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 | ₩89,085 | ₩89,835 | ₩87,155 | ₩87,704 | -1.55% | 24.3만 |
| 2026.10.08 | ₩86,378 | ₩90,465 | ₩86,244 | ₩89,098 | +3.15% | 34.1만 |
| 2026.10.07 | ₩84,381 | ₩87,075 | ₩83,550 | ₩86,364 | +2.35% | 32.5만 |
| 2026.10.06 | ₩86,083 | ₩86,726 | ₩83,497 | ₩84,126 | -2.27% | 26.3만 |
| 2026.10.05 | ₩85,225 | ₩86,431 | ₩84,327 | ₩85,627 | +0.47% | 39.7만 |
| 2026.10.02 | ₩87,155 | ₩87,155 | ₩83,430 | ₩84,743 | -2.77% | 32.2만 |
| 2026.10.01 | ₩85,145 | ₩88,508 | ₩85,145 | ₩86,914 | +2.08% | 34만 |
| 2026.09.30 | ₩84,086 | ₩84,984 | ₩83,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,805 |
| -0.33% |
| 36.6만 |
| 2026.09.29 | ₩84,287 | ₩86,163 | ₩82,853 | ₩84,033 | -0.30% | 43.6만 |
|---|
| 2026.09.28 | ₩86,337 | ₩87,611 | ₩83,858 | ₩84,944 | -1.61% | 31.2만 |
|---|
| 2026.09.25 | ₩87,597 | ₩89,219 | ₩87,141 | ₩87,249 | -0.40% | 24.2만 |
|---|
| 2026.09.24 | ₩87,678 | ₩88,723 | ₩85,815 | ₩87,825 | +0.17% | 31.1만 |
|---|
| 2026.09.23 | ₩88,951 | ₩88,951 | ₩87,329 | ₩87,423 | -1.72% | 33.4만 |
|---|
| 2026.09.22 | ₩90,358 | ₩91,054 | ₩87,463 | ₩89,393 | -1.07% | 29.2만 |
|---|
| 2026.09.21 | ₩90,023 | ₩90,800 | ₩89,259 | ₩89,326 | -0.77% | 19.3만 |
|---|
| 2026.09.18 | ₩90,143 | ₩90,344 | ₩88,910 | ₩90,170 | +0.03% | 50.8만 |
|---|
| 2026.09.17 | ₩92,059 | ₩92,743 | ₩90,465 | ₩90,652 | -1.53% | 26.1만 |
|---|
| 2026.09.16 | ₩91,832 | ₩93,373 | ₩90,679 | ₩92,743 | +0.99% | 26.9만 |
|---|
| 2026.09.15 | ₩90,237 | ₩92,944 | ₩90,103 | ₩92,796 | +2.84% | 20.2만 |
|---|
| 2026.09.14 | ₩91,095 | ₩92,341 | ₩89,848 | ₩92,073 | +1.07% | 31만 |
|---|
| 2026.09.11 | ₩89,245 | ₩89,768 | ₩87,651 | ₩88,455 | -0.89% | 32.8만 |
|---|
| 2026.09.10 | ₩90,264 | ₩90,545 | ₩87,678 | ₩88,723 | -1.71% | 35만 |
|---|
| 2026.09.09 | ₩87,852 | ₩89,554 | ₩86,994 | ₩89,366 | +1.72% | 35.7만 |
|---|
| 2026.09.08 | ₩91,443 | ₩91,443 | ₩86,927 | ₩88,321 | -3.41% | 30.6만 |
|---|
| 2026.09.04 | ₩92,046 | ₩92,676 | ₩90,679 | ₩92,542 | +0.54% | 32.5만 |
|---|
| 2026.09.03 | ₩90,867 | ₩93,775 | ₩90,786 | ₩93,024 | +2.37% | 29.1만 |
|---|
| 2026.09.02 | ₩89,473 | ₩91,108 | ₩87,075 | ₩90,250 | +0.87% | 38.4만 |
|---|
| 2026.09.01 | ₩94,418 | ₩95,811 | ₩88,897 | ₩89,701 | -5.00% | 67.4만 |
|---|
| 2026.08.31 | ₩93,815 | ₩95,141 | ₩92,636 | ₩94,190 | +0.40% | 39.9만 |
|---|
| 2026.08.28 | ₩93,480 | ₩95,610 | ₩93,332 | ₩94,163 | +0.73% | 29.2만 |
|---|
| 2026.08.27 | ₩94,123 | ₩95,168 | ₩92,984 | ₩93,172 | -1.01% | 32.2만 |
