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 | ₩89,183 | ₩89,934 | ₩87,251 | ₩87,801 | -1.55% | 24.3만 |
| 2026.10.08 | ₩86,473 | ₩90,565 | ₩86,339 | ₩89,196 | +3.15% | 34.1만 |
| 2026.10.07 | ₩84,474 | ₩87,171 | ₩83,643 | ₩86,460 | +2.35% | 32.5만 |
| 2026.10.06 | ₩86,178 | ₩86,822 | ₩83,589 | ₩84,219 | -2.27% | 26.3만 |
| 2026.10.05 | ₩85,319 | ₩86,527 | ₩84,421 | ₩85,722 | +0.47% | 39.7만 |
| 2026.10.02 | ₩87,251 | ₩87,251 | ₩83,522 | ₩84,836 | -2.77% | 32.2만 |
| 2026.10.01 | ₩85,239 | ₩88,606 | ₩85,239 | ₩87,010 | +2.08% | 34만 |
| 2026.09.30 | ₩84,179 | ₩85,078 | ₩83,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,897 |
| -0.33% |
| 36.6만 |
| 2026.09.29 | ₩84,380 | ₩86,258 | ₩82,945 | ₩84,125 | -0.30% | 43.6만 |
|---|
| 2026.09.28 | ₩86,433 | ₩87,707 | ₩83,951 | ₩85,038 | -1.61% | 31.2만 |
|---|
| 2026.09.25 | ₩87,694 | ₩89,317 | ₩87,238 | ₩87,345 | -0.40% | 24.2만 |
|---|
| 2026.09.24 | ₩87,774 | ₩88,821 | ₩85,910 | ₩87,922 | +0.17% | 31.1만 |
|---|
| 2026.09.23 | ₩89,049 | ₩89,049 | ₩87,426 | ₩87,519 | -1.72% | 33.4만 |
|---|
| 2026.09.22 | ₩90,457 | ₩91,155 | ₩87,560 | ₩89,491 | -1.07% | 29.2만 |
|---|
| 2026.09.21 | ₩90,122 | ₩90,900 | ₩89,357 | ₩89,424 | -0.77% | 19.3만 |
|---|
| 2026.09.18 | ₩90,243 | ₩90,444 | ₩89,009 | ₩90,270 | +0.03% | 50.8만 |
|---|
| 2026.09.17 | ₩92,161 | ₩92,845 | ₩90,565 | ₩90,752 | -1.53% | 26.1만 |
|---|
| 2026.09.16 | ₩91,933 | ₩93,476 | ₩90,779 | ₩92,845 | +0.99% | 26.9만 |
|---|
| 2026.09.15 | ₩90,337 | ₩93,046 | ₩90,202 | ₩92,899 | +2.84% | 20.2만 |
|---|
| 2026.09.14 | ₩91,195 | ₩92,443 | ₩89,948 | ₩92,174 | +1.07% | 31만 |
|---|
| 2026.09.11 | ₩89,344 | ₩89,867 | ₩87,748 | ₩88,552 | -0.89% | 32.8만 |
|---|
| 2026.09.10 | ₩90,363 | ₩90,645 | ₩87,774 | ₩88,821 | -1.71% | 35만 |
|---|
| 2026.09.09 | ₩87,949 | ₩89,652 | ₩87,090 | ₩89,465 | +1.72% | 35.7만 |
|---|
| 2026.09.08 | ₩91,544 | ₩91,544 | ₩87,023 | ₩88,418 | -3.41% | 30.6만 |
|---|
| 2026.09.04 | ₩92,148 | ₩92,778 | ₩90,779 | ₩92,644 | +0.54% | 32.5만 |
|---|
| 2026.09.03 | ₩90,967 | ₩93,878 | ₩90,887 | ₩93,127 | +2.37% | 29.1만 |
|---|
| 2026.09.02 | ₩89,572 | ₩91,209 | ₩87,171 | ₩90,350 | +0.87% | 38.4만 |
|---|
| 2026.09.01 | ₩94,522 | ₩95,917 | ₩88,995 | ₩89,800 | -5.00% | 67.4만 |
|---|
| 2026.08.31 | ₩93,918 | ₩95,247 | ₩92,738 | ₩94,294 | +0.40% | 39.9만 |
|---|
| 2026.08.28 | ₩93,583 | ₩95,716 | ₩93,435 | ₩94,267 | +0.73% | 29.2만 |
|---|
| 2026.08.27 | ₩94,227 | ₩95,273 | ₩93,087 | ₩93,274 | -1.01% | 32.2만 |
