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 | ₩89,157 | ₩89,908 | ₩87,226 | ₩87,776 | -1.55% | 24.3만 |
| 2026.10.08 | ₩86,448 | ₩90,538 | ₩86,314 | ₩89,170 | +3.15% | 34.1만 |
| 2026.10.07 | ₩84,450 | ₩87,145 | ₩83,618 | ₩86,435 | +2.35% | 32.5만 |
| 2026.10.06 | ₩86,153 | ₩86,797 | ₩83,565 | ₩84,195 | -2.27% | 26.3만 |
| 2026.10.05 | ₩85,295 | ₩86,502 | ₩84,396 | ₩85,697 | +0.47% | 39.7만 |
| 2026.10.02 | ₩87,226 | ₩87,226 | ₩83,498 | ₩84,812 | -2.77% | 32.2만 |
| 2026.10.01 | ₩85,214 | ₩88,580 | ₩85,214 | ₩86,984 | +2.08% | 34만 |
| 2026.09.30 | ₩84,155 | ₩85,053 | ₩83,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,873 |
| -0.33% |
| 36.6만 |
| 2026.09.29 | ₩84,356 | ₩86,233 | ₩82,921 | ₩84,101 | -0.30% | 43.6만 |
|---|
| 2026.09.28 | ₩86,408 | ₩87,682 | ₩83,927 | ₩85,013 | -1.61% | 31.2만 |
|---|
| 2026.09.25 | ₩87,668 | ₩89,291 | ₩87,212 | ₩87,320 | -0.40% | 24.2만 |
|---|
| 2026.09.24 | ₩87,749 | ₩88,795 | ₩85,885 | ₩87,896 | +0.17% | 31.1만 |
|---|
| 2026.09.23 | ₩89,023 | ₩89,023 | ₩87,400 | ₩87,494 | -1.72% | 33.4만 |
|---|
| 2026.09.22 | ₩90,431 | ₩91,128 | ₩87,534 | ₩89,465 | -1.07% | 29.2만 |
|---|
| 2026.09.21 | ₩90,096 | ₩90,874 | ₩89,331 | ₩89,398 | -0.77% | 19.3만 |
|---|
| 2026.09.18 | ₩90,216 | ₩90,418 | ₩88,983 | ₩90,243 | +0.03% | 50.8만 |
|---|
| 2026.09.17 | ₩92,134 | ₩92,818 | ₩90,538 | ₩90,726 | -1.53% | 26.1만 |
|---|
| 2026.09.16 | ₩91,906 | ₩93,449 | ₩90,753 | ₩92,818 | +0.99% | 26.9만 |
|---|
| 2026.09.15 | ₩90,310 | ₩93,019 | ₩90,176 | ₩92,872 | +2.84% | 20.2만 |
|---|
| 2026.09.14 | ₩91,169 | ₩92,416 | ₩89,921 | ₩92,148 | +1.07% | 31만 |
|---|
| 2026.09.11 | ₩89,318 | ₩89,841 | ₩87,722 | ₩88,527 | -0.89% | 32.8만 |
|---|
| 2026.09.10 | ₩90,337 | ₩90,619 | ₩87,749 | ₩88,795 | -1.71% | 35만 |
|---|
| 2026.09.09 | ₩87,923 | ₩89,626 | ₩87,065 | ₩89,439 | +1.72% | 35.7만 |
|---|
| 2026.09.08 | ₩91,517 | ₩91,517 | ₩86,998 | ₩88,393 | -3.41% | 30.6만 |
|---|
| 2026.09.04 | ₩92,121 | ₩92,751 | ₩90,753 | ₩92,617 | +0.54% | 32.5만 |
|---|
| 2026.09.03 | ₩90,941 | ₩93,851 | ₩90,860 | ₩93,100 | +2.37% | 29.1만 |
|---|
| 2026.09.02 | ₩89,546 | ₩91,182 | ₩87,145 | ₩90,324 | +0.87% | 38.4만 |
|---|
| 2026.09.01 | ₩94,495 | ₩95,889 | ₩88,969 | ₩89,774 | -5.00% | 67.4만 |
|---|
| 2026.08.31 | ₩93,891 | ₩95,219 | ₩92,711 | ₩94,267 | +0.40% | 39.9만 |
|---|
| 2026.08.28 | ₩93,556 | ₩95,688 | ₩93,408 | ₩94,240 | +0.73% | 29.2만 |
|---|
| 2026.08.27 | ₩94,200 | ₩95,246 | ₩93,060 | ₩93,247 | -1.01% | 32.2만 |
