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 | ₩34,244 | ₩34,539 | ₩33,828 | ₩34,230 | -0.04% | 47.7만 |
| 2026.10.08 | ₩33,841 | ₩34,123 | ₩33,305 | ₩34,069 | +0.67% | 58.8만 |
| 2026.10.07 | ₩35,008 | ₩35,035 | ₩33,962 | ₩34,029 | -2.80% | 71.4만 |
| 2026.10.06 | ₩35,035 | ₩35,317 | ₩34,418 | ₩35,156 | +0.34% | 96.9만 |
| 2026.10.05 | ₩35,008 | ₩35,987 | ₩34,592 | ₩35,397 | +1.11% | 97.5만 |
| 2026.10.02 | ₩35,102 | ₩35,746 | ₩34,901 | ₩35,048 | -0.15% | 87.6만 |
| 2026.10.01 | ₩34,110 | ₩34,767 | ₩33,613 | ₩34,606 | +1.45% | 91.2만 |
| 2026.09.30 | ₩36,014 | ₩36,323 | ₩34,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,257 |
| -4.88% |
| 104.6만 |
| 2026.09.29 | ₩36,873 | ₩37,235 | ₩35,773 | ₩35,826 | -2.84% | 59만 |
|---|
| 2026.09.28 | ₩37,302 | ₩38,174 | ₩36,806 | ₩37,020 | -0.76% | 136.4만 |
|---|
| 2026.09.25 | ₩37,409 | ₩37,999 | ₩37,369 | ₩37,436 | +0.07% | 68.4만 |
|---|
| 2026.09.24 | ₩37,543 | ₩37,557 | ₩36,738 | ₩37,342 | -0.54% | 83.9만 |
|---|
| 2026.09.23 | ₩36,899 | ₩37,624 | ₩36,618 | ₩37,624 | +1.96% | 50.5만 |
|---|
| 2026.09.22 | ₩37,972 | ₩38,133 | ₩37,302 | ₩37,315 | -1.73% | 61.8만 |
|---|
| 2026.09.21 | ₩37,637 | ₩37,879 | ₩37,396 | ₩37,409 | -0.61% | 54.1만 |
|---|
| 2026.09.18 | ₩37,919 | ₩37,959 | ₩37,315 | ₩37,557 | -0.96% | 189.6만 |
|---|
| 2026.09.17 | ₩38,496 | ₩38,818 | ₩37,892 | ₩38,093 | -1.05% | 62.5만 |
|---|
| 2026.09.16 | ₩38,107 | ₩38,683 | ₩37,651 | ₩37,999 | -0.28% | 58.1만 |
|---|
| 2026.09.15 | ₩37,771 | ₩37,932 | ₩37,382 | ₩37,785 | +0.04% | 58.8만 |
|---|
| 2026.09.14 | ₩37,892 | ₩38,133 | ₩37,557 | ₩37,664 | -0.60% | 60.4만 |
|---|
| 2026.09.11 | ₩38,657 | ₩38,657 | ₩37,744 | ₩38,227 | -1.11% | 66.7만 |
|---|
| 2026.09.10 | ₩37,557 | ₩38,066 | ₩37,248 | ₩38,040 | +1.29% | 49만 |
|---|
| 2026.09.09 | ₩37,557 | ₩38,187 | ₩37,543 | ₩37,758 | +0.54% | 54.1만 |
|---|
| 2026.09.08 | ₩37,785 | ₩38,147 | ₩37,369 | ₩37,570 | -0.57% | 44.7만 |
|---|
| 2026.09.04 | ₩37,557 | ₩38,013 | ₩37,463 | ₩37,986 | +1.14% | 41.4만 |
|---|
| 2026.09.03 | ₩38,133 | ₩38,133 | ₩37,060 | ₩37,704 | -1.13% | 45.2만 |
|---|
| 2026.09.02 | ₩37,718 | ₩38,214 | ₩37,396 | ₩37,557 | -0.43% | 54.4만 |
|---|
| 2026.09.01 | ₩38,281 | ₩38,925 | ₩36,926 | ₩37,369 | -2.38% | 55.5만 |
|---|
| 2026.08.31 | ₩39,582 | ₩39,582 | ₩38,482 | ₩38,657 | -2.34% | 43.2만 |
|---|
| 2026.08.28 | ₩39,569 | ₩40,132 | ₩39,220 | ₩39,260 | -0.78% | 34.4만 |
|---|
| 2026.08.27 | ₩39,166 | ₩39,555 | ₩38,724 | ₩39,542 | +0.96% | 37.6만 |
