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 | ₩89,159 | ₩89,910 | ₩87,228 | ₩87,778 | -1.55% | 24.3만 |
| 2026.10.08 | ₩86,450 | ₩90,540 | ₩86,316 | ₩89,172 | +3.15% | 34.1만 |
| 2026.10.07 | ₩84,452 | ₩87,147 | ₩83,620 | ₩86,436 | +2.35% | 32.5만 |
| 2026.10.06 | ₩86,155 | ₩86,799 | ₩83,566 | ₩84,197 | -2.27% | 26.3만 |
| 2026.10.05 | ₩85,297 | ₩86,504 | ₩84,398 | ₩85,699 | +0.47% | 39.7만 |
| 2026.10.02 | ₩87,228 | ₩87,228 | ₩83,499 | ₩84,814 | -2.77% | 32.2만 |
| 2026.10.01 | ₩85,216 | ₩88,582 | ₩85,216 | ₩86,986 | +2.08% | 34만 |
| 2026.09.30 | ₩84,157 | ₩85,055 | ₩83,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,875 |
| -0.33% |
| 36.6만 |
| 2026.09.29 | ₩84,358 | ₩86,235 | ₩82,923 | ₩84,103 | -0.30% | 43.6만 |
|---|
| 2026.09.28 | ₩86,410 | ₩87,684 | ₩83,929 | ₩85,015 | -1.61% | 31.2만 |
|---|
| 2026.09.25 | ₩87,670 | ₩89,293 | ₩87,214 | ₩87,322 | -0.40% | 24.2만 |
|---|
| 2026.09.24 | ₩87,751 | ₩88,797 | ₩85,887 | ₩87,898 | +0.17% | 31.1만 |
|---|
| 2026.09.23 | ₩89,025 | ₩89,025 | ₩87,402 | ₩87,496 | -1.72% | 33.4만 |
|---|
| 2026.09.22 | ₩90,433 | ₩91,130 | ₩87,536 | ₩89,467 | -1.07% | 29.2만 |
|---|
| 2026.09.21 | ₩90,098 | ₩90,876 | ₩89,333 | ₩89,400 | -0.77% | 19.3만 |
|---|
| 2026.09.18 | ₩90,218 | ₩90,420 | ₩88,985 | ₩90,245 | +0.03% | 50.8만 |
|---|
| 2026.09.17 | ₩92,136 | ₩92,820 | ₩90,540 | ₩90,728 | -1.53% | 26.1만 |
|---|
| 2026.09.16 | ₩91,908 | ₩93,451 | ₩90,755 | ₩92,820 | +0.99% | 26.9만 |
|---|
| 2026.09.15 | ₩90,312 | ₩93,021 | ₩90,178 | ₩92,874 | +2.84% | 20.2만 |
|---|
| 2026.09.14 | ₩91,171 | ₩92,418 | ₩89,923 | ₩92,150 | +1.07% | 31만 |
|---|
| 2026.09.11 | ₩89,320 | ₩89,843 | ₩87,724 | ₩88,529 | -0.89% | 32.8만 |
|---|
| 2026.09.10 | ₩90,339 | ₩90,621 | ₩87,751 | ₩88,797 | -1.71% | 35만 |
|---|
| 2026.09.09 | ₩87,925 | ₩89,628 | ₩87,067 | ₩89,441 | +1.72% | 35.7만 |
|---|
| 2026.09.08 | ₩91,519 | ₩91,519 | ₩87,000 | ₩88,395 | -3.41% | 30.6만 |
|---|
| 2026.09.04 | ₩92,123 | ₩92,753 | ₩90,755 | ₩92,619 | +0.54% | 32.5만 |
|---|
| 2026.09.03 | ₩90,943 | ₩93,853 | ₩90,862 | ₩93,102 | +2.37% | 29.1만 |
|---|
| 2026.09.02 | ₩89,548 | ₩91,184 | ₩87,147 | ₩90,326 | +0.87% | 38.4만 |
|---|
| 2026.09.01 | ₩94,497 | ₩95,892 | ₩88,971 | ₩89,776 | -5.00% | 67.4만 |
|---|
| 2026.08.31 | ₩93,893 | ₩95,221 | ₩92,713 | ₩94,269 | +0.40% | 39.9만 |
|---|
| 2026.08.28 | ₩93,558 | ₩95,690 | ₩93,410 | ₩94,242 | +0.73% | 29.2만 |
|---|
| 2026.08.27 | ₩94,202 | ₩95,248 | ₩93,062 | ₩93,249 | -1.01% | 32.2만 |
