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 | ₩34,138 | ₩34,432 | ₩33,724 | ₩34,125 | -0.04% | 47.7만 |
| 2026.10.08 | ₩33,737 | ₩34,018 | ₩33,202 | ₩33,964 | +0.67% | 58.8만 |
| 2026.10.07 | ₩34,900 | ₩34,927 | ₩33,857 | ₩33,924 | -2.80% | 71.4만 |
| 2026.10.06 | ₩34,927 | ₩35,208 | ₩34,312 | ₩35,047 | +0.34% | 96.9만 |
| 2026.10.05 | ₩34,900 | ₩35,877 | ₩34,486 | ₩35,288 | +1.11% | 97.5만 |
| 2026.10.02 | ₩34,994 | ₩35,636 | ₩34,793 | ₩34,941 | -0.15% | 87.6만 |
| 2026.10.01 | ₩34,004 | ₩34,660 | ₩33,510 | ₩34,499 | +1.45% | 91.2만 |
| 2026.09.30 | ₩35,903 | ₩36,211 | ₩34,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,152 |
| -4.88% |
| 104.6만 |
| 2026.09.29 | ₩36,759 | ₩37,120 | ₩35,663 | ₩35,716 | -2.84% | 59만 |
|---|
| 2026.09.28 | ₩37,187 | ₩38,056 | ₩36,692 | ₩36,906 | -0.76% | 136.4만 |
|---|
| 2026.09.25 | ₩37,294 | ₩37,882 | ₩37,254 | ₩37,321 | +0.07% | 68.4만 |
|---|
| 2026.09.24 | ₩37,428 | ₩37,441 | ₩36,625 | ₩37,227 | -0.54% | 83.9만 |
|---|
| 2026.09.23 | ₩36,786 | ₩37,508 | ₩36,505 | ₩37,508 | +1.96% | 50.5만 |
|---|
| 2026.09.22 | ₩37,856 | ₩38,016 | ₩37,187 | ₩37,200 | -1.73% | 61.8만 |
|---|
| 2026.09.21 | ₩37,521 | ₩37,762 | ₩37,281 | ₩37,294 | -0.61% | 54.1만 |
|---|
| 2026.09.18 | ₩37,802 | ₩37,842 | ₩37,200 | ₩37,441 | -0.96% | 189.6만 |
|---|
| 2026.09.17 | ₩38,377 | ₩38,698 | ₩37,775 | ₩37,976 | -1.05% | 62.5만 |
|---|
| 2026.09.16 | ₩37,989 | ₩38,564 | ₩37,535 | ₩37,882 | -0.28% | 58.1만 |
|---|
| 2026.09.15 | ₩37,655 | ₩37,815 | ₩37,267 | ₩37,668 | +0.04% | 58.8만 |
|---|
| 2026.09.14 | ₩37,775 | ₩38,016 | ₩37,441 | ₩37,548 | -0.60% | 60.4만 |
|---|
| 2026.09.11 | ₩38,538 | ₩38,538 | ₩37,628 | ₩38,110 | -1.11% | 66.7만 |
|---|
| 2026.09.10 | ₩37,441 | ₩37,949 | ₩37,133 | ₩37,922 | +1.29% | 49만 |
|---|
| 2026.09.09 | ₩37,441 | ₩38,070 | ₩37,428 | ₩37,642 | +0.54% | 54.1만 |
|---|
| 2026.09.08 | ₩37,668 | ₩38,029 | ₩37,254 | ₩37,454 | -0.57% | 44.7만 |
|---|
| 2026.09.04 | ₩37,441 | ₩37,896 | ₩37,347 | ₩37,869 | +1.14% | 41.4만 |
|---|
| 2026.09.03 | ₩38,016 | ₩38,016 | ₩36,946 | ₩37,588 | -1.13% | 45.2만 |
|---|
| 2026.09.02 | ₩37,602 | ₩38,096 | ₩37,281 | ₩37,441 | -0.43% | 54.4만 |
|---|
| 2026.09.01 | ₩38,163 | ₩38,805 | ₩36,813 | ₩37,254 | -2.38% | 55.5만 |
|---|
| 2026.08.31 | ₩39,460 | ₩39,460 | ₩38,364 | ₩38,538 | -2.34% | 43.2만 |
|---|
| 2026.08.28 | ₩39,447 | ₩40,008 | ₩39,099 | ₩39,139 | -0.78% | 34.4만 |
|---|
| 2026.08.27 | ₩39,046 | ₩39,433 | ₩38,604 | ₩39,420 | +0.96% | 37.6만 |
