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 | ₩34,141 | ₩34,435 | ₩33,727 | ₩34,128 | -0.04% | 47.7만 |
| 2026.10.08 | ₩33,740 | ₩34,021 | ₩33,205 | ₩33,967 | +0.67% | 58.8만 |
| 2026.10.07 | ₩34,904 | ₩34,930 | ₩33,860 | ₩33,927 | -2.80% | 71.4만 |
| 2026.10.06 | ₩34,930 | ₩35,211 | ₩34,315 | ₩35,051 | +0.34% | 96.9만 |
| 2026.10.05 | ₩34,904 | ₩35,880 | ₩34,489 | ₩35,291 | +1.11% | 97.5만 |
| 2026.10.02 | ₩34,997 | ₩35,639 | ₩34,797 | ₩34,944 | -0.15% | 87.6만 |
| 2026.10.01 | ₩34,008 | ₩34,663 | ₩33,513 | ₩34,502 | +1.45% | 91.2만 |
| 2026.09.30 | ₩35,907 | ₩36,214 | ₩34,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,155 |
| -4.88% |
| 104.6만 |
| 2026.09.29 | ₩36,762 | ₩37,123 | ₩35,666 | ₩35,719 | -2.84% | 59만 |
|---|
| 2026.09.28 | ₩37,190 | ₩38,060 | ₩36,696 | ₩36,909 | -0.76% | 136.4만 |
|---|
| 2026.09.25 | ₩37,297 | ₩37,886 | ₩37,257 | ₩37,324 | +0.07% | 68.4만 |
|---|
| 2026.09.24 | ₩37,431 | ₩37,444 | ₩36,629 | ₩37,230 | -0.54% | 83.9만 |
|---|
| 2026.09.23 | ₩36,789 | ₩37,511 | ₩36,508 | ₩37,511 | +1.96% | 50.5만 |
|---|
| 2026.09.22 | ₩37,859 | ₩38,019 | ₩37,190 | ₩37,204 | -1.73% | 61.8만 |
|---|
| 2026.09.21 | ₩37,525 | ₩37,765 | ₩37,284 | ₩37,297 | -0.61% | 54.1만 |
|---|
| 2026.09.18 | ₩37,805 | ₩37,846 | ₩37,204 | ₩37,444 | -0.96% | 189.6만 |
|---|
| 2026.09.17 | ₩38,381 | ₩38,701 | ₩37,779 | ₩37,979 | -1.05% | 62.5만 |
|---|
| 2026.09.16 | ₩37,993 | ₩38,568 | ₩37,538 | ₩37,886 | -0.28% | 58.1만 |
|---|
| 2026.09.15 | ₩37,658 | ₩37,819 | ₩37,271 | ₩37,672 | +0.04% | 58.8만 |
|---|
| 2026.09.14 | ₩37,779 | ₩38,019 | ₩37,444 | ₩37,551 | -0.60% | 60.4만 |
|---|
| 2026.09.11 | ₩38,541 | ₩38,541 | ₩37,632 | ₩38,113 | -1.11% | 66.7만 |
|---|
| 2026.09.10 | ₩37,444 | ₩37,953 | ₩37,137 | ₩37,926 | +1.29% | 49만 |
|---|
| 2026.09.09 | ₩37,444 | ₩38,073 | ₩37,431 | ₩37,645 | +0.54% | 54.1만 |
|---|
| 2026.09.08 | ₩37,672 | ₩38,033 | ₩37,257 | ₩37,458 | -0.57% | 44.7만 |
|---|
| 2026.09.04 | ₩37,444 | ₩37,899 | ₩37,351 | ₩37,872 | +1.14% | 41.4만 |
|---|
| 2026.09.03 | ₩38,019 | ₩38,019 | ₩36,950 | ₩37,592 | -1.13% | 45.2만 |
|---|
| 2026.09.02 | ₩37,605 | ₩38,100 | ₩37,284 | ₩37,444 | -0.43% | 54.4만 |
|---|
| 2026.09.01 | ₩38,167 | ₩38,808 | ₩36,816 | ₩37,257 | -2.38% | 55.5만 |
|---|
| 2026.08.31 | ₩39,464 | ₩39,464 | ₩38,367 | ₩38,541 | -2.34% | 43.2만 |
|---|
| 2026.08.28 | ₩39,450 | ₩40,012 | ₩39,103 | ₩39,143 | -0.78% | 34.4만 |
|---|
| 2026.08.27 | ₩39,049 | ₩39,437 | ₩38,608 | ₩39,424 | +0.96% | 37.6만 |
