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 | ₩30,377 | ₩30,751 | ₩30,364 | ₩30,698 | +1.05% | 8.5천 |
| 2026.10.08 | ₩30,297 | ₩30,631 | ₩30,297 | ₩30,364 | +0.22% | 6.9천 |
| 2026.10.07 | ₩30,711 | ₩30,838 | ₩30,431 | ₩30,511 | -0.65% | 1.9만 |
| 2026.10.06 | ₩31,085 | ₩31,085 | ₩30,738 | ₩30,791 | -0.94% | 1.3만 |
| 2026.10.05 | ₩31,005 | ₩31,138 | ₩30,698 | ₩30,731 | -0.88% | 1.9만 |
| 2026.10.02 | ₩31,298 | ₩31,298 | ₩30,965 | ₩30,965 | -1.07% | 1.3만 |
| 2026.10.01 | ₩31,232 | ₩31,576 | ₩31,125 | ₩31,286 | +0.17% | 1.1만 |
| 2026.09.30 | ₩31,338 | ₩31,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,111 |
| ₩31,232 |
| -0.34% |
| 2.2만 |
| 2026.09.29 | ₩30,738 | ₩31,325 | ₩30,738 | ₩30,965 | +0.74% | 1.7만 |
|---|
| 2026.09.28 | ₩31,365 | ₩31,405 | ₩30,760 | ₩31,085 | -0.89% | 1.2만 |
|---|
| 2026.09.25 | ₩31,645 | ₩31,659 | ₩31,405 | ₩31,445 | -0.63% | 9.5천 |
|---|
| 2026.09.24 | ₩31,472 | ₩31,739 | ₩31,191 | ₩31,579 | +0.34% | 1.4만 |
|---|
| 2026.09.23 | ₩31,765 | ₩31,765 | ₩31,498 | ₩31,739 | -0.08% | 5천 |
|---|
| 2026.09.22 | ₩31,886 | ₩32,131 | ₩31,605 | ₩31,765 | -0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩31,886 | ₩32,257 | ₩31,839 | ₩31,952 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩32,072 | ₩32,072 | ₩31,899 | ₩31,979 | -0.29% | 6.4천 |
|---|
| 2026.09.17 | ₩31,812 | ₩32,072 | ₩31,812 | ₩32,032 | +0.69% | 8.6천 |
|---|
| 2026.09.16 | ₩31,739 | ₩32,326 | ₩31,739 | ₩31,819 | +0.25% | 6.3천 |
|---|
| 2026.09.15 | ₩31,839 | ₩31,872 | ₩31,739 | ₩31,792 | -0.15% | 9.2천 |
|---|
| 2026.09.14 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩31,765 | ₩31,819 | ₩31,765 | ₩31,819 | +0.17% | 754 |
|---|
| 2026.09.10 | ₩31,966 | ₩32,513 | ₩31,285 | ₩31,886 | -0.25% | 8천 |
|---|
| 2026.09.09 | ₩32,019 | ₩32,132 | ₩31,926 | ₩31,966 | -0.17% | 5.4천 |
|---|
| 2026.09.08 | ₩32,446 | ₩32,459 | ₩32,219 | ₩32,259 | -0.58% | 8.2천 |
|---|
| 2026.09.04 | ₩32,953 | ₩32,953 | ₩32,580 | ₩32,713 | -0.73% | 4.6천 |
|---|
| 2026.09.03 | ₩32,873 | ₩33,033 | ₩32,793 | ₩32,793 | -0.24% | 4.5천 |
|---|
| 2026.09.02 | ₩32,566 | ₩33,007 | ₩32,566 | ₩32,753 | +0.57% | 2.2천 |
|---|
| 2026.09.01 | ₩32,700 | ₩32,820 | ₩32,566 | ₩32,793 | +0.29% | 8.9천 |
|---|
| 2026.08.31 | ₩32,459 | ₩32,800 | ₩32,393 | ₩32,513 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩32,526 | ₩32,766 | ₩32,366 | ₩32,459 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩32,499 | ₩32,793 | ₩32,499 | ₩32,566 | +0.21% | 9.9천 |