|---|
| 2026.08.26 | ₩39,567 | ₩40,062 | ₩39,219 | ₩39,460 | -0.27% | 36.6만 |
|---|
| 2026.08.25 | ₩40,089 | ₩40,115 | ₩39,153 | ₩39,567 | -1.30% | 34만 |
|---|
| 2026.08.24 | ₩40,102 | ₩40,276 | ₩39,474 | ₩39,701 | -1.00% | 39.2만 |
|---|
| 2026.08.21 | ₩40,115 | ₩40,115 | ₩39,206 | ₩39,835 | -0.70% | 51만 |
|---|
| 2026.08.20 | ₩39,286 | ₩39,915 | ₩38,952 | ₩39,768 | +1.23% | 74.5만 |
|---|
| 2026.08.19 | ₩40,008 | ₩40,102 | ₩39,059 | ₩39,607 | -1.00% | 75.1만 |
|---|
| 2026.08.18 | ₩40,156 | ₩40,156 | ₩39,099 | ₩39,674 | -1.20% | 72.5만 |
|---|
| 2026.08.17 | ₩39,260 | ₩40,543 | ₩39,246 | ₩39,942 | +1.74% | 66.8만 |
|---|
| 2026.08.14 | ₩39,447 | ₩39,808 | ₩39,072 | ₩39,567 | +0.31% | 43.9만 |
|---|
| 2026.08.13 | ₩39,046 | ₩39,286 | ₩38,778 | ₩39,193 | +0.38% | 51.5만 |
|---|
| 2026.08.12 | ₩38,805 | ₩39,166 | ₩38,324 | ₩38,618 | -0.48% | 71만 |
|---|
| 2026.08.11 | ₩38,778 | ₩39,433 | ₩38,257 | ₩38,431 | -0.90% | 59.6만 |
|---|
| 2026.08.10 | ₩39,487 | ₩39,955 | ₩38,217 | ₩38,564 | -2.34% | 77.9만 |
|---|
| 2026.08.07 | ₩41,118 | ₩41,907 | ₩39,821 | ₩39,982 | -2.76% | 70.9만 |
|---|
| 2026.08.06 | ₩43,391 | ₩43,458 | ₩41,279 | ₩41,412 | -4.56% | 56.3만 |
|---|
| 2026.08.05 | ₩42,964 | ₩43,779 | ₩42,469 | ₩43,405 | +1.03% | 107.3만 |
|---|
| 2026.08.04 | ₩42,375 | ₩42,977 | ₩41,158 | ₩42,843 | +1.10% | 78.4만 |
|---|
| 2026.08.03 | ₩42,469 | ₩43,592 | ₩41,840 | ₩41,907 | -1.32% | 97.2만 |
|---|
| 2026.07.31 | ₩45,638 | ₩46,039 | ₩41,399 | ₩41,774 | -8.47% | 191.6만 |
|---|
| 2026.07.30 | ₩47,604 | ₩49,783 | ₩45,705 | ₩45,892 | -3.60% | 128.5만 |
|---|
| 2026.07.29 | ₩50,545 | ₩50,639 | ₩47,777 | ₩49,075 | -2.91% | 123.8만 |
|---|
| 2026.07.28 | ₩50,051 | ₩51,227 | ₩49,797 | ₩50,906 | +1.71% | 80.4만 |
|---|
| 2026.07.27 | ₩50,144 | ₩50,305 | ₩48,780 | ₩49,609 | -1.07% | 57.9만 |
|---|
| 2026.07.24 | ₩49,823 | ₩50,051 | ₩49,115 | ₩50,024 | +0.40% | 46.7만 |
|---|
| 2026.07.23 | ₩48,272 | ₩49,649 | ₩48,165 | ₩49,168 | +1.86% | 66.2만 |
|---|
| 2026.07.22 | ₩48,379 | ₩48,593 | ₩46,347 | ₩48,219 | -0.33% | 75.8만 |
|---|
| 2026.07.21 | ₩49,329 | ₩50,011 | ₩48,620 | ₩49,369 | +0.08% | 47.8만 |
|---|
| 2026.07.20 | ₩49,141 | ₩49,315 | ₩48,486 | ₩48,740 | -0.82% | 46.5만 |
|---|
| 2026.07.17 | ₩49,128 | ₩50,652 | ₩48,459 | ₩48,767 | -0.73% | 66.7만 |
|---|
| 2026.07.16 | ₩48,205 | ₩50,479 | ₩48,032 | ₩49,649 | +3.00% | 67.3만 |
|---|
| 2026.07.15 | ₩47,965 | ₩48,446 | ₩47,617 | ₩48,219 | +0.53% | 54.2만 |
|---|
