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 | ₩34,250 | ₩34,545 | ₩33,834 | ₩34,236 | -0.04% | 47.7만 |
| 2026.10.08 | ₩33,847 | ₩34,129 | ₩33,311 | ₩34,075 | +0.67% | 58.8만 |
| 2026.10.07 | ₩35,014 | ₩35,041 | ₩33,968 | ₩34,035 | -2.80% | 71.4만 |
| 2026.10.06 | ₩35,041 | ₩35,323 | ₩34,424 | ₩35,162 | +0.34% | 96.9만 |
| 2026.10.05 | ₩35,014 | ₩35,994 | ₩34,599 | ₩35,404 | +1.11% | 97.5만 |
| 2026.10.02 | ₩35,108 | ₩35,752 | ₩34,907 | ₩35,055 | -0.15% | 87.6만 |
| 2026.10.01 | ₩34,116 | ₩34,773 | ₩33,619 | ₩34,612 | +1.45% | 91.2만 |
| 2026.09.30 | ₩36,021 | ₩36,329 | ₩34,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,263 |
| -4.88% |
| 104.6만 |
| 2026.09.29 | ₩36,879 | ₩37,241 | ₩35,779 | ₩35,833 | -2.84% | 59만 |
|---|
| 2026.09.28 | ₩37,309 | ₩38,181 | ₩36,812 | ₩37,027 | -0.76% | 136.4만 |
|---|
| 2026.09.25 | ₩37,416 | ₩38,006 | ₩37,376 | ₩37,443 | +0.07% | 68.4만 |
|---|
| 2026.09.24 | ₩37,550 | ₩37,563 | ₩36,745 | ₩37,349 | -0.54% | 83.9만 |
|---|
| 2026.09.23 | ₩36,906 | ₩37,630 | ₩36,624 | ₩37,630 | +1.96% | 50.5만 |
|---|
| 2026.09.22 | ₩37,979 | ₩38,140 | ₩37,309 | ₩37,322 | -1.73% | 61.8만 |
|---|
| 2026.09.21 | ₩37,644 | ₩37,885 | ₩37,402 | ₩37,416 | -0.61% | 54.1만 |
|---|
| 2026.09.18 | ₩37,926 | ₩37,966 | ₩37,322 | ₩37,563 | -0.96% | 189.6만 |
|---|
| 2026.09.17 | ₩38,502 | ₩38,824 | ₩37,899 | ₩38,100 | -1.05% | 62.5만 |
|---|
| 2026.09.16 | ₩38,113 | ₩38,690 | ₩37,657 | ₩38,006 | -0.28% | 58.1만 |
|---|
| 2026.09.15 | ₩37,778 | ₩37,939 | ₩37,389 | ₩37,791 | +0.04% | 58.8만 |
|---|
| 2026.09.14 | ₩37,899 | ₩38,140 | ₩37,563 | ₩37,671 | -0.60% | 60.4만 |
|---|
| 2026.09.11 | ₩38,663 | ₩38,663 | ₩37,751 | ₩38,234 | -1.11% | 66.7만 |
|---|
| 2026.09.10 | ₩37,563 | ₩38,073 | ₩37,255 | ₩38,046 | +1.29% | 49만 |
|---|
| 2026.09.09 | ₩37,563 | ₩38,194 | ₩37,550 | ₩37,765 | +0.54% | 54.1만 |
|---|
| 2026.09.08 | ₩37,791 | ₩38,154 | ₩37,376 | ₩37,577 | -0.57% | 44.7만 |
|---|
| 2026.09.04 | ₩37,563 | ₩38,020 | ₩37,469 | ₩37,993 | +1.14% | 41.4만 |
|---|
| 2026.09.03 | ₩38,140 | ₩38,140 | ₩37,067 | ₩37,711 | -1.13% | 45.2만 |
|---|
| 2026.09.02 | ₩37,724 | ₩38,221 | ₩37,402 | ₩37,563 | -0.43% | 54.4만 |
|---|
| 2026.09.01 | ₩38,288 | ₩38,932 | ₩36,933 | ₩37,376 | -2.38% | 55.5만 |
|---|
| 2026.08.31 | ₩39,589 | ₩39,589 | ₩38,489 | ₩38,663 | -2.34% | 43.2만 |
|---|
| 2026.08.28 | ₩39,576 | ₩40,139 | ₩39,227 | ₩39,267 | -0.78% | 34.4만 |
|---|
| 2026.08.27 | ₩39,173 | ₩39,562 | ₩38,731 | ₩39,549 | +0.96% | 37.6만 |
