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 | ₩30,389 | ₩30,763 | ₩30,375 | ₩30,709 | +1.05% | 8.5천 |
| 2026.10.08 | ₩30,309 | ₩30,642 | ₩30,309 | ₩30,375 | +0.22% | 6.9천 |
| 2026.10.07 | ₩30,722 | ₩30,849 | ₩30,442 | ₩30,522 | -0.65% | 1.9만 |
| 2026.10.06 | ₩31,096 | ₩31,096 | ₩30,749 | ₩30,803 | -0.94% | 1.3만 |
| 2026.10.05 | ₩31,016 | ₩31,150 | ₩30,709 | ₩30,743 | -0.88% | 1.9만 |
| 2026.10.02 | ₩31,310 | ₩31,310 | ₩30,976 | ₩30,976 | -1.07% | 1.3만 |
| 2026.10.01 | ₩31,243 | ₩31,587 | ₩31,136 | ₩31,298 | +0.17% | 1.1만 |
| 2026.09.30 | ₩31,350 | ₩31,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,123 |
| ₩31,243 |
| -0.34% |
| 2.2만 |
| 2026.09.29 | ₩30,749 | ₩31,337 | ₩30,749 | ₩30,976 | +0.74% | 1.7만 |
|---|
| 2026.09.28 | ₩31,377 | ₩31,417 | ₩30,771 | ₩31,096 | -0.89% | 1.2만 |
|---|
| 2026.09.25 | ₩31,657 | ₩31,670 | ₩31,417 | ₩31,457 | -0.63% | 9.5천 |
|---|
| 2026.09.24 | ₩31,484 | ₩31,751 | ₩31,203 | ₩31,590 | +0.34% | 1.4만 |
|---|
| 2026.09.23 | ₩31,777 | ₩31,777 | ₩31,510 | ₩31,751 | -0.08% | 5천 |
|---|
| 2026.09.22 | ₩31,897 | ₩32,143 | ₩31,617 | ₩31,777 | -0.38% | 1.1만 |
|---|
| 2026.09.21 | ₩31,897 | ₩32,269 | ₩31,851 | ₩31,964 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩32,084 | ₩32,084 | ₩31,911 | ₩31,991 | -0.29% | 6.4천 |
|---|
| 2026.09.17 | ₩31,824 | ₩32,084 | ₩31,824 | ₩32,044 | +0.69% | 8.6천 |
|---|
| 2026.09.16 | ₩31,751 | ₩32,338 | ₩31,751 | ₩31,831 | +0.25% | 6.3천 |
|---|
| 2026.09.15 | ₩31,851 | ₩31,884 | ₩31,751 | ₩31,804 | -0.15% | 9.2천 |
|---|
| 2026.09.14 | ₩31,851 | ₩31,851 | ₩31,851 | ₩31,851 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩31,777 | ₩31,831 | ₩31,777 | ₩31,831 | +0.17% | 754 |
|---|
| 2026.09.10 | ₩31,978 | ₩32,525 | ₩31,297 | ₩31,897 | -0.25% | 8천 |
|---|
| 2026.09.09 | ₩32,031 | ₩32,144 | ₩31,938 | ₩31,978 | -0.17% | 5.4천 |
|---|
| 2026.09.08 | ₩32,458 | ₩32,472 | ₩32,231 | ₩32,271 | -0.58% | 8.2천 |
|---|
| 2026.09.04 | ₩32,966 | ₩32,966 | ₩32,592 | ₩32,725 | -0.73% | 4.6천 |
|---|
| 2026.09.03 | ₩32,885 | ₩33,046 | ₩32,805 | ₩32,805 | -0.24% | 4.5천 |
|---|
| 2026.09.02 | ₩32,578 | ₩33,019 | ₩32,578 | ₩32,765 | +0.57% | 2.2천 |
|---|
| 2026.09.01 | ₩32,712 | ₩32,832 | ₩32,578 | ₩32,805 | +0.29% | 8.9천 |
|---|
| 2026.08.31 | ₩32,472 | ₩32,812 | ₩32,405 | ₩32,525 | +0.16% | 1.3만 |
|---|
| 2026.08.28 | ₩32,538 | ₩32,779 | ₩32,378 | ₩32,472 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩32,512 | ₩32,805 | ₩32,512 | ₩32,578 | +0.21% | 9.9천 |