|---|
| 2026.08.26 | ₩92,203 | ₩94,644 | ₩91,519 | ₩94,416 | +2.40% | 31.3만 |
|---|
| 2026.08.25 | ₩92,284 | ₩93,974 | ₩91,788 | ₩93,370 | +1.18% | 26.7만 |
|---|
| 2026.08.24 | ₩94,752 | ₩96,562 | ₩93,075 | ₩93,343 | -1.49% | 23.8만 |
|---|
| 2026.08.21 | ₩92,203 | ₩94,698 | ₩91,251 | ₩94,524 | +2.52% | 35.5만 |
|---|
| 2026.08.20 | ₩91,908 | ₩93,357 | ₩90,768 | ₩92,136 | +0.25% | 25.3만 |
|---|
| 2026.08.19 | ₩93,612 | ₩96,267 | ₩93,263 | ₩93,357 | -0.27% | 26.8만 |
|---|
| 2026.08.18 | ₩91,198 | ₩94,108 | ₩90,487 | ₩93,665 | +2.71% | 37.8만 |
|---|
| 2026.08.17 | ₩90,460 | ₩91,828 | ₩88,851 | ₩90,044 | -0.46% | 39.1만 |
|---|
| 2026.08.14 | ₩94,215 | ₩95,221 | ₩91,251 | ₩92,203 | -2.14% | 21만 |
|---|
| 2026.08.13 | ₩90,044 | ₩94,175 | ₩90,044 | ₩94,027 | +4.42% | 26.4만 |
|---|
| 2026.08.12 | ₩87,858 | ₩89,789 | ₩86,906 | ₩89,628 | +2.01% | 29.2만 |
|---|
| 2026.08.11 | ₩89,374 | ₩90,876 | ₩88,421 | ₩89,266 | -0.12% | 23.5만 |
|---|
| 2026.08.10 | ₩90,621 | ₩92,485 | ₩89,803 | ₩90,326 | -0.33% | 27.4만 |
|---|
| 2026.08.07 | ₩88,421 | ₩93,826 | ₩88,395 | ₩91,868 | +3.90% | 54.5만 |
|---|
| 2026.08.06 | ₩90,996 | ₩91,613 | ₩87,657 | ₩89,508 | -1.64% | 72.1만 |
|---|
| 2026.08.05 | ₩93,786 | ₩94,524 | ₩90,165 | ₩91,694 | -2.23% | 40만 |
|---|
| 2026.08.04 | ₩91,962 | ₩93,880 | ₩91,305 | ₩92,941 | +1.06% | 54.2만 |
|---|
| 2026.08.03 | ₩89,830 | ₩95,476 | ₩88,153 | ₩94,524 | +5.23% | 70.5만 |
|---|
| 2026.07.31 | ₩93,974 | ₩94,188 | ₩85,940 | ₩88,287 | -6.05% | 57.2만 |
|---|
| 2026.07.30 | ₩91,654 | ₩98,011 | ₩89,481 | ₩96,120 | +4.87% | 69.9만 |
|---|
| 2026.07.29 | ₩92,887 | ₩96,830 | ₩90,742 | ₩94,188 | +1.40% | 48.5만 |
|---|
| 2026.07.28 | ₩87,871 | ₩91,868 | ₩86,866 | ₩91,707 | +4.37% | 46.9만 |
|---|
| 2026.07.27 | ₩83,754 | ₩87,375 | ₩83,754 | ₩85,913 | +2.58% | 45.9만 |
|---|
| 2026.07.24 | ₩81,407 | ₩83,955 | ₩81,005 | ₩82,815 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩80,428 | ₩81,501 | ₩79,489 | ₩80,938 | +0.63% | 51.6만 |
|---|
| 2026.07.22 | ₩81,662 | ₩82,091 | ₩79,060 | ₩80,509 | -1.41% | 39.1만 |
|---|
| 2026.07.21 | ₩79,369 | ₩81,434 | ₩78,604 | ₩80,388 | +1.28% | 38.9만 |
|---|
| 2026.07.20 | ₩78,886 | ₩81,903 | ₩78,470 | ₩81,394 | +3.18% | 30.5만 |
|---|
| 2026.07.17 | ₩81,890 | ₩83,151 | ₩79,691 | ₩79,878 | -2.46% | 30만 |
|---|
| 2026.07.16 | ₩78,926 | ₩82,131 | ₩78,926 | ₩81,099 | +2.75% | 46만 |
|---|
| 2026.07.15 | ₩77,142 | ₩78,725 | ₩76,432 | ₩76,981 | -0.21% | 29.2만 |
|---|
