시장 데이터를 불러오는 중
전체 종목
TriNet Group, Inc. Common Stock 과거 주가
TriNet Group, Inc. Common Stock · TNET · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TriNet Group, Inc. Common Stock · TNET · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,962 | ₩89,712 | ₩87,035 | ₩87,584 | -1.55% | 24.3만 |
| 2026.10.08 | ₩86,259 | ₩90,341 | ₩86,125 | ₩88,976 | +3.15% | 34.1만 |
| 2026.10.07 | ₩84,265 | ₩86,955 | ₩83,436 | ₩86,246 | +2.35% | 32.5만 |
| 2026.10.06 | ₩85,965 | ₩86,607 | ₩83,382 | ₩84,011 | -2.27% | 26.3만 |
| 2026.10.05 | ₩85,108 | ₩86,313 | ₩84,212 | ₩85,510 | +0.47% | 39.7만 |
| 2026.10.02 | ₩87,035 | ₩87,035 | ₩83,315 | ₩84,627 | -2.77% | 32.2만 |
| 2026.10.01 | ₩85,028 | ₩88,387 | ₩85,028 | ₩86,794 | +2.08% | 34만 |
| 2026.09.30 | ₩83,971 | ₩84,867 | ₩83,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,690 |
| -0.33% |
| 36.6만 |
| 2026.09.29 | ₩84,172 | ₩86,045 | ₩82,740 | ₩83,917 | -0.30% | 43.6만 |
|---|
| 2026.09.28 | ₩86,219 | ₩87,490 | ₩83,743 | ₩84,827 | -1.61% | 31.2만 |
|---|
| 2026.09.25 | ₩87,477 | ₩89,096 | ₩87,022 | ₩87,129 | -0.40% | 24.2만 |
|---|
| 2026.09.24 | ₩87,557 | ₩88,601 | ₩85,697 | ₩87,704 | +0.17% | 31.1만 |
|---|
| 2026.09.23 | ₩88,828 | ₩88,828 | ₩87,209 | ₩87,303 | -1.72% | 33.4만 |
|---|
| 2026.09.22 | ₩90,233 | ₩90,929 | ₩87,343 | ₩89,270 | -1.07% | 29.2만 |
|---|
| 2026.09.21 | ₩89,899 | ₩90,675 | ₩89,136 | ₩89,203 | -0.77% | 19.3만 |
|---|
| 2026.09.18 | ₩90,019 | ₩90,220 | ₩88,788 | ₩90,046 | +0.03% | 50.8만 |
|---|
| 2026.09.17 | ₩91,933 | ₩92,615 | ₩90,341 | ₩90,528 | -1.53% | 26.1만 |
|---|
| 2026.09.16 | ₩91,705 | ₩93,244 | ₩90,555 | ₩92,615 | +0.99% | 26.9만 |
|---|
| 2026.09.15 | ₩90,113 | ₩92,816 | ₩89,979 | ₩92,669 | +2.84% | 20.2만 |
|---|
| 2026.09.14 | ₩90,969 | ₩92,214 | ₩89,725 | ₩91,946 | +1.07% | 31만 |
|---|
| 2026.09.11 | ₩89,123 | ₩89,645 | ₩87,530 | ₩88,333 | -0.89% | 32.8만 |
|---|
| 2026.09.10 | ₩90,140 | ₩90,421 | ₩87,557 | ₩88,601 | -1.71% | 35만 |
|---|
| 2026.09.09 | ₩87,731 | ₩89,431 | ₩86,875 | ₩89,243 | +1.72% | 35.7만 |
|---|
| 2026.09.08 | ₩91,317 | ₩91,317 | ₩86,808 | ₩88,199 | -3.41% | 30.6만 |
|---|
| 2026.09.04 | ₩91,920 | ₩92,549 | ₩90,555 | ₩92,415 | +0.54% | 32.5만 |
|---|
| 2026.09.03 | ₩90,742 | ₩93,646 | ₩90,662 | ₩92,896 | +2.37% | 29.1만 |
|---|
| 2026.09.02 | ₩89,350 | ₩90,983 | ₩86,955 | ₩90,126 | +0.87% | 38.4만 |
|---|
| 2026.09.01 | ₩94,288 | ₩95,680 | ₩88,775 | ₩89,578 | -5.00% | 67.4만 |
|---|
| 2026.08.31 | ₩93,686 | ₩95,011 | ₩92,508 | ₩94,061 | +0.40% | 39.9만 |
