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 | ₩88,982 | ₩89,732 | ₩87,055 | ₩87,604 | -1.55% | 24.3만 |
| 2026.10.08 | ₩86,278 | ₩90,361 | ₩86,145 | ₩88,996 | +3.15% | 34.1만 |
| 2026.10.07 | ₩84,284 | ₩86,974 | ₩83,454 | ₩86,265 | +2.35% | 32.5만 |
| 2026.10.06 | ₩85,984 | ₩86,626 | ₩83,401 | ₩84,030 | -2.27% | 26.3만 |
| 2026.10.05 | ₩85,127 | ₩86,332 | ₩84,231 | ₩85,529 | +0.47% | 39.7만 |
| 2026.10.02 | ₩87,055 | ₩87,055 | ₩83,334 | ₩84,645 | -2.77% | 32.2만 |
| 2026.10.01 | ₩85,047 | ₩88,407 | ₩85,047 | ₩86,814 | +2.08% | 34만 |
| 2026.09.30 | ₩83,990 | ₩84,886 | ₩83,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,709 |
| -0.33% |
| 36.6만 |
| 2026.09.29 | ₩84,190 | ₩86,064 | ₩82,758 | ₩83,936 | -0.30% | 43.6만 |
|---|
| 2026.09.28 | ₩86,238 | ₩87,510 | ₩83,762 | ₩84,846 | -1.61% | 31.2만 |
|---|
| 2026.09.25 | ₩87,496 | ₩89,116 | ₩87,041 | ₩87,148 | -0.40% | 24.2만 |
|---|
| 2026.09.24 | ₩87,577 | ₩88,621 | ₩85,716 | ₩87,724 | +0.17% | 31.1만 |
|---|
| 2026.09.23 | ₩88,848 | ₩88,848 | ₩87,229 | ₩87,322 | -1.72% | 33.4만 |
|---|
| 2026.09.22 | ₩90,254 | ₩90,950 | ₩87,363 | ₩89,290 | -1.07% | 29.2만 |
|---|
| 2026.09.21 | ₩89,919 | ₩90,695 | ₩89,156 | ₩89,223 | -0.77% | 19.3만 |
|---|
| 2026.09.18 | ₩90,040 | ₩90,240 | ₩88,808 | ₩90,066 | +0.03% | 50.8만 |
|---|
| 2026.09.17 | ₩91,954 | ₩92,636 | ₩90,361 | ₩90,548 | -1.53% | 26.1만 |
|---|
| 2026.09.16 | ₩91,726 | ₩93,265 | ₩90,575 | ₩92,636 | +0.99% | 26.9만 |
|---|
| 2026.09.15 | ₩90,133 | ₩92,837 | ₩89,999 | ₩92,690 | +2.84% | 20.2만 |
|---|
| 2026.09.14 | ₩90,990 | ₩92,235 | ₩89,745 | ₩91,967 | +1.07% | 31만 |
|---|
| 2026.09.11 | ₩89,143 | ₩89,665 | ₩87,550 | ₩88,353 | -0.89% | 32.8만 |
|---|
| 2026.09.10 | ₩90,160 | ₩90,441 | ₩87,577 | ₩88,621 | -1.71% | 35만 |
|---|
| 2026.09.09 | ₩87,751 | ₩89,451 | ₩86,894 | ₩89,263 | +1.72% | 35.7만 |
|---|
| 2026.09.08 | ₩91,338 | ₩91,338 | ₩86,827 | ₩88,219 | -3.41% | 30.6만 |
|---|
| 2026.09.04 | ₩91,940 | ₩92,569 | ₩90,575 | ₩92,435 | +0.54% | 32.5만 |
|---|
| 2026.09.03 | ₩90,762 | ₩93,667 | ₩90,682 | ₩92,917 | +2.37% | 29.1만 |
|---|
| 2026.09.02 | ₩89,370 | ₩91,003 | ₩86,974 | ₩90,147 | +0.87% | 38.4만 |
|---|
| 2026.09.01 | ₩94,309 | ₩95,701 | ₩88,795 | ₩89,598 | -5.00% | 67.4만 |
|---|
| 2026.08.31 | ₩93,707 | ₩95,032 | ₩92,529 | ₩94,082 | +0.40% | 39.9만 |
|---|
| 2026.08.28 | ₩93,372 | ₩95,501 | ₩93,225 | ₩94,055 | +0.73% | 29.2만 |
|---|
| 2026.08.27 | ₩94,015 | ₩95,059 | ₩92,877 | ₩93,065 | -1.01% | 32.2만 |
