 5.9천 |
|---|
| 2026.08.05 | ₩32,616 | ₩32,750 | ₩32,563 | ₩32,616 | 0.00% | 4.8천 |
|---|
| 2026.08.04 | ₩32,509 | ₩32,838 | ₩32,509 | ₩32,724 | +0.66% | 8.6천 |
|---|
| 2026.08.03 | ₩32,643 | ₩32,691 | ₩32,529 | ₩32,691 | +0.15% | 4.8천 |
|---|
| 2026.07.31 | ₩32,456 | ₩32,843 | ₩32,443 | ₩32,683 | +0.70% | 2.8만 |
|---|
| 2026.07.30 | ₩32,349 | ₩32,710 | ₩32,109 | ₩32,710 | +1.11% | 6.3천 |
|---|
| 2026.07.29 | ₩32,189 | ₩32,750 | ₩32,029 | ₩32,429 | +0.75% | 1.4만 |
|---|
| 2026.07.28 | ₩31,842 | ₩32,790 | ₩31,842 | ₩32,162 | +1.01% | 1만 |
|---|
| 2026.07.27 | ₩32,296 | ₩32,296 | ₩31,802 | ₩31,802 | -1.53% | 4.3천 |
|---|
| 2026.07.24 | ₩32,229 | ₩32,559 | ₩32,162 | ₩32,242 | +0.04% | 7천 |
|---|
| 2026.07.23 | ₩32,229 | ₩32,229 | ₩31,762 | ₩32,029 | -0.62% | 2.5천 |
|---|
| 2026.07.22 | ₩32,296 | ₩32,527 | ₩32,216 | ₩32,296 | 0.00% | 7천 |
|---|
| 2026.07.21 | ₩32,376 | ₩32,672 | ₩32,296 | ₩32,296 | -0.25% | 6.6천 |
|---|
| 2026.07.20 | ₩32,830 | ₩32,930 | ₩32,329 | ₩32,469 | -1.10% | 8.3천 |
|---|
| 2026.07.17 | ₩32,630 | ₩33,030 | ₩32,630 | ₩32,830 | +0.61% | 7.9천 |
|---|
| 2026.07.16 | ₩32,914 | ₩33,030 | ₩32,843 | ₩33,003 | +0.27% | 2.1천 |
|---|
| 2026.07.15 | ₩32,963 | ₩33,177 | ₩32,963 | ₩33,177 | +0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩32,963 | ₩33,163 | ₩32,963 | ₩32,963 | +0.00% | 7천 |
|---|
| 2026.07.13 | ₩32,830 | ₩33,110 | ₩32,763 | ₩33,030 | +0.61% | 2.4천 |
|---|
| 2026.07.10 | ₩32,863 | ₩32,863 | ₩32,609 | ₩32,830 | -0.10% | 6.1천 |
|---|
| 2026.07.09 | ₩32,549 | ₩32,696 | ₩32,496 | ₩32,589 | +0.12% | 1.1만 |
|---|
| 2026.07.08 | ₩33,230 | ₩33,230 | ₩32,483 | ₩32,750 | -1.45% | 1.3만 |
|---|
| 2026.07.07 | ₩32,723 | ₩33,163 | ₩32,710 | ₩32,990 | +0.82% | 2.6천 |
|---|
| 2026.07.06 | ₩32,696 | ₩33,030 | ₩32,696 | ₩32,963 | +0.82% | 4.8천 |
|---|
| 2026.07.02 | ₩32,403 | ₩32,690 | ₩32,389 | ₩32,670 | +0.82% | 1.8천 |
|---|
| 2026.07.01 | ₩32,616 | ₩32,750 | ₩32,429 | ₩32,723 | +0.33% | 2.6천 |
|---|
| 2026.06.30 | ₩32,483 | ₩32,830 | ₩32,349 | ₩32,349 | -0.41% | 4.3만 |
|---|
| 2026.06.29 | ₩32,429 | ₩32,763 | ₩32,429 | ₩32,750 | +0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩32,096 | ₩32,475 | ₩32,096 | ₩32,429 | +1.04% | 6천 |
|---|
| 2026.06.25 | ₩32,403 | ₩32,403 | ₩32,074 | ₩32,096 | -0.95% | 9.8천 |
|---|