|---|
| 2026.08.28 | ₩93,351 | ₩95,479 | ₩93,204 | ₩94,034 | +0.73% | 29.2만 |
|---|
| 2026.08.27 | ₩93,994 | ₩95,038 | ₩92,856 | ₩93,044 | -1.01% | 32.2만 |
|---|
| 2026.08.26 | ₩92,000 | ₩94,435 | ₩91,317 | ₩94,208 | +2.40% | 31.3만 |
|---|
| 2026.08.25 | ₩92,080 | ₩93,766 | ₩91,585 | ₩93,164 | +1.18% | 26.7만 |
|---|
| 2026.08.24 | ₩94,542 | ₩96,349 | ₩92,870 | ₩93,137 | -1.49% | 23.8만 |
|---|
| 2026.08.21 | ₩92,000 | ₩94,489 | ₩91,050 | ₩94,315 | +2.52% | 35.5만 |
|---|
| 2026.08.20 | ₩91,705 | ₩93,151 | ₩90,568 | ₩91,933 | +0.25% | 25.3만 |
|---|
| 2026.08.19 | ₩93,405 | ₩96,055 | ₩93,057 | ₩93,151 | -0.27% | 26.8만 |
|---|
| 2026.08.18 | ₩90,996 | ₩93,900 | ₩90,287 | ₩93,458 | +2.71% | 37.8만 |
|---|
| 2026.08.17 | ₩90,260 | ₩91,625 | ₩88,654 | ₩89,845 | -0.46% | 39.1만 |
|---|
| 2026.08.14 | ₩94,007 | ₩95,011 | ₩91,050 | ₩92,000 | -2.14% | 21만 |
|---|
| 2026.08.13 | ₩89,845 | ₩93,967 | ₩89,845 | ₩93,820 | +4.42% | 26.4만 |
|---|
| 2026.08.12 | ₩87,664 | ₩89,591 | ₩86,714 | ₩89,431 | +2.01% | 29.2만 |
|---|
| 2026.08.11 | ₩89,176 | ₩90,675 | ₩88,226 | ₩89,069 | -0.12% | 23.5만 |
|---|
| 2026.08.10 | ₩90,421 | ₩92,281 | ₩89,605 | ₩90,126 | -0.33% | 27.4만 |
|---|
| 2026.08.07 | ₩88,226 | ₩93,619 | ₩88,199 | ₩91,665 | +3.90% | 54.5만 |
|---|
| 2026.08.06 | ₩90,796 | ₩91,411 | ₩87,463 | ₩89,310 | -1.64% | 72.1만 |
|---|
| 2026.08.05 | ₩93,579 | ₩94,315 | ₩89,966 | ₩91,491 | -2.23% | 40만 |
|---|
| 2026.08.04 | ₩91,759 | ₩93,673 | ₩91,103 | ₩92,736 | +1.06% | 54.2만 |
|---|
| 2026.08.03 | ₩89,631 | ₩95,265 | ₩87,959 | ₩94,315 | +5.23% | 70.5만 |
|---|
| 2026.07.31 | ₩93,766 | ₩93,980 | ₩85,751 | ₩88,092 | -6.05% | 57.2만 |
|---|
| 2026.07.30 | ₩91,451 | ₩97,794 | ₩89,283 | ₩95,907 | +4.87% | 69.9만 |
|---|
| 2026.07.29 | ₩92,682 | ₩96,617 | ₩90,541 | ₩93,980 | +1.40% | 48.5만 |
|---|
| 2026.07.28 | ₩87,678 | ₩91,665 | ₩86,674 | ₩91,505 | +4.37% | 46.9만 |
|---|
| 2026.07.27 | ₩83,569 | ₩87,182 | ₩83,569 | ₩85,724 | +2.58% | 45.9만 |
|---|
| 2026.07.24 | ₩81,228 | ₩83,770 | ₩80,826 | ₩82,633 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩80,251 | ₩81,321 | ₩79,314 | ₩80,759 | +0.63% | 51.6만 |
|---|
| 2026.07.22 | ₩81,482 | ₩81,910 | ₩78,886 | ₩80,331 | -1.41% | 39.1만 |
|---|
| 2026.07.21 | ₩79,193 | ₩81,254 | ₩78,431 | ₩80,211 | +1.28% | 38.9만 |
|---|
| 2026.07.20 | ₩78,712 | ₩81,723 | ₩78,297 | ₩81,214 | +3.18% | 30.5만 |
|---|
| 2026.07.17 | ₩81,709 | ₩82,967 | ₩79,515 | ₩79,702 | -2.46% | 30만 |
|---|