|---|
| 2026.08.26 | ₩92,228 | ₩94,670 | ₩91,544 | ₩94,442 | +2.40% | 31.3만 |
|---|
| 2026.08.25 | ₩92,309 | ₩93,999 | ₩91,812 | ₩93,395 | +1.18% | 26.7만 |
|---|
| 2026.08.24 | ₩94,777 | ₩96,588 | ₩93,100 | ₩93,368 | -1.49% | 23.8만 |
|---|
| 2026.08.21 | ₩92,228 | ₩94,723 | ₩91,276 | ₩94,549 | +2.52% | 35.5만 |
|---|
| 2026.08.20 | ₩91,933 | ₩93,382 | ₩90,793 | ₩92,161 | +0.25% | 25.3만 |
|---|
| 2026.08.19 | ₩93,637 | ₩96,293 | ₩93,288 | ₩93,382 | -0.27% | 26.8만 |
|---|
| 2026.08.18 | ₩91,222 | ₩94,133 | ₩90,511 | ₩93,690 | +2.71% | 37.8만 |
|---|
| 2026.08.17 | ₩90,484 | ₩91,853 | ₩88,874 | ₩90,068 | -0.46% | 39.1만 |
|---|
| 2026.08.14 | ₩94,240 | ₩95,247 | ₩91,276 | ₩92,228 | -2.14% | 21만 |
|---|
| 2026.08.13 | ₩90,068 | ₩94,200 | ₩90,068 | ₩94,053 | +4.42% | 26.4만 |
|---|
| 2026.08.12 | ₩87,882 | ₩89,813 | ₩86,929 | ₩89,652 | +2.01% | 29.2만 |
|---|
| 2026.08.11 | ₩89,398 | ₩90,900 | ₩88,445 | ₩89,290 | -0.12% | 23.5만 |
|---|
| 2026.08.10 | ₩90,645 | ₩92,510 | ₩89,827 | ₩90,350 | -0.33% | 27.4만 |
|---|
| 2026.08.07 | ₩88,445 | ₩93,851 | ₩88,418 | ₩91,893 | +3.90% | 54.5만 |
|---|
| 2026.08.06 | ₩91,021 | ₩91,638 | ₩87,680 | ₩89,532 | -1.64% | 72.1만 |
|---|
| 2026.08.05 | ₩93,811 | ₩94,549 | ₩90,189 | ₩91,718 | -2.23% | 40만 |
|---|
| 2026.08.04 | ₩91,987 | ₩93,905 | ₩91,329 | ₩92,966 | +1.06% | 54.2만 |
|---|
| 2026.08.03 | ₩89,854 | ₩95,501 | ₩88,177 | ₩94,549 | +5.23% | 70.5만 |
|---|
| 2026.07.31 | ₩93,999 | ₩94,214 | ₩85,963 | ₩88,311 | -6.05% | 57.2만 |
|---|
| 2026.07.30 | ₩91,678 | ₩98,037 | ₩89,505 | ₩96,145 | +4.87% | 69.9만 |
|---|
| 2026.07.29 | ₩92,912 | ₩96,856 | ₩90,766 | ₩94,214 | +1.40% | 48.5만 |
|---|
| 2026.07.28 | ₩87,895 | ₩91,893 | ₩86,889 | ₩91,732 | +4.37% | 46.9만 |
|---|
| 2026.07.27 | ₩83,777 | ₩87,399 | ₩83,777 | ₩85,936 | +2.58% | 45.9만 |
|---|
| 2026.07.24 | ₩81,429 | ₩83,978 | ₩81,027 | ₩82,838 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩80,450 | ₩81,523 | ₩79,511 | ₩80,960 | +0.63% | 51.6만 |
|---|
| 2026.07.22 | ₩81,684 | ₩82,113 | ₩79,081 | ₩80,530 | -1.41% | 39.1만 |
|---|
| 2026.07.21 | ₩79,390 | ₩81,456 | ₩78,625 | ₩80,410 | +1.28% | 38.9만 |
|---|
| 2026.07.20 | ₩78,907 | ₩81,925 | ₩78,491 | ₩81,416 | +3.18% | 30.5만 |
|---|
| 2026.07.17 | ₩81,912 | ₩83,173 | ₩79,712 | ₩79,900 | -2.46% | 30만 |
|---|
| 2026.07.16 | ₩78,947 | ₩82,153 | ₩78,947 | ₩81,121 | +2.75% | 46만 |
|---|
| 2026.07.15 | ₩77,163 | ₩78,746 | ₩76,452 | ₩77,002 | -0.21% | 29.2만 |
|---|