|---|
| 2026.08.26 | ₩32,606 | ₩33,033 | ₩32,606 | ₩32,620 | +0.04% | 5.1천 |
|---|
| 2026.08.25 | ₩32,566 | ₩32,713 | ₩32,059 | ₩32,593 | +0.08% | 1.3만 |
|---|
| 2026.08.24 | ₩32,766 | ₩33,007 | ₩32,646 | ₩32,646 | -0.37% | 3.6천 |
|---|
| 2026.08.21 | ₩32,813 | ₩32,993 | ₩32,793 | ₩32,993 | +0.55% | 5.2천 |
|---|
| 2026.08.20 | ₩32,980 | ₩33,020 | ₩32,913 | ₩32,980 | 0.00% | 6.2천 |
|---|
| 2026.08.19 | ₩32,713 | ₩32,900 | ₩32,366 | ₩32,900 | +0.57% | 1.5만 |
|---|
| 2026.08.18 | ₩32,593 | ₩33,020 | ₩32,513 | ₩32,606 | +0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩32,800 | ₩32,800 | ₩32,453 | ₩32,566 | -0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩32,846 | ₩32,860 | ₩32,613 | ₩32,766 | -0.24% | 6.9천 |
|---|
| 2026.08.13 | ₩32,700 | ₩32,968 | ₩32,700 | ₩32,753 | +0.16% | 1.7천 |
|---|
| 2026.08.12 | ₩32,539 | ₩32,558 | ₩32,433 | ₩32,433 | -0.33% | 2.7천 |
|---|
| 2026.08.11 | ₩32,366 | ₩32,870 | ₩32,366 | ₩32,653 | +0.89% | 7.2천 |
|---|
| 2026.08.10 | ₩32,366 | ₩32,780 | ₩32,366 | ₩32,459 | +0.29% | 8.2천 |
|---|
| 2026.08.07 | ₩32,312 | ₩32,620 | ₩32,312 | ₩32,493 | +0.56% | 4.4천 |
|---|
| 2026.08.06 | ₩32,646 | ₩32,753 | ₩32,299 | ₩32,366 | -0.86% | 5.9천 |
|---|
| 2026.08.05 | ₩32,620 | ₩32,753 | ₩32,566 | ₩32,620 | 0.00% | 4.8천 |
|---|
| 2026.08.04 | ₩32,513 | ₩32,842 | ₩32,513 | ₩32,727 | +0.66% | 8.6천 |
|---|
| 2026.08.03 | ₩32,646 | ₩32,695 | ₩32,533 | ₩32,695 | +0.15% | 4.8천 |
|---|
| 2026.07.31 | ₩32,459 | ₩32,846 | ₩32,446 | ₩32,686 | +0.70% | 2.8만 |
|---|
| 2026.07.30 | ₩32,353 | ₩32,713 | ₩32,112 | ₩32,713 | +1.11% | 6.3천 |
|---|
| 2026.07.29 | ₩32,192 | ₩32,753 | ₩32,032 | ₩32,433 | +0.75% | 1.4만 |
|---|
| 2026.07.28 | ₩31,845 | ₩32,793 | ₩31,845 | ₩32,166 | +1.01% | 1만 |
|---|
| 2026.07.27 | ₩32,299 | ₩32,299 | ₩31,805 | ₩31,805 | -1.53% | 4.3천 |
|---|
| 2026.07.24 | ₩32,233 | ₩32,562 | ₩32,166 | ₩32,246 | +0.04% | 7천 |
|---|
| 2026.07.23 | ₩32,233 | ₩32,233 | ₩31,765 | ₩32,032 | -0.62% | 2.5천 |
|---|
| 2026.07.22 | ₩32,299 | ₩32,530 | ₩32,219 | ₩32,299 | 0.00% | 7천 |
|---|
| 2026.07.21 | ₩32,379 | ₩32,675 | ₩32,299 | ₩32,299 | -0.25% | 6.6천 |
|---|
| 2026.07.20 | ₩32,833 | ₩32,933 | ₩32,333 | ₩32,473 | -1.10% | 8.3천 |
|---|
| 2026.07.17 | ₩32,633 | ₩33,033 | ₩32,633 | ₩32,833 | +0.61% | 7.9천 |
|---|
| 2026.07.16 | ₩32,918 | ₩33,033 | ₩32,846 | ₩33,007 | +0.27% | 2.1천 |
|---|
| 2026.07.15 | ₩32,967 | ₩33,180 | ₩32,967 | ₩33,180 | +0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩32,967 | ₩33,167 | ₩32,967 | ₩32,967 | +0.00% | 7천 |