|---|
| 2026.08.26 | ₩92,201 | ₩94,642 | ₩91,517 | ₩94,414 | +2.40% | 31.3만 |
|---|
| 2026.08.25 | ₩92,282 | ₩93,972 | ₩91,786 | ₩93,368 | +1.18% | 26.7만 |
|---|
| 2026.08.24 | ₩94,749 | ₩96,560 | ₩93,073 | ₩93,341 | -1.49% | 23.8만 |
|---|
| 2026.08.21 | ₩92,201 | ₩94,696 | ₩91,249 | ₩94,521 | +2.52% | 35.5만 |
|---|
| 2026.08.20 | ₩91,906 | ₩93,355 | ₩90,766 | ₩92,134 | +0.25% | 25.3만 |
|---|
| 2026.08.19 | ₩93,609 | ₩96,265 | ₩93,261 | ₩93,355 | -0.27% | 26.8만 |
|---|
| 2026.08.18 | ₩91,195 | ₩94,106 | ₩90,485 | ₩93,663 | +2.71% | 37.8만 |
|---|
| 2026.08.17 | ₩90,458 | ₩91,826 | ₩88,849 | ₩90,042 | -0.46% | 39.1만 |
|---|
| 2026.08.14 | ₩94,213 | ₩95,219 | ₩91,249 | ₩92,201 | -2.14% | 21만 |
|---|
| 2026.08.13 | ₩90,042 | ₩94,173 | ₩90,042 | ₩94,025 | +4.42% | 26.4만 |
|---|
| 2026.08.12 | ₩87,856 | ₩89,787 | ₩86,904 | ₩89,626 | +2.01% | 29.2만 |
|---|
| 2026.08.11 | ₩89,372 | ₩90,874 | ₩88,419 | ₩89,264 | -0.12% | 23.5만 |
|---|
| 2026.08.10 | ₩90,619 | ₩92,483 | ₩89,801 | ₩90,324 | -0.33% | 27.4만 |
|---|
| 2026.08.07 | ₩88,419 | ₩93,824 | ₩88,393 | ₩91,866 | +3.90% | 54.5만 |
|---|
| 2026.08.06 | ₩90,994 | ₩91,611 | ₩87,655 | ₩89,506 | -1.64% | 72.1만 |
|---|
| 2026.08.05 | ₩93,784 | ₩94,521 | ₩90,163 | ₩91,692 | -2.23% | 40만 |
|---|
| 2026.08.04 | ₩91,960 | ₩93,878 | ₩91,303 | ₩92,939 | +1.06% | 54.2만 |
|---|
| 2026.08.03 | ₩89,828 | ₩95,474 | ₩88,151 | ₩94,521 | +5.23% | 70.5만 |
|---|
| 2026.07.31 | ₩93,972 | ₩94,186 | ₩85,938 | ₩88,285 | -6.05% | 57.2만 |
|---|
| 2026.07.30 | ₩91,651 | ₩98,008 | ₩89,479 | ₩96,117 | +4.87% | 69.9만 |
|---|
| 2026.07.29 | ₩92,885 | ₩96,828 | ₩90,740 | ₩94,186 | +1.40% | 48.5만 |
|---|
| 2026.07.28 | ₩87,870 | ₩91,866 | ₩86,864 | ₩91,705 | +4.37% | 46.9만 |
|---|
| 2026.07.27 | ₩83,752 | ₩87,373 | ₩83,752 | ₩85,912 | +2.58% | 45.9만 |
|---|
| 2026.07.24 | ₩81,405 | ₩83,953 | ₩81,003 | ₩82,814 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩80,426 | ₩81,499 | ₩79,488 | ₩80,936 | +0.63% | 51.6만 |
|---|
| 2026.07.22 | ₩81,660 | ₩82,089 | ₩79,058 | ₩80,507 | -1.41% | 39.1만 |
|---|
| 2026.07.21 | ₩79,367 | ₩81,432 | ₩78,602 | ₩80,386 | +1.28% | 38.9만 |
|---|
| 2026.07.20 | ₩78,884 | ₩81,902 | ₩78,468 | ₩81,392 | +3.18% | 30.5만 |
|---|
| 2026.07.17 | ₩81,888 | ₩83,149 | ₩79,689 | ₩79,877 | -2.46% | 30만 |
|---|
| 2026.07.16 | ₩78,924 | ₩82,130 | ₩78,924 | ₩81,097 | +2.75% | 46만 |
|---|
| 2026.07.15 | ₩77,141 | ₩78,723 | ₩76,430 | ₩76,980 | -0.21% | 29.2만 |
|---|