|---|
| 2026.08.26 | ₩39,696 | ₩40,193 | ₩39,348 | ₩39,589 | -0.27% | 36.6만 |
|---|
| 2026.08.25 | ₩40,220 | ₩40,247 | ₩39,281 | ₩39,696 | -1.30% | 34만 |
|---|
| 2026.08.24 | ₩40,233 | ₩40,407 | ₩39,603 | ₩39,831 | -1.00% | 39.2만 |
|---|
| 2026.08.21 | ₩40,247 | ₩40,247 | ₩39,334 | ₩39,965 | -0.70% | 51만 |
|---|
| 2026.08.20 | ₩39,415 | ₩40,045 | ₩39,079 | ₩39,898 | +1.23% | 74.5만 |
|---|
| 2026.08.19 | ₩40,139 | ₩40,233 | ₩39,187 | ₩39,737 | -1.00% | 75.1만 |
|---|
| 2026.08.18 | ₩40,287 | ₩40,287 | ₩39,227 | ₩39,804 | -1.20% | 72.5만 |
|---|
| 2026.08.17 | ₩39,388 | ₩40,676 | ₩39,374 | ₩40,072 | +1.74% | 66.8만 |
|---|
| 2026.08.14 | ₩39,576 | ₩39,938 | ₩39,200 | ₩39,696 | +0.31% | 43.9만 |
|---|
| 2026.08.13 | ₩39,173 | ₩39,415 | ₩38,905 | ₩39,321 | +0.38% | 51.5만 |
|---|
| 2026.08.12 | ₩38,932 | ₩39,294 | ₩38,449 | ₩38,744 | -0.48% | 71만 |
|---|
| 2026.08.11 | ₩38,905 | ₩39,562 | ₩38,382 | ₩38,556 | -0.90% | 59.6만 |
|---|
| 2026.08.10 | ₩39,616 | ₩40,086 | ₩38,341 | ₩38,690 | -2.34% | 77.9만 |
|---|
| 2026.08.07 | ₩41,253 | ₩42,044 | ₩39,951 | ₩40,112 | -2.76% | 70.9만 |
|---|
| 2026.08.06 | ₩43,533 | ₩43,600 | ₩41,414 | ₩41,548 | -4.56% | 56.3만 |
|---|
| 2026.08.05 | ₩43,104 | ₩43,922 | ₩42,608 | ₩43,547 | +1.03% | 107.3만 |
|---|
| 2026.08.04 | ₩42,514 | ₩43,117 | ₩41,293 | ₩42,983 | +1.10% | 78.4만 |
|---|
| 2026.08.03 | ₩42,608 | ₩43,735 | ₩41,977 | ₩42,044 | -1.32% | 97.2만 |
|---|
| 2026.07.31 | ₩45,787 | ₩46,190 | ₩41,534 | ₩41,910 | -8.47% | 191.6만 |
|---|
| 2026.07.30 | ₩47,759 | ₩49,946 | ₩45,854 | ₩46,042 | -3.60% | 128.5만 |
|---|
| 2026.07.29 | ₩50,711 | ₩50,804 | ₩47,934 | ₩49,235 | -2.91% | 123.8만 |
|---|
| 2026.07.28 | ₩50,214 | ₩51,395 | ₩49,959 | ₩51,073 | +1.71% | 80.4만 |
|---|
| 2026.07.27 | ₩50,308 | ₩50,469 | ₩48,940 | ₩49,772 | -1.07% | 57.9만 |
|---|
| 2026.07.24 | ₩49,986 | ₩50,214 | ₩49,275 | ₩50,187 | +0.40% | 46.7만 |
|---|
| 2026.07.23 | ₩48,430 | ₩49,812 | ₩48,323 | ₩49,329 | +1.86% | 66.2만 |
|---|
| 2026.07.22 | ₩48,537 | ₩48,752 | ₩46,498 | ₩48,376 | -0.33% | 75.8만 |
|---|
| 2026.07.21 | ₩49,490 | ₩50,174 | ₩48,779 | ₩49,530 | +0.08% | 47.8만 |
|---|
| 2026.07.20 | ₩49,302 | ₩49,476 | ₩48,645 | ₩48,899 | -0.82% | 46.5만 |
|---|
| 2026.07.17 | ₩49,289 | ₩50,818 | ₩48,618 | ₩48,926 | -0.73% | 66.7만 |
|---|
| 2026.07.16 | ₩48,363 | ₩50,644 | ₩48,188 | ₩49,812 | +3.00% | 67.3만 |
|---|
| 2026.07.15 | ₩48,121 | ₩48,604 | ₩47,773 | ₩48,376 | +0.53% | 54.2만 |
|---|