| 2026.06.24 | ₩32,563 | ₩32,563 | ₩32,296 | ₩32,403 | -0.49% | 2.6천 |
|---|
| 2026.06.23 | ₩31,829 | ₩32,583 | ₩31,829 | ₩32,563 | +2.31% | 1.3천 |
|---|
| 2026.06.22 | ₩31,931 | ₩32,803 | ₩31,931 | ₩32,496 | +1.77% | 6.5천 |
|---|
| 2026.06.18 | ₩32,416 | ₩32,896 | ₩31,762 | ₩32,603 | +0.58% | 1.3만 |
|---|
| 2026.06.17 | ₩31,989 | ₩32,403 | ₩31,989 | ₩32,357 | +1.15% | 1.6만 |
|---|
| 2026.06.16 | ₩31,735 | ₩32,296 | ₩31,362 | ₩31,989 | +0.80% | 2.1만 |
|---|
| 2026.06.15 | ₩31,642 | ₩31,894 | ₩31,642 | ₩31,662 | +0.06% | 1.8만 |
|---|
| 2026.06.12 | ₩31,575 | ₩31,695 | ₩31,362 | ₩31,642 | +0.21% | 5.4천 |
|---|
| 2026.06.11 | ₩31,709 | ₩31,896 | ₩31,362 | ₩31,602 | -0.34% | 2.4만 |
|---|
| 2026.06.10 | ₩32,156 | ₩32,216 | ₩31,709 | ₩31,802 | -1.10% | 7.4천 |
|---|
| 2026.06.09 | ₩32,456 | ₩32,456 | ₩31,989 | ₩31,989 | -1.44% | 7.3천 |
|---|
| 2026.06.08 | ₩32,603 | ₩32,603 | ₩32,162 | ₩32,162 | -1.35% | 1.1만 |
|---|
| 2026.06.05 | ₩32,856 | ₩33,097 | ₩32,830 | ₩32,896 | +0.12% | 6.4천 |
|---|
| 2026.06.04 | ₩33,070 | ₩33,070 | ₩32,856 | ₩32,881 | -0.57% | 1.6만 |
|---|
| 2026.06.03 | ₩33,283 | ₩33,283 | ₩32,830 | ₩32,830 | -1.36% | 4.4천 |
|---|
| 2026.06.02 | ₩32,843 | ₩32,956 | ₩32,763 | ₩32,870 | +0.08% | 11.8만 |
|---|
| 2026.06.01 | ₩32,603 | ₩32,903 | ₩32,603 | ₩32,903 | +0.92% | 7.8천 |
|---|
| 2026.05.29 | ₩32,723 | ₩32,803 | ₩32,603 | ₩32,603 | -0.37% | 1.9만 |
|---|
| 2026.05.28 | ₩32,743 | ₩32,790 | ₩32,683 | ₩32,683 | -0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩32,736 | ₩32,950 | ₩32,736 | ₩32,796 | +0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩32,936 | ₩33,157 | ₩32,763 | ₩32,896 | -0.12% | 1.3만 |
|---|
| 2026.05.22 | ₩32,763 | ₩33,270 | ₩32,763 | ₩32,943 | +0.55% | 1.5천 |
|---|
| 2026.05.21 | ₩33,030 | ₩33,030 | ₩32,850 | ₩32,850 | -0.55% | 6.2천 |
|---|
| 2026.05.20 | ₩32,763 | ₩33,364 | ₩32,763 | ₩32,816 | +0.16% | 1만 |
|---|
| 2026.05.19 | ₩32,630 | ₩32,963 | ₩32,630 | ₩32,816 | +0.57% | 7.4천 |
|---|
| 2026.05.18 | ₩32,643 | ₩32,750 | ₩32,630 | ₩32,630 | -0.04% | 9.3천 |
|---|
| 2026.05.15 | ₩32,963 | ₩32,963 | ₩32,823 | ₩32,830 | -0.40% | 2.5천 |
|---|
| 2026.05.14 | ₩33,203 | ₩33,203 | ₩32,683 | ₩32,910 | -0.88% | 1.1만 |
|---|
| 2026.05.13 | ₩32,696 | ₩33,057 | ₩32,630 | ₩32,630 | -0.20% | 4.9천 |
|---|
