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 | ₩34,144 | ₩34,438 | ₩33,729 | ₩34,130 | -0.04% | 47.7만 |
| 2026.10.08 | ₩33,742 | ₩34,023 | ₩33,207 | ₩33,970 | +0.67% | 58.8만 |
| 2026.10.07 | ₩34,906 | ₩34,933 | ₩33,863 | ₩33,930 | -2.80% | 71.4만 |
| 2026.10.06 | ₩34,933 | ₩35,213 | ₩34,317 | ₩35,053 | +0.34% | 96.9만 |
| 2026.10.05 | ₩34,906 | ₩35,882 | ₩34,491 | ₩35,294 | +1.11% | 97.5만 |
| 2026.10.02 | ₩34,999 | ₩35,641 | ₩34,799 | ₩34,946 | -0.15% | 87.6만 |
| 2026.10.01 | ₩34,010 | ₩34,665 | ₩33,515 | ₩34,505 | +1.45% | 91.2만 |
| 2026.09.30 | ₩35,909 | ₩36,217 | ₩34,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,157 |
| -4.88% |
| 104.6만 |
| 2026.09.29 | ₩36,765 | ₩37,126 | ₩35,668 | ₩35,722 | -2.84% | 59만 |
|---|
| 2026.09.28 | ₩37,193 | ₩38,062 | ₩36,698 | ₩36,912 | -0.76% | 136.4만 |
|---|
| 2026.09.25 | ₩37,300 | ₩37,888 | ₩37,260 | ₩37,327 | +0.07% | 68.4만 |
|---|
| 2026.09.24 | ₩37,434 | ₩37,447 | ₩36,631 | ₩37,233 | -0.54% | 83.9만 |
|---|
| 2026.09.23 | ₩36,792 | ₩37,514 | ₩36,511 | ₩37,514 | +1.96% | 50.5만 |
|---|
| 2026.09.22 | ₩37,862 | ₩38,022 | ₩37,193 | ₩37,206 | -1.73% | 61.8만 |
|---|
| 2026.09.21 | ₩37,527 | ₩37,768 | ₩37,286 | ₩37,300 | -0.61% | 54.1만 |
|---|
| 2026.09.18 | ₩37,808 | ₩37,848 | ₩37,206 | ₩37,447 | -0.96% | 189.6만 |
|---|
| 2026.09.17 | ₩38,383 | ₩38,704 | ₩37,781 | ₩37,982 | -1.05% | 62.5만 |
|---|
| 2026.09.16 | ₩37,995 | ₩38,570 | ₩37,541 | ₩37,888 | -0.28% | 58.1만 |
|---|
| 2026.09.15 | ₩37,661 | ₩37,821 | ₩37,273 | ₩37,674 | +0.04% | 58.8만 |
|---|
| 2026.09.14 | ₩37,781 | ₩38,022 | ₩37,447 | ₩37,554 | -0.60% | 60.4만 |
|---|
| 2026.09.11 | ₩38,544 | ₩38,544 | ₩37,634 | ₩38,116 | -1.11% | 66.7만 |
|---|
| 2026.09.10 | ₩37,447 | ₩37,955 | ₩37,139 | ₩37,928 | +1.29% | 49만 |
|---|
| 2026.09.09 | ₩37,447 | ₩38,075 | ₩37,434 | ₩37,648 | +0.54% | 54.1만 |
|---|
| 2026.09.08 | ₩37,674 | ₩38,035 | ₩37,260 | ₩37,460 | -0.57% | 44.7만 |
|---|
| 2026.09.04 | ₩37,447 | ₩37,902 | ₩37,353 | ₩37,875 | +1.14% | 41.4만 |
|---|
| 2026.09.03 | ₩38,022 | ₩38,022 | ₩36,952 | ₩37,594 | -1.13% | 45.2만 |
|---|
| 2026.09.02 | ₩37,607 | ₩38,102 | ₩37,286 | ₩37,447 | -0.43% | 54.4만 |
|---|
| 2026.09.01 | ₩38,169 | ₩38,811 | ₩36,818 | ₩37,260 | -2.38% | 55.5만 |
|---|
| 2026.08.31 | ₩39,466 | ₩39,466 | ₩38,370 | ₩38,544 | -2.34% | 43.2만 |
|---|
| 2026.08.28 | ₩39,453 | ₩40,015 | ₩39,105 | ₩39,145 | -0.78% | 34.4만 |
|---|
| 2026.08.27 | ₩39,052 | ₩39,440 | ₩38,610 | ₩39,426 | +0.96% | 37.6만 |