|---|
| 2026.08.26 | ₩39,571 | ₩40,066 | ₩39,223 | ₩39,464 | -0.27% | 36.6만 |
|---|
| 2026.08.25 | ₩40,092 | ₩40,119 | ₩39,156 | ₩39,571 | -1.30% | 34만 |
|---|
| 2026.08.24 | ₩40,106 | ₩40,279 | ₩39,477 | ₩39,704 | -1.00% | 39.2만 |
|---|
| 2026.08.21 | ₩40,119 | ₩40,119 | ₩39,210 | ₩39,838 | -0.70% | 51만 |
|---|
| 2026.08.20 | ₩39,290 | ₩39,918 | ₩38,956 | ₩39,771 | +1.23% | 74.5만 |
|---|
| 2026.08.19 | ₩40,012 | ₩40,106 | ₩39,063 | ₩39,611 | -1.00% | 75.1만 |
|---|
| 2026.08.18 | ₩40,159 | ₩40,159 | ₩39,103 | ₩39,678 | -1.20% | 72.5만 |
|---|
| 2026.08.17 | ₩39,263 | ₩40,547 | ₩39,250 | ₩39,945 | +1.74% | 66.8만 |
|---|
| 2026.08.14 | ₩39,450 | ₩39,811 | ₩39,076 | ₩39,571 | +0.31% | 43.9만 |
|---|
| 2026.08.13 | ₩39,049 | ₩39,290 | ₩38,782 | ₩39,196 | +0.38% | 51.5만 |
|---|
| 2026.08.12 | ₩38,808 | ₩39,170 | ₩38,327 | ₩38,621 | -0.48% | 71만 |
|---|
| 2026.08.11 | ₩38,782 | ₩39,437 | ₩38,260 | ₩38,434 | -0.90% | 59.6만 |
|---|
| 2026.08.10 | ₩39,490 | ₩39,959 | ₩38,220 | ₩38,568 | -2.34% | 77.9만 |
|---|
| 2026.08.07 | ₩41,122 | ₩41,911 | ₩39,825 | ₩39,985 | -2.76% | 70.9만 |
|---|
| 2026.08.06 | ₩43,395 | ₩43,462 | ₩41,282 | ₩41,416 | -4.56% | 56.3만 |
|---|
| 2026.08.05 | ₩42,967 | ₩43,783 | ₩42,473 | ₩43,409 | +1.03% | 107.3만 |
|---|
| 2026.08.04 | ₩42,379 | ₩42,981 | ₩41,162 | ₩42,847 | +1.10% | 78.4만 |
|---|
| 2026.08.03 | ₩42,473 | ₩43,596 | ₩41,844 | ₩41,911 | -1.32% | 97.2만 |
|---|
| 2026.07.31 | ₩45,642 | ₩46,043 | ₩41,403 | ₩41,777 | -8.47% | 191.6만 |
|---|
| 2026.07.30 | ₩47,608 | ₩49,788 | ₩45,709 | ₩45,896 | -3.60% | 128.5만 |
|---|
| 2026.07.29 | ₩50,550 | ₩50,644 | ₩47,782 | ₩49,079 | -2.91% | 123.8만 |
|---|
| 2026.07.28 | ₩50,055 | ₩51,232 | ₩49,801 | ₩50,911 | +1.71% | 80.4만 |
|---|
| 2026.07.27 | ₩50,149 | ₩50,309 | ₩48,785 | ₩49,614 | -1.07% | 57.9만 |
|---|
| 2026.07.24 | ₩49,828 | ₩50,055 | ₩49,119 | ₩50,028 | +0.40% | 46.7만 |
|---|
| 2026.07.23 | ₩48,277 | ₩49,654 | ₩48,170 | ₩49,173 | +1.86% | 66.2만 |
|---|
| 2026.07.22 | ₩48,384 | ₩48,597 | ₩46,351 | ₩48,223 | -0.33% | 75.8만 |
|---|
| 2026.07.21 | ₩49,333 | ₩50,015 | ₩48,624 | ₩49,373 | +0.08% | 47.8만 |
|---|
| 2026.07.20 | ₩49,146 | ₩49,320 | ₩48,490 | ₩48,745 | -0.82% | 46.5만 |
|---|
| 2026.07.17 | ₩49,132 | ₩50,657 | ₩48,464 | ₩48,771 | -0.73% | 66.7만 |
|---|
| 2026.07.16 | ₩48,210 | ₩50,483 | ₩48,036 | ₩49,654 | +3.00% | 67.3만 |
|---|
| 2026.07.15 | ₩47,969 | ₩48,450 | ₩47,621 | ₩48,223 | +0.53% | 54.2만 |
|---|