| 2026.07.14 | ₩75,692 | ₩76,416 | ₩74,271 | ₩76,229 | +0.71% | 31만 |
|---|
| 2026.07.13 | ₩76,028 | ₩77,878 | ₩76,028 | ₩77,194 | +1.53% | 22.1만 |
|---|
| 2026.07.10 | ₩74,767 | ₩76,028 | ₩73,050 | ₩74,485 | -0.38% | 17.8만 |
|---|
| 2026.07.09 | ₩72,326 | ₩73,654 | ₩71,347 | ₩73,479 | +1.59% | 31.3만 |
|---|
| 2026.07.08 | ₩74,941 | ₩74,941 | ₩72,809 | ₩73,761 | -1.57% | 25.1만 |
|---|
| 2026.07.07 | ₩75,102 | ₩76,765 | ₩74,646 | ₩74,901 | -0.27% | 31.4만 |
|---|
| 2026.07.06 | ₩73,748 | ₩74,311 | ₩71,602 | ₩73,359 | -0.53% | 33.6만 |
|---|
| 2026.07.02 | ₩71,736 | ₩74,230 | ₩71,495 | ₩74,043 | +3.22% | 39.4만 |
|---|
| 2026.07.01 | ₩67,042 | ₩72,125 | ₩67,042 | ₩71,334 | +6.40% | 45.2만 |
|---|
| 2026.06.30 | ₩67,015 | ₩67,619 | ₩65,594 | ₩66,372 | -0.96% | 32.6만 |
|---|
| 2026.06.29 | ₩67,243 | ₩68,383 | ₩66,398 | ₩67,927 | +1.02% | 33.4만 |
|---|
| 2026.06.26 | ₩64,749 | ₩67,082 | ₩62,764 | ₩66,935 | +3.38% | 53.4만 |
|---|
| 2026.06.25 | ₩63,233 | ₩64,615 | ₩62,885 | ₩63,367 | +0.21% | 34.3만 |
|---|
| 2026.06.24 | ₩61,772 | ₩63,461 | ₩61,168 | ₩63,314 | +2.50% | 36.7만 |
|---|
| 2026.06.23 | ₩59,237 | ₩61,611 | ₩58,861 | ₩61,450 | +3.74% | 43.4만 |
|---|
| 2026.06.22 | ₩59,881 | ₩59,921 | ₩57,534 | ₩57,802 | -3.47% | 46.7만 |
|---|
| 2026.06.18 | ₩60,685 | ₩61,530 | ₩58,861 | ₩60,739 | +0.09% | 46만 |
|---|
| 2026.06.17 | ₩62,335 | ₩64,239 | ₩60,538 | ₩61,128 | -1.94% | 51.2만 |
|---|
| 2026.06.16 | ₩63,274 | ₩64,253 | ₩61,503 | ₩62,442 | -1.31% | 25.8만 |
|---|
| 2026.06.15 | ₩63,126 | ₩64,346 | ₩61,892 | ₩62,603 | -0.83% | 30.5만 |
|---|
| 2026.06.12 | ₩63,931 | ₩64,588 | ₩63,113 | ₩63,542 | -0.61% | 22.7만 |
|---|
| 2026.06.11 | ₩64,186 | ₩65,124 | ₩62,911 | ₩64,132 | -0.08% | 28.1만 |
|---|
| 2026.06.10 | ₩64,186 | ₩65,366 | ₩63,461 | ₩64,199 | +0.02% | 27.3만 |
|---|
| 2026.06.09 | ₩62,563 | ₩64,776 | ₩62,080 | ₩64,132 | +2.51% | 37.9만 |
|---|
| 2026.06.08 | ₩62,040 | ₩63,475 | ₩61,798 | ₩62,697 | +1.06% | 22.9만 |
|---|
| 2026.06.05 | ₩63,126 | ₩63,797 | ₩62,013 | ₩62,549 | -0.91% | 32.9만 |
|---|
| 2026.06.04 | ₩62,911 | ₩64,601 | ₩61,879 | ₩62,053 | -1.36% | 31.5만 |
|---|
| 2026.06.03 | ₩63,810 | ₩63,810 | ₩60,685 | ₩60,886 | -4.58% | 50.6만 |
|---|
| 2026.06.02 | ₩64,172 | ₩66,211 | ₩63,300 | ₩64,507 | +0.52% | 39.8만 |
|---|
| 2026.06.01 | ₩62,254 | ₩66,385 | ₩61,865 | ₩65,607 | +5.39% | 49.5만 |
|---|
| 2026.05.29 | ₩60,551 | ₩63,233 | ₩60,283 | ₩61,262 | +1.17% | 80.5만 |
|---|
| 2026.05.28 | ₩58,660 | ₩61,356 | ₩57,654 | ₩60,900 | +3.82% | 47.8만 |