|---|
| 2026.08.26 | ₩39,689 | ₩40,186 | ₩39,341 | ₩39,582 | -0.27% | 36.6만 |
|---|
| 2026.08.25 | ₩40,212 | ₩40,239 | ₩39,274 | ₩39,689 | -1.30% | 34만 |
|---|
| 2026.08.24 | ₩40,226 | ₩40,400 | ₩39,595 | ₩39,823 | -1.00% | 39.2만 |
|---|
| 2026.08.21 | ₩40,239 | ₩40,239 | ₩39,327 | ₩39,958 | -0.70% | 51만 |
|---|
| 2026.08.20 | ₩39,408 | ₩40,038 | ₩39,072 | ₩39,891 | +1.23% | 74.5만 |
|---|
| 2026.08.19 | ₩40,132 | ₩40,226 | ₩39,180 | ₩39,730 | -1.00% | 75.1만 |
|---|
| 2026.08.18 | ₩40,280 | ₩40,280 | ₩39,220 | ₩39,797 | -1.20% | 72.5만 |
|---|
| 2026.08.17 | ₩39,381 | ₩40,669 | ₩39,367 | ₩40,065 | +1.74% | 66.8만 |
|---|
| 2026.08.14 | ₩39,569 | ₩39,931 | ₩39,193 | ₩39,689 | +0.31% | 43.9만 |
|---|
| 2026.08.13 | ₩39,166 | ₩39,408 | ₩38,898 | ₩39,314 | +0.38% | 51.5만 |
|---|
| 2026.08.12 | ₩38,925 | ₩39,287 | ₩38,442 | ₩38,737 | -0.48% | 71만 |
|---|
| 2026.08.11 | ₩38,898 | ₩39,555 | ₩38,375 | ₩38,549 | -0.90% | 59.6만 |
|---|
| 2026.08.10 | ₩39,609 | ₩40,078 | ₩38,335 | ₩38,683 | -2.34% | 77.9만 |
|---|
| 2026.08.07 | ₩41,245 | ₩42,037 | ₩39,944 | ₩40,105 | -2.76% | 70.9만 |
|---|
| 2026.08.06 | ₩43,526 | ₩43,593 | ₩41,406 | ₩41,540 | -4.56% | 56.3만 |
|---|
| 2026.08.05 | ₩43,096 | ₩43,914 | ₩42,600 | ₩43,539 | +1.03% | 107.3만 |
|---|
| 2026.08.04 | ₩42,506 | ₩43,110 | ₩41,286 | ₩42,976 | +1.10% | 78.4만 |
|---|
| 2026.08.03 | ₩42,600 | ₩43,727 | ₩41,970 | ₩42,037 | -1.32% | 97.2만 |
|---|
| 2026.07.31 | ₩45,779 | ₩46,181 | ₩41,527 | ₩41,903 | -8.47% | 191.6만 |
|---|
| 2026.07.30 | ₩47,751 | ₩49,937 | ₩45,846 | ₩46,034 | -3.60% | 128.5만 |
|---|
| 2026.07.29 | ₩50,702 | ₩50,795 | ₩47,925 | ₩49,226 | -2.91% | 123.8만 |
|---|
| 2026.07.28 | ₩50,205 | ₩51,386 | ₩49,950 | ₩51,064 | +1.71% | 80.4만 |
|---|
| 2026.07.27 | ₩50,299 | ₩50,460 | ₩48,931 | ₩49,763 | -1.07% | 57.9만 |
|---|
| 2026.07.24 | ₩49,977 | ₩50,205 | ₩49,266 | ₩50,178 | +0.40% | 46.7만 |
|---|
| 2026.07.23 | ₩48,421 | ₩49,803 | ₩48,314 | ₩49,320 | +1.86% | 66.2만 |
|---|
| 2026.07.22 | ₩48,529 | ₩48,743 | ₩46,490 | ₩48,368 | -0.33% | 75.8만 |
|---|
| 2026.07.21 | ₩49,481 | ₩50,165 | ₩48,770 | ₩49,521 | +0.08% | 47.8만 |
|---|
| 2026.07.20 | ₩49,293 | ₩49,468 | ₩48,636 | ₩48,891 | -0.82% | 46.5만 |
|---|
| 2026.07.17 | ₩49,280 | ₩50,809 | ₩48,609 | ₩48,918 | -0.73% | 66.7만 |
|---|
| 2026.07.16 | ₩48,354 | ₩50,634 | ₩48,180 | ₩49,803 | +3.00% | 67.3만 |
|---|
| 2026.07.15 | ₩48,113 | ₩48,596 | ₩47,764 | ₩48,368 | +0.53% | 54.2만 |
|---|