| 2026.07.14 | ₩49,168 | ₩49,275 | ₩48,282 | ₩48,604 | -1.15% | 80.6만 |
|---|
| 2026.07.13 | ₩47,437 | ₩49,275 | ₩47,437 | ₩48,980 | +3.25% | 80.8만 |
|---|
| 2026.07.10 | ₩46,766 | ₩48,054 | ₩46,699 | ₩47,880 | +2.38% | 41.8만 |
|---|
| 2026.07.09 | ₩46,579 | ₩47,075 | ₩46,122 | ₩46,726 | +0.32% | 46.4만 |
|---|
| 2026.07.08 | ₩45,049 | ₩46,029 | ₩45,049 | ₩45,814 | +1.70% | 95.9만 |
|---|
| 2026.07.07 | ₩47,410 | ₩47,531 | ₩44,861 | ₩45,519 | -3.99% | 69.6만 |
|---|
| 2026.07.06 | ₩45,962 | ₩48,202 | ₩45,962 | ₩47,706 | +3.79% | 84.5만 |
|---|
| 2026.07.02 | ₩45,411 | ₩45,787 | ₩43,922 | ₩45,774 | +0.80% | 110.2만 |
|---|
| 2026.07.01 | ₩46,686 | ₩47,236 | ₩45,438 | ₩45,452 | -2.64% | 86.4만 |
|---|
| 2026.06.30 | ₩46,780 | ₩47,048 | ₩45,827 | ₩46,391 | -0.83% | 54.3만 |
|---|
| 2026.06.29 | ₩47,974 | ₩48,443 | ₩46,713 | ₩46,793 | -2.46% | 78.6만 |
|---|
| 2026.06.26 | ₩48,591 | ₩48,752 | ₩47,585 | ₩48,443 | -0.30% | 205.8만 |
|---|
| 2026.06.25 | ₩47,773 | ₩49,074 | ₩47,773 | ₩48,806 | +2.16% | 56만 |
|---|
| 2026.06.24 | ₩47,330 | ₩48,095 | ₩46,954 | ₩47,384 | +0.11% | 53.3만 |
|---|
| 2026.06.23 | ₩46,659 | ₩47,236 | ₩46,149 | ₩47,048 | +0.83% | 106.1만 |
|---|
| 2026.06.22 | ₩46,176 | ₩47,263 | ₩46,136 | ₩47,129 | +2.06% | 48.6만 |
|---|
| 2026.06.18 | ₩46,444 | ₩47,692 | ₩46,109 | ₩46,243 | -0.43% | 123.6만 |
|---|
| 2026.06.17 | ₩46,994 | ₩47,424 | ₩45,868 | ₩45,988 | -2.14% | 59.2만 |
|---|
| 2026.06.16 | ₩47,008 | ₩47,893 | ₩46,807 | ₩47,236 | +0.49% | 61만 |
|---|
| 2026.06.15 | ₩47,558 | ₩47,679 | ₩46,592 | ₩46,686 | -1.83% | 65.8만 |
|---|
| 2026.06.12 | ₩46,538 | ₩47,974 | ₩46,498 | ₩46,632 | +0.20% | 58.3만 |
|---|
| 2026.06.11 | ₩45,519 | ₩45,921 | ₩44,164 | ₩45,921 | +0.88% | 58.6만 |
|---|
| 2026.06.10 | ₩46,096 | ₩46,283 | ₩45,103 | ₩45,264 | -1.80% | 57.2만 |
|---|
| 2026.06.09 | ₩45,505 | ₩46,525 | ₩45,318 | ₩45,814 | +0.68% | 71.5만 |
|---|
| 2026.06.08 | ₩44,285 | ₩45,170 | ₩44,150 | ₩45,036 | +1.70% | 121.5만 |
|---|
| 2026.06.05 | ₩44,110 | ₩44,768 | ₩43,600 | ₩43,949 | -0.36% | 69.7만 |
|---|
| 2026.06.04 | ₩43,600 | ₩43,936 | ₩43,024 | ₩43,694 | +0.22% | 73.8만 |
|---|
| 2026.06.03 | ₩42,581 | ₩43,332 | ₩41,870 | ₩43,064 | +1.13% | 77.4만 |
|---|
| 2026.06.02 | ₩42,688 | ₩43,520 | ₩42,688 | ₩42,769 | +0.19% | 83.1만 |
|---|
| 2026.06.01 | ₩42,916 | ₩43,265 | ₩42,514 | ₩42,822 | -0.22% | 76.7만 |
|---|
| 2026.05.29 | ₩43,104 | ₩43,788 | ₩42,742 | ₩43,520 | +0.96% | 90.3만 |
|---|
| 2026.05.28 | ₩43,560 | ₩43,600 | ₩42,447 | ₩43,131 | -0.99% | 93.8만 |