|---|
| 2026.08.26 | ₩92,126 | ₩94,565 | ₩91,443 | ₩94,337 | +2.40% | 31.3만 |
|---|
| 2026.08.25 | ₩92,207 | ₩93,895 | ₩91,711 | ₩93,292 | +1.18% | 26.7만 |
|---|
| 2026.08.24 | ₩94,672 | ₩96,481 | ₩92,997 | ₩93,265 | -1.49% | 23.8만 |
|---|
| 2026.08.21 | ₩92,126 | ₩94,619 | ₩91,175 | ₩94,445 | +2.52% | 35.5만 |
|---|
| 2026.08.20 | ₩91,832 | ₩93,279 | ₩90,693 | ₩92,059 | +0.25% | 25.3만 |
|---|
| 2026.08.19 | ₩93,533 | ₩96,187 | ₩93,185 | ₩93,279 | -0.27% | 26.8만 |
|---|
| 2026.08.18 | ₩91,121 | ₩94,029 | ₩90,411 | ₩93,587 | +2.71% | 37.8만 |
|---|
| 2026.08.17 | ₩90,384 | ₩91,751 | ₩88,776 | ₩89,969 | -0.46% | 39.1만 |
|---|
| 2026.08.14 | ₩94,136 | ₩95,141 | ₩91,175 | ₩92,126 | -2.14% | 21만 |
|---|
| 2026.08.13 | ₩89,969 | ₩94,096 | ₩89,969 | ₩93,949 | +4.42% | 26.4만 |
|---|
| 2026.08.12 | ₩87,785 | ₩89,714 | ₩86,833 | ₩89,554 | +2.01% | 29.2만 |
|---|
| 2026.08.11 | ₩89,299 | ₩90,800 | ₩88,348 | ₩89,192 | -0.12% | 23.5만 |
|---|
| 2026.08.10 | ₩90,545 | ₩92,408 | ₩89,728 | ₩90,250 | -0.33% | 27.4만 |
|---|
| 2026.08.07 | ₩88,348 | ₩93,748 | ₩88,321 | ₩91,791 | +3.90% | 54.5만 |
|---|
| 2026.08.06 | ₩90,920 | ₩91,537 | ₩87,584 | ₩89,433 | -1.64% | 72.1만 |
|---|
| 2026.08.05 | ₩93,708 | ₩94,445 | ₩90,090 | ₩91,617 | -2.23% | 40만 |
|---|
| 2026.08.04 | ₩91,885 | ₩93,801 | ₩91,229 | ₩92,863 | +1.06% | 54.2만 |
|---|
| 2026.08.03 | ₩89,755 | ₩95,396 | ₩88,080 | ₩94,445 | +5.23% | 70.5만 |
|---|
| 2026.07.31 | ₩93,895 | ₩94,110 | ₩85,868 | ₩88,214 | -6.05% | 57.2만 |
|---|
| 2026.07.30 | ₩91,577 | ₩97,929 | ₩89,406 | ₩96,039 | +4.87% | 69.9만 |
|---|
| 2026.07.29 | ₩92,810 | ₩96,749 | ₩90,666 | ₩94,110 | +1.40% | 48.5만 |
|---|
| 2026.07.28 | ₩87,798 | ₩91,791 | ₩86,793 | ₩91,631 | +4.37% | 46.9만 |
|---|
| 2026.07.27 | ₩83,684 | ₩87,302 | ₩83,684 | ₩85,842 | +2.58% | 45.9만 |
|---|
| 2026.07.24 | ₩81,339 | ₩83,885 | ₩80,937 | ₩82,746 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩80,361 | ₩81,433 | ₩79,423 | ₩80,870 | +0.63% | 51.6만 |
|---|
| 2026.07.22 | ₩81,594 | ₩82,023 | ₩78,994 | ₩80,441 | -1.41% | 39.1만 |
|---|
| 2026.07.21 | ₩79,302 | ₩81,366 | ₩78,539 | ₩80,321 | +1.28% | 38.9만 |
|---|
| 2026.07.20 | ₩78,820 | ₩81,835 | ₩78,405 | ₩81,326 | +3.18% | 30.5만 |
|---|
| 2026.07.17 | ₩81,822 | ₩83,081 | ₩79,624 | ₩79,812 | -2.46% | 30만 |
|---|
| 2026.07.16 | ₩78,860 | ₩82,063 | ₩78,860 | ₩81,031 | +2.75% | 46만 |
|---|
| 2026.07.15 | ₩77,078 | ₩78,659 | ₩76,368 | ₩76,917 | -0.21% | 29.2만 |
|---|