| 2026.07.14 | ₩49,159 | ₩49,266 | ₩48,274 | ₩48,596 | -1.15% | 80.6만 |
|---|
| 2026.07.13 | ₩47,429 | ₩49,266 | ₩47,429 | ₩48,971 | +3.25% | 80.8만 |
|---|
| 2026.07.10 | ₩46,758 | ₩48,046 | ₩46,691 | ₩47,871 | +2.38% | 41.8만 |
|---|
| 2026.07.09 | ₩46,570 | ₩47,067 | ₩46,114 | ₩46,718 | +0.32% | 46.4만 |
|---|
| 2026.07.08 | ₩45,041 | ₩46,020 | ₩45,041 | ₩45,806 | +1.70% | 95.9만 |
|---|
| 2026.07.07 | ₩47,402 | ₩47,523 | ₩44,853 | ₩45,511 | -3.99% | 69.6만 |
|---|
| 2026.07.06 | ₩45,953 | ₩48,193 | ₩45,953 | ₩47,697 | +3.79% | 84.5만 |
|---|
| 2026.07.02 | ₩45,403 | ₩45,779 | ₩43,914 | ₩45,765 | +0.80% | 110.2만 |
|---|
| 2026.07.01 | ₩46,678 | ₩47,228 | ₩45,430 | ₩45,444 | -2.64% | 86.4만 |
|---|
| 2026.06.30 | ₩46,771 | ₩47,040 | ₩45,819 | ₩46,383 | -0.83% | 54.3만 |
|---|
| 2026.06.29 | ₩47,965 | ₩48,435 | ₩46,704 | ₩46,785 | -2.46% | 78.6만 |
|---|
| 2026.06.26 | ₩48,582 | ₩48,743 | ₩47,576 | ₩48,435 | -0.30% | 205.8만 |
|---|
| 2026.06.25 | ₩47,764 | ₩49,065 | ₩47,764 | ₩48,797 | +2.16% | 56만 |
|---|
| 2026.06.24 | ₩47,321 | ₩48,086 | ₩46,946 | ₩47,375 | +0.11% | 53.3만 |
|---|
| 2026.06.23 | ₩46,651 | ₩47,228 | ₩46,141 | ₩47,040 | +0.83% | 106.1만 |
|---|
| 2026.06.22 | ₩46,168 | ₩47,254 | ₩46,128 | ₩47,120 | +2.06% | 48.6만 |
|---|
| 2026.06.18 | ₩46,436 | ₩47,684 | ₩46,101 | ₩46,235 | -0.43% | 123.6만 |
|---|
| 2026.06.17 | ₩46,986 | ₩47,415 | ₩45,859 | ₩45,980 | -2.14% | 59.2만 |
|---|
| 2026.06.16 | ₩47,000 | ₩47,885 | ₩46,798 | ₩47,228 | +0.49% | 61만 |
|---|
| 2026.06.15 | ₩47,549 | ₩47,670 | ₩46,584 | ₩46,678 | -1.83% | 65.8만 |
|---|
| 2026.06.12 | ₩46,530 | ₩47,965 | ₩46,490 | ₩46,624 | +0.20% | 58.3만 |
|---|
| 2026.06.11 | ₩45,511 | ₩45,913 | ₩44,156 | ₩45,913 | +0.88% | 58.6만 |
|---|
| 2026.06.10 | ₩46,087 | ₩46,275 | ₩45,095 | ₩45,256 | -1.80% | 57.2만 |
|---|
| 2026.06.09 | ₩45,497 | ₩46,517 | ₩45,309 | ₩45,806 | +0.68% | 71.5만 |
|---|
| 2026.06.08 | ₩44,277 | ₩45,162 | ₩44,143 | ₩45,028 | +1.70% | 121.5만 |
|---|
| 2026.06.05 | ₩44,102 | ₩44,760 | ₩43,593 | ₩43,941 | -0.36% | 69.7만 |
|---|
| 2026.06.04 | ₩43,593 | ₩43,928 | ₩43,016 | ₩43,686 | +0.22% | 73.8만 |
|---|
| 2026.06.03 | ₩42,573 | ₩43,324 | ₩41,862 | ₩43,056 | +1.13% | 77.4만 |
|---|
| 2026.06.02 | ₩42,680 | ₩43,512 | ₩42,680 | ₩42,761 | +0.19% | 83.1만 |
|---|
| 2026.06.01 | ₩42,909 | ₩43,257 | ₩42,506 | ₩42,815 | -0.22% | 76.7만 |
|---|
| 2026.05.29 | ₩43,096 | ₩43,780 | ₩42,734 | ₩43,512 | +0.96% | 90.3만 |
|---|
| 2026.05.28 | ₩43,552 | ₩43,593 | ₩42,439 | ₩43,123 | -0.99% | 93.8만 |