|---|
| 2026.08.26 | ₩92,021 | ₩94,457 | ₩91,338 | ₩94,229 | +2.40% | 31.3만 |
|---|
| 2026.08.25 | ₩92,101 | ₩93,787 | ₩91,606 | ₩93,185 | +1.18% | 26.7만 |
|---|
| 2026.08.24 | ₩94,564 | ₩96,371 | ₩92,891 | ₩93,158 | -1.49% | 23.8만 |
|---|
| 2026.08.21 | ₩92,021 | ₩94,510 | ₩91,070 | ₩94,336 | +2.52% | 35.5만 |
|---|
| 2026.08.20 | ₩91,726 | ₩93,172 | ₩90,588 | ₩91,954 | +0.25% | 25.3만 |
|---|
| 2026.08.19 | ₩93,426 | ₩96,076 | ₩93,078 | ₩93,172 | -0.27% | 26.8만 |
|---|
| 2026.08.18 | ₩91,017 | ₩93,921 | ₩90,307 | ₩93,479 | +2.71% | 37.8만 |
|---|
| 2026.08.17 | ₩90,280 | ₩91,646 | ₩88,674 | ₩89,866 | -0.46% | 39.1만 |
|---|
| 2026.08.14 | ₩94,028 | ₩95,032 | ₩91,070 | ₩92,021 | -2.14% | 21만 |
|---|
| 2026.08.13 | ₩89,866 | ₩93,988 | ₩89,866 | ₩93,841 | +4.42% | 26.4만 |
|---|
| 2026.08.12 | ₩87,684 | ₩89,611 | ₩86,734 | ₩89,451 | +2.01% | 29.2만 |
|---|
| 2026.08.11 | ₩89,196 | ₩90,695 | ₩88,246 | ₩89,089 | -0.12% | 23.5만 |
|---|
| 2026.08.10 | ₩90,441 | ₩92,302 | ₩89,625 | ₩90,147 | -0.33% | 27.4만 |
|---|
| 2026.08.07 | ₩88,246 | ₩93,640 | ₩88,219 | ₩91,686 | +3.90% | 54.5만 |
|---|
| 2026.08.06 | ₩90,816 | ₩91,432 | ₩87,483 | ₩89,330 | -1.64% | 72.1만 |
|---|
| 2026.08.05 | ₩93,600 | ₩94,336 | ₩89,986 | ₩91,512 | -2.23% | 40만 |
|---|
| 2026.08.04 | ₩91,780 | ₩93,694 | ₩91,124 | ₩92,757 | +1.06% | 54.2만 |
|---|
| 2026.08.03 | ₩89,651 | ₩95,286 | ₩87,978 | ₩94,336 | +5.23% | 70.5만 |
|---|
| 2026.07.31 | ₩93,787 | ₩94,001 | ₩85,770 | ₩88,112 | -6.05% | 57.2만 |
|---|
| 2026.07.30 | ₩91,472 | ₩97,816 | ₩89,303 | ₩95,929 | +4.87% | 69.9만 |
|---|
| 2026.07.29 | ₩92,703 | ₩96,638 | ₩90,562 | ₩94,001 | +1.40% | 48.5만 |
|---|
| 2026.07.28 | ₩87,697 | ₩91,686 | ₩86,693 | ₩91,525 | +4.37% | 46.9만 |
|---|
| 2026.07.27 | ₩83,588 | ₩87,202 | ₩83,588 | ₩85,743 | +2.58% | 45.9만 |
|---|
| 2026.07.24 | ₩81,246 | ₩83,789 | ₩80,844 | ₩82,651 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩80,269 | ₩81,339 | ₩79,332 | ₩80,777 | +0.63% | 51.6만 |
|---|
| 2026.07.22 | ₩81,500 | ₩81,928 | ₩78,903 | ₩80,349 | -1.41% | 39.1만 |
|---|
| 2026.07.21 | ₩79,211 | ₩81,273 | ₩78,448 | ₩80,228 | +1.28% | 38.9만 |
|---|
| 2026.07.20 | ₩78,729 | ₩81,741 | ₩78,314 | ₩81,232 | +3.18% | 30.5만 |
|---|
| 2026.07.17 | ₩81,728 | ₩82,986 | ₩79,532 | ₩79,720 | -2.46% | 30만 |
|---|
| 2026.07.16 | ₩78,770 | ₩81,969 | ₩78,770 | ₩80,938 | +2.75% | 46만 |
|---|
| 2026.07.15 | ₩76,989 | ₩78,569 | ₩76,280 | ₩76,829 | -0.21% | 29.2만 |
|---|
