시장 데이터를 불러오는 중
전체 종목
트리니티 인더스트리스 과거 주가
Trinity Industries, Inc. Common Stock · TRN · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trinity Industries, Inc. Common Stock · TRN · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,211 | ₩34,506 | ₩33,795 | ₩34,197 | -0.04% | 47.7만 |
| 2026.10.08 | ₩33,809 | ₩34,090 | ₩33,273 | ₩34,037 | +0.67% | 58.8만 |
| 2026.10.07 | ₩34,975 | ₩35,001 | ₩33,929 | ₩33,996 | -2.80% | 71.4만 |
| 2026.10.06 | ₩35,001 | ₩35,283 | ₩34,385 | ₩35,122 | +0.34% | 96.9만 |
| 2026.10.05 | ₩34,975 | ₩35,953 | ₩34,559 | ₩35,363 | +1.11% | 97.5만 |
| 2026.10.02 | ₩35,068 | ₩35,712 | ₩34,867 | ₩35,015 | -0.15% | 87.6만 |
| 2026.10.01 | ₩34,077 | ₩34,733 | ₩33,581 | ₩34,573 | +1.45% | 91.2만 |
| 2026.09.30 | ₩35,980 | ₩36,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,224 |
| -4.88% |
| 104.6만 |
| 2026.09.29 | ₩36,837 | ₩37,199 | ₩35,738 | ₩35,792 | -2.84% | 59만 |
|---|
| 2026.09.28 | ₩37,266 | ₩38,137 | ₩36,770 | ₩36,985 | -0.76% | 136.4만 |
|---|
| 2026.09.25 | ₩37,373 | ₩37,963 | ₩37,333 | ₩37,400 | +0.07% | 68.4만 |
|---|
| 2026.09.24 | ₩37,507 | ₩37,521 | ₩36,703 | ₩37,306 | -0.54% | 83.9만 |
|---|
| 2026.09.23 | ₩36,864 | ₩37,588 | ₩36,583 | ₩37,588 | +1.96% | 50.5만 |
|---|
| 2026.09.22 | ₩37,936 | ₩38,097 | ₩37,266 | ₩37,279 | -1.73% | 61.8만 |
|---|
| 2026.09.21 | ₩37,601 | ₩37,842 | ₩37,360 | ₩37,373 | -0.61% | 54.1만 |
|---|
| 2026.09.18 | ₩37,882 | ₩37,923 | ₩37,279 | ₩37,521 | -0.96% | 189.6만 |
|---|
| 2026.09.17 | ₩38,459 | ₩38,780 | ₩37,856 | ₩38,057 | -1.05% | 62.5만 |
|---|
| 2026.09.16 | ₩38,070 | ₩38,646 | ₩37,614 | ₩37,963 | -0.28% | 58.1만 |
|---|
| 2026.09.15 | ₩37,735 | ₩37,896 | ₩37,346 | ₩37,748 | +0.04% | 58.8만 |
|---|
| 2026.09.14 | ₩37,856 | ₩38,097 | ₩37,521 | ₩37,628 | -0.60% | 60.4만 |
|---|
| 2026.09.11 | ₩38,619 | ₩38,619 | ₩37,708 | ₩38,191 | -1.11% | 66.7만 |
|---|
| 2026.09.10 | ₩37,521 | ₩38,030 | ₩37,212 | ₩38,003 | +1.29% | 49만 |
|---|
| 2026.09.09 | ₩37,521 | ₩38,150 | ₩37,507 | ₩37,722 | +0.54% | 54.1만 |
|---|
| 2026.09.08 | ₩37,748 | ₩38,110 | ₩37,333 | ₩37,534 | -0.57% | 44.7만 |
|---|
| 2026.09.04 | ₩37,521 | ₩37,976 | ₩37,427 | ₩37,949 | +1.14% | 41.4만 |
|---|
| 2026.09.03 | ₩38,097 | ₩38,097 | ₩37,025 | ₩37,668 | -1.13% | 45.2만 |
|---|
| 2026.09.02 | ₩37,681 | ₩38,177 | ₩37,360 | ₩37,521 | -0.43% | 54.4만 |
|---|
| 2026.09.01 | ₩38,244 | ₩38,887 | ₩36,891 | ₩37,333 | -2.38% | 55.5만 |
|---|
| 2026.08.31 | ₩39,544 | ₩39,544 | ₩38,445 | ₩38,619 | -2.34% | 43.2만 |
|---|
