시장 데이터를 불러오는 중
전체 종목
트리마스 과거 주가
TriMas Corporation - Common Stock · TRS · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TriMas Corporation - Common Stock · TRS · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,564 | ₩51,698 | ₩50,920 | ₩51,175 | -0.75% | 20.7만 |
| 2026.10.08 | ₩51,215 | ₩51,698 | ₩51,001 | ₩51,564 | +0.68% | 20.8만 |
| 2026.10.07 | ₩51,604 | ₩51,993 | ₩51,041 | ₩51,309 | -0.57% | 33.5만 |
| 2026.10.06 | ₩52,423 | ₩52,570 | ₩52,128 | ₩52,275 | -0.28% | 14.4만 |
| 2026.10.05 | ₩52,181 | ₩52,490 | ₩51,470 | ₩52,221 | +0.08% | 22.9만 |
| 2026.10.02 | ₩52,248 | ₩52,731 | ₩51,806 | ₩52,476 | +0.44% | 18만 |
| 2026.10.01 | ₩51,524 | ₩53,187 | ₩51,014 | ₩51,739 | +0.42% | 29.5만 |
| 2026.09.30 | ₩52,664 | ₩52,986 | ₩51,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,779 |
| -1.68% |
| 37만 |
| 2026.09.29 | ₩52,731 | ₩52,959 | ₩52,221 | ₩52,718 | -0.03% | 32만 |
|---|
| 2026.09.28 | ₩52,262 | ₩52,932 | ₩51,806 | ₩52,865 | +1.16% | 39.2만 |
|---|
| 2026.09.25 | ₩53,657 | ₩53,885 | ₩52,409 | ₩52,517 | -2.12% | 28.8만 |
|---|
| 2026.09.24 | ₩52,584 | ₩53,080 | ₩51,698 | ₩52,946 | +0.69% | 42.9만 |
|---|
| 2026.09.23 | ₩51,913 | ₩53,120 | ₩51,457 | ₩52,584 | +1.29% | 37.8만 |
|---|
| 2026.09.22 | ₩51,350 | ₩52,074 | ₩51,001 | ₩51,913 | +1.10% | 33.2만 |
|---|
| 2026.09.21 | ₩51,309 | ₩51,497 | ₩50,786 | ₩50,786 | -1.02% | 20.3만 |
|---|
| 2026.09.18 | ₩51,953 | ₩51,953 | ₩50,880 | ₩51,081 | -1.68% | 36.3만 |
|---|
| 2026.09.17 | ₩53,214 | ₩53,214 | ₩51,591 | ₩51,779 | -2.70% | 25.8만 |
|---|
| 2026.09.16 | ₩52,208 | ₩53,107 | ₩51,846 | ₩52,409 | +0.39% | 38.6만 |
|---|
| 2026.09.15 | ₩51,511 | ₩51,940 | ₩50,961 | ₩51,900 | +0.76% | 24.8만 |
|---|
| 2026.09.14 | ₩51,122 | ₩51,591 | ₩50,880 | ₩51,296 | +0.34% | 29.8만 |
|---|
| 2026.09.11 | ₩52,007 | ₩52,342 | ₩50,961 | ₩51,430 | -1.11% | 29.2만 |
|---|
| 2026.09.10 | ₩50,974 | ₩51,417 | ₩50,826 | ₩51,269 | +0.58% | 30만 |
|---|
| 2026.09.09 | ₩51,551 | ₩51,873 | ₩51,189 | ₩51,296 | -0.49% | 24.3만 |
|---|
| 2026.09.08 | ₩52,771 | ₩53,013 | ₩51,886 | ₩51,953 | -1.55% | 25.4만 |
|---|
| 2026.09.04 | ₩51,926 | ₩53,000 | ₩51,926 | ₩52,959 | +1.99% | 22.3만 |
|---|
| 2026.09.03 | ₩52,852 | ₩53,000 | ₩51,390 | ₩52,114 | -1.40% | 27만 |
|---|
| 2026.09.02 | ₩52,651 | ₩53,549 | ₩52,396 | ₩52,570 | -0.15% | 26.4만 |
|---|
| 2026.09.01 | ₩51,832 | ₩52,423 | ₩51,403 | ₩52,195 | +0.70% | 41.3만 |
|---|
| 2026.08.31 | ₩52,570 | ₩53,214 | ₩51,739 | ₩52,020 | -1.05% | 43.5만 |
|---|