| 2026.07.14 | ₩75,631 | ₩76,354 | ₩74,210 | ₩76,167 | +0.71% | 31만 |
|---|
| 2026.07.13 | ₩75,966 | ₩77,815 | ₩75,966 | ₩77,132 | +1.53% | 22.1만 |
|---|
| 2026.07.10 | ₩74,706 | ₩75,966 | ₩72,991 | ₩74,425 | -0.38% | 17.8만 |
|---|
| 2026.07.09 | ₩72,267 | ₩73,594 | ₩71,289 | ₩73,420 | +1.59% | 31.3만 |
|---|
| 2026.07.08 | ₩74,880 | ₩74,880 | ₩72,750 | ₩73,701 | -1.57% | 25.1만 |
|---|
| 2026.07.07 | ₩75,041 | ₩76,703 | ₩74,586 | ₩74,840 | -0.27% | 31.4만 |
|---|
| 2026.07.06 | ₩73,688 | ₩74,251 | ₩71,544 | ₩73,299 | -0.53% | 33.6만 |
|---|
| 2026.07.02 | ₩71,678 | ₩74,170 | ₩71,436 | ₩73,983 | +3.22% | 39.4만 |
|---|
| 2026.07.01 | ₩66,988 | ₩72,066 | ₩66,988 | ₩71,276 | +6.40% | 45.2만 |
|---|
| 2026.06.30 | ₩66,961 | ₩67,564 | ₩65,540 | ₩66,318 | -0.96% | 32.6만 |
|---|
| 2026.06.29 | ₩67,189 | ₩68,328 | ₩66,344 | ₩67,872 | +1.02% | 33.4만 |
|---|
| 2026.06.26 | ₩64,696 | ₩67,028 | ₩62,713 | ₩66,880 | +3.38% | 53.4만 |
|---|
| 2026.06.25 | ₩63,182 | ₩64,562 | ₩62,834 | ₩63,316 | +0.21% | 34.3만 |
|---|
| 2026.06.24 | ₩61,721 | ₩63,410 | ₩61,118 | ₩63,262 | +2.50% | 36.7만 |
|---|
| 2026.06.23 | ₩59,189 | ₩61,561 | ₩58,813 | ₩61,400 | +3.74% | 43.4만 |
|---|
| 2026.06.22 | ₩59,832 | ₩59,872 | ₩57,487 | ₩57,755 | -3.47% | 46.7만 |
|---|
| 2026.06.18 | ₩60,636 | ₩61,480 | ₩58,813 | ₩60,690 | +0.09% | 46만 |
|---|
| 2026.06.17 | ₩62,284 | ₩64,187 | ₩60,489 | ₩61,078 | -1.94% | 51.2만 |
|---|
| 2026.06.16 | ₩63,222 | ₩64,200 | ₩61,453 | ₩62,391 | -1.31% | 25.8만 |
|---|
| 2026.06.15 | ₩63,075 | ₩64,294 | ₩61,842 | ₩62,552 | -0.83% | 30.5만 |
|---|
| 2026.06.12 | ₩63,879 | ₩64,535 | ₩63,061 | ₩63,490 | -0.61% | 22.7만 |
|---|
| 2026.06.11 | ₩64,133 | ₩65,071 | ₩62,860 | ₩64,080 | -0.08% | 28.1만 |
|---|
| 2026.06.10 | ₩64,133 | ₩65,313 | ₩63,410 | ₩64,147 | +0.02% | 27.3만 |
|---|
| 2026.06.09 | ₩62,512 | ₩64,723 | ₩62,030 | ₩64,080 | +2.51% | 37.9만 |
|---|
| 2026.06.08 | ₩61,989 | ₩63,423 | ₩61,748 | ₩62,646 | +1.06% | 22.9만 |
|---|
| 2026.06.05 | ₩63,075 | ₩63,745 | ₩61,963 | ₩62,499 | -0.91% | 32.9만 |
|---|
| 2026.06.04 | ₩62,860 | ₩64,549 | ₩61,829 | ₩62,003 | -1.36% | 31.5만 |
|---|
| 2026.06.03 | ₩63,758 | ₩63,758 | ₩60,636 | ₩60,837 | -4.58% | 50.6만 |
|---|
| 2026.06.02 | ₩64,120 | ₩66,157 | ₩63,249 | ₩64,455 | +0.52% | 39.8만 |
|---|
| 2026.06.01 | ₩62,204 | ₩66,331 | ₩61,815 | ₩65,554 | +5.39% | 49.5만 |
|---|
| 2026.05.29 | ₩60,502 | ₩63,182 | ₩60,234 | ₩61,212 | +1.17% | 80.5만 |
|---|
| 2026.05.28 | ₩58,612 | ₩61,306 | ₩57,607 | ₩60,850 | +3.82% | 47.8만 |