|---|
| 2026.05.27 | ₩43,807 | ₩44,277 | ₩42,895 | ₩43,110 | -1.59% | 117.4만 |
|---|
| 2026.05.26 | ₩44,451 | ₩45,242 | ₩42,278 | ₩43,257 | -2.69% | 157.6만 |
|---|
| 2026.05.22 | ₩46,007 | ₩46,007 | ₩43,633 | ₩43,888 | -4.61% | 133.8만 |
|---|
| 2026.05.21 | ₩45,014 | ₩46,208 | ₩44,290 | ₩46,007 | +2.20% | 50.3만 |
|---|
| 2026.05.20 | ₩44,572 | ₩45,390 | ₩44,478 | ₩45,296 | +1.63% | 57.4만 |
|---|
| 2026.05.19 | ₩45,765 | ₩45,779 | ₩44,464 | ₩44,572 | -2.61% | 47.2만 |
|---|
| 2026.05.18 | ₩46,168 | ₩47,174 | ₩45,953 | ₩45,967 | -0.44% | 68.3만 |
|---|
| 2026.05.15 | ₩46,812 | ₩47,147 | ₩45,739 | ₩45,953 | -1.83% | 66.2만 |
|---|
| 2026.05.14 | ₩48,864 | ₩49,803 | ₩47,053 | ₩47,321 | -3.16% | 73.4만 |
|---|
| 2026.05.13 | ₩48,636 | ₩49,092 | ₩48,059 | ₩49,025 | +0.80% | 49.8만 |
|---|
| 2026.05.12 | ₩48,341 | ₩48,918 | ₩47,563 | ₩48,475 | +0.28% | 37.4만 |
|---|
| 2026.05.11 | ₩49,226 | ₩50,111 | ₩48,783 | ₩48,944 | -0.57% | 45.9만 |
|---|
| 2026.05.08 | ₩49,347 | ₩49,508 | ₩48,368 | ₩49,132 | -0.43% | 39.9만 |
|---|
| 2026.05.07 | ₩49,065 | ₩49,991 | ₩47,938 | ₩49,146 | +0.16% | 65.5만 |
|---|
| 2026.05.06 | ₩48,810 | ₩48,958 | ₩48,368 | ₩48,622 | -0.38% | 45.5만 |
|---|
| 2026.05.05 | ₩47,000 | ₩48,622 | ₩47,000 | ₩48,099 | +2.34% | 54.8만 |
|---|
| 2026.05.04 | ₩48,113 | ₩48,113 | ₩45,792 | ₩46,463 | -3.43% | 86.5만 |
|---|
| 2026.05.01 | ₩43,284 | ₩49,119 | ₩43,284 | ₩48,582 | +12.24% | 120.6만 |
|---|
| 2026.04.30 | ₩41,715 | ₩43,847 | ₩40,159 | ₩43,740 | +4.86% | 91.7만 |
|---|
| 2026.04.29 | ₩41,849 | ₩42,292 | ₩41,111 | ₩41,259 | -1.41% | 78만 |
|---|
| 2026.04.28 | ₩42,546 | ₩42,546 | ₩41,795 | ₩42,117 | -1.01% | 42만 |
|---|
| 2026.04.27 | ₩42,546 | ₩43,083 | ₩42,184 | ₩42,372 | -0.41% | 58.6만 |
|---|
| 2026.04.24 | ₩42,211 | ₩42,654 | ₩42,090 | ₩42,587 | +0.89% | 53.4만 |
|---|
| 2026.04.23 | ₩42,211 | ₩43,284 | ₩42,090 | ₩42,399 | +0.44% | 64.6만 |
|---|
| 2026.04.22 | ₩41,594 | ₩42,131 | ₩41,098 | ₩41,889 | +0.71% | 61.3만 |
|---|
| 2026.04.21 | ₩42,627 | ₩42,801 | ₩41,084 | ₩41,353 | -2.99% | 91만 |
|---|
| 2026.04.20 | ₩44,049 | ₩44,102 | ₩42,667 | ₩42,788 | -2.86% | 64.1만 |
|---|
| 2026.04.17 | ₩44,183 | ₩44,974 | ₩43,807 | ₩44,196 | +0.03% | 50.7만 |
|---|
| 2026.04.16 | ₩44,344 | ₩45,229 | ₩43,526 | ₩43,552 | -1.78% | 67.4만 |
|---|
| 2026.04.15 | ₩45,739 | ₩45,739 | ₩44,666 | ₩44,920 | -1.79% | 41.8만 |
|---|
| 2026.04.14 | ₩46,879 | ₩47,013 | ₩46,248 | ₩46,476 | -0.86% | 48.8만 |
|---|