| 2026.08.28 | ₩53,375 | ₩53,643 | ₩51,417 | ₩53,026 | -0.65% | 30.6만 |
|---|
| 2026.08.27 | ₩53,630 | ₩53,885 | ₩52,181 | ₩53,093 | -1.00% | 31.2만 |
|---|
| 2026.08.26 | ₩53,590 | ₩54,301 | ₩52,919 | ₩53,845 | +0.48% | 62.2만 |
|---|
| 2026.08.25 | ₩53,536 | ₩53,536 | ₩52,530 | ₩53,321 | -0.40% | 37.4만 |
|---|
| 2026.08.24 | ₩52,932 | ₩53,657 | ₩52,651 | ₩53,080 | +0.28% | 50.8만 |
|---|
| 2026.08.21 | ₩52,262 | ₩52,839 | ₩51,511 | ₩52,825 | +1.08% | 49.6만 |
|---|
| 2026.08.20 | ₩51,229 | ₩51,846 | ₩51,028 | ₩51,739 | +1.00% | 26.4만 |
|---|
| 2026.08.19 | ₩52,450 | ₩52,919 | ₩51,256 | ₩51,685 | -1.46% | 40.4만 |
|---|
| 2026.08.18 | ₩52,503 | ₩52,691 | ₩51,645 | ₩52,061 | -0.84% | 44.9만 |
|---|
| 2026.08.17 | ₩52,235 | ₩52,570 | ₩51,752 | ₩52,503 | +0.51% | 42만 |
|---|
| 2026.08.14 | ₩51,846 | ₩52,315 | ₩51,376 | ₩52,235 | +0.75% | 26.6만 |
|---|
| 2026.08.13 | ₩52,946 | ₩54,274 | ₩51,739 | ₩51,913 | -1.95% | 39.6만 |
|---|
| 2026.08.12 | ₩54,073 | ₩54,073 | ₩52,476 | ₩52,637 | -2.65% | 39.1만 |
|---|
| 2026.08.11 | ₩53,965 | ₩54,931 | ₩53,000 | ₩53,335 | -1.17% | 43.9만 |
|---|
| 2026.08.10 | ₩53,536 | ₩54,234 | ₩53,174 | ₩53,657 | +0.23% | 43만 |
|---|
| 2026.08.07 | ₩54,824 | ₩56,447 | ₩53,791 | ₩53,979 | -1.54% | 49만 |
|---|
| 2026.08.06 | ₩55,401 | ₩56,004 | ₩54,140 | ₩54,301 | -1.99% | 46.2만 |
|---|
| 2026.08.05 | ₩54,623 | ₩55,508 | ₩54,086 | ₩54,877 | +0.47% | 37.3만 |
|---|
| 2026.08.04 | ₩54,877 | ₩55,669 | ₩54,019 | ₩54,341 | -0.98% | 55만 |
|---|
| 2026.08.03 | ₩54,099 | ₩55,508 | ₩53,348 | ₩54,247 | +0.27% | 68.4만 |
|---|
| 2026.07.31 | ₩50,639 | ₩53,778 | ₩49,485 | ₩53,563 | +5.77% | 69.3만 |
|---|
| 2026.07.30 | ₩50,035 | ₩51,658 | ₩47,567 | ₩51,054 | +2.04% | 88.1만 |
|---|
| 2026.07.29 | ₩53,482 | ₩53,778 | ₩52,436 | ₩52,758 | -1.35% | 45.3만 |
|---|
| 2026.07.28 | ₩54,408 | ₩54,985 | ₩53,684 | ₩53,952 | -0.84% | 43.7만 |
|---|
| 2026.07.27 | ₩53,979 | ₩54,556 | ₩53,523 | ₩54,408 | +0.80% | 41.8만 |
|---|
| 2026.07.24 | ₩53,925 | ₩54,059 | ₩53,067 | ₩53,697 | -0.42% | 26.7만 |
|---|
| 2026.07.23 | ₩53,147 | ₩54,113 | ₩52,356 | ₩53,952 | +1.51% | 23.3만 |
|---|
| 2026.07.22 | ₩54,180 | ₩54,649 | ₩53,375 | ₩53,630 | -1.02% | 32.4만 |
|---|
| 2026.07.21 | ₩53,871 | ₩54,676 | ₩53,389 | ₩54,368 | +0.92% | 51.4만 |
|---|
| 2026.07.20 | ₩54,918 | ₩55,173 | ₩53,429 | ₩53,563 | -2.47% | 31.3만 |
|---|
| 2026.07.17 | ₩53,938 | ₩55,253 | ₩53,871 | ₩54,569 | +1.17% | 33만 |
|---|
| 2026.07.16 | ₩53,804 | ₩55,253 | ₩53,804 | ₩54,864 | +1.97% | 40.8만 |