| 2026.07.14 | ₩75,544 | ₩76,267 | ₩74,125 | ₩76,079 | +0.71% | 31만 |
|---|
| 2026.07.13 | ₩75,878 | ₩77,726 | ₩75,878 | ₩77,043 | +1.53% | 22.1만 |
|---|
| 2026.07.10 | ₩74,620 | ₩75,878 | ₩72,907 | ₩74,339 | -0.38% | 17.8만 |
|---|
| 2026.07.09 | ₩72,184 | ₩73,509 | ₩71,207 | ₩73,335 | +1.59% | 31.3만 |
|---|
| 2026.07.08 | ₩74,794 | ₩74,794 | ₩72,666 | ₩73,616 | -1.57% | 25.1만 |
|---|
| 2026.07.07 | ₩74,955 | ₩76,615 | ₩74,500 | ₩74,754 | -0.27% | 31.4만 |
|---|
| 2026.07.06 | ₩73,603 | ₩74,165 | ₩71,461 | ₩73,215 | -0.53% | 33.6만 |
|---|
| 2026.07.02 | ₩71,595 | ₩74,085 | ₩71,354 | ₩73,897 | +3.22% | 39.4만 |
|---|
| 2026.07.01 | ₩66,911 | ₩71,983 | ₩66,911 | ₩71,194 | +6.40% | 45.2만 |
|---|
| 2026.06.30 | ₩66,884 | ₩67,486 | ₩65,465 | ₩66,241 | -0.96% | 32.6만 |
|---|
| 2026.06.29 | ₩67,111 | ₩68,249 | ₩66,268 | ₩67,794 | +1.02% | 33.4만 |
|---|
| 2026.06.26 | ₩64,622 | ₩66,951 | ₩62,641 | ₩66,804 | +3.38% | 53.4만 |
|---|
| 2026.06.25 | ₩63,109 | ₩64,488 | ₩62,761 | ₩63,243 | +0.21% | 34.3만 |
|---|
| 2026.06.24 | ₩61,650 | ₩63,337 | ₩61,048 | ₩63,190 | +2.50% | 36.7만 |
|---|
| 2026.06.23 | ₩59,121 | ₩61,490 | ₩58,746 | ₩61,329 | +3.74% | 43.4만 |
|---|
| 2026.06.22 | ₩59,763 | ₩59,803 | ₩57,421 | ₩57,688 | -3.47% | 46.7만 |
|---|
| 2026.06.18 | ₩60,566 | ₩61,409 | ₩58,746 | ₩60,620 | +0.09% | 46만 |
|---|
| 2026.06.17 | ₩62,213 | ₩64,113 | ₩60,419 | ₩61,008 | -1.94% | 51.2만 |
|---|
| 2026.06.16 | ₩63,149 | ₩64,127 | ₩61,383 | ₩62,320 | -1.31% | 25.8만 |
|---|
| 2026.06.15 | ₩63,002 | ₩64,220 | ₩61,771 | ₩62,480 | -0.83% | 30.5만 |
|---|
| 2026.06.12 | ₩63,805 | ₩64,461 | ₩62,989 | ₩63,417 | -0.61% | 22.7만 |
|---|
| 2026.06.11 | ₩64,060 | ₩64,997 | ₩62,788 | ₩64,006 | -0.08% | 28.1만 |
|---|
| 2026.06.10 | ₩64,060 | ₩65,238 | ₩63,337 | ₩64,073 | +0.02% | 27.3만 |
|---|
| 2026.06.09 | ₩62,440 | ₩64,649 | ₩61,958 | ₩64,006 | +2.51% | 37.9만 |
|---|
| 2026.06.08 | ₩61,918 | ₩63,350 | ₩61,677 | ₩62,574 | +1.06% | 22.9만 |
|---|
| 2026.06.05 | ₩63,002 | ₩63,671 | ₩61,891 | ₩62,427 | -0.91% | 32.9만 |
|---|
| 2026.06.04 | ₩62,788 | ₩64,475 | ₩61,757 | ₩61,931 | -1.36% | 31.5만 |
|---|
| 2026.06.03 | ₩63,685 | ₩63,685 | ₩60,566 | ₩60,767 | -4.58% | 50.6만 |
|---|
| 2026.06.02 | ₩64,046 | ₩66,081 | ₩63,176 | ₩64,381 | +0.52% | 39.8만 |
|---|
| 2026.06.01 | ₩62,132 | ₩66,255 | ₩61,744 | ₩65,478 | +5.39% | 49.5만 |
|---|
| 2026.05.29 | ₩60,432 | ₩63,109 | ₩60,165 | ₩61,142 | +1.17% | 80.5만 |
|---|
| 2026.05.28 | ₩58,545 | ₩61,235 | ₩57,541 | ₩60,780 | +3.82% | 47.8만 |
