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 | ₩89,172 | ₩89,923 | ₩87,240 | ₩87,790 | -1.55% | 24.3만 |
| 2026.10.08 | ₩86,462 | ₩90,553 | ₩86,328 | ₩89,185 | +3.15% | 34.1만 |
| 2026.10.07 | ₩84,464 | ₩87,160 | ₩83,632 | ₩86,449 | +2.35% | 32.5만 |
| 2026.10.06 | ₩86,167 | ₩86,811 | ₩83,578 | ₩84,209 | -2.27% | 26.3만 |
| 2026.10.05 | ₩85,309 | ₩86,516 | ₩84,410 | ₩85,711 | +0.47% | 39.7만 |
| 2026.10.02 | ₩87,240 | ₩87,240 | ₩83,511 | ₩84,826 | -2.77% | 32.2만 |
| 2026.10.01 | ₩85,228 | ₩88,595 | ₩85,228 | ₩86,999 | +2.08% | 34만 |
| 2026.09.30 | ₩84,168 | ₩85,067 | ₩83,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,887 |
| -0.33% |
| 36.6만 |
| 2026.09.29 | ₩84,370 | ₩86,248 | ₩82,934 | ₩84,115 | -0.30% | 43.6만 |
|---|
| 2026.09.28 | ₩86,422 | ₩87,696 | ₩83,940 | ₩85,027 | -1.61% | 31.2만 |
|---|
| 2026.09.25 | ₩87,683 | ₩89,306 | ₩87,227 | ₩87,334 | -0.40% | 24.2만 |
|---|
| 2026.09.24 | ₩87,763 | ₩88,809 | ₩85,899 | ₩87,911 | +0.17% | 31.1만 |
|---|
| 2026.09.23 | ₩89,037 | ₩89,037 | ₩87,414 | ₩87,508 | -1.72% | 33.4만 |
|---|
| 2026.09.22 | ₩90,446 | ₩91,143 | ₩87,549 | ₩89,480 | -1.07% | 29.2만 |
|---|
| 2026.09.21 | ₩90,111 | ₩90,889 | ₩89,346 | ₩89,413 | -0.77% | 19.3만 |
|---|
| 2026.09.18 | ₩90,231 | ₩90,432 | ₩88,997 | ₩90,258 | +0.03% | 50.8만 |
|---|
| 2026.09.17 | ₩92,149 | ₩92,833 | ₩90,553 | ₩90,741 | -1.53% | 26.1만 |
|---|
| 2026.09.16 | ₩91,921 | ₩93,464 | ₩90,768 | ₩92,833 | +0.99% | 26.9만 |
|---|
| 2026.09.15 | ₩90,325 | ₩93,035 | ₩90,191 | ₩92,887 | +2.84% | 20.2만 |
|---|
| 2026.09.14 | ₩91,184 | ₩92,431 | ₩89,936 | ₩92,163 | +1.07% | 31만 |
|---|
| 2026.09.11 | ₩89,333 | ₩89,856 | ₩87,736 | ₩88,541 | -0.89% | 32.8만 |
|---|
| 2026.09.10 | ₩90,352 | ₩90,634 | ₩87,763 | ₩88,809 | -1.71% | 35만 |
|---|
| 2026.09.09 | ₩87,938 | ₩89,641 | ₩87,079 | ₩89,453 | +1.72% | 35.7만 |
|---|
| 2026.09.08 | ₩91,532 | ₩91,532 | ₩87,012 | ₩88,407 | -3.41% | 30.6만 |
|---|
| 2026.09.04 | ₩92,136 | ₩92,766 | ₩90,768 | ₩92,632 | +0.54% | 32.5만 |
|---|
| 2026.09.03 | ₩90,956 | ₩93,866 | ₩90,875 | ₩93,115 | +2.37% | 29.1만 |
|---|