| 2026.05.12 | ₩33,230 | ₩33,230 | ₩32,670 | ₩32,723 | -1.53% | 2.2만 |
|---|
| 2026.05.11 | ₩32,990 | ₩33,239 | ₩32,990 | ₩33,239 | +0.75% | 5.8천 |
|---|
| 2026.05.08 | ₩33,230 | ₩33,230 | ₩32,830 | ₩33,163 | -0.20% | 1.3만 |
|---|
| 2026.05.07 | ₩33,070 | ₩33,219 | ₩33,003 | ₩33,219 | +0.45% | 1.3만 |
|---|
| 2026.05.06 | ₩32,976 | ₩33,203 | ₩32,696 | ₩33,157 | +0.55% | 1.4만 |
|---|
| 2026.05.05 | ₩33,163 | ₩33,190 | ₩33,030 | ₩33,063 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩33,097 | ₩33,150 | ₩33,043 | ₩33,097 | 0.00% | 1.7만 |
|---|
| 2026.05.01 | ₩32,963 | ₩33,062 | ₩32,963 | ₩33,017 | +0.16% | 1.5천 |
|---|
| 2026.04.30 | ₩33,070 | ₩33,097 | ₩32,963 | ₩32,963 | -0.32% | 6.8천 |
|---|
| 2026.04.29 | ₩32,843 | ₩33,030 | ₩32,710 | ₩33,030 | +0.57% | 2.6천 |
|---|
| 2026.04.28 | ₩33,097 | ₩33,110 | ₩32,836 | ₩32,836 | -0.79% | 1.2만 |
|---|
| 2026.04.27 | ₩32,896 | ₩33,097 | ₩32,883 | ₩33,083 | +0.57% | 4.2천 |
|---|
| 2026.04.24 | ₩33,217 | ₩33,217 | ₩32,630 | ₩32,643 | -1.73% | 1만 |
|---|
| 2026.04.23 | ₩32,603 | ₩33,182 | ₩32,603 | ₩33,030 | +1.31% | 2천 |
|---|
| 2026.04.22 | ₩33,203 | ₩33,283 | ₩32,549 | ₩32,549 | -1.97% | 1.4만 |
|---|
| 2026.04.21 | ₩33,030 | ₩33,323 | ₩33,030 | ₩33,150 | +0.36% | 3.9천 |
|---|
| 2026.04.20 | ₩33,230 | ₩33,310 | ₩33,097 | ₩33,110 | -0.36% | 1.4만 |
|---|
| 2026.04.17 | ₩33,377 | ₩33,497 | ₩33,364 | ₩33,364 | -0.04% | 5천 |
|---|
| 2026.04.16 | ₩33,524 | ₩33,524 | ₩33,310 | ₩33,310 | -0.64% | 5.3천 |
|---|
| 2026.04.15 | ₩33,190 | ₩33,470 | ₩32,591 | ₩33,364 | +0.52% | 1.8만 |
|---|
| 2026.04.14 | ₩33,337 | ₩33,390 | ₩32,963 | ₩33,323 | -0.04% | 9천 |
|---|
| 2026.04.13 | ₩33,097 | ₩33,163 | ₩32,703 | ₩33,057 | -0.12% | 1만 |
|---|
| 2026.04.10 | ₩32,950 | ₩33,097 | ₩32,616 | ₩33,097 | +0.45% | 7.2천 |
|---|
| 2026.04.09 | ₩32,696 | ₩32,950 | ₩32,696 | ₩32,950 | +0.78% | 1.1천 |
|---|
| 2026.04.08 | ₩32,830 | ₩32,950 | ₩32,623 | ₩32,923 | +0.28% | 9.7천 |
|---|
| 2026.04.07 | ₩32,630 | ₩32,630 | ₩32,429 | ₩32,443 | -0.57% | 6.1천 |
|---|
| 2026.04.06 | ₩32,162 | ₩32,496 | ₩32,162 | ₩32,456 | +0.91% | 4천 |
|---|
| 2026.04.02 | ₩31,789 | ₩32,229 | ₩31,789 | ₩32,082 | +0.92% | 3.6천 |
|---|
| 2026.04.01 | ₩31,855 | ₩32,176 | ₩31,855 | ₩32,002 | +0.46% | 8천 |
|---|
| 2026.03.31 | ₩32,177 | ₩32,750 | ₩31,709 | ₩31,709 | -1.45% | 2.6만 |