|---|
| 2026.05.27 | ₩43,815 | ₩44,285 | ₩42,903 | ₩43,117 | -1.59% | 117.4만 |
|---|
| 2026.05.26 | ₩44,459 | ₩45,250 | ₩42,286 | ₩43,265 | -2.69% | 157.6만 |
|---|
| 2026.05.22 | ₩46,015 | ₩46,015 | ₩43,641 | ₩43,896 | -4.61% | 133.8만 |
|---|
| 2026.05.21 | ₩45,022 | ₩46,216 | ₩44,298 | ₩46,015 | +2.20% | 50.3만 |
|---|
| 2026.05.20 | ₩44,580 | ₩45,398 | ₩44,486 | ₩45,304 | +1.63% | 57.4만 |
|---|
| 2026.05.19 | ₩45,774 | ₩45,787 | ₩44,472 | ₩44,580 | -2.61% | 47.2만 |
|---|
| 2026.05.18 | ₩46,176 | ₩47,182 | ₩45,962 | ₩45,975 | -0.44% | 68.3만 |
|---|
| 2026.05.15 | ₩46,820 | ₩47,155 | ₩45,747 | ₩45,962 | -1.83% | 66.2만 |
|---|
| 2026.05.14 | ₩48,873 | ₩49,812 | ₩47,062 | ₩47,330 | -3.16% | 73.4만 |
|---|
| 2026.05.13 | ₩48,645 | ₩49,101 | ₩48,068 | ₩49,034 | +0.80% | 49.8만 |
|---|
| 2026.05.12 | ₩48,349 | ₩48,926 | ₩47,571 | ₩48,484 | +0.28% | 37.4만 |
|---|
| 2026.05.11 | ₩49,235 | ₩50,120 | ₩48,792 | ₩48,953 | -0.57% | 45.9만 |
|---|
| 2026.05.08 | ₩49,356 | ₩49,517 | ₩48,376 | ₩49,141 | -0.43% | 39.9만 |
|---|
| 2026.05.07 | ₩49,074 | ₩50,000 | ₩47,947 | ₩49,154 | +0.16% | 65.5만 |
|---|
| 2026.05.06 | ₩48,819 | ₩48,967 | ₩48,376 | ₩48,631 | -0.38% | 45.5만 |
|---|
| 2026.05.05 | ₩47,008 | ₩48,631 | ₩47,008 | ₩48,108 | +2.34% | 54.8만 |
|---|
| 2026.05.04 | ₩48,121 | ₩48,121 | ₩45,801 | ₩46,471 | -3.43% | 86.5만 |
|---|
| 2026.05.01 | ₩43,292 | ₩49,128 | ₩43,292 | ₩48,591 | +12.24% | 120.6만 |
|---|
| 2026.04.30 | ₩41,722 | ₩43,855 | ₩40,166 | ₩43,748 | +4.86% | 91.7만 |
|---|
| 2026.04.29 | ₩41,856 | ₩42,299 | ₩41,119 | ₩41,266 | -1.41% | 78만 |
|---|
| 2026.04.28 | ₩42,554 | ₩42,554 | ₩41,803 | ₩42,125 | -1.01% | 42만 |
|---|
| 2026.04.27 | ₩42,554 | ₩43,091 | ₩42,192 | ₩42,380 | -0.41% | 58.6만 |
|---|
| 2026.04.24 | ₩42,219 | ₩42,661 | ₩42,098 | ₩42,594 | +0.89% | 53.4만 |
|---|
| 2026.04.23 | ₩42,219 | ₩43,292 | ₩42,098 | ₩42,406 | +0.44% | 64.6만 |
|---|
| 2026.04.22 | ₩41,601 | ₩42,138 | ₩41,105 | ₩41,897 | +0.71% | 61.3만 |
|---|
| 2026.04.21 | ₩42,634 | ₩42,809 | ₩41,092 | ₩41,360 | -2.99% | 91만 |
|---|
| 2026.04.20 | ₩44,057 | ₩44,110 | ₩42,675 | ₩42,795 | -2.86% | 64.1만 |
|---|
| 2026.04.17 | ₩44,191 | ₩44,982 | ₩43,815 | ₩44,204 | +0.03% | 50.7만 |
|---|
| 2026.04.16 | ₩44,352 | ₩45,237 | ₩43,533 | ₩43,560 | -1.78% | 67.4만 |
|---|
| 2026.04.15 | ₩45,747 | ₩45,747 | ₩44,674 | ₩44,929 | -1.79% | 41.8만 |
|---|
| 2026.04.14 | ₩46,887 | ₩47,021 | ₩46,257 | ₩46,485 | -0.86% | 48.8만 |
|---|
