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 | ₩30,383 | ₩30,757 | ₩30,370 | ₩30,703 | +1.05% | 8.5천 |
| 2026.10.08 | ₩30,303 | ₩30,637 | ₩30,303 | ₩30,370 | +0.22% | 6.9천 |
| 2026.10.07 | ₩30,717 | ₩30,844 | ₩30,436 | ₩30,517 | -0.65% | 1.9만 |
| 2026.10.06 | ₩31,091 | ₩31,091 | ₩30,743 | ₩30,797 | -0.94% | 1.3만 |
| 2026.10.05 | ₩31,010 | ₩31,144 | ₩30,703 | ₩30,737 | -0.88% | 1.9만 |
| 2026.10.02 | ₩31,304 | ₩31,304 | ₩30,970 | ₩30,970 | -1.07% | 1.3만 |
| 2026.10.01 | ₩31,237 | ₩31,582 | ₩31,131 | ₩31,292 | +0.17% | 1.1만 |
| 2026.09.30 | ₩31,344 | ₩31,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,117 |
| ₩31,237 |
| -0.34% |
| 2.2만 |
| 2026.09.29 | ₩30,743 | ₩31,331 | ₩30,743 | ₩30,970 | +0.74% | 1.7만 |
|---|
| 2026.09.28 | ₩31,371 | ₩31,411 | ₩30,765 | ₩31,091 | -0.89% | 1.2만 |
|---|
| 2026.09.25 | ₩31,651 | ₩31,665 | ₩31,411 | ₩31,451 | -0.63% | 9.5천 |
|---|
| 2026.09.24 | ₩31,478 | ₩31,745 | ₩31,197 | ₩31,584 | +0.34% | 1.4만 |
|---|
| 2026.09.23 | ₩31,771 | ₩31,771 | ₩31,504 | ₩31,745 | -0.08% | 5천 |
|---|
| 2026.09.22 | ₩31,891 | ₩32,137 | ₩31,611 | ₩31,771 | -0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩31,891 | ₩32,263 | ₩31,845 | ₩31,958 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩32,078 | ₩32,078 | ₩31,905 | ₩31,985 | -0.29% | 6.4천 |
|---|
| 2026.09.17 | ₩31,818 | ₩32,078 | ₩31,818 | ₩32,038 | +0.69% | 8.6천 |
|---|
| 2026.09.16 | ₩31,745 | ₩32,332 | ₩31,745 | ₩31,825 | +0.25% | 6.3천 |
|---|
| 2026.09.15 | ₩31,845 | ₩31,878 | ₩31,745 | ₩31,798 | -0.15% | 9.2천 |
|---|
| 2026.09.14 | ₩31,845 | ₩31,845 | ₩31,845 | ₩31,845 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩31,771 | ₩31,825 | ₩31,771 | ₩31,825 | +0.17% | 754 |
|---|
| 2026.09.10 | ₩31,972 | ₩32,519 | ₩31,291 | ₩31,891 | -0.25% | 8천 |
|---|
| 2026.09.09 | ₩32,025 | ₩32,138 | ₩31,932 | ₩31,972 | -0.17% | 5.4천 |
|---|
| 2026.09.08 | ₩32,452 | ₩32,465 | ₩32,225 | ₩32,265 | -0.58% | 8.2천 |
|---|
| 2026.09.04 | ₩32,959 | ₩32,959 | ₩32,586 | ₩32,719 | -0.73% | 4.6천 |
|---|
| 2026.09.03 | ₩32,879 | ₩33,040 | ₩32,799 | ₩32,799 | -0.24% | 4.5천 |
|---|
| 2026.09.02 | ₩32,572 | ₩33,013 | ₩32,572 | ₩32,759 | +0.57% | 2.2천 |
|---|
| 2026.09.01 | ₩32,706 | ₩32,826 | ₩32,572 | ₩32,799 | +0.29% | 8.9천 |
|---|
| 2026.08.31 | ₩32,465 | ₩32,806 | ₩32,399 | ₩32,519 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩32,532 | ₩32,773 | ₩32,372 | ₩32,465 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩32,506 | ₩32,799 | ₩32,506 | ₩32,572 | +0.21% | 9.9천 |