| 2026.09.02 | ₩89,561 | ₩91,197 | ₩87,160 | ₩90,339 | +0.87% | 38.4만 |
|---|
| 2026.09.01 | ₩94,510 | ₩95,905 | ₩88,984 | ₩89,789 | -5.00% | 67.4만 |
|---|
| 2026.08.31 | ₩93,907 | ₩95,234 | ₩92,726 | ₩94,282 | +0.40% | 39.9만 |
|---|
| 2026.08.28 | ₩93,571 | ₩95,704 | ₩93,424 | ₩94,255 | +0.73% | 29.2만 |
|---|
| 2026.08.27 | ₩94,215 | ₩95,261 | ₩93,075 | ₩93,263 | -1.01% | 32.2만 |
|---|
| 2026.08.26 | ₩92,216 | ₩94,658 | ₩91,532 | ₩94,430 | +2.40% | 31.3만 |
|---|
| 2026.08.25 | ₩92,297 | ₩93,987 | ₩91,801 | ₩93,383 | +1.18% | 26.7만 |
|---|
| 2026.08.24 | ₩94,765 | ₩96,576 | ₩93,088 | ₩93,357 | -1.49% | 23.8만 |
|---|
| 2026.08.21 | ₩92,216 | ₩94,711 | ₩91,264 | ₩94,537 | +2.52% | 35.5만 |
|---|
| 2026.08.20 | ₩91,921 | ₩93,370 | ₩90,781 | ₩92,149 | +0.25% | 25.3만 |
|---|
| 2026.08.19 | ₩93,625 | ₩96,281 | ₩93,276 | ₩93,370 | -0.27% | 26.8만 |
|---|
| 2026.08.18 | ₩91,210 | ₩94,121 | ₩90,500 | ₩93,678 | +2.71% | 37.8만 |
|---|
| 2026.08.17 | ₩90,473 | ₩91,841 | ₩88,863 | ₩90,057 | -0.46% | 39.1만 |
|---|
| 2026.08.14 | ₩94,228 | ₩95,234 | ₩91,264 | ₩92,216 | -2.14% | 21만 |
|---|
| 2026.08.13 | ₩90,057 | ₩94,188 | ₩90,057 | ₩94,041 | +4.42% | 26.4만 |
|---|
| 2026.08.12 | ₩87,871 | ₩89,802 | ₩86,918 | ₩89,641 | +2.01% | 29.2만 |
|---|
| 2026.08.11 | ₩89,386 | ₩90,889 | ₩88,434 | ₩89,279 | -0.12% | 23.5만 |
|---|
| 2026.08.10 | ₩90,634 | ₩92,498 | ₩89,815 | ₩90,339 | -0.33% | 27.4만 |
|---|
| 2026.08.07 | ₩88,434 | ₩93,839 | ₩88,407 | ₩91,881 | +3.90% | 54.5만 |
|---|
| 2026.08.06 | ₩91,009 | ₩91,626 | ₩87,669 | ₩89,520 | -1.64% | 72.1만 |
|---|
| 2026.08.05 | ₩93,799 | ₩94,537 | ₩90,178 | ₩91,707 | -2.23% | 40만 |
|---|
| 2026.08.04 | ₩91,975 | ₩93,893 | ₩91,318 | ₩92,954 | +1.06% | 54.2만 |
|---|
| 2026.08.03 | ₩89,842 | ₩95,489 | ₩88,166 | ₩94,537 | +5.23% | 70.5만 |
|---|
| 2026.07.31 | ₩93,987 | ₩94,202 | ₩85,952 | ₩88,300 | -6.05% | 57.2만 |
|---|
| 2026.07.30 | ₩91,666 | ₩98,024 | ₩89,494 | ₩96,133 | +4.87% | 69.9만 |
|---|
| 2026.07.29 | ₩92,901 | ₩96,844 | ₩90,754 | ₩94,202 | +1.40% | 48.5만 |
|---|
| 2026.07.28 | ₩87,884 | ₩91,881 | ₩86,878 | ₩91,720 | +4.37% | 46.9만 |