|---|
| 2026.05.27 | ₩56,844 | ₩59,122 | ₩56,361 | ₩58,452 | +2.83% | 58.4만 |
|---|
| 2026.05.26 | ₩56,348 | ₩57,205 | ₩55,169 | ₩56,897 | +0.98% | 36.5만 |
|---|
| 2026.05.22 | ₩56,174 | ₩57,701 | ₩56,133 | ₩57,326 | +2.05% | 52.8만 |
|---|
| 2026.05.21 | ₩56,241 | ₩57,607 | ₩54,726 | ₩56,053 | -0.33% | 29.1만 |
|---|
| 2026.05.20 | ₩56,267 | ₩57,514 | ₩54,499 | ₩57,112 | +1.50% | 40.9만 |
|---|
| 2026.05.19 | ₩58,237 | ₩60,127 | ₩56,455 | ₩57,165 | -1.84% | 59.4만 |
|---|
| 2026.05.18 | ₩54,123 | ₩58,023 | ₩54,003 | ₩57,447 | +6.14% | 55.9만 |
|---|
| 2026.05.15 | ₩54,003 | ₩55,450 | ₩53,199 | ₩54,298 | +0.55% | 51.1만 |
|---|
| 2026.05.14 | ₩53,400 | ₩54,646 | ₩52,489 | ₩53,118 | -0.53% | 31.8만 |
|---|
| 2026.05.13 | ₩54,673 | ₩54,673 | ₩51,403 | ₩53,118 | -2.84% | 47.1만 |
|---|
| 2026.05.12 | ₩55,571 | ₩57,165 | ₩55,169 | ₩55,544 | -0.05% | 31만 |
|---|
| 2026.05.11 | ₩57,406 | ₩58,492 | ₩55,959 | ₩56,133 | -2.22% | 51.1만 |
|---|
| 2026.05.08 | ₩56,897 | ₩57,487 | ₩55,236 | ₩57,353 | +0.80% | 28.9만 |
|---|
| 2026.05.07 | ₩54,874 | ₩58,304 | ₩54,874 | ₩57,447 | +4.69% | 42.2만 |
|---|
| 2026.05.06 | ₩56,120 | ₩56,227 | ₩54,579 | ₩54,793 | -2.36% | 33.9만 |
|---|
| 2026.05.05 | ₩57,272 | ₩58,492 | ₩54,860 | ₩56,817 | -0.80% | 42.1만 |
|---|
| 2026.05.04 | ₩59,296 | ₩60,623 | ₩57,192 | ₩57,540 | -2.96% | 44.9만 |
|---|
| 2026.05.01 | ₩61,641 | ₩62,150 | ₩58,224 | ₩59,591 | -3.33% | 51.9만 |
|---|
| 2026.04.30 | ₩58,626 | ₩61,480 | ₩55,075 | ₩61,346 | +4.64% | 63.6만 |
|---|
| 2026.04.29 | ₩55,879 | ₩57,808 | ₩55,879 | ₩57,420 | +2.76% | 48만 |
|---|
| 2026.04.28 | ₩55,169 | ₩56,991 | ₩55,169 | ₩56,080 | +1.65% | 42.7만 |
|---|
| 2026.04.27 | ₩53,534 | ₩55,329 | ₩53,534 | ₩54,003 | +0.88% | 38.8만 |
|---|
| 2026.04.24 | ₩51,604 | ₩53,896 | ₩51,350 | ₩53,748 | +4.15% | 30.1만 |
|---|
| 2026.04.23 | ₩53,788 | ₩53,788 | ₩50,921 | ₩52,140 | -3.06% | 30.9만 |
|---|
| 2026.04.22 | ₩54,418 | ₩54,968 | ₩53,802 | ₩54,579 | +0.30% | 33.3만 |
|---|
| 2026.04.21 | ₩53,788 | ₩56,227 | ₩53,775 | ₩54,365 | +1.07% | 46.3만 |
|---|
| 2026.04.20 | ₩51,993 | ₩53,989 | ₩51,993 | ₩53,762 | +3.40% | 54만 |
|---|
| 2026.04.17 | ₩52,033 | ₩53,092 | ₩51,403 | ₩51,953 | -0.15% | 44.1만 |
|---|
| 2026.04.16 | ₩51,618 | ₩53,467 | ₩50,747 | ₩52,060 | +0.86% | 27.7만 |
|---|
| 2026.04.15 | ₩50,974 | ₩52,328 | ₩50,974 | ₩51,323 | +0.68% | 31.7만 |
|---|
| 2026.04.14 | ₩49,768 | ₩50,773 | ₩49,608 | ₩50,532 | +1.53% | 27.2만 |
|---|