| 2026.07.14 | ₩75,714 | ₩76,439 | ₩74,292 | ₩76,251 | +0.71% | 31만 |
|---|
| 2026.07.13 | ₩76,050 | ₩77,901 | ₩76,050 | ₩77,217 | +1.53% | 22.1만 |
|---|
| 2026.07.10 | ₩74,789 | ₩76,050 | ₩73,072 | ₩74,507 | -0.38% | 17.8만 |
|---|
| 2026.07.09 | ₩72,347 | ₩73,675 | ₩71,368 | ₩73,501 | +1.59% | 31.3만 |
|---|
| 2026.07.08 | ₩74,963 | ₩74,963 | ₩72,830 | ₩73,783 | -1.57% | 25.1만 |
|---|
| 2026.07.07 | ₩75,124 | ₩76,787 | ₩74,668 | ₩74,923 | -0.27% | 31.4만 |
|---|
| 2026.07.06 | ₩73,769 | ₩74,333 | ₩71,623 | ₩73,380 | -0.53% | 33.6만 |
|---|
| 2026.07.02 | ₩71,757 | ₩74,252 | ₩71,515 | ₩74,064 | +3.22% | 39.4만 |
|---|
| 2026.07.01 | ₩67,062 | ₩72,146 | ₩67,062 | ₩71,354 | +6.40% | 45.2만 |
|---|
| 2026.06.30 | ₩67,035 | ₩67,638 | ₩65,613 | ₩66,391 | -0.96% | 32.6만 |
|---|
| 2026.06.29 | ₩67,263 | ₩68,403 | ₩66,418 | ₩67,947 | +1.02% | 33.4만 |
|---|
| 2026.06.26 | ₩64,768 | ₩67,102 | ₩62,782 | ₩66,954 | +3.38% | 53.4만 |
|---|
| 2026.06.25 | ₩63,252 | ₩64,633 | ₩62,903 | ₩63,386 | +0.21% | 34.3만 |
|---|
| 2026.06.24 | ₩61,789 | ₩63,480 | ₩61,186 | ₩63,332 | +2.50% | 36.7만 |
|---|
| 2026.06.23 | ₩59,254 | ₩61,629 | ₩58,878 | ₩61,468 | +3.74% | 43.4만 |
|---|
| 2026.06.22 | ₩59,898 | ₩59,938 | ₩57,550 | ₩57,819 | -3.47% | 46.7만 |
|---|
| 2026.06.18 | ₩60,703 | ₩61,548 | ₩58,878 | ₩60,757 | +0.09% | 46만 |
|---|
| 2026.06.17 | ₩62,353 | ₩64,258 | ₩60,555 | ₩61,146 | -1.94% | 51.2만 |
|---|
| 2026.06.16 | ₩63,292 | ₩64,271 | ₩61,521 | ₩62,460 | -1.31% | 25.8만 |
|---|
| 2026.06.15 | ₩63,144 | ₩64,365 | ₩61,910 | ₩62,621 | -0.83% | 30.5만 |
|---|
| 2026.06.12 | ₩63,949 | ₩64,607 | ₩63,131 | ₩63,560 | -0.61% | 22.7만 |
|---|
| 2026.06.11 | ₩64,204 | ₩65,143 | ₩62,930 | ₩64,151 | -0.08% | 28.1만 |
|---|
| 2026.06.10 | ₩64,204 | ₩65,385 | ₩63,480 | ₩64,218 | +0.02% | 27.3만 |
|---|
| 2026.06.09 | ₩62,581 | ₩64,794 | ₩62,098 | ₩64,151 | +2.51% | 37.9만 |
|---|
| 2026.06.08 | ₩62,058 | ₩63,493 | ₩61,816 | ₩62,715 | +1.06% | 22.9만 |
|---|
| 2026.06.05 | ₩63,144 | ₩63,815 | ₩62,031 | ₩62,568 | -0.91% | 32.9만 |
|---|
| 2026.06.04 | ₩62,930 | ₩64,620 | ₩61,897 | ₩62,071 | -1.36% | 31.5만 |
|---|
| 2026.06.03 | ₩63,829 | ₩63,829 | ₩60,703 | ₩60,904 | -4.58% | 50.6만 |
|---|
| 2026.06.02 | ₩64,191 | ₩66,230 | ₩63,319 | ₩64,526 | +0.52% | 39.8만 |
|---|
| 2026.06.01 | ₩62,272 | ₩66,404 | ₩61,883 | ₩65,626 | +5.39% | 49.5만 |
|---|
| 2026.05.29 | ₩60,569 | ₩63,252 | ₩60,300 | ₩61,280 | +1.17% | 80.5만 |
|---|
| 2026.05.28 | ₩58,677 | ₩61,374 | ₩57,671 | ₩60,918 | +3.82% | 47.8만 |