|---|
| 2026.05.27 | ₩56,778 | ₩59,054 | ₩56,296 | ₩58,384 | +2.83% | 58.4만 |
|---|
| 2026.05.26 | ₩56,283 | ₩57,140 | ₩55,105 | ₩56,832 | +0.98% | 36.5만 |
|---|
| 2026.05.22 | ₩56,109 | ₩57,635 | ₩56,069 | ₩57,260 | +2.05% | 52.8만 |
|---|
| 2026.05.21 | ₩56,176 | ₩57,541 | ₩54,664 | ₩55,989 | -0.33% | 29.1만 |
|---|
| 2026.05.20 | ₩56,203 | ₩57,448 | ₩54,436 | ₩57,046 | +1.50% | 40.9만 |
|---|
| 2026.05.19 | ₩58,170 | ₩60,058 | ₩56,390 | ₩57,100 | -1.84% | 59.4만 |
|---|
| 2026.05.18 | ₩54,061 | ₩57,956 | ₩53,941 | ₩57,381 | +6.14% | 55.9만 |
|---|
| 2026.05.15 | ₩53,941 | ₩55,386 | ₩53,138 | ₩54,235 | +0.55% | 51.1만 |
|---|
| 2026.05.14 | ₩53,338 | ₩54,583 | ₩52,428 | ₩53,057 | -0.53% | 31.8만 |
|---|
| 2026.05.13 | ₩54,610 | ₩54,610 | ₩51,344 | ₩53,057 | -2.84% | 47.1만 |
|---|
| 2026.05.12 | ₩55,507 | ₩57,100 | ₩55,105 | ₩55,480 | -0.05% | 31만 |
|---|
| 2026.05.11 | ₩57,340 | ₩58,425 | ₩55,895 | ₩56,069 | -2.22% | 51.1만 |
|---|
| 2026.05.08 | ₩56,832 | ₩57,421 | ₩55,172 | ₩57,287 | +0.80% | 28.9만 |
|---|
| 2026.05.07 | ₩54,811 | ₩58,237 | ₩54,811 | ₩57,381 | +4.69% | 42.2만 |
|---|
| 2026.05.06 | ₩56,056 | ₩56,163 | ₩54,516 | ₩54,730 | -2.36% | 33.9만 |
|---|
| 2026.05.05 | ₩57,207 | ₩58,425 | ₩54,797 | ₩56,752 | -0.80% | 42.1만 |
|---|
| 2026.05.04 | ₩59,228 | ₩60,553 | ₩57,126 | ₩57,474 | -2.96% | 44.9만 |
|---|
| 2026.05.01 | ₩61,570 | ₩62,079 | ₩58,157 | ₩59,522 | -3.33% | 51.9만 |
|---|
| 2026.04.30 | ₩58,559 | ₩61,409 | ₩55,012 | ₩61,276 | +4.64% | 63.6만 |
|---|
| 2026.04.29 | ₩55,815 | ₩57,742 | ₩55,815 | ₩57,354 | +2.76% | 48만 |
|---|
| 2026.04.28 | ₩55,105 | ₩56,926 | ₩55,105 | ₩56,015 | +1.65% | 42.7만 |
|---|
| 2026.04.27 | ₩53,472 | ₩55,266 | ₩53,472 | ₩53,941 | +0.88% | 38.8만 |
|---|
| 2026.04.24 | ₩51,545 | ₩53,834 | ₩51,291 | ₩53,686 | +4.15% | 30.1만 |
|---|
| 2026.04.23 | ₩53,727 | ₩53,727 | ₩50,862 | ₩52,080 | -3.06% | 30.9만 |
|---|
| 2026.04.22 | ₩54,356 | ₩54,904 | ₩53,740 | ₩54,516 | +0.30% | 33.3만 |
|---|
| 2026.04.21 | ₩53,727 | ₩56,163 | ₩53,713 | ₩54,302 | +1.07% | 46.3만 |
|---|
| 2026.04.20 | ₩51,933 | ₩53,927 | ₩51,933 | ₩53,700 | +3.40% | 54만 |
|---|
| 2026.04.17 | ₩51,973 | ₩53,031 | ₩51,344 | ₩51,893 | -0.15% | 44.1만 |
|---|
| 2026.04.16 | ₩51,558 | ₩53,405 | ₩50,688 | ₩52,000 | +0.86% | 27.7만 |
|---|
| 2026.04.15 | ₩50,916 | ₩52,268 | ₩50,916 | ₩51,264 | +0.68% | 31.7만 |
|---|
| 2026.04.14 | ₩49,711 | ₩50,715 | ₩49,551 | ₩50,474 | +1.53% | 27.2만 |
|---|