|---|
| 2026.07.15 | ₩54,515 | ₩55,199 | ₩53,845 | ₩54,180 | -0.62% | 30.3만 |
|---|
| 2026.07.14 | ₩54,918 | ₩55,307 | ₩54,046 | ₩54,515 | -0.73% | 23.1만 |
|---|
| 2026.07.13 | ₩55,186 | ₩55,656 | ₩53,845 | ₩54,368 | -1.48% | 41.8만 |
|---|
| 2026.07.10 | ₩55,588 | ₩56,970 | ₩54,931 | ₩55,548 | -0.07% | 23.5만 |
|---|
| 2026.07.09 | ₩55,293 | ₩56,232 | ₩54,985 | ₩55,642 | +0.63% | 38만 |
|---|
| 2026.07.08 | ₩54,462 | ₩54,851 | ₩53,241 | ₩54,784 | +0.59% | 43만 |
|---|
| 2026.07.07 | ₩55,280 | ₩55,280 | ₩53,818 | ₩54,676 | -1.09% | 60만 |
|---|
| 2026.07.06 | ₩56,340 | ₩57,399 | ₩55,320 | ₩55,441 | -1.60% | 35만 |
|---|
| 2026.07.02 | ₩58,057 | ₩58,379 | ₩55,186 | ₩56,353 | -2.93% | 34.4만 |
|---|
| 2026.07.01 | ₩60,283 | ₩60,941 | ₩57,748 | ₩58,057 | -3.69% | 47만 |
|---|
| 2026.06.30 | ₩59,653 | ₩60,592 | ₩59,452 | ₩60,404 | +1.26% | 33.8만 |
|---|
| 2026.06.29 | ₩59,801 | ₩59,801 | ₩57,896 | ₩59,720 | -0.13% | 33.9만 |
|---|
| 2026.06.26 | ₩59,224 | ₩59,841 | ₩58,513 | ₩59,801 | +0.97% | 90.9만 |
|---|
| 2026.06.25 | ₩59,022 | ₩60,216 | ₩58,244 | ₩59,116 | +0.16% | 41.8만 |
|---|
| 2026.06.24 | ₩57,829 | ₩59,344 | ₩57,466 | ₩58,486 | +1.14% | 38.7만 |
|---|
| 2026.06.23 | ₩58,929 | ₩59,572 | ₩57,735 | ₩57,815 | -1.89% | 50.6만 |
|---|
| 2026.06.22 | ₩58,727 | ₩60,190 | ₩58,083 | ₩59,505 | +1.32% | 73.8만 |
|---|
| 2026.06.18 | ₩57,574 | ₩59,157 | ₩57,332 | ₩58,714 | +1.98% | 174.6만 |
|---|
| 2026.06.17 | ₩56,648 | ₩57,976 | ₩56,608 | ₩57,171 | +0.92% | 54.7만 |
|---|
| 2026.06.16 | ₩56,366 | ₩57,265 | ₩56,152 | ₩56,648 | +0.50% | 48.2만 |
|---|
| 2026.06.15 | ₩56,501 | ₩56,997 | ₩55,843 | ₩56,045 | -0.81% | 80.4만 |
|---|
| 2026.06.12 | ₩55,213 | ₩55,870 | ₩55,119 | ₩55,427 | +0.39% | 43.2만 |
|---|
| 2026.06.11 | ₩54,703 | ₩55,441 | ₩53,938 | ₩55,025 | +0.59% | 66.3만 |
|---|
| 2026.06.10 | ₩54,757 | ₩55,320 | ₩53,321 | ₩54,234 | -0.96% | 33.2만 |
|---|
| 2026.06.09 | ₩54,099 | ₩55,146 | ₩52,610 | ₩54,381 | +0.52% | 45.6만 |
|---|
| 2026.06.08 | ₩52,852 | ₩53,818 | ₩52,852 | ₩53,348 | +0.94% | 36.4만 |
|---|
| 2026.06.05 | ₩52,906 | ₩53,938 | ₩52,369 | ₩52,543 | -0.68% | 29.6만 |
|---|
| 2026.06.04 | ₩52,946 | ₩53,509 | ₩52,396 | ₩53,053 | +0.20% | 88.2만 |
|---|
| 2026.06.03 | ₩53,442 | ₩54,006 | ₩52,034 | ₩52,423 | -1.91% | 52.3만 |
|---|
| 2026.06.02 | ₩53,684 | ₩54,636 | ₩53,442 | ₩53,804 | +0.22% | 31.5만 |
|---|
| 2026.06.01 | ₩54,126 | ₩54,408 | ₩53,067 | ₩53,643 | -0.89% | 23.1만 |
|---|
| 2026.05.29 | ₩55,481 | ₩55,910 | ₩54,301 | ₩54,904 | -1.04% | 35.4만 |