|---|
| 2026.03.30 | ₩32,776 | ₩32,776 | ₩32,249 | ₩32,336 | -1.34% | 7.4천 |
|---|
| 2026.03.27 | ₩32,563 | ₩32,623 | ₩32,276 | ₩32,296 | -0.82% | 1만 |
|---|
| 2026.03.26 | ₩32,656 | ₩32,875 | ₩32,153 | ₩32,576 | -0.25% | 5.7천 |
|---|
| 2026.03.25 | ₩32,763 | ₩32,896 | ₩32,763 | ₩32,830 | +0.20% | 3.3천 |
|---|
| 2026.03.24 | ₩32,296 | ₩32,603 | ₩32,296 | ₩32,603 | +0.95% | 6.2천 |
|---|
| 2026.03.23 | ₩32,096 | ₩32,563 | ₩32,096 | ₩32,549 | +1.41% | 9.1천 |
|---|
| 2026.03.20 | ₩32,456 | ₩32,683 | ₩32,429 | ₩32,456 | 0.00% | 6.6천 |
|---|
| 2026.03.19 | ₩32,509 | ₩32,696 | ₩32,458 | ₩32,563 | +0.16% | 1만 |
|---|
| 2026.03.18 | ₩32,469 | ₩32,643 | ₩32,323 | ₩32,523 | +0.16% | 1.1만 |
|---|
| 2026.03.17 | ₩32,309 | ₩32,643 | ₩32,309 | ₩32,429 | +0.37% | 1.3만 |
|---|
| 2026.03.16 | ₩32,396 | ₩32,576 | ₩32,189 | ₩32,229 | -0.51% | 1.2만 |
|---|
| 2026.03.13 | ₩32,630 | ₩32,836 | ₩32,042 | ₩32,176 | -1.39% | 2.3만 |
|---|
| 2026.03.12 | ₩32,456 | ₩32,696 | ₩32,096 | ₩32,656 | +0.62% | 1.2만 |
|---|
| 2026.03.11 | ₩32,870 | ₩32,962 | ₩32,443 | ₩32,443 | -1.30% | 4.1만 |
|---|
| 2026.03.10 | ₩32,603 | ₩32,830 | ₩32,509 | ₩32,710 | +0.33% | 9천 |
|---|
| 2026.03.09 | ₩32,429 | ₩32,803 | ₩31,722 | ₩32,603 | +0.53% | 1만 |
|---|
| 2026.03.06 | ₩32,950 | ₩33,096 | ₩32,816 | ₩32,963 | +0.04% | 7.9천 |
|---|
| 2026.03.05 | ₩33,070 | ₩33,097 | ₩32,816 | ₩32,950 | -0.36% | 3.1천 |
|---|
| 2026.03.04 | ₩33,297 | ₩33,417 | ₩32,963 | ₩33,137 | -0.48% | 6.8천 |
|---|
| 2026.03.03 | ₩33,364 | ₩33,497 | ₩33,097 | ₩33,163 | -0.60% | 7천 |
|---|
| 2026.03.02 | ₩33,470 | ₩33,579 | ₩33,364 | ₩33,364 | -0.32% | 7.8천 |
|---|
| 2026.02.27 | ₩33,617 | ₩33,670 | ₩33,283 | ₩33,444 | -0.52% | 1.7만 |
|---|
| 2026.02.26 | ₩33,710 | ₩33,730 | ₩33,497 | ₩33,497 | -0.63% | 15.1만 |
|---|
| 2026.02.25 | ₩33,831 | ₩33,831 | ₩33,610 | ₩33,624 | -0.61% | 944 |
|---|
| 2026.02.24 | ₩33,724 | ₩33,817 | ₩33,697 | ₩33,751 | +0.08% | 2.4천 |
|---|
| 2026.02.23 | ₩33,884 | ₩33,884 | ₩33,630 | ₩33,657 | -0.67% | 3.1천 |
|---|
| 2026.02.20 | ₩33,871 | ₩33,871 | ₩33,777 | ₩33,817 | -0.16% | 8천 |
|---|
| 2026.02.19 | ₩33,897 | ₩33,897 | ₩33,744 | ₩33,804 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩33,764 | ₩33,844 | ₩33,708 | ₩33,751 | -0.04% | 8.9천 |
|---|