| 2026.04.13 | ₩46,552 | ₩50,184 | ₩46,284 | ₩49,996 | +7.40% | 55.4만 |
|---|
| 2026.04.10 | ₩48,375 | ₩48,683 | ₩45,842 | ₩46,405 | -4.07% | 30.8만 |
|---|
| 2026.04.09 | ₩47,866 | ₩48,723 | ₩46,713 | ₩48,415 | +1.15% | 43.7만 |
|---|
| 2026.04.08 | ₩50,345 | ₩50,881 | ₩48,335 | ₩48,616 | -3.43% | 37.2만 |
|---|
| 2026.04.07 | ₩50,157 | ₩50,693 | ₩49,648 | ₩49,809 | -0.69% | 28만 |
|---|
| 2026.04.06 | ₩50,412 | ₩50,747 | ₩49,675 | ₩50,398 | -0.03% | 33.7만 |
|---|
| 2026.04.02 | ₩47,959 | ₩50,934 | ₩47,075 | ₩50,653 | +5.62% | 64만 |
|---|
| 2026.04.01 | ₩49,608 | ₩49,608 | ₩46,606 | ₩48,174 | -2.89% | 59만 |
|---|
| 2026.03.31 | ₩51,524 | ₩51,591 | ₩48,763 | ₩48,817 | -5.25% | 54.1만 |
|---|
| 2026.03.30 | ₩51,082 | ₩52,100 | ₩50,345 | ₩50,572 | -1.00% | 55.7만 |
|---|
| 2026.03.27 | ₩50,157 | ₩50,961 | ₩48,750 | ₩50,934 | +1.55% | 41.8만 |
|---|
| 2026.03.26 | ₩49,393 | ₩51,671 | ₩49,393 | ₩50,532 | +2.31% | 31.1만 |
|---|
| 2026.03.25 | ₩51,497 | ₩52,502 | ₩47,892 | ₩49,567 | -3.75% | 65.3만 |
|---|
| 2026.03.24 | ₩51,350 | ₩52,127 | ₩50,251 | ₩50,840 | -0.99% | 42.5만 |
|---|
| 2026.03.23 | ₩51,484 | ₩52,703 | ₩50,559 | ₩52,127 | +1.25% | 53.6만 |
|---|
| 2026.03.20 | ₩50,331 | ₩51,591 | ₩49,299 | ₩50,693 | +0.72% | 85.5만 |
|---|
| 2026.03.19 | ₩50,063 | ₩51,658 | ₩49,179 | ₩49,353 | -1.42% | 40.4만 |
|---|
| 2026.03.18 | ₩49,795 | ₩51,082 | ₩49,232 | ₩50,063 | +0.54% | 40만 |
|---|
| 2026.03.17 | ₩50,318 | ₩52,194 | ₩50,291 | ₩50,438 | +0.24% | 44.9만 |
|---|
| 2026.03.16 | ₩48,616 | ₩49,902 | ₩47,182 | ₩49,768 | +2.37% | 36.6만 |
|---|
| 2026.03.13 | ₩48,804 | ₩49,715 | ₩48,428 | ₩48,763 | -0.08% | 36.8만 |
|---|
| 2026.03.12 | ₩48,134 | ₩50,103 | ₩47,263 | ₩48,415 | +0.58% | 64만 |
|---|
| 2026.03.11 | ₩48,830 | ₩49,581 | ₩47,383 | ₩48,509 | -0.66% | 51.3만 |
|---|
| 2026.03.10 | ₩49,433 | ₩50,063 | ₩47,115 | ₩48,723 | -1.44% | 50.9만 |
|---|
| 2026.03.09 | ₩51,175 | ₩51,497 | ₩48,562 | ₩49,849 | -2.59% | 43만 |
|---|
| 2026.03.06 | ₩50,800 | ₩52,582 | ₩48,911 | ₩52,274 | +2.90% | 50.8만 |
|---|
| 2026.03.05 | ₩48,830 | ₩51,765 | ₩48,830 | ₩50,787 | +4.01% | 53.5만 |
|---|
| 2026.03.04 | ₩50,747 | ₩51,363 | ₩49,447 | ₩49,474 | -2.51% | 48.9만 |
|---|
| 2026.03.03 | ₩50,291 | ₩51,631 | ₩48,750 | ₩50,800 | +1.01% | 49.1만 |
|---|
| 2026.03.02 | ₩49,902 | ₩50,613 | ₩49,259 | ₩50,385 | +0.97% | 54.3만 |
|---|
| 2026.02.27 | ₩49,206 | ₩51,068 | ₩47,571 | ₩51,028 | +3.70% | 128.3만 |
|---|
| 2026.02.26 | ₩48,737 | ₩51,886 | ₩48,281 | ₩50,532 | +3.68% | 86.1만 |