|---|
| 2026.07.27 | ₩83,766 | ₩87,388 | ₩83,766 | ₩85,926 | +2.58% | 45.9만 |
|---|
| 2026.07.24 | ₩81,419 | ₩83,967 | ₩81,016 | ₩82,827 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩80,440 | ₩81,513 | ₩79,501 | ₩80,949 | +0.63% | 51.6만 |
|---|
| 2026.07.22 | ₩81,674 | ₩82,103 | ₩79,071 | ₩80,520 | -1.41% | 39.1만 |
|---|
| 2026.07.21 | ₩79,380 | ₩81,446 | ₩78,615 | ₩80,399 | +1.28% | 38.9만 |
|---|
| 2026.07.20 | ₩78,897 | ₩81,915 | ₩78,481 | ₩81,405 | +3.18% | 30.5만 |
|---|
| 2026.07.17 | ₩81,902 | ₩83,162 | ₩79,702 | ₩79,890 | -2.46% | 30만 |
|---|
| 2026.07.16 | ₩78,937 | ₩82,143 | ₩78,937 | ₩81,110 | +2.75% | 46만 |
|---|
| 2026.07.15 | ₩77,153 | ₩78,736 | ₩76,442 | ₩76,992 | -0.21% | 29.2만 |
|---|
| 2026.07.14 | ₩75,705 | ₩76,429 | ₩74,283 | ₩76,241 | +0.71% | 31만 |
|---|
| 2026.07.13 | ₩76,040 | ₩77,891 | ₩76,040 | ₩77,207 | +1.53% | 22.1만 |
|---|
| 2026.07.10 | ₩74,779 | ₩76,040 | ₩73,062 | ₩74,497 | -0.38% | 17.8만 |
|---|
| 2026.07.09 | ₩72,338 | ₩73,666 | ₩71,359 | ₩73,491 | +1.59% | 31.3만 |
|---|
| 2026.07.08 | ₩74,954 | ₩74,954 | ₩72,821 | ₩73,773 | -1.57% | 25.1만 |
|---|
| 2026.07.07 | ₩75,114 | ₩76,778 | ₩74,658 | ₩74,913 | -0.27% | 31.4만 |
|---|
| 2026.07.06 | ₩73,760 | ₩74,323 | ₩71,614 | ₩73,371 | -0.53% | 33.6만 |
|---|
| 2026.07.02 | ₩71,748 | ₩74,243 | ₩71,506 | ₩74,055 | +3.22% | 39.4만 |
|---|
| 2026.07.01 | ₩67,053 | ₩72,137 | ₩67,053 | ₩71,345 | +6.40% | 45.2만 |
|---|
| 2026.06.30 | ₩67,026 | ₩67,630 | ₩65,604 | ₩66,382 | -0.96% | 32.6만 |
|---|
| 2026.06.29 | ₩67,254 | ₩68,394 | ₩66,409 | ₩67,938 | +1.02% | 33.4만 |
|---|
| 2026.06.26 | ₩64,759 | ₩67,093 | ₩62,774 | ₩66,946 | +3.38% | 53.4만 |
|---|
| 2026.06.25 | ₩63,244 | ₩64,625 | ₩62,895 | ₩63,378 | +0.21% | 34.3만 |
|---|
| 2026.06.24 | ₩61,782 | ₩63,472 | ₩61,178 | ₩63,324 | +2.50% | 36.7만 |
|---|
| 2026.06.23 | ₩59,247 | ₩61,621 | ₩58,871 | ₩61,460 | +3.74% | 43.4만 |
|---|
| 2026.06.22 | ₩59,890 | ₩59,931 | ₩57,543 | ₩57,811 | -3.47% | 46.7만 |
|---|
| 2026.06.18 | ₩60,695 | ₩61,540 | ₩58,871 | ₩60,749 | +0.09% | 46만 |
|---|
| 2026.06.17 | ₩62,345 | ₩64,250 | ₩60,548 | ₩61,138 | -1.94% | 51.2만 |