| 2026.07.14 | ₩49,008 | ₩49,115 | ₩48,125 | ₩48,446 | -1.15% | 80.6만 |
|---|
| 2026.07.13 | ₩47,283 | ₩49,115 | ₩47,283 | ₩48,820 | +3.25% | 80.8만 |
|---|
| 2026.07.10 | ₩46,614 | ₩47,898 | ₩46,547 | ₩47,724 | +2.38% | 41.8만 |
|---|
| 2026.07.09 | ₩46,427 | ₩46,922 | ₩45,972 | ₩46,574 | +0.32% | 46.4만 |
|---|
| 2026.07.08 | ₩44,903 | ₩45,879 | ₩44,903 | ₩45,665 | +1.70% | 95.9만 |
|---|
| 2026.07.07 | ₩47,256 | ₩47,376 | ₩44,715 | ₩45,371 | -3.99% | 69.6만 |
|---|
| 2026.07.06 | ₩45,812 | ₩48,045 | ₩45,812 | ₩47,550 | +3.79% | 84.5만 |
|---|
| 2026.07.02 | ₩45,264 | ₩45,638 | ₩43,779 | ₩45,625 | +0.80% | 110.2만 |
|---|
| 2026.07.01 | ₩46,534 | ₩47,082 | ₩45,290 | ₩45,304 | -2.64% | 86.4만 |
|---|
| 2026.06.30 | ₩46,627 | ₩46,895 | ₩45,678 | ₩46,240 | -0.83% | 54.3만 |
|---|
| 2026.06.29 | ₩47,818 | ₩48,286 | ₩46,561 | ₩46,641 | -2.46% | 78.6만 |
|---|
| 2026.06.26 | ₩48,433 | ₩48,593 | ₩47,430 | ₩48,286 | -0.30% | 205.8만 |
|---|
| 2026.06.25 | ₩47,617 | ₩48,914 | ₩47,617 | ₩48,647 | +2.16% | 56만 |
|---|
| 2026.06.24 | ₩47,176 | ₩47,938 | ₩46,801 | ₩47,229 | +0.11% | 53.3만 |
|---|
| 2026.06.23 | ₩46,507 | ₩47,082 | ₩45,999 | ₩46,895 | +0.83% | 106.1만 |
|---|
| 2026.06.22 | ₩46,026 | ₩47,109 | ₩45,986 | ₩46,975 | +2.06% | 48.6만 |
|---|
| 2026.06.18 | ₩46,293 | ₩47,537 | ₩45,959 | ₩46,093 | -0.43% | 123.6만 |
|---|
| 2026.06.17 | ₩46,841 | ₩47,269 | ₩45,718 | ₩45,839 | -2.14% | 59.2만 |
|---|
| 2026.06.16 | ₩46,855 | ₩47,737 | ₩46,654 | ₩47,082 | +0.49% | 61만 |
|---|
| 2026.06.15 | ₩47,403 | ₩47,523 | ₩46,440 | ₩46,534 | -1.83% | 65.8만 |
|---|
| 2026.06.12 | ₩46,387 | ₩47,818 | ₩46,347 | ₩46,480 | +0.20% | 58.3만 |
|---|
| 2026.06.11 | ₩45,371 | ₩45,772 | ₩44,020 | ₩45,772 | +0.88% | 58.6만 |
|---|
| 2026.06.10 | ₩45,946 | ₩46,133 | ₩44,956 | ₩45,116 | -1.80% | 57.2만 |
|---|
| 2026.06.09 | ₩45,357 | ₩46,373 | ₩45,170 | ₩45,665 | +0.68% | 71.5만 |
|---|
| 2026.06.08 | ₩44,140 | ₩45,023 | ₩44,007 | ₩44,889 | +1.70% | 121.5만 |
|---|
| 2026.06.05 | ₩43,966 | ₩44,622 | ₩43,458 | ₩43,806 | -0.36% | 69.7만 |
|---|
| 2026.06.04 | ₩43,458 | ₩43,793 | ₩42,883 | ₩43,552 | +0.22% | 73.8만 |
|---|
| 2026.06.03 | ₩42,442 | ₩43,191 | ₩41,733 | ₩42,923 | +1.13% | 77.4만 |
|---|
| 2026.06.02 | ₩42,549 | ₩43,378 | ₩42,549 | ₩42,629 | +0.19% | 83.1만 |
|---|
| 2026.06.01 | ₩42,776 | ₩43,124 | ₩42,375 | ₩42,683 | -0.22% | 76.7만 |
|---|
| 2026.05.29 | ₩42,964 | ₩43,646 | ₩42,603 | ₩43,378 | +0.96% | 90.3만 |
|---|
| 2026.05.28 | ₩43,418 | ₩43,458 | ₩42,308 | ₩42,990 | -0.99% | 93.8만 |