| 2026.07.14 | ₩75,694 | ₩76,418 | ₩74,272 | ₩76,230 | +0.71% | 31만 |
|---|
| 2026.07.13 | ₩76,029 | ₩77,880 | ₩76,029 | ₩77,196 | +1.53% | 22.1만 |
|---|
| 2026.07.10 | ₩74,769 | ₩76,029 | ₩73,052 | ₩74,487 | -0.38% | 17.8만 |
|---|
| 2026.07.09 | ₩72,328 | ₩73,655 | ₩71,349 | ₩73,481 | +1.59% | 31.3만 |
|---|
| 2026.07.08 | ₩74,943 | ₩74,943 | ₩72,810 | ₩73,763 | -1.57% | 25.1만 |
|---|
| 2026.07.07 | ₩75,104 | ₩76,767 | ₩74,648 | ₩74,903 | -0.27% | 31.4만 |
|---|
| 2026.07.06 | ₩73,749 | ₩74,313 | ₩71,603 | ₩73,360 | -0.53% | 33.6만 |
|---|
| 2026.07.02 | ₩71,738 | ₩74,232 | ₩71,496 | ₩74,044 | +3.22% | 39.4만 |
|---|
| 2026.07.01 | ₩67,044 | ₩72,127 | ₩67,044 | ₩71,335 | +6.40% | 45.2만 |
|---|
| 2026.06.30 | ₩67,017 | ₩67,620 | ₩65,595 | ₩66,373 | -0.96% | 32.6만 |
|---|
| 2026.06.29 | ₩67,245 | ₩68,385 | ₩66,400 | ₩67,929 | +1.02% | 33.4만 |
|---|
| 2026.06.26 | ₩64,750 | ₩67,084 | ₩62,765 | ₩66,936 | +3.38% | 53.4만 |
|---|
| 2026.06.25 | ₩63,235 | ₩64,616 | ₩62,886 | ₩63,369 | +0.21% | 34.3만 |
|---|
| 2026.06.24 | ₩61,773 | ₩63,463 | ₩61,169 | ₩63,315 | +2.50% | 36.7만 |
|---|
| 2026.06.23 | ₩59,238 | ₩61,612 | ₩58,863 | ₩61,451 | +3.74% | 43.4만 |
|---|
| 2026.06.22 | ₩59,882 | ₩59,922 | ₩57,535 | ₩57,803 | -3.47% | 46.7만 |
|---|
| 2026.06.18 | ₩60,687 | ₩61,532 | ₩58,863 | ₩60,740 | +0.09% | 46만 |
|---|
| 2026.06.17 | ₩62,336 | ₩64,241 | ₩60,539 | ₩61,129 | -1.94% | 51.2만 |
|---|
| 2026.06.16 | ₩63,275 | ₩64,254 | ₩61,505 | ₩62,443 | -1.31% | 25.8만 |
|---|
| 2026.06.15 | ₩63,127 | ₩64,348 | ₩61,894 | ₩62,604 | -0.83% | 30.5만 |
|---|
| 2026.06.12 | ₩63,932 | ₩64,589 | ₩63,114 | ₩63,543 | -0.61% | 22.7만 |
|---|
| 2026.06.11 | ₩64,187 | ₩65,126 | ₩62,913 | ₩64,133 | -0.08% | 28.1만 |
|---|
| 2026.06.10 | ₩64,187 | ₩65,367 | ₩63,463 | ₩64,200 | +0.02% | 27.3만 |
|---|
| 2026.06.09 | ₩62,564 | ₩64,777 | ₩62,081 | ₩64,133 | +2.51% | 37.9만 |
|---|
| 2026.06.08 | ₩62,041 | ₩63,476 | ₩61,800 | ₩62,698 | +1.06% | 22.9만 |
|---|
| 2026.06.05 | ₩63,127 | ₩63,798 | ₩62,014 | ₩62,551 | -0.91% | 32.9만 |
|---|
| 2026.06.04 | ₩62,913 | ₩64,603 | ₩61,880 | ₩62,055 | -1.36% | 31.5만 |
|---|
| 2026.06.03 | ₩63,811 | ₩63,811 | ₩60,687 | ₩60,888 | -4.58% | 50.6만 |
|---|
| 2026.06.02 | ₩64,174 | ₩66,212 | ₩63,302 | ₩64,509 | +0.52% | 39.8만 |
|---|
| 2026.06.01 | ₩62,256 | ₩66,386 | ₩61,867 | ₩65,609 | +5.39% | 49.5만 |
|---|
| 2026.05.29 | ₩60,552 | ₩63,235 | ₩60,284 | ₩61,263 | +1.17% | 80.5만 |
|---|
| 2026.05.28 | ₩58,661 | ₩61,357 | ₩57,656 | ₩60,901 | +3.82% | 47.8만 |