| 2026.07.14 | ₩49,012 | ₩49,119 | ₩48,129 | ₩48,450 | -1.15% | 80.6만 |
|---|
| 2026.07.13 | ₩47,287 | ₩49,119 | ₩47,287 | ₩48,825 | +3.25% | 80.8만 |
|---|
| 2026.07.10 | ₩46,618 | ₩47,902 | ₩46,551 | ₩47,728 | +2.38% | 41.8만 |
|---|
| 2026.07.09 | ₩46,431 | ₩46,926 | ₩45,976 | ₩46,578 | +0.32% | 46.4만 |
|---|
| 2026.07.08 | ₩44,907 | ₩45,883 | ₩44,907 | ₩45,669 | +1.70% | 95.9만 |
|---|
| 2026.07.07 | ₩47,260 | ₩47,381 | ₩44,719 | ₩45,375 | -3.99% | 69.6만 |
|---|
| 2026.07.06 | ₩45,816 | ₩48,049 | ₩45,816 | ₩47,554 | +3.79% | 84.5만 |
|---|
| 2026.07.02 | ₩45,268 | ₩45,642 | ₩43,783 | ₩45,629 | +0.80% | 110.2만 |
|---|
| 2026.07.01 | ₩46,538 | ₩47,086 | ₩45,294 | ₩45,308 | -2.64% | 86.4만 |
|---|
| 2026.06.30 | ₩46,632 | ₩46,899 | ₩45,682 | ₩46,244 | -0.83% | 54.3만 |
|---|
| 2026.06.29 | ₩47,822 | ₩48,290 | ₩46,565 | ₩46,645 | -2.46% | 78.6만 |
|---|
| 2026.06.26 | ₩48,437 | ₩48,597 | ₩47,434 | ₩48,290 | -0.30% | 205.8만 |
|---|
| 2026.06.25 | ₩47,621 | ₩48,918 | ₩47,621 | ₩48,651 | +2.16% | 56만 |
|---|
| 2026.06.24 | ₩47,180 | ₩47,942 | ₩46,806 | ₩47,233 | +0.11% | 53.3만 |
|---|
| 2026.06.23 | ₩46,511 | ₩47,086 | ₩46,003 | ₩46,899 | +0.83% | 106.1만 |
|---|
| 2026.06.22 | ₩46,030 | ₩47,113 | ₩45,990 | ₩46,979 | +2.06% | 48.6만 |
|---|
| 2026.06.18 | ₩46,297 | ₩47,541 | ₩45,963 | ₩46,097 | -0.43% | 123.6만 |
|---|
| 2026.06.17 | ₩46,846 | ₩47,274 | ₩45,722 | ₩45,843 | -2.14% | 59.2만 |
|---|
| 2026.06.16 | ₩46,859 | ₩47,742 | ₩46,658 | ₩47,086 | +0.49% | 61만 |
|---|
| 2026.06.15 | ₩47,407 | ₩47,528 | ₩46,444 | ₩46,538 | -1.83% | 65.8만 |
|---|
| 2026.06.12 | ₩46,391 | ₩47,822 | ₩46,351 | ₩46,485 | +0.20% | 58.3만 |
|---|
| 2026.06.11 | ₩45,375 | ₩45,776 | ₩44,024 | ₩45,776 | +0.88% | 58.6만 |
|---|
| 2026.06.10 | ₩45,950 | ₩46,137 | ₩44,960 | ₩45,121 | -1.80% | 57.2만 |
|---|
| 2026.06.09 | ₩45,361 | ₩46,378 | ₩45,174 | ₩45,669 | +0.68% | 71.5만 |
|---|
| 2026.06.08 | ₩44,144 | ₩45,027 | ₩44,011 | ₩44,893 | +1.70% | 121.5만 |
|---|
| 2026.06.05 | ₩43,970 | ₩44,626 | ₩43,462 | ₩43,810 | -0.36% | 69.7만 |
|---|
| 2026.06.04 | ₩43,462 | ₩43,797 | ₩42,887 | ₩43,556 | +0.22% | 73.8만 |
|---|
| 2026.06.03 | ₩42,446 | ₩43,195 | ₩41,737 | ₩42,927 | +1.13% | 77.4만 |
|---|
| 2026.06.02 | ₩42,553 | ₩43,382 | ₩42,553 | ₩42,633 | +0.19% | 83.1만 |
|---|
| 2026.06.01 | ₩42,780 | ₩43,128 | ₩42,379 | ₩42,687 | -0.22% | 76.7만 |
|---|
| 2026.05.29 | ₩42,967 | ₩43,649 | ₩42,606 | ₩43,382 | +0.96% | 90.3만 |
|---|
| 2026.05.28 | ₩43,422 | ₩43,462 | ₩42,312 | ₩42,994 | -0.99% | 93.8만 |