|---|
| 2026.08.26 | ₩32,612 | ₩33,040 | ₩32,612 | ₩32,626 | +0.04% | 5.1천 |
|---|
| 2026.08.25 | ₩32,572 | ₩32,719 | ₩32,065 | ₩32,599 | +0.08% | 1.3만 |
|---|
| 2026.08.24 | ₩32,773 | ₩33,013 | ₩32,652 | ₩32,652 | -0.37% | 3.6천 |
|---|
| 2026.08.21 | ₩32,819 | ₩32,999 | ₩32,799 | ₩32,999 | +0.55% | 5.2천 |
|---|
| 2026.08.20 | ₩32,986 | ₩33,026 | ₩32,919 | ₩32,986 | 0.00% | 6.2천 |
|---|
| 2026.08.19 | ₩32,719 | ₩32,906 | ₩32,372 | ₩32,906 | +0.57% | 1.5만 |
|---|
| 2026.08.18 | ₩32,599 | ₩33,026 | ₩32,519 | ₩32,612 | +0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩32,806 | ₩32,806 | ₩32,459 | ₩32,572 | -0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩32,853 | ₩32,866 | ₩32,619 | ₩32,773 | -0.24% | 6.9천 |
|---|
| 2026.08.13 | ₩32,706 | ₩32,975 | ₩32,706 | ₩32,759 | +0.16% | 1.7천 |
|---|
| 2026.08.12 | ₩32,546 | ₩32,564 | ₩32,439 | ₩32,439 | -0.33% | 2.7천 |
|---|
| 2026.08.11 | ₩32,372 | ₩32,877 | ₩32,372 | ₩32,659 | +0.89% | 7.2천 |
|---|
| 2026.08.10 | ₩32,372 | ₩32,786 | ₩32,372 | ₩32,465 | +0.29% | 8.2천 |
|---|
| 2026.08.07 | ₩32,318 | ₩32,626 | ₩32,318 | ₩32,499 | +0.56% | 4.4천 |
|---|
| 2026.08.06 | ₩32,652 | ₩32,759 | ₩32,305 | ₩32,372 | -0.86% | 5.9천 |
|---|
| 2026.08.05 | ₩32,626 | ₩32,759 | ₩32,572 | ₩32,626 | 0.00% | 4.8천 |
|---|
| 2026.08.04 | ₩32,519 | ₩32,848 | ₩32,519 | ₩32,733 | +0.66% | 8.6천 |
|---|
| 2026.08.03 | ₩32,652 | ₩32,701 | ₩32,539 | ₩32,701 | +0.15% | 4.8천 |
|---|
| 2026.07.31 | ₩32,465 | ₩32,853 | ₩32,452 | ₩32,692 | +0.70% | 2.8만 |
|---|
| 2026.07.30 | ₩32,359 | ₩32,719 | ₩32,118 | ₩32,719 | +1.11% | 6.3천 |
|---|
| 2026.07.29 | ₩32,199 | ₩32,759 | ₩32,038 | ₩32,439 | +0.75% | 1.4만 |
|---|
| 2026.07.28 | ₩31,851 | ₩32,799 | ₩31,851 | ₩32,172 | +1.01% | 1만 |
|---|
| 2026.07.27 | ₩32,305 | ₩32,305 | ₩31,811 | ₩31,811 | -1.53% | 4.3천 |
|---|
| 2026.07.24 | ₩32,239 | ₩32,569 | ₩32,172 | ₩32,252 | +0.04% | 7천 |
|---|
| 2026.07.23 | ₩32,239 | ₩32,239 | ₩31,771 | ₩32,038 | -0.62% | 2.5천 |
|---|
| 2026.07.22 | ₩32,305 | ₩32,536 | ₩32,225 | ₩32,305 | 0.00% | 7천 |
|---|
| 2026.07.21 | ₩32,385 | ₩32,681 | ₩32,305 | ₩32,305 | -0.25% | 6.6천 |
|---|
| 2026.07.20 | ₩32,839 | ₩32,939 | ₩32,339 | ₩32,479 | -1.10% | 8.3천 |
|---|
| 2026.07.17 | ₩32,639 | ₩33,040 | ₩32,639 | ₩32,839 | +0.61% | 7.9천 |
|---|
| 2026.07.16 | ₩32,924 | ₩33,040 | ₩32,853 | ₩33,013 | +0.27% | 2.1천 |
|---|