| 2026.07.16 | ₩78,752 | ₩81,950 | ₩78,752 | ₩80,920 | +2.75% | 46만 |
|---|
| 2026.07.15 | ₩76,972 | ₩78,551 | ₩76,263 | ₩76,812 | -0.21% | 29.2만 |
|---|
| 2026.07.14 | ₩75,527 | ₩76,249 | ₩74,108 | ₩76,062 | +0.71% | 31만 |
|---|
| 2026.07.13 | ₩75,861 | ₩77,708 | ₩75,861 | ₩77,026 | +1.53% | 22.1만 |
|---|
| 2026.07.10 | ₩74,604 | ₩75,861 | ₩72,891 | ₩74,323 | -0.38% | 17.8만 |
|---|
| 2026.07.09 | ₩72,168 | ₩73,493 | ₩71,191 | ₩73,319 | +1.59% | 31.3만 |
|---|
| 2026.07.08 | ₩74,777 | ₩74,777 | ₩72,650 | ₩73,600 | -1.57% | 25.1만 |
|---|
| 2026.07.07 | ₩74,938 | ₩76,597 | ₩74,483 | ₩74,737 | -0.27% | 31.4만 |
|---|
| 2026.07.06 | ₩73,587 | ₩74,149 | ₩71,445 | ₩73,198 | -0.53% | 33.6만 |
|---|
| 2026.07.02 | ₩71,579 | ₩74,068 | ₩71,338 | ₩73,881 | +3.22% | 39.4만 |
|---|
| 2026.07.01 | ₩66,896 | ₩71,967 | ₩66,896 | ₩71,178 | +6.40% | 45.2만 |
|---|
| 2026.06.30 | ₩66,869 | ₩67,471 | ₩65,450 | ₩66,227 | -0.96% | 32.6만 |
|---|
| 2026.06.29 | ₩67,096 | ₩68,234 | ₩66,253 | ₩67,779 | +1.02% | 33.4만 |
|---|
| 2026.06.26 | ₩64,607 | ₩66,936 | ₩62,627 | ₩66,789 | +3.38% | 53.4만 |
|---|
| 2026.06.25 | ₩63,095 | ₩64,474 | ₩62,747 | ₩63,229 | +0.21% | 34.3만 |
|---|
| 2026.06.24 | ₩61,637 | ₩63,323 | ₩61,034 | ₩63,175 | +2.50% | 36.7만 |
|---|
| 2026.06.23 | ₩59,107 | ₩61,476 | ₩58,733 | ₩61,315 | +3.74% | 43.4만 |
|---|
| 2026.06.22 | ₩59,750 | ₩59,790 | ₩57,408 | ₩57,676 | -3.47% | 46.7만 |
|---|
| 2026.06.18 | ₩60,553 | ₩61,396 | ₩58,733 | ₩60,606 | +0.09% | 46만 |
|---|
| 2026.06.17 | ₩62,199 | ₩64,099 | ₩60,405 | ₩60,994 | -1.94% | 51.2만 |
|---|
| 2026.06.16 | ₩63,135 | ₩64,112 | ₩61,369 | ₩62,306 | -1.31% | 25.8만 |
|---|
| 2026.06.15 | ₩62,988 | ₩64,206 | ₩61,757 | ₩62,466 | -0.83% | 30.5만 |
|---|
| 2026.06.12 | ₩63,791 | ₩64,447 | ₩62,975 | ₩63,403 | -0.61% | 22.7만 |
|---|
| 2026.06.11 | ₩64,045 | ₩64,982 | ₩62,774 | ₩63,992 | -0.08% | 28.1만 |
|---|
| 2026.06.10 | ₩64,045 | ₩65,223 | ₩63,323 | ₩64,059 | +0.02% | 27.3만 |
|---|
| 2026.06.09 | ₩62,426 | ₩64,634 | ₩61,944 | ₩63,992 | +2.51% | 37.9만 |
|---|
| 2026.06.08 | ₩61,904 | ₩63,336 | ₩61,663 | ₩62,560 | +1.06% | 22.9만 |
|---|
| 2026.06.05 | ₩62,988 | ₩63,657 | ₩61,877 | ₩62,413 | -0.91% | 32.9만 |
|---|
| 2026.06.04 | ₩62,774 | ₩64,460 | ₩61,744 | ₩61,918 | -1.36% | 31.5만 |
|---|
| 2026.06.03 | ₩63,671 | ₩63,671 | ₩60,553 | ₩60,753 | -4.58% | 50.6만 |
|---|
| 2026.06.02 | ₩64,032 | ₩66,066 | ₩63,162 | ₩64,366 | +0.52% | 39.8만 |
|---|
| 2026.06.01 | ₩62,118 | ₩66,240 | ₩61,730 | ₩65,464 | +5.39% | 49.5만 |
|---|