|---|
| 2026.05.27 | ₩43,676 | ₩44,144 | ₩42,767 | ₩42,981 | -1.59% | 117.4만 |
|---|
| 2026.05.26 | ₩44,318 | ₩45,107 | ₩42,152 | ₩43,128 | -2.69% | 157.6만 |
|---|
| 2026.05.22 | ₩45,869 | ₩45,869 | ₩43,502 | ₩43,756 | -4.61% | 133.8만 |
|---|
| 2026.05.21 | ₩44,880 | ₩46,070 | ₩44,158 | ₩45,869 | +2.20% | 50.3만 |
|---|
| 2026.05.20 | ₩44,438 | ₩45,254 | ₩44,345 | ₩45,161 | +1.63% | 57.4만 |
|---|
| 2026.05.19 | ₩45,629 | ₩45,642 | ₩44,331 | ₩44,438 | -2.61% | 47.2만 |
|---|
| 2026.05.18 | ₩46,030 | ₩47,033 | ₩45,816 | ₩45,829 | -0.44% | 68.3만 |
|---|
| 2026.05.15 | ₩46,672 | ₩47,006 | ₩45,602 | ₩45,816 | -1.83% | 66.2만 |
|---|
| 2026.05.14 | ₩48,718 | ₩49,654 | ₩46,912 | ₩47,180 | -3.16% | 73.4만 |
|---|
| 2026.05.13 | ₩48,490 | ₩48,945 | ₩47,915 | ₩48,878 | +0.80% | 49.8만 |
|---|
| 2026.05.12 | ₩48,196 | ₩48,771 | ₩47,421 | ₩48,330 | +0.28% | 37.4만 |
|---|
| 2026.05.11 | ₩49,079 | ₩49,962 | ₩48,638 | ₩48,798 | -0.57% | 45.9만 |
|---|
| 2026.05.08 | ₩49,199 | ₩49,360 | ₩48,223 | ₩48,985 | -0.43% | 39.9만 |
|---|
| 2026.05.07 | ₩48,918 | ₩49,841 | ₩47,795 | ₩48,999 | +0.16% | 65.5만 |
|---|
| 2026.05.06 | ₩48,664 | ₩48,811 | ₩48,223 | ₩48,477 | -0.38% | 45.5만 |
|---|
| 2026.05.05 | ₩46,859 | ₩48,477 | ₩46,859 | ₩47,956 | +2.34% | 54.8만 |
|---|
| 2026.05.04 | ₩47,969 | ₩47,969 | ₩45,655 | ₩46,324 | -3.43% | 86.5만 |
|---|
| 2026.05.01 | ₩43,155 | ₩48,972 | ₩43,155 | ₩48,437 | +12.24% | 120.6만 |
|---|
| 2026.04.30 | ₩41,590 | ₩43,716 | ₩40,039 | ₩43,609 | +4.86% | 91.7만 |
|---|
| 2026.04.29 | ₩41,724 | ₩42,165 | ₩40,988 | ₩41,135 | -1.41% | 78만 |
|---|
| 2026.04.28 | ₩42,419 | ₩42,419 | ₩41,670 | ₩41,991 | -1.01% | 42만 |
|---|
| 2026.04.27 | ₩42,419 | ₩42,954 | ₩42,058 | ₩42,245 | -0.41% | 58.6만 |
|---|
| 2026.04.24 | ₩42,085 | ₩42,526 | ₩41,964 | ₩42,459 | +0.89% | 53.4만 |
|---|
| 2026.04.23 | ₩42,085 | ₩43,155 | ₩41,964 | ₩42,272 | +0.44% | 64.6만 |
|---|
| 2026.04.22 | ₩41,470 | ₩42,005 | ₩40,975 | ₩41,764 | +0.71% | 61.3만 |
|---|
| 2026.04.21 | ₩42,499 | ₩42,673 | ₩40,961 | ₩41,229 | -2.99% | 91만 |
|---|
| 2026.04.20 | ₩43,917 | ₩43,970 | ₩42,540 | ₩42,660 | -2.86% | 64.1만 |
|---|
| 2026.04.17 | ₩44,051 | ₩44,840 | ₩43,676 | ₩44,064 | +0.03% | 50.7만 |
|---|
| 2026.04.16 | ₩44,211 | ₩45,094 | ₩43,395 | ₩43,422 | -1.78% | 67.4만 |
|---|
| 2026.04.15 | ₩45,602 | ₩45,602 | ₩44,532 | ₩44,786 | -1.79% | 41.8만 |
|---|
| 2026.04.14 | ₩46,739 | ₩46,872 | ₩46,110 | ₩46,337 | -0.86% | 48.8만 |
|---|