| 2026.07.15 | ₩32,973 | ₩33,186 | ₩32,973 | ₩33,186 | +0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩32,973 | ₩33,173 | ₩32,973 | ₩32,973 | +0.00% | 7천 |
|---|
| 2026.07.13 | ₩32,839 | ₩33,120 | ₩32,773 | ₩33,040 | +0.61% | 2.4천 |
|---|
| 2026.07.10 | ₩32,873 | ₩32,873 | ₩32,619 | ₩32,839 | -0.10% | 6.1천 |
|---|
| 2026.07.09 | ₩32,559 | ₩32,706 | ₩32,506 | ₩32,599 | +0.12% | 1.1만 |
|---|
| 2026.07.08 | ₩33,240 | ₩33,240 | ₩32,492 | ₩32,759 | -1.45% | 1.3만 |
|---|
| 2026.07.07 | ₩32,732 | ₩33,173 | ₩32,719 | ₩32,999 | +0.82% | 2.6천 |
|---|
| 2026.07.06 | ₩32,706 | ₩33,040 | ₩32,706 | ₩32,973 | +0.82% | 4.8천 |
|---|
| 2026.07.02 | ₩32,412 | ₩32,699 | ₩32,399 | ₩32,679 | +0.82% | 1.8천 |
|---|
| 2026.07.01 | ₩32,626 | ₩32,759 | ₩32,439 | ₩32,732 | +0.33% | 2.6천 |
|---|
| 2026.06.30 | ₩32,492 | ₩32,839 | ₩32,359 | ₩32,359 | -0.41% | 4.3만 |
|---|
| 2026.06.29 | ₩32,439 | ₩32,773 | ₩32,439 | ₩32,759 | +0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩32,105 | ₩32,484 | ₩32,105 | ₩32,439 | +1.04% | 6천 |
|---|
| 2026.06.25 | ₩32,412 | ₩32,412 | ₩32,084 | ₩32,105 | -0.95% | 9.8천 |
|---|
| 2026.06.24 | ₩32,572 | ₩32,572 | ₩32,305 | ₩32,412 | -0.49% | 2.6천 |
|---|
| 2026.06.23 | ₩31,838 | ₩32,592 | ₩31,838 | ₩32,572 | +2.31% | 1.3천 |
|---|
| 2026.06.22 | ₩31,941 | ₩32,813 | ₩31,941 | ₩32,506 | +1.77% | 6.5천 |
|---|
| 2026.06.18 | ₩32,425 | ₩32,906 | ₩31,771 | ₩32,612 | +0.58% | 1.3만 |
|---|
| 2026.06.17 | ₩31,998 | ₩32,412 | ₩31,998 | ₩32,366 | +1.15% | 1.6만 |
|---|
| 2026.06.16 | ₩31,745 | ₩32,305 | ₩31,371 | ₩31,998 | +0.80% | 2.1만 |
|---|
| 2026.06.15 | ₩31,651 | ₩31,903 | ₩31,651 | ₩31,671 | +0.06% | 1.8만 |
|---|
| 2026.06.12 | ₩31,584 | ₩31,705 | ₩31,371 | ₩31,651 | +0.21% | 5.4천 |
|---|
| 2026.06.11 | ₩31,718 | ₩31,905 | ₩31,371 | ₩31,611 | -0.34% | 2.4만 |
|---|
| 2026.06.10 | ₩32,165 | ₩32,225 | ₩31,718 | ₩31,811 | -1.10% | 7.4천 |
|---|
| 2026.06.09 | ₩32,465 | ₩32,465 | ₩31,998 | ₩31,998 | -1.44% | 7.3천 |
|---|
| 2026.06.08 | ₩32,612 | ₩32,612 | ₩32,172 | ₩32,172 | -1.35% | 1.1만 |
|---|
| 2026.06.05 | ₩32,866 | ₩33,106 | ₩32,839 | ₩32,906 | +0.12% | 6.4천 |
|---|
| 2026.06.04 | ₩33,080 | ₩33,080 | ₩32,866 | ₩32,890 | -0.57% | 1.6만 |
|---|
| 2026.06.03 | ₩33,293 | ₩33,293 | ₩32,839 | ₩32,839 | -1.36% | 4.4천 |
|---|
| 2026.06.02 | ₩32,853 | ₩32,966 | ₩32,773 | ₩32,879 | +0.08% | 11.8만 |
|---|
| 2026.06.01 | ₩32,612 | ₩32,913 | ₩32,612 | ₩32,913 | +0.92% | 7.8천 |
|---|
| 2026.05.29 | ₩32,732 | ₩32,813 | ₩32,612 | ₩32,612 | -0.37% | 1.9만 |
|---|