|---|
| 2026.05.28 | ₩54,730 | ₩55,830 | ₩54,153 | ₩55,548 | +1.50% | 59.1만 |
|---|
| 2026.05.27 | ₩55,642 | ₩55,790 | ₩54,220 | ₩55,213 | -0.77% | 41.2만 |
|---|
| 2026.05.26 | ₩54,126 | ₩55,588 | ₩53,858 | ₩55,173 | +1.93% | 44.1만 |
|---|
| 2026.05.22 | ₩52,584 | ₩53,925 | ₩52,195 | ₩53,818 | +2.35% | 45.2만 |
|---|
| 2026.05.21 | ₩52,101 | ₩52,785 | ₩51,148 | ₩52,450 | +0.67% | 43.6만 |
|---|
| 2026.05.20 | ₩50,692 | ₩52,758 | ₩49,968 | ₩52,597 | +3.76% | 52.8만 |
|---|
| 2026.05.19 | ₩51,135 | ₩51,135 | ₩49,391 | ₩50,303 | -1.63% | 31.9만 |
|---|
| 2026.05.18 | ₩51,376 | ₩51,765 | ₩50,451 | ₩51,256 | -0.23% | 29.7만 |
|---|
| 2026.05.15 | ₩53,429 | ₩53,429 | ₩50,987 | ₩51,014 | -4.52% | 30.9만 |
|---|
| 2026.05.14 | ₩53,536 | ₩54,086 | ₩53,147 | ₩53,617 | +0.15% | 31.9만 |
|---|
| 2026.05.13 | ₩54,864 | ₩55,012 | ₩53,000 | ₩53,563 | -2.37% | 45.5만 |
|---|
| 2026.05.12 | ₩55,240 | ₩55,267 | ₩53,898 | ₩54,864 | -0.68% | 42.1만 |
|---|
| 2026.05.11 | ₩57,305 | ₩57,547 | ₩55,763 | ₩55,790 | -2.65% | 65.7만 |
|---|
| 2026.05.08 | ₩56,393 | ₩58,647 | ₩55,682 | ₩57,305 | +1.62% | 61.7만 |
|---|
| 2026.05.07 | ₩55,977 | ₩56,648 | ₩55,159 | ₩56,179 | +0.36% | 88.6만 |
|---|
| 2026.05.06 | ₩56,568 | ₩56,984 | ₩55,776 | ₩55,816 | -1.33% | 61.6만 |
|---|
| 2026.05.05 | ₩52,758 | ₩56,447 | ₩52,597 | ₩55,615 | +5.42% | 66.6만 |
|---|
| 2026.05.04 | ₩51,189 | ₩53,201 | ₩51,189 | ₩52,463 | +2.49% | 65.6만 |
|---|
| 2026.05.01 | ₩50,156 | ₩52,423 | ₩49,512 | ₩51,685 | +3.05% | 76.4만 |
|---|
| 2026.04.30 | ₩49,083 | ₩51,645 | ₩47,419 | ₩49,659 | +1.18% | 82만 |
|---|
| 2026.04.29 | ₩49,217 | ₩49,673 | ₩48,184 | ₩48,398 | -1.66% | 32.1만 |
|---|
| 2026.04.28 | ₩50,572 | ₩50,773 | ₩48,989 | ₩49,337 | -2.44% | 53만 |
|---|
| 2026.04.27 | ₩49,337 | ₩50,665 | ₩48,546 | ₩50,411 | +2.18% | 42.1만 |
|---|
| 2026.04.24 | ₩48,412 | ₩49,552 | ₩47,862 | ₩49,525 | +2.30% | 42.4만 |
|---|
| 2026.04.23 | ₩48,734 | ₩49,042 | ₩48,157 | ₩48,559 | -0.36% | 40.2만 |
|---|
| 2026.04.22 | ₩50,357 | ₩50,478 | ₩48,479 | ₩48,533 | -3.62% | 46.7만 |
|---|
| 2026.04.21 | ₩51,350 | ₩52,154 | ₩49,995 | ₩50,075 | -2.48% | 33.3만 |
|---|
| 2026.04.20 | ₩51,215 | ₩51,685 | ₩50,518 | ₩51,336 | +0.24% | 47만 |
|---|
| 2026.04.17 | ₩50,733 | ₩51,900 | ₩50,504 | ₩51,296 | +1.11% | 40만 |
|---|
| 2026.04.16 | ₩50,290 | ₩50,679 | ₩49,713 | ₩49,941 | -0.69% | 30만 |
|---|
| 2026.04.15 | ₩52,154 | ₩52,423 | ₩50,022 | ₩50,504 | -3.16% | 37.5만 |
|---|