|---|
| 2026.06.16 | ₩63,284 | ₩64,263 | ₩61,513 | ₩62,452 | -1.31% | 25.8만 |
|---|
| 2026.06.15 | ₩63,136 | ₩64,357 | ₩61,902 | ₩62,613 | -0.83% | 30.5만 |
|---|
| 2026.06.12 | ₩63,941 | ₩64,598 | ₩63,123 | ₩63,552 | -0.61% | 22.7만 |
|---|
| 2026.06.11 | ₩64,196 | ₩65,135 | ₩62,922 | ₩64,142 | -0.08% | 28.1만 |
|---|
| 2026.06.10 | ₩64,196 | ₩65,376 | ₩63,472 | ₩64,209 | +0.02% | 27.3만 |
|---|
| 2026.06.09 | ₩62,573 | ₩64,786 | ₩62,090 | ₩64,142 | +2.51% | 37.9만 |
|---|
| 2026.06.08 | ₩62,050 | ₩63,485 | ₩61,808 | ₩62,707 | +1.06% | 22.9만 |
|---|
| 2026.06.05 | ₩63,136 | ₩63,807 | ₩62,023 | ₩62,560 | -0.91% | 32.9만 |
|---|
| 2026.06.04 | ₩62,922 | ₩64,612 | ₩61,889 | ₩62,063 | -1.36% | 31.5만 |
|---|
| 2026.06.03 | ₩63,820 | ₩63,820 | ₩60,695 | ₩60,896 | -4.58% | 50.6만 |
|---|
| 2026.06.02 | ₩64,183 | ₩66,221 | ₩63,311 | ₩64,518 | +0.52% | 39.8만 |
|---|
| 2026.06.01 | ₩62,265 | ₩66,396 | ₩61,876 | ₩65,618 | +5.39% | 49.5만 |
|---|
| 2026.05.29 | ₩60,561 | ₩63,244 | ₩60,293 | ₩61,272 | +1.17% | 80.5만 |
|---|
| 2026.05.28 | ₩58,670 | ₩61,366 | ₩57,664 | ₩60,910 | +3.82% | 47.8만 |
|---|
| 2026.05.27 | ₩56,899 | ₩59,179 | ₩56,416 | ₩58,509 | +2.83% | 58.4만 |
|---|
| 2026.05.26 | ₩56,403 | ₩57,261 | ₩55,223 | ₩56,953 | +0.98% | 36.5만 |
|---|
| 2026.05.22 | ₩56,229 | ₩57,758 | ₩56,188 | ₩57,382 | +2.05% | 52.8만 |
|---|
| 2026.05.21 | ₩56,296 | ₩57,664 | ₩54,780 | ₩56,108 | -0.33% | 29.1만 |
|---|
| 2026.05.20 | ₩56,322 | ₩57,570 | ₩54,552 | ₩57,167 | +1.50% | 40.9만 |
|---|
| 2026.05.19 | ₩58,294 | ₩60,185 | ₩56,510 | ₩57,221 | -1.84% | 59.4만 |
|---|
| 2026.05.18 | ₩54,176 | ₩58,080 | ₩54,056 | ₩57,503 | +6.14% | 55.9만 |
|---|
| 2026.05.15 | ₩54,056 | ₩55,504 | ₩53,251 | ₩54,351 | +0.55% | 51.1만 |
|---|
| 2026.05.14 | ₩53,452 | ₩54,699 | ₩52,540 | ₩53,170 | -0.53% | 31.8만 |
|---|
| 2026.05.13 | ₩54,726 | ₩54,726 | ₩51,453 | ₩53,170 | -2.84% | 47.1만 |
|---|
| 2026.05.12 | ₩55,625 | ₩57,221 | ₩55,223 | ₩55,598 | -0.05% | 31만 |
|---|
| 2026.05.11 | ₩57,463 | ₩58,549 | ₩56,014 | ₩56,188 | -2.22% | 51.1만 |
|---|
