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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,127 | ₩52,515 | ₩50,867 | ₩51,122 | -1.93% | 112.3만 |
| 2026.09.28–2026.10.02 | ₩52,207 | ₩53,132 | ₩50,961 | ₩52,422 | +0.41% | 155.7만 |
| 2026.09.21–2026.09.25 | ₩51,256 | ₩53,829 | ₩50,733 | ₩52,462 | +2.35% | 163만 |
| 2026.09.14–2026.09.18 | ₩51,068 | ₩53,159 | ₩50,827 | ₩51,028 | -0.08% | 155.4만 |
| 2026.09.08–2026.09.11 | ₩52,716 | ₩52,958 | ₩50,773 | ₩51,376 | -2.54% | 108.9만 |
| 2026.08.31–2026.09.04 | ₩52,515 | ₩53,494 | ₩51,336 | ₩52,904 | +0.74% | 160.6만 |
| 2026.08.24–2026.08.28 | ₩52,877 | ₩54,244 | ₩51,363 | ₩52,971 | +0.18% | 212.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,180 |
| ₩52,864 |
| ₩50,974 |
| ₩52,770 |
| +1.13% |
| 203.3만 |
| 2026.08.10–2026.08.14 | ₩53,480 | ₩54,874 | ₩51,323 | ₩52,180 | -2.43% | 192.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,043 | ₩56,388 | ₩53,293 | ₩53,922 | -0.22% | 255.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,922 | ₩54,927 | ₩47,517 | ₩53,507 | -0.77% | 288.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,860 | ₩55,115 | ₩52,301 | ₩53,641 | -2.22% | 165.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,128 | ₩55,597 | ₩53,748 | ₩54,512 | -1.12% | 169만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,281 | ₩57,339 | ₩53,185 | ₩55,490 | -1.40% | 199.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,738 | ₩60,877 | ₩55,128 | ₩56,294 | -5.76% | 149만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,666 | ₩60,153 | ₩57,406 | ₩59,738 | +1.83% | 295.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,442 | ₩59,095 | ₩55,785 | ₩58,653 | +3.92% | 357.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,797 | ₩55,812 | ₩52,556 | ₩55,370 | +4.87% | 224.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,070 | ₩54,579 | ₩51,979 | ₩52,489 | -2.92% | 224.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,070 | ₩55,852 | ₩53,802 | ₩54,847 | +1.44% | 179.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,323 | ₩53,869 | ₩49,340 | ₩53,762 | +4.75% | 203.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,246 | ₩57,487 | ₩50,934 | ₩50,961 | -10.98% | 216.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,135 | ₩58,586 | ₩51,135 | ₩57,246 | +11.95% | 344.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,286 | ₩52,368 | ₩47,370 | ₩51,631 | +4.76% | 285.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,162 | ₩52,100 | ₩47,812 | ₩49,474 | -3.30% | 209.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,283 | ₩52,703 | ₩49,661 | ₩51,242 | -0.08% | 171.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,678 | ₩52,087 | ₩47,209 | ₩51,644 | +8.32% | 235.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,603 | ₩49,259 | ₩47,155 | ₩47,812 | -1.63% | 236.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,995 | ₩50,291 | ₩46,901 | ₩47,799 | +1.71% | 236.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,477 | ₩48,348 | ₩44,341 | ₩45,614 | -3.92% | 274.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,259 | ₩52,596 | ₩46,512 | ₩46,954 | -4.68% | 265.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,484 | ₩53,333 | ₩49,460 | ₩50,170 | -2.55% | 302.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,232 | ₩56,281 | ₩47,718 | ₩52,368 | +6.37% | 266.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,442 | ₩51,082 | ₩47,611 | ₩49,688 | +2.57% | 233.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,174 | ₩49,326 | ₩47,557 | ₩48,603 | +0.89% | 195.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,311 | ₩48,723 | ₩46,217 | ₩48,388 | +4.48% | 150.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,499 | ₩46,901 | ₩45,293 | ₩46,592 | +0.20% | 148만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,882 | ₩47,383 | ₩44,904 | ₩46,231 | +0.76% | 148.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,928 | ₩47,705 | ₩45,561 | ₩46,525 | -0.86% | 229.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,549 | ₩49,634 | ₩45,319 | ₩46,995 | -3.20% | 278.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,160 | ₩49,152 | ₩47,182 | ₩48,629 | +0.97% | 182.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,222 | ₩48,495 | ₩47,182 | ₩48,428 | +2.55% | 106.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,681 | ₩47,732 | ₩45,092 | ₩47,075 | +3.05% | 341.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,864 | ₩46,097 | ₩44,448 | ₩45,440 | +1.28% | 365.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,400 | ₩46,190 | ₩43,564 | ₩44,864 | -1.18% | 381.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,881 | ₩45,842 | ₩42,438 | ₩45,654 | +6.47% | 228.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,916 | ₩44,207 | ₩41,608 | ₩43,041 | +2.69% | 635.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,063 | ₩43,886 | ₩40,777 | ₩41,862 | -0.48% | 394만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,571 | ₩51,912 | ₩41,420 | ₩41,755 | -12.23% | 448.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,547 | ₩54,003 | ₩46,995 | ₩47,611 | -11.09% | 276.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,541 | ₩53,587 | ₩49,232 | ₩53,534 | +8.06% | 178.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,562 | ₩50,961 | ₩47,490 | ₩49,433 | +1.79% | 150.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,219 | ₩49,849 | ₩47,959 | ₩48,026 | -2.42% | 40.4만 |
|---|