|---|
| 2026.08.26 | ₩32,618 | ₩33,046 | ₩32,618 | ₩32,632 | +0.04% | 5.1천 |
|---|
| 2026.08.25 | ₩32,578 | ₩32,725 | ₩32,071 | ₩32,605 | +0.08% | 1.3만 |
|---|
| 2026.08.24 | ₩32,779 | ₩33,019 | ₩32,659 | ₩32,659 | -0.37% | 3.6천 |
|---|
| 2026.08.21 | ₩32,825 | ₩33,006 | ₩32,805 | ₩33,006 | +0.55% | 5.2천 |
|---|
| 2026.08.20 | ₩32,992 | ₩33,032 | ₩32,926 | ₩32,992 | 0.00% | 6.2천 |
|---|
| 2026.08.19 | ₩32,725 | ₩32,912 | ₩32,378 | ₩32,912 | +0.57% | 1.5만 |
|---|
| 2026.08.18 | ₩32,605 | ₩33,032 | ₩32,525 | ₩32,618 | +0.04% | 1.2만 |
|---|
| 2026.08.17 | ₩32,812 | ₩32,812 | ₩32,465 | ₩32,578 | -0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩32,859 | ₩32,872 | ₩32,625 | ₩32,779 | -0.24% | 6.9천 |
|---|
| 2026.08.13 | ₩32,712 | ₩32,981 | ₩32,712 | ₩32,765 | +0.16% | 1.7천 |
|---|
| 2026.08.12 | ₩32,552 | ₩32,570 | ₩32,445 | ₩32,445 | -0.33% | 2.7천 |
|---|
| 2026.08.11 | ₩32,378 | ₩32,883 | ₩32,378 | ₩32,665 | +0.89% | 7.2천 |
|---|
| 2026.08.10 | ₩32,378 | ₩32,792 | ₩32,378 | ₩32,472 | +0.29% | 8.2천 |
|---|
| 2026.08.07 | ₩32,324 | ₩32,632 | ₩32,324 | ₩32,505 | +0.56% | 4.4천 |
|---|
| 2026.08.06 | ₩32,659 | ₩32,765 | ₩32,311 | ₩32,378 | -0.86% | 5.9천 |
|---|
| 2026.08.05 | ₩32,632 | ₩32,765 | ₩32,578 | ₩32,632 | 0.00% | 4.8천 |
|---|
| 2026.08.04 | ₩32,525 | ₩32,854 | ₩32,525 | ₩32,739 | +0.66% | 8.6천 |
|---|
| 2026.08.03 | ₩32,659 | ₩32,707 | ₩32,545 | ₩32,707 | +0.15% | 4.8천 |
|---|
| 2026.07.31 | ₩32,472 | ₩32,859 | ₩32,458 | ₩32,699 | +0.70% | 2.8만 |
|---|
| 2026.07.30 | ₩32,365 | ₩32,725 | ₩32,124 | ₩32,725 | +1.11% | 6.3천 |
|---|
| 2026.07.29 | ₩32,205 | ₩32,765 | ₩32,044 | ₩32,445 | +0.75% | 1.4만 |
|---|
| 2026.07.28 | ₩31,857 | ₩32,805 | ₩31,857 | ₩32,178 | +1.01% | 1만 |
|---|
| 2026.07.27 | ₩32,311 | ₩32,311 | ₩31,817 | ₩31,817 | -1.53% | 4.3천 |
|---|
| 2026.07.24 | ₩32,245 | ₩32,575 | ₩32,178 | ₩32,258 | +0.04% | 7천 |
|---|
| 2026.07.23 | ₩32,245 | ₩32,245 | ₩31,777 | ₩32,044 | -0.62% | 2.5천 |
|---|
| 2026.07.22 | ₩32,311 | ₩32,542 | ₩32,231 | ₩32,311 | 0.00% | 7천 |
|---|
| 2026.07.21 | ₩32,391 | ₩32,688 | ₩32,311 | ₩32,311 | -0.25% | 6.6천 |
|---|
| 2026.07.20 | ₩32,845 | ₩32,946 | ₩32,345 | ₩32,485 | -1.10% | 8.3천 |
|---|
| 2026.07.17 | ₩32,645 | ₩33,046 | ₩32,645 | ₩32,845 | +0.61% | 7.9천 |
|---|
| 2026.07.16 | ₩32,930 | ₩33,046 | ₩32,859 | ₩33,019 | +0.27% | 2.1천 |
|---|