| 2026.04.14 | ₩52,248 | ₩52,758 | ₩51,725 | ₩52,356 | +0.21% | 31.2만 |
|---|
| 2026.04.13 | ₩51,336 | ₩52,262 | ₩50,974 | ₩52,114 | +1.52% | 33.1만 |
|---|
| 2026.04.10 | ₩51,967 | ₩52,141 | ₩51,336 | ₩51,698 | -0.52% | 24.5만 |
|---|
| 2026.04.09 | ₩50,357 | ₩52,034 | ₩50,169 | ₩51,819 | +2.90% | 33.4만 |
|---|
| 2026.04.08 | ₩50,276 | ₩50,907 | ₩49,633 | ₩50,853 | +1.15% | 77.9만 |
|---|
| 2026.04.07 | ₩47,473 | ₩48,895 | ₩47,459 | ₩48,533 | +2.23% | 47.8만 |
|---|
| 2026.04.06 | ₩47,728 | ₩48,264 | ₩47,258 | ₩47,553 | -0.37% | 51.7만 |
|---|
| 2026.04.02 | ₩48,023 | ₩48,626 | ₩47,205 | ₩47,862 | -0.34% | 60.6만 |
|---|
| 2026.04.01 | ₩48,613 | ₩49,311 | ₩48,023 | ₩48,761 | +0.30% | 68.9만 |
|---|
| 2026.03.31 | ₩48,291 | ₩48,787 | ₩47,594 | ₩48,211 | -0.17% | 72.1만 |
|---|
| 2026.03.30 | ₩48,653 | ₩48,694 | ₩47,580 | ₩47,687 | -1.99% | 34.9만 |
|---|
| 2026.03.27 | ₩48,385 | ₩49,150 | ₩47,446 | ₩47,848 | -1.11% | 32만 |
|---|
| 2026.03.26 | ₩49,592 | ₩50,330 | ₩49,083 | ₩49,123 | -0.95% | 33.5만 |
|---|
| 2026.03.25 | ₩49,525 | ₩50,343 | ₩49,190 | ₩49,861 | +0.68% | 41만 |
|---|
| 2026.03.24 | ₩47,003 | ₩49,123 | ₩46,977 | ₩49,109 | +4.48% | 54.9만 |
|---|
| 2026.03.23 | ₩47,044 | ₩47,781 | ₩46,950 | ₩47,366 | +0.68% | 75.5만 |
|---|
| 2026.03.20 | ₩45,662 | ₩46,105 | ₩45,179 | ₩45,662 | 0.00% | 76.4만 |
|---|
| 2026.03.19 | ₩45,112 | ₩46,038 | ₩44,388 | ₩45,756 | +1.43% | 43.9만 |
|---|
| 2026.03.18 | ₩46,561 | ₩47,191 | ₩45,716 | ₩45,769 | -1.70% | 61.7만 |
|---|
| 2026.03.17 | ₩48,063 | ₩48,398 | ₩46,507 | ₩47,137 | -1.93% | 45.6만 |
|---|
| 2026.03.16 | ₩47,527 | ₩47,983 | ₩47,057 | ₩47,580 | +0.11% | 47만 |
|---|
| 2026.03.13 | ₩47,835 | ₩48,318 | ₩46,561 | ₩47,003 | -1.74% | 39.1만 |
|---|
| 2026.03.12 | ₩48,908 | ₩49,539 | ₩46,856 | ₩47,339 | -3.21% | 45.9만 |
|---|
| 2026.03.11 | ₩50,558 | ₩52,074 | ₩49,458 | ₩49,539 | -2.02% | 46.9만 |
|---|
| 2026.03.10 | ₩49,606 | ₩52,651 | ₩49,606 | ₩51,122 | +3.06% | 62.1만 |
|---|
| 2026.03.09 | ₩49,311 | ₩49,901 | ₩48,814 | ₩49,297 | -0.03% | 71.8만 |
|---|
| 2026.03.06 | ₩51,712 | ₩51,712 | ₩49,633 | ₩50,223 | -2.88% | 57.9만 |
|---|
| 2026.03.05 | ₩52,463 | ₩53,254 | ₩50,961 | ₩51,900 | -1.07% | 42.1만 |
|---|
| 2026.03.04 | ₩51,430 | ₩53,389 | ₩50,947 | ₩53,013 | +3.08% | 46.9만 |
|---|
| 2026.03.03 | ₩49,874 | ₩51,511 | ₩49,512 | ₩51,417 | +3.09% | 79.7만 |
|---|
| 2026.03.02 | ₩51,537 | ₩53,174 | ₩49,981 | ₩50,893 | -1.25% | 76.3만 |
|---|
| 2026.02.27 | ₩50,022 | ₩52,530 | ₩48,613 | ₩52,423 | +4.80% | 99만 |
|---|