| 2026.04.13 | ₩46,297 | ₩47,035 | ₩45,935 | ₩46,914 | +1.33% | 32.4만 |
|---|
| 2026.04.10 | ₩46,364 | ₩46,579 | ₩45,921 | ₩46,418 | +0.12% | 41.9만 |
|---|
| 2026.04.09 | ₩44,754 | ₩46,418 | ₩44,217 | ₩46,257 | +3.36% | 78.1만 |
|---|
| 2026.04.08 | ₩44,217 | ₩44,902 | ₩43,976 | ₩44,835 | +1.40% | 107만 |
|---|
| 2026.04.07 | ₩43,117 | ₩43,466 | ₩42,742 | ₩43,104 | -0.03% | 86.2만 |
|---|
| 2026.04.06 | ₩43,828 | ₩44,110 | ₩42,983 | ₩43,211 | -1.41% | 44.7만 |
|---|
| 2026.04.02 | ₩43,493 | ₩44,539 | ₩43,211 | ₩44,231 | +1.70% | 45.9만 |
|---|
| 2026.04.01 | ₩43,399 | ₩44,875 | ₩43,117 | ₩44,298 | +2.07% | 77.7만 |
|---|
| 2026.03.31 | ₩42,648 | ₩43,413 | ₩41,789 | ₩43,171 | +1.23% | 60.9만 |
|---|
| 2026.03.30 | ₩42,326 | ₩42,326 | ₩41,534 | ₩42,071 | -0.60% | 61.1만 |
|---|
| 2026.03.27 | ₩41,964 | ₩42,245 | ₩41,642 | ₩41,843 | -0.29% | 46.2만 |
|---|
| 2026.03.26 | ₩42,111 | ₩42,487 | ₩41,883 | ₩42,219 | +0.25% | 49.8만 |
|---|
| 2026.03.25 | ₩42,541 | ₩42,541 | ₩41,776 | ₩42,487 | -0.13% | 53.1만 |
|---|
| 2026.03.24 | ₩40,770 | ₩42,366 | ₩40,770 | ₩41,977 | +2.96% | 72.3만 |
|---|
| 2026.03.23 | ₩41,065 | ₩41,749 | ₩40,394 | ₩41,065 | 0.00% | 52.4만 |
|---|
| 2026.03.20 | ₩40,059 | ₩40,314 | ₩39,294 | ₩39,710 | -0.87% | 205.5만 |
|---|
| 2026.03.19 | ₩39,857 | ₩40,260 | ₩39,388 | ₩39,884 | +0.07% | 44.8만 |
|---|
| 2026.03.18 | ₩40,662 | ₩41,105 | ₩40,300 | ₩40,461 | -0.49% | 67만 |
|---|
| 2026.03.17 | ₩39,831 | ₩40,931 | ₩39,831 | ₩40,917 | +2.73% | 70만 |
|---|
| 2026.03.16 | ₩39,938 | ₩40,287 | ₩39,790 | ₩40,206 | +0.67% | 53.5만 |
|---|
| 2026.03.13 | ₩39,898 | ₩40,421 | ₩38,959 | ₩39,589 | -0.77% | 49.3만 |
|---|
| 2026.03.12 | ₩40,662 | ₩40,729 | ₩39,455 | ₩39,562 | -2.71% | 57.3만 |
|---|
| 2026.03.11 | ₩42,621 | ₩42,715 | ₩41,051 | ₩41,320 | -3.05% | 47.5만 |
|---|
| 2026.03.10 | ₩42,447 | ₩43,225 | ₩42,044 | ₩42,312 | -0.32% | 55.5만 |
|---|
| 2026.03.09 | ₩42,058 | ₩42,903 | ₩41,011 | ₩42,675 | +1.47% | 64.6만 |
|---|
| 2026.03.06 | ₩43,641 | ₩44,043 | ₩42,084 | ₩42,782 | -1.97% | 53.5만 |
|---|
| 2026.03.05 | ₩45,358 | ₩45,465 | ₩44,204 | ₩44,499 | -1.89% | 51.5만 |
|---|
| 2026.03.04 | ₩46,002 | ₩46,230 | ₩45,344 | ₩45,948 | -0.12% | 54.7만 |
|---|
| 2026.03.03 | ₩45,358 | ₩46,002 | ₩44,486 | ₩45,827 | +1.04% | 80만 |
|---|
| 2026.03.02 | ₩45,693 | ₩46,512 | ₩44,996 | ₩46,418 | +1.59% | 51.2만 |
|---|
| 2026.02.27 | ₩45,640 | ₩45,948 | ₩45,224 | ₩45,854 | +0.47% | 128.3만 |
|---|
| 2026.02.26 | ₩45,894 | ₩46,686 | ₩45,881 | ₩45,908 | +0.03% | 65.7만 |