| 2026.07.15 | ₩32,979 | ₩33,193 | ₩32,979 | ₩33,193 | +0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩32,979 | ₩33,179 | ₩32,979 | ₩32,979 | +0.00% | 7천 |
|---|
| 2026.07.13 | ₩32,845 | ₩33,126 | ₩32,779 | ₩33,046 | +0.61% | 2.4천 |
|---|
| 2026.07.10 | ₩32,879 | ₩32,879 | ₩32,625 | ₩32,845 | -0.10% | 6.1천 |
|---|
| 2026.07.09 | ₩32,565 | ₩32,712 | ₩32,512 | ₩32,605 | +0.12% | 1.1만 |
|---|
| 2026.07.08 | ₩33,246 | ₩33,246 | ₩32,498 | ₩32,765 | -1.45% | 1.3만 |
|---|
| 2026.07.07 | ₩32,739 | ₩33,179 | ₩32,725 | ₩33,006 | +0.82% | 2.6천 |
|---|
| 2026.07.06 | ₩32,712 | ₩33,046 | ₩32,712 | ₩32,979 | +0.82% | 4.8천 |
|---|
| 2026.07.02 | ₩32,418 | ₩32,705 | ₩32,405 | ₩32,685 | +0.82% | 1.8천 |
|---|
| 2026.07.01 | ₩32,632 | ₩32,765 | ₩32,445 | ₩32,739 | +0.33% | 2.6천 |
|---|
| 2026.06.30 | ₩32,498 | ₩32,845 | ₩32,365 | ₩32,365 | -0.41% | 4.3만 |
|---|
| 2026.06.29 | ₩32,445 | ₩32,779 | ₩32,445 | ₩32,765 | +0.99% | 1.3만 |
|---|
| 2026.06.26 | ₩32,111 | ₩32,490 | ₩32,111 | ₩32,445 | +1.04% | 6천 |
|---|
| 2026.06.25 | ₩32,418 | ₩32,418 | ₩32,090 | ₩32,111 | -0.95% | 9.8천 |
|---|
| 2026.06.24 | ₩32,578 | ₩32,578 | ₩32,311 | ₩32,418 | -0.49% | 2.6천 |
|---|
| 2026.06.23 | ₩31,844 | ₩32,598 | ₩31,844 | ₩32,578 | +2.31% | 1.3천 |
|---|
| 2026.06.22 | ₩31,947 | ₩32,819 | ₩31,947 | ₩32,512 | +1.77% | 6.5천 |
|---|
| 2026.06.18 | ₩32,432 | ₩32,912 | ₩31,777 | ₩32,618 | +0.58% | 1.3만 |
|---|
| 2026.06.17 | ₩32,004 | ₩32,418 | ₩32,004 | ₩32,372 | +1.15% | 1.6만 |
|---|
| 2026.06.16 | ₩31,751 | ₩32,311 | ₩31,377 | ₩32,004 | +0.80% | 2.1만 |
|---|
| 2026.06.15 | ₩31,657 | ₩31,909 | ₩31,657 | ₩31,677 | +0.06% | 1.8만 |
|---|
| 2026.06.12 | ₩31,590 | ₩31,711 | ₩31,377 | ₩31,657 | +0.21% | 5.4천 |
|---|
| 2026.06.11 | ₩31,724 | ₩31,911 | ₩31,377 | ₩31,617 | -0.34% | 2.4만 |
|---|
| 2026.06.10 | ₩32,171 | ₩32,231 | ₩31,724 | ₩31,817 | -1.10% | 7.4천 |
|---|
| 2026.06.09 | ₩32,472 | ₩32,472 | ₩32,004 | ₩32,004 | -1.44% | 7.3천 |
|---|
| 2026.06.08 | ₩32,618 | ₩32,618 | ₩32,178 | ₩32,178 | -1.35% | 1.1만 |
|---|
| 2026.06.05 | ₩32,872 | ₩33,112 | ₩32,845 | ₩32,912 | +0.12% | 6.4천 |
|---|
| 2026.06.04 | ₩33,086 | ₩33,086 | ₩32,872 | ₩32,896 | -0.57% | 1.6만 |
|---|
| 2026.06.03 | ₩33,299 | ₩33,299 | ₩32,845 | ₩32,845 | -1.36% | 4.4천 |
|---|
| 2026.06.02 | ₩32,859 | ₩32,972 | ₩32,779 | ₩32,885 | +0.08% | 11.8만 |
|---|
| 2026.06.01 | ₩32,618 | ₩32,919 | ₩32,618 | ₩32,919 | +0.92% | 7.8천 |
|---|
| 2026.05.29 | ₩32,739 | ₩32,819 | ₩32,618 | ₩32,618 | -0.37% | 1.9만 |
|---|