|---|
| 2026.05.27 | ₩43,672 | ₩44,140 | ₩42,763 | ₩42,977 | -1.59% | 117.4만 |
|---|
| 2026.05.26 | ₩44,314 | ₩45,103 | ₩42,148 | ₩43,124 | -2.69% | 157.6만 |
|---|
| 2026.05.22 | ₩45,865 | ₩45,865 | ₩43,498 | ₩43,753 | -4.61% | 133.8만 |
|---|
| 2026.05.21 | ₩44,876 | ₩46,066 | ₩44,154 | ₩45,865 | +2.20% | 50.3만 |
|---|
| 2026.05.20 | ₩44,434 | ₩45,250 | ₩44,341 | ₩45,157 | +1.63% | 57.4만 |
|---|
| 2026.05.19 | ₩45,625 | ₩45,638 | ₩44,328 | ₩44,434 | -2.61% | 47.2만 |
|---|
| 2026.05.18 | ₩46,026 | ₩47,029 | ₩45,812 | ₩45,825 | -0.44% | 68.3만 |
|---|
| 2026.05.15 | ₩46,668 | ₩47,002 | ₩45,598 | ₩45,812 | -1.83% | 66.2만 |
|---|
| 2026.05.14 | ₩48,713 | ₩49,649 | ₩46,908 | ₩47,176 | -3.16% | 73.4만 |
|---|
| 2026.05.13 | ₩48,486 | ₩48,941 | ₩47,911 | ₩48,874 | +0.80% | 49.8만 |
|---|
| 2026.05.12 | ₩48,192 | ₩48,767 | ₩47,416 | ₩48,326 | +0.28% | 37.4만 |
|---|
| 2026.05.11 | ₩49,075 | ₩49,957 | ₩48,633 | ₩48,794 | -0.57% | 45.9만 |
|---|
| 2026.05.08 | ₩49,195 | ₩49,355 | ₩48,219 | ₩48,981 | -0.43% | 39.9만 |
|---|
| 2026.05.07 | ₩48,914 | ₩49,837 | ₩47,791 | ₩48,994 | +0.16% | 65.5만 |
|---|
| 2026.05.06 | ₩48,660 | ₩48,807 | ₩48,219 | ₩48,473 | -0.38% | 45.5만 |
|---|
| 2026.05.05 | ₩46,855 | ₩48,473 | ₩46,855 | ₩47,951 | +2.34% | 54.8만 |
|---|
| 2026.05.04 | ₩47,965 | ₩47,965 | ₩45,651 | ₩46,320 | -3.43% | 86.5만 |
|---|
| 2026.05.01 | ₩43,151 | ₩48,968 | ₩43,151 | ₩48,433 | +12.24% | 120.6만 |
|---|
| 2026.04.30 | ₩41,586 | ₩43,712 | ₩40,035 | ₩43,605 | +4.86% | 91.7만 |
|---|
| 2026.04.29 | ₩41,720 | ₩42,161 | ₩40,985 | ₩41,132 | -1.41% | 78만 |
|---|
| 2026.04.28 | ₩42,415 | ₩42,415 | ₩41,667 | ₩41,987 | -1.01% | 42만 |
|---|
| 2026.04.27 | ₩42,415 | ₩42,950 | ₩42,054 | ₩42,242 | -0.41% | 58.6만 |
|---|
| 2026.04.24 | ₩42,081 | ₩42,522 | ₩41,961 | ₩42,455 | +0.89% | 53.4만 |
|---|
| 2026.04.23 | ₩42,081 | ₩43,151 | ₩41,961 | ₩42,268 | +0.44% | 64.6만 |
|---|
| 2026.04.22 | ₩41,466 | ₩42,001 | ₩40,971 | ₩41,760 | +0.71% | 61.3만 |
|---|
| 2026.04.21 | ₩42,496 | ₩42,669 | ₩40,958 | ₩41,225 | -2.99% | 91만 |
|---|
| 2026.04.20 | ₩43,913 | ₩43,966 | ₩42,536 | ₩42,656 | -2.86% | 64.1만 |
|---|
| 2026.04.17 | ₩44,047 | ₩44,836 | ₩43,672 | ₩44,060 | +0.03% | 50.7만 |
|---|
| 2026.04.16 | ₩44,207 | ₩45,090 | ₩43,391 | ₩43,418 | -1.78% | 67.4만 |
|---|
| 2026.04.15 | ₩45,598 | ₩45,598 | ₩44,528 | ₩44,782 | -1.79% | 41.8만 |
|---|
| 2026.04.14 | ₩46,734 | ₩46,868 | ₩46,106 | ₩46,333 | -0.86% | 48.8만 |
|---|