| 2026.02.26 | ₩53,469 | ₩56,340 | ₩49,928 | ₩50,974 | -4.67% | 60.6만 |
|---|
| 2026.02.25 | ₩49,069 | ₩49,659 | ₩47,768 | ₩49,431 | +0.74% | 54.9만 |
|---|
| 2026.02.24 | ₩49,096 | ₩49,257 | ₩48,452 | ₩48,828 | -0.55% | 28.2만 |
|---|
| 2026.02.23 | ₩49,284 | ₩49,968 | ₩48,546 | ₩48,975 | -0.63% | 24만 |
|---|
| 2026.02.20 | ₩50,625 | ₩51,135 | ₩49,042 | ₩49,740 | -1.75% | 56.2만 |
|---|
| 2026.02.19 | ₩49,364 | ₩51,041 | ₩48,962 | ₩51,028 | +3.37% | 48만 |
|---|
| 2026.02.18 | ₩48,868 | ₩49,726 | ₩48,586 | ₩49,673 | +1.65% | 90.3만 |
|---|
| 2026.02.17 | ₩48,492 | ₩49,351 | ₩47,661 | ₩49,069 | +1.19% | 38.7만 |
|---|
| 2026.02.13 | ₩47,996 | ₩49,378 | ₩47,755 | ₩48,653 | +1.37% | 45만 |
|---|
| 2026.02.12 | ₩48,318 | ₩48,694 | ₩47,607 | ₩47,956 | -0.75% | 27.9만 |
|---|
| 2026.02.11 | ₩48,653 | ₩49,136 | ₩48,117 | ₩48,305 | -0.72% | 43.8만 |
|---|
| 2026.02.10 | ₩48,479 | ₩49,136 | ₩47,916 | ₩48,626 | +0.30% | 45.1만 |
|---|
| 2026.02.09 | ₩48,224 | ₩48,653 | ₩48,130 | ₩48,291 | +0.14% | 33.8만 |
|---|
| 2026.02.06 | ₩47,084 | ₩48,774 | ₩47,084 | ₩48,439 | +2.88% | 40.3만 |
|---|
| 2026.02.05 | ₩46,802 | ₩47,044 | ₩46,266 | ₩46,655 | -0.32% | 29.9만 |
|---|
| 2026.02.04 | ₩47,124 | ₩47,500 | ₩46,588 | ₩47,003 | -0.26% | 26.5만 |
|---|
| 2026.02.03 | ₩47,003 | ₩47,540 | ₩46,453 | ₩46,842 | -0.34% | 26.5만 |
|---|
| 2026.02.02 | ₩46,359 | ₩47,406 | ₩46,359 | ₩46,856 | +1.07% | 27.4만 |
|---|
| 2026.01.30 | ₩46,051 | ₩46,950 | ₩45,823 | ₩46,641 | +1.28% | 30.1만 |
|---|
| 2026.01.29 | ₩46,051 | ₩46,668 | ₩45,340 | ₩46,158 | +0.23% | 33.3만 |
|---|
| 2026.01.28 | ₩46,225 | ₩46,346 | ₩45,474 | ₩45,997 | -0.49% | 25.4만 |
|---|
| 2026.01.27 | ₩46,239 | ₩46,655 | ₩45,689 | ₩46,185 | -0.12% | 23.7만 |
|---|
| 2026.01.26 | ₩46,547 | ₩46,708 | ₩45,970 | ₩46,346 | -0.43% | 35.4만 |
|---|
| 2026.01.23 | ₩45,877 | ₩46,333 | ₩45,461 | ₩46,279 | +0.88% | 32.8만 |
|---|
| 2026.01.22 | ₩46,735 | ₩47,205 | ₩45,769 | ₩46,038 | -1.49% | 39.6만 |
|---|
| 2026.01.21 | ₩45,501 | ₩46,547 | ₩44,951 | ₩46,400 | +1.98% | 36.1만 |
|---|
| 2026.01.20 | ₩45,930 | ₩47,433 | ₩44,964 | ₩45,246 | -1.49% | 39.8만 |
|---|
| 2026.01.16 | ₩46,735 | ₩47,137 | ₩46,024 | ₩46,574 | -0.34% | 42.2만 |
|---|
| 2026.01.15 | ₩46,614 | ₩47,205 | ₩46,145 | ₩46,816 | +0.43% | 63.1만 |
|---|
| 2026.01.14 | ₩46,735 | ₩47,325 | ₩45,608 | ₩46,467 | -0.57% | 40.3만 |
|---|
| 2026.01.13 | ₩47,178 | ₩47,755 | ₩46,346 | ₩46,695 | -1.02% | 40.9만 |
|---|
| 2026.01.12 | ₩46,977 | ₩47,419 | ₩46,534 | ₩47,057 | +0.17% | 42.6만 |