| 2026.08.28 | ₩39,531 | ₩40,093 | ₩39,182 | ₩39,222 | -0.78% | 34.4만 |
|---|
| 2026.08.27 | ₩39,129 | ₩39,517 | ₩38,686 | ₩39,504 | +0.96% | 37.6만 |
|---|
| 2026.08.26 | ₩39,651 | ₩40,147 | ₩39,303 | ₩39,544 | -0.27% | 36.6만 |
|---|
| 2026.08.25 | ₩40,174 | ₩40,201 | ₩39,236 | ₩39,651 | -1.30% | 34만 |
|---|
| 2026.08.24 | ₩40,187 | ₩40,361 | ₩39,557 | ₩39,785 | -1.00% | 39.2만 |
|---|
| 2026.08.21 | ₩40,201 | ₩40,201 | ₩39,289 | ₩39,919 | -0.70% | 51만 |
|---|
| 2026.08.20 | ₩39,370 | ₩40,000 | ₩39,035 | ₩39,852 | +1.23% | 74.5만 |
|---|
| 2026.08.19 | ₩40,093 | ₩40,187 | ₩39,142 | ₩39,691 | -1.00% | 75.1만 |
|---|
| 2026.08.18 | ₩40,241 | ₩40,241 | ₩39,182 | ₩39,758 | -1.20% | 72.5만 |
|---|
| 2026.08.17 | ₩39,343 | ₩40,629 | ₩39,330 | ₩40,026 | +1.74% | 66.8만 |
|---|
| 2026.08.14 | ₩39,531 | ₩39,892 | ₩39,155 | ₩39,651 | +0.31% | 43.9만 |
|---|
| 2026.08.13 | ₩39,129 | ₩39,370 | ₩38,861 | ₩39,276 | +0.38% | 51.5만 |
|---|
| 2026.08.12 | ₩38,887 | ₩39,249 | ₩38,405 | ₩38,700 | -0.48% | 71만 |
|---|
| 2026.08.11 | ₩38,861 | ₩39,517 | ₩38,338 | ₩38,512 | -0.90% | 59.6만 |
|---|
| 2026.08.10 | ₩39,571 | ₩40,040 | ₩38,298 | ₩38,646 | -2.34% | 77.9만 |
|---|
| 2026.08.07 | ₩41,206 | ₩41,996 | ₩39,906 | ₩40,067 | -2.76% | 70.9만 |
|---|
| 2026.08.06 | ₩43,484 | ₩43,551 | ₩41,366 | ₩41,500 | -4.56% | 56.3만 |
|---|
| 2026.08.05 | ₩43,055 | ₩43,872 | ₩42,559 | ₩43,497 | +1.03% | 107.3만 |
|---|
| 2026.08.04 | ₩42,465 | ₩43,068 | ₩41,246 | ₩42,934 | +1.10% | 78.4만 |
|---|
| 2026.08.03 | ₩42,559 | ₩43,685 | ₩41,929 | ₩41,996 | -1.32% | 97.2만 |
|---|
| 2026.07.31 | ₩45,735 | ₩46,137 | ₩41,487 | ₩41,862 | -8.47% | 191.6만 |
|---|
| 2026.07.30 | ₩47,705 | ₩49,889 | ₩45,802 | ₩45,989 | -3.60% | 128.5만 |
|---|
| 2026.07.29 | ₩50,653 | ₩50,747 | ₩47,879 | ₩49,179 | -2.91% | 123.8만 |
|---|
| 2026.07.28 | ₩50,157 | ₩51,336 | ₩49,902 | ₩51,015 | +1.71% | 80.4만 |
|---|
| 2026.07.27 | ₩50,251 | ₩50,412 | ₩48,884 | ₩49,715 | -1.07% | 57.9만 |
|---|
| 2026.07.24 | ₩49,929 | ₩50,157 | ₩49,219 | ₩50,130 | +0.40% | 46.7만 |
|---|
| 2026.07.23 | ₩48,375 | ₩49,755 | ₩48,268 | ₩49,273 | +1.86% | 66.2만 |
|---|
| 2026.07.22 | ₩48,482 | ₩48,696 | ₩46,445 | ₩48,321 | -0.33% | 75.8만 |
|---|
| 2026.07.21 | ₩49,433 | ₩50,117 | ₩48,723 | ₩49,474 | +0.08% | 47.8만 |
|---|
| 2026.07.20 | ₩49,246 | ₩49,420 | ₩48,589 | ₩48,844 | -0.82% | 46.5만 |
|---|
| 2026.07.17 | ₩49,232 | ₩50,760 | ₩48,562 | ₩48,871 | -0.73% | 66.7만 |
|---|
| 2026.07.16 | ₩48,308 | ₩50,586 | ₩48,134 | ₩49,755 | +3.00% | 67.3만 |