| 2026.04.13 | ₩46,499 | ₩50,126 | ₩46,231 | ₩49,939 | +7.40% | 55.4만 |
|---|
| 2026.04.10 | ₩48,319 | ₩48,627 | ₩45,789 | ₩46,352 | -4.07% | 30.8만 |
|---|
| 2026.04.09 | ₩47,811 | ₩48,667 | ₩46,659 | ₩48,359 | +1.15% | 43.7만 |
|---|
| 2026.04.08 | ₩50,287 | ₩50,822 | ₩48,279 | ₩48,560 | -3.43% | 37.2만 |
|---|
| 2026.04.07 | ₩50,099 | ₩50,635 | ₩49,591 | ₩49,751 | -0.69% | 28만 |
|---|
| 2026.04.06 | ₩50,354 | ₩50,688 | ₩49,617 | ₩50,340 | -0.03% | 33.7만 |
|---|
| 2026.04.02 | ₩47,904 | ₩50,876 | ₩47,021 | ₩50,595 | +5.62% | 64만 |
|---|
| 2026.04.01 | ₩49,551 | ₩49,551 | ₩46,552 | ₩48,118 | -2.89% | 59만 |
|---|
| 2026.03.31 | ₩51,465 | ₩51,531 | ₩48,707 | ₩48,761 | -5.25% | 54.1만 |
|---|
| 2026.03.30 | ₩51,023 | ₩52,040 | ₩50,287 | ₩50,514 | -1.00% | 55.7만 |
|---|
| 2026.03.27 | ₩50,099 | ₩50,902 | ₩48,694 | ₩50,876 | +1.55% | 41.8만 |
|---|
| 2026.03.26 | ₩49,336 | ₩51,612 | ₩49,336 | ₩50,474 | +2.31% | 31.1만 |
|---|
| 2026.03.25 | ₩51,438 | ₩52,442 | ₩47,837 | ₩49,510 | -3.75% | 65.3만 |
|---|
| 2026.03.24 | ₩51,291 | ₩52,067 | ₩50,193 | ₩50,782 | -0.99% | 42.5만 |
|---|
| 2026.03.23 | ₩51,424 | ₩52,642 | ₩50,501 | ₩52,067 | +1.25% | 53.6만 |
|---|
| 2026.03.20 | ₩50,273 | ₩51,531 | ₩49,243 | ₩50,635 | +0.72% | 85.5만 |
|---|
| 2026.03.19 | ₩50,006 | ₩51,598 | ₩49,122 | ₩49,296 | -1.42% | 40.4만 |
|---|
| 2026.03.18 | ₩49,738 | ₩51,023 | ₩49,176 | ₩50,006 | +0.54% | 40만 |
|---|
| 2026.03.17 | ₩50,260 | ₩52,134 | ₩50,233 | ₩50,380 | +0.24% | 44.9만 |
|---|
| 2026.03.16 | ₩48,560 | ₩49,845 | ₩47,128 | ₩49,711 | +2.37% | 36.6만 |
|---|
| 2026.03.13 | ₩48,747 | ₩49,658 | ₩48,373 | ₩48,707 | -0.08% | 36.8만 |
|---|
| 2026.03.12 | ₩48,078 | ₩50,046 | ₩47,208 | ₩48,359 | +0.58% | 64만 |
|---|
| 2026.03.11 | ₩48,774 | ₩49,524 | ₩47,329 | ₩48,453 | -0.66% | 51.3만 |
|---|
| 2026.03.10 | ₩49,377 | ₩50,006 | ₩47,061 | ₩48,667 | -1.44% | 50.9만 |
|---|
| 2026.03.09 | ₩51,117 | ₩51,438 | ₩48,507 | ₩49,791 | -2.59% | 43만 |
|---|
| 2026.03.06 | ₩50,742 | ₩52,522 | ₩48,855 | ₩52,214 | +2.90% | 50.8만 |
|---|
| 2026.03.05 | ₩48,774 | ₩51,705 | ₩48,774 | ₩50,728 | +4.01% | 53.5만 |
|---|
| 2026.03.04 | ₩50,688 | ₩51,304 | ₩49,390 | ₩49,417 | -2.51% | 48.9만 |
|---|
| 2026.03.03 | ₩50,233 | ₩51,572 | ₩48,694 | ₩50,742 | +1.01% | 49.1만 |
|---|
| 2026.03.02 | ₩49,845 | ₩50,554 | ₩49,203 | ₩50,327 | +0.97% | 54.3만 |
|---|
| 2026.02.27 | ₩49,149 | ₩51,009 | ₩47,516 | ₩50,969 | +3.70% | 128.3만 |
|---|
| 2026.02.26 | ₩48,681 | ₩51,826 | ₩48,225 | ₩50,474 | +3.68% | 86.1만 |