|---|
| 2026.08.26 | ₩39,573 | ₩40,068 | ₩39,226 | ₩39,466 | -0.27% | 36.6만 |
|---|
| 2026.08.25 | ₩40,095 | ₩40,122 | ₩39,159 | ₩39,573 | -1.30% | 34만 |
|---|
| 2026.08.24 | ₩40,108 | ₩40,282 | ₩39,480 | ₩39,707 | -1.00% | 39.2만 |
|---|
| 2026.08.21 | ₩40,122 | ₩40,122 | ₩39,212 | ₩39,841 | -0.70% | 51만 |
|---|
| 2026.08.20 | ₩39,293 | ₩39,921 | ₩38,958 | ₩39,774 | +1.23% | 74.5만 |
|---|
| 2026.08.19 | ₩40,015 | ₩40,108 | ₩39,065 | ₩39,613 | -1.00% | 75.1만 |
|---|
| 2026.08.18 | ₩40,162 | ₩40,162 | ₩39,105 | ₩39,680 | -1.20% | 72.5만 |
|---|
| 2026.08.17 | ₩39,266 | ₩40,550 | ₩39,252 | ₩39,948 | +1.74% | 66.8만 |
|---|
| 2026.08.14 | ₩39,453 | ₩39,814 | ₩39,079 | ₩39,573 | +0.31% | 43.9만 |
|---|
| 2026.08.13 | ₩39,052 | ₩39,293 | ₩38,784 | ₩39,199 | +0.38% | 51.5만 |
|---|
| 2026.08.12 | ₩38,811 | ₩39,172 | ₩38,330 | ₩38,624 | -0.48% | 71만 |
|---|
| 2026.08.11 | ₩38,784 | ₩39,440 | ₩38,263 | ₩38,437 | -0.90% | 59.6만 |
|---|
| 2026.08.10 | ₩39,493 | ₩39,961 | ₩38,223 | ₩38,570 | -2.34% | 77.9만 |
|---|
| 2026.08.07 | ₩41,125 | ₩41,914 | ₩39,827 | ₩39,988 | -2.76% | 70.9만 |
|---|
| 2026.08.06 | ₩43,398 | ₩43,465 | ₩41,285 | ₩41,419 | -4.56% | 56.3만 |
|---|
| 2026.08.05 | ₩42,970 | ₩43,786 | ₩42,476 | ₩43,412 | +1.03% | 107.3만 |
|---|
| 2026.08.04 | ₩42,382 | ₩42,984 | ₩41,165 | ₩42,850 | +1.10% | 78.4만 |
|---|
| 2026.08.03 | ₩42,476 | ₩43,599 | ₩41,847 | ₩41,914 | -1.32% | 97.2만 |
|---|
| 2026.07.31 | ₩45,645 | ₩46,046 | ₩41,406 | ₩41,780 | -8.47% | 191.6만 |
|---|
| 2026.07.30 | ₩47,611 | ₩49,791 | ₩45,712 | ₩45,899 | -3.60% | 128.5만 |
|---|
| 2026.07.29 | ₩50,553 | ₩50,647 | ₩47,785 | ₩49,082 | -2.91% | 123.8만 |
|---|
| 2026.07.28 | ₩50,059 | ₩51,235 | ₩49,804 | ₩50,914 | +1.71% | 80.4만 |
|---|
| 2026.07.27 | ₩50,152 | ₩50,313 | ₩48,788 | ₩49,617 | -1.07% | 57.9만 |
|---|
| 2026.07.24 | ₩49,831 | ₩50,059 | ₩49,122 | ₩50,032 | +0.40% | 46.7만 |
|---|
| 2026.07.23 | ₩48,280 | ₩49,657 | ₩48,173 | ₩49,176 | +1.86% | 66.2만 |
|---|
| 2026.07.22 | ₩48,387 | ₩48,601 | ₩46,354 | ₩48,226 | -0.33% | 75.8만 |
|---|
| 2026.07.21 | ₩49,336 | ₩50,018 | ₩48,628 | ₩49,376 | +0.08% | 47.8만 |
|---|
| 2026.07.20 | ₩49,149 | ₩49,323 | ₩48,494 | ₩48,748 | -0.82% | 46.5만 |
|---|
| 2026.07.17 | ₩49,136 | ₩50,660 | ₩48,467 | ₩48,775 | -0.73% | 66.7만 |
|---|
| 2026.07.16 | ₩48,213 | ₩50,486 | ₩48,039 | ₩49,657 | +3.00% | 67.3만 |
|---|
| 2026.07.15 | ₩47,972 | ₩48,454 | ₩47,624 | ₩48,226 | +0.53% | 54.2만 |
|---|