|---|
| 2026.05.27 | ₩56,906 | ₩59,187 | ₩56,423 | ₩58,516 | +2.83% | 58.4만 |
|---|
| 2026.05.26 | ₩56,410 | ₩57,269 | ₩55,230 | ₩56,960 | +0.98% | 36.5만 |
|---|
| 2026.05.22 | ₩56,236 | ₩57,765 | ₩56,195 | ₩57,389 | +2.05% | 52.8만 |
|---|
| 2026.05.21 | ₩56,303 | ₩57,671 | ₩54,787 | ₩56,115 | -0.33% | 29.1만 |
|---|
| 2026.05.20 | ₩56,330 | ₩57,577 | ₩54,559 | ₩57,175 | +1.50% | 40.9만 |
|---|
| 2026.05.19 | ₩58,302 | ₩60,193 | ₩56,517 | ₩57,228 | -1.84% | 59.4만 |
|---|
| 2026.05.18 | ₩54,183 | ₩58,087 | ₩54,062 | ₩57,510 | +6.14% | 55.9만 |
|---|
| 2026.05.15 | ₩54,062 | ₩55,511 | ₩53,258 | ₩54,358 | +0.55% | 51.1만 |
|---|
| 2026.05.14 | ₩53,459 | ₩54,706 | ₩52,547 | ₩53,177 | -0.53% | 31.8만 |
|---|
| 2026.05.13 | ₩54,733 | ₩54,733 | ₩51,460 | ₩53,177 | -2.84% | 47.1만 |
|---|
| 2026.05.12 | ₩55,632 | ₩57,228 | ₩55,230 | ₩55,605 | -0.05% | 31만 |
|---|
| 2026.05.11 | ₩57,470 | ₩58,556 | ₩56,021 | ₩56,195 | -2.22% | 51.1만 |
|---|
| 2026.05.08 | ₩56,960 | ₩57,550 | ₩55,297 | ₩57,416 | +0.80% | 28.9만 |
|---|
| 2026.05.07 | ₩54,934 | ₩58,369 | ₩54,934 | ₩57,510 | +4.69% | 42.2만 |
|---|
| 2026.05.06 | ₩56,182 | ₩56,289 | ₩54,639 | ₩54,854 | -2.36% | 33.9만 |
|---|
| 2026.05.05 | ₩57,336 | ₩58,556 | ₩54,921 | ₩56,880 | -0.80% | 42.1만 |
|---|
| 2026.05.04 | ₩59,361 | ₩60,689 | ₩57,255 | ₩57,604 | -2.96% | 44.9만 |
|---|
| 2026.05.01 | ₩61,709 | ₩62,219 | ₩58,288 | ₩59,657 | -3.33% | 51.9만 |
|---|
| 2026.04.30 | ₩58,691 | ₩61,548 | ₩55,136 | ₩61,414 | +4.64% | 63.6만 |
|---|
| 2026.04.29 | ₩55,941 | ₩57,872 | ₩55,941 | ₩57,483 | +2.76% | 48만 |
|---|
| 2026.04.28 | ₩55,230 | ₩57,054 | ₩55,230 | ₩56,142 | +1.65% | 42.7만 |
|---|
| 2026.04.27 | ₩53,593 | ₩55,391 | ₩53,593 | ₩54,062 | +0.88% | 38.8만 |
|---|
| 2026.04.24 | ₩51,661 | ₩53,955 | ₩51,406 | ₩53,808 | +4.15% | 30.1만 |
|---|
| 2026.04.23 | ₩53,848 | ₩53,848 | ₩50,977 | ₩52,198 | -3.06% | 30.9만 |
|---|
| 2026.04.22 | ₩54,478 | ₩55,028 | ₩53,861 | ₩54,639 | +0.30% | 33.3만 |
|---|
| 2026.04.21 | ₩53,848 | ₩56,289 | ₩53,834 | ₩54,425 | +1.07% | 46.3만 |
|---|
| 2026.04.20 | ₩52,050 | ₩54,049 | ₩52,050 | ₩53,821 | +3.40% | 54만 |
|---|
| 2026.04.17 | ₩52,090 | ₩53,150 | ₩51,460 | ₩52,010 | -0.15% | 44.1만 |
|---|
| 2026.04.16 | ₩51,675 | ₩53,526 | ₩50,803 | ₩52,117 | +0.86% | 27.7만 |
|---|
| 2026.04.15 | ₩51,031 | ₩52,386 | ₩51,031 | ₩51,379 | +0.68% | 31.7만 |
|---|
| 2026.04.14 | ₩49,823 | ₩50,829 | ₩49,662 | ₩50,588 | +1.53% | 27.2만 |
|---|