|---|
| 2026.07.15 | ₩48,067 | ₩48,549 | ₩47,718 | ₩48,321 | +0.53% | 54.2만 |
|---|
| 2026.07.14 | ₩49,112 | ₩49,219 | ₩48,227 | ₩48,549 | -1.15% | 80.6만 |
|---|
| 2026.07.13 | ₩47,383 | ₩49,219 | ₩47,383 | ₩48,924 | +3.25% | 80.8만 |
|---|
| 2026.07.10 | ₩46,713 | ₩48,000 | ₩46,646 | ₩47,825 | +2.38% | 41.8만 |
|---|
| 2026.07.09 | ₩46,525 | ₩47,021 | ₩46,070 | ₩46,673 | +0.32% | 46.4만 |
|---|
| 2026.07.08 | ₩44,998 | ₩45,976 | ₩44,998 | ₩45,762 | +1.70% | 95.9만 |
|---|
| 2026.07.07 | ₩47,356 | ₩47,477 | ₩44,810 | ₩45,467 | -3.99% | 69.6만 |
|---|
| 2026.07.06 | ₩45,909 | ₩48,147 | ₩45,909 | ₩47,651 | +3.79% | 84.5만 |
|---|
| 2026.07.02 | ₩45,360 | ₩45,735 | ₩43,872 | ₩45,721 | +0.80% | 110.2만 |
|---|
| 2026.07.01 | ₩46,633 | ₩47,182 | ₩45,386 | ₩45,400 | -2.64% | 86.4만 |
|---|
| 2026.06.30 | ₩46,726 | ₩46,995 | ₩45,775 | ₩46,338 | -0.83% | 54.3만 |
|---|
| 2026.06.29 | ₩47,919 | ₩48,388 | ₩46,659 | ₩46,740 | -2.46% | 78.6만 |
|---|
| 2026.06.26 | ₩48,536 | ₩48,696 | ₩47,531 | ₩48,388 | -0.30% | 205.8만 |
|---|
| 2026.06.25 | ₩47,718 | ₩49,018 | ₩47,718 | ₩48,750 | +2.16% | 56만 |
|---|
| 2026.06.24 | ₩47,276 | ₩48,040 | ₩46,901 | ₩47,330 | +0.11% | 53.3만 |
|---|
| 2026.06.23 | ₩46,606 | ₩47,182 | ₩46,097 | ₩46,995 | +0.83% | 106.1만 |
|---|
| 2026.06.22 | ₩46,123 | ₩47,209 | ₩46,083 | ₩47,075 | +2.06% | 48.6만 |
|---|
| 2026.06.18 | ₩46,391 | ₩47,638 | ₩46,056 | ₩46,190 | -0.43% | 123.6만 |
|---|
| 2026.06.17 | ₩46,941 | ₩47,370 | ₩45,815 | ₩45,936 | -2.14% | 59.2만 |
|---|
| 2026.06.16 | ₩46,954 | ₩47,839 | ₩46,753 | ₩47,182 | +0.49% | 61만 |
|---|
| 2026.06.15 | ₩47,504 | ₩47,624 | ₩46,539 | ₩46,633 | -1.83% | 65.8만 |
|---|
| 2026.06.12 | ₩46,485 | ₩47,919 | ₩46,445 | ₩46,579 | +0.20% | 58.3만 |
|---|
| 2026.06.11 | ₩45,467 | ₩45,869 | ₩44,113 | ₩45,869 | +0.88% | 58.6만 |
|---|
| 2026.06.10 | ₩46,043 | ₩46,231 | ₩45,051 | ₩45,212 | -1.80% | 57.2만 |
|---|
| 2026.06.09 | ₩45,453 | ₩46,472 | ₩45,266 | ₩45,762 | +0.68% | 71.5만 |
|---|
| 2026.06.08 | ₩44,234 | ₩45,118 | ₩44,100 | ₩44,984 | +1.70% | 121.5만 |
|---|
| 2026.06.05 | ₩44,060 | ₩44,716 | ₩43,551 | ₩43,899 | -0.36% | 69.7만 |
|---|
| 2026.06.04 | ₩43,551 | ₩43,886 | ₩42,974 | ₩43,644 | +0.22% | 73.8만 |
|---|
| 2026.06.03 | ₩42,532 | ₩43,283 | ₩41,822 | ₩43,015 | +1.13% | 77.4만 |
|---|
| 2026.06.02 | ₩42,639 | ₩43,470 | ₩42,639 | ₩42,720 | +0.19% | 83.1만 |
|---|
| 2026.06.01 | ₩42,867 | ₩43,216 | ₩42,465 | ₩42,773 | -0.22% | 76.7만 |
|---|