| 2026.07.14 | ₩49,015 | ₩49,122 | ₩48,133 | ₩48,454 | -1.15% | 80.6만 |
|---|
| 2026.07.13 | ₩47,290 | ₩49,122 | ₩47,290 | ₩48,828 | +3.25% | 80.8만 |
|---|
| 2026.07.10 | ₩46,621 | ₩47,905 | ₩46,555 | ₩47,731 | +2.38% | 41.8만 |
|---|
| 2026.07.09 | ₩46,434 | ₩46,929 | ₩45,979 | ₩46,581 | +0.32% | 46.4만 |
|---|
| 2026.07.08 | ₩44,910 | ₩45,886 | ₩44,910 | ₩45,672 | +1.70% | 95.9만 |
|---|
| 2026.07.07 | ₩47,263 | ₩47,384 | ₩44,722 | ₩45,378 | -3.99% | 69.6만 |
|---|
| 2026.07.06 | ₩45,819 | ₩48,052 | ₩45,819 | ₩47,558 | +3.79% | 84.5만 |
|---|
| 2026.07.02 | ₩45,271 | ₩45,645 | ₩43,786 | ₩45,632 | +0.80% | 110.2만 |
|---|
| 2026.07.01 | ₩46,541 | ₩47,090 | ₩45,297 | ₩45,311 | -2.64% | 86.4만 |
|---|
| 2026.06.30 | ₩46,635 | ₩46,902 | ₩45,685 | ₩46,247 | -0.83% | 54.3만 |
|---|
| 2026.06.29 | ₩47,825 | ₩48,293 | ₩46,568 | ₩46,648 | -2.46% | 78.6만 |
|---|
| 2026.06.26 | ₩48,440 | ₩48,601 | ₩47,437 | ₩48,293 | -0.30% | 205.8만 |
|---|
| 2026.06.25 | ₩47,624 | ₩48,922 | ₩47,624 | ₩48,654 | +2.16% | 56만 |
|---|
| 2026.06.24 | ₩47,183 | ₩47,945 | ₩46,809 | ₩47,237 | +0.11% | 53.3만 |
|---|
| 2026.06.23 | ₩46,514 | ₩47,090 | ₩46,006 | ₩46,902 | +0.83% | 106.1만 |
|---|
| 2026.06.22 | ₩46,033 | ₩47,116 | ₩45,993 | ₩46,983 | +2.06% | 48.6만 |
|---|
| 2026.06.18 | ₩46,300 | ₩47,544 | ₩45,966 | ₩46,100 | -0.43% | 123.6만 |
|---|
| 2026.06.17 | ₩46,849 | ₩47,277 | ₩45,725 | ₩45,846 | -2.14% | 59.2만 |
|---|
| 2026.06.16 | ₩46,862 | ₩47,745 | ₩46,662 | ₩47,090 | +0.49% | 61만 |
|---|
| 2026.06.15 | ₩47,410 | ₩47,531 | ₩46,448 | ₩46,541 | -1.83% | 65.8만 |
|---|
| 2026.06.12 | ₩46,394 | ₩47,825 | ₩46,354 | ₩46,488 | +0.20% | 58.3만 |
|---|
| 2026.06.11 | ₩45,378 | ₩45,779 | ₩44,027 | ₩45,779 | +0.88% | 58.6만 |
|---|
| 2026.06.10 | ₩45,953 | ₩46,140 | ₩44,963 | ₩45,124 | -1.80% | 57.2만 |
|---|
| 2026.06.09 | ₩45,364 | ₩46,381 | ₩45,177 | ₩45,672 | +0.68% | 71.5만 |
|---|
| 2026.06.08 | ₩44,147 | ₩45,030 | ₩44,014 | ₩44,896 | +1.70% | 121.5만 |
|---|
| 2026.06.05 | ₩43,973 | ₩44,629 | ₩43,465 | ₩43,813 | -0.36% | 69.7만 |
|---|
| 2026.06.04 | ₩43,465 | ₩43,800 | ₩42,890 | ₩43,559 | +0.22% | 73.8만 |
|---|
| 2026.06.03 | ₩42,449 | ₩43,198 | ₩41,740 | ₩42,930 | +1.13% | 77.4만 |
|---|
| 2026.06.02 | ₩42,556 | ₩43,385 | ₩42,556 | ₩42,636 | +0.19% | 83.1만 |
|---|
| 2026.06.01 | ₩42,783 | ₩43,131 | ₩42,382 | ₩42,689 | -0.22% | 76.7만 |
|---|
| 2026.05.29 | ₩42,970 | ₩43,652 | ₩42,609 | ₩43,385 | +0.96% | 90.3만 |
|---|
| 2026.05.28 | ₩43,425 | ₩43,465 | ₩42,315 | ₩42,997 | -0.99% | 93.8만 |