| 2026.04.13 | ₩46,150 | ₩46,886 | ₩45,789 | ₩46,765 | +1.33% | 32.4만 |
|---|
| 2026.04.10 | ₩46,217 | ₩46,431 | ₩45,776 | ₩46,271 | +0.12% | 41.9만 |
|---|
| 2026.04.09 | ₩44,612 | ₩46,271 | ₩44,077 | ₩46,110 | +3.36% | 78.1만 |
|---|
| 2026.04.08 | ₩44,077 | ₩44,759 | ₩43,837 | ₩44,693 | +1.40% | 107만 |
|---|
| 2026.04.07 | ₩42,981 | ₩43,329 | ₩42,606 | ₩42,967 | -0.03% | 86.2만 |
|---|
| 2026.04.06 | ₩43,690 | ₩43,970 | ₩42,847 | ₩43,074 | -1.41% | 44.7만 |
|---|
| 2026.04.02 | ₩43,355 | ₩44,398 | ₩43,074 | ₩44,091 | +1.70% | 45.9만 |
|---|
| 2026.04.01 | ₩43,262 | ₩44,733 | ₩42,981 | ₩44,158 | +2.07% | 77.7만 |
|---|
| 2026.03.31 | ₩42,513 | ₩43,275 | ₩41,657 | ₩43,034 | +1.23% | 60.9만 |
|---|
| 2026.03.30 | ₩42,192 | ₩42,192 | ₩41,403 | ₩41,938 | -0.60% | 61.1만 |
|---|
| 2026.03.27 | ₩41,831 | ₩42,112 | ₩41,510 | ₩41,710 | -0.29% | 46.2만 |
|---|
| 2026.03.26 | ₩41,978 | ₩42,352 | ₩41,751 | ₩42,085 | +0.25% | 49.8만 |
|---|
| 2026.03.25 | ₩42,406 | ₩42,406 | ₩41,644 | ₩42,352 | -0.13% | 53.1만 |
|---|
| 2026.03.24 | ₩40,641 | ₩42,232 | ₩40,641 | ₩41,844 | +2.96% | 72.3만 |
|---|
| 2026.03.23 | ₩40,935 | ₩41,617 | ₩40,266 | ₩40,935 | 0.00% | 52.4만 |
|---|
| 2026.03.20 | ₩39,932 | ₩40,186 | ₩39,170 | ₩39,584 | -0.87% | 205.5만 |
|---|
| 2026.03.19 | ₩39,731 | ₩40,132 | ₩39,263 | ₩39,758 | +0.07% | 44.8만 |
|---|
| 2026.03.18 | ₩40,534 | ₩40,975 | ₩40,172 | ₩40,333 | -0.49% | 67만 |
|---|
| 2026.03.17 | ₩39,704 | ₩40,801 | ₩39,704 | ₩40,788 | +2.73% | 70만 |
|---|
| 2026.03.16 | ₩39,811 | ₩40,159 | ₩39,664 | ₩40,079 | +0.67% | 53.5만 |
|---|
| 2026.03.13 | ₩39,771 | ₩40,293 | ₩38,835 | ₩39,464 | -0.77% | 49.3만 |
|---|
| 2026.03.12 | ₩40,534 | ₩40,600 | ₩39,330 | ₩39,437 | -2.71% | 57.3만 |
|---|
| 2026.03.11 | ₩42,486 | ₩42,580 | ₩40,921 | ₩41,189 | -3.05% | 47.5만 |
|---|
| 2026.03.10 | ₩42,312 | ₩43,088 | ₩41,911 | ₩42,178 | -0.32% | 55.5만 |
|---|
| 2026.03.09 | ₩41,924 | ₩42,767 | ₩40,881 | ₩42,540 | +1.47% | 64.6만 |
|---|
| 2026.03.06 | ₩43,502 | ₩43,904 | ₩41,951 | ₩42,646 | -1.97% | 53.5만 |
|---|
| 2026.03.05 | ₩45,214 | ₩45,321 | ₩44,064 | ₩44,358 | -1.89% | 51.5만 |
|---|
| 2026.03.04 | ₩45,856 | ₩46,083 | ₩45,201 | ₩45,803 | -0.12% | 54.7만 |
|---|
| 2026.03.03 | ₩45,214 | ₩45,856 | ₩44,345 | ₩45,682 | +1.04% | 80만 |
|---|
| 2026.03.02 | ₩45,548 | ₩46,364 | ₩44,853 | ₩46,271 | +1.59% | 51.2만 |
|---|
| 2026.02.27 | ₩45,495 | ₩45,803 | ₩45,080 | ₩45,709 | +0.47% | 128.3만 |
|---|
| 2026.02.26 | ₩45,749 | ₩46,538 | ₩45,736 | ₩45,762 | +0.03% | 65.7만 |