|---|
| 2026.05.27 | ₩56,890 | ₩59,170 | ₩56,407 | ₩58,499 | +2.83% | 58.4만 |
|---|
| 2026.05.26 | ₩56,394 | ₩57,252 | ₩55,213 | ₩56,944 | +0.98% | 36.5만 |
|---|
| 2026.05.22 | ₩56,219 | ₩57,748 | ₩56,179 | ₩57,373 | +2.05% | 52.8만 |
|---|
| 2026.05.21 | ₩56,286 | ₩57,654 | ₩54,771 | ₩56,099 | -0.33% | 29.1만 |
|---|
| 2026.05.20 | ₩56,313 | ₩57,560 | ₩54,543 | ₩57,158 | +1.50% | 40.9만 |
|---|
| 2026.05.19 | ₩58,285 | ₩60,176 | ₩56,501 | ₩57,212 | -1.84% | 59.4만 |
|---|
| 2026.05.18 | ₩54,167 | ₩58,070 | ₩54,047 | ₩57,493 | +6.14% | 55.9만 |
|---|
| 2026.05.15 | ₩54,047 | ₩55,495 | ₩53,242 | ₩54,342 | +0.55% | 51.1만 |
|---|
| 2026.05.14 | ₩53,443 | ₩54,690 | ₩52,531 | ₩53,162 | -0.53% | 31.8만 |
|---|
| 2026.05.13 | ₩54,717 | ₩54,717 | ₩51,445 | ₩53,162 | -2.84% | 47.1만 |
|---|
| 2026.05.12 | ₩55,616 | ₩57,212 | ₩55,213 | ₩55,589 | -0.05% | 31만 |
|---|
| 2026.05.11 | ₩57,453 | ₩58,539 | ₩56,005 | ₩56,179 | -2.22% | 51.1만 |
|---|
| 2026.05.08 | ₩56,944 | ₩57,534 | ₩55,281 | ₩57,400 | +0.80% | 28.9만 |
|---|
| 2026.05.07 | ₩54,918 | ₩58,352 | ₩54,918 | ₩57,493 | +4.69% | 42.2만 |
|---|
| 2026.05.06 | ₩56,166 | ₩56,273 | ₩54,623 | ₩54,838 | -2.36% | 33.9만 |
|---|
| 2026.05.05 | ₩57,319 | ₩58,539 | ₩54,905 | ₩56,863 | -0.80% | 42.1만 |
|---|
| 2026.05.04 | ₩59,344 | ₩60,672 | ₩57,239 | ₩57,587 | -2.96% | 44.9만 |
|---|
| 2026.05.01 | ₩61,691 | ₩62,201 | ₩58,271 | ₩59,639 | -3.33% | 51.9만 |
|---|
| 2026.04.30 | ₩58,674 | ₩61,530 | ₩55,120 | ₩61,396 | +4.64% | 63.6만 |
|---|
| 2026.04.29 | ₩55,924 | ₩57,855 | ₩55,924 | ₩57,467 | +2.76% | 48만 |
|---|
| 2026.04.28 | ₩55,213 | ₩57,037 | ₩55,213 | ₩56,125 | +1.65% | 42.7만 |
|---|
| 2026.04.27 | ₩53,577 | ₩55,374 | ₩53,577 | ₩54,047 | +0.88% | 38.8만 |
|---|
| 2026.04.24 | ₩51,646 | ₩53,939 | ₩51,391 | ₩53,792 | +4.15% | 30.1만 |
|---|
| 2026.04.23 | ₩53,832 | ₩53,832 | ₩50,962 | ₩52,183 | -3.06% | 30.9만 |
|---|
| 2026.04.22 | ₩54,462 | ₩55,012 | ₩53,846 | ₩54,623 | +0.30% | 33.3만 |
|---|
| 2026.04.21 | ₩53,832 | ₩56,273 | ₩53,819 | ₩54,409 | +1.07% | 46.3만 |
|---|
| 2026.04.20 | ₩52,035 | ₩54,033 | ₩52,035 | ₩53,805 | +3.40% | 54만 |
|---|
| 2026.04.17 | ₩52,075 | ₩53,135 | ₩51,445 | ₩51,995 | -0.15% | 44.1만 |
|---|
| 2026.04.16 | ₩51,660 | ₩53,510 | ₩50,788 | ₩52,102 | +0.86% | 27.7만 |
|---|
| 2026.04.15 | ₩51,016 | ₩52,370 | ₩51,016 | ₩51,365 | +0.68% | 31.7만 |
|---|
| 2026.04.14 | ₩49,809 | ₩50,815 | ₩49,648 | ₩50,573 | +1.53% | 27.2만 |
|---|