| 2026.05.28 | ₩32,759 | ₩32,805 | ₩32,699 | ₩32,699 | -0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩32,752 | ₩32,966 | ₩32,752 | ₩32,812 | +0.18% | 6.4천 |
|---|
| 2026.05.26 | ₩32,952 | ₩33,173 | ₩32,779 | ₩32,912 | -0.12% | 1.3만 |
|---|
| 2026.05.22 | ₩32,779 | ₩33,286 | ₩32,779 | ₩32,959 | +0.55% | 1.5천 |
|---|
| 2026.05.21 | ₩33,046 | ₩33,046 | ₩32,865 | ₩32,865 | -0.55% | 6.2천 |
|---|
| 2026.05.20 | ₩32,779 | ₩33,380 | ₩32,779 | ₩32,832 | +0.16% | 1만 |
|---|
| 2026.05.19 | ₩32,645 | ₩32,979 | ₩32,645 | ₩32,832 | +0.57% | 7.4천 |
|---|
| 2026.05.18 | ₩32,659 | ₩32,766 | ₩32,645 | ₩32,645 | -0.04% | 9.3천 |
|---|
| 2026.05.15 | ₩32,979 | ₩32,979 | ₩32,839 | ₩32,845 | -0.40% | 2.5천 |
|---|
| 2026.05.14 | ₩33,219 | ₩33,219 | ₩32,699 | ₩32,926 | -0.88% | 1.1만 |
|---|
| 2026.05.13 | ₩32,712 | ₩33,072 | ₩32,645 | ₩32,645 | -0.20% | 4.9천 |
|---|
| 2026.05.12 | ₩33,246 | ₩33,246 | ₩32,685 | ₩32,739 | -1.53% | 2.2만 |
|---|
| 2026.05.11 | ₩33,006 | ₩33,255 | ₩33,006 | ₩33,255 | +0.75% | 5.8천 |
|---|
| 2026.05.08 | ₩33,246 | ₩33,246 | ₩32,845 | ₩33,179 | -0.20% | 1.3만 |
|---|
| 2026.05.07 | ₩33,086 | ₩33,235 | ₩33,019 | ₩33,235 | +0.45% | 1.3만 |
|---|
| 2026.05.06 | ₩32,992 | ₩33,219 | ₩32,712 | ₩33,173 | +0.55% | 1.4만 |
|---|
| 2026.05.05 | ₩33,179 | ₩33,206 | ₩33,046 | ₩33,079 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩33,112 | ₩33,166 | ₩33,059 | ₩33,112 | 0.00% | 1.7만 |
|---|
| 2026.05.01 | ₩32,979 | ₩33,078 | ₩32,979 | ₩33,032 | +0.16% | 1.5천 |
|---|
| 2026.04.30 | ₩33,086 | ₩33,112 | ₩32,979 | ₩32,979 | -0.32% | 6.8천 |
|---|
| 2026.04.29 | ₩32,859 | ₩33,046 | ₩32,725 | ₩33,046 | +0.57% | 2.6천 |
|---|
| 2026.04.28 | ₩33,112 | ₩33,126 | ₩32,852 | ₩32,852 | -0.79% | 1.2만 |
|---|
| 2026.04.27 | ₩32,912 | ₩33,112 | ₩32,899 | ₩33,099 | +0.57% | 4.2천 |
|---|
| 2026.04.24 | ₩33,233 | ₩33,233 | ₩32,645 | ₩32,659 | -1.73% | 1만 |
|---|
| 2026.04.23 | ₩32,618 | ₩33,198 | ₩32,618 | ₩33,046 | +1.31% | 2천 |
|---|
| 2026.04.22 | ₩33,219 | ₩33,299 | ₩32,565 | ₩32,565 | -1.97% | 1.4만 |
|---|
| 2026.04.21 | ₩33,046 | ₩33,339 | ₩33,046 | ₩33,166 | +0.36% | 3.9천 |
|---|
| 2026.04.20 | ₩33,246 | ₩33,326 | ₩33,112 | ₩33,126 | -0.36% | 1.4만 |
|---|
| 2026.04.17 | ₩33,393 | ₩33,513 | ₩33,380 | ₩33,380 | -0.04% | 5천 |
|---|
| 2026.04.16 | ₩33,540 | ₩33,540 | ₩33,326 | ₩33,326 | -0.64% | 5.3천 |
|---|
| 2026.04.15 | ₩33,206 | ₩33,486 | ₩32,607 | ₩33,380 | +0.52% | 1.8만 |
|---|
| 2026.04.14 | ₩33,353 | ₩33,406 | ₩32,979 | ₩33,339 | -0.04% | 9천 |