| 2026.02.17 | ₩33,564 | ₩33,764 | ₩33,564 | ₩33,737 | +0.52% | 1.8만 |
|---|
| 2026.02.13 | ₩33,577 | ₩33,662 | ₩33,558 | ₩33,662 | +0.25% | 1.4만 |
|---|
| 2026.02.12 | ₩33,670 | ₩33,697 | ₩33,390 | ₩33,390 | -0.83% | 1.3만 |
|---|
| 2026.02.11 | ₩33,617 | ₩33,670 | ₩33,497 | ₩33,670 | +0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩33,564 | ₩33,630 | ₩33,524 | ₩33,590 | +0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,564 | ₩33,564 | ₩33,390 | ₩33,517 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩33,577 | ₩33,630 | ₩33,497 | ₩33,497 | -0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,577 | ₩33,617 | ₩33,564 | ₩33,582 | +0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩33,444 | ₩33,604 | ₩33,444 | ₩33,590 | +0.44% | 1.7만 |
|---|
| 2026.02.03 | ₩33,630 | ₩33,630 | ₩33,444 | ₩33,444 | -0.56% | 1.7만 |
|---|
| 2026.02.02 | ₩33,630 | ₩33,630 | ₩33,481 | ₩33,564 | -0.20% | 1.7만 |
|---|
| 2026.01.30 | ₩33,564 | ₩33,630 | ₩33,497 | ₩33,630 | +0.20% | 9.9천 |
|---|
| 2026.01.29 | ₩33,550 | ₩33,584 | ₩33,524 | ₩33,550 | 0.00% | 8.4천 |
|---|
| 2026.01.28 | ₩33,444 | ₩33,564 | ₩33,444 | ₩33,564 | +0.36% | 3.4천 |
|---|
| 2026.01.27 | ₩33,497 | ₩33,590 | ₩33,430 | ₩33,550 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩33,537 | ₩33,617 | ₩33,497 | ₩33,497 | -0.12% | 1.5천 |
|---|
| 2026.01.23 | ₩33,590 | ₩33,804 | ₩33,364 | ₩33,524 | -0.20% | 1만 |
|---|
| 2026.01.22 | ₩33,817 | ₩33,817 | ₩33,577 | ₩33,577 | -0.71% | 1.1만 |
|---|
| 2026.01.21 | ₩33,831 | ₩33,831 | ₩33,697 | ₩33,697 | -0.39% | 3.6천 |
|---|
| 2026.01.20 | ₩33,684 | ₩33,769 | ₩33,430 | ₩33,714 | +0.09% | 9천 |
|---|
| 2026.01.16 | ₩33,710 | ₩33,791 | ₩33,710 | ₩33,791 | +0.24% | 2.5천 |
|---|
| 2026.01.15 | ₩33,871 | ₩33,871 | ₩33,564 | ₩33,684 | -0.55% | 8.5천 |
|---|
| 2026.01.14 | ₩33,670 | ₩33,730 | ₩33,564 | ₩33,630 | -0.12% | 3.2천 |
|---|
| 2026.01.13 | ₩33,791 | ₩33,791 | ₩33,590 | ₩33,590 | -0.59% | 2.3만 |
|---|
| 2026.01.12 | ₩33,871 | ₩33,871 | ₩33,604 | ₩33,751 | -0.35% | 6.8천 |
|---|
| 2026.01.09 | ₩33,897 | ₩33,897 | ₩33,604 | ₩33,791 | -0.31% | 5.4천 |
|---|
| 2026.01.08 | ₩33,897 | ₩33,897 | ₩33,724 | ₩33,844 | -0.16% | 9.2천 |
|---|
| 2026.01.07 | ₩33,817 | ₩33,857 | ₩33,644 | ₩33,844 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩33,697 | ₩33,817 | ₩33,697 | ₩33,817 | +0.36% | 5.4천 |