| 2026.04.13 | ₩46,604 | ₩50,239 | ₩46,335 | ₩50,051 | +7.40% | 55.4만 |
|---|
| 2026.04.10 | ₩48,428 | ₩48,737 | ₩45,893 | ₩46,456 | -4.07% | 30.8만 |
|---|
| 2026.04.09 | ₩47,918 | ₩48,777 | ₩46,765 | ₩48,468 | +1.15% | 43.7만 |
|---|
| 2026.04.08 | ₩50,400 | ₩50,937 | ₩48,388 | ₩48,670 | -3.43% | 37.2만 |
|---|
| 2026.04.07 | ₩50,212 | ₩50,749 | ₩49,703 | ₩49,864 | -0.69% | 28만 |
|---|
| 2026.04.06 | ₩50,467 | ₩50,803 | ₩49,729 | ₩50,454 | -0.03% | 33.7만 |
|---|
| 2026.04.02 | ₩48,012 | ₩50,990 | ₩47,127 | ₩50,709 | +5.62% | 64만 |
|---|
| 2026.04.01 | ₩49,662 | ₩49,662 | ₩46,657 | ₩48,227 | -2.89% | 59만 |
|---|
| 2026.03.31 | ₩51,581 | ₩51,648 | ₩48,817 | ₩48,871 | -5.25% | 54.1만 |
|---|
| 2026.03.30 | ₩51,138 | ₩52,158 | ₩50,400 | ₩50,628 | -1.00% | 55.7만 |
|---|
| 2026.03.27 | ₩50,212 | ₩51,017 | ₩48,804 | ₩50,990 | +1.55% | 41.8만 |
|---|
| 2026.03.26 | ₩49,448 | ₩51,728 | ₩49,448 | ₩50,588 | +2.31% | 31.1만 |
|---|
| 2026.03.25 | ₩51,554 | ₩52,560 | ₩47,945 | ₩49,622 | -3.75% | 65.3만 |
|---|
| 2026.03.24 | ₩51,406 | ₩52,184 | ₩50,306 | ₩50,897 | -0.99% | 42.5만 |
|---|
| 2026.03.23 | ₩51,540 | ₩52,761 | ₩50,615 | ₩52,184 | +1.25% | 53.6만 |
|---|
| 2026.03.20 | ₩50,387 | ₩51,648 | ₩49,354 | ₩50,749 | +0.72% | 85.5만 |
|---|
| 2026.03.19 | ₩50,118 | ₩51,715 | ₩49,233 | ₩49,407 | -1.42% | 40.4만 |
|---|
| 2026.03.18 | ₩49,850 | ₩51,138 | ₩49,287 | ₩50,118 | +0.54% | 40만 |
|---|
| 2026.03.17 | ₩50,373 | ₩52,251 | ₩50,346 | ₩50,494 | +0.24% | 44.9만 |
|---|
| 2026.03.16 | ₩48,670 | ₩49,957 | ₩47,234 | ₩49,823 | +2.37% | 36.6만 |
|---|
| 2026.03.13 | ₩48,857 | ₩49,770 | ₩48,482 | ₩48,817 | -0.08% | 36.8만 |
|---|
| 2026.03.12 | ₩48,187 | ₩50,159 | ₩47,315 | ₩48,468 | +0.58% | 64만 |
|---|
| 2026.03.11 | ₩48,884 | ₩49,636 | ₩47,435 | ₩48,562 | -0.66% | 51.3만 |
|---|
| 2026.03.10 | ₩49,488 | ₩50,118 | ₩47,167 | ₩48,777 | -1.44% | 50.9만 |
|---|
| 2026.03.09 | ₩51,232 | ₩51,554 | ₩48,616 | ₩49,904 | -2.59% | 43만 |
|---|
| 2026.03.06 | ₩50,856 | ₩52,640 | ₩48,965 | ₩52,332 | +2.90% | 50.8만 |
|---|
| 2026.03.05 | ₩48,884 | ₩51,822 | ₩48,884 | ₩50,843 | +4.01% | 53.5만 |
|---|
| 2026.03.04 | ₩50,803 | ₩51,420 | ₩49,501 | ₩49,528 | -2.51% | 48.9만 |
|---|
| 2026.03.03 | ₩50,346 | ₩51,688 | ₩48,804 | ₩50,856 | +1.01% | 49.1만 |
|---|
| 2026.03.02 | ₩49,957 | ₩50,668 | ₩49,314 | ₩50,440 | +0.97% | 54.3만 |
|---|
| 2026.02.27 | ₩49,260 | ₩51,125 | ₩47,623 | ₩51,084 | +3.70% | 128.3만 |
|---|
| 2026.02.26 | ₩48,790 | ₩51,943 | ₩48,334 | ₩50,588 | +3.68% | 86.1만 |