|---|
| 2026.04.13 | ₩33,112 | ₩33,179 | ₩32,719 | ₩33,072 | -0.12% | 1만 |
|---|
| 2026.04.10 | ₩32,966 | ₩33,112 | ₩32,632 | ₩33,112 | +0.45% | 7.2천 |
|---|
| 2026.04.09 | ₩32,712 | ₩32,966 | ₩32,712 | ₩32,966 | +0.78% | 1.1천 |
|---|
| 2026.04.08 | ₩32,845 | ₩32,966 | ₩32,638 | ₩32,939 | +0.28% | 9.7천 |
|---|
| 2026.04.07 | ₩32,645 | ₩32,645 | ₩32,445 | ₩32,458 | -0.57% | 6.1천 |
|---|
| 2026.04.06 | ₩32,178 | ₩32,512 | ₩32,178 | ₩32,472 | +0.91% | 4천 |
|---|
| 2026.04.02 | ₩31,804 | ₩32,245 | ₩31,804 | ₩32,098 | +0.92% | 3.6천 |
|---|
| 2026.04.01 | ₩31,871 | ₩32,191 | ₩31,871 | ₩32,018 | +0.46% | 8천 |
|---|
| 2026.03.31 | ₩32,192 | ₩32,765 | ₩31,724 | ₩31,724 | -1.45% | 2.6만 |
|---|
| 2026.03.30 | ₩32,792 | ₩32,792 | ₩32,265 | ₩32,351 | -1.34% | 7.4천 |
|---|
| 2026.03.27 | ₩32,578 | ₩32,638 | ₩32,291 | ₩32,311 | -0.82% | 1만 |
|---|
| 2026.03.26 | ₩32,672 | ₩32,890 | ₩32,168 | ₩32,592 | -0.25% | 5.7천 |
|---|
| 2026.03.25 | ₩32,779 | ₩32,912 | ₩32,779 | ₩32,845 | +0.20% | 3.3천 |
|---|
| 2026.03.24 | ₩32,311 | ₩32,618 | ₩32,311 | ₩32,618 | +0.95% | 6.2천 |
|---|
| 2026.03.23 | ₩32,111 | ₩32,578 | ₩32,111 | ₩32,565 | +1.41% | 9.1천 |
|---|
| 2026.03.20 | ₩32,472 | ₩32,699 | ₩32,445 | ₩32,472 | 0.00% | 6.6천 |
|---|
| 2026.03.19 | ₩32,525 | ₩32,712 | ₩32,474 | ₩32,578 | +0.16% | 1만 |
|---|
| 2026.03.18 | ₩32,485 | ₩32,659 | ₩32,338 | ₩32,538 | +0.16% | 1.1만 |
|---|
| 2026.03.17 | ₩32,325 | ₩32,659 | ₩32,325 | ₩32,445 | +0.37% | 1.3만 |
|---|
| 2026.03.16 | ₩32,411 | ₩32,592 | ₩32,205 | ₩32,245 | -0.51% | 1.2만 |
|---|
| 2026.03.13 | ₩32,645 | ₩32,852 | ₩32,058 | ₩32,191 | -1.39% | 2.3만 |
|---|
| 2026.03.12 | ₩32,472 | ₩32,712 | ₩32,111 | ₩32,672 | +0.62% | 1.2만 |
|---|
| 2026.03.11 | ₩32,885 | ₩32,978 | ₩32,458 | ₩32,458 | -1.30% | 4.1만 |
|---|
| 2026.03.10 | ₩32,618 | ₩32,845 | ₩32,525 | ₩32,725 | +0.33% | 9천 |
|---|
| 2026.03.09 | ₩32,445 | ₩32,819 | ₩31,737 | ₩32,618 | +0.53% | 1만 |
|---|
| 2026.03.06 | ₩32,966 | ₩33,112 | ₩32,832 | ₩32,979 | +0.04% | 7.9천 |
|---|
| 2026.03.05 | ₩33,086 | ₩33,112 | ₩32,832 | ₩32,966 | -0.36% | 3.1천 |
|---|
| 2026.03.04 | ₩33,313 | ₩33,433 | ₩32,979 | ₩33,153 | -0.48% | 6.8천 |
|---|
| 2026.03.03 | ₩33,380 | ₩33,513 | ₩33,112 | ₩33,179 | -0.60% | 7천 |
|---|
| 2026.03.02 | ₩33,486 | ₩33,595 | ₩33,380 | ₩33,380 | -0.32% | 7.8천 |
|---|
| 2026.02.27 | ₩33,633 | ₩33,687 | ₩33,299 | ₩33,460 | -0.52% | 1.7만 |
|---|
| 2026.02.26 | ₩33,727 | ₩33,747 | ₩33,513 | ₩33,513 | -0.63% | 15.1만 |