|---|
| 2026.05.27 | ₩56,891 | ₩59,171 | ₩56,408 | ₩58,501 | +2.83% | 58.4만 |
|---|
| 2026.05.26 | ₩56,395 | ₩57,253 | ₩55,215 | ₩56,945 | +0.98% | 36.5만 |
|---|
| 2026.05.22 | ₩56,221 | ₩57,749 | ₩56,180 | ₩57,374 | +2.05% | 52.8만 |
|---|
| 2026.05.21 | ₩56,288 | ₩57,656 | ₩54,772 | ₩56,100 | -0.33% | 29.1만 |
|---|
| 2026.05.20 | ₩56,314 | ₩57,562 | ₩54,544 | ₩57,159 | +1.50% | 40.9만 |
|---|
| 2026.05.19 | ₩58,286 | ₩60,177 | ₩56,502 | ₩57,213 | -1.84% | 59.4만 |
|---|
| 2026.05.18 | ₩54,169 | ₩58,071 | ₩54,048 | ₩57,495 | +6.14% | 55.9만 |
|---|
| 2026.05.15 | ₩54,048 | ₩55,496 | ₩53,243 | ₩54,343 | +0.55% | 51.1만 |
|---|
| 2026.05.14 | ₩53,444 | ₩54,692 | ₩52,532 | ₩53,163 | -0.53% | 31.8만 |
|---|
| 2026.05.13 | ₩54,719 | ₩54,719 | ₩51,446 | ₩53,163 | -2.84% | 47.1만 |
|---|
| 2026.05.12 | ₩55,617 | ₩57,213 | ₩55,215 | ₩55,590 | -0.05% | 31만 |
|---|
| 2026.05.11 | ₩57,454 | ₩58,541 | ₩56,006 | ₩56,180 | -2.22% | 51.1만 |
|---|
| 2026.05.08 | ₩56,945 | ₩57,535 | ₩55,282 | ₩57,401 | +0.80% | 28.9만 |
|---|
| 2026.05.07 | ₩54,920 | ₩58,353 | ₩54,920 | ₩57,495 | +4.69% | 42.2만 |
|---|
| 2026.05.06 | ₩56,167 | ₩56,274 | ₩54,625 | ₩54,839 | -2.36% | 33.9만 |
|---|
| 2026.05.05 | ₩57,320 | ₩58,541 | ₩54,906 | ₩56,864 | -0.80% | 42.1만 |
|---|
| 2026.05.04 | ₩59,345 | ₩60,673 | ₩57,240 | ₩57,589 | -2.96% | 44.9만 |
|---|
| 2026.05.01 | ₩61,692 | ₩62,202 | ₩58,273 | ₩59,640 | -3.33% | 51.9만 |
|---|
| 2026.04.30 | ₩58,675 | ₩61,532 | ₩55,121 | ₩61,397 | +4.64% | 63.6만 |
|---|
| 2026.04.29 | ₩55,926 | ₩57,857 | ₩55,926 | ₩57,468 | +2.76% | 48만 |
|---|
| 2026.04.28 | ₩55,215 | ₩57,039 | ₩55,215 | ₩56,127 | +1.65% | 42.7만 |
|---|
| 2026.04.27 | ₩53,579 | ₩55,376 | ₩53,579 | ₩54,048 | +0.88% | 38.8만 |
|---|
| 2026.04.24 | ₩51,647 | ₩53,941 | ₩51,392 | ₩53,793 | +4.15% | 30.1만 |
|---|
| 2026.04.23 | ₩53,833 | ₩53,833 | ₩50,963 | ₩52,184 | -3.06% | 30.9만 |
|---|
| 2026.04.22 | ₩54,464 | ₩55,014 | ₩53,847 | ₩54,625 | +0.30% | 33.3만 |
|---|
| 2026.04.21 | ₩53,833 | ₩56,274 | ₩53,820 | ₩54,410 | +1.07% | 46.3만 |
|---|
| 2026.04.20 | ₩52,036 | ₩54,035 | ₩52,036 | ₩53,807 | +3.40% | 54만 |
|---|
| 2026.04.17 | ₩52,076 | ₩53,136 | ₩51,446 | ₩51,996 | -0.15% | 44.1만 |
|---|
| 2026.04.16 | ₩51,661 | ₩53,511 | ₩50,789 | ₩52,103 | +0.86% | 27.7만 |
|---|
| 2026.04.15 | ₩51,017 | ₩52,372 | ₩51,017 | ₩51,366 | +0.68% | 31.7만 |
|---|
| 2026.04.14 | ₩49,810 | ₩50,816 | ₩49,649 | ₩50,574 | +1.53% | 27.2만 |
|---|