| 2026.05.28 | ₩32,753 | ₩32,799 | ₩32,692 | ₩32,693 | -0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩32,746 | ₩32,959 | ₩32,746 | ₩32,806 | +0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩32,946 | ₩33,166 | ₩32,773 | ₩32,906 | -0.12% | 1.3만 |
|---|
| 2026.05.22 | ₩32,773 | ₩33,280 | ₩32,773 | ₩32,953 | +0.55% | 1.5천 |
|---|
| 2026.05.21 | ₩33,040 | ₩33,040 | ₩32,859 | ₩32,859 | -0.55% | 6.2천 |
|---|
| 2026.05.20 | ₩32,773 | ₩33,373 | ₩32,773 | ₩32,826 | +0.16% | 1만 |
|---|
| 2026.05.19 | ₩32,639 | ₩32,973 | ₩32,639 | ₩32,826 | +0.57% | 7.4천 |
|---|
| 2026.05.18 | ₩32,652 | ₩32,760 | ₩32,639 | ₩32,639 | -0.04% | 9.3천 |
|---|
| 2026.05.15 | ₩32,973 | ₩32,973 | ₩32,833 | ₩32,839 | -0.40% | 2.5천 |
|---|
| 2026.05.14 | ₩33,213 | ₩33,213 | ₩32,692 | ₩32,919 | -0.88% | 1.1만 |
|---|
| 2026.05.13 | ₩32,706 | ₩33,066 | ₩32,639 | ₩32,639 | -0.20% | 4.9천 |
|---|
| 2026.05.12 | ₩33,240 | ₩33,240 | ₩32,679 | ₩32,732 | -1.53% | 2.2만 |
|---|
| 2026.05.11 | ₩32,999 | ₩33,248 | ₩32,999 | ₩33,248 | +0.75% | 5.8천 |
|---|
| 2026.05.08 | ₩33,240 | ₩33,240 | ₩32,839 | ₩33,173 | -0.20% | 1.3만 |
|---|
| 2026.05.07 | ₩33,080 | ₩33,229 | ₩33,013 | ₩33,229 | +0.45% | 1.3만 |
|---|
| 2026.05.06 | ₩32,986 | ₩33,213 | ₩32,706 | ₩33,166 | +0.55% | 1.4만 |
|---|
| 2026.05.05 | ₩33,173 | ₩33,200 | ₩33,040 | ₩33,073 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩33,106 | ₩33,160 | ₩33,053 | ₩33,106 | 0.00% | 1.7만 |
|---|
| 2026.05.01 | ₩32,973 | ₩33,072 | ₩32,973 | ₩33,026 | +0.16% | 1.5천 |
|---|
| 2026.04.30 | ₩33,079 | ₩33,106 | ₩32,973 | ₩32,973 | -0.32% | 6.8천 |
|---|
| 2026.04.29 | ₩32,853 | ₩33,040 | ₩32,719 | ₩33,040 | +0.57% | 2.6천 |
|---|
| 2026.04.28 | ₩33,106 | ₩33,120 | ₩32,846 | ₩32,846 | -0.79% | 1.2만 |
|---|
| 2026.04.27 | ₩32,906 | ₩33,106 | ₩32,893 | ₩33,093 | +0.57% | 4.2천 |
|---|
| 2026.04.24 | ₩33,226 | ₩33,226 | ₩32,639 | ₩32,652 | -1.73% | 1만 |
|---|
| 2026.04.23 | ₩32,612 | ₩33,192 | ₩32,612 | ₩33,040 | +1.31% | 2천 |
|---|
| 2026.04.22 | ₩33,213 | ₩33,293 | ₩32,559 | ₩32,559 | -1.97% | 1.4만 |
|---|
| 2026.04.21 | ₩33,040 | ₩33,333 | ₩33,040 | ₩33,160 | +0.36% | 3.9천 |
|---|
| 2026.04.20 | ₩33,240 | ₩33,320 | ₩33,106 | ₩33,120 | -0.36% | 1.4만 |
|---|
| 2026.04.17 | ₩33,387 | ₩33,507 | ₩33,373 | ₩33,373 | -0.04% | 5천 |
|---|
| 2026.04.16 | ₩33,533 | ₩33,533 | ₩33,320 | ₩33,320 | -0.64% | 5.3천 |
|---|
| 2026.04.15 | ₩33,200 | ₩33,480 | ₩32,601 | ₩33,373 | +0.52% | 1.8만 |
|---|
| 2026.04.14 | ₩33,347 | ₩33,400 | ₩32,973 | ₩33,333 | -0.04% | 9천 |