|---|
| 2026.02.25 | ₩47,182 | ₩47,357 | ₩46,176 | ₩46,270 | -1.93% | 58.9만 |
|---|
| 2026.02.24 | ₩46,270 | ₩47,196 | ₩46,002 | ₩47,182 | +1.97% | 55.3만 |
|---|
| 2026.02.23 | ₩46,686 | ₩46,981 | ₩45,921 | ₩46,418 | -0.57% | 63.2만 |
|---|
| 2026.02.20 | ₩45,841 | ₩47,035 | ₩45,546 | ₩46,914 | +2.34% | 63.4만 |
|---|
| 2026.02.19 | ₩45,707 | ₩45,935 | ₩45,183 | ₩45,814 | +0.23% | 61.7만 |
|---|
| 2026.02.18 | ₩46,458 | ₩47,088 | ₩45,586 | ₩46,002 | -0.98% | 60.5만 |
|---|
| 2026.02.17 | ₩46,901 | ₩47,384 | ₩46,243 | ₩46,605 | -0.63% | 89.8만 |
|---|
| 2026.02.13 | ₩46,069 | ₩47,437 | ₩45,801 | ₩47,062 | +2.15% | 107.4만 |
|---|
| 2026.02.12 | ₩45,183 | ₩47,786 | ₩43,936 | ₩46,391 | +2.67% | 146.2만 |
|---|
| 2026.02.11 | ₩41,803 | ₩42,594 | ₩41,508 | ₩42,500 | +1.67% | 75.6만 |
|---|
| 2026.02.10 | ₩40,756 | ₩41,494 | ₩40,756 | ₩41,400 | +1.58% | 40만 |
|---|
| 2026.02.09 | ₩40,810 | ₩41,199 | ₩40,407 | ₩40,984 | +0.43% | 77.6만 |
|---|
| 2026.02.06 | ₩40,622 | ₩41,065 | ₩40,595 | ₩40,770 | +0.36% | 97.2만 |
|---|
| 2026.02.05 | ₩39,750 | ₩40,783 | ₩39,656 | ₩40,568 | +2.06% | 101.1만 |
|---|
| 2026.02.04 | ₩39,978 | ₩40,260 | ₩39,509 | ₩39,790 | -0.47% | 66.7만 |
|---|
| 2026.02.03 | ₩39,214 | ₩40,434 | ₩39,160 | ₩39,294 | +0.21% | 97.5만 |
|---|
| 2026.02.02 | ₩38,355 | ₩39,509 | ₩38,234 | ₩39,173 | +2.13% | 69.5만 |
|---|
| 2026.01.30 | ₩38,140 | ₩38,771 | ₩37,684 | ₩38,556 | +1.09% | 243.6만 |
|---|
| 2026.01.29 | ₩37,993 | ₩38,529 | ₩37,590 | ₩38,502 | +1.34% | 97.8만 |
|---|
| 2026.01.28 | ₩37,872 | ₩38,234 | ₩37,496 | ₩37,765 | -0.28% | 67.3만 |
|---|
| 2026.01.27 | ₩37,577 | ₩38,113 | ₩37,309 | ₩37,644 | +0.18% | 55.1만 |
|---|
| 2026.01.26 | ₩36,772 | ₩37,912 | ₩36,383 | ₩37,698 | +2.52% | 109.6만 |
|---|
| 2026.01.23 | ₩37,013 | ₩37,080 | ₩36,195 | ₩36,262 | -2.03% | 58.1만 |
|---|
| 2026.01.22 | ₩36,665 | ₩37,174 | ₩36,651 | ₩36,987 | +0.88% | 75.3만 |
|---|
| 2026.01.21 | ₩35,994 | ₩36,826 | ₩35,994 | ₩36,758 | +2.12% | 113.6만 |
|---|
| 2026.01.20 | ₩36,450 | ₩36,517 | ₩35,471 | ₩35,712 | -2.02% | 122.4만 |
|---|
| 2026.01.16 | ₩37,335 | ₩37,335 | ₩36,182 | ₩36,691 | -1.72% | 368.7만 |
|---|
| 2026.01.15 | ₩36,893 | ₩37,376 | ₩36,758 | ₩36,866 | -0.07% | 101.6만 |
|---|
| 2026.01.14 | ₩37,469 | ₩37,577 | ₩36,987 | ₩37,188 | -0.75% | 104.6만 |
|---|
| 2026.01.13 | ₩37,684 | ₩38,087 | ₩37,376 | ₩37,496 | -0.50% | 43.9만 |
|---|
| 2026.01.12 | ₩37,765 | ₩38,489 | ₩37,617 | ₩37,630 | -0.36% | 50.4만 |
|---|