| 2026.04.13 | ₩46,590 | ₩50,225 | ₩46,322 | ₩50,037 | +7.40% | 55.4만 |
|---|
| 2026.04.10 | ₩48,414 | ₩48,723 | ₩45,879 | ₩46,443 | -4.07% | 30.8만 |
|---|
| 2026.04.09 | ₩47,904 | ₩48,763 | ₩46,751 | ₩48,454 | +1.15% | 43.7만 |
|---|
| 2026.04.08 | ₩50,386 | ₩50,922 | ₩48,374 | ₩48,655 | -3.43% | 37.2만 |
|---|
| 2026.04.07 | ₩50,198 | ₩50,734 | ₩49,688 | ₩49,849 | -0.69% | 28만 |
|---|
| 2026.04.06 | ₩50,453 | ₩50,788 | ₩49,715 | ₩50,439 | -0.03% | 33.7만 |
|---|
| 2026.04.02 | ₩47,998 | ₩50,976 | ₩47,113 | ₩50,694 | +5.62% | 64만 |
|---|
| 2026.04.01 | ₩49,648 | ₩49,648 | ₩46,644 | ₩48,213 | -2.89% | 59만 |
|---|
| 2026.03.31 | ₩51,566 | ₩51,633 | ₩48,803 | ₩48,857 | -5.25% | 54.1만 |
|---|
| 2026.03.30 | ₩51,123 | ₩52,142 | ₩50,386 | ₩50,613 | -1.00% | 55.7만 |
|---|
| 2026.03.27 | ₩50,198 | ₩51,002 | ₩48,790 | ₩50,976 | +1.55% | 41.8만 |
|---|
| 2026.03.26 | ₩49,433 | ₩51,713 | ₩49,433 | ₩50,573 | +2.31% | 31.1만 |
|---|
| 2026.03.25 | ₩51,539 | ₩52,545 | ₩47,931 | ₩49,608 | -3.75% | 65.3만 |
|---|
| 2026.03.24 | ₩51,391 | ₩52,169 | ₩50,292 | ₩50,882 | -0.99% | 42.5만 |
|---|
| 2026.03.23 | ₩51,525 | ₩52,746 | ₩50,600 | ₩52,169 | +1.25% | 53.6만 |
|---|
| 2026.03.20 | ₩50,372 | ₩51,633 | ₩49,339 | ₩50,734 | +0.72% | 85.5만 |
|---|
| 2026.03.19 | ₩50,104 | ₩51,700 | ₩49,219 | ₩49,393 | -1.42% | 40.4만 |
|---|
| 2026.03.18 | ₩49,836 | ₩51,123 | ₩49,272 | ₩50,104 | +0.54% | 40만 |
|---|
| 2026.03.17 | ₩50,359 | ₩52,236 | ₩50,332 | ₩50,479 | +0.24% | 44.9만 |
|---|
| 2026.03.16 | ₩48,655 | ₩49,943 | ₩47,220 | ₩49,809 | +2.37% | 36.6만 |
|---|
| 2026.03.13 | ₩48,843 | ₩49,755 | ₩48,468 | ₩48,803 | -0.08% | 36.8만 |
|---|
| 2026.03.12 | ₩48,173 | ₩50,144 | ₩47,301 | ₩48,454 | +0.58% | 64만 |
|---|
| 2026.03.11 | ₩48,870 | ₩49,621 | ₩47,422 | ₩48,548 | -0.66% | 51.3만 |
|---|
| 2026.03.10 | ₩49,474 | ₩50,104 | ₩47,153 | ₩48,763 | -1.44% | 50.9만 |
|---|
| 2026.03.09 | ₩51,217 | ₩51,539 | ₩48,602 | ₩49,889 | -2.59% | 43만 |
|---|
| 2026.03.06 | ₩50,841 | ₩52,625 | ₩48,951 | ₩52,317 | +2.90% | 50.8만 |
|---|
| 2026.03.05 | ₩48,870 | ₩51,807 | ₩48,870 | ₩50,828 | +4.01% | 53.5만 |
|---|
| 2026.03.04 | ₩50,788 | ₩51,405 | ₩49,487 | ₩49,514 | -2.51% | 48.9만 |
|---|
| 2026.03.03 | ₩50,332 | ₩51,673 | ₩48,790 | ₩50,841 | +1.01% | 49.1만 |
|---|
| 2026.03.02 | ₩49,943 | ₩50,654 | ₩49,299 | ₩50,426 | +0.97% | 54.3만 |
|---|
| 2026.02.27 | ₩49,246 | ₩51,110 | ₩47,609 | ₩51,069 | +3.70% | 128.3만 |
|---|
| 2026.02.26 | ₩48,776 | ₩51,928 | ₩48,320 | ₩50,573 | +3.68% | 86.1만 |