|---|
| 2026.07.13 | ₩32,833 | ₩33,113 | ₩32,766 | ₩33,033 | +0.61% | 2.4천 |
|---|
| 2026.07.10 | ₩32,866 | ₩32,866 | ₩32,613 | ₩32,833 | -0.10% | 6.1천 |
|---|
| 2026.07.09 | ₩32,553 | ₩32,700 | ₩32,499 | ₩32,593 | +0.12% | 1.1만 |
|---|
| 2026.07.08 | ₩33,234 | ₩33,234 | ₩32,486 | ₩32,753 | -1.45% | 1.3만 |
|---|
| 2026.07.07 | ₩32,726 | ₩33,167 | ₩32,713 | ₩32,993 | +0.82% | 2.6천 |
|---|
| 2026.07.06 | ₩32,700 | ₩33,033 | ₩32,700 | ₩32,967 | +0.82% | 4.8천 |
|---|
| 2026.07.02 | ₩32,406 | ₩32,693 | ₩32,393 | ₩32,673 | +0.82% | 1.8천 |
|---|
| 2026.07.01 | ₩32,620 | ₩32,753 | ₩32,433 | ₩32,726 | +0.33% | 2.6천 |
|---|
| 2026.06.30 | ₩32,486 | ₩32,833 | ₩32,353 | ₩32,353 | -0.41% | 4.3만 |
|---|
| 2026.06.29 | ₩32,433 | ₩32,766 | ₩32,433 | ₩32,753 | +0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩32,099 | ₩32,478 | ₩32,099 | ₩32,433 | +1.04% | 6천 |
|---|
| 2026.06.25 | ₩32,406 | ₩32,406 | ₩32,078 | ₩32,099 | -0.95% | 9.8천 |
|---|
| 2026.06.24 | ₩32,566 | ₩32,566 | ₩32,299 | ₩32,406 | -0.49% | 2.6천 |
|---|
| 2026.06.23 | ₩31,832 | ₩32,586 | ₩31,832 | ₩32,566 | +2.31% | 1.3천 |
|---|
| 2026.06.22 | ₩31,935 | ₩32,806 | ₩31,935 | ₩32,499 | +1.77% | 6.5천 |
|---|
| 2026.06.18 | ₩32,419 | ₩32,900 | ₩31,765 | ₩32,606 | +0.58% | 1.3만 |
|---|
| 2026.06.17 | ₩31,992 | ₩32,406 | ₩31,992 | ₩32,360 | +1.15% | 1.6만 |
|---|
| 2026.06.16 | ₩31,739 | ₩32,299 | ₩31,365 | ₩31,992 | +0.80% | 2.1만 |
|---|
| 2026.06.15 | ₩31,645 | ₩31,897 | ₩31,645 | ₩31,665 | +0.06% | 1.8만 |
|---|
| 2026.06.12 | ₩31,579 | ₩31,699 | ₩31,365 | ₩31,645 | +0.21% | 5.4천 |
|---|
| 2026.06.11 | ₩31,712 | ₩31,899 | ₩31,365 | ₩31,605 | -0.34% | 2.4만 |
|---|
| 2026.06.10 | ₩32,159 | ₩32,219 | ₩31,712 | ₩31,805 | -1.10% | 7.4천 |
|---|
| 2026.06.09 | ₩32,459 | ₩32,459 | ₩31,992 | ₩31,992 | -1.44% | 7.3천 |
|---|
| 2026.06.08 | ₩32,606 | ₩32,606 | ₩32,166 | ₩32,166 | -1.35% | 1.1만 |
|---|
| 2026.06.05 | ₩32,860 | ₩33,100 | ₩32,833 | ₩32,900 | +0.12% | 6.4천 |
|---|
| 2026.06.04 | ₩33,073 | ₩33,073 | ₩32,860 | ₩32,884 | -0.57% | 1.6만 |
|---|
| 2026.06.03 | ₩33,287 | ₩33,287 | ₩32,833 | ₩32,833 | -1.36% | 4.4천 |
|---|
| 2026.06.02 | ₩32,846 | ₩32,960 | ₩32,766 | ₩32,873 | +0.08% | 11.8만 |
|---|
| 2026.06.01 | ₩32,606 | ₩32,907 | ₩32,606 | ₩32,907 | +0.92% | 7.8천 |
|---|
| 2026.05.29 | ₩32,726 | ₩32,806 | ₩32,606 | ₩32,606 | -0.37% | 1.9만 |
|---|