| 2026.01.09 | ₩39,401 | ₩39,696 | ₩37,456 | ₩37,993 | -3.58% | 76.1만 |
|---|
| 2026.01.08 | ₩38,449 | ₩39,884 | ₩38,274 | ₩39,401 | +2.48% | 46.6만 |
|---|
| 2026.01.07 | ₩39,442 | ₩39,482 | ₩38,422 | ₩38,690 | -1.90% | 59.3만 |
|---|
| 2026.01.06 | ₩38,596 | ₩39,428 | ₩37,644 | ₩39,146 | +1.43% | 107만 |
|---|
| 2026.01.05 | ₩35,940 | ₩36,852 | ₩35,551 | ₩35,658 | -0.78% | 80.5만 |
|---|
| 2026.01.02 | ₩35,497 | ₩36,249 | ₩35,175 | ₩36,155 | +1.85% | 54.9만 |
|---|
| 2025.12.31 | ₩36,141 | ₩36,141 | ₩35,350 | ₩35,471 | -1.86% | 52.4만 |
|---|
| 2025.12.30 | ₩36,316 | ₩36,463 | ₩36,101 | ₩36,128 | -0.52% | 56.2만 |
|---|
| 2025.12.29 | ₩36,919 | ₩36,919 | ₩36,155 | ₩36,343 | -1.56% | 49.3만 |
|---|
| 2025.12.26 | ₩37,389 | ₩37,389 | ₩36,718 | ₩36,893 | -1.33% | 36만 |
|---|
| 2025.12.24 | ₩37,376 | ₩37,456 | ₩37,067 | ₩37,322 | -0.14% | 22.8만 |
|---|
| 2025.12.23 | ₩37,805 | ₩38,046 | ₩37,255 | ₩37,483 | -0.85% | 40.3만 |
|---|
| 2025.12.22 | ₩38,140 | ₩38,516 | ₩37,832 | ₩37,979 | -0.42% | 56.4만 |
|---|
| 2025.12.19 | ₩38,449 | ₩38,556 | ₩37,765 | ₩38,140 | -0.80% | 296.3만 |
|---|
| 2025.12.18 | ₩38,489 | ₩38,757 | ₩38,113 | ₩38,341 | -0.38% | 76.4만 |
|---|
| 2025.12.17 | ₩37,765 | ₩38,395 | ₩37,765 | ₩38,248 | +1.28% | 47.9만 |
|---|
| 2025.12.16 | ₩38,033 | ₩38,382 | ₩37,657 | ₩37,872 | -0.42% | 46.7만 |
|---|
| 2025.12.15 | ₩38,341 | ₩38,409 | ₩37,859 | ₩37,993 | -0.91% | 48.4만 |
|---|
| 2025.12.12 | ₩38,261 | ₩38,435 | ₩37,630 | ₩37,979 | -0.74% | 56.3만 |
|---|
| 2025.12.11 | ₩38,020 | ₩38,462 | ₩37,952 | ₩38,046 | +0.07% | 47.8만 |
|---|
| 2025.12.10 | ₩37,215 | ₩38,167 | ₩36,933 | ₩37,939 | +1.95% | 76.1만 |
|---|
| 2025.12.09 | ₩36,597 | ₩37,416 | ₩36,597 | ₩37,282 | +1.87% | 41.8만 |
|---|
| 2025.12.08 | ₩37,188 | ₩37,630 | ₩36,785 | ₩36,852 | -0.90% | 70만 |
|---|
| 2025.12.05 | ₩36,973 | ₩37,282 | ₩36,826 | ₩37,094 | +0.33% | 41.8만 |
|---|
| 2025.12.04 | ₩36,691 | ₩37,818 | ₩36,504 | ₩37,067 | +1.02% | 55만 |
|---|
| 2025.12.03 | ₩35,846 | ₩36,624 | ₩35,323 | ₩36,396 | +1.53% | 36.6만 |
|---|
| 2025.12.02 | ₩35,685 | ₩35,766 | ₩35,216 | ₩35,591 | -0.26% | 37.2만 |
|---|
| 2025.12.01 | ₩35,350 | ₩35,860 | ₩35,323 | ₩35,390 | +0.11% | 67.5만 |
|---|
| 2025.11.28 | ₩35,605 | ₩35,793 | ₩35,363 | ₩35,578 | -0.08% | 24.4만 |
|---|
| 2025.11.26 | ₩35,310 | ₩35,913 | ₩35,310 | ₩35,511 | +0.57% | 65.9만 |
|---|
| 2025.11.25 | ₩34,612 | ₩35,551 | ₩34,612 | ₩35,390 | +2.25% | 52.5만 |
|---|
| 2025.11.24 | ₩34,491 | ₩34,652 | ₩34,116 | ₩34,371 | -0.35% | 69.4만 |