|---|
| 2026.05.27 | ₩43,679 | ₩44,147 | ₩42,770 | ₩42,984 | -1.59% | 117.4만 |
|---|
| 2026.05.26 | ₩44,321 | ₩45,110 | ₩42,155 | ₩43,131 | -2.69% | 157.6만 |
|---|
| 2026.05.22 | ₩45,872 | ₩45,872 | ₩43,505 | ₩43,759 | -4.61% | 133.8만 |
|---|
| 2026.05.21 | ₩44,883 | ₩46,073 | ₩44,161 | ₩45,872 | +2.20% | 50.3만 |
|---|
| 2026.05.20 | ₩44,441 | ₩45,257 | ₩44,348 | ₩45,164 | +1.63% | 57.4만 |
|---|
| 2026.05.19 | ₩45,632 | ₩45,645 | ₩44,334 | ₩44,441 | -2.61% | 47.2만 |
|---|
| 2026.05.18 | ₩46,033 | ₩47,036 | ₩45,819 | ₩45,832 | -0.44% | 68.3만 |
|---|
| 2026.05.15 | ₩46,675 | ₩47,009 | ₩45,605 | ₩45,819 | -1.83% | 66.2만 |
|---|
| 2026.05.14 | ₩48,721 | ₩49,657 | ₩46,916 | ₩47,183 | -3.16% | 73.4만 |
|---|
| 2026.05.13 | ₩48,494 | ₩48,948 | ₩47,919 | ₩48,882 | +0.80% | 49.8만 |
|---|
| 2026.05.12 | ₩48,200 | ₩48,775 | ₩47,424 | ₩48,333 | +0.28% | 37.4만 |
|---|
| 2026.05.11 | ₩49,082 | ₩49,965 | ₩48,641 | ₩48,801 | -0.57% | 45.9만 |
|---|
| 2026.05.08 | ₩49,203 | ₩49,363 | ₩48,226 | ₩48,989 | -0.43% | 39.9만 |
|---|
| 2026.05.07 | ₩48,922 | ₩49,845 | ₩47,798 | ₩49,002 | +0.16% | 65.5만 |
|---|
| 2026.05.06 | ₩48,668 | ₩48,815 | ₩48,226 | ₩48,480 | -0.38% | 45.5만 |
|---|
| 2026.05.05 | ₩46,862 | ₩48,480 | ₩46,862 | ₩47,959 | +2.34% | 54.8만 |
|---|
| 2026.05.04 | ₩47,972 | ₩47,972 | ₩45,658 | ₩46,327 | -3.43% | 86.5만 |
|---|
| 2026.05.01 | ₩43,158 | ₩48,975 | ₩43,158 | ₩48,440 | +12.24% | 120.6만 |
|---|
| 2026.04.30 | ₩41,593 | ₩43,719 | ₩40,041 | ₩43,612 | +4.86% | 91.7만 |
|---|
| 2026.04.29 | ₩41,727 | ₩42,168 | ₩40,991 | ₩41,138 | -1.41% | 78만 |
|---|
| 2026.04.28 | ₩42,422 | ₩42,422 | ₩41,673 | ₩41,994 | -1.01% | 42만 |
|---|
| 2026.04.27 | ₩42,422 | ₩42,957 | ₩42,061 | ₩42,248 | -0.41% | 58.6만 |
|---|
| 2026.04.24 | ₩42,088 | ₩42,529 | ₩41,967 | ₩42,462 | +0.89% | 53.4만 |
|---|
| 2026.04.23 | ₩42,088 | ₩43,158 | ₩41,967 | ₩42,275 | +0.44% | 64.6만 |
|---|
| 2026.04.22 | ₩41,472 | ₩42,007 | ₩40,978 | ₩41,767 | +0.71% | 61.3만 |
|---|
| 2026.04.21 | ₩42,502 | ₩42,676 | ₩40,964 | ₩41,232 | -2.99% | 91만 |
|---|
| 2026.04.20 | ₩43,920 | ₩43,973 | ₩42,542 | ₩42,663 | -2.86% | 64.1만 |
|---|
| 2026.04.17 | ₩44,054 | ₩44,843 | ₩43,679 | ₩44,067 | +0.03% | 50.7만 |
|---|
| 2026.04.16 | ₩44,214 | ₩45,097 | ₩43,398 | ₩43,425 | -1.78% | 67.4만 |
|---|
| 2026.04.15 | ₩45,605 | ₩45,605 | ₩44,535 | ₩44,789 | -1.79% | 41.8만 |
|---|
| 2026.04.14 | ₩46,742 | ₩46,876 | ₩46,113 | ₩46,341 | -0.86% | 48.8만 |
|---|