|---|
| 2026.04.13 | ₩33,106 | ₩33,173 | ₩32,712 | ₩33,066 | -0.12% | 1만 |
|---|
| 2026.04.10 | ₩32,959 | ₩33,106 | ₩32,626 | ₩33,106 | +0.45% | 7.2천 |
|---|
| 2026.04.09 | ₩32,706 | ₩32,959 | ₩32,706 | ₩32,959 | +0.78% | 1.1천 |
|---|
| 2026.04.08 | ₩32,839 | ₩32,959 | ₩32,632 | ₩32,933 | +0.28% | 9.7천 |
|---|
| 2026.04.07 | ₩32,639 | ₩32,639 | ₩32,439 | ₩32,452 | -0.57% | 6.1천 |
|---|
| 2026.04.06 | ₩32,172 | ₩32,506 | ₩32,172 | ₩32,465 | +0.91% | 4천 |
|---|
| 2026.04.02 | ₩31,798 | ₩32,239 | ₩31,798 | ₩32,092 | +0.92% | 3.6천 |
|---|
| 2026.04.01 | ₩31,865 | ₩32,185 | ₩31,865 | ₩32,012 | +0.46% | 8천 |
|---|
| 2026.03.31 | ₩32,186 | ₩32,759 | ₩31,718 | ₩31,718 | -1.45% | 2.6만 |
|---|
| 2026.03.30 | ₩32,786 | ₩32,786 | ₩32,259 | ₩32,345 | -1.34% | 7.4천 |
|---|
| 2026.03.27 | ₩32,572 | ₩32,632 | ₩32,285 | ₩32,305 | -0.82% | 1만 |
|---|
| 2026.03.26 | ₩32,666 | ₩32,884 | ₩32,162 | ₩32,586 | -0.25% | 5.7천 |
|---|
| 2026.03.25 | ₩32,773 | ₩32,906 | ₩32,773 | ₩32,839 | +0.20% | 3.3천 |
|---|
| 2026.03.24 | ₩32,305 | ₩32,612 | ₩32,305 | ₩32,612 | +0.95% | 6.2천 |
|---|
| 2026.03.23 | ₩32,105 | ₩32,572 | ₩32,105 | ₩32,559 | +1.41% | 9.1천 |
|---|
| 2026.03.20 | ₩32,465 | ₩32,692 | ₩32,439 | ₩32,465 | 0.00% | 6.6천 |
|---|
| 2026.03.19 | ₩32,519 | ₩32,706 | ₩32,468 | ₩32,572 | +0.16% | 1만 |
|---|
| 2026.03.18 | ₩32,479 | ₩32,652 | ₩32,332 | ₩32,532 | +0.16% | 1.1만 |
|---|
| 2026.03.17 | ₩32,319 | ₩32,652 | ₩32,319 | ₩32,439 | +0.37% | 1.3만 |
|---|
| 2026.03.16 | ₩32,405 | ₩32,586 | ₩32,199 | ₩32,239 | -0.51% | 1.2만 |
|---|
| 2026.03.13 | ₩32,639 | ₩32,846 | ₩32,052 | ₩32,185 | -1.39% | 2.3만 |
|---|
| 2026.03.12 | ₩32,465 | ₩32,706 | ₩32,105 | ₩32,666 | +0.62% | 1.2만 |
|---|
| 2026.03.11 | ₩32,879 | ₩32,972 | ₩32,452 | ₩32,452 | -1.30% | 4.1만 |
|---|
| 2026.03.10 | ₩32,612 | ₩32,839 | ₩32,519 | ₩32,719 | +0.33% | 9천 |
|---|
| 2026.03.09 | ₩32,439 | ₩32,813 | ₩31,731 | ₩32,612 | +0.53% | 1만 |
|---|
| 2026.03.06 | ₩32,959 | ₩33,106 | ₩32,826 | ₩32,973 | +0.04% | 7.9천 |
|---|
| 2026.03.05 | ₩33,080 | ₩33,106 | ₩32,826 | ₩32,959 | -0.36% | 3.1천 |
|---|
| 2026.03.04 | ₩33,307 | ₩33,427 | ₩32,973 | ₩33,146 | -0.48% | 6.8천 |
|---|
| 2026.03.03 | ₩33,373 | ₩33,507 | ₩33,106 | ₩33,173 | -0.60% | 7천 |
|---|
| 2026.03.02 | ₩33,480 | ₩33,589 | ₩33,373 | ₩33,373 | -0.32% | 7.8천 |
|---|
| 2026.02.27 | ₩33,627 | ₩33,680 | ₩33,293 | ₩33,453 | -0.52% | 1.7만 |
|---|
| 2026.02.26 | ₩33,720 | ₩33,740 | ₩33,507 | ₩33,507 | -0.63% | 15.1만 |