| 2026.04.13 | ₩46,146 | ₩46,882 | ₩45,785 | ₩46,761 | +1.33% | 32.4만 |
|---|
| 2026.04.10 | ₩46,213 | ₩46,427 | ₩45,772 | ₩46,266 | +0.12% | 41.9만 |
|---|
| 2026.04.09 | ₩44,608 | ₩46,266 | ₩44,073 | ₩46,106 | +3.36% | 78.1만 |
|---|
| 2026.04.08 | ₩44,073 | ₩44,755 | ₩43,833 | ₩44,689 | +1.40% | 107만 |
|---|
| 2026.04.07 | ₩42,977 | ₩43,325 | ₩42,603 | ₩42,964 | -0.03% | 86.2만 |
|---|
| 2026.04.06 | ₩43,686 | ₩43,966 | ₩42,843 | ₩43,071 | -1.41% | 44.7만 |
|---|
| 2026.04.02 | ₩43,351 | ₩44,394 | ₩43,071 | ₩44,087 | +1.70% | 45.9만 |
|---|
| 2026.04.01 | ₩43,258 | ₩44,729 | ₩42,977 | ₩44,154 | +2.07% | 77.7만 |
|---|
| 2026.03.31 | ₩42,509 | ₩43,271 | ₩41,653 | ₩43,030 | +1.23% | 60.9만 |
|---|
| 2026.03.30 | ₩42,188 | ₩42,188 | ₩41,399 | ₩41,934 | -0.60% | 61.1만 |
|---|
| 2026.03.27 | ₩41,827 | ₩42,108 | ₩41,506 | ₩41,707 | -0.29% | 46.2만 |
|---|
| 2026.03.26 | ₩41,974 | ₩42,348 | ₩41,747 | ₩42,081 | +0.25% | 49.8만 |
|---|
| 2026.03.25 | ₩42,402 | ₩42,402 | ₩41,640 | ₩42,348 | -0.13% | 53.1만 |
|---|
| 2026.03.24 | ₩40,637 | ₩42,228 | ₩40,637 | ₩41,840 | +2.96% | 72.3만 |
|---|
| 2026.03.23 | ₩40,931 | ₩41,613 | ₩40,262 | ₩40,931 | 0.00% | 52.4만 |
|---|
| 2026.03.20 | ₩39,928 | ₩40,182 | ₩39,166 | ₩39,581 | -0.87% | 205.5만 |
|---|
| 2026.03.19 | ₩39,728 | ₩40,129 | ₩39,260 | ₩39,754 | +0.07% | 44.8만 |
|---|
| 2026.03.18 | ₩40,530 | ₩40,971 | ₩40,169 | ₩40,329 | -0.49% | 67만 |
|---|
| 2026.03.17 | ₩39,701 | ₩40,797 | ₩39,701 | ₩40,784 | +2.73% | 70만 |
|---|
| 2026.03.16 | ₩39,808 | ₩40,156 | ₩39,661 | ₩40,075 | +0.67% | 53.5만 |
|---|
| 2026.03.13 | ₩39,768 | ₩40,289 | ₩38,832 | ₩39,460 | -0.77% | 49.3만 |
|---|
| 2026.03.12 | ₩40,530 | ₩40,597 | ₩39,326 | ₩39,433 | -2.71% | 57.3만 |
|---|
| 2026.03.11 | ₩42,482 | ₩42,576 | ₩40,918 | ₩41,185 | -3.05% | 47.5만 |
|---|
| 2026.03.10 | ₩42,308 | ₩43,084 | ₩41,907 | ₩42,175 | -0.32% | 55.5만 |
|---|
| 2026.03.09 | ₩41,921 | ₩42,763 | ₩40,878 | ₩42,536 | +1.47% | 64.6만 |
|---|
| 2026.03.06 | ₩43,498 | ₩43,900 | ₩41,947 | ₩42,643 | -1.97% | 53.5만 |
|---|
| 2026.03.05 | ₩45,210 | ₩45,317 | ₩44,060 | ₩44,354 | -1.89% | 51.5만 |
|---|
| 2026.03.04 | ₩45,852 | ₩46,079 | ₩45,197 | ₩45,798 | -0.12% | 54.7만 |
|---|
| 2026.03.03 | ₩45,210 | ₩45,852 | ₩44,341 | ₩45,678 | +1.04% | 80만 |
|---|
| 2026.03.02 | ₩45,544 | ₩46,360 | ₩44,849 | ₩46,266 | +1.59% | 51.2만 |
|---|
| 2026.02.27 | ₩45,491 | ₩45,798 | ₩45,076 | ₩45,705 | +0.47% | 128.3만 |
|---|
| 2026.02.26 | ₩45,745 | ₩46,534 | ₩45,732 | ₩45,758 | +0.03% | 65.7만 |