| 2026.05.28 | ₩32,746 | ₩32,793 | ₩32,686 | ₩32,687 | -0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩32,740 | ₩32,953 | ₩32,740 | ₩32,800 | +0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩32,940 | ₩33,160 | ₩32,766 | ₩32,900 | -0.12% | 1.3만 |
|---|
| 2026.05.22 | ₩32,766 | ₩33,274 | ₩32,766 | ₩32,947 | +0.55% | 1.5천 |
|---|
| 2026.05.21 | ₩33,033 | ₩33,033 | ₩32,853 | ₩32,853 | -0.55% | 6.2천 |
|---|
| 2026.05.20 | ₩32,766 | ₩33,367 | ₩32,766 | ₩32,820 | +0.16% | 1만 |
|---|
| 2026.05.19 | ₩32,633 | ₩32,967 | ₩32,633 | ₩32,820 | +0.57% | 7.4천 |
|---|
| 2026.05.18 | ₩32,646 | ₩32,754 | ₩32,633 | ₩32,633 | -0.04% | 9.3천 |
|---|
| 2026.05.15 | ₩32,967 | ₩32,967 | ₩32,826 | ₩32,833 | -0.40% | 2.5천 |
|---|
| 2026.05.14 | ₩33,207 | ₩33,207 | ₩32,686 | ₩32,913 | -0.88% | 1.1만 |
|---|
| 2026.05.13 | ₩32,700 | ₩33,060 | ₩32,633 | ₩32,633 | -0.20% | 4.9천 |
|---|
| 2026.05.12 | ₩33,234 | ₩33,234 | ₩32,673 | ₩32,726 | -1.53% | 2.2만 |
|---|
| 2026.05.11 | ₩32,993 | ₩33,242 | ₩32,993 | ₩33,242 | +0.75% | 5.8천 |
|---|
| 2026.05.08 | ₩33,234 | ₩33,234 | ₩32,833 | ₩33,167 | -0.20% | 1.3만 |
|---|
| 2026.05.07 | ₩33,073 | ₩33,223 | ₩33,007 | ₩33,223 | +0.45% | 1.3만 |
|---|
| 2026.05.06 | ₩32,980 | ₩33,207 | ₩32,700 | ₩33,160 | +0.55% | 1.4만 |
|---|
| 2026.05.05 | ₩33,167 | ₩33,193 | ₩33,033 | ₩33,067 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩33,100 | ₩33,153 | ₩33,047 | ₩33,100 | 0.00% | 1.7만 |
|---|
| 2026.05.01 | ₩32,967 | ₩33,066 | ₩32,967 | ₩33,020 | +0.16% | 1.5천 |
|---|
| 2026.04.30 | ₩33,073 | ₩33,100 | ₩32,967 | ₩32,967 | -0.32% | 6.8천 |
|---|
| 2026.04.29 | ₩32,846 | ₩33,033 | ₩32,713 | ₩33,033 | +0.57% | 2.6천 |
|---|
| 2026.04.28 | ₩33,100 | ₩33,113 | ₩32,840 | ₩32,840 | -0.79% | 1.2만 |
|---|
| 2026.04.27 | ₩32,900 | ₩33,100 | ₩32,887 | ₩33,087 | +0.57% | 4.2천 |
|---|
| 2026.04.24 | ₩33,220 | ₩33,220 | ₩32,633 | ₩32,646 | -1.73% | 1만 |
|---|
| 2026.04.23 | ₩32,606 | ₩33,185 | ₩32,606 | ₩33,033 | +1.31% | 2천 |
|---|
| 2026.04.22 | ₩33,207 | ₩33,287 | ₩32,553 | ₩32,553 | -1.97% | 1.4만 |
|---|
| 2026.04.21 | ₩33,033 | ₩33,327 | ₩33,033 | ₩33,153 | +0.36% | 3.9천 |
|---|
| 2026.04.20 | ₩33,234 | ₩33,314 | ₩33,100 | ₩33,113 | -0.36% | 1.4만 |
|---|
| 2026.04.17 | ₩33,380 | ₩33,500 | ₩33,367 | ₩33,367 | -0.04% | 5천 |
|---|
| 2026.04.16 | ₩33,527 | ₩33,527 | ₩33,314 | ₩33,314 | -0.64% | 5.3천 |
|---|
| 2026.04.15 | ₩33,193 | ₩33,474 | ₩32,595 | ₩33,367 | +0.52% | 1.8만 |
|---|
| 2026.04.14 | ₩33,340 | ₩33,394 | ₩32,967 | ₩33,327 | -0.04% | 9천 |