|---|
| 2026.02.25 | ₩47,033 | ₩47,207 | ₩46,030 | ₩46,123 | -1.93% | 58.9만 |
|---|
| 2026.02.24 | ₩46,123 | ₩47,046 | ₩45,856 | ₩47,033 | +1.97% | 55.3만 |
|---|
| 2026.02.23 | ₩46,538 | ₩46,832 | ₩45,776 | ₩46,271 | -0.57% | 63.2만 |
|---|
| 2026.02.20 | ₩45,696 | ₩46,886 | ₩45,401 | ₩46,765 | +2.34% | 63.4만 |
|---|
| 2026.02.19 | ₩45,562 | ₩45,789 | ₩45,040 | ₩45,669 | +0.23% | 61.7만 |
|---|
| 2026.02.18 | ₩46,311 | ₩46,939 | ₩45,441 | ₩45,856 | -0.98% | 60.5만 |
|---|
| 2026.02.17 | ₩46,752 | ₩47,233 | ₩46,097 | ₩46,458 | -0.63% | 89.8만 |
|---|
| 2026.02.13 | ₩45,923 | ₩47,287 | ₩45,655 | ₩46,912 | +2.15% | 107.4만 |
|---|
| 2026.02.12 | ₩45,040 | ₩47,635 | ₩43,797 | ₩46,244 | +2.67% | 146.2만 |
|---|
| 2026.02.11 | ₩41,670 | ₩42,459 | ₩41,376 | ₩42,366 | +1.67% | 75.6만 |
|---|
| 2026.02.10 | ₩40,627 | ₩41,363 | ₩40,627 | ₩41,269 | +1.58% | 40만 |
|---|
| 2026.02.09 | ₩40,681 | ₩41,068 | ₩40,279 | ₩40,855 | +0.43% | 77.6만 |
|---|
| 2026.02.06 | ₩40,493 | ₩40,935 | ₩40,467 | ₩40,641 | +0.36% | 97.2만 |
|---|
| 2026.02.05 | ₩39,624 | ₩40,654 | ₩39,531 | ₩40,440 | +2.06% | 101.1만 |
|---|
| 2026.02.04 | ₩39,852 | ₩40,132 | ₩39,383 | ₩39,664 | -0.47% | 66.7만 |
|---|
| 2026.02.03 | ₩39,089 | ₩40,306 | ₩39,036 | ₩39,170 | +0.21% | 97.5만 |
|---|
| 2026.02.02 | ₩38,233 | ₩39,383 | ₩38,113 | ₩39,049 | +2.13% | 69.5만 |
|---|
| 2026.01.30 | ₩38,019 | ₩38,648 | ₩37,565 | ₩38,434 | +1.09% | 243.6만 |
|---|
| 2026.01.29 | ₩37,872 | ₩38,407 | ₩37,471 | ₩38,381 | +1.34% | 97.8만 |
|---|
| 2026.01.28 | ₩37,752 | ₩38,113 | ₩37,378 | ₩37,645 | -0.28% | 67.3만 |
|---|
| 2026.01.27 | ₩37,458 | ₩37,993 | ₩37,190 | ₩37,525 | +0.18% | 55.1만 |
|---|
| 2026.01.26 | ₩36,655 | ₩37,792 | ₩36,268 | ₩37,578 | +2.52% | 109.6만 |
|---|
| 2026.01.23 | ₩36,896 | ₩36,963 | ₩36,080 | ₩36,147 | -2.03% | 58.1만 |
|---|
| 2026.01.22 | ₩36,548 | ₩37,057 | ₩36,535 | ₩36,869 | +0.88% | 75.3만 |
|---|
| 2026.01.21 | ₩35,880 | ₩36,709 | ₩35,880 | ₩36,642 | +2.12% | 113.6만 |
|---|
| 2026.01.20 | ₩36,334 | ₩36,401 | ₩35,358 | ₩35,599 | -2.02% | 122.4만 |
|---|
| 2026.01.16 | ₩37,217 | ₩37,217 | ₩36,067 | ₩36,575 | -1.72% | 368.7만 |
|---|
| 2026.01.15 | ₩36,776 | ₩37,257 | ₩36,642 | ₩36,749 | -0.07% | 101.6만 |
|---|
| 2026.01.14 | ₩37,351 | ₩37,458 | ₩36,869 | ₩37,070 | -0.75% | 104.6만 |
|---|
| 2026.01.13 | ₩37,565 | ₩37,966 | ₩37,257 | ₩37,378 | -0.50% | 43.9만 |
|---|
| 2026.01.12 | ₩37,645 | ₩38,367 | ₩37,498 | ₩37,511 | -0.36% | 50.4만 |
|---|