| 2026.05.29 | ₩60,419 | ₩63,095 | ₩60,151 | ₩61,128 | +1.17% | 80.5만 |
|---|
| 2026.05.28 | ₩58,532 | ₩61,222 | ₩57,528 | ₩60,767 | +3.82% | 47.8만 |
|---|
| 2026.05.27 | ₩56,766 | ₩59,041 | ₩56,284 | ₩58,371 | +2.83% | 58.4만 |
|---|
| 2026.05.26 | ₩56,270 | ₩57,127 | ₩55,093 | ₩56,819 | +0.98% | 36.5만 |
|---|
| 2026.05.22 | ₩56,097 | ₩57,622 | ₩56,056 | ₩57,247 | +2.05% | 52.8만 |
|---|
| 2026.05.21 | ₩56,163 | ₩57,528 | ₩54,651 | ₩55,976 | -0.33% | 29.1만 |
|---|
| 2026.05.20 | ₩56,190 | ₩57,435 | ₩54,424 | ₩57,033 | +1.50% | 40.9만 |
|---|
| 2026.05.19 | ₩58,157 | ₩60,044 | ₩56,378 | ₩57,087 | -1.84% | 59.4만 |
|---|
| 2026.05.18 | ₩54,049 | ₩57,943 | ₩53,929 | ₩57,368 | +6.14% | 55.9만 |
|---|
| 2026.05.15 | ₩53,929 | ₩55,374 | ₩53,126 | ₩54,223 | +0.55% | 51.1만 |
|---|
| 2026.05.14 | ₩53,326 | ₩54,571 | ₩52,417 | ₩53,045 | -0.53% | 31.8만 |
|---|
| 2026.05.13 | ₩54,598 | ₩54,598 | ₩51,333 | ₩53,045 | -2.84% | 47.1만 |
|---|
| 2026.05.12 | ₩55,494 | ₩57,087 | ₩55,093 | ₩55,468 | -0.05% | 31만 |
|---|
| 2026.05.11 | ₩57,328 | ₩58,412 | ₩55,882 | ₩56,056 | -2.22% | 51.1만 |
|---|
| 2026.05.08 | ₩56,819 | ₩57,408 | ₩55,160 | ₩57,274 | +0.80% | 28.9만 |
|---|
| 2026.05.07 | ₩54,798 | ₩58,224 | ₩54,798 | ₩57,368 | +4.69% | 42.2만 |
|---|
| 2026.05.06 | ₩56,043 | ₩56,150 | ₩54,504 | ₩54,718 | -2.36% | 33.9만 |
|---|
| 2026.05.05 | ₩57,194 | ₩58,412 | ₩54,785 | ₩56,739 | -0.80% | 42.1만 |
|---|
| 2026.05.04 | ₩59,214 | ₩60,539 | ₩57,114 | ₩57,461 | -2.96% | 44.9만 |
|---|
| 2026.05.01 | ₩61,556 | ₩62,065 | ₩58,144 | ₩59,509 | -3.33% | 51.9만 |
|---|
| 2026.04.30 | ₩58,545 | ₩61,396 | ₩54,999 | ₩61,262 | +4.64% | 63.6만 |
|---|
| 2026.04.29 | ₩55,802 | ₩57,729 | ₩55,802 | ₩57,341 | +2.76% | 48만 |
|---|
| 2026.04.28 | ₩55,093 | ₩56,913 | ₩55,093 | ₩56,003 | +1.65% | 42.7만 |
|---|
| 2026.04.27 | ₩53,460 | ₩55,253 | ₩53,460 | ₩53,929 | +0.88% | 38.8만 |
|---|
| 2026.04.24 | ₩51,533 | ₩53,822 | ₩51,279 | ₩53,674 | +4.15% | 30.1만 |
|---|
| 2026.04.23 | ₩53,715 | ₩53,715 | ₩50,851 | ₩52,069 | -3.06% | 30.9만 |
|---|
| 2026.04.22 | ₩54,343 | ₩54,892 | ₩53,728 | ₩54,504 | +0.30% | 33.3만 |
|---|
| 2026.04.21 | ₩53,715 | ₩56,150 | ₩53,701 | ₩54,290 | +1.07% | 46.3만 |
|---|
| 2026.04.20 | ₩51,921 | ₩53,915 | ₩51,921 | ₩53,688 | +3.40% | 54만 |
|---|
| 2026.04.17 | ₩51,962 | ₩53,019 | ₩51,333 | ₩51,881 | -0.15% | 44.1만 |
|---|
| 2026.04.16 | ₩51,547 | ₩53,393 | ₩50,677 | ₩51,988 | +0.86% | 27.7만 |
|---|
| 2026.04.15 | ₩50,904 | ₩52,256 | ₩50,904 | ₩51,252 | +0.68% | 31.7만 |