| 2026.05.29 | ₩43,055 | ₩43,738 | ₩42,693 | ₩43,470 | +0.96% | 90.3만 |
|---|
| 2026.05.28 | ₩43,510 | ₩43,551 | ₩42,398 | ₩43,082 | -0.99% | 93.8만 |
|---|
| 2026.05.27 | ₩43,765 | ₩44,234 | ₩42,854 | ₩43,068 | -1.59% | 117.4만 |
|---|
| 2026.05.26 | ₩44,408 | ₩45,199 | ₩42,237 | ₩43,216 | -2.69% | 157.6만 |
|---|
| 2026.05.22 | ₩45,963 | ₩45,963 | ₩43,591 | ₩43,845 | -4.61% | 133.8만 |
|---|
| 2026.05.21 | ₩44,971 | ₩46,164 | ₩44,247 | ₩45,963 | +2.20% | 50.3만 |
|---|
| 2026.05.20 | ₩44,529 | ₩45,346 | ₩44,435 | ₩45,252 | +1.63% | 57.4만 |
|---|
| 2026.05.19 | ₩45,721 | ₩45,735 | ₩44,422 | ₩44,529 | -2.61% | 47.2만 |
|---|
| 2026.05.18 | ₩46,123 | ₩47,129 | ₩45,909 | ₩45,922 | -0.44% | 68.3만 |
|---|
| 2026.05.15 | ₩46,767 | ₩47,102 | ₩45,695 | ₩45,909 | -1.83% | 66.2만 |
|---|
| 2026.05.14 | ₩48,817 | ₩49,755 | ₩47,008 | ₩47,276 | -3.16% | 73.4만 |
|---|
| 2026.05.13 | ₩48,589 | ₩49,045 | ₩48,013 | ₩48,978 | +0.80% | 49.8만 |
|---|
| 2026.05.12 | ₩48,294 | ₩48,871 | ₩47,517 | ₩48,428 | +0.28% | 37.4만 |
|---|
| 2026.05.11 | ₩49,179 | ₩50,063 | ₩48,737 | ₩48,897 | -0.57% | 45.9만 |
|---|
| 2026.05.08 | ₩49,299 | ₩49,460 | ₩48,321 | ₩49,085 | -0.43% | 39.9만 |
|---|
| 2026.05.07 | ₩49,018 | ₩49,943 | ₩47,892 | ₩49,098 | +0.16% | 65.5만 |
|---|
| 2026.05.06 | ₩48,763 | ₩48,911 | ₩48,321 | ₩48,576 | -0.38% | 45.5만 |
|---|
| 2026.05.05 | ₩46,954 | ₩48,576 | ₩46,954 | ₩48,053 | +2.34% | 54.8만 |
|---|
| 2026.05.04 | ₩48,067 | ₩48,067 | ₩45,748 | ₩46,418 | -3.43% | 86.5만 |
|---|
| 2026.05.01 | ₩43,242 | ₩49,072 | ₩43,242 | ₩48,536 | +12.24% | 120.6만 |
|---|
| 2026.04.30 | ₩41,675 | ₩43,805 | ₩40,120 | ₩43,698 | +4.86% | 91.7만 |
|---|
| 2026.04.29 | ₩41,809 | ₩42,251 | ₩41,072 | ₩41,219 | -1.41% | 78만 |
|---|
| 2026.04.28 | ₩42,505 | ₩42,505 | ₩41,755 | ₩42,077 | -1.01% | 42만 |
|---|
| 2026.04.27 | ₩42,505 | ₩43,041 | ₩42,144 | ₩42,331 | -0.41% | 58.6만 |
|---|
| 2026.04.24 | ₩42,170 | ₩42,613 | ₩42,050 | ₩42,546 | +0.89% | 53.4만 |
|---|
| 2026.04.23 | ₩42,170 | ₩43,242 | ₩42,050 | ₩42,358 | +0.44% | 64.6만 |
|---|
| 2026.04.22 | ₩41,554 | ₩42,090 | ₩41,058 | ₩41,849 | +0.71% | 61.3만 |
|---|
| 2026.04.21 | ₩42,586 | ₩42,760 | ₩41,045 | ₩41,313 | -2.99% | 91만 |
|---|
| 2026.04.20 | ₩44,006 | ₩44,060 | ₩42,626 | ₩42,747 | -2.86% | 64.1만 |
|---|
| 2026.04.17 | ₩44,140 | ₩44,931 | ₩43,765 | ₩44,154 | +0.03% | 50.7만 |
|---|
| 2026.04.16 | ₩44,301 | ₩45,185 | ₩43,484 | ₩43,510 | -1.78% | 67.4만 |
|---|
| 2026.04.15 | ₩45,695 | ₩45,695 | ₩44,623 | ₩44,877 | -1.79% | 41.8만 |
|---|