| 2026.05.08 | ₩56,953 | ₩57,543 | ₩55,290 | ₩57,409 | +0.80% | 28.9만 |
|---|
| 2026.05.07 | ₩54,927 | ₩58,361 | ₩54,927 | ₩57,503 | +4.69% | 42.2만 |
|---|
| 2026.05.06 | ₩56,175 | ₩56,282 | ₩54,632 | ₩54,847 | -2.36% | 33.9만 |
|---|
| 2026.05.05 | ₩57,328 | ₩58,549 | ₩54,914 | ₩56,872 | -0.80% | 42.1만 |
|---|
| 2026.05.04 | ₩59,354 | ₩60,682 | ₩57,248 | ₩57,597 | -2.96% | 44.9만 |
|---|
| 2026.05.01 | ₩61,701 | ₩62,211 | ₩58,281 | ₩59,649 | -3.33% | 51.9만 |
|---|
| 2026.04.30 | ₩58,683 | ₩61,540 | ₩55,129 | ₩61,406 | +4.64% | 63.6만 |
|---|
| 2026.04.29 | ₩55,933 | ₩57,865 | ₩55,933 | ₩57,476 | +2.76% | 48만 |
|---|
| 2026.04.28 | ₩55,223 | ₩57,047 | ₩55,223 | ₩56,135 | +1.65% | 42.7만 |
|---|
| 2026.04.27 | ₩53,586 | ₩55,384 | ₩53,586 | ₩54,056 | +0.88% | 38.8만 |
|---|
| 2026.04.24 | ₩51,655 | ₩53,948 | ₩51,400 | ₩53,801 | +4.15% | 30.1만 |
|---|
| 2026.04.23 | ₩53,841 | ₩53,841 | ₩50,971 | ₩52,191 | -3.06% | 30.9만 |
|---|
| 2026.04.22 | ₩54,471 | ₩55,021 | ₩53,854 | ₩54,632 | +0.30% | 33.3만 |
|---|
| 2026.04.21 | ₩53,841 | ₩56,282 | ₩53,828 | ₩54,418 | +1.07% | 46.3만 |
|---|
| 2026.04.20 | ₩52,044 | ₩54,042 | ₩52,044 | ₩53,814 | +3.40% | 54만 |
|---|
| 2026.04.17 | ₩52,084 | ₩53,143 | ₩51,453 | ₩52,003 | -0.15% | 44.1만 |
|---|
| 2026.04.16 | ₩51,668 | ₩53,519 | ₩50,796 | ₩52,111 | +0.86% | 27.7만 |
|---|
| 2026.04.15 | ₩51,024 | ₩52,379 | ₩51,024 | ₩51,373 | +0.68% | 31.7만 |
|---|
| 2026.04.14 | ₩49,817 | ₩50,823 | ₩49,656 | ₩50,582 | +1.53% | 27.2만 |
|---|
| 2026.04.13 | ₩46,598 | ₩50,233 | ₩46,330 | ₩50,045 | +7.40% | 55.4만 |
|---|
| 2026.04.10 | ₩48,422 | ₩48,731 | ₩45,887 | ₩46,450 | -4.07% | 30.8만 |
|---|
| 2026.04.09 | ₩47,912 | ₩48,771 | ₩46,759 | ₩48,462 | +1.15% | 43.7만 |
|---|
| 2026.04.08 | ₩50,394 | ₩50,930 | ₩48,382 | ₩48,663 | -3.43% | 37.2만 |
|---|
| 2026.04.07 | ₩50,206 | ₩50,743 | ₩49,696 | ₩49,857 | -0.69% | 28만 |
|---|
| 2026.04.06 | ₩50,461 | ₩50,796 | ₩49,723 | ₩50,447 | -0.03% | 33.7만 |
|---|
| 2026.04.02 | ₩48,006 | ₩50,984 | ₩47,121 | ₩50,702 | +5.62% | 64만 |
|---|
| 2026.04.01 | ₩49,656 | ₩49,656 | ₩46,651 | ₩48,221 | -2.89% | 59만 |
|---|