| 2026.04.13 | ₩46,153 | ₩46,889 | ₩45,792 | ₩46,769 | +1.33% | 32.4만 |
|---|
| 2026.04.10 | ₩46,220 | ₩46,434 | ₩45,779 | ₩46,274 | +0.12% | 41.9만 |
|---|
| 2026.04.09 | ₩44,615 | ₩46,274 | ₩44,080 | ₩46,113 | +3.36% | 78.1만 |
|---|
| 2026.04.08 | ₩44,080 | ₩44,762 | ₩43,840 | ₩44,696 | +1.40% | 107만 |
|---|
| 2026.04.07 | ₩42,984 | ₩43,331 | ₩42,609 | ₩42,970 | -0.03% | 86.2만 |
|---|
| 2026.04.06 | ₩43,693 | ₩43,973 | ₩42,850 | ₩43,077 | -1.41% | 44.7만 |
|---|
| 2026.04.02 | ₩43,358 | ₩44,401 | ₩43,077 | ₩44,094 | +1.70% | 45.9만 |
|---|
| 2026.04.01 | ₩43,265 | ₩44,736 | ₩42,984 | ₩44,161 | +2.07% | 77.7만 |
|---|
| 2026.03.31 | ₩42,516 | ₩43,278 | ₩41,660 | ₩43,037 | +1.23% | 60.9만 |
|---|
| 2026.03.30 | ₩42,195 | ₩42,195 | ₩41,406 | ₩41,941 | -0.60% | 61.1만 |
|---|
| 2026.03.27 | ₩41,834 | ₩42,114 | ₩41,513 | ₩41,713 | -0.29% | 46.2만 |
|---|
| 2026.03.26 | ₩41,981 | ₩42,355 | ₩41,753 | ₩42,088 | +0.25% | 49.8만 |
|---|
| 2026.03.25 | ₩42,409 | ₩42,409 | ₩41,646 | ₩42,355 | -0.13% | 53.1만 |
|---|
| 2026.03.24 | ₩40,643 | ₩42,235 | ₩40,643 | ₩41,847 | +2.96% | 72.3만 |
|---|
| 2026.03.23 | ₩40,938 | ₩41,620 | ₩40,269 | ₩40,938 | 0.00% | 52.4만 |
|---|
| 2026.03.20 | ₩39,934 | ₩40,189 | ₩39,172 | ₩39,587 | -0.87% | 205.5만 |
|---|
| 2026.03.19 | ₩39,734 | ₩40,135 | ₩39,266 | ₩39,761 | +0.07% | 44.8만 |
|---|
| 2026.03.18 | ₩40,536 | ₩40,978 | ₩40,175 | ₩40,336 | -0.49% | 67만 |
|---|
| 2026.03.17 | ₩39,707 | ₩40,804 | ₩39,707 | ₩40,790 | +2.73% | 70만 |
|---|
| 2026.03.16 | ₩39,814 | ₩40,162 | ₩39,667 | ₩40,082 | +0.67% | 53.5만 |
|---|
| 2026.03.13 | ₩39,774 | ₩40,296 | ₩38,838 | ₩39,466 | -0.77% | 49.3만 |
|---|
| 2026.03.12 | ₩40,536 | ₩40,603 | ₩39,333 | ₩39,440 | -2.71% | 57.3만 |
|---|
| 2026.03.11 | ₩42,489 | ₩42,582 | ₩40,924 | ₩41,192 | -3.05% | 47.5만 |
|---|
| 2026.03.10 | ₩42,315 | ₩43,091 | ₩41,914 | ₩42,181 | -0.32% | 55.5만 |
|---|
| 2026.03.09 | ₩41,927 | ₩42,770 | ₩40,884 | ₩42,542 | +1.47% | 64.6만 |
|---|
| 2026.03.06 | ₩43,505 | ₩43,907 | ₩41,954 | ₩42,649 | -1.97% | 53.5만 |
|---|
| 2026.03.05 | ₩45,217 | ₩45,324 | ₩44,067 | ₩44,361 | -1.89% | 51.5만 |
|---|
| 2026.03.04 | ₩45,859 | ₩46,086 | ₩45,204 | ₩45,806 | -0.12% | 54.7만 |
|---|
| 2026.03.03 | ₩45,217 | ₩45,859 | ₩44,348 | ₩45,685 | +1.04% | 80만 |
|---|
| 2026.03.02 | ₩45,552 | ₩46,367 | ₩44,856 | ₩46,274 | +1.59% | 51.2만 |
|---|
| 2026.02.27 | ₩45,498 | ₩45,806 | ₩45,083 | ₩45,712 | +0.47% | 128.3만 |
|---|
| 2026.02.26 | ₩45,752 | ₩46,541 | ₩45,739 | ₩45,765 | +0.03% | 65.7만 |