| 2026.04.14 | ₩46,834 | ₩46,968 | ₩46,204 | ₩46,432 | -0.86% | 48.8만 |
|---|
| 2026.04.13 | ₩46,244 | ₩46,981 | ₩45,882 | ₩46,861 | +1.33% | 32.4만 |
|---|
| 2026.04.10 | ₩46,311 | ₩46,525 | ₩45,869 | ₩46,365 | +0.12% | 41.9만 |
|---|
| 2026.04.09 | ₩44,703 | ₩46,365 | ₩44,167 | ₩46,204 | +3.36% | 78.1만 |
|---|
| 2026.04.08 | ₩44,167 | ₩44,850 | ₩43,926 | ₩44,783 | +1.40% | 107만 |
|---|
| 2026.04.07 | ₩43,068 | ₩43,417 | ₩42,693 | ₩43,055 | -0.03% | 86.2만 |
|---|
| 2026.04.06 | ₩43,778 | ₩44,060 | ₩42,934 | ₩43,162 | -1.41% | 44.7만 |
|---|
| 2026.04.02 | ₩43,443 | ₩44,489 | ₩43,162 | ₩44,180 | +1.70% | 45.9만 |
|---|
| 2026.04.01 | ₩43,350 | ₩44,824 | ₩43,068 | ₩44,247 | +2.07% | 77.7만 |
|---|
| 2026.03.31 | ₩42,599 | ₩43,363 | ₩41,742 | ₩43,122 | +1.23% | 60.9만 |
|---|
| 2026.03.30 | ₩42,278 | ₩42,278 | ₩41,487 | ₩42,023 | -0.60% | 61.1만 |
|---|
| 2026.03.27 | ₩41,916 | ₩42,197 | ₩41,594 | ₩41,795 | -0.29% | 46.2만 |
|---|
| 2026.03.26 | ₩42,063 | ₩42,438 | ₩41,835 | ₩42,170 | +0.25% | 49.8만 |
|---|
| 2026.03.25 | ₩42,492 | ₩42,492 | ₩41,728 | ₩42,438 | -0.13% | 53.1만 |
|---|
| 2026.03.24 | ₩40,723 | ₩42,318 | ₩40,723 | ₩41,929 | +2.96% | 72.3만 |
|---|
| 2026.03.23 | ₩41,018 | ₩41,701 | ₩40,348 | ₩41,018 | 0.00% | 52.4만 |
|---|
| 2026.03.20 | ₩40,013 | ₩40,268 | ₩39,249 | ₩39,665 | -0.87% | 205.5만 |
|---|
| 2026.03.19 | ₩39,812 | ₩40,214 | ₩39,343 | ₩39,839 | +0.07% | 44.8만 |
|---|
| 2026.03.18 | ₩40,616 | ₩41,058 | ₩40,254 | ₩40,415 | -0.49% | 67만 |
|---|
| 2026.03.17 | ₩39,785 | ₩40,884 | ₩39,785 | ₩40,871 | +2.73% | 70만 |
|---|
| 2026.03.16 | ₩39,892 | ₩40,241 | ₩39,745 | ₩40,160 | +0.67% | 53.5만 |
|---|
| 2026.03.13 | ₩39,852 | ₩40,375 | ₩38,914 | ₩39,544 | -0.77% | 49.3만 |
|---|
| 2026.03.12 | ₩40,616 | ₩40,683 | ₩39,410 | ₩39,517 | -2.71% | 57.3만 |
|---|
| 2026.03.11 | ₩42,572 | ₩42,666 | ₩41,005 | ₩41,273 | -3.05% | 47.5만 |
|---|
| 2026.03.10 | ₩42,398 | ₩43,175 | ₩41,996 | ₩42,264 | -0.32% | 55.5만 |
|---|
| 2026.03.09 | ₩42,010 | ₩42,854 | ₩40,964 | ₩42,626 | +1.47% | 64.6만 |
|---|
| 2026.03.06 | ₩43,591 | ₩43,993 | ₩42,036 | ₩42,733 | -1.97% | 53.5만 |
|---|
| 2026.03.05 | ₩45,306 | ₩45,413 | ₩44,154 | ₩44,448 | -1.89% | 51.5만 |
|---|
| 2026.03.04 | ₩45,949 | ₩46,177 | ₩45,293 | ₩45,896 | -0.12% | 54.7만 |
|---|
| 2026.03.03 | ₩45,306 | ₩45,949 | ₩44,435 | ₩45,775 | +1.04% | 80만 |
|---|
| 2026.03.02 | ₩45,641 | ₩46,458 | ₩44,944 | ₩46,365 | +1.59% | 51.2만 |
|---|
| 2026.02.27 | ₩45,587 | ₩45,896 | ₩45,172 | ₩45,802 | +0.47% | 128.3만 |