|---|
| 2026.02.25 | ₩46,550 | ₩48,602 | ₩45,316 | ₩47,945 | +3.00% | 65.3만 |
|---|
| 2026.02.24 | ₩45,370 | ₩46,845 | ₩45,075 | ₩46,134 | +1.68% | 84.9만 |
|---|
| 2026.02.23 | ₩50,493 | ₩50,600 | ₩45,155 | ₩45,397 | -10.09% | 98.8만 |
|---|
| 2026.02.20 | ₩56,930 | ₩56,930 | ₩51,552 | ₩51,606 | -9.35% | 80.5만 |
|---|
| 2026.02.19 | ₩56,662 | ₩58,070 | ₩55,374 | ₩57,239 | +1.02% | 79.1만 |
|---|
| 2026.02.18 | ₩56,072 | ₩57,721 | ₩55,938 | ₩57,037 | +1.72% | 76.9만 |
|---|
| 2026.02.17 | ₩54,221 | ₩56,125 | ₩53,403 | ₩56,005 | +3.29% | 146.4만 |
|---|
| 2026.02.13 | ₩54,610 | ₩54,811 | ₩51,780 | ₩53,403 | -2.21% | 127.7만 |
|---|
| 2026.02.12 | ₩57,078 | ₩63,595 | ₩53,564 | ₩54,114 | -5.19% | 115.7만 |
|---|
| 2026.02.11 | ₩69,067 | ₩70,073 | ₩59,545 | ₩60,699 | -12.12% | 97.8만 |
|---|
| 2026.02.10 | ₩70,837 | ₩71,776 | ₩68,745 | ₩68,973 | -2.63% | 76.3만 |
|---|
| 2026.02.09 | ₩74,753 | ₩74,753 | ₩70,623 | ₩70,945 | -5.10% | 41만 |
|---|
| 2026.02.06 | ₩75,089 | ₩77,074 | ₩74,163 | ₩75,049 | -0.05% | 38.5만 |
|---|
| 2026.02.05 | ₩75,424 | ₩76,711 | ₩74,177 | ₩74,740 | -0.91% | 81만 |
|---|
| 2026.02.04 | ₩77,744 | ₩78,844 | ₩75,545 | ₩75,974 | -2.28% | 50.2만 |
|---|
| 2026.02.03 | ₩82,679 | ₩84,249 | ₩77,436 | ₩77,677 | -6.05% | 72.4만 |
|---|
| 2026.02.02 | ₩82,626 | ₩85,107 | ₩80,614 | ₩83,940 | +1.59% | 47.9만 |
|---|
| 2026.01.30 | ₩79,313 | ₩82,679 | ₩79,313 | ₩82,130 | +3.55% | 45만 |
|---|
| 2026.01.29 | ₩77,530 | ₩78,482 | ₩76,644 | ₩78,401 | +1.12% | 35.7만 |
|---|
| 2026.01.28 | ₩81,848 | ₩81,848 | ₩77,007 | ₩77,422 | -5.41% | 34.5만 |
|---|
| 2026.01.27 | ₩83,846 | ₩84,289 | ₩81,607 | ₩81,794 | -2.45% | 47만 |
|---|
| 2026.01.26 | ₩84,088 | ₩85,174 | ₩82,693 | ₩84,289 | +0.24% | 33.9만 |
|---|
| 2026.01.23 | ₩84,758 | ₩85,295 | ₩83,739 | ₩84,114 | -0.76% | 30.7만 |
|---|
| 2026.01.22 | ₩84,731 | ₩86,327 | ₩83,645 | ₩85,281 | +0.65% | 23.9만 |
|---|
| 2026.01.21 | ₩81,861 | ₩85,456 | ₩81,808 | ₩84,316 | +3.00% | 25만 |
|---|
| 2026.01.20 | ₩83,162 | ₩83,363 | ₩79,944 | ₩81,312 | -2.23% | 33.9만 |
|---|
| 2026.01.16 | ₩84,034 | ₩84,678 | ₩83,538 | ₩84,088 | +0.06% | 23.1만 |
|---|
| 2026.01.15 | ₩83,363 | ₩85,120 | ₩83,149 | ₩84,772 | +1.69% | 23.8만 |
|---|
| 2026.01.14 | ₩81,687 | ₩83,927 | ₩81,687 | ₩83,323 | +2.00% | 28.1만 |
|---|
| 2026.01.13 | ₩83,806 | ₩83,806 | ₩81,472 | ₩82,518 | -1.54% | 32.1만 |
|---|
| 2026.01.12 | ₩83,350 | ₩84,342 | ₩82,358 | ₩83,953 | +0.72% | 23.5만 |
|---|