|---|
| 2026.02.25 | ₩33,847 | ₩33,847 | ₩33,627 | ₩33,641 | -0.61% | 944 |
|---|
| 2026.02.24 | ₩33,740 | ₩33,833 | ₩33,713 | ₩33,767 | +0.08% | 2.4천 |
|---|
| 2026.02.23 | ₩33,900 | ₩33,900 | ₩33,647 | ₩33,673 | -0.67% | 3.1천 |
|---|
| 2026.02.20 | ₩33,887 | ₩33,887 | ₩33,793 | ₩33,833 | -0.16% | 8천 |
|---|
| 2026.02.19 | ₩33,914 | ₩33,914 | ₩33,760 | ₩33,820 | -0.28% | 1.4만 |
|---|
| 2026.02.18 | ₩33,780 | ₩33,860 | ₩33,725 | ₩33,767 | -0.04% | 8.9천 |
|---|
| 2026.02.17 | ₩33,580 | ₩33,780 | ₩33,580 | ₩33,753 | +0.52% | 1.8만 |
|---|
| 2026.02.13 | ₩33,593 | ₩33,678 | ₩33,574 | ₩33,678 | +0.25% | 1.4만 |
|---|
| 2026.02.12 | ₩33,687 | ₩33,713 | ₩33,406 | ₩33,406 | -0.83% | 1.3만 |
|---|
| 2026.02.11 | ₩33,633 | ₩33,687 | ₩33,513 | ₩33,687 | +0.16% | 9.9천 |
|---|
| 2026.02.10 | ₩33,580 | ₩33,647 | ₩33,540 | ₩33,606 | +0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,580 | ₩33,580 | ₩33,406 | ₩33,533 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩33,593 | ₩33,647 | ₩33,513 | ₩33,513 | -0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,593 | ₩33,633 | ₩33,580 | ₩33,599 | +0.02% | 1.5만 |
|---|
| 2026.02.04 | ₩33,460 | ₩33,620 | ₩33,460 | ₩33,606 | +0.44% | 1.7만 |
|---|
| 2026.02.03 | ₩33,647 | ₩33,647 | ₩33,460 | ₩33,460 | -0.56% | 1.7만 |
|---|
| 2026.02.02 | ₩33,647 | ₩33,647 | ₩33,497 | ₩33,580 | -0.20% | 1.7만 |
|---|
| 2026.01.30 | ₩33,580 | ₩33,647 | ₩33,513 | ₩33,647 | +0.20% | 9.9천 |
|---|
| 2026.01.29 | ₩33,566 | ₩33,600 | ₩33,540 | ₩33,566 | 0.00% | 8.4천 |
|---|
| 2026.01.28 | ₩33,460 | ₩33,580 | ₩33,460 | ₩33,580 | +0.36% | 3.4천 |
|---|
| 2026.01.27 | ₩33,513 | ₩33,606 | ₩33,446 | ₩33,566 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩33,553 | ₩33,633 | ₩33,513 | ₩33,513 | -0.12% | 1.5천 |
|---|
| 2026.01.23 | ₩33,606 | ₩33,820 | ₩33,380 | ₩33,540 | -0.20% | 1만 |
|---|
| 2026.01.22 | ₩33,833 | ₩33,833 | ₩33,593 | ₩33,593 | -0.71% | 1.1만 |
|---|
| 2026.01.21 | ₩33,847 | ₩33,847 | ₩33,713 | ₩33,713 | -0.39% | 3.6천 |
|---|
| 2026.01.20 | ₩33,700 | ₩33,785 | ₩33,446 | ₩33,730 | +0.09% | 9천 |
|---|
| 2026.01.16 | ₩33,727 | ₩33,807 | ₩33,727 | ₩33,807 | +0.24% | 2.5천 |
|---|
| 2026.01.15 | ₩33,887 | ₩33,887 | ₩33,580 | ₩33,700 | -0.55% | 8.5천 |
|---|
| 2026.01.14 | ₩33,687 | ₩33,747 | ₩33,580 | ₩33,647 | -0.12% | 3.2천 |
|---|
| 2026.01.13 | ₩33,807 | ₩33,807 | ₩33,606 | ₩33,606 | -0.59% | 2.3만 |
|---|
| 2026.01.12 | ₩33,887 | ₩33,887 | ₩33,620 | ₩33,767 | -0.35% | 6.8천 |