|---|
| 2026.02.25 | ₩47,029 | ₩47,202 | ₩46,026 | ₩46,119 | -1.93% | 58.9만 |
|---|
| 2026.02.24 | ₩46,119 | ₩47,042 | ₩45,852 | ₩47,029 | +1.97% | 55.3만 |
|---|
| 2026.02.23 | ₩46,534 | ₩46,828 | ₩45,772 | ₩46,266 | -0.57% | 63.2만 |
|---|
| 2026.02.20 | ₩45,691 | ₩46,882 | ₩45,397 | ₩46,761 | +2.34% | 63.4만 |
|---|
| 2026.02.19 | ₩45,558 | ₩45,785 | ₩45,036 | ₩45,665 | +0.23% | 61.7만 |
|---|
| 2026.02.18 | ₩46,307 | ₩46,935 | ₩45,437 | ₩45,852 | -0.98% | 60.5만 |
|---|
| 2026.02.17 | ₩46,748 | ₩47,229 | ₩46,093 | ₩46,454 | -0.63% | 89.8만 |
|---|
| 2026.02.13 | ₩45,919 | ₩47,283 | ₩45,651 | ₩46,908 | +2.15% | 107.4만 |
|---|
| 2026.02.12 | ₩45,036 | ₩47,630 | ₩43,793 | ₩46,240 | +2.67% | 146.2만 |
|---|
| 2026.02.11 | ₩41,667 | ₩42,455 | ₩41,372 | ₩42,362 | +1.67% | 75.6만 |
|---|
| 2026.02.10 | ₩40,624 | ₩41,359 | ₩40,624 | ₩41,265 | +1.58% | 40만 |
|---|
| 2026.02.09 | ₩40,677 | ₩41,065 | ₩40,276 | ₩40,851 | +0.43% | 77.6만 |
|---|
| 2026.02.06 | ₩40,490 | ₩40,931 | ₩40,463 | ₩40,637 | +0.36% | 97.2만 |
|---|
| 2026.02.05 | ₩39,621 | ₩40,650 | ₩39,527 | ₩40,436 | +2.06% | 101.1만 |
|---|
| 2026.02.04 | ₩39,848 | ₩40,129 | ₩39,380 | ₩39,661 | -0.47% | 66.7만 |
|---|
| 2026.02.03 | ₩39,086 | ₩40,303 | ₩39,032 | ₩39,166 | +0.21% | 97.5만 |
|---|
| 2026.02.02 | ₩38,230 | ₩39,380 | ₩38,110 | ₩39,046 | +2.13% | 69.5만 |
|---|
| 2026.01.30 | ₩38,016 | ₩38,645 | ₩37,561 | ₩38,431 | +1.09% | 243.6만 |
|---|
| 2026.01.29 | ₩37,869 | ₩38,404 | ₩37,468 | ₩38,377 | +1.34% | 97.8만 |
|---|
| 2026.01.28 | ₩37,749 | ₩38,110 | ₩37,374 | ₩37,642 | -0.28% | 67.3만 |
|---|
| 2026.01.27 | ₩37,454 | ₩37,989 | ₩37,187 | ₩37,521 | +0.18% | 55.1만 |
|---|
| 2026.01.26 | ₩36,652 | ₩37,789 | ₩36,264 | ₩37,575 | +2.52% | 109.6만 |
|---|
| 2026.01.23 | ₩36,893 | ₩36,960 | ₩36,077 | ₩36,144 | -2.03% | 58.1만 |
|---|
| 2026.01.22 | ₩36,545 | ₩37,053 | ₩36,532 | ₩36,866 | +0.88% | 75.3만 |
|---|
| 2026.01.21 | ₩35,877 | ₩36,706 | ₩35,877 | ₩36,639 | +2.12% | 113.6만 |
|---|
| 2026.01.20 | ₩36,331 | ₩36,398 | ₩35,355 | ₩35,596 | -2.02% | 122.4만 |
|---|
| 2026.01.16 | ₩37,214 | ₩37,214 | ₩36,064 | ₩36,572 | -1.72% | 368.7만 |
|---|
| 2026.01.15 | ₩36,772 | ₩37,254 | ₩36,639 | ₩36,746 | -0.07% | 101.6만 |
|---|
| 2026.01.14 | ₩37,347 | ₩37,454 | ₩36,866 | ₩37,067 | -0.75% | 104.6만 |
|---|
| 2026.01.13 | ₩37,561 | ₩37,963 | ₩37,254 | ₩37,374 | -0.50% | 43.9만 |
|---|
| 2026.01.12 | ₩37,642 | ₩38,364 | ₩37,495 | ₩37,508 | -0.36% | 50.4만 |
|---|