|---|
| 2026.02.26 | ₩45,842 | ₩46,633 | ₩45,829 | ₩45,855 | +0.03% | 65.7만 |
|---|
| 2026.02.25 | ₩47,129 | ₩47,303 | ₩46,123 | ₩46,217 | -1.93% | 58.9만 |
|---|
| 2026.02.24 | ₩46,217 | ₩47,142 | ₩45,949 | ₩47,129 | +1.97% | 55.3만 |
|---|
| 2026.02.23 | ₩46,633 | ₩46,928 | ₩45,869 | ₩46,365 | -0.57% | 63.2만 |
|---|
| 2026.02.20 | ₩45,788 | ₩46,981 | ₩45,494 | ₩46,861 | +2.34% | 63.4만 |
|---|
| 2026.02.19 | ₩45,654 | ₩45,882 | ₩45,132 | ₩45,762 | +0.23% | 61.7만 |
|---|
| 2026.02.18 | ₩46,405 | ₩47,035 | ₩45,534 | ₩45,949 | -0.98% | 60.5만 |
|---|
| 2026.02.17 | ₩46,847 | ₩47,330 | ₩46,190 | ₩46,552 | -0.63% | 89.8만 |
|---|
| 2026.02.13 | ₩46,016 | ₩47,383 | ₩45,748 | ₩47,008 | +2.15% | 107.4만 |
|---|
| 2026.02.12 | ₩45,132 | ₩47,732 | ₩43,886 | ₩46,338 | +2.67% | 146.2만 |
|---|
| 2026.02.11 | ₩41,755 | ₩42,546 | ₩41,460 | ₩42,452 | +1.67% | 75.6만 |
|---|
| 2026.02.10 | ₩40,710 | ₩41,447 | ₩40,710 | ₩41,353 | +1.58% | 40만 |
|---|
| 2026.02.09 | ₩40,763 | ₩41,152 | ₩40,361 | ₩40,938 | +0.43% | 77.6만 |
|---|
| 2026.02.06 | ₩40,576 | ₩41,018 | ₩40,549 | ₩40,723 | +0.36% | 97.2만 |
|---|
| 2026.02.05 | ₩39,705 | ₩40,737 | ₩39,611 | ₩40,522 | +2.06% | 101.1만 |
|---|
| 2026.02.04 | ₩39,933 | ₩40,214 | ₩39,464 | ₩39,745 | -0.47% | 66.7만 |
|---|
| 2026.02.03 | ₩39,169 | ₩40,388 | ₩39,115 | ₩39,249 | +0.21% | 97.5만 |
|---|
| 2026.02.02 | ₩38,311 | ₩39,464 | ₩38,191 | ₩39,129 | +2.13% | 69.5만 |
|---|
| 2026.01.30 | ₩38,097 | ₩38,727 | ₩37,641 | ₩38,512 | +1.09% | 243.6만 |
|---|
| 2026.01.29 | ₩37,949 | ₩38,485 | ₩37,547 | ₩38,459 | +1.34% | 97.8만 |
|---|
| 2026.01.28 | ₩37,829 | ₩38,191 | ₩37,454 | ₩37,722 | -0.28% | 67.3만 |
|---|
| 2026.01.27 | ₩37,534 | ₩38,070 | ₩37,266 | ₩37,601 | +0.18% | 55.1만 |
|---|
| 2026.01.26 | ₩36,730 | ₩37,869 | ₩36,341 | ₩37,655 | +2.52% | 109.6만 |
|---|
| 2026.01.23 | ₩36,971 | ₩37,038 | ₩36,154 | ₩36,221 | -2.03% | 58.1만 |
|---|
| 2026.01.22 | ₩36,623 | ₩37,132 | ₩36,609 | ₩36,944 | +0.88% | 75.3만 |
|---|
| 2026.01.21 | ₩35,953 | ₩36,784 | ₩35,953 | ₩36,717 | +2.12% | 113.6만 |
|---|
| 2026.01.20 | ₩36,408 | ₩36,475 | ₩35,430 | ₩35,671 | -2.02% | 122.4만 |
|---|
| 2026.01.16 | ₩37,293 | ₩37,293 | ₩36,140 | ₩36,650 | -1.72% | 368.7만 |
|---|
| 2026.01.15 | ₩36,851 | ₩37,333 | ₩36,717 | ₩36,824 | -0.07% | 101.6만 |
|---|
| 2026.01.14 | ₩37,427 | ₩37,534 | ₩36,944 | ₩37,145 | -0.75% | 104.6만 |
|---|
| 2026.01.13 | ₩37,641 | ₩38,043 | ₩37,333 | ₩37,454 | -0.50% | 43.9만 |
|---|
| 2026.01.12 | ₩37,722 | ₩38,445 | ₩37,574 | ₩37,588 | -0.36% | 50.4만 |