|---|
| 2026.02.25 | ₩47,036 | ₩47,210 | ₩46,033 | ₩46,127 | -1.93% | 58.9만 |
|---|
| 2026.02.24 | ₩46,127 | ₩47,049 | ₩45,859 | ₩47,036 | +1.97% | 55.3만 |
|---|
| 2026.02.23 | ₩46,541 | ₩46,835 | ₩45,779 | ₩46,274 | -0.57% | 63.2만 |
|---|
| 2026.02.20 | ₩45,699 | ₩46,889 | ₩45,404 | ₩46,769 | +2.34% | 63.4만 |
|---|
| 2026.02.19 | ₩45,565 | ₩45,792 | ₩45,043 | ₩45,672 | +0.23% | 61.7만 |
|---|
| 2026.02.18 | ₩46,314 | ₩46,942 | ₩45,445 | ₩45,859 | -0.98% | 60.5만 |
|---|
| 2026.02.17 | ₩46,755 | ₩47,237 | ₩46,100 | ₩46,461 | -0.63% | 89.8만 |
|---|
| 2026.02.13 | ₩45,926 | ₩47,290 | ₩45,658 | ₩46,916 | +2.15% | 107.4만 |
|---|
| 2026.02.12 | ₩45,043 | ₩47,638 | ₩43,800 | ₩46,247 | +2.67% | 146.2만 |
|---|
| 2026.02.11 | ₩41,673 | ₩42,462 | ₩41,379 | ₩42,369 | +1.67% | 75.6만 |
|---|
| 2026.02.10 | ₩40,630 | ₩41,365 | ₩40,630 | ₩41,272 | +1.58% | 40만 |
|---|
| 2026.02.09 | ₩40,683 | ₩41,071 | ₩40,282 | ₩40,857 | +0.43% | 77.6만 |
|---|
| 2026.02.06 | ₩40,496 | ₩40,938 | ₩40,469 | ₩40,643 | +0.36% | 97.2만 |
|---|
| 2026.02.05 | ₩39,627 | ₩40,657 | ₩39,533 | ₩40,443 | +2.06% | 101.1만 |
|---|
| 2026.02.04 | ₩39,854 | ₩40,135 | ₩39,386 | ₩39,667 | -0.47% | 66.7만 |
|---|
| 2026.02.03 | ₩39,092 | ₩40,309 | ₩39,038 | ₩39,172 | +0.21% | 97.5만 |
|---|
| 2026.02.02 | ₩38,236 | ₩39,386 | ₩38,116 | ₩39,052 | +2.13% | 69.5만 |
|---|
| 2026.01.30 | ₩38,022 | ₩38,651 | ₩37,567 | ₩38,437 | +1.09% | 243.6만 |
|---|
| 2026.01.29 | ₩37,875 | ₩38,410 | ₩37,474 | ₩38,383 | +1.34% | 97.8만 |
|---|
| 2026.01.28 | ₩37,755 | ₩38,116 | ₩37,380 | ₩37,648 | -0.28% | 67.3만 |
|---|
| 2026.01.27 | ₩37,460 | ₩37,995 | ₩37,193 | ₩37,527 | +0.18% | 55.1만 |
|---|
| 2026.01.26 | ₩36,658 | ₩37,795 | ₩36,270 | ₩37,581 | +2.52% | 109.6만 |
|---|
| 2026.01.23 | ₩36,899 | ₩36,965 | ₩36,083 | ₩36,150 | -2.03% | 58.1만 |
|---|
| 2026.01.22 | ₩36,551 | ₩37,059 | ₩36,537 | ₩36,872 | +0.88% | 75.3만 |
|---|
| 2026.01.21 | ₩35,882 | ₩36,711 | ₩35,882 | ₩36,644 | +2.12% | 113.6만 |
|---|
| 2026.01.20 | ₩36,337 | ₩36,404 | ₩35,361 | ₩35,601 | -2.02% | 122.4만 |
|---|
| 2026.01.16 | ₩37,220 | ₩37,220 | ₩36,069 | ₩36,578 | -1.72% | 368.7만 |
|---|
| 2026.01.15 | ₩36,778 | ₩37,260 | ₩36,644 | ₩36,751 | -0.07% | 101.6만 |
|---|
| 2026.01.14 | ₩37,353 | ₩37,460 | ₩36,872 | ₩37,072 | -0.75% | 104.6만 |
|---|
| 2026.01.13 | ₩37,567 | ₩37,969 | ₩37,260 | ₩37,380 | -0.50% | 43.9만 |
|---|
| 2026.01.12 | ₩37,648 | ₩38,370 | ₩37,500 | ₩37,514 | -0.36% | 50.4만 |
|---|