| 2026.04.13 | ₩46,591 | ₩50,226 | ₩46,323 | ₩50,038 | +7.40% | 55.4만 |
|---|
| 2026.04.10 | ₩48,415 | ₩48,724 | ₩45,880 | ₩46,444 | -4.07% | 30.8만 |
|---|
| 2026.04.09 | ₩47,906 | ₩48,764 | ₩46,752 | ₩48,455 | +1.15% | 43.7만 |
|---|
| 2026.04.08 | ₩50,387 | ₩50,923 | ₩48,375 | ₩48,657 | -3.43% | 37.2만 |
|---|
| 2026.04.07 | ₩50,199 | ₩50,735 | ₩49,689 | ₩49,850 | -0.69% | 28만 |
|---|
| 2026.04.06 | ₩50,454 | ₩50,789 | ₩49,716 | ₩50,440 | -0.03% | 33.7만 |
|---|
| 2026.04.02 | ₩47,999 | ₩50,977 | ₩47,114 | ₩50,695 | +5.62% | 64만 |
|---|
| 2026.04.01 | ₩49,649 | ₩49,649 | ₩46,645 | ₩48,214 | -2.89% | 59만 |
|---|
| 2026.03.31 | ₩51,567 | ₩51,634 | ₩48,804 | ₩48,858 | -5.25% | 54.1만 |
|---|
| 2026.03.30 | ₩51,124 | ₩52,144 | ₩50,387 | ₩50,615 | -1.00% | 55.7만 |
|---|
| 2026.03.27 | ₩50,199 | ₩51,004 | ₩48,791 | ₩50,977 | +1.55% | 41.8만 |
|---|
| 2026.03.26 | ₩49,434 | ₩51,714 | ₩49,434 | ₩50,574 | +2.31% | 31.1만 |
|---|
| 2026.03.25 | ₩51,540 | ₩52,546 | ₩47,932 | ₩49,609 | -3.75% | 65.3만 |
|---|
| 2026.03.24 | ₩51,392 | ₩52,170 | ₩50,293 | ₩50,883 | -0.99% | 42.5만 |
|---|
| 2026.03.23 | ₩51,527 | ₩52,747 | ₩50,601 | ₩52,170 | +1.25% | 53.6만 |
|---|
| 2026.03.20 | ₩50,373 | ₩51,634 | ₩49,341 | ₩50,735 | +0.72% | 85.5만 |
|---|
| 2026.03.19 | ₩50,105 | ₩51,701 | ₩49,220 | ₩49,394 | -1.42% | 40.4만 |
|---|
| 2026.03.18 | ₩49,837 | ₩51,124 | ₩49,273 | ₩50,105 | +0.54% | 40만 |
|---|
| 2026.03.17 | ₩50,360 | ₩52,237 | ₩50,333 | ₩50,481 | +0.24% | 44.9만 |
|---|
| 2026.03.16 | ₩48,657 | ₩49,944 | ₩47,222 | ₩49,810 | +2.37% | 36.6만 |
|---|
| 2026.03.13 | ₩48,844 | ₩49,756 | ₩48,469 | ₩48,804 | -0.08% | 36.8만 |
|---|
| 2026.03.12 | ₩48,174 | ₩50,145 | ₩47,302 | ₩48,455 | +0.58% | 64만 |
|---|
| 2026.03.11 | ₩48,871 | ₩49,622 | ₩47,423 | ₩48,549 | -0.66% | 51.3만 |
|---|
| 2026.03.10 | ₩49,475 | ₩50,105 | ₩47,154 | ₩48,764 | -1.44% | 50.9만 |
|---|
| 2026.03.09 | ₩51,218 | ₩51,540 | ₩48,603 | ₩49,890 | -2.59% | 43만 |
|---|
| 2026.03.06 | ₩50,843 | ₩52,626 | ₩48,952 | ₩52,318 | +2.90% | 50.8만 |
|---|
| 2026.03.05 | ₩48,871 | ₩51,808 | ₩48,871 | ₩50,829 | +4.01% | 53.5만 |
|---|
| 2026.03.04 | ₩50,789 | ₩51,406 | ₩49,488 | ₩49,515 | -2.51% | 48.9만 |
|---|
| 2026.03.03 | ₩50,333 | ₩51,674 | ₩48,791 | ₩50,843 | +1.01% | 49.1만 |
|---|
| 2026.03.02 | ₩49,944 | ₩50,655 | ₩49,300 | ₩50,427 | +0.97% | 54.3만 |
|---|
| 2026.02.27 | ₩49,247 | ₩51,111 | ₩47,610 | ₩51,071 | +3.70% | 128.3만 |
|---|
| 2026.02.26 | ₩48,777 | ₩51,929 | ₩48,321 | ₩50,574 | +3.68% | 86.1만 |