|---|
| 2026.02.25 | ₩46,512 | ₩48,562 | ₩45,279 | ₩47,906 | +3.00% | 65.3만 |
|---|
| 2026.02.24 | ₩45,333 | ₩46,807 | ₩45,038 | ₩46,097 | +1.68% | 84.9만 |
|---|
| 2026.02.23 | ₩50,452 | ₩50,559 | ₩45,118 | ₩45,360 | -10.09% | 98.8만 |
|---|
| 2026.02.20 | ₩56,884 | ₩56,884 | ₩51,510 | ₩51,564 | -9.35% | 80.5만 |
|---|
| 2026.02.19 | ₩56,616 | ₩58,023 | ₩55,329 | ₩57,192 | +1.02% | 79.1만 |
|---|
| 2026.02.18 | ₩56,026 | ₩57,674 | ₩55,892 | ₩56,991 | +1.72% | 76.9만 |
|---|
| 2026.02.17 | ₩54,177 | ₩56,080 | ₩53,360 | ₩55,959 | +3.29% | 146.4만 |
|---|
| 2026.02.13 | ₩54,566 | ₩54,767 | ₩51,738 | ₩53,360 | -2.21% | 127.7만 |
|---|
| 2026.02.12 | ₩57,031 | ₩63,544 | ₩53,520 | ₩54,070 | -5.19% | 115.7만 |
|---|
| 2026.02.11 | ₩69,011 | ₩70,016 | ₩59,497 | ₩60,649 | -12.12% | 97.8만 |
|---|
| 2026.02.10 | ₩70,780 | ₩71,718 | ₩68,689 | ₩68,917 | -2.63% | 76.3만 |
|---|
| 2026.02.09 | ₩74,693 | ₩74,693 | ₩70,565 | ₩70,887 | -5.10% | 41만 |
|---|
| 2026.02.06 | ₩75,028 | ₩77,011 | ₩74,103 | ₩74,988 | -0.05% | 38.5만 |
|---|
| 2026.02.05 | ₩75,363 | ₩76,649 | ₩74,117 | ₩74,679 | -0.91% | 81만 |
|---|
| 2026.02.04 | ₩77,681 | ₩78,780 | ₩75,483 | ₩75,912 | -2.28% | 50.2만 |
|---|
| 2026.02.03 | ₩82,612 | ₩84,180 | ₩77,373 | ₩77,614 | -6.05% | 72.4만 |
|---|
| 2026.02.02 | ₩82,559 | ₩85,038 | ₩80,549 | ₩83,872 | +1.59% | 47.9만 |
|---|
| 2026.01.30 | ₩79,249 | ₩82,612 | ₩79,249 | ₩82,063 | +3.55% | 45만 |
|---|
| 2026.01.29 | ₩77,467 | ₩78,418 | ₩76,582 | ₩78,338 | +1.12% | 35.7만 |
|---|
| 2026.01.28 | ₩81,781 | ₩81,781 | ₩76,944 | ₩77,359 | -5.41% | 34.5만 |
|---|
| 2026.01.27 | ₩83,778 | ₩84,220 | ₩81,540 | ₩81,728 | -2.45% | 47만 |
|---|
| 2026.01.26 | ₩84,019 | ₩85,105 | ₩82,626 | ₩84,220 | +0.24% | 33.9만 |
|---|
| 2026.01.23 | ₩84,689 | ₩85,225 | ₩83,671 | ₩84,046 | -0.76% | 30.7만 |
|---|
| 2026.01.22 | ₩84,662 | ₩86,257 | ₩83,577 | ₩85,212 | +0.65% | 23.9만 |
|---|
| 2026.01.21 | ₩81,795 | ₩85,386 | ₩81,741 | ₩84,247 | +3.00% | 25만 |
|---|
| 2026.01.20 | ₩83,095 | ₩83,296 | ₩79,879 | ₩81,245 | -2.23% | 33.9만 |
|---|
| 2026.01.16 | ₩83,966 | ₩84,609 | ₩83,470 | ₩84,019 | +0.06% | 23.1만 |
|---|
| 2026.01.15 | ₩83,296 | ₩85,051 | ₩83,081 | ₩84,703 | +1.69% | 23.8만 |
|---|
| 2026.01.14 | ₩81,621 | ₩83,858 | ₩81,621 | ₩83,255 | +2.00% | 28.1만 |
|---|
| 2026.01.13 | ₩83,738 | ₩83,738 | ₩81,406 | ₩82,451 | -1.54% | 32.1만 |
|---|
| 2026.01.12 | ₩83,282 | ₩84,274 | ₩82,291 | ₩83,885 | +0.72% | 23.5만 |
|---|