| 2026.04.13 | ₩46,289 | ₩47,026 | ₩45,926 | ₩46,906 | +1.33% | 32.4만 |
|---|
| 2026.04.10 | ₩46,356 | ₩46,570 | ₩45,913 | ₩46,409 | +0.12% | 41.9만 |
|---|
| 2026.04.09 | ₩44,746 | ₩46,409 | ₩44,210 | ₩46,248 | +3.36% | 78.1만 |
|---|
| 2026.04.08 | ₩44,210 | ₩44,894 | ₩43,968 | ₩44,827 | +1.40% | 107만 |
|---|
| 2026.04.07 | ₩43,110 | ₩43,458 | ₩42,734 | ₩43,096 | -0.03% | 86.2만 |
|---|
| 2026.04.06 | ₩43,821 | ₩44,102 | ₩42,976 | ₩43,204 | -1.41% | 44.7만 |
|---|
| 2026.04.02 | ₩43,485 | ₩44,531 | ₩43,204 | ₩44,223 | +1.70% | 45.9만 |
|---|
| 2026.04.01 | ₩43,391 | ₩44,867 | ₩43,110 | ₩44,290 | +2.07% | 77.7만 |
|---|
| 2026.03.31 | ₩42,640 | ₩43,405 | ₩41,782 | ₩43,163 | +1.23% | 60.9만 |
|---|
| 2026.03.30 | ₩42,318 | ₩42,318 | ₩41,527 | ₩42,063 | -0.60% | 61.1만 |
|---|
| 2026.03.27 | ₩41,956 | ₩42,238 | ₩41,634 | ₩41,835 | -0.29% | 46.2만 |
|---|
| 2026.03.26 | ₩42,104 | ₩42,479 | ₩41,876 | ₩42,211 | +0.25% | 49.8만 |
|---|
| 2026.03.25 | ₩42,533 | ₩42,533 | ₩41,768 | ₩42,479 | -0.13% | 53.1만 |
|---|
| 2026.03.24 | ₩40,762 | ₩42,359 | ₩40,762 | ₩41,970 | +2.96% | 72.3만 |
|---|
| 2026.03.23 | ₩41,057 | ₩41,742 | ₩40,387 | ₩41,057 | 0.00% | 52.4만 |
|---|
| 2026.03.20 | ₩40,052 | ₩40,306 | ₩39,287 | ₩39,703 | -0.87% | 205.5만 |
|---|
| 2026.03.19 | ₩39,850 | ₩40,253 | ₩39,381 | ₩39,877 | +0.07% | 44.8만 |
|---|
| 2026.03.18 | ₩40,655 | ₩41,098 | ₩40,293 | ₩40,454 | -0.49% | 67만 |
|---|
| 2026.03.17 | ₩39,823 | ₩40,923 | ₩39,823 | ₩40,910 | +2.73% | 70만 |
|---|
| 2026.03.16 | ₩39,931 | ₩40,280 | ₩39,783 | ₩40,199 | +0.67% | 53.5만 |
|---|
| 2026.03.13 | ₩39,891 | ₩40,414 | ₩38,952 | ₩39,582 | -0.77% | 49.3만 |
|---|
| 2026.03.12 | ₩40,655 | ₩40,722 | ₩39,448 | ₩39,555 | -2.71% | 57.3만 |
|---|
| 2026.03.11 | ₩42,613 | ₩42,707 | ₩41,044 | ₩41,312 | -3.05% | 47.5만 |
|---|
| 2026.03.10 | ₩42,439 | ₩43,217 | ₩42,037 | ₩42,305 | -0.32% | 55.5만 |
|---|
| 2026.03.09 | ₩42,050 | ₩42,895 | ₩41,004 | ₩42,667 | +1.47% | 64.6만 |
|---|
| 2026.03.06 | ₩43,633 | ₩44,035 | ₩42,077 | ₩42,774 | -1.97% | 53.5만 |
|---|
| 2026.03.05 | ₩45,350 | ₩45,457 | ₩44,196 | ₩44,491 | -1.89% | 51.5만 |
|---|
| 2026.03.04 | ₩45,994 | ₩46,222 | ₩45,336 | ₩45,940 | -0.12% | 54.7만 |
|---|
| 2026.03.03 | ₩45,350 | ₩45,994 | ₩44,478 | ₩45,819 | +1.04% | 80만 |
|---|
| 2026.03.02 | ₩45,685 | ₩46,503 | ₩44,988 | ₩46,409 | +1.59% | 51.2만 |
|---|
| 2026.02.27 | ₩45,631 | ₩45,940 | ₩45,216 | ₩45,846 | +0.47% | 128.3만 |
|---|
| 2026.02.26 | ₩45,886 | ₩46,678 | ₩45,873 | ₩45,900 | +0.03% | 65.7만 |