|---|
| 2026.02.25 | ₩46,551 | ₩48,603 | ₩45,317 | ₩47,946 | +3.00% | 65.3만 |
|---|
| 2026.02.24 | ₩45,371 | ₩46,846 | ₩45,076 | ₩46,135 | +1.68% | 84.9만 |
|---|
| 2026.02.23 | ₩50,494 | ₩50,601 | ₩45,156 | ₩45,398 | -10.09% | 98.8만 |
|---|
| 2026.02.20 | ₩56,931 | ₩56,931 | ₩51,553 | ₩51,607 | -9.35% | 80.5만 |
|---|
| 2026.02.19 | ₩56,663 | ₩58,071 | ₩55,376 | ₩57,240 | +1.02% | 79.1만 |
|---|
| 2026.02.18 | ₩56,073 | ₩57,723 | ₩55,939 | ₩57,039 | +1.72% | 76.9만 |
|---|
| 2026.02.17 | ₩54,222 | ₩56,127 | ₩53,404 | ₩56,006 | +3.29% | 146.4만 |
|---|
| 2026.02.13 | ₩54,611 | ₩54,812 | ₩51,781 | ₩53,404 | -2.21% | 127.7만 |
|---|
| 2026.02.12 | ₩57,079 | ₩63,597 | ₩53,565 | ₩54,115 | -5.19% | 115.7만 |
|---|
| 2026.02.11 | ₩69,069 | ₩70,075 | ₩59,547 | ₩60,700 | -12.12% | 97.8만 |
|---|
| 2026.02.10 | ₩70,839 | ₩71,778 | ₩68,747 | ₩68,975 | -2.63% | 76.3만 |
|---|
| 2026.02.09 | ₩74,755 | ₩74,755 | ₩70,624 | ₩70,946 | -5.10% | 41만 |
|---|
| 2026.02.06 | ₩75,090 | ₩77,075 | ₩74,165 | ₩75,050 | -0.05% | 38.5만 |
|---|
| 2026.02.05 | ₩75,426 | ₩76,713 | ₩74,178 | ₩74,742 | -0.91% | 81만 |
|---|
| 2026.02.04 | ₩77,746 | ₩78,846 | ₩75,546 | ₩75,976 | -2.28% | 50.2만 |
|---|
| 2026.02.03 | ₩82,681 | ₩84,250 | ₩77,437 | ₩77,679 | -6.05% | 72.4만 |
|---|
| 2026.02.02 | ₩82,628 | ₩85,109 | ₩80,616 | ₩83,942 | +1.59% | 47.9만 |
|---|
| 2026.01.30 | ₩79,315 | ₩82,681 | ₩79,315 | ₩82,131 | +3.55% | 45만 |
|---|
| 2026.01.29 | ₩77,531 | ₩78,484 | ₩76,646 | ₩78,403 | +1.12% | 35.7만 |
|---|
| 2026.01.28 | ₩81,850 | ₩81,850 | ₩77,008 | ₩77,424 | -5.41% | 34.5만 |
|---|
| 2026.01.27 | ₩83,848 | ₩84,291 | ₩81,608 | ₩81,796 | -2.45% | 47만 |
|---|
| 2026.01.26 | ₩84,089 | ₩85,176 | ₩82,695 | ₩84,291 | +0.24% | 33.9만 |
|---|
| 2026.01.23 | ₩84,760 | ₩85,297 | ₩83,741 | ₩84,116 | -0.76% | 30.7만 |
|---|
| 2026.01.22 | ₩84,733 | ₩86,329 | ₩83,647 | ₩85,283 | +0.65% | 23.9만 |
|---|
| 2026.01.21 | ₩81,863 | ₩85,457 | ₩81,810 | ₩84,317 | +3.00% | 25만 |
|---|
| 2026.01.20 | ₩83,164 | ₩83,365 | ₩79,945 | ₩81,313 | -2.23% | 33.9만 |
|---|
| 2026.01.16 | ₩84,036 | ₩84,680 | ₩83,540 | ₩84,089 | +0.06% | 23.1만 |
|---|
| 2026.01.15 | ₩83,365 | ₩85,122 | ₩83,151 | ₩84,773 | +1.69% | 23.8만 |
|---|
| 2026.01.14 | ₩81,689 | ₩83,929 | ₩81,689 | ₩83,325 | +2.00% | 28.1만 |
|---|
| 2026.01.13 | ₩83,808 | ₩83,808 | ₩81,474 | ₩82,520 | -1.54% | 32.1만 |
|---|
| 2026.01.12 | ₩83,352 | ₩84,344 | ₩82,359 | ₩83,955 | +0.72% | 23.5만 |
|---|