| 2026.01.09 | ₩82,894 | ₩83,818 | ₩81,312 | ₩83,711 | +0.99% | 23.6만 |
|---|
| 2026.01.08 | ₩80,482 | ₩83,818 | ₩80,281 | ₩83,148 | +3.31% | 37.9만 |
|---|
| 2026.01.07 | ₩81,996 | ₩81,996 | ₩79,678 | ₩81,058 | -1.14% | 58.5만 |
|---|
| 2026.01.06 | ₩79,731 | ₩82,183 | ₩79,262 | ₩81,768 | +2.55% | 34.7만 |
|---|
| 2026.01.05 | ₩77,145 | ₩82,384 | ₩76,877 | ₩80,696 | +4.60% | 62.7만 |
|---|
| 2026.01.02 | ₩78,713 | ₩78,900 | ₩76,462 | ₩76,609 | -2.67% | 50.7만 |
|---|
| 2025.12.31 | ₩79,142 | ₩79,517 | ₩77,681 | ₩79,235 | +0.12% | 24.4만 |
|---|
| 2025.12.30 | ₩79,021 | ₩80,482 | ₩78,874 | ₩79,651 | +0.80% | 34.1만 |
|---|
| 2025.12.29 | ₩78,686 | ₩79,758 | ₩78,686 | ₩79,530 | +1.07% | 23.8만 |
|---|
| 2025.12.26 | ₩77,654 | ₩78,673 | ₩77,346 | ₩78,592 | +1.21% | 27만 |
|---|
| 2025.12.24 | ₩77,038 | ₩78,284 | ₩77,038 | ₩77,627 | +0.77% | 14.1만 |
|---|
| 2025.12.23 | ₩78,740 | ₩78,994 | ₩76,837 | ₩77,105 | -2.08% | 20.3만 |
|---|
| 2025.12.22 | ₩78,003 | ₩79,115 | ₩78,003 | ₩78,914 | +1.17% | 28.6만 |
|---|
| 2025.12.19 | ₩79,946 | ₩80,736 | ₩77,735 | ₩78,096 | -2.31% | 105.6만 |
|---|
| 2025.12.18 | ₩82,532 | ₩83,322 | ₩80,013 | ₩80,173 | -2.86% | 54.1만 |
|---|
| 2025.12.17 | ₩81,125 | ₩82,894 | ₩81,018 | ₩82,425 | +1.60% | 47만 |
|---|
| 2025.12.16 | ₩80,254 | ₩81,889 | ₩79,544 | ₩81,326 | +1.34% | 38.9만 |
|---|
| 2025.12.15 | ₩79,838 | ₩81,018 | ₩79,128 | ₩80,549 | +0.89% | 35.5만 |
|---|
| 2025.12.12 | ₩78,257 | ₩80,495 | ₩77,735 | ₩79,450 | +1.52% | 40.3만 |
|---|
| 2025.12.11 | ₩75,711 | ₩78,257 | ₩75,684 | ₩78,137 | +3.20% | 36.8만 |
|---|
| 2025.12.10 | ₩74,545 | ₩75,738 | ₩73,862 | ₩75,390 | +1.13% | 52만 |
|---|
| 2025.12.09 | ₩75,497 | ₩75,939 | ₩74,572 | ₩74,733 | -1.01% | 28.8만 |
|---|
| 2025.12.08 | ₩75,912 | ₩76,381 | ₩74,612 | ₩75,524 | -0.51% | 23.6만 |
|---|
| 2025.12.05 | ₩75,765 | ₩77,292 | ₩75,068 | ₩76,368 | +0.80% | 30만 |
|---|
| 2025.12.04 | ₩78,137 | ₩79,235 | ₩77,078 | ₩77,346 | -1.01% | 33.5만 |
|---|
| 2025.12.03 | ₩77,051 | ₩78,257 | ₩77,011 | ₩77,802 | +0.97% | 34.7만 |
|---|
| 2025.12.02 | ₩78,230 | ₩78,391 | ₩76,529 | ₩76,837 | -1.78% | 22.2만 |
|---|
| 2025.12.01 | ₩78,204 | ₩79,490 | ₩77,507 | ₩77,909 | -0.38% | 29.1만 |
|---|
| 2025.11.28 | ₩78,981 | ₩79,302 | ₩77,895 | ₩78,525 | -0.58% | 12.7만 |
|---|
| 2025.11.26 | ₩78,056 | ₩79,249 | ₩78,056 | ₩78,378 | +0.41% | 24.8만 |
|---|
| 2025.11.25 | ₩77,051 | ₩79,557 | ₩77,051 | ₩78,820 | +2.30% | 23.7만 |
|---|
| 2025.11.24 | ₩76,542 | ₩77,145 | ₩75,778 | ₩77,051 | +0.67% | 40.1만 |