|---|
| 2026.02.25 | ₩46,563 | ₩48,616 | ₩45,329 | ₩47,959 | +3.00% | 65.3만 |
|---|
| 2026.02.24 | ₩45,383 | ₩46,859 | ₩45,088 | ₩46,148 | +1.68% | 84.9만 |
|---|
| 2026.02.23 | ₩50,507 | ₩50,615 | ₩45,168 | ₩45,410 | -10.09% | 98.8만 |
|---|
| 2026.02.20 | ₩56,947 | ₩56,947 | ₩51,567 | ₩51,621 | -9.35% | 80.5만 |
|---|
| 2026.02.19 | ₩56,678 | ₩58,087 | ₩55,391 | ₩57,255 | +1.02% | 79.1만 |
|---|
| 2026.02.18 | ₩56,088 | ₩57,738 | ₩55,954 | ₩57,054 | +1.72% | 76.9만 |
|---|
| 2026.02.17 | ₩54,237 | ₩56,142 | ₩53,419 | ₩56,021 | +3.29% | 146.4만 |
|---|
| 2026.02.13 | ₩54,626 | ₩54,827 | ₩51,795 | ₩53,419 | -2.21% | 127.7만 |
|---|
| 2026.02.12 | ₩57,094 | ₩63,614 | ₩53,580 | ₩54,130 | -5.19% | 115.7만 |
|---|
| 2026.02.11 | ₩69,087 | ₩70,093 | ₩59,563 | ₩60,716 | -12.12% | 97.8만 |
|---|
| 2026.02.10 | ₩70,858 | ₩71,797 | ₩68,765 | ₩68,993 | -2.63% | 76.3만 |
|---|
| 2026.02.09 | ₩74,775 | ₩74,775 | ₩70,643 | ₩70,965 | -5.10% | 41만 |
|---|
| 2026.02.06 | ₩75,111 | ₩77,096 | ₩74,185 | ₩75,070 | -0.05% | 38.5만 |
|---|
| 2026.02.05 | ₩75,446 | ₩76,734 | ₩74,198 | ₩74,762 | -0.91% | 81만 |
|---|
| 2026.02.04 | ₩77,767 | ₩78,867 | ₩75,567 | ₩75,996 | -2.28% | 50.2만 |
|---|
| 2026.02.03 | ₩82,703 | ₩84,273 | ₩77,458 | ₩77,700 | -6.05% | 72.4만 |
|---|
| 2026.02.02 | ₩82,650 | ₩85,132 | ₩80,638 | ₩83,964 | +1.59% | 47.9만 |
|---|
| 2026.01.30 | ₩79,336 | ₩82,703 | ₩79,336 | ₩82,153 | +3.55% | 45만 |
|---|
| 2026.01.29 | ₩77,552 | ₩78,505 | ₩76,667 | ₩78,424 | +1.12% | 35.7만 |
|---|
| 2026.01.28 | ₩81,872 | ₩81,872 | ₩77,029 | ₩77,445 | -5.41% | 34.5만 |
|---|
| 2026.01.27 | ₩83,871 | ₩84,313 | ₩81,630 | ₩81,818 | -2.45% | 47만 |
|---|
| 2026.01.26 | ₩84,112 | ₩85,199 | ₩82,717 | ₩84,313 | +0.24% | 33.9만 |
|---|
| 2026.01.23 | ₩84,783 | ₩85,319 | ₩83,763 | ₩84,139 | -0.76% | 30.7만 |
|---|
| 2026.01.22 | ₩84,756 | ₩86,352 | ₩83,669 | ₩85,306 | +0.65% | 23.9만 |
|---|
| 2026.01.21 | ₩81,885 | ₩85,480 | ₩81,832 | ₩84,340 | +3.00% | 25만 |
|---|
| 2026.01.20 | ₩83,186 | ₩83,388 | ₩79,967 | ₩81,335 | -2.23% | 33.9만 |
|---|
| 2026.01.16 | ₩84,058 | ₩84,702 | ₩83,562 | ₩84,112 | +0.06% | 23.1만 |
|---|
| 2026.01.15 | ₩83,388 | ₩85,145 | ₩83,173 | ₩84,796 | +1.69% | 23.8만 |
|---|
| 2026.01.14 | ₩81,711 | ₩83,951 | ₩81,711 | ₩83,347 | +2.00% | 28.1만 |
|---|
| 2026.01.13 | ₩83,830 | ₩83,830 | ₩81,496 | ₩82,542 | -1.54% | 32.1만 |
|---|
| 2026.01.12 | ₩83,374 | ₩84,367 | ₩82,382 | ₩83,978 | +0.72% | 23.5만 |
|---|