| 2026.03.31 | ₩51,574 | ₩51,641 | ₩48,811 | ₩48,865 | -5.25% | 54.1만 |
|---|
| 2026.03.30 | ₩51,131 | ₩52,151 | ₩50,394 | ₩50,622 | -1.00% | 55.7만 |
|---|
| 2026.03.27 | ₩50,206 | ₩51,011 | ₩48,798 | ₩50,984 | +1.55% | 41.8만 |
|---|
| 2026.03.26 | ₩49,441 | ₩51,722 | ₩49,441 | ₩50,582 | +2.31% | 31.1만 |
|---|
| 2026.03.25 | ₩51,547 | ₩52,553 | ₩47,939 | ₩49,616 | -3.75% | 65.3만 |
|---|
| 2026.03.24 | ₩51,400 | ₩52,178 | ₩50,300 | ₩50,890 | -0.99% | 42.5만 |
|---|
| 2026.03.23 | ₩51,534 | ₩52,755 | ₩50,608 | ₩52,178 | +1.25% | 53.6만 |
|---|
| 2026.03.20 | ₩50,380 | ₩51,641 | ₩49,348 | ₩50,743 | +0.72% | 85.5만 |
|---|
| 2026.03.19 | ₩50,112 | ₩51,708 | ₩49,227 | ₩49,401 | -1.42% | 40.4만 |
|---|
| 2026.03.18 | ₩49,844 | ₩51,131 | ₩49,280 | ₩50,112 | +0.54% | 40만 |
|---|
| 2026.03.17 | ₩50,367 | ₩52,245 | ₩50,340 | ₩50,488 | +0.24% | 44.9만 |
|---|
| 2026.03.16 | ₩48,663 | ₩49,951 | ₩47,228 | ₩49,817 | +2.37% | 36.6만 |
|---|
| 2026.03.13 | ₩48,851 | ₩49,763 | ₩48,476 | ₩48,811 | -0.08% | 36.8만 |
|---|
| 2026.03.12 | ₩48,181 | ₩50,152 | ₩47,309 | ₩48,462 | +0.58% | 64만 |
|---|
| 2026.03.11 | ₩48,878 | ₩49,629 | ₩47,429 | ₩48,556 | -0.66% | 51.3만 |
|---|
| 2026.03.10 | ₩49,482 | ₩50,112 | ₩47,161 | ₩48,771 | -1.44% | 50.9만 |
|---|
| 2026.03.09 | ₩51,225 | ₩51,547 | ₩48,610 | ₩49,897 | -2.59% | 43만 |
|---|
| 2026.03.06 | ₩50,850 | ₩52,634 | ₩48,959 | ₩52,325 | +2.90% | 50.8만 |
|---|
| 2026.03.05 | ₩48,878 | ₩51,816 | ₩48,878 | ₩50,836 | +4.01% | 53.5만 |
|---|
| 2026.03.04 | ₩50,796 | ₩51,413 | ₩49,495 | ₩49,522 | -2.51% | 48.9만 |
|---|
| 2026.03.03 | ₩50,340 | ₩51,681 | ₩48,798 | ₩50,850 | +1.01% | 49.1만 |
|---|
| 2026.03.02 | ₩49,951 | ₩50,662 | ₩49,307 | ₩50,434 | +0.97% | 54.3만 |
|---|
| 2026.02.27 | ₩49,254 | ₩51,118 | ₩47,617 | ₩51,078 | +3.70% | 128.3만 |
|---|
| 2026.02.26 | ₩48,784 | ₩51,936 | ₩48,328 | ₩50,582 | +3.68% | 86.1만 |
|---|
| 2026.02.25 | ₩46,558 | ₩48,610 | ₩45,324 | ₩47,953 | +3.00% | 65.3만 |
|---|
| 2026.02.24 | ₩45,377 | ₩46,853 | ₩45,082 | ₩46,142 | +1.68% | 84.9만 |
|---|
| 2026.02.23 | ₩50,501 | ₩50,608 | ₩45,163 | ₩45,404 | -10.09% | 98.8만 |