|---|
| 2026.04.13 | ₩33,100 | ₩33,167 | ₩32,706 | ₩33,060 | -0.12% | 1만 |
|---|
| 2026.04.10 | ₩32,953 | ₩33,100 | ₩32,620 | ₩33,100 | +0.45% | 7.2천 |
|---|
| 2026.04.09 | ₩32,700 | ₩32,953 | ₩32,700 | ₩32,953 | +0.78% | 1.1천 |
|---|
| 2026.04.08 | ₩32,833 | ₩32,953 | ₩32,626 | ₩32,927 | +0.28% | 9.7천 |
|---|
| 2026.04.07 | ₩32,633 | ₩32,633 | ₩32,433 | ₩32,446 | -0.57% | 6.1천 |
|---|
| 2026.04.06 | ₩32,166 | ₩32,499 | ₩32,166 | ₩32,459 | +0.91% | 4천 |
|---|
| 2026.04.02 | ₩31,792 | ₩32,233 | ₩31,792 | ₩32,086 | +0.92% | 3.6천 |
|---|
| 2026.04.01 | ₩31,859 | ₩32,179 | ₩31,859 | ₩32,006 | +0.46% | 8천 |
|---|
| 2026.03.31 | ₩32,180 | ₩32,753 | ₩31,712 | ₩31,712 | -1.45% | 2.6만 |
|---|
| 2026.03.30 | ₩32,780 | ₩32,780 | ₩32,253 | ₩32,339 | -1.34% | 7.4천 |
|---|
| 2026.03.27 | ₩32,566 | ₩32,626 | ₩32,279 | ₩32,299 | -0.82% | 1만 |
|---|
| 2026.03.26 | ₩32,660 | ₩32,878 | ₩32,156 | ₩32,580 | -0.25% | 5.7천 |
|---|
| 2026.03.25 | ₩32,766 | ₩32,900 | ₩32,766 | ₩32,833 | +0.20% | 3.3천 |
|---|
| 2026.03.24 | ₩32,299 | ₩32,606 | ₩32,299 | ₩32,606 | +0.95% | 6.2천 |
|---|
| 2026.03.23 | ₩32,099 | ₩32,566 | ₩32,099 | ₩32,553 | +1.41% | 9.1천 |
|---|
| 2026.03.20 | ₩32,459 | ₩32,686 | ₩32,433 | ₩32,459 | 0.00% | 6.6천 |
|---|
| 2026.03.19 | ₩32,513 | ₩32,700 | ₩32,461 | ₩32,566 | +0.16% | 1만 |
|---|
| 2026.03.18 | ₩32,473 | ₩32,646 | ₩32,326 | ₩32,526 | +0.16% | 1.1만 |
|---|
| 2026.03.17 | ₩32,313 | ₩32,646 | ₩32,313 | ₩32,433 | +0.37% | 1.3만 |
|---|
| 2026.03.16 | ₩32,399 | ₩32,579 | ₩32,192 | ₩32,233 | -0.51% | 1.2만 |
|---|
| 2026.03.13 | ₩32,633 | ₩32,840 | ₩32,046 | ₩32,179 | -1.39% | 2.3만 |
|---|
| 2026.03.12 | ₩32,459 | ₩32,700 | ₩32,099 | ₩32,660 | +0.62% | 1.2만 |
|---|
| 2026.03.11 | ₩32,873 | ₩32,966 | ₩32,446 | ₩32,446 | -1.30% | 4.1만 |
|---|
| 2026.03.10 | ₩32,606 | ₩32,833 | ₩32,513 | ₩32,713 | +0.33% | 9천 |
|---|
| 2026.03.09 | ₩32,433 | ₩32,806 | ₩31,725 | ₩32,606 | +0.53% | 1만 |
|---|
| 2026.03.06 | ₩32,953 | ₩33,100 | ₩32,820 | ₩32,967 | +0.04% | 7.9천 |
|---|
| 2026.03.05 | ₩33,073 | ₩33,100 | ₩32,820 | ₩32,953 | -0.36% | 3.1천 |
|---|
| 2026.03.04 | ₩33,300 | ₩33,420 | ₩32,967 | ₩33,140 | -0.48% | 6.8천 |
|---|
| 2026.03.03 | ₩33,367 | ₩33,500 | ₩33,100 | ₩33,167 | -0.60% | 7천 |
|---|
| 2026.03.02 | ₩33,474 | ₩33,583 | ₩33,367 | ₩33,367 | -0.32% | 7.8천 |
|---|
| 2026.02.27 | ₩33,621 | ₩33,674 | ₩33,287 | ₩33,447 | -0.52% | 1.7만 |
|---|
| 2026.02.26 | ₩33,714 | ₩33,734 | ₩33,500 | ₩33,500 | -0.63% | 15.1만 |