|---|
| 2026.02.25 | ₩46,459 | ₩48,507 | ₩45,227 | ₩47,851 | +3.00% | 65.3만 |
|---|
| 2026.02.24 | ₩45,281 | ₩46,753 | ₩44,986 | ₩46,044 | +1.68% | 84.9만 |
|---|
| 2026.02.23 | ₩50,394 | ₩50,501 | ₩45,067 | ₩45,308 | -10.09% | 98.8만 |
|---|
| 2026.02.20 | ₩56,818 | ₩56,818 | ₩51,451 | ₩51,505 | -9.35% | 80.5만 |
|---|
| 2026.02.19 | ₩56,551 | ₩57,956 | ₩55,266 | ₩57,126 | +1.02% | 79.1만 |
|---|
| 2026.02.18 | ₩55,962 | ₩57,608 | ₩55,828 | ₩56,926 | +1.72% | 76.9만 |
|---|
| 2026.02.17 | ₩54,115 | ₩56,015 | ₩53,298 | ₩55,895 | +3.29% | 146.4만 |
|---|
| 2026.02.13 | ₩54,503 | ₩54,704 | ₩51,679 | ₩53,298 | -2.21% | 127.7만 |
|---|
| 2026.02.12 | ₩56,966 | ₩63,471 | ₩53,459 | ₩54,008 | -5.19% | 115.7만 |
|---|
| 2026.02.11 | ₩68,932 | ₩69,936 | ₩59,429 | ₩60,580 | -12.12% | 97.8만 |
|---|
| 2026.02.10 | ₩70,699 | ₩71,635 | ₩68,610 | ₩68,838 | -2.63% | 76.3만 |
|---|
| 2026.02.09 | ₩74,607 | ₩74,607 | ₩70,484 | ₩70,806 | -5.10% | 41만 |
|---|
| 2026.02.06 | ₩74,941 | ₩76,922 | ₩74,018 | ₩74,901 | -0.05% | 38.5만 |
|---|
| 2026.02.05 | ₩75,276 | ₩76,561 | ₩74,031 | ₩74,593 | -0.91% | 81만 |
|---|
| 2026.02.04 | ₩77,592 | ₩78,689 | ₩75,397 | ₩75,825 | -2.28% | 50.2만 |
|---|
| 2026.02.03 | ₩82,517 | ₩84,083 | ₩77,284 | ₩77,525 | -6.05% | 72.4만 |
|---|
| 2026.02.02 | ₩82,464 | ₩84,940 | ₩80,456 | ₩83,775 | +1.59% | 47.9만 |
|---|
| 2026.01.30 | ₩79,158 | ₩82,517 | ₩79,158 | ₩81,969 | +3.55% | 45만 |
|---|
| 2026.01.29 | ₩77,378 | ₩78,328 | ₩76,494 | ₩78,248 | +1.12% | 35.7만 |
|---|
| 2026.01.28 | ₩81,687 | ₩81,687 | ₩76,856 | ₩77,270 | -5.41% | 34.5만 |
|---|
| 2026.01.27 | ₩83,682 | ₩84,123 | ₩81,447 | ₩81,634 | -2.45% | 47만 |
|---|
| 2026.01.26 | ₩83,923 | ₩85,007 | ₩82,531 | ₩84,123 | +0.24% | 33.9만 |
|---|
| 2026.01.23 | ₩84,592 | ₩85,127 | ₩83,575 | ₩83,949 | -0.76% | 30.7만 |
|---|
| 2026.01.22 | ₩84,565 | ₩86,158 | ₩83,481 | ₩85,114 | +0.65% | 23.9만 |
|---|
| 2026.01.21 | ₩81,701 | ₩85,288 | ₩81,647 | ₩84,150 | +3.00% | 25만 |
|---|
| 2026.01.20 | ₩82,999 | ₩83,200 | ₩79,787 | ₩81,152 | -2.23% | 33.9만 |
|---|
| 2026.01.16 | ₩83,869 | ₩84,512 | ₩83,374 | ₩83,923 | +0.06% | 23.1만 |
|---|
| 2026.01.15 | ₩83,200 | ₩84,953 | ₩82,986 | ₩84,605 | +1.69% | 23.8만 |
|---|
| 2026.01.14 | ₩81,527 | ₩83,762 | ₩81,527 | ₩83,160 | +2.00% | 28.1만 |
|---|
| 2026.01.13 | ₩83,642 | ₩83,642 | ₩81,313 | ₩82,357 | -1.54% | 32.1만 |
|---|
| 2026.01.12 | ₩83,187 | ₩84,177 | ₩82,196 | ₩83,789 | +0.72% | 23.5만 |
|---|