|---|
| 2026.02.25 | ₩47,174 | ₩47,348 | ₩46,168 | ₩46,262 | -1.93% | 58.9만 |
|---|
| 2026.02.24 | ₩46,262 | ₩47,187 | ₩45,994 | ₩47,174 | +1.97% | 55.3만 |
|---|
| 2026.02.23 | ₩46,678 | ₩46,973 | ₩45,913 | ₩46,409 | -0.57% | 63.2만 |
|---|
| 2026.02.20 | ₩45,833 | ₩47,026 | ₩45,537 | ₩46,906 | +2.34% | 63.4만 |
|---|
| 2026.02.19 | ₩45,698 | ₩45,926 | ₩45,175 | ₩45,806 | +0.23% | 61.7만 |
|---|
| 2026.02.18 | ₩46,450 | ₩47,080 | ₩45,578 | ₩45,994 | -0.98% | 60.5만 |
|---|
| 2026.02.17 | ₩46,892 | ₩47,375 | ₩46,235 | ₩46,597 | -0.63% | 89.8만 |
|---|
| 2026.02.13 | ₩46,061 | ₩47,429 | ₩45,792 | ₩47,053 | +2.15% | 107.4만 |
|---|
| 2026.02.12 | ₩45,175 | ₩47,777 | ₩43,928 | ₩46,383 | +2.67% | 146.2만 |
|---|
| 2026.02.11 | ₩41,795 | ₩42,587 | ₩41,500 | ₩42,493 | +1.67% | 75.6만 |
|---|
| 2026.02.10 | ₩40,749 | ₩41,487 | ₩40,749 | ₩41,393 | +1.58% | 40만 |
|---|
| 2026.02.09 | ₩40,803 | ₩41,192 | ₩40,400 | ₩40,977 | +0.43% | 77.6만 |
|---|
| 2026.02.06 | ₩40,615 | ₩41,057 | ₩40,588 | ₩40,762 | +0.36% | 97.2만 |
|---|
| 2026.02.05 | ₩39,743 | ₩40,776 | ₩39,649 | ₩40,561 | +2.06% | 101.1만 |
|---|
| 2026.02.04 | ₩39,971 | ₩40,253 | ₩39,502 | ₩39,783 | -0.47% | 66.7만 |
|---|
| 2026.02.03 | ₩39,206 | ₩40,427 | ₩39,153 | ₩39,287 | +0.21% | 97.5만 |
|---|
| 2026.02.02 | ₩38,348 | ₩39,502 | ₩38,227 | ₩39,166 | +2.13% | 69.5만 |
|---|
| 2026.01.30 | ₩38,133 | ₩38,764 | ₩37,677 | ₩38,549 | +1.09% | 243.6만 |
|---|
| 2026.01.29 | ₩37,986 | ₩38,522 | ₩37,584 | ₩38,496 | +1.34% | 97.8만 |
|---|
| 2026.01.28 | ₩37,865 | ₩38,227 | ₩37,490 | ₩37,758 | -0.28% | 67.3만 |
|---|
| 2026.01.27 | ₩37,570 | ₩38,107 | ₩37,302 | ₩37,637 | +0.18% | 55.1만 |
|---|
| 2026.01.26 | ₩36,765 | ₩37,905 | ₩36,376 | ₩37,691 | +2.52% | 109.6만 |
|---|
| 2026.01.23 | ₩37,007 | ₩37,074 | ₩36,189 | ₩36,256 | -2.03% | 58.1만 |
|---|
| 2026.01.22 | ₩36,658 | ₩37,168 | ₩36,645 | ₩36,980 | +0.88% | 75.3만 |
|---|
| 2026.01.21 | ₩35,987 | ₩36,819 | ₩35,987 | ₩36,752 | +2.12% | 113.6만 |
|---|
| 2026.01.20 | ₩36,443 | ₩36,510 | ₩35,464 | ₩35,706 | -2.02% | 122.4만 |
|---|
| 2026.01.16 | ₩37,329 | ₩37,329 | ₩36,175 | ₩36,685 | -1.72% | 368.7만 |
|---|
| 2026.01.15 | ₩36,886 | ₩37,369 | ₩36,752 | ₩36,859 | -0.07% | 101.6만 |
|---|
| 2026.01.14 | ₩37,463 | ₩37,570 | ₩36,980 | ₩37,181 | -0.75% | 104.6만 |
|---|
| 2026.01.13 | ₩37,677 | ₩38,080 | ₩37,369 | ₩37,490 | -0.50% | 43.9만 |
|---|
| 2026.01.12 | ₩37,758 | ₩38,482 | ₩37,610 | ₩37,624 | -0.36% | 50.4만 |
|---|