|---|
| 2026.02.25 | ₩33,834 | ₩33,834 | ₩33,614 | ₩33,628 | -0.61% | 944 |
|---|
| 2026.02.24 | ₩33,727 | ₩33,821 | ₩33,701 | ₩33,754 | +0.08% | 2.4천 |
|---|
| 2026.02.23 | ₩33,888 | ₩33,888 | ₩33,634 | ₩33,661 | -0.67% | 3.1천 |
|---|
| 2026.02.20 | ₩33,874 | ₩33,874 | ₩33,781 | ₩33,821 | -0.16% | 8천 |
|---|
| 2026.02.19 | ₩33,901 | ₩33,901 | ₩33,747 | ₩33,807 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩33,767 | ₩33,847 | ₩33,712 | ₩33,754 | -0.04% | 8.9천 |
|---|
| 2026.02.17 | ₩33,567 | ₩33,767 | ₩33,567 | ₩33,741 | +0.52% | 1.8만 |
|---|
| 2026.02.13 | ₩33,581 | ₩33,666 | ₩33,561 | ₩33,666 | +0.25% | 1.4만 |
|---|
| 2026.02.12 | ₩33,674 | ₩33,701 | ₩33,394 | ₩33,394 | -0.83% | 1.3만 |
|---|
| 2026.02.11 | ₩33,621 | ₩33,674 | ₩33,500 | ₩33,674 | +0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩33,567 | ₩33,634 | ₩33,527 | ₩33,594 | +0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,567 | ₩33,567 | ₩33,394 | ₩33,520 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩33,581 | ₩33,634 | ₩33,500 | ₩33,500 | -0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,581 | ₩33,621 | ₩33,567 | ₩33,586 | +0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩33,447 | ₩33,607 | ₩33,447 | ₩33,594 | +0.44% | 1.7만 |
|---|
| 2026.02.03 | ₩33,634 | ₩33,634 | ₩33,447 | ₩33,447 | -0.56% | 1.7만 |
|---|
| 2026.02.02 | ₩33,634 | ₩33,634 | ₩33,484 | ₩33,567 | -0.20% | 1.7만 |
|---|
| 2026.01.30 | ₩33,567 | ₩33,634 | ₩33,500 | ₩33,634 | +0.20% | 9.9천 |
|---|
| 2026.01.29 | ₩33,554 | ₩33,587 | ₩33,527 | ₩33,554 | 0.00% | 8.4천 |
|---|
| 2026.01.28 | ₩33,447 | ₩33,567 | ₩33,447 | ₩33,567 | +0.36% | 3.4천 |
|---|
| 2026.01.27 | ₩33,500 | ₩33,594 | ₩33,434 | ₩33,554 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩33,541 | ₩33,621 | ₩33,500 | ₩33,500 | -0.12% | 1.5천 |
|---|
| 2026.01.23 | ₩33,594 | ₩33,807 | ₩33,367 | ₩33,527 | -0.20% | 1만 |
|---|
| 2026.01.22 | ₩33,821 | ₩33,821 | ₩33,581 | ₩33,581 | -0.71% | 1.1만 |
|---|
| 2026.01.21 | ₩33,834 | ₩33,834 | ₩33,701 | ₩33,701 | -0.39% | 3.6천 |
|---|
| 2026.01.20 | ₩33,687 | ₩33,773 | ₩33,434 | ₩33,717 | +0.09% | 9천 |
|---|
| 2026.01.16 | ₩33,714 | ₩33,794 | ₩33,714 | ₩33,794 | +0.24% | 2.5천 |
|---|
| 2026.01.15 | ₩33,874 | ₩33,874 | ₩33,567 | ₩33,687 | -0.55% | 8.5천 |
|---|
| 2026.01.14 | ₩33,674 | ₩33,734 | ₩33,567 | ₩33,634 | -0.12% | 3.2천 |
|---|
| 2026.01.13 | ₩33,794 | ₩33,794 | ₩33,594 | ₩33,594 | -0.59% | 2.3만 |
|---|