| 2026.01.09 | ₩39,279 | ₩39,573 | ₩37,340 | ₩37,875 | -3.58% | 76.1만 |
|---|
| 2026.01.08 | ₩38,330 | ₩39,761 | ₩38,156 | ₩39,279 | +2.48% | 46.6만 |
|---|
| 2026.01.07 | ₩39,319 | ₩39,359 | ₩38,303 | ₩38,570 | -1.90% | 59.3만 |
|---|
| 2026.01.06 | ₩38,477 | ₩39,306 | ₩37,527 | ₩39,025 | +1.43% | 107만 |
|---|
| 2026.01.05 | ₩35,829 | ₩36,738 | ₩35,441 | ₩35,548 | -0.78% | 80.5만 |
|---|
| 2026.01.02 | ₩35,387 | ₩36,136 | ₩35,066 | ₩36,043 | +1.85% | 54.9만 |
|---|
| 2025.12.31 | ₩36,029 | ₩36,029 | ₩35,240 | ₩35,361 | -1.86% | 52.4만 |
|---|
| 2025.12.30 | ₩36,203 | ₩36,350 | ₩35,989 | ₩36,016 | -0.52% | 56.2만 |
|---|
| 2025.12.29 | ₩36,805 | ₩36,805 | ₩36,043 | ₩36,230 | -1.56% | 49.3만 |
|---|
| 2025.12.26 | ₩37,273 | ₩37,273 | ₩36,604 | ₩36,778 | -1.33% | 36만 |
|---|
| 2025.12.24 | ₩37,260 | ₩37,340 | ₩36,952 | ₩37,206 | -0.14% | 22.8만 |
|---|
| 2025.12.23 | ₩37,688 | ₩37,928 | ₩37,139 | ₩37,367 | -0.85% | 40.3만 |
|---|
| 2025.12.22 | ₩38,022 | ₩38,396 | ₩37,714 | ₩37,862 | -0.42% | 56.4만 |
|---|
| 2025.12.19 | ₩38,330 | ₩38,437 | ₩37,648 | ₩38,022 | -0.80% | 296.3만 |
|---|
| 2025.12.18 | ₩38,370 | ₩38,637 | ₩37,995 | ₩38,223 | -0.38% | 76.4만 |
|---|
| 2025.12.17 | ₩37,648 | ₩38,276 | ₩37,648 | ₩38,129 | +1.28% | 47.9만 |
|---|
| 2025.12.16 | ₩37,915 | ₩38,263 | ₩37,541 | ₩37,755 | -0.42% | 46.7만 |
|---|
| 2025.12.15 | ₩38,223 | ₩38,289 | ₩37,741 | ₩37,875 | -0.91% | 48.4만 |
|---|
| 2025.12.12 | ₩38,142 | ₩38,316 | ₩37,514 | ₩37,862 | -0.74% | 56.3만 |
|---|
| 2025.12.11 | ₩37,902 | ₩38,343 | ₩37,835 | ₩37,928 | +0.07% | 47.8만 |
|---|
| 2025.12.10 | ₩37,099 | ₩38,049 | ₩36,818 | ₩37,821 | +1.95% | 76.1만 |
|---|
| 2025.12.09 | ₩36,484 | ₩37,300 | ₩36,484 | ₩37,166 | +1.87% | 41.8만 |
|---|
| 2025.12.08 | ₩37,072 | ₩37,514 | ₩36,671 | ₩36,738 | -0.90% | 70만 |
|---|
| 2025.12.05 | ₩36,858 | ₩37,166 | ₩36,711 | ₩36,979 | +0.33% | 41.8만 |
|---|
| 2025.12.04 | ₩36,578 | ₩37,701 | ₩36,390 | ₩36,952 | +1.02% | 55만 |
|---|
| 2025.12.03 | ₩35,735 | ₩36,511 | ₩35,213 | ₩36,283 | +1.53% | 36.6만 |
|---|
| 2025.12.02 | ₩35,575 | ₩35,655 | ₩35,106 | ₩35,481 | -0.26% | 37.2만 |
|---|
| 2025.12.01 | ₩35,240 | ₩35,748 | ₩35,213 | ₩35,280 | +0.11% | 67.5만 |
|---|
| 2025.11.28 | ₩35,494 | ₩35,682 | ₩35,254 | ₩35,468 | -0.08% | 24.4만 |
|---|
| 2025.11.26 | ₩35,200 | ₩35,802 | ₩35,200 | ₩35,401 | +0.57% | 65.9만 |
|---|
| 2025.11.25 | ₩34,505 | ₩35,441 | ₩34,505 | ₩35,280 | +2.25% | 52.5만 |
|---|
| 2025.11.24 | ₩34,384 | ₩34,545 | ₩34,010 | ₩34,264 | -0.35% | 69.4만 |