| 2026.01.09 | ₩82,963 | ₩83,888 | ₩81,380 | ₩83,781 | +0.99% | 23.6만 |
|---|
| 2026.01.08 | ₩80,549 | ₩83,888 | ₩80,348 | ₩83,218 | +3.31% | 37.9만 |
|---|
| 2026.01.07 | ₩82,064 | ₩82,064 | ₩79,744 | ₩81,126 | -1.14% | 58.5만 |
|---|
| 2026.01.06 | ₩79,798 | ₩82,252 | ₩79,328 | ₩81,836 | +2.55% | 34.7만 |
|---|
| 2026.01.05 | ₩77,209 | ₩82,453 | ₩76,941 | ₩80,763 | +4.60% | 62.7만 |
|---|
| 2026.01.02 | ₩78,779 | ₩78,966 | ₩76,525 | ₩76,673 | -2.67% | 50.7만 |
|---|
| 2025.12.31 | ₩79,208 | ₩79,583 | ₩77,746 | ₩79,302 | +0.12% | 24.4만 |
|---|
| 2025.12.30 | ₩79,087 | ₩80,549 | ₩78,940 | ₩79,717 | +0.80% | 34.1만 |
|---|
| 2025.12.29 | ₩78,752 | ₩79,825 | ₩78,752 | ₩79,597 | +1.07% | 23.8만 |
|---|
| 2025.12.26 | ₩77,719 | ₩78,738 | ₩77,411 | ₩78,658 | +1.21% | 27만 |
|---|
| 2025.12.24 | ₩77,102 | ₩78,349 | ₩77,102 | ₩77,692 | +0.77% | 14.1만 |
|---|
| 2025.12.23 | ₩78,805 | ₩79,060 | ₩76,901 | ₩77,169 | -2.08% | 20.3만 |
|---|
| 2025.12.22 | ₩78,068 | ₩79,181 | ₩78,068 | ₩78,980 | +1.17% | 28.6만 |
|---|
| 2025.12.19 | ₩80,012 | ₩80,804 | ₩77,800 | ₩78,162 | -2.31% | 105.6만 |
|---|
| 2025.12.18 | ₩82,601 | ₩83,392 | ₩80,079 | ₩80,240 | -2.86% | 54.1만 |
|---|
| 2025.12.17 | ₩81,193 | ₩82,963 | ₩81,085 | ₩82,494 | +1.60% | 47만 |
|---|
| 2025.12.16 | ₩80,321 | ₩81,957 | ₩79,610 | ₩81,394 | +1.34% | 38.9만 |
|---|
| 2025.12.15 | ₩79,905 | ₩81,085 | ₩79,194 | ₩80,616 | +0.89% | 35.5만 |
|---|
| 2025.12.12 | ₩78,323 | ₩80,562 | ₩77,800 | ₩79,516 | +1.52% | 40.3만 |
|---|
| 2025.12.11 | ₩75,774 | ₩78,323 | ₩75,748 | ₩78,202 | +3.20% | 36.8만 |
|---|
| 2025.12.10 | ₩74,608 | ₩75,801 | ₩73,924 | ₩75,453 | +1.13% | 52만 |
|---|
| 2025.12.09 | ₩75,560 | ₩76,002 | ₩74,634 | ₩74,795 | -1.01% | 28.8만 |
|---|
| 2025.12.08 | ₩75,976 | ₩76,445 | ₩74,675 | ₩75,587 | -0.51% | 23.6만 |
|---|
| 2025.12.05 | ₩75,828 | ₩77,357 | ₩75,131 | ₩76,432 | +0.80% | 30만 |
|---|
| 2025.12.04 | ₩78,202 | ₩79,302 | ₩77,142 | ₩77,411 | -1.01% | 33.5만 |
|---|
| 2025.12.03 | ₩77,116 | ₩78,323 | ₩77,075 | ₩77,867 | +0.97% | 34.7만 |
|---|
| 2025.12.02 | ₩78,296 | ₩78,457 | ₩76,593 | ₩76,901 | -1.78% | 22.2만 |
|---|
| 2025.12.01 | ₩78,269 | ₩79,556 | ₩77,572 | ₩77,974 | -0.38% | 29.1만 |
|---|
| 2025.11.28 | ₩79,047 | ₩79,369 | ₩77,960 | ₩78,591 | -0.58% | 12.7만 |
|---|
| 2025.11.26 | ₩78,121 | ₩79,315 | ₩78,121 | ₩78,443 | +0.41% | 24.8만 |
|---|
| 2025.11.25 | ₩77,116 | ₩79,623 | ₩77,116 | ₩78,886 | +2.30% | 23.7만 |
|---|
| 2025.11.24 | ₩76,606 | ₩77,209 | ₩75,841 | ₩77,116 | +0.67% | 40.1만 |