| 2026.01.09 | ₩82,798 | ₩83,722 | ₩81,219 | ₩83,615 | +0.99% | 23.6만 |
|---|
| 2026.01.08 | ₩80,389 | ₩83,722 | ₩80,188 | ₩83,053 | +3.31% | 37.9만 |
|---|
| 2026.01.07 | ₩81,902 | ₩81,902 | ₩79,586 | ₩80,965 | -1.14% | 58.5만 |
|---|
| 2026.01.06 | ₩79,640 | ₩82,089 | ₩79,171 | ₩81,674 | +2.55% | 34.7만 |
|---|
| 2026.01.05 | ₩77,056 | ₩82,290 | ₩76,789 | ₩80,603 | +4.60% | 62.7만 |
|---|
| 2026.01.02 | ₩78,622 | ₩78,810 | ₩76,374 | ₩76,521 | -2.67% | 50.7만 |
|---|
| 2025.12.31 | ₩79,051 | ₩79,425 | ₩77,592 | ₩79,144 | +0.12% | 24.4만 |
|---|
| 2025.12.30 | ₩78,930 | ₩80,389 | ₩78,783 | ₩79,559 | +0.80% | 34.1만 |
|---|
| 2025.12.29 | ₩78,596 | ₩79,666 | ₩78,596 | ₩79,439 | +1.07% | 23.8만 |
|---|
| 2025.12.26 | ₩77,565 | ₩78,582 | ₩77,257 | ₩78,502 | +1.21% | 27만 |
|---|
| 2025.12.24 | ₩76,949 | ₩78,194 | ₩76,949 | ₩77,538 | +0.77% | 14.1만 |
|---|
| 2025.12.23 | ₩78,649 | ₩78,903 | ₩76,748 | ₩77,016 | -2.08% | 20.3만 |
|---|
| 2025.12.22 | ₩77,913 | ₩79,024 | ₩77,913 | ₩78,823 | +1.17% | 28.6만 |
|---|
| 2025.12.19 | ₩79,854 | ₩80,643 | ₩77,645 | ₩78,007 | -2.31% | 105.6만 |
|---|
| 2025.12.18 | ₩82,437 | ₩83,227 | ₩79,921 | ₩80,081 | -2.86% | 54.1만 |
|---|
| 2025.12.17 | ₩81,032 | ₩82,798 | ₩80,924 | ₩82,330 | +1.60% | 47만 |
|---|
| 2025.12.16 | ₩80,162 | ₩81,795 | ₩79,452 | ₩81,232 | +1.34% | 38.9만 |
|---|
| 2025.12.15 | ₩79,747 | ₩80,924 | ₩79,037 | ₩80,456 | +0.89% | 35.5만 |
|---|
| 2025.12.12 | ₩78,167 | ₩80,402 | ₩77,645 | ₩79,358 | +1.52% | 40.3만 |
|---|
| 2025.12.11 | ₩75,624 | ₩78,167 | ₩75,597 | ₩78,047 | +3.20% | 36.8만 |
|---|
| 2025.12.10 | ₩74,460 | ₩75,651 | ₩73,777 | ₩75,303 | +1.13% | 52만 |
|---|
| 2025.12.09 | ₩75,410 | ₩75,852 | ₩74,486 | ₩74,647 | -1.01% | 28.8만 |
|---|
| 2025.12.08 | ₩75,825 | ₩76,293 | ₩74,527 | ₩75,437 | -0.51% | 23.6만 |
|---|
| 2025.12.05 | ₩75,678 | ₩77,204 | ₩74,982 | ₩76,280 | +0.80% | 30만 |
|---|
| 2025.12.04 | ₩78,047 | ₩79,144 | ₩76,989 | ₩77,257 | -1.01% | 33.5만 |
|---|
| 2025.12.03 | ₩76,963 | ₩78,167 | ₩76,922 | ₩77,712 | +0.97% | 34.7만 |
|---|
| 2025.12.02 | ₩78,140 | ₩78,301 | ₩76,441 | ₩76,748 | -1.78% | 22.2만 |
|---|
| 2025.12.01 | ₩78,114 | ₩79,399 | ₩77,418 | ₩77,819 | -0.38% | 29.1만 |
|---|
| 2025.11.28 | ₩78,890 | ₩79,211 | ₩77,806 | ₩78,435 | -0.58% | 12.7만 |
|---|
| 2025.11.26 | ₩77,966 | ₩79,158 | ₩77,966 | ₩78,288 | +0.41% | 24.8만 |
|---|
| 2025.11.25 | ₩76,963 | ₩79,466 | ₩76,963 | ₩78,729 | +2.30% | 23.7만 |
|---|
| 2025.11.24 | ₩76,454 | ₩77,056 | ₩75,691 | ₩76,963 | +0.67% | 40.1만 |