| 2026.01.09 | ₩39,273 | ₩39,567 | ₩37,334 | ₩37,869 | -3.58% | 76.1만 |
|---|
| 2026.01.08 | ₩38,324 | ₩39,754 | ₩38,150 | ₩39,273 | +2.48% | 46.6만 |
|---|
| 2026.01.07 | ₩39,313 | ₩39,353 | ₩38,297 | ₩38,564 | -1.90% | 59.3만 |
|---|
| 2026.01.06 | ₩38,471 | ₩39,300 | ₩37,521 | ₩39,019 | +1.43% | 107만 |
|---|
| 2026.01.05 | ₩35,823 | ₩36,732 | ₩35,435 | ₩35,542 | -0.78% | 80.5만 |
|---|
| 2026.01.02 | ₩35,382 | ₩36,131 | ₩35,061 | ₩36,037 | +1.85% | 54.9만 |
|---|
| 2025.12.31 | ₩36,024 | ₩36,024 | ₩35,235 | ₩35,355 | -1.86% | 52.4만 |
|---|
| 2025.12.30 | ₩36,197 | ₩36,345 | ₩35,984 | ₩36,010 | -0.52% | 56.2만 |
|---|
| 2025.12.29 | ₩36,799 | ₩36,799 | ₩36,037 | ₩36,224 | -1.56% | 49.3만 |
|---|
| 2025.12.26 | ₩37,267 | ₩37,267 | ₩36,599 | ₩36,772 | -1.33% | 36만 |
|---|
| 2025.12.24 | ₩37,254 | ₩37,334 | ₩36,946 | ₩37,200 | -0.14% | 22.8만 |
|---|
| 2025.12.23 | ₩37,682 | ₩37,922 | ₩37,133 | ₩37,361 | -0.85% | 40.3만 |
|---|
| 2025.12.22 | ₩38,016 | ₩38,390 | ₩37,708 | ₩37,856 | -0.42% | 56.4만 |
|---|
| 2025.12.19 | ₩38,324 | ₩38,431 | ₩37,642 | ₩38,016 | -0.80% | 296.3만 |
|---|
| 2025.12.18 | ₩38,364 | ₩38,631 | ₩37,989 | ₩38,217 | -0.38% | 76.4만 |
|---|
| 2025.12.17 | ₩37,642 | ₩38,270 | ₩37,642 | ₩38,123 | +1.28% | 47.9만 |
|---|
| 2025.12.16 | ₩37,909 | ₩38,257 | ₩37,535 | ₩37,749 | -0.42% | 46.7만 |
|---|
| 2025.12.15 | ₩38,217 | ₩38,283 | ₩37,735 | ₩37,869 | -0.91% | 48.4만 |
|---|
| 2025.12.12 | ₩38,136 | ₩38,310 | ₩37,508 | ₩37,856 | -0.74% | 56.3만 |
|---|
| 2025.12.11 | ₩37,896 | ₩38,337 | ₩37,829 | ₩37,922 | +0.07% | 47.8만 |
|---|
| 2025.12.10 | ₩37,093 | ₩38,043 | ₩36,813 | ₩37,815 | +1.95% | 76.1만 |
|---|
| 2025.12.09 | ₩36,478 | ₩37,294 | ₩36,478 | ₩37,160 | +1.87% | 41.8만 |
|---|
| 2025.12.08 | ₩37,067 | ₩37,508 | ₩36,665 | ₩36,732 | -0.90% | 70만 |
|---|
| 2025.12.05 | ₩36,853 | ₩37,160 | ₩36,706 | ₩36,973 | +0.33% | 41.8만 |
|---|
| 2025.12.04 | ₩36,572 | ₩37,695 | ₩36,385 | ₩36,946 | +1.02% | 55만 |
|---|
| 2025.12.03 | ₩35,729 | ₩36,505 | ₩35,208 | ₩36,278 | +1.53% | 36.6만 |
|---|
| 2025.12.02 | ₩35,569 | ₩35,649 | ₩35,101 | ₩35,475 | -0.26% | 37.2만 |
|---|
| 2025.12.01 | ₩35,235 | ₩35,743 | ₩35,208 | ₩35,275 | +0.11% | 67.5만 |
|---|
| 2025.11.28 | ₩35,489 | ₩35,676 | ₩35,248 | ₩35,462 | -0.08% | 24.4만 |
|---|
| 2025.11.26 | ₩35,195 | ₩35,796 | ₩35,195 | ₩35,395 | +0.57% | 65.9만 |
|---|
| 2025.11.25 | ₩34,499 | ₩35,435 | ₩34,499 | ₩35,275 | +2.25% | 52.5만 |
|---|
| 2025.11.24 | ₩34,379 | ₩34,539 | ₩34,004 | ₩34,259 | -0.35% | 69.4만 |