| 2026.01.09 | ₩82,985 | ₩83,911 | ₩81,402 | ₩83,804 | +0.99% | 23.6만 |
|---|
| 2026.01.08 | ₩80,570 | ₩83,911 | ₩80,369 | ₩83,240 | +3.31% | 37.9만 |
|---|
| 2026.01.07 | ₩82,086 | ₩82,086 | ₩79,766 | ₩81,147 | -1.14% | 58.5만 |
|---|
| 2026.01.06 | ₩79,819 | ₩82,274 | ₩79,350 | ₩81,858 | +2.55% | 34.7만 |
|---|
| 2026.01.05 | ₩77,230 | ₩82,475 | ₩76,962 | ₩80,785 | +4.60% | 62.7만 |
|---|
| 2026.01.02 | ₩78,800 | ₩78,988 | ₩76,546 | ₩76,694 | -2.67% | 50.7만 |
|---|
| 2025.12.31 | ₩79,229 | ₩79,605 | ₩77,767 | ₩79,323 | +0.12% | 24.4만 |
|---|
| 2025.12.30 | ₩79,108 | ₩80,570 | ₩78,961 | ₩79,739 | +0.80% | 34.1만 |
|---|
| 2025.12.29 | ₩78,773 | ₩79,846 | ₩78,773 | ₩79,618 | +1.07% | 23.8만 |
|---|
| 2025.12.26 | ₩77,740 | ₩78,759 | ₩77,431 | ₩78,679 | +1.21% | 27만 |
|---|
| 2025.12.24 | ₩77,123 | ₩78,370 | ₩77,123 | ₩77,713 | +0.77% | 14.1만 |
|---|
| 2025.12.23 | ₩78,827 | ₩79,081 | ₩76,922 | ₩77,190 | -2.08% | 20.3만 |
|---|
| 2025.12.22 | ₩78,089 | ₩79,202 | ₩78,089 | ₩79,001 | +1.17% | 28.6만 |
|---|
| 2025.12.19 | ₩80,034 | ₩80,825 | ₩77,820 | ₩78,183 | -2.31% | 105.6만 |
|---|
| 2025.12.18 | ₩82,623 | ₩83,414 | ₩80,101 | ₩80,262 | -2.86% | 54.1만 |
|---|
| 2025.12.17 | ₩81,214 | ₩82,985 | ₩81,107 | ₩82,516 | +1.60% | 47만 |
|---|
| 2025.12.16 | ₩80,342 | ₩81,979 | ₩79,631 | ₩81,416 | +1.34% | 38.9만 |
|---|
| 2025.12.15 | ₩79,927 | ₩81,107 | ₩79,216 | ₩80,638 | +0.89% | 35.5만 |
|---|
| 2025.12.12 | ₩78,344 | ₩80,584 | ₩77,820 | ₩79,538 | +1.52% | 40.3만 |
|---|
| 2025.12.11 | ₩75,795 | ₩78,344 | ₩75,768 | ₩78,223 | +3.20% | 36.8만 |
|---|
| 2025.12.10 | ₩74,628 | ₩75,822 | ₩73,943 | ₩75,473 | +1.13% | 52만 |
|---|
| 2025.12.09 | ₩75,580 | ₩76,023 | ₩74,654 | ₩74,815 | -1.01% | 28.8만 |
|---|
| 2025.12.08 | ₩75,996 | ₩76,466 | ₩74,695 | ₩75,607 | -0.51% | 23.6만 |
|---|
| 2025.12.05 | ₩75,848 | ₩77,378 | ₩75,151 | ₩76,452 | +0.80% | 30만 |
|---|
| 2025.12.04 | ₩78,223 | ₩79,323 | ₩77,163 | ₩77,431 | -1.01% | 33.5만 |
|---|
| 2025.12.03 | ₩77,136 | ₩78,344 | ₩77,096 | ₩77,887 | +0.97% | 34.7만 |
|---|
| 2025.12.02 | ₩78,317 | ₩78,478 | ₩76,613 | ₩76,922 | -1.78% | 22.2만 |
|---|
| 2025.12.01 | ₩78,290 | ₩79,578 | ₩77,592 | ₩77,995 | -0.38% | 29.1만 |
|---|
| 2025.11.28 | ₩79,068 | ₩79,390 | ₩77,981 | ₩78,612 | -0.58% | 12.7만 |
|---|
| 2025.11.26 | ₩78,142 | ₩79,336 | ₩78,142 | ₩78,464 | +0.41% | 24.8만 |
|---|
| 2025.11.25 | ₩77,136 | ₩79,645 | ₩77,136 | ₩78,907 | +2.30% | 23.7만 |
|---|
| 2025.11.24 | ₩76,626 | ₩77,230 | ₩75,862 | ₩77,136 | +0.67% | 40.1만 |