| 2026.01.09 | ₩39,277 | ₩39,571 | ₩37,337 | ₩37,872 | -3.58% | 76.1만 |
|---|
| 2026.01.08 | ₩38,327 | ₩39,758 | ₩38,153 | ₩39,277 | +2.48% | 46.6만 |
|---|
| 2026.01.07 | ₩39,317 | ₩39,357 | ₩38,300 | ₩38,568 | -1.90% | 59.3만 |
|---|
| 2026.01.06 | ₩38,474 | ₩39,303 | ₩37,525 | ₩39,022 | +1.43% | 107만 |
|---|
| 2026.01.05 | ₩35,826 | ₩36,736 | ₩35,438 | ₩35,545 | -0.78% | 80.5만 |
|---|
| 2026.01.02 | ₩35,385 | ₩36,134 | ₩35,064 | ₩36,040 | +1.85% | 54.9만 |
|---|
| 2025.12.31 | ₩36,027 | ₩36,027 | ₩35,238 | ₩35,358 | -1.86% | 52.4만 |
|---|
| 2025.12.30 | ₩36,201 | ₩36,348 | ₩35,987 | ₩36,013 | -0.52% | 56.2만 |
|---|
| 2025.12.29 | ₩36,802 | ₩36,802 | ₩36,040 | ₩36,227 | -1.56% | 49.3만 |
|---|
| 2025.12.26 | ₩37,271 | ₩37,271 | ₩36,602 | ₩36,776 | -1.33% | 36만 |
|---|
| 2025.12.24 | ₩37,257 | ₩37,337 | ₩36,950 | ₩37,204 | -0.14% | 22.8만 |
|---|
| 2025.12.23 | ₩37,685 | ₩37,926 | ₩37,137 | ₩37,364 | -0.85% | 40.3만 |
|---|
| 2025.12.22 | ₩38,019 | ₩38,394 | ₩37,712 | ₩37,859 | -0.42% | 56.4만 |
|---|
| 2025.12.19 | ₩38,327 | ₩38,434 | ₩37,645 | ₩38,019 | -0.80% | 296.3만 |
|---|
| 2025.12.18 | ₩38,367 | ₩38,635 | ₩37,993 | ₩38,220 | -0.38% | 76.4만 |
|---|
| 2025.12.17 | ₩37,645 | ₩38,274 | ₩37,645 | ₩38,126 | +1.28% | 47.9만 |
|---|
| 2025.12.16 | ₩37,912 | ₩38,260 | ₩37,538 | ₩37,752 | -0.42% | 46.7만 |
|---|
| 2025.12.15 | ₩38,220 | ₩38,287 | ₩37,739 | ₩37,872 | -0.91% | 48.4만 |
|---|
| 2025.12.12 | ₩38,140 | ₩38,314 | ₩37,511 | ₩37,859 | -0.74% | 56.3만 |
|---|
| 2025.12.11 | ₩37,899 | ₩38,340 | ₩37,832 | ₩37,926 | +0.07% | 47.8만 |
|---|
| 2025.12.10 | ₩37,097 | ₩38,046 | ₩36,816 | ₩37,819 | +1.95% | 76.1만 |
|---|
| 2025.12.09 | ₩36,482 | ₩37,297 | ₩36,482 | ₩37,164 | +1.87% | 41.8만 |
|---|
| 2025.12.08 | ₩37,070 | ₩37,511 | ₩36,669 | ₩36,736 | -0.90% | 70만 |
|---|
| 2025.12.05 | ₩36,856 | ₩37,164 | ₩36,709 | ₩36,976 | +0.33% | 41.8만 |
|---|
| 2025.12.04 | ₩36,575 | ₩37,698 | ₩36,388 | ₩36,950 | +1.02% | 55만 |
|---|
| 2025.12.03 | ₩35,733 | ₩36,508 | ₩35,211 | ₩36,281 | +1.53% | 36.6만 |
|---|
| 2025.12.02 | ₩35,572 | ₩35,652 | ₩35,104 | ₩35,479 | -0.26% | 37.2만 |
|---|
| 2025.12.01 | ₩35,238 | ₩35,746 | ₩35,211 | ₩35,278 | +0.11% | 67.5만 |
|---|
| 2025.11.28 | ₩35,492 | ₩35,679 | ₩35,251 | ₩35,465 | -0.08% | 24.4만 |
|---|
| 2025.11.26 | ₩35,198 | ₩35,800 | ₩35,198 | ₩35,398 | +0.57% | 65.9만 |
|---|
| 2025.11.25 | ₩34,502 | ₩35,438 | ₩34,502 | ₩35,278 | +2.25% | 52.5만 |
|---|
| 2025.11.24 | ₩34,382 | ₩34,542 | ₩34,008 | ₩34,262 | -0.35% | 69.4만 |