|---|
| 2026.02.25 | ₩33,840 | ₩33,840 | ₩33,620 | ₩33,634 | -0.61% | 944 |
|---|
| 2026.02.24 | ₩33,734 | ₩33,827 | ₩33,707 | ₩33,760 | +0.08% | 2.4천 |
|---|
| 2026.02.23 | ₩33,894 | ₩33,894 | ₩33,640 | ₩33,667 | -0.67% | 3.1천 |
|---|
| 2026.02.20 | ₩33,881 | ₩33,881 | ₩33,787 | ₩33,827 | -0.16% | 8천 |
|---|
| 2026.02.19 | ₩33,907 | ₩33,907 | ₩33,754 | ₩33,814 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩33,774 | ₩33,854 | ₩33,718 | ₩33,760 | -0.04% | 8.9천 |
|---|
| 2026.02.17 | ₩33,573 | ₩33,774 | ₩33,573 | ₩33,747 | +0.52% | 1.8만 |
|---|
| 2026.02.13 | ₩33,587 | ₩33,672 | ₩33,567 | ₩33,672 | +0.25% | 1.4만 |
|---|
| 2026.02.12 | ₩33,680 | ₩33,707 | ₩33,400 | ₩33,400 | -0.83% | 1.3만 |
|---|
| 2026.02.11 | ₩33,627 | ₩33,680 | ₩33,507 | ₩33,680 | +0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩33,573 | ₩33,640 | ₩33,533 | ₩33,600 | +0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,573 | ₩33,573 | ₩33,400 | ₩33,527 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩33,587 | ₩33,640 | ₩33,507 | ₩33,507 | -0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,587 | ₩33,627 | ₩33,573 | ₩33,592 | +0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩33,453 | ₩33,614 | ₩33,453 | ₩33,600 | +0.44% | 1.7만 |
|---|
| 2026.02.03 | ₩33,640 | ₩33,640 | ₩33,453 | ₩33,453 | -0.56% | 1.7만 |
|---|
| 2026.02.02 | ₩33,640 | ₩33,640 | ₩33,490 | ₩33,573 | -0.20% | 1.7만 |
|---|
| 2026.01.30 | ₩33,573 | ₩33,640 | ₩33,507 | ₩33,640 | +0.20% | 9.9천 |
|---|
| 2026.01.29 | ₩33,560 | ₩33,594 | ₩33,533 | ₩33,560 | 0.00% | 8.4천 |
|---|
| 2026.01.28 | ₩33,453 | ₩33,573 | ₩33,453 | ₩33,573 | +0.36% | 3.4천 |
|---|
| 2026.01.27 | ₩33,507 | ₩33,600 | ₩33,440 | ₩33,560 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩33,547 | ₩33,627 | ₩33,507 | ₩33,507 | -0.12% | 1.5천 |
|---|
| 2026.01.23 | ₩33,600 | ₩33,814 | ₩33,373 | ₩33,533 | -0.20% | 1만 |
|---|
| 2026.01.22 | ₩33,827 | ₩33,827 | ₩33,587 | ₩33,587 | -0.71% | 1.1만 |
|---|
| 2026.01.21 | ₩33,840 | ₩33,840 | ₩33,707 | ₩33,707 | -0.39% | 3.6천 |
|---|
| 2026.01.20 | ₩33,694 | ₩33,779 | ₩33,440 | ₩33,724 | +0.09% | 9천 |
|---|
| 2026.01.16 | ₩33,720 | ₩33,800 | ₩33,720 | ₩33,800 | +0.24% | 2.5천 |
|---|
| 2026.01.15 | ₩33,881 | ₩33,881 | ₩33,573 | ₩33,694 | -0.55% | 8.5천 |
|---|
| 2026.01.14 | ₩33,680 | ₩33,740 | ₩33,573 | ₩33,640 | -0.12% | 3.2천 |
|---|
| 2026.01.13 | ₩33,800 | ₩33,800 | ₩33,600 | ₩33,600 | -0.59% | 2.3만 |
|---|