|---|
| 2025.11.21 | ₩34,277 | ₩35,082 | ₩34,035 | ₩34,612 | +0.98% | 59.5만 |
|---|
| 2025.11.20 | ₩34,210 | ₩34,612 | ₩33,874 | ₩34,210 | 0.00% | 48.7만 |
|---|
| 2025.11.19 | ₩33,767 | ₩33,888 | ₩33,539 | ₩33,820 | +0.16% | 50.1만 |
|---|
| 2025.11.18 | ₩34,773 | ₩34,773 | ₩33,217 | ₩33,820 | -2.74% | 52.7만 |
|---|
| 2025.11.17 | ₩33,740 | ₩34,116 | ₩33,405 | ₩33,619 | -0.36% | 64.5만 |
|---|
| 2025.11.14 | ₩33,968 | ₩34,169 | ₩33,485 | ₩34,156 | +0.55% | 42.1만 |
|---|
| 2025.11.13 | ₩33,981 | ₩34,357 | ₩33,579 | ₩33,968 | -0.04% | 78.8만 |
|---|
| 2025.11.12 | ₩33,485 | ₩34,411 | ₩33,445 | ₩34,008 | +1.56% | 80.9만 |
|---|
| 2025.11.11 | ₩34,786 | ₩35,041 | ₩33,391 | ₩33,405 | -3.97% | 49.1만 |
|---|
| 2025.11.10 | ₩34,813 | ₩35,041 | ₩34,558 | ₩34,666 | -0.42% | 45만 |
|---|
| 2025.11.07 | ₩35,296 | ₩35,296 | ₩34,317 | ₩34,411 | -2.51% | 65.9만 |
|---|
| 2025.11.06 | ₩35,175 | ₩35,323 | ₩34,692 | ₩34,746 | -1.22% | 87.5만 |
|---|
| 2025.11.05 | ₩35,001 | ₩35,511 | ₩34,827 | ₩35,229 | +0.65% | 71.6만 |
|---|
| 2025.11.04 | ₩35,430 | ₩35,632 | ₩34,921 | ₩35,028 | -1.14% | 90.2만 |
|---|
| 2025.11.03 | ₩36,597 | ₩36,597 | ₩35,685 | ₩35,739 | -2.35% | 58.9만 |
|---|
| 2025.10.31 | ₩36,074 | ₩37,148 | ₩35,591 | ₩36,718 | +1.79% | 74.1만 |
|---|
| 2025.10.30 | ₩36,611 | ₩38,556 | ₩35,685 | ₩36,289 | -0.88% | 115.8만 |
|---|
| 2025.10.29 | ₩36,960 | ₩38,006 | ₩36,624 | ₩37,335 | +1.02% | 60.3만 |
|---|
| 2025.10.28 | ₩37,510 | ₩37,979 | ₩37,215 | ₩37,885 | +1.00% | 35.8만 |
|---|
| 2025.10.27 | ₩38,020 | ₩38,033 | ₩37,698 | ₩37,832 | -0.49% | 28.8만 |
|---|
| 2025.10.24 | ₩37,952 | ₩38,221 | ₩37,738 | ₩37,926 | -0.07% | 25.4만 |
|---|
| 2025.10.23 | ₩37,282 | ₩37,711 | ₩37,188 | ₩37,684 | +1.08% | 29.1만 |
|---|
| 2025.10.22 | ₩37,604 | ₩37,952 | ₩37,389 | ₩37,469 | -0.36% | 36.6만 |
|---|
| 2025.10.21 | ₩37,818 | ₩38,060 | ₩37,563 | ₩37,711 | -0.28% | 32.8만 |
|---|
| 2025.10.20 | ₩37,671 | ₩38,087 | ₩37,604 | ₩38,020 | +0.93% | 28.6만 |
|---|
| 2025.10.17 | ₩37,496 | ₩37,724 | ₩37,241 | ₩37,443 | -0.14% | 39.1만 |
|---|
| 2025.10.16 | ₩37,872 | ₩38,127 | ₩37,362 | ₩37,617 | -0.67% | 33.2만 |
|---|
| 2025.10.15 | ₩37,469 | ₩38,194 | ₩37,362 | ₩37,805 | +0.90% | 33.8만 |
|---|
| 2025.10.14 | ₩36,557 | ₩37,939 | ₩36,557 | ₩37,711 | +3.16% | 38.6만 |
|---|
| 2025.10.13 | ₩36,852 | ₩37,268 | ₩36,718 | ₩37,013 | +0.44% | 32.6만 |
|---|
| 2025.10.10 | ₩37,469 | ₩37,563 | ₩36,289 | ₩36,423 | -2.79% | 42.7만 |
|---|