|---|
| 2025.11.21 | ₩34,170 | ₩34,973 | ₩33,930 | ₩34,505 | +0.98% | 59.5만 |
|---|
| 2025.11.20 | ₩34,103 | ₩34,505 | ₩33,769 | ₩34,103 | 0.00% | 48.7만 |
|---|
| 2025.11.19 | ₩33,662 | ₩33,782 | ₩33,435 | ₩33,716 | +0.16% | 50.1만 |
|---|
| 2025.11.18 | ₩34,665 | ₩34,665 | ₩33,114 | ₩33,716 | -2.74% | 52.7만 |
|---|
| 2025.11.17 | ₩33,635 | ₩34,010 | ₩33,301 | ₩33,515 | -0.36% | 64.5만 |
|---|
| 2025.11.14 | ₩33,863 | ₩34,063 | ₩33,381 | ₩34,050 | +0.55% | 42.1만 |
|---|
| 2025.11.13 | ₩33,876 | ₩34,251 | ₩33,475 | ₩33,863 | -0.04% | 78.8만 |
|---|
| 2025.11.12 | ₩33,381 | ₩34,304 | ₩33,341 | ₩33,903 | +1.56% | 80.9만 |
|---|
| 2025.11.11 | ₩34,679 | ₩34,933 | ₩33,288 | ₩33,301 | -3.97% | 49.1만 |
|---|
| 2025.11.10 | ₩34,705 | ₩34,933 | ₩34,451 | ₩34,558 | -0.42% | 45만 |
|---|
| 2025.11.07 | ₩35,187 | ₩35,187 | ₩34,210 | ₩34,304 | -2.51% | 65.9만 |
|---|
| 2025.11.06 | ₩35,066 | ₩35,213 | ₩34,585 | ₩34,638 | -1.22% | 87.5만 |
|---|
| 2025.11.05 | ₩34,893 | ₩35,401 | ₩34,719 | ₩35,120 | +0.65% | 71.6만 |
|---|
| 2025.11.04 | ₩35,320 | ₩35,521 | ₩34,812 | ₩34,919 | -1.14% | 90.2만 |
|---|
| 2025.11.03 | ₩36,484 | ₩36,484 | ₩35,575 | ₩35,628 | -2.35% | 58.9만 |
|---|
| 2025.10.31 | ₩35,962 | ₩37,032 | ₩35,481 | ₩36,604 | +1.79% | 74.1만 |
|---|
| 2025.10.30 | ₩36,497 | ₩38,437 | ₩35,575 | ₩36,176 | -0.88% | 115.8만 |
|---|
| 2025.10.29 | ₩36,845 | ₩37,888 | ₩36,511 | ₩37,220 | +1.02% | 60.3만 |
|---|
| 2025.10.28 | ₩37,393 | ₩37,862 | ₩37,099 | ₩37,768 | +1.00% | 35.8만 |
|---|
| 2025.10.27 | ₩37,902 | ₩37,915 | ₩37,581 | ₩37,714 | -0.49% | 28.8만 |
|---|
| 2025.10.24 | ₩37,835 | ₩38,102 | ₩37,621 | ₩37,808 | -0.07% | 25.4만 |
|---|
| 2025.10.23 | ₩37,166 | ₩37,594 | ₩37,072 | ₩37,567 | +1.08% | 29.1만 |
|---|
| 2025.10.22 | ₩37,487 | ₩37,835 | ₩37,273 | ₩37,353 | -0.36% | 36.6만 |
|---|
| 2025.10.21 | ₩37,701 | ₩37,942 | ₩37,447 | ₩37,594 | -0.28% | 32.8만 |
|---|
| 2025.10.20 | ₩37,554 | ₩37,969 | ₩37,487 | ₩37,902 | +0.93% | 28.6만 |
|---|
| 2025.10.17 | ₩37,380 | ₩37,607 | ₩37,126 | ₩37,327 | -0.14% | 39.1만 |
|---|
| 2025.10.16 | ₩37,755 | ₩38,009 | ₩37,246 | ₩37,500 | -0.67% | 33.2만 |
|---|
| 2025.10.15 | ₩37,353 | ₩38,075 | ₩37,246 | ₩37,688 | +0.90% | 33.8만 |
|---|
| 2025.10.14 | ₩36,444 | ₩37,821 | ₩36,444 | ₩37,594 | +3.16% | 38.6만 |
|---|
| 2025.10.13 | ₩36,738 | ₩37,153 | ₩36,604 | ₩36,899 | +0.44% | 32.6만 |
|---|
| 2025.10.10 | ₩37,353 | ₩37,447 | ₩36,176 | ₩36,310 | -2.79% | 42.7만 |
|---|