|---|
| 2026.01.09 | ₩46,950 | ₩47,634 | ₩46,668 | ₩47,044 | +0.20% | 63.4만 |
|---|
| 2026.01.08 | ₩46,427 | ₩47,580 | ₩46,427 | ₩46,869 | +0.95% | 88.8만 |
|---|
| 2026.01.07 | ₩47,567 | ₩47,701 | ₩45,367 | ₩46,494 | -2.26% | 30.7만 |
|---|
| 2026.01.06 | ₩49,176 | ₩49,217 | ₩46,977 | ₩47,594 | -3.22% | 59.5만 |
|---|
| 2026.01.05 | ₩48,600 | ₩49,686 | ₩47,822 | ₩49,217 | +1.27% | 36.4만 |
|---|
| 2026.01.02 | ₩47,580 | ₩49,203 | ₩47,298 | ₩48,680 | +2.31% | 60.5만 |
|---|
| 2025.12.31 | ₩47,620 | ₩48,184 | ₩47,231 | ₩47,553 | -0.14% | 57.5만 |
|---|
| 2025.12.30 | ₩48,157 | ₩48,506 | ₩47,392 | ₩47,647 | -1.06% | 23.8만 |
|---|
| 2025.12.29 | ₩48,211 | ₩48,640 | ₩47,755 | ₩48,211 | 0.00% | 40.9만 |
|---|
| 2025.12.26 | ₩47,822 | ₩48,546 | ₩47,500 | ₩48,479 | +1.37% | 28.3만 |
|---|
| 2025.12.24 | ₩47,916 | ₩48,197 | ₩47,795 | ₩47,795 | -0.25% | 10.8만 |
|---|
| 2025.12.23 | ₩48,036 | ₩48,184 | ₩47,647 | ₩47,929 | -0.22% | 39.8만 |
|---|
| 2025.12.22 | ₩47,272 | ₩48,278 | ₩47,231 | ₩48,036 | +1.62% | 27.5만 |
|---|
| 2025.12.19 | ₩46,252 | ₩47,781 | ₩46,158 | ₩47,124 | +1.89% | 99.4만 |
|---|
| 2025.12.18 | ₩45,944 | ₩46,708 | ₩45,286 | ₩46,480 | +1.17% | 55.8만 |
|---|
| 2025.12.17 | ₩45,783 | ₩46,091 | ₩45,139 | ₩45,447 | -0.73% | 75.2만 |
|---|
| 2025.12.16 | ₩45,850 | ₩46,252 | ₩45,447 | ₩45,850 | 0.00% | 56.4만 |
|---|
| 2025.12.15 | ₩45,729 | ₩46,105 | ₩45,139 | ₩45,970 | +0.53% | 55만 |
|---|
| 2025.12.12 | ₩45,850 | ₩45,850 | ₩45,139 | ₩45,488 | -0.79% | 70만 |
|---|
| 2025.12.11 | ₩45,635 | ₩46,145 | ₩45,286 | ₩45,769 | +0.29% | 54.4만 |
|---|
| 2025.12.10 | ₩45,313 | ₩45,917 | ₩44,723 | ₩45,474 | +0.36% | 94.9만 |
|---|
| 2025.12.09 | ₩44,616 | ₩45,394 | ₩44,616 | ₩45,313 | +1.56% | 69.8만 |
|---|
| 2025.12.08 | ₩44,911 | ₩45,286 | ₩44,495 | ₩44,750 | -0.36% | 76.6만 |
|---|
| 2025.12.05 | ₩43,891 | ₩45,260 | ₩43,663 | ₩44,911 | +2.32% | 98.9만 |
|---|
| 2025.12.04 | ₩45,850 | ₩46,145 | ₩43,610 | ₩43,891 | -4.27% | 113.7만 |
|---|
| 2025.12.03 | ₩46,145 | ₩46,239 | ₩45,286 | ₩45,850 | -0.64% | 45.4만 |
|---|
| 2025.12.02 | ₩45,394 | ₩46,131 | ₩44,307 | ₩46,038 | +1.42% | 58.9만 |
|---|
| 2025.12.01 | ₩45,447 | ₩45,836 | ₩44,683 | ₩45,260 | -0.41% | 64.7만 |
|---|
| 2025.11.28 | ₩45,058 | ₩45,890 | ₩45,058 | ₩45,702 | +1.43% | 33.6만 |
|---|
| 2025.11.26 | ₩44,347 | ₩45,742 | ₩44,347 | ₩45,608 | +2.84% | 55.3만 |
|---|
| 2025.11.25 | ₩44,213 | ₩44,844 | ₩44,213 | ₩44,602 | +0.88% | 64.4만 |
|---|