| 2026.01.09 | ₩82,961 | ₩83,886 | ₩81,379 | ₩83,779 | +0.99% | 23.6만 |
|---|
| 2026.01.08 | ₩80,547 | ₩83,886 | ₩80,346 | ₩83,216 | +3.31% | 37.9만 |
|---|
| 2026.01.07 | ₩82,063 | ₩82,063 | ₩79,742 | ₩81,124 | -1.14% | 58.5만 |
|---|
| 2026.01.06 | ₩79,796 | ₩82,250 | ₩79,327 | ₩81,835 | +2.55% | 34.7만 |
|---|
| 2026.01.05 | ₩77,208 | ₩82,451 | ₩76,939 | ₩80,762 | +4.60% | 62.7만 |
|---|
| 2026.01.02 | ₩78,777 | ₩78,965 | ₩76,524 | ₩76,671 | -2.67% | 50.7만 |
|---|
| 2025.12.31 | ₩79,206 | ₩79,581 | ₩77,744 | ₩79,300 | +0.12% | 24.4만 |
|---|
| 2025.12.30 | ₩79,085 | ₩80,547 | ₩78,938 | ₩79,716 | +0.80% | 34.1만 |
|---|
| 2025.12.29 | ₩78,750 | ₩79,823 | ₩78,750 | ₩79,595 | +1.07% | 23.8만 |
|---|
| 2025.12.26 | ₩77,717 | ₩78,737 | ₩77,409 | ₩78,656 | +1.21% | 27만 |
|---|
| 2025.12.24 | ₩77,100 | ₩78,348 | ₩77,100 | ₩77,691 | +0.77% | 14.1만 |
|---|
| 2025.12.23 | ₩78,804 | ₩79,058 | ₩76,899 | ₩77,167 | -2.08% | 20.3만 |
|---|
| 2025.12.22 | ₩78,066 | ₩79,179 | ₩78,066 | ₩78,978 | +1.17% | 28.6만 |
|---|
| 2025.12.19 | ₩80,011 | ₩80,802 | ₩77,798 | ₩78,160 | -2.31% | 105.6만 |
|---|
| 2025.12.18 | ₩82,599 | ₩83,390 | ₩80,078 | ₩80,239 | -2.86% | 54.1만 |
|---|
| 2025.12.17 | ₩81,191 | ₩82,961 | ₩81,084 | ₩82,492 | +1.60% | 47만 |
|---|
| 2025.12.16 | ₩80,319 | ₩81,955 | ₩79,608 | ₩81,392 | +1.34% | 38.9만 |
|---|
| 2025.12.15 | ₩79,903 | ₩81,084 | ₩79,193 | ₩80,614 | +0.89% | 35.5만 |
|---|
| 2025.12.12 | ₩78,321 | ₩80,560 | ₩77,798 | ₩79,514 | +1.52% | 40.3만 |
|---|
| 2025.12.11 | ₩75,773 | ₩78,321 | ₩75,746 | ₩78,200 | +3.20% | 36.8만 |
|---|
| 2025.12.10 | ₩74,606 | ₩75,800 | ₩73,922 | ₩75,451 | +1.13% | 52만 |
|---|
| 2025.12.09 | ₩75,558 | ₩76,001 | ₩74,633 | ₩74,794 | -1.01% | 28.8만 |
|---|
| 2025.12.08 | ₩75,974 | ₩76,443 | ₩74,673 | ₩75,585 | -0.51% | 23.6만 |
|---|
| 2025.12.05 | ₩75,826 | ₩77,355 | ₩75,129 | ₩76,430 | +0.80% | 30만 |
|---|
| 2025.12.04 | ₩78,200 | ₩79,300 | ₩77,141 | ₩77,409 | -1.01% | 33.5만 |
|---|
| 2025.12.03 | ₩77,114 | ₩78,321 | ₩77,074 | ₩77,865 | +0.97% | 34.7만 |
|---|
| 2025.12.02 | ₩78,294 | ₩78,455 | ₩76,591 | ₩76,899 | -1.78% | 22.2만 |
|---|
| 2025.12.01 | ₩78,267 | ₩79,555 | ₩77,570 | ₩77,972 | -0.38% | 29.1만 |
|---|
| 2025.11.28 | ₩79,045 | ₩79,367 | ₩77,959 | ₩78,589 | -0.58% | 12.7만 |
|---|
| 2025.11.26 | ₩78,120 | ₩79,313 | ₩78,120 | ₩78,442 | +0.41% | 24.8만 |
|---|
| 2025.11.25 | ₩77,114 | ₩79,622 | ₩77,114 | ₩78,884 | +2.30% | 23.7만 |
|---|
| 2025.11.24 | ₩76,604 | ₩77,208 | ₩75,840 | ₩77,114 | +0.67% | 40.1만 |