|---|
| 2026.04.14 | ₩49,700 | ₩50,704 | ₩49,539 | ₩50,463 | +1.53% | 27.2만 |
|---|
| 2026.04.13 | ₩46,488 | ₩50,115 | ₩46,221 | ₩49,927 | +7.40% | 55.4만 |
|---|
| 2026.04.10 | ₩48,308 | ₩48,616 | ₩45,779 | ₩46,341 | -4.07% | 30.8만 |
|---|
| 2026.04.09 | ₩47,800 | ₩48,656 | ₩46,649 | ₩48,348 | +1.15% | 43.7만 |
|---|
| 2026.04.08 | ₩50,275 | ₩50,811 | ₩48,268 | ₩48,549 | -3.43% | 37.2만 |
|---|
| 2026.04.07 | ₩50,088 | ₩50,623 | ₩49,580 | ₩49,740 | -0.69% | 28만 |
|---|
| 2026.04.06 | ₩50,342 | ₩50,677 | ₩49,606 | ₩50,329 | -0.03% | 33.7만 |
|---|
| 2026.04.02 | ₩47,893 | ₩50,864 | ₩47,010 | ₩50,583 | +5.62% | 64만 |
|---|
| 2026.04.01 | ₩49,539 | ₩49,539 | ₩46,542 | ₩48,108 | -2.89% | 59만 |
|---|
| 2026.03.31 | ₩51,453 | ₩51,520 | ₩48,696 | ₩48,750 | -5.25% | 54.1만 |
|---|
| 2026.03.30 | ₩51,011 | ₩52,028 | ₩50,275 | ₩50,503 | -1.00% | 55.7만 |
|---|
| 2026.03.27 | ₩50,088 | ₩50,891 | ₩48,683 | ₩50,864 | +1.55% | 41.8만 |
|---|
| 2026.03.26 | ₩49,325 | ₩51,600 | ₩49,325 | ₩50,463 | +2.31% | 31.1만 |
|---|
| 2026.03.25 | ₩51,426 | ₩52,430 | ₩47,827 | ₩49,499 | -3.75% | 65.3만 |
|---|
| 2026.03.24 | ₩51,279 | ₩52,055 | ₩50,182 | ₩50,771 | -0.99% | 42.5만 |
|---|
| 2026.03.23 | ₩51,413 | ₩52,631 | ₩50,490 | ₩52,055 | +1.25% | 53.6만 |
|---|
| 2026.03.20 | ₩50,262 | ₩51,520 | ₩49,232 | ₩50,623 | +0.72% | 85.5만 |
|---|
| 2026.03.19 | ₩49,994 | ₩51,587 | ₩49,111 | ₩49,285 | -1.42% | 40.4만 |
|---|
| 2026.03.18 | ₩49,727 | ₩51,011 | ₩49,165 | ₩49,994 | +0.54% | 40만 |
|---|
| 2026.03.17 | ₩50,249 | ₩52,122 | ₩50,222 | ₩50,369 | +0.24% | 44.9만 |
|---|
| 2026.03.16 | ₩48,549 | ₩49,834 | ₩47,117 | ₩49,700 | +2.37% | 36.6만 |
|---|
| 2026.03.13 | ₩48,737 | ₩49,646 | ₩48,362 | ₩48,696 | -0.08% | 36.8만 |
|---|
| 2026.03.12 | ₩48,067 | ₩50,035 | ₩47,198 | ₩48,348 | +0.58% | 64만 |
|---|
| 2026.03.11 | ₩48,763 | ₩49,513 | ₩47,318 | ₩48,442 | -0.66% | 51.3만 |
|---|
| 2026.03.10 | ₩49,365 | ₩49,994 | ₩47,050 | ₩48,656 | -1.44% | 50.9만 |
|---|
| 2026.03.09 | ₩51,105 | ₩51,426 | ₩48,496 | ₩49,780 | -2.59% | 43만 |
|---|
| 2026.03.06 | ₩50,730 | ₩52,510 | ₩48,844 | ₩52,202 | +2.90% | 50.8만 |
|---|
| 2026.03.05 | ₩48,763 | ₩51,694 | ₩48,763 | ₩50,717 | +4.01% | 53.5만 |
|---|
| 2026.03.04 | ₩50,677 | ₩51,292 | ₩49,379 | ₩49,406 | -2.51% | 48.9만 |
|---|
| 2026.03.03 | ₩50,222 | ₩51,560 | ₩48,683 | ₩50,730 | +1.01% | 49.1만 |
|---|
| 2026.03.02 | ₩49,834 | ₩50,543 | ₩49,191 | ₩50,316 | +0.97% | 54.3만 |
|---|
| 2026.02.27 | ₩49,138 | ₩50,998 | ₩47,505 | ₩50,958 | +3.70% | 128.3만 |