| 2026.01.12 | ₩33,874 | ₩33,874 | ₩33,607 | ₩33,754 | -0.35% | 6.8천 |
|---|
| 2026.01.09 | ₩33,901 | ₩33,901 | ₩33,607 | ₩33,794 | -0.31% | 5.4천 |
|---|
| 2026.01.08 | ₩33,901 | ₩33,901 | ₩33,727 | ₩33,847 | -0.16% | 9.2천 |
|---|
| 2026.01.07 | ₩33,821 | ₩33,861 | ₩33,647 | ₩33,847 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩33,701 | ₩33,821 | ₩33,701 | ₩33,821 | +0.36% | 5.4천 |
|---|
| 2026.01.05 | ₩33,834 | ₩33,834 | ₩33,594 | ₩33,661 | -0.51% | 8.1천 |
|---|
| 2026.01.02 | ₩33,594 | ₩33,834 | ₩33,594 | ₩33,731 | +0.41% | 1.1만 |
|---|
| 2025.12.31 | ₩33,834 | ₩33,834 | ₩33,300 | ₩33,300 | -1.58% | 1.5만 |
|---|
| 2025.12.30 | ₩33,834 | ₩33,834 | ₩33,721 | ₩33,721 | -0.34% | 2.4천 |
|---|
| 2025.12.29 | ₩33,834 | ₩33,834 | ₩33,794 | ₩33,807 | -0.08% | 3.2천 |
|---|
| 2025.12.26 | ₩33,714 | ₩33,834 | ₩33,714 | ₩33,714 | 0.00% | 738 |
|---|
| 2025.12.24 | ₩33,821 | ₩33,821 | ₩33,767 | ₩33,781 | -0.12% | 5.3천 |
|---|
| 2025.12.23 | ₩33,834 | ₩33,834 | ₩33,634 | ₩33,634 | -0.59% | 6.9천 |
|---|
| 2025.12.22 | ₩33,794 | ₩33,834 | ₩33,734 | ₩33,781 | -0.04% | 8.4천 |
|---|
| 2025.12.19 | ₩33,834 | ₩33,901 | ₩33,807 | ₩33,834 | 0.00% | 2.4만 |
|---|
| 2025.12.18 | ₩33,834 | ₩33,847 | ₩33,713 | ₩33,821 | -0.04% | 1.8만 |
|---|
| 2025.12.17 | ₩33,834 | ₩33,834 | ₩33,500 | ₩33,767 | -0.20% | 7.4천 |
|---|
| 2025.12.16 | ₩33,834 | ₩33,861 | ₩33,822 | ₩33,834 | 0.00% | 7천 |
|---|
| 2025.12.15 | ₩33,981 | ₩33,981 | ₩33,807 | ₩33,861 | -0.35% | 9.8천 |
|---|
| 2025.12.12 | ₩33,901 | ₩33,901 | ₩33,806 | ₩33,834 | -0.20% | 5.6천 |
|---|
| 2025.12.11 | ₩33,901 | ₩33,901 | ₩33,814 | ₩33,861 | -0.12% | 1.2만 |
|---|
| 2025.12.10 | ₩33,901 | ₩33,901 | ₩33,614 | ₩33,888 | -0.04% | 2.7천 |
|---|
| 2025.12.09 | ₩33,901 | ₩33,901 | ₩33,874 | ₩33,874 | -0.08% | 2.9천 |
|---|
| 2025.12.08 | ₩33,928 | ₩33,928 | ₩33,834 | ₩33,861 | -0.20% | 1.9만 |
|---|
| 2025.12.05 | ₩34,688 | ₩34,688 | ₩34,491 | ₩34,555 | -0.38% | 1.1만 |
|---|
| 2025.12.04 | ₩34,435 | ₩34,501 | ₩34,315 | ₩34,315 | -0.35% | 1.5만 |
|---|
| 2025.12.03 | ₩34,154 | ₩34,320 | ₩33,944 | ₩34,320 | +0.48% | 7.9천 |
|---|
| 2025.12.02 | ₩34,168 | ₩34,301 | ₩33,767 | ₩34,159 | -0.03% | 2.5만 |
|---|
| 2025.12.01 | ₩34,568 | ₩34,568 | ₩33,901 | ₩34,008 | -1.62% | 2천 |
|---|
| 2025.11.28 | ₩34,301 | ₩34,421 | ₩34,021 | ₩34,034 | -0.78% | 5.9천 |
|---|
| 2025.11.26 | ₩33,981 | ₩34,235 | ₩33,901 | ₩34,235 | +0.75% | 1.4만 |
|---|
| 2025.11.25 | ₩34,021 | ₩34,021 | ₩33,674 | ₩33,928 | -0.27% | 3.5천 |
|---|