|---|
| 2026.01.05 | ₩33,831 | ₩33,831 | ₩33,590 | ₩33,657 | -0.51% | 8.1천 |
|---|
| 2026.01.02 | ₩33,590 | ₩33,831 | ₩33,590 | ₩33,727 | +0.41% | 1.1만 |
|---|
| 2025.12.31 | ₩33,831 | ₩33,831 | ₩33,297 | ₩33,297 | -1.58% | 1.5만 |
|---|
| 2025.12.30 | ₩33,831 | ₩33,831 | ₩33,717 | ₩33,717 | -0.34% | 2.4천 |
|---|
| 2025.12.29 | ₩33,831 | ₩33,831 | ₩33,791 | ₩33,804 | -0.08% | 3.2천 |
|---|
| 2025.12.26 | ₩33,710 | ₩33,831 | ₩33,710 | ₩33,710 | 0.00% | 738 |
|---|
| 2025.12.24 | ₩33,817 | ₩33,817 | ₩33,764 | ₩33,777 | -0.12% | 5.3천 |
|---|
| 2025.12.23 | ₩33,831 | ₩33,831 | ₩33,630 | ₩33,630 | -0.59% | 6.9천 |
|---|
| 2025.12.22 | ₩33,791 | ₩33,831 | ₩33,730 | ₩33,777 | -0.04% | 8.4천 |
|---|
| 2025.12.19 | ₩33,831 | ₩33,897 | ₩33,804 | ₩33,831 | 0.00% | 2.4만 |
|---|
| 2025.12.18 | ₩33,831 | ₩33,844 | ₩33,709 | ₩33,817 | -0.04% | 1.8만 |
|---|
| 2025.12.17 | ₩33,831 | ₩33,831 | ₩33,497 | ₩33,764 | -0.20% | 7.4천 |
|---|
| 2025.12.16 | ₩33,831 | ₩33,857 | ₩33,819 | ₩33,831 | 0.00% | 7천 |
|---|
| 2025.12.15 | ₩33,977 | ₩33,977 | ₩33,804 | ₩33,857 | -0.35% | 9.8천 |
|---|
| 2025.12.12 | ₩33,897 | ₩33,897 | ₩33,803 | ₩33,831 | -0.20% | 5.6천 |
|---|
| 2025.12.11 | ₩33,897 | ₩33,897 | ₩33,811 | ₩33,857 | -0.12% | 1.2만 |
|---|
| 2025.12.10 | ₩33,897 | ₩33,897 | ₩33,611 | ₩33,884 | -0.04% | 2.7천 |
|---|
| 2025.12.09 | ₩33,897 | ₩33,897 | ₩33,871 | ₩33,871 | -0.08% | 2.9천 |
|---|
| 2025.12.08 | ₩33,924 | ₩33,924 | ₩33,831 | ₩33,857 | -0.20% | 1.9만 |
|---|
| 2025.12.05 | ₩34,685 | ₩34,685 | ₩34,488 | ₩34,551 | -0.38% | 1.1만 |
|---|
| 2025.12.04 | ₩34,431 | ₩34,498 | ₩34,311 | ₩34,311 | -0.35% | 1.5만 |
|---|
| 2025.12.03 | ₩34,151 | ₩34,316 | ₩33,940 | ₩34,316 | +0.48% | 7.9천 |
|---|
| 2025.12.02 | ₩34,164 | ₩34,298 | ₩33,764 | ₩34,156 | -0.03% | 2.5만 |
|---|
| 2025.12.01 | ₩34,565 | ₩34,565 | ₩33,897 | ₩34,004 | -1.62% | 2천 |
|---|
| 2025.11.28 | ₩34,298 | ₩34,418 | ₩34,017 | ₩34,031 | -0.78% | 5.9천 |
|---|
| 2025.11.26 | ₩33,977 | ₩34,231 | ₩33,897 | ₩34,231 | +0.75% | 1.4만 |
|---|
| 2025.11.25 | ₩34,017 | ₩34,017 | ₩33,670 | ₩33,924 | -0.27% | 3.5천 |
|---|
| 2025.11.24 | ₩33,764 | ₩33,991 | ₩33,764 | ₩33,924 | +0.47% | 1.4만 |
|---|
| 2025.11.21 | ₩33,670 | ₩33,777 | ₩33,564 | ₩33,617 | -0.16% | 1.3만 |
|---|