| 2026.01.12 | ₩33,881 | ₩33,881 | ₩33,614 | ₩33,760 | -0.35% | 6.8천 |
|---|
| 2026.01.09 | ₩33,907 | ₩33,907 | ₩33,614 | ₩33,800 | -0.31% | 5.4천 |
|---|
| 2026.01.08 | ₩33,907 | ₩33,907 | ₩33,734 | ₩33,854 | -0.16% | 9.2천 |
|---|
| 2026.01.07 | ₩33,827 | ₩33,867 | ₩33,654 | ₩33,854 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩33,707 | ₩33,827 | ₩33,707 | ₩33,827 | +0.36% | 5.4천 |
|---|
| 2026.01.05 | ₩33,840 | ₩33,840 | ₩33,600 | ₩33,667 | -0.51% | 8.1천 |
|---|
| 2026.01.02 | ₩33,600 | ₩33,840 | ₩33,600 | ₩33,737 | +0.41% | 1.1만 |
|---|
| 2025.12.31 | ₩33,840 | ₩33,840 | ₩33,307 | ₩33,307 | -1.58% | 1.5만 |
|---|
| 2025.12.30 | ₩33,840 | ₩33,840 | ₩33,727 | ₩33,727 | -0.34% | 2.4천 |
|---|
| 2025.12.29 | ₩33,840 | ₩33,840 | ₩33,800 | ₩33,814 | -0.08% | 3.2천 |
|---|
| 2025.12.26 | ₩33,720 | ₩33,840 | ₩33,720 | ₩33,720 | 0.00% | 738 |
|---|
| 2025.12.24 | ₩33,827 | ₩33,827 | ₩33,774 | ₩33,787 | -0.12% | 5.3천 |
|---|
| 2025.12.23 | ₩33,840 | ₩33,840 | ₩33,640 | ₩33,640 | -0.59% | 6.9천 |
|---|
| 2025.12.22 | ₩33,800 | ₩33,840 | ₩33,740 | ₩33,787 | -0.04% | 8.4천 |
|---|
| 2025.12.19 | ₩33,840 | ₩33,907 | ₩33,814 | ₩33,840 | 0.00% | 2.4만 |
|---|
| 2025.12.18 | ₩33,840 | ₩33,854 | ₩33,719 | ₩33,827 | -0.04% | 1.8만 |
|---|
| 2025.12.17 | ₩33,840 | ₩33,840 | ₩33,507 | ₩33,774 | -0.20% | 7.4천 |
|---|
| 2025.12.16 | ₩33,840 | ₩33,867 | ₩33,829 | ₩33,840 | 0.00% | 7천 |
|---|
| 2025.12.15 | ₩33,987 | ₩33,987 | ₩33,814 | ₩33,867 | -0.35% | 9.8천 |
|---|
| 2025.12.12 | ₩33,907 | ₩33,907 | ₩33,812 | ₩33,840 | -0.20% | 5.6천 |
|---|
| 2025.12.11 | ₩33,907 | ₩33,907 | ₩33,820 | ₩33,867 | -0.12% | 1.2만 |
|---|
| 2025.12.10 | ₩33,907 | ₩33,907 | ₩33,621 | ₩33,894 | -0.04% | 2.7천 |
|---|
| 2025.12.09 | ₩33,907 | ₩33,907 | ₩33,881 | ₩33,881 | -0.08% | 2.9천 |
|---|
| 2025.12.08 | ₩33,934 | ₩33,934 | ₩33,840 | ₩33,867 | -0.20% | 1.9만 |
|---|
| 2025.12.05 | ₩34,695 | ₩34,695 | ₩34,498 | ₩34,561 | -0.38% | 1.1만 |
|---|
| 2025.12.04 | ₩34,441 | ₩34,508 | ₩34,321 | ₩34,321 | -0.35% | 1.5만 |
|---|
| 2025.12.03 | ₩34,161 | ₩34,326 | ₩33,950 | ₩34,326 | +0.48% | 7.9천 |
|---|
| 2025.12.02 | ₩34,174 | ₩34,308 | ₩33,774 | ₩34,166 | -0.03% | 2.5만 |
|---|
| 2025.12.01 | ₩34,575 | ₩34,575 | ₩33,907 | ₩34,014 | -1.62% | 2천 |
|---|
| 2025.11.28 | ₩34,308 | ₩34,428 | ₩34,027 | ₩34,041 | -0.78% | 5.9천 |
|---|
| 2025.11.26 | ₩33,987 | ₩34,241 | ₩33,907 | ₩34,241 | +0.75% | 1.4만 |
|---|
| 2025.11.25 | ₩34,027 | ₩34,027 | ₩33,680 | ₩33,934 | -0.27% | 3.5천 |