|---|
| 2025.11.21 | ₩73,903 | ₩78,048 | ₩73,903 | ₩77,498 | +4.86% | 43.2만 |
|---|
| 2025.11.20 | ₩73,783 | ₩75,124 | ₩72,736 | ₩73,595 | -0.25% | 37.7만 |
|---|
| 2025.11.19 | ₩74,225 | ₩75,097 | ₩73,192 | ₩73,783 | -0.60% | 35.9만 |
|---|
| 2025.11.18 | ₩73,139 | ₩74,386 | ₩73,072 | ₩74,145 | +1.38% | 28.6만 |
|---|
| 2025.11.17 | ₩74,963 | ₩74,963 | ₩73,273 | ₩73,487 | -1.97% | 30.1만 |
|---|
| 2025.11.14 | ₩74,815 | ₩75,406 | ₩73,581 | ₩74,722 | -0.13% | 27.2만 |
|---|
| 2025.11.13 | ₩74,346 | ₩75,580 | ₩74,265 | ₩75,017 | +0.90% | 34.9만 |
|---|
| 2025.11.12 | ₩75,687 | ₩76,439 | ₩74,333 | ₩74,493 | -1.58% | 39.2만 |
|---|
| 2025.11.11 | ₩73,662 | ₩75,741 | ₩73,367 | ₩75,580 | +2.60% | 38만 |
|---|
| 2025.11.10 | ₩74,923 | ₩75,258 | ₩72,884 | ₩73,139 | -2.38% | 42.8만 |
|---|
| 2025.11.07 | ₩74,480 | ₩76,412 | ₩73,568 | ₩74,829 | +0.47% | 67.2만 |
|---|
| 2025.11.06 | ₩77,552 | ₩78,048 | ₩73,259 | ₩74,078 | -4.48% | 55.8만 |
|---|
| 2025.11.05 | ₩77,579 | ₩78,545 | ₩77,203 | ₩78,008 | +0.55% | 69.2만 |
|---|
| 2025.11.04 | ₩77,807 | ₩80,705 | ₩76,063 | ₩77,820 | +0.02% | 125.3만 |
|---|
| 2025.11.03 | ₩80,503 | ₩81,121 | ₩78,679 | ₩80,517 | +0.02% | 66.3만 |
|---|
| 2025.10.31 | ₩81,429 | ₩82,167 | ₩79,886 | ₩80,490 | -1.15% | 71.6만 |
|---|
| 2025.10.30 | ₩78,451 | ₩82,301 | ₩78,397 | ₩82,140 | +4.70% | 59.9만 |
|---|
| 2025.10.29 | ₩85,615 | ₩87,372 | ₩77,498 | ₩78,625 | -8.16% | 85.7만 |
|---|
| 2025.10.28 | ₩82,838 | ₩84,649 | ₩82,717 | ₩84,179 | +1.62% | 39.3만 |
|---|
| 2025.10.27 | ₩85,239 | ₩87,908 | ₩82,824 | ₩83,508 | -2.03% | 38.6만 |
|---|
| 2025.10.24 | ₩84,649 | ₩85,561 | ₩84,112 | ₩84,957 | +0.36% | 34.2만 |
|---|
| 2025.10.23 | ₩82,502 | ₩84,219 | ₩82,060 | ₩84,099 | +1.93% | 35.3만 |
|---|
| 2025.10.22 | ₩82,784 | ₩84,072 | ₩81,939 | ₩82,824 | +0.05% | 33.7만 |
|---|
| 2025.10.21 | ₩82,060 | ₩83,522 | ₩82,060 | ₩83,079 | +1.24% | 27.2만 |
|---|
| 2025.10.20 | ₩82,382 | ₩83,374 | ₩81,456 | ₩82,060 | -0.39% | 23.2만 |
|---|
| 2025.10.17 | ₩81,027 | ₩82,395 | ₩81,027 | ₩82,113 | +1.34% | 25만 |
|---|
| 2025.10.16 | ₩81,563 | ₩82,422 | ₩77,579 | ₩81,094 | -0.58% | 53.3만 |
|---|
| 2025.10.15 | ₩84,649 | ₩85,655 | ₩81,684 | ₩81,738 | -3.44% | 37만 |
|---|
| 2025.10.14 | ₩82,905 | ₩84,662 | ₩82,703 | ₩84,434 | +1.84% | 25.9만 |
|---|
| 2025.10.13 | ₩83,052 | ₩84,273 | ₩82,180 | ₩83,830 | +0.94% | 27.6만 |
|---|
| 2025.10.10 | ₩85,762 | ₩86,379 | ₩82,395 | ₩82,529 | -3.77% | 36.9만 |
|---|