|---|
| 2026.01.09 | ₩33,914 | ₩33,914 | ₩33,620 | ₩33,807 | -0.31% | 5.4천 |
|---|
| 2026.01.08 | ₩33,914 | ₩33,914 | ₩33,740 | ₩33,860 | -0.16% | 9.2천 |
|---|
| 2026.01.07 | ₩33,833 | ₩33,874 | ₩33,660 | ₩33,860 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩33,713 | ₩33,833 | ₩33,713 | ₩33,833 | +0.36% | 5.4천 |
|---|
| 2026.01.05 | ₩33,847 | ₩33,847 | ₩33,606 | ₩33,673 | -0.51% | 8.1천 |
|---|
| 2026.01.02 | ₩33,606 | ₩33,847 | ₩33,606 | ₩33,743 | +0.41% | 1.1만 |
|---|
| 2025.12.31 | ₩33,847 | ₩33,847 | ₩33,313 | ₩33,313 | -1.58% | 1.5만 |
|---|
| 2025.12.30 | ₩33,847 | ₩33,847 | ₩33,733 | ₩33,733 | -0.34% | 2.4천 |
|---|
| 2025.12.29 | ₩33,847 | ₩33,847 | ₩33,807 | ₩33,820 | -0.08% | 3.2천 |
|---|
| 2025.12.26 | ₩33,727 | ₩33,847 | ₩33,727 | ₩33,727 | 0.00% | 738 |
|---|
| 2025.12.24 | ₩33,833 | ₩33,833 | ₩33,780 | ₩33,793 | -0.12% | 5.3천 |
|---|
| 2025.12.23 | ₩33,847 | ₩33,847 | ₩33,647 | ₩33,647 | -0.59% | 6.9천 |
|---|
| 2025.12.22 | ₩33,807 | ₩33,847 | ₩33,747 | ₩33,793 | -0.04% | 8.4천 |
|---|
| 2025.12.19 | ₩33,847 | ₩33,914 | ₩33,820 | ₩33,847 | 0.00% | 2.4만 |
|---|
| 2025.12.18 | ₩33,847 | ₩33,860 | ₩33,725 | ₩33,833 | -0.04% | 1.8만 |
|---|
| 2025.12.17 | ₩33,847 | ₩33,847 | ₩33,513 | ₩33,780 | -0.20% | 7.4천 |
|---|
| 2025.12.16 | ₩33,847 | ₩33,874 | ₩33,835 | ₩33,847 | 0.00% | 7천 |
|---|
| 2025.12.15 | ₩33,994 | ₩33,994 | ₩33,820 | ₩33,874 | -0.35% | 9.8천 |
|---|
| 2025.12.12 | ₩33,914 | ₩33,914 | ₩33,819 | ₩33,847 | -0.20% | 5.6천 |
|---|
| 2025.12.11 | ₩33,914 | ₩33,914 | ₩33,827 | ₩33,874 | -0.12% | 1.2만 |
|---|
| 2025.12.10 | ₩33,914 | ₩33,914 | ₩33,627 | ₩33,900 | -0.04% | 2.7천 |
|---|
| 2025.12.09 | ₩33,914 | ₩33,914 | ₩33,887 | ₩33,887 | -0.08% | 2.9천 |
|---|
| 2025.12.08 | ₩33,940 | ₩33,940 | ₩33,847 | ₩33,874 | -0.20% | 1.9만 |
|---|
| 2025.12.05 | ₩34,701 | ₩34,701 | ₩34,504 | ₩34,568 | -0.38% | 1.1만 |
|---|
| 2025.12.04 | ₩34,448 | ₩34,514 | ₩34,327 | ₩34,327 | -0.35% | 1.5만 |
|---|
| 2025.12.03 | ₩34,167 | ₩34,333 | ₩33,956 | ₩34,333 | +0.48% | 7.9천 |
|---|
| 2025.12.02 | ₩34,181 | ₩34,314 | ₩33,780 | ₩34,172 | -0.03% | 2.5만 |
|---|
| 2025.12.01 | ₩34,581 | ₩34,581 | ₩33,914 | ₩34,020 | -1.62% | 2천 |
|---|
| 2025.11.28 | ₩34,314 | ₩34,434 | ₩34,034 | ₩34,047 | -0.78% | 5.9천 |
|---|
| 2025.11.26 | ₩33,994 | ₩34,247 | ₩33,914 | ₩34,247 | +0.75% | 1.4만 |
|---|
| 2025.11.25 | ₩34,034 | ₩34,034 | ₩33,687 | ₩33,940 | -0.27% | 3.5천 |
|---|