|---|
| 2025.11.21 | ₩73,737 | ₩77,873 | ₩73,737 | ₩77,324 | +4.86% | 43.2만 |
|---|
| 2025.11.20 | ₩73,616 | ₩74,955 | ₩72,572 | ₩73,429 | -0.25% | 37.7만 |
|---|
| 2025.11.19 | ₩74,058 | ₩74,928 | ₩73,027 | ₩73,616 | -0.60% | 35.9만 |
|---|
| 2025.11.18 | ₩72,974 | ₩74,219 | ₩72,907 | ₩73,978 | +1.38% | 28.6만 |
|---|
| 2025.11.17 | ₩74,794 | ₩74,794 | ₩73,108 | ₩73,322 | -1.97% | 30.1만 |
|---|
| 2025.11.14 | ₩74,647 | ₩75,236 | ₩73,416 | ₩74,553 | -0.13% | 27.2만 |
|---|
| 2025.11.13 | ₩74,179 | ₩75,410 | ₩74,098 | ₩74,848 | +0.90% | 34.9만 |
|---|
| 2025.11.12 | ₩75,517 | ₩76,267 | ₩74,165 | ₩74,326 | -1.58% | 39.2만 |
|---|
| 2025.11.11 | ₩73,496 | ₩75,571 | ₩73,201 | ₩75,410 | +2.60% | 38만 |
|---|
| 2025.11.10 | ₩74,754 | ₩75,089 | ₩72,720 | ₩72,974 | -2.38% | 42.8만 |
|---|
| 2025.11.07 | ₩74,312 | ₩76,240 | ₩73,402 | ₩74,660 | +0.47% | 67.2만 |
|---|
| 2025.11.06 | ₩77,378 | ₩77,873 | ₩73,094 | ₩73,911 | -4.48% | 55.8만 |
|---|
| 2025.11.05 | ₩77,404 | ₩78,368 | ₩77,030 | ₩77,833 | +0.55% | 69.2만 |
|---|
| 2025.11.04 | ₩77,632 | ₩80,523 | ₩75,892 | ₩77,645 | +0.02% | 125.3만 |
|---|
| 2025.11.03 | ₩80,322 | ₩80,938 | ₩78,502 | ₩80,336 | +0.02% | 66.3만 |
|---|
| 2025.10.31 | ₩81,246 | ₩81,982 | ₩79,706 | ₩80,309 | -1.15% | 71.6만 |
|---|
| 2025.10.30 | ₩78,274 | ₩82,116 | ₩78,221 | ₩81,955 | +4.70% | 59.9만 |
|---|
| 2025.10.29 | ₩85,422 | ₩87,175 | ₩77,324 | ₩78,448 | -8.16% | 85.7만 |
|---|
| 2025.10.28 | ₩82,651 | ₩84,458 | ₩82,531 | ₩83,990 | +1.62% | 39.3만 |
|---|
| 2025.10.27 | ₩85,047 | ₩87,711 | ₩82,638 | ₩83,320 | -2.03% | 38.6만 |
|---|
| 2025.10.24 | ₩84,458 | ₩85,368 | ₩83,923 | ₩84,766 | +0.36% | 34.2만 |
|---|
| 2025.10.23 | ₩82,317 | ₩84,030 | ₩81,875 | ₩83,909 | +1.93% | 35.3만 |
|---|
| 2025.10.22 | ₩82,598 | ₩83,883 | ₩81,754 | ₩82,638 | +0.05% | 33.7만 |
|---|
| 2025.10.21 | ₩81,875 | ₩83,334 | ₩81,875 | ₩82,892 | +1.24% | 27.2만 |
|---|
| 2025.10.20 | ₩82,196 | ₩83,187 | ₩81,273 | ₩81,875 | -0.39% | 23.2만 |
|---|
| 2025.10.17 | ₩80,844 | ₩82,209 | ₩80,844 | ₩81,928 | +1.34% | 25만 |
|---|
| 2025.10.16 | ₩81,380 | ₩82,236 | ₩77,404 | ₩80,911 | -0.58% | 53.3만 |
|---|
| 2025.10.15 | ₩84,458 | ₩85,462 | ₩81,500 | ₩81,554 | -3.44% | 37만 |
|---|
| 2025.10.14 | ₩82,718 | ₩84,471 | ₩82,517 | ₩84,244 | +1.84% | 25.9만 |
|---|
| 2025.10.13 | ₩82,865 | ₩84,083 | ₩81,995 | ₩83,642 | +0.94% | 27.6만 |
|---|
| 2025.10.10 | ₩85,569 | ₩86,185 | ₩82,209 | ₩82,343 | -3.77% | 36.9만 |
|---|