| 2026.01.09 | ₩39,394 | ₩39,689 | ₩37,449 | ₩37,986 | -3.58% | 76.1만 |
|---|
| 2026.01.08 | ₩38,442 | ₩39,877 | ₩38,268 | ₩39,394 | +2.48% | 46.6만 |
|---|
| 2026.01.07 | ₩39,435 | ₩39,475 | ₩38,415 | ₩38,683 | -1.90% | 59.3만 |
|---|
| 2026.01.06 | ₩38,589 | ₩39,421 | ₩37,637 | ₩39,139 | +1.43% | 107만 |
|---|
| 2026.01.05 | ₩35,934 | ₩36,846 | ₩35,545 | ₩35,652 | -0.78% | 80.5만 |
|---|
| 2026.01.02 | ₩35,491 | ₩36,242 | ₩35,169 | ₩36,148 | +1.85% | 54.9만 |
|---|
| 2025.12.31 | ₩36,135 | ₩36,135 | ₩35,344 | ₩35,464 | -1.86% | 52.4만 |
|---|
| 2025.12.30 | ₩36,309 | ₩36,457 | ₩36,095 | ₩36,121 | -0.52% | 56.2만 |
|---|
| 2025.12.29 | ₩36,913 | ₩36,913 | ₩36,148 | ₩36,336 | -1.56% | 49.3만 |
|---|
| 2025.12.26 | ₩37,382 | ₩37,382 | ₩36,712 | ₩36,886 | -1.33% | 36만 |
|---|
| 2025.12.24 | ₩37,369 | ₩37,449 | ₩37,060 | ₩37,315 | -0.14% | 22.8만 |
|---|
| 2025.12.23 | ₩37,798 | ₩38,040 | ₩37,248 | ₩37,476 | -0.85% | 40.3만 |
|---|
| 2025.12.22 | ₩38,133 | ₩38,509 | ₩37,825 | ₩37,972 | -0.42% | 56.4만 |
|---|
| 2025.12.19 | ₩38,442 | ₩38,549 | ₩37,758 | ₩38,133 | -0.80% | 296.3만 |
|---|
| 2025.12.18 | ₩38,482 | ₩38,750 | ₩38,107 | ₩38,335 | -0.38% | 76.4만 |
|---|
| 2025.12.17 | ₩37,758 | ₩38,388 | ₩37,758 | ₩38,241 | +1.28% | 47.9만 |
|---|
| 2025.12.16 | ₩38,026 | ₩38,375 | ₩37,651 | ₩37,865 | -0.42% | 46.7만 |
|---|
| 2025.12.15 | ₩38,335 | ₩38,402 | ₩37,852 | ₩37,986 | -0.91% | 48.4만 |
|---|
| 2025.12.12 | ₩38,254 | ₩38,429 | ₩37,624 | ₩37,972 | -0.74% | 56.3만 |
|---|
| 2025.12.11 | ₩38,013 | ₩38,455 | ₩37,946 | ₩38,040 | +0.07% | 47.8만 |
|---|
| 2025.12.10 | ₩37,208 | ₩38,160 | ₩36,926 | ₩37,932 | +1.95% | 76.1만 |
|---|
| 2025.12.09 | ₩36,591 | ₩37,409 | ₩36,591 | ₩37,275 | +1.87% | 41.8만 |
|---|
| 2025.12.08 | ₩37,181 | ₩37,624 | ₩36,779 | ₩36,846 | -0.90% | 70만 |
|---|
| 2025.12.05 | ₩36,967 | ₩37,275 | ₩36,819 | ₩37,087 | +0.33% | 41.8만 |
|---|
| 2025.12.04 | ₩36,685 | ₩37,812 | ₩36,497 | ₩37,060 | +1.02% | 55만 |
|---|
| 2025.12.03 | ₩35,840 | ₩36,618 | ₩35,317 | ₩36,390 | +1.53% | 36.6만 |
|---|
| 2025.12.02 | ₩35,679 | ₩35,759 | ₩35,209 | ₩35,585 | -0.26% | 37.2만 |
|---|
| 2025.12.01 | ₩35,344 | ₩35,853 | ₩35,317 | ₩35,384 | +0.11% | 67.5만 |
|---|
| 2025.11.28 | ₩35,598 | ₩35,786 | ₩35,357 | ₩35,572 | -0.08% | 24.4만 |
|---|
| 2025.11.26 | ₩35,303 | ₩35,907 | ₩35,303 | ₩35,504 | +0.57% | 65.9만 |
|---|
| 2025.11.25 | ₩34,606 | ₩35,545 | ₩34,606 | ₩35,384 | +2.25% | 52.5만 |
|---|
| 2025.11.24 | ₩34,485 | ₩34,646 | ₩34,110 | ₩34,364 | -0.35% | 69.4만 |