|---|
| 2026.01.09 | ₩39,356 | ₩39,651 | ₩37,413 | ₩37,949 | -3.58% | 76.1만 |
|---|
| 2026.01.08 | ₩38,405 | ₩39,839 | ₩38,231 | ₩39,356 | +2.48% | 46.6만 |
|---|
| 2026.01.07 | ₩39,397 | ₩39,437 | ₩38,378 | ₩38,646 | -1.90% | 59.3만 |
|---|
| 2026.01.06 | ₩38,552 | ₩39,383 | ₩37,601 | ₩39,102 | +1.43% | 107만 |
|---|
| 2026.01.05 | ₩35,899 | ₩36,810 | ₩35,511 | ₩35,618 | -0.78% | 80.5만 |
|---|
| 2026.01.02 | ₩35,457 | ₩36,207 | ₩35,135 | ₩36,114 | +1.85% | 54.9만 |
|---|
| 2025.12.31 | ₩36,100 | ₩36,100 | ₩35,310 | ₩35,430 | -1.86% | 52.4만 |
|---|
| 2025.12.30 | ₩36,274 | ₩36,422 | ₩36,060 | ₩36,087 | -0.52% | 56.2만 |
|---|
| 2025.12.29 | ₩36,877 | ₩36,877 | ₩36,114 | ₩36,301 | -1.56% | 49.3만 |
|---|
| 2025.12.26 | ₩37,346 | ₩37,346 | ₩36,676 | ₩36,851 | -1.33% | 36만 |
|---|
| 2025.12.24 | ₩37,333 | ₩37,413 | ₩37,025 | ₩37,279 | -0.14% | 22.8만 |
|---|
| 2025.12.23 | ₩37,762 | ₩38,003 | ₩37,212 | ₩37,440 | -0.85% | 40.3만 |
|---|
| 2025.12.22 | ₩38,097 | ₩38,472 | ₩37,789 | ₩37,936 | -0.42% | 56.4만 |
|---|
| 2025.12.19 | ₩38,405 | ₩38,512 | ₩37,722 | ₩38,097 | -0.80% | 296.3만 |
|---|
| 2025.12.18 | ₩38,445 | ₩38,713 | ₩38,070 | ₩38,298 | -0.38% | 76.4만 |
|---|
| 2025.12.17 | ₩37,722 | ₩38,351 | ₩37,722 | ₩38,204 | +1.28% | 47.9만 |
|---|
| 2025.12.16 | ₩37,990 | ₩38,338 | ₩37,614 | ₩37,829 | -0.42% | 46.7만 |
|---|
| 2025.12.15 | ₩38,298 | ₩38,365 | ₩37,815 | ₩37,949 | -0.91% | 48.4만 |
|---|
| 2025.12.12 | ₩38,217 | ₩38,392 | ₩37,588 | ₩37,936 | -0.74% | 56.3만 |
|---|
| 2025.12.11 | ₩37,976 | ₩38,418 | ₩37,909 | ₩38,003 | +0.07% | 47.8만 |
|---|
| 2025.12.10 | ₩37,172 | ₩38,124 | ₩36,891 | ₩37,896 | +1.95% | 76.1만 |
|---|
| 2025.12.09 | ₩36,556 | ₩37,373 | ₩36,556 | ₩37,239 | +1.87% | 41.8만 |
|---|
| 2025.12.08 | ₩37,145 | ₩37,588 | ₩36,743 | ₩36,810 | -0.90% | 70만 |
|---|
| 2025.12.05 | ₩36,931 | ₩37,239 | ₩36,784 | ₩37,052 | +0.33% | 41.8만 |
|---|
| 2025.12.04 | ₩36,650 | ₩37,775 | ₩36,462 | ₩37,025 | +1.02% | 55만 |
|---|
| 2025.12.03 | ₩35,805 | ₩36,583 | ₩35,283 | ₩36,355 | +1.53% | 36.6만 |
|---|
| 2025.12.02 | ₩35,645 | ₩35,725 | ₩35,176 | ₩35,551 | -0.26% | 37.2만 |
|---|
| 2025.12.01 | ₩35,310 | ₩35,819 | ₩35,283 | ₩35,350 | +0.11% | 67.5만 |
|---|
| 2025.11.28 | ₩35,564 | ₩35,752 | ₩35,323 | ₩35,537 | -0.08% | 24.4만 |
|---|
| 2025.11.26 | ₩35,269 | ₩35,872 | ₩35,269 | ₩35,470 | +0.57% | 65.9만 |
|---|
| 2025.11.25 | ₩34,573 | ₩35,511 | ₩34,573 | ₩35,350 | +2.25% | 52.5만 |
|---|