|---|
| 2025.11.21 | ₩34,165 | ₩34,967 | ₩33,924 | ₩34,499 | +0.98% | 59.5만 |
|---|
| 2025.11.20 | ₩34,098 | ₩34,499 | ₩33,764 | ₩34,098 | 0.00% | 48.7만 |
|---|
| 2025.11.19 | ₩33,657 | ₩33,777 | ₩33,430 | ₩33,710 | +0.16% | 50.1만 |
|---|
| 2025.11.18 | ₩34,660 | ₩34,660 | ₩33,109 | ₩33,710 | -2.74% | 52.7만 |
|---|
| 2025.11.17 | ₩33,630 | ₩34,004 | ₩33,296 | ₩33,510 | -0.36% | 64.5만 |
|---|
| 2025.11.14 | ₩33,857 | ₩34,058 | ₩33,376 | ₩34,045 | +0.55% | 42.1만 |
|---|
| 2025.11.13 | ₩33,871 | ₩34,245 | ₩33,470 | ₩33,857 | -0.04% | 78.8만 |
|---|
| 2025.11.12 | ₩33,376 | ₩34,299 | ₩33,336 | ₩33,898 | +1.56% | 80.9만 |
|---|
| 2025.11.11 | ₩34,673 | ₩34,927 | ₩33,282 | ₩33,296 | -3.97% | 49.1만 |
|---|
| 2025.11.10 | ₩34,700 | ₩34,927 | ₩34,446 | ₩34,553 | -0.42% | 45만 |
|---|
| 2025.11.07 | ₩35,181 | ₩35,181 | ₩34,205 | ₩34,299 | -2.51% | 65.9만 |
|---|
| 2025.11.06 | ₩35,061 | ₩35,208 | ₩34,579 | ₩34,633 | -1.22% | 87.5만 |
|---|
| 2025.11.05 | ₩34,887 | ₩35,395 | ₩34,713 | ₩35,114 | +0.65% | 71.6만 |
|---|
| 2025.11.04 | ₩35,315 | ₩35,516 | ₩34,807 | ₩34,914 | -1.14% | 90.2만 |
|---|
| 2025.11.03 | ₩36,478 | ₩36,478 | ₩35,569 | ₩35,622 | -2.35% | 58.9만 |
|---|
| 2025.10.31 | ₩35,957 | ₩37,027 | ₩35,475 | ₩36,599 | +1.79% | 74.1만 |
|---|
| 2025.10.30 | ₩36,492 | ₩38,431 | ₩35,569 | ₩36,171 | -0.88% | 115.8만 |
|---|
| 2025.10.29 | ₩36,839 | ₩37,882 | ₩36,505 | ₩37,214 | +1.02% | 60.3만 |
|---|
| 2025.10.28 | ₩37,388 | ₩37,856 | ₩37,093 | ₩37,762 | +1.00% | 35.8만 |
|---|
| 2025.10.27 | ₩37,896 | ₩37,909 | ₩37,575 | ₩37,708 | -0.49% | 28.8만 |
|---|
| 2025.10.24 | ₩37,829 | ₩38,096 | ₩37,615 | ₩37,802 | -0.07% | 25.4만 |
|---|
| 2025.10.23 | ₩37,160 | ₩37,588 | ₩37,067 | ₩37,561 | +1.08% | 29.1만 |
|---|
| 2025.10.22 | ₩37,481 | ₩37,829 | ₩37,267 | ₩37,347 | -0.36% | 36.6만 |
|---|
| 2025.10.21 | ₩37,695 | ₩37,936 | ₩37,441 | ₩37,588 | -0.28% | 32.8만 |
|---|
| 2025.10.20 | ₩37,548 | ₩37,963 | ₩37,481 | ₩37,896 | +0.93% | 28.6만 |
|---|
| 2025.10.17 | ₩37,374 | ₩37,602 | ₩37,120 | ₩37,321 | -0.14% | 39.1만 |
|---|
| 2025.10.16 | ₩37,749 | ₩38,003 | ₩37,240 | ₩37,495 | -0.67% | 33.2만 |
|---|
| 2025.10.15 | ₩37,347 | ₩38,070 | ₩37,240 | ₩37,682 | +0.90% | 33.8만 |
|---|
| 2025.10.14 | ₩36,438 | ₩37,815 | ₩36,438 | ₩37,588 | +3.16% | 38.6만 |
|---|
| 2025.10.13 | ₩36,732 | ₩37,147 | ₩36,599 | ₩36,893 | +0.44% | 32.6만 |
|---|
| 2025.10.10 | ₩37,347 | ₩37,441 | ₩36,171 | ₩36,304 | -2.79% | 42.7만 |
|---|