|---|
| 2025.11.21 | ₩34,270 | ₩35,075 | ₩34,029 | ₩34,606 | +0.98% | 59.5만 |
|---|
| 2025.11.20 | ₩34,203 | ₩34,606 | ₩33,868 | ₩34,203 | 0.00% | 48.7만 |
|---|
| 2025.11.19 | ₩33,761 | ₩33,881 | ₩33,533 | ₩33,814 | +0.16% | 50.1만 |
|---|
| 2025.11.18 | ₩34,767 | ₩34,767 | ₩33,211 | ₩33,814 | -2.74% | 52.7만 |
|---|
| 2025.11.17 | ₩33,734 | ₩34,110 | ₩33,399 | ₩33,613 | -0.36% | 64.5만 |
|---|
| 2025.11.14 | ₩33,962 | ₩34,163 | ₩33,479 | ₩34,150 | +0.55% | 42.1만 |
|---|
| 2025.11.13 | ₩33,975 | ₩34,351 | ₩33,573 | ₩33,962 | -0.04% | 78.8만 |
|---|
| 2025.11.12 | ₩33,479 | ₩34,405 | ₩33,439 | ₩34,002 | +1.56% | 80.9만 |
|---|
| 2025.11.11 | ₩34,780 | ₩35,035 | ₩33,385 | ₩33,399 | -3.97% | 49.1만 |
|---|
| 2025.11.10 | ₩34,807 | ₩35,035 | ₩34,552 | ₩34,659 | -0.42% | 45만 |
|---|
| 2025.11.07 | ₩35,290 | ₩35,290 | ₩34,311 | ₩34,405 | -2.51% | 65.9만 |
|---|
| 2025.11.06 | ₩35,169 | ₩35,317 | ₩34,686 | ₩34,740 | -1.22% | 87.5만 |
|---|
| 2025.11.05 | ₩34,995 | ₩35,504 | ₩34,820 | ₩35,223 | +0.65% | 71.6만 |
|---|
| 2025.11.04 | ₩35,424 | ₩35,625 | ₩34,914 | ₩35,022 | -1.14% | 90.2만 |
|---|
| 2025.11.03 | ₩36,591 | ₩36,591 | ₩35,679 | ₩35,732 | -2.35% | 58.9만 |
|---|
| 2025.10.31 | ₩36,068 | ₩37,141 | ₩35,585 | ₩36,712 | +1.79% | 74.1만 |
|---|
| 2025.10.30 | ₩36,604 | ₩38,549 | ₩35,679 | ₩36,282 | -0.88% | 115.8만 |
|---|
| 2025.10.29 | ₩36,953 | ₩37,999 | ₩36,618 | ₩37,329 | +1.02% | 60.3만 |
|---|
| 2025.10.28 | ₩37,503 | ₩37,972 | ₩37,208 | ₩37,879 | +1.00% | 35.8만 |
|---|
| 2025.10.27 | ₩38,013 | ₩38,026 | ₩37,691 | ₩37,825 | -0.49% | 28.8만 |
|---|
| 2025.10.24 | ₩37,946 | ₩38,214 | ₩37,731 | ₩37,919 | -0.07% | 25.4만 |
|---|
| 2025.10.23 | ₩37,275 | ₩37,704 | ₩37,181 | ₩37,677 | +1.08% | 29.1만 |
|---|
| 2025.10.22 | ₩37,597 | ₩37,946 | ₩37,382 | ₩37,463 | -0.36% | 36.6만 |
|---|
| 2025.10.21 | ₩37,812 | ₩38,053 | ₩37,557 | ₩37,704 | -0.28% | 32.8만 |
|---|
| 2025.10.20 | ₩37,664 | ₩38,080 | ₩37,597 | ₩38,013 | +0.93% | 28.6만 |
|---|
| 2025.10.17 | ₩37,490 | ₩37,718 | ₩37,235 | ₩37,436 | -0.14% | 39.1만 |
|---|
| 2025.10.16 | ₩37,865 | ₩38,120 | ₩37,355 | ₩37,610 | -0.67% | 33.2만 |
|---|
| 2025.10.15 | ₩37,463 | ₩38,187 | ₩37,355 | ₩37,798 | +0.90% | 33.8만 |
|---|
| 2025.10.14 | ₩36,551 | ₩37,932 | ₩36,551 | ₩37,704 | +3.16% | 38.6만 |
|---|
| 2025.10.13 | ₩36,846 | ₩37,262 | ₩36,712 | ₩37,007 | +0.44% | 32.6만 |
|---|
| 2025.10.10 | ₩37,463 | ₩37,557 | ₩36,282 | ₩36,417 | -2.79% | 42.7만 |
|---|