|---|
| 2026.02.26 | ₩48,670 | ₩51,814 | ₩48,215 | ₩50,463 | +3.68% | 86.1만 |
|---|
| 2026.02.25 | ₩46,448 | ₩48,496 | ₩45,217 | ₩47,840 | +3.00% | 65.3만 |
|---|
| 2026.02.24 | ₩45,271 | ₩46,743 | ₩44,976 | ₩46,033 | +1.68% | 84.9만 |
|---|
| 2026.02.23 | ₩50,382 | ₩50,490 | ₩45,057 | ₩45,297 | -10.09% | 98.8만 |
|---|
| 2026.02.20 | ₩56,806 | ₩56,806 | ₩51,440 | ₩51,493 | -9.35% | 80.5만 |
|---|
| 2026.02.19 | ₩56,538 | ₩57,943 | ₩55,253 | ₩57,114 | +1.02% | 79.1만 |
|---|
| 2026.02.18 | ₩55,949 | ₩57,595 | ₩55,815 | ₩56,913 | +1.72% | 76.9만 |
|---|
| 2026.02.17 | ₩54,103 | ₩56,003 | ₩53,286 | ₩55,882 | +3.29% | 146.4만 |
|---|
| 2026.02.13 | ₩54,491 | ₩54,691 | ₩51,667 | ₩53,286 | -2.21% | 127.7만 |
|---|
| 2026.02.12 | ₩56,953 | ₩63,456 | ₩53,447 | ₩53,996 | -5.19% | 115.7만 |
|---|
| 2026.02.11 | ₩68,916 | ₩69,920 | ₩59,415 | ₩60,566 | -12.12% | 97.8만 |
|---|
| 2026.02.10 | ₩70,683 | ₩71,619 | ₩68,595 | ₩68,823 | -2.63% | 76.3만 |
|---|
| 2026.02.09 | ₩74,590 | ₩74,590 | ₩70,469 | ₩70,790 | -5.10% | 41만 |
|---|
| 2026.02.06 | ₩74,925 | ₩76,905 | ₩74,001 | ₩74,885 | -0.05% | 38.5만 |
|---|
| 2026.02.05 | ₩75,259 | ₩76,544 | ₩74,015 | ₩74,577 | -0.91% | 81만 |
|---|
| 2026.02.04 | ₩77,574 | ₩78,672 | ₩75,380 | ₩75,808 | -2.28% | 50.2만 |
|---|
| 2026.02.03 | ₩82,499 | ₩84,064 | ₩77,267 | ₩77,507 | -6.05% | 72.4만 |
|---|
| 2026.02.02 | ₩82,445 | ₩84,921 | ₩80,438 | ₩83,757 | +1.59% | 47.9만 |
|---|
| 2026.01.30 | ₩79,140 | ₩82,499 | ₩79,140 | ₩81,950 | +3.55% | 45만 |
|---|
| 2026.01.29 | ₩77,360 | ₩78,310 | ₩76,477 | ₩78,230 | +1.12% | 35.7만 |
|---|
| 2026.01.28 | ₩81,669 | ₩81,669 | ₩76,838 | ₩77,253 | -5.41% | 34.5만 |
|---|
| 2026.01.27 | ₩83,663 | ₩84,105 | ₩81,428 | ₩81,616 | -2.45% | 47만 |
|---|
| 2026.01.26 | ₩83,904 | ₩84,988 | ₩82,512 | ₩84,105 | +0.24% | 33.9만 |
|---|
| 2026.01.23 | ₩84,573 | ₩85,108 | ₩83,556 | ₩83,931 | -0.76% | 30.7만 |
|---|
| 2026.01.22 | ₩84,546 | ₩86,139 | ₩83,462 | ₩85,095 | +0.65% | 23.9만 |
|---|
| 2026.01.21 | ₩81,683 | ₩85,269 | ₩81,629 | ₩84,131 | +3.00% | 25만 |
|---|
| 2026.01.20 | ₩82,981 | ₩83,181 | ₩79,769 | ₩81,134 | -2.23% | 33.9만 |
|---|
| 2026.01.16 | ₩83,850 | ₩84,493 | ₩83,355 | ₩83,904 | +0.06% | 23.1만 |
|---|
| 2026.01.15 | ₩83,181 | ₩84,934 | ₩82,967 | ₩84,586 | +1.69% | 23.8만 |
|---|
| 2026.01.14 | ₩81,509 | ₩83,743 | ₩81,509 | ₩83,141 | +2.00% | 28.1만 |
|---|
| 2026.01.13 | ₩83,623 | ₩83,623 | ₩81,294 | ₩82,338 | -1.54% | 32.1만 |
|---|
| 2026.01.12 | ₩83,168 | ₩84,158 | ₩82,178 | ₩83,770 | +0.72% | 23.5만 |