|---|
| 2025.11.21 | ₩73,822 | ₩77,962 | ₩73,822 | ₩77,413 | +4.86% | 43.2만 |
|---|
| 2025.11.20 | ₩73,701 | ₩75,041 | ₩72,656 | ₩73,513 | -0.25% | 37.7만 |
|---|
| 2025.11.19 | ₩74,143 | ₩75,014 | ₩73,111 | ₩73,701 | -0.60% | 35.9만 |
|---|
| 2025.11.18 | ₩73,058 | ₩74,304 | ₩72,991 | ₩74,063 | +1.38% | 28.6만 |
|---|
| 2025.11.17 | ₩74,880 | ₩74,880 | ₩73,192 | ₩73,406 | -1.97% | 30.1만 |
|---|
| 2025.11.14 | ₩74,733 | ₩75,323 | ₩73,500 | ₩74,639 | -0.13% | 27.2만 |
|---|
| 2025.11.13 | ₩74,264 | ₩75,497 | ₩74,184 | ₩74,934 | +0.90% | 34.9만 |
|---|
| 2025.11.12 | ₩75,604 | ₩76,354 | ₩74,251 | ₩74,411 | -1.58% | 39.2만 |
|---|
| 2025.11.11 | ₩73,580 | ₩75,658 | ₩73,286 | ₩75,497 | +2.60% | 38만 |
|---|
| 2025.11.10 | ₩74,840 | ₩75,175 | ₩72,803 | ₩73,058 | -2.38% | 42.8만 |
|---|
| 2025.11.07 | ₩74,398 | ₩76,328 | ₩73,487 | ₩74,746 | +0.47% | 67.2만 |
|---|
| 2025.11.06 | ₩77,467 | ₩77,962 | ₩73,178 | ₩73,996 | -4.48% | 55.8만 |
|---|
| 2025.11.05 | ₩77,493 | ₩78,458 | ₩77,118 | ₩77,922 | +0.55% | 69.2만 |
|---|
| 2025.11.04 | ₩77,721 | ₩80,616 | ₩75,979 | ₩77,735 | +0.02% | 125.3만 |
|---|
| 2025.11.03 | ₩80,415 | ₩81,031 | ₩78,592 | ₩80,428 | +0.02% | 66.3만 |
|---|
| 2025.10.31 | ₩81,339 | ₩82,076 | ₩79,798 | ₩80,401 | -1.15% | 71.6만 |
|---|
| 2025.10.30 | ₩78,364 | ₩82,210 | ₩78,311 | ₩82,049 | +4.70% | 59.9만 |
|---|
| 2025.10.29 | ₩85,520 | ₩87,275 | ₩77,413 | ₩78,539 | -8.16% | 85.7만 |
|---|
| 2025.10.28 | ₩82,746 | ₩84,555 | ₩82,626 | ₩84,086 | +1.62% | 39.3만 |
|---|
| 2025.10.27 | ₩85,145 | ₩87,812 | ₩82,733 | ₩83,416 | -2.03% | 38.6만 |
|---|
| 2025.10.24 | ₩84,555 | ₩85,466 | ₩84,019 | ₩84,863 | +0.36% | 34.2만 |
|---|
| 2025.10.23 | ₩82,411 | ₩84,126 | ₩81,969 | ₩84,006 | +1.93% | 35.3만 |
|---|
| 2025.10.22 | ₩82,693 | ₩83,979 | ₩81,848 | ₩82,733 | +0.05% | 33.7만 |
|---|
| 2025.10.21 | ₩81,969 | ₩83,430 | ₩81,969 | ₩82,987 | +1.24% | 27.2만 |
|---|
| 2025.10.20 | ₩82,291 | ₩83,282 | ₩81,366 | ₩81,969 | -0.39% | 23.2만 |
|---|
| 2025.10.17 | ₩80,937 | ₩82,304 | ₩80,937 | ₩82,023 | +1.34% | 25만 |
|---|
| 2025.10.16 | ₩81,473 | ₩82,331 | ₩77,493 | ₩81,004 | -0.58% | 53.3만 |
|---|
| 2025.10.15 | ₩84,555 | ₩85,560 | ₩81,594 | ₩81,647 | -3.44% | 37만 |
|---|
| 2025.10.14 | ₩82,813 | ₩84,569 | ₩82,612 | ₩84,341 | +1.84% | 25.9만 |
|---|
| 2025.10.13 | ₩82,961 | ₩84,180 | ₩82,090 | ₩83,738 | +0.94% | 27.6만 |
|---|
| 2025.10.10 | ₩85,667 | ₩86,284 | ₩82,304 | ₩82,438 | -3.77% | 36.9만 |
|---|