|---|
| 2025.11.21 | ₩34,168 | ₩34,970 | ₩33,927 | ₩34,502 | +0.98% | 59.5만 |
|---|
| 2025.11.20 | ₩34,101 | ₩34,502 | ₩33,767 | ₩34,101 | 0.00% | 48.7만 |
|---|
| 2025.11.19 | ₩33,660 | ₩33,780 | ₩33,433 | ₩33,713 | +0.16% | 50.1만 |
|---|
| 2025.11.18 | ₩34,663 | ₩34,663 | ₩33,112 | ₩33,713 | -2.74% | 52.7만 |
|---|
| 2025.11.17 | ₩33,633 | ₩34,008 | ₩33,299 | ₩33,513 | -0.36% | 64.5만 |
|---|
| 2025.11.14 | ₩33,860 | ₩34,061 | ₩33,379 | ₩34,048 | +0.55% | 42.1만 |
|---|
| 2025.11.13 | ₩33,874 | ₩34,248 | ₩33,473 | ₩33,860 | -0.04% | 78.8만 |
|---|
| 2025.11.12 | ₩33,379 | ₩34,302 | ₩33,339 | ₩33,901 | +1.56% | 80.9만 |
|---|
| 2025.11.11 | ₩34,676 | ₩34,930 | ₩33,285 | ₩33,299 | -3.97% | 49.1만 |
|---|
| 2025.11.10 | ₩34,703 | ₩34,930 | ₩34,449 | ₩34,556 | -0.42% | 45만 |
|---|
| 2025.11.07 | ₩35,184 | ₩35,184 | ₩34,208 | ₩34,302 | -2.51% | 65.9만 |
|---|
| 2025.11.06 | ₩35,064 | ₩35,211 | ₩34,583 | ₩34,636 | -1.22% | 87.5만 |
|---|
| 2025.11.05 | ₩34,890 | ₩35,398 | ₩34,716 | ₩35,117 | +0.65% | 71.6만 |
|---|
| 2025.11.04 | ₩35,318 | ₩35,519 | ₩34,810 | ₩34,917 | -1.14% | 90.2만 |
|---|
| 2025.11.03 | ₩36,482 | ₩36,482 | ₩35,572 | ₩35,626 | -2.35% | 58.9만 |
|---|
| 2025.10.31 | ₩35,960 | ₩37,030 | ₩35,479 | ₩36,602 | +1.79% | 74.1만 |
|---|
| 2025.10.30 | ₩36,495 | ₩38,434 | ₩35,572 | ₩36,174 | -0.88% | 115.8만 |
|---|
| 2025.10.29 | ₩36,843 | ₩37,886 | ₩36,508 | ₩37,217 | +1.02% | 60.3만 |
|---|
| 2025.10.28 | ₩37,391 | ₩37,859 | ₩37,097 | ₩37,765 | +1.00% | 35.8만 |
|---|
| 2025.10.27 | ₩37,899 | ₩37,912 | ₩37,578 | ₩37,712 | -0.49% | 28.8만 |
|---|
| 2025.10.24 | ₩37,832 | ₩38,100 | ₩37,618 | ₩37,805 | -0.07% | 25.4만 |
|---|
| 2025.10.23 | ₩37,164 | ₩37,592 | ₩37,070 | ₩37,565 | +1.08% | 29.1만 |
|---|
| 2025.10.22 | ₩37,485 | ₩37,832 | ₩37,271 | ₩37,351 | -0.36% | 36.6만 |
|---|
| 2025.10.21 | ₩37,698 | ₩37,939 | ₩37,444 | ₩37,592 | -0.28% | 32.8만 |
|---|
| 2025.10.20 | ₩37,551 | ₩37,966 | ₩37,485 | ₩37,899 | +0.93% | 28.6만 |
|---|
| 2025.10.17 | ₩37,378 | ₩37,605 | ₩37,123 | ₩37,324 | -0.14% | 39.1만 |
|---|
| 2025.10.16 | ₩37,752 | ₩38,006 | ₩37,244 | ₩37,498 | -0.67% | 33.2만 |
|---|
| 2025.10.15 | ₩37,351 | ₩38,073 | ₩37,244 | ₩37,685 | +0.90% | 33.8만 |
|---|
| 2025.10.14 | ₩36,441 | ₩37,819 | ₩36,441 | ₩37,592 | +3.16% | 38.6만 |
|---|
| 2025.10.13 | ₩36,736 | ₩37,150 | ₩36,602 | ₩36,896 | +0.44% | 32.6만 |
|---|
| 2025.10.10 | ₩37,351 | ₩37,444 | ₩36,174 | ₩36,308 | -2.79% | 42.7만 |
|---|