|---|
| 2026.01.09 | ₩82,780 | ₩83,703 | ₩81,201 | ₩83,596 | +0.99% | 23.6만 |
|---|
| 2026.01.08 | ₩80,371 | ₩83,703 | ₩80,170 | ₩83,034 | +3.31% | 37.9만 |
|---|
| 2026.01.07 | ₩81,883 | ₩81,883 | ₩79,568 | ₩80,947 | -1.14% | 58.5만 |
|---|
| 2026.01.06 | ₩79,622 | ₩82,071 | ₩79,153 | ₩81,656 | +2.55% | 34.7만 |
|---|
| 2026.01.05 | ₩77,039 | ₩82,271 | ₩76,771 | ₩80,585 | +4.60% | 62.7만 |
|---|
| 2026.01.02 | ₩78,605 | ₩78,792 | ₩76,357 | ₩76,504 | -2.67% | 50.7만 |
|---|
| 2025.12.31 | ₩79,033 | ₩79,408 | ₩77,574 | ₩79,127 | +0.12% | 24.4만 |
|---|
| 2025.12.30 | ₩78,912 | ₩80,371 | ₩78,765 | ₩79,541 | +0.80% | 34.1만 |
|---|
| 2025.12.29 | ₩78,578 | ₩79,648 | ₩78,578 | ₩79,421 | +1.07% | 23.8만 |
|---|
| 2025.12.26 | ₩77,548 | ₩78,565 | ₩77,240 | ₩78,484 | +1.21% | 27만 |
|---|
| 2025.12.24 | ₩76,932 | ₩78,176 | ₩76,932 | ₩77,521 | +0.77% | 14.1만 |
|---|
| 2025.12.23 | ₩78,631 | ₩78,886 | ₩76,731 | ₩76,999 | -2.08% | 20.3만 |
|---|
| 2025.12.22 | ₩77,895 | ₩79,006 | ₩77,895 | ₩78,805 | +1.17% | 28.6만 |
|---|
| 2025.12.19 | ₩79,836 | ₩80,625 | ₩77,628 | ₩77,989 | -2.31% | 105.6만 |
|---|
| 2025.12.18 | ₩82,419 | ₩83,208 | ₩79,903 | ₩80,063 | -2.86% | 54.1만 |
|---|
| 2025.12.17 | ₩81,013 | ₩82,780 | ₩80,906 | ₩82,311 | +1.60% | 47만 |
|---|
| 2025.12.16 | ₩80,144 | ₩81,776 | ₩79,434 | ₩81,214 | +1.34% | 38.9만 |
|---|
| 2025.12.15 | ₩79,729 | ₩80,906 | ₩79,020 | ₩80,438 | +0.89% | 35.5만 |
|---|
| 2025.12.12 | ₩78,150 | ₩80,384 | ₩77,628 | ₩79,341 | +1.52% | 40.3만 |
|---|
| 2025.12.11 | ₩75,607 | ₩78,150 | ₩75,580 | ₩78,029 | +3.20% | 36.8만 |
|---|
| 2025.12.10 | ₩74,443 | ₩75,634 | ₩73,760 | ₩75,286 | +1.13% | 52만 |
|---|
| 2025.12.09 | ₩75,393 | ₩75,835 | ₩74,470 | ₩74,630 | -1.01% | 28.8만 |
|---|
| 2025.12.08 | ₩75,808 | ₩76,276 | ₩74,510 | ₩75,420 | -0.51% | 23.6만 |
|---|
| 2025.12.05 | ₩75,661 | ₩77,186 | ₩74,965 | ₩76,263 | +0.80% | 30만 |
|---|
| 2025.12.04 | ₩78,029 | ₩79,127 | ₩76,972 | ₩77,240 | -1.01% | 33.5만 |
|---|
| 2025.12.03 | ₩76,945 | ₩78,150 | ₩76,905 | ₩77,695 | +0.97% | 34.7만 |
|---|
| 2025.12.02 | ₩78,123 | ₩78,284 | ₩76,423 | ₩76,731 | -1.78% | 22.2만 |
|---|
| 2025.12.01 | ₩78,096 | ₩79,381 | ₩77,400 | ₩77,802 | -0.38% | 29.1만 |
|---|
| 2025.11.28 | ₩78,872 | ₩79,193 | ₩77,788 | ₩78,417 | -0.58% | 12.7만 |
|---|
| 2025.11.26 | ₩77,949 | ₩79,140 | ₩77,949 | ₩78,270 | +0.41% | 24.8만 |
|---|
| 2025.11.25 | ₩76,945 | ₩79,448 | ₩76,945 | ₩78,712 | +2.30% | 23.7만 |
|---|