| 2025.11.24 | ₩33,780 | ₩34,007 | ₩33,780 | ₩33,940 | +0.47% | 1.4만 |
|---|
| 2025.11.21 | ₩33,687 | ₩33,793 | ₩33,580 | ₩33,633 | -0.16% | 1.3만 |
|---|
| 2025.11.20 | ₩33,780 | ₩33,807 | ₩33,420 | ₩33,540 | -0.71% | 3천 |
|---|
| 2025.11.19 | ₩33,780 | ₩33,780 | ₩33,713 | ₩33,780 | 0.00% | 9천 |
|---|
| 2025.11.18 | ₩33,820 | ₩33,820 | ₩33,767 | ₩33,780 | -0.12% | 2.2천 |
|---|
| 2025.11.17 | ₩33,900 | ₩33,900 | ₩33,727 | ₩33,727 | -0.51% | 8천 |
|---|
| 2025.11.14 | ₩33,807 | ₩33,820 | ₩33,807 | ₩33,820 | +0.04% | 1.3천 |
|---|
| 2025.11.13 | ₩33,847 | ₩33,850 | ₩33,740 | ₩33,820 | -0.08% | 7.8천 |
|---|
| 2025.11.12 | ₩33,847 | ₩33,847 | ₩33,700 | ₩33,744 | -0.30% | 7.2천 |
|---|
| 2025.11.11 | ₩33,833 | ₩33,833 | ₩33,713 | ₩33,727 | -0.32% | 3천 |
|---|
| 2025.11.10 | ₩33,406 | ₩33,673 | ₩33,406 | ₩33,673 | +0.80% | 6.3천 |
|---|
| 2025.11.07 | ₩33,500 | ₩33,500 | ₩33,273 | ₩33,299 | -0.60% | 5.1천 |
|---|
| 2025.11.06 | ₩33,513 | ₩33,586 | ₩33,246 | ₩33,246 | -0.80% | 2.1만 |
|---|
| 2025.11.05 | ₩33,420 | ₩33,500 | ₩33,353 | ₩33,500 | +0.24% | 3.1천 |
|---|
| 2025.11.04 | ₩33,486 | ₩33,486 | ₩33,246 | ₩33,313 | -0.52% | 1.1만 |
|---|
| 2025.11.03 | ₩33,380 | ₩33,513 | ₩33,259 | ₩33,353 | -0.08% | 9.8천 |
|---|
| 2025.10.31 | ₩33,393 | ₩33,513 | ₩33,306 | ₩33,513 | +0.36% | 5.6천 |
|---|
| 2025.10.30 | ₩33,513 | ₩33,513 | ₩33,112 | ₩33,233 | -0.84% | 1.1만 |
|---|
| 2025.10.29 | ₩33,700 | ₩33,847 | ₩33,460 | ₩33,486 | -0.63% | 3.3천 |
|---|
| 2025.10.28 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩33,514 | ₩33,553 | ₩33,446 | ₩33,446 | -0.20% | 1.3천 |
|---|
| 2025.10.24 | ₩33,433 | ₩33,500 | ₩33,366 | ₩33,380 | -0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩33,526 | ₩33,526 | ₩33,393 | ₩33,433 | -0.28% | 8.5천 |
|---|
| 2025.10.22 | ₩33,820 | ₩33,820 | ₩33,446 | ₩33,446 | -1.11% | 6.9천 |
|---|
| 2025.10.21 | ₩33,713 | ₩33,954 | ₩33,513 | ₩33,713 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩33,606 | ₩33,833 | ₩33,553 | ₩33,793 | +0.56% | 2.3천 |
|---|
| 2025.10.17 | ₩33,446 | ₩33,580 | ₩33,446 | ₩33,486 | +0.12% | 1.2천 |
|---|
| 2025.10.16 | ₩33,580 | ₩33,713 | ₩33,513 | ₩33,580 | 0.00% | 5.3천 |
|---|
| 2025.10.15 | ₩33,513 | ₩33,673 | ₩33,513 | ₩33,673 | +0.48% | 1.8천 |
|---|
| 2025.10.14 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,380 | ₩33,638 | ₩33,380 | ₩33,486 | +0.32% | 3.6천 |
|---|
| 2025.10.10 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 1.4천 |
|---|