| 2025.11.24 | ₩42,925 | ₩44,374 | ₩42,483 | ₩44,066 | +2.66% | 75.3만 |
|---|
| 2025.11.21 | ₩42,617 | ₩43,864 | ₩42,617 | ₩43,086 | +1.10% | 73.1만 |
|---|
| 2025.11.20 | ₩43,690 | ₩44,253 | ₩42,523 | ₩42,617 | -2.46% | 64만 |
|---|
| 2025.11.19 | ₩42,550 | ₩44,092 | ₩42,550 | ₩43,086 | +1.26% | 107.4만 |
|---|
| 2025.11.18 | ₩41,973 | ₩42,952 | ₩41,852 | ₩42,456 | +1.15% | 281.2만 |
|---|
| 2025.11.17 | ₩41,960 | ₩42,617 | ₩41,651 | ₩42,174 | +0.51% | 110만 |
|---|
| 2025.11.14 | ₩43,247 | ₩43,247 | ₩41,678 | ₩41,906 | -3.10% | 70.6만 |
|---|
| 2025.11.13 | ₩42,107 | ₩42,147 | ₩40,819 | ₩41,691 | -0.99% | 53.9만 |
|---|
| 2025.11.12 | ₩42,523 | ₩43,046 | ₩41,852 | ₩42,550 | +0.06% | 150.2만 |
|---|
| 2025.11.11 | ₩42,550 | ₩42,751 | ₩41,933 | ₩42,308 | -0.57% | 51.6만 |
|---|
| 2025.11.10 | ₩42,107 | ₩43,932 | ₩41,504 | ₩42,362 | +0.61% | 67.7만 |
|---|
| 2025.11.07 | ₩42,671 | ₩43,033 | ₩41,463 | ₩41,799 | -2.04% | 74만 |
|---|
| 2025.11.06 | ₩43,985 | ₩44,790 | ₩42,510 | ₩42,644 | -3.05% | 71.9만 |
|---|
| 2025.11.05 | ₩45,206 | ₩45,206 | ₩42,764 | ₩43,771 | -3.18% | 97.9만 |
|---|
| 2025.11.04 | ₩51,229 | ₩51,967 | ₩44,549 | ₩45,192 | -11.78% | 177.6만 |
|---|
| 2025.11.03 | ₩47,620 | ₩48,479 | ₩47,191 | ₩48,452 | +1.75% | 27.2만 |
|---|
| 2025.10.31 | ₩47,701 | ₩47,983 | ₩47,044 | ₩47,661 | -0.08% | 35.8만 |
|---|
| 2025.10.30 | ₩49,565 | ₩50,397 | ₩47,755 | ₩48,063 | -3.03% | 33.7만 |
|---|
| 2025.10.29 | ₩50,263 | ₩50,773 | ₩48,895 | ₩49,659 | -1.20% | 56.4만 |
|---|
| 2025.10.28 | ₩49,069 | ₩52,329 | ₩47,084 | ₩50,826 | +3.58% | 91.2만 |
|---|
| 2025.10.27 | ₩53,603 | ₩54,059 | ₩52,275 | ₩52,409 | -2.23% | 59.8만 |
|---|
| 2025.10.24 | ₩53,147 | ₩53,643 | ₩52,543 | ₩53,590 | +0.83% | 33.8만 |
|---|
| 2025.10.23 | ₩51,430 | ₩52,959 | ₩51,430 | ₩52,919 | +2.90% | 48.3만 |
|---|
| 2025.10.22 | ₩51,511 | ₩51,873 | ₩50,746 | ₩51,457 | -0.10% | 37.3만 |
|---|
| 2025.10.21 | ₩50,357 | ₩51,336 | ₩50,303 | ₩51,323 | +1.92% | 26.3만 |
|---|
| 2025.10.20 | ₩49,592 | ₩50,800 | ₩49,284 | ₩50,746 | +2.33% | 32.6만 |
|---|
| 2025.10.17 | ₩49,217 | ₩49,579 | ₩48,868 | ₩49,485 | +0.55% | 27.2만 |
|---|
| 2025.10.16 | ₩49,163 | ₩49,807 | ₩48,989 | ₩49,284 | +0.25% | 22.9만 |
|---|
| 2025.10.15 | ₩49,646 | ₩51,014 | ₩48,694 | ₩49,203 | -0.89% | 21.3만 |
|---|
| 2025.10.14 | ₩47,862 | ₩49,324 | ₩47,540 | ₩49,284 | +2.97% | 33.5만 |
|---|
| 2025.10.13 | ₩48,613 | ₩49,592 | ₩47,674 | ₩48,130 | -0.99% | 45.8만 |
|---|
| 2025.10.10 | ₩49,270 | ₩49,901 | ₩48,009 | ₩48,076 | -2.42% | 40.4만 |
|---|