| 2025.11.24 | ₩76,437 | ₩77,039 | ₩75,674 | ₩76,945 | +0.67% | 40.1만 |
|---|
| 2025.11.21 | ₩73,720 | ₩77,855 | ₩73,720 | ₩77,307 | +4.86% | 43.2만 |
|---|
| 2025.11.20 | ₩73,600 | ₩74,938 | ₩72,556 | ₩73,413 | -0.25% | 37.7만 |
|---|
| 2025.11.19 | ₩74,042 | ₩74,911 | ₩73,011 | ₩73,600 | -0.60% | 35.9만 |
|---|
| 2025.11.18 | ₩72,958 | ₩74,202 | ₩72,891 | ₩73,961 | +1.38% | 28.6만 |
|---|
| 2025.11.17 | ₩74,777 | ₩74,777 | ₩73,091 | ₩73,305 | -1.97% | 30.1만 |
|---|
| 2025.11.14 | ₩74,630 | ₩75,219 | ₩73,399 | ₩74,537 | -0.13% | 27.2만 |
|---|
| 2025.11.13 | ₩74,162 | ₩75,393 | ₩74,082 | ₩74,831 | +0.90% | 34.9만 |
|---|
| 2025.11.12 | ₩75,500 | ₩76,249 | ₩74,149 | ₩74,309 | -1.58% | 39.2만 |
|---|
| 2025.11.11 | ₩73,479 | ₩75,554 | ₩73,185 | ₩75,393 | +2.60% | 38만 |
|---|
| 2025.11.10 | ₩74,737 | ₩75,072 | ₩72,703 | ₩72,958 | -2.38% | 42.8만 |
|---|
| 2025.11.07 | ₩74,296 | ₩76,223 | ₩73,386 | ₩74,644 | +0.47% | 67.2만 |
|---|
| 2025.11.06 | ₩77,360 | ₩77,855 | ₩73,078 | ₩73,894 | -4.48% | 55.8만 |
|---|
| 2025.11.05 | ₩77,387 | ₩78,350 | ₩77,012 | ₩77,815 | +0.55% | 69.2만 |
|---|
| 2025.11.04 | ₩77,614 | ₩80,505 | ₩75,875 | ₩77,628 | +0.02% | 125.3만 |
|---|
| 2025.11.03 | ₩80,304 | ₩80,920 | ₩78,484 | ₩80,318 | +0.02% | 66.3만 |
|---|
| 2025.10.31 | ₩81,228 | ₩81,964 | ₩79,689 | ₩80,291 | -1.15% | 71.6만 |
|---|
| 2025.10.30 | ₩78,257 | ₩82,097 | ₩78,203 | ₩81,937 | +4.70% | 59.9만 |
|---|
| 2025.10.29 | ₩85,403 | ₩87,156 | ₩77,307 | ₩78,431 | -8.16% | 85.7만 |
|---|
| 2025.10.28 | ₩82,633 | ₩84,439 | ₩82,512 | ₩83,971 | +1.62% | 39.3만 |
|---|
| 2025.10.27 | ₩85,028 | ₩87,691 | ₩82,619 | ₩83,302 | -2.03% | 38.6만 |
|---|
| 2025.10.24 | ₩84,439 | ₩85,349 | ₩83,904 | ₩84,747 | +0.36% | 34.2만 |
|---|
| 2025.10.23 | ₩82,298 | ₩84,011 | ₩81,856 | ₩83,891 | +1.93% | 35.3만 |
|---|
| 2025.10.22 | ₩82,579 | ₩83,864 | ₩81,736 | ₩82,619 | +0.05% | 33.7만 |
|---|
| 2025.10.21 | ₩81,856 | ₩83,315 | ₩81,856 | ₩82,873 | +1.24% | 27.2만 |
|---|
| 2025.10.20 | ₩82,178 | ₩83,168 | ₩81,254 | ₩81,856 | -0.39% | 23.2만 |
|---|
| 2025.10.17 | ₩80,826 | ₩82,191 | ₩80,826 | ₩81,910 | +1.34% | 25만 |
|---|
| 2025.10.16 | ₩81,361 | ₩82,218 | ₩77,387 | ₩80,893 | -0.58% | 53.3만 |
|---|
| 2025.10.15 | ₩84,439 | ₩85,443 | ₩81,482 | ₩81,535 | -3.44% | 37만 |
|---|
| 2025.10.14 | ₩82,700 | ₩84,453 | ₩82,499 | ₩84,225 | +1.84% | 25.9만 |
|---|
| 2025.10.13 | ₩82,847 | ₩84,064 | ₩81,977 | ₩83,623 | +0.94% | 27.6만 |
|---|
| 2025.10.10 | ₩85,550 | ₩86,165 | ₩82,191 | ₩82,325 | -3.77% | 36.9만 |
|---|