| 2025.11.24 | ₩33,767 | ₩33,994 | ₩33,767 | ₩33,928 | +0.47% | 1.4만 |
|---|
| 2025.11.21 | ₩33,674 | ₩33,781 | ₩33,567 | ₩33,621 | -0.16% | 1.3만 |
|---|
| 2025.11.20 | ₩33,767 | ₩33,794 | ₩33,407 | ₩33,527 | -0.71% | 3천 |
|---|
| 2025.11.19 | ₩33,767 | ₩33,767 | ₩33,701 | ₩33,767 | 0.00% | 9천 |
|---|
| 2025.11.18 | ₩33,807 | ₩33,807 | ₩33,754 | ₩33,767 | -0.12% | 2.2천 |
|---|
| 2025.11.17 | ₩33,888 | ₩33,888 | ₩33,714 | ₩33,714 | -0.51% | 8천 |
|---|
| 2025.11.14 | ₩33,794 | ₩33,807 | ₩33,794 | ₩33,807 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩33,834 | ₩33,837 | ₩33,727 | ₩33,807 | -0.08% | 7.8천 |
|---|
| 2025.11.12 | ₩33,834 | ₩33,834 | ₩33,687 | ₩33,732 | -0.30% | 7.2천 |
|---|
| 2025.11.11 | ₩33,821 | ₩33,821 | ₩33,701 | ₩33,714 | -0.32% | 3천 |
|---|
| 2025.11.10 | ₩33,394 | ₩33,661 | ₩33,394 | ₩33,661 | +0.80% | 6.3천 |
|---|
| 2025.11.07 | ₩33,487 | ₩33,487 | ₩33,260 | ₩33,287 | -0.60% | 5.1천 |
|---|
| 2025.11.06 | ₩33,500 | ₩33,574 | ₩33,234 | ₩33,234 | -0.80% | 2.1만 |
|---|
| 2025.11.05 | ₩33,407 | ₩33,487 | ₩33,340 | ₩33,487 | +0.24% | 3.1천 |
|---|
| 2025.11.04 | ₩33,474 | ₩33,474 | ₩33,234 | ₩33,300 | -0.52% | 1.1만 |
|---|
| 2025.11.03 | ₩33,367 | ₩33,500 | ₩33,247 | ₩33,340 | -0.08% | 9.8천 |
|---|
| 2025.10.31 | ₩33,380 | ₩33,500 | ₩33,294 | ₩33,500 | +0.36% | 5.6천 |
|---|
| 2025.10.30 | ₩33,500 | ₩33,500 | ₩33,100 | ₩33,220 | -0.84% | 1.1만 |
|---|
| 2025.10.29 | ₩33,687 | ₩33,834 | ₩33,447 | ₩33,474 | -0.63% | 3.3천 |
|---|
| 2025.10.28 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,502 | ₩33,541 | ₩33,434 | ₩33,434 | -0.20% | 1.3천 |
|---|
| 2025.10.24 | ₩33,420 | ₩33,487 | ₩33,354 | ₩33,367 | -0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩33,514 | ₩33,514 | ₩33,380 | ₩33,420 | -0.28% | 8.5천 |
|---|
| 2025.10.22 | ₩33,807 | ₩33,807 | ₩33,434 | ₩33,434 | -1.11% | 6.9천 |
|---|
| 2025.10.21 | ₩33,701 | ₩33,941 | ₩33,501 | ₩33,701 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩33,594 | ₩33,821 | ₩33,541 | ₩33,781 | +0.56% | 2.3천 |
|---|
| 2025.10.17 | ₩33,434 | ₩33,567 | ₩33,434 | ₩33,474 | +0.12% | 1.2천 |
|---|
| 2025.10.16 | ₩33,567 | ₩33,701 | ₩33,500 | ₩33,567 | 0.00% | 5.3천 |
|---|
| 2025.10.15 | ₩33,500 | ₩33,660 | ₩33,500 | ₩33,660 | +0.48% | 1.8천 |
|---|
| 2025.10.14 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,367 | ₩33,626 | ₩33,367 | ₩33,474 | +0.32% | 3.6천 |
|---|
| 2025.10.10 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 1.4천 |
|---|