|---|
| 2025.11.21 | ₩73,883 | ₩78,028 | ₩73,883 | ₩77,478 | +4.86% | 43.2만 |
|---|
| 2025.11.20 | ₩73,763 | ₩75,104 | ₩72,717 | ₩73,575 | -0.25% | 37.7만 |
|---|
| 2025.11.19 | ₩74,205 | ₩75,077 | ₩73,173 | ₩73,763 | -0.60% | 35.9만 |
|---|
| 2025.11.18 | ₩73,119 | ₩74,366 | ₩73,052 | ₩74,125 | +1.38% | 28.6만 |
|---|
| 2025.11.17 | ₩74,943 | ₩74,943 | ₩73,253 | ₩73,468 | -1.97% | 30.1만 |
|---|
| 2025.11.14 | ₩74,795 | ₩75,385 | ₩73,562 | ₩74,701 | -0.13% | 27.2만 |
|---|
| 2025.11.13 | ₩74,326 | ₩75,560 | ₩74,246 | ₩74,997 | +0.90% | 34.9만 |
|---|
| 2025.11.12 | ₩75,667 | ₩76,418 | ₩74,313 | ₩74,474 | -1.58% | 39.2만 |
|---|
| 2025.11.11 | ₩73,642 | ₩75,721 | ₩73,347 | ₩75,560 | +2.60% | 38만 |
|---|
| 2025.11.10 | ₩74,903 | ₩75,238 | ₩72,864 | ₩73,119 | -2.38% | 42.8만 |
|---|
| 2025.11.07 | ₩74,460 | ₩76,391 | ₩73,548 | ₩74,809 | +0.47% | 67.2만 |
|---|
| 2025.11.06 | ₩77,531 | ₩78,028 | ₩73,240 | ₩74,058 | -4.48% | 55.8만 |
|---|
| 2025.11.05 | ₩77,558 | ₩78,524 | ₩77,183 | ₩77,987 | +0.55% | 69.2만 |
|---|
| 2025.11.04 | ₩77,786 | ₩80,683 | ₩76,043 | ₩77,800 | +0.02% | 125.3만 |
|---|
| 2025.11.03 | ₩80,482 | ₩81,099 | ₩78,658 | ₩80,495 | +0.02% | 66.3만 |
|---|
| 2025.10.31 | ₩81,407 | ₩82,145 | ₩79,865 | ₩80,468 | -1.15% | 71.6만 |
|---|
| 2025.10.30 | ₩78,430 | ₩82,279 | ₩78,376 | ₩82,118 | +4.70% | 59.9만 |
|---|
| 2025.10.29 | ₩85,592 | ₩87,348 | ₩77,478 | ₩78,604 | -8.16% | 85.7만 |
|---|
| 2025.10.28 | ₩82,815 | ₩84,626 | ₩82,695 | ₩84,157 | +1.62% | 39.3만 |
|---|
| 2025.10.27 | ₩85,216 | ₩87,885 | ₩82,802 | ₩83,486 | -2.03% | 38.6만 |
|---|
| 2025.10.24 | ₩84,626 | ₩85,538 | ₩84,089 | ₩84,934 | +0.36% | 34.2만 |
|---|
| 2025.10.23 | ₩82,480 | ₩84,197 | ₩82,038 | ₩84,076 | +1.93% | 35.3만 |
|---|
| 2025.10.22 | ₩82,762 | ₩84,049 | ₩81,917 | ₩82,802 | +0.05% | 33.7만 |
|---|
| 2025.10.21 | ₩82,038 | ₩83,499 | ₩82,038 | ₩83,057 | +1.24% | 27.2만 |
|---|
| 2025.10.20 | ₩82,359 | ₩83,352 | ₩81,434 | ₩82,038 | -0.39% | 23.2만 |
|---|
| 2025.10.17 | ₩81,005 | ₩82,373 | ₩81,005 | ₩82,091 | +1.34% | 25만 |
|---|
| 2025.10.16 | ₩81,541 | ₩82,400 | ₩77,558 | ₩81,072 | -0.58% | 53.3만 |
|---|
| 2025.10.15 | ₩84,626 | ₩85,632 | ₩81,662 | ₩81,716 | -3.44% | 37만 |
|---|
| 2025.10.14 | ₩82,882 | ₩84,639 | ₩82,681 | ₩84,411 | +1.84% | 25.9만 |
|---|
| 2025.10.13 | ₩83,030 | ₩84,250 | ₩82,158 | ₩83,808 | +0.94% | 27.6만 |
|---|
| 2025.10.10 | ₩85,739 | ₩86,356 | ₩82,373 | ₩82,507 | -3.77% | 36.9만 |
|---|