|---|
| 2025.11.21 | ₩73,882 | ₩78,026 | ₩73,882 | ₩77,476 | +4.86% | 43.2만 |
|---|
| 2025.11.20 | ₩73,761 | ₩75,102 | ₩72,715 | ₩73,573 | -0.25% | 37.7만 |
|---|
| 2025.11.19 | ₩74,204 | ₩75,075 | ₩73,171 | ₩73,761 | -0.60% | 35.9만 |
|---|
| 2025.11.18 | ₩73,117 | ₩74,365 | ₩73,050 | ₩74,123 | +1.38% | 28.6만 |
|---|
| 2025.11.17 | ₩74,941 | ₩74,941 | ₩73,251 | ₩73,466 | -1.97% | 30.1만 |
|---|
| 2025.11.14 | ₩74,794 | ₩75,384 | ₩73,560 | ₩74,700 | -0.13% | 27.2만 |
|---|
| 2025.11.13 | ₩74,324 | ₩75,558 | ₩74,244 | ₩74,995 | +0.90% | 34.9만 |
|---|
| 2025.11.12 | ₩75,665 | ₩76,416 | ₩74,311 | ₩74,472 | -1.58% | 39.2만 |
|---|
| 2025.11.11 | ₩73,640 | ₩75,719 | ₩73,345 | ₩75,558 | +2.60% | 38만 |
|---|
| 2025.11.10 | ₩74,901 | ₩75,236 | ₩72,863 | ₩73,117 | -2.38% | 42.8만 |
|---|
| 2025.11.07 | ₩74,458 | ₩76,390 | ₩73,546 | ₩74,807 | +0.47% | 67.2만 |
|---|
| 2025.11.06 | ₩77,530 | ₩78,026 | ₩73,238 | ₩74,056 | -4.48% | 55.8만 |
|---|
| 2025.11.05 | ₩77,556 | ₩78,522 | ₩77,181 | ₩77,986 | +0.55% | 69.2만 |
|---|
| 2025.11.04 | ₩77,784 | ₩80,681 | ₩76,041 | ₩77,798 | +0.02% | 125.3만 |
|---|
| 2025.11.03 | ₩80,480 | ₩81,097 | ₩78,656 | ₩80,493 | +0.02% | 66.3만 |
|---|
| 2025.10.31 | ₩81,405 | ₩82,143 | ₩79,863 | ₩80,467 | -1.15% | 71.6만 |
|---|
| 2025.10.30 | ₩78,428 | ₩82,277 | ₩78,374 | ₩82,116 | +4.70% | 59.9만 |
|---|
| 2025.10.29 | ₩85,590 | ₩87,346 | ₩77,476 | ₩78,602 | -8.16% | 85.7만 |
|---|
| 2025.10.28 | ₩82,814 | ₩84,624 | ₩82,693 | ₩84,155 | +1.62% | 39.3만 |
|---|
| 2025.10.27 | ₩85,214 | ₩87,883 | ₩82,800 | ₩83,484 | -2.03% | 38.6만 |
|---|
| 2025.10.24 | ₩84,624 | ₩85,536 | ₩84,088 | ₩84,932 | +0.36% | 34.2만 |
|---|
| 2025.10.23 | ₩82,478 | ₩84,195 | ₩82,036 | ₩84,074 | +1.93% | 35.3만 |
|---|
| 2025.10.22 | ₩82,760 | ₩84,047 | ₩81,915 | ₩82,800 | +0.05% | 33.7만 |
|---|
| 2025.10.21 | ₩82,036 | ₩83,498 | ₩82,036 | ₩83,055 | +1.24% | 27.2만 |
|---|
| 2025.10.20 | ₩82,358 | ₩83,350 | ₩81,432 | ₩82,036 | -0.39% | 23.2만 |
|---|
| 2025.10.17 | ₩81,003 | ₩82,371 | ₩81,003 | ₩82,089 | +1.34% | 25만 |
|---|
| 2025.10.16 | ₩81,539 | ₩82,398 | ₩77,556 | ₩81,070 | -0.58% | 53.3만 |
|---|
| 2025.10.15 | ₩84,624 | ₩85,630 | ₩81,660 | ₩81,714 | -3.44% | 37만 |
|---|
| 2025.10.14 | ₩82,881 | ₩84,637 | ₩82,679 | ₩84,409 | +1.84% | 25.9만 |
|---|
| 2025.10.13 | ₩83,028 | ₩84,249 | ₩82,156 | ₩83,806 | +0.94% | 27.6만 |
|---|
| 2025.10.10 | ₩85,737 | ₩86,354 | ₩82,371 | ₩82,505 | -3.77% | 36.9만 |
|---|