| 2025.11.24 | ₩34,452 | ₩34,613 | ₩34,077 | ₩34,331 | -0.35% | 69.4만 |
|---|
| 2025.11.21 | ₩34,238 | ₩35,042 | ₩33,996 | ₩34,573 | +0.98% | 59.5만 |
|---|
| 2025.11.20 | ₩34,171 | ₩34,573 | ₩33,836 | ₩34,171 | 0.00% | 48.7만 |
|---|
| 2025.11.19 | ₩33,728 | ₩33,849 | ₩33,501 | ₩33,782 | +0.16% | 50.1만 |
|---|
| 2025.11.18 | ₩34,733 | ₩34,733 | ₩33,179 | ₩33,782 | -2.74% | 52.7만 |
|---|
| 2025.11.17 | ₩33,702 | ₩34,077 | ₩33,366 | ₩33,581 | -0.36% | 64.5만 |
|---|
| 2025.11.14 | ₩33,929 | ₩34,130 | ₩33,447 | ₩34,117 | +0.55% | 42.1만 |
|---|
| 2025.11.13 | ₩33,943 | ₩34,318 | ₩33,541 | ₩33,929 | -0.04% | 78.8만 |
|---|
| 2025.11.12 | ₩33,447 | ₩34,372 | ₩33,407 | ₩33,970 | +1.56% | 80.9만 |
|---|
| 2025.11.11 | ₩34,747 | ₩35,001 | ₩33,353 | ₩33,366 | -3.97% | 49.1만 |
|---|
| 2025.11.10 | ₩34,774 | ₩35,001 | ₩34,519 | ₩34,626 | -0.42% | 45만 |
|---|
| 2025.11.07 | ₩35,256 | ₩35,256 | ₩34,278 | ₩34,372 | -2.51% | 65.9만 |
|---|
| 2025.11.06 | ₩35,135 | ₩35,283 | ₩34,653 | ₩34,707 | -1.22% | 87.5만 |
|---|
| 2025.11.05 | ₩34,961 | ₩35,470 | ₩34,787 | ₩35,189 | +0.65% | 71.6만 |
|---|
| 2025.11.04 | ₩35,390 | ₩35,591 | ₩34,881 | ₩34,988 | -1.14% | 90.2만 |
|---|
| 2025.11.03 | ₩36,556 | ₩36,556 | ₩35,645 | ₩35,698 | -2.35% | 58.9만 |
|---|
| 2025.10.31 | ₩36,033 | ₩37,105 | ₩35,551 | ₩36,676 | +1.79% | 74.1만 |
|---|
| 2025.10.30 | ₩36,569 | ₩38,512 | ₩35,645 | ₩36,248 | -0.88% | 115.8만 |
|---|
| 2025.10.29 | ₩36,918 | ₩37,963 | ₩36,583 | ₩37,293 | +1.02% | 60.3만 |
|---|
| 2025.10.28 | ₩37,467 | ₩37,936 | ₩37,172 | ₩37,842 | +1.00% | 35.8만 |
|---|
| 2025.10.27 | ₩37,976 | ₩37,990 | ₩37,655 | ₩37,789 | -0.49% | 28.8만 |
|---|
| 2025.10.24 | ₩37,909 | ₩38,177 | ₩37,695 | ₩37,882 | -0.07% | 25.4만 |
|---|
| 2025.10.23 | ₩37,239 | ₩37,668 | ₩37,145 | ₩37,641 | +1.08% | 29.1만 |
|---|
| 2025.10.22 | ₩37,561 | ₩37,909 | ₩37,346 | ₩37,427 | -0.36% | 36.6만 |
|---|
| 2025.10.21 | ₩37,775 | ₩38,016 | ₩37,521 | ₩37,668 | -0.28% | 32.8만 |
|---|
| 2025.10.20 | ₩37,628 | ₩38,043 | ₩37,561 | ₩37,976 | +0.93% | 28.6만 |
|---|
| 2025.10.17 | ₩37,454 | ₩37,681 | ₩37,199 | ₩37,400 | -0.14% | 39.1만 |
|---|
| 2025.10.16 | ₩37,829 | ₩38,083 | ₩37,320 | ₩37,574 | -0.67% | 33.2만 |
|---|
| 2025.10.15 | ₩37,427 | ₩38,150 | ₩37,320 | ₩37,762 | +0.90% | 33.8만 |
|---|
| 2025.10.14 | ₩36,516 | ₩37,896 | ₩36,516 | ₩37,668 | +3.16% | 38.6만 |
|---|
| 2025.10.13 | ₩36,810 | ₩37,226 | ₩36,676 | ₩36,971 | +0.44% | 32.6만 |
|---|
| 2025.10.10 | ₩37,427 | ₩37,521 | ₩36,248 | ₩36,382 | -2.79% | 42.7만 |
|---|