|---|
| 2025.11.24 | ₩33,774 | ₩34,001 | ₩33,774 | ₩33,934 | +0.47% | 1.4만 |
|---|
| 2025.11.21 | ₩33,680 | ₩33,787 | ₩33,573 | ₩33,627 | -0.16% | 1.3만 |
|---|
| 2025.11.20 | ₩33,774 | ₩33,800 | ₩33,413 | ₩33,533 | -0.71% | 3천 |
|---|
| 2025.11.19 | ₩33,774 | ₩33,774 | ₩33,707 | ₩33,774 | 0.00% | 9천 |
|---|
| 2025.11.18 | ₩33,814 | ₩33,814 | ₩33,760 | ₩33,773 | -0.12% | 2.2천 |
|---|
| 2025.11.17 | ₩33,894 | ₩33,894 | ₩33,720 | ₩33,720 | -0.51% | 8천 |
|---|
| 2025.11.14 | ₩33,800 | ₩33,814 | ₩33,800 | ₩33,814 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩33,840 | ₩33,844 | ₩33,734 | ₩33,814 | -0.08% | 7.8천 |
|---|
| 2025.11.12 | ₩33,840 | ₩33,840 | ₩33,694 | ₩33,738 | -0.30% | 7.2천 |
|---|
| 2025.11.11 | ₩33,827 | ₩33,827 | ₩33,707 | ₩33,720 | -0.32% | 3천 |
|---|
| 2025.11.10 | ₩33,400 | ₩33,667 | ₩33,400 | ₩33,667 | +0.80% | 6.3천 |
|---|
| 2025.11.07 | ₩33,493 | ₩33,493 | ₩33,266 | ₩33,293 | -0.60% | 5.1천 |
|---|
| 2025.11.06 | ₩33,507 | ₩33,580 | ₩33,240 | ₩33,240 | -0.80% | 2.1만 |
|---|
| 2025.11.05 | ₩33,413 | ₩33,493 | ₩33,347 | ₩33,493 | +0.24% | 3.1천 |
|---|
| 2025.11.04 | ₩33,480 | ₩33,480 | ₩33,240 | ₩33,307 | -0.52% | 1.1만 |
|---|
| 2025.11.03 | ₩33,373 | ₩33,507 | ₩33,253 | ₩33,347 | -0.08% | 9.8천 |
|---|
| 2025.10.31 | ₩33,387 | ₩33,507 | ₩33,300 | ₩33,507 | +0.36% | 5.6천 |
|---|
| 2025.10.30 | ₩33,507 | ₩33,507 | ₩33,106 | ₩33,226 | -0.84% | 1.1만 |
|---|
| 2025.10.29 | ₩33,694 | ₩33,840 | ₩33,453 | ₩33,480 | -0.63% | 3.3천 |
|---|
| 2025.10.28 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,508 | ₩33,547 | ₩33,440 | ₩33,440 | -0.20% | 1.3천 |
|---|
| 2025.10.24 | ₩33,427 | ₩33,493 | ₩33,360 | ₩33,373 | -0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩33,520 | ₩33,520 | ₩33,387 | ₩33,427 | -0.28% | 8.5천 |
|---|
| 2025.10.22 | ₩33,814 | ₩33,814 | ₩33,440 | ₩33,440 | -1.11% | 6.9천 |
|---|
| 2025.10.21 | ₩33,707 | ₩33,947 | ₩33,507 | ₩33,707 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩33,600 | ₩33,827 | ₩33,547 | ₩33,787 | +0.56% | 2.3천 |
|---|
| 2025.10.17 | ₩33,440 | ₩33,573 | ₩33,440 | ₩33,480 | +0.12% | 1.2천 |
|---|
| 2025.10.16 | ₩33,573 | ₩33,707 | ₩33,507 | ₩33,573 | 0.00% | 5.3천 |
|---|
| 2025.10.15 | ₩33,507 | ₩33,667 | ₩33,507 | ₩33,667 | +0.48% | 1.8천 |
|---|
| 2025.10.14 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,373 | ₩33,632 | ₩33,373 | ₩33,480 | +0.32% | 3.6천 |
|---|
| 2025.10.10 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 1.4천 |
|---|