| 2025.11.20 | ₩33,764 | ₩33,791 | ₩33,404 | ₩33,524 | -0.71% | 3천 |
|---|
| 2025.11.19 | ₩33,764 | ₩33,764 | ₩33,697 | ₩33,764 | 0.00% | 9천 |
|---|
| 2025.11.18 | ₩33,804 | ₩33,804 | ₩33,751 | ₩33,764 | -0.12% | 2.2천 |
|---|
| 2025.11.17 | ₩33,884 | ₩33,884 | ₩33,710 | ₩33,710 | -0.51% | 8천 |
|---|
| 2025.11.14 | ₩33,791 | ₩33,804 | ₩33,791 | ₩33,804 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩33,831 | ₩33,834 | ₩33,724 | ₩33,804 | -0.08% | 7.8천 |
|---|
| 2025.11.12 | ₩33,831 | ₩33,831 | ₩33,684 | ₩33,728 | -0.30% | 7.2천 |
|---|
| 2025.11.11 | ₩33,817 | ₩33,817 | ₩33,697 | ₩33,710 | -0.32% | 3천 |
|---|
| 2025.11.10 | ₩33,390 | ₩33,657 | ₩33,390 | ₩33,657 | +0.80% | 6.3천 |
|---|
| 2025.11.07 | ₩33,484 | ₩33,484 | ₩33,257 | ₩33,283 | -0.60% | 5.1천 |
|---|
| 2025.11.06 | ₩33,497 | ₩33,570 | ₩33,230 | ₩33,230 | -0.80% | 2.1만 |
|---|
| 2025.11.05 | ₩33,404 | ₩33,483 | ₩33,337 | ₩33,483 | +0.24% | 3.1천 |
|---|
| 2025.11.04 | ₩33,470 | ₩33,470 | ₩33,230 | ₩33,297 | -0.52% | 1.1만 |
|---|
| 2025.11.03 | ₩33,364 | ₩33,497 | ₩33,243 | ₩33,337 | -0.08% | 9.8천 |
|---|
| 2025.10.31 | ₩33,377 | ₩33,497 | ₩33,290 | ₩33,497 | +0.36% | 5.6천 |
|---|
| 2025.10.30 | ₩33,497 | ₩33,497 | ₩33,097 | ₩33,217 | -0.84% | 1.1만 |
|---|
| 2025.10.29 | ₩33,684 | ₩33,830 | ₩33,444 | ₩33,470 | -0.63% | 3.3천 |
|---|
| 2025.10.28 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,498 | ₩33,537 | ₩33,430 | ₩33,430 | -0.20% | 1.3천 |
|---|
| 2025.10.24 | ₩33,417 | ₩33,484 | ₩33,350 | ₩33,364 | -0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩33,510 | ₩33,510 | ₩33,377 | ₩33,417 | -0.28% | 8.5천 |
|---|
| 2025.10.22 | ₩33,804 | ₩33,804 | ₩33,430 | ₩33,430 | -1.11% | 6.9천 |
|---|
| 2025.10.21 | ₩33,697 | ₩33,937 | ₩33,497 | ₩33,697 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩33,590 | ₩33,817 | ₩33,537 | ₩33,777 | +0.56% | 2.3천 |
|---|
| 2025.10.17 | ₩33,430 | ₩33,564 | ₩33,430 | ₩33,470 | +0.12% | 1.2천 |
|---|
| 2025.10.16 | ₩33,564 | ₩33,697 | ₩33,497 | ₩33,564 | 0.00% | 5.3천 |
|---|
| 2025.10.15 | ₩33,497 | ₩33,657 | ₩33,497 | ₩33,657 | +0.48% | 1.8천 |
|---|
| 2025.10.14 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,364 | ₩33,622 | ₩33,364 | ₩33,470 | +0.32% | 3.6천 |
|---|
| 2025.10.10 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 1.4천 |
|---|