|---|
| 2026.02.20 | ₩56,939 | ₩56,939 | ₩51,561 | ₩51,614 | -9.35% | 80.5만 |
|---|
| 2026.02.19 | ₩56,671 | ₩58,080 | ₩55,384 | ₩57,248 | +1.02% | 79.1만 |
|---|
| 2026.02.18 | ₩56,081 | ₩57,731 | ₩55,947 | ₩57,047 | +1.72% | 76.9만 |
|---|
| 2026.02.17 | ₩54,230 | ₩56,135 | ₩53,412 | ₩56,014 | +3.29% | 146.4만 |
|---|
| 2026.02.13 | ₩54,619 | ₩54,820 | ₩51,789 | ₩53,412 | -2.21% | 127.7만 |
|---|
| 2026.02.12 | ₩57,087 | ₩63,606 | ₩53,573 | ₩54,123 | -5.19% | 115.7만 |
|---|
| 2026.02.11 | ₩69,078 | ₩70,084 | ₩59,555 | ₩60,709 | -12.12% | 97.8만 |
|---|
| 2026.02.10 | ₩70,849 | ₩71,788 | ₩68,757 | ₩68,985 | -2.63% | 76.3만 |
|---|
| 2026.02.09 | ₩74,766 | ₩74,766 | ₩70,634 | ₩70,956 | -5.10% | 41만 |
|---|
| 2026.02.06 | ₩75,101 | ₩77,086 | ₩74,176 | ₩75,061 | -0.05% | 38.5만 |
|---|
| 2026.02.05 | ₩75,436 | ₩76,724 | ₩74,189 | ₩74,752 | -0.91% | 81만 |
|---|
| 2026.02.04 | ₩77,757 | ₩78,857 | ₩75,557 | ₩75,986 | -2.28% | 50.2만 |
|---|
| 2026.02.03 | ₩82,693 | ₩84,262 | ₩77,448 | ₩77,690 | -6.05% | 72.4만 |
|---|
| 2026.02.02 | ₩82,639 | ₩85,121 | ₩80,627 | ₩83,954 | +1.59% | 47.9만 |
|---|
| 2026.01.30 | ₩79,326 | ₩82,693 | ₩79,326 | ₩82,143 | +3.55% | 45만 |
|---|
| 2026.01.29 | ₩77,542 | ₩78,495 | ₩76,657 | ₩78,414 | +1.12% | 35.7만 |
|---|
| 2026.01.28 | ₩81,861 | ₩81,861 | ₩77,019 | ₩77,435 | -5.41% | 34.5만 |
|---|
| 2026.01.27 | ₩83,860 | ₩84,303 | ₩81,620 | ₩81,808 | -2.45% | 47만 |
|---|
| 2026.01.26 | ₩84,101 | ₩85,188 | ₩82,706 | ₩84,303 | +0.24% | 33.9만 |
|---|
| 2026.01.23 | ₩84,772 | ₩85,309 | ₩83,753 | ₩84,128 | -0.76% | 30.7만 |
|---|
| 2026.01.22 | ₩84,745 | ₩86,341 | ₩83,659 | ₩85,295 | +0.65% | 23.9만 |
|---|
| 2026.01.21 | ₩81,875 | ₩85,470 | ₩81,821 | ₩84,329 | +3.00% | 25만 |
|---|
| 2026.01.20 | ₩83,176 | ₩83,377 | ₩79,957 | ₩81,325 | -2.23% | 33.9만 |
|---|
| 2026.01.16 | ₩84,048 | ₩84,692 | ₩83,551 | ₩84,101 | +0.06% | 23.1만 |
|---|
| 2026.01.15 | ₩83,377 | ₩85,134 | ₩83,162 | ₩84,785 | +1.69% | 23.8만 |
|---|
| 2026.01.14 | ₩81,700 | ₩83,940 | ₩81,700 | ₩83,337 | +2.00% | 28.1만 |
|---|
| 2026.01.13 | ₩83,820 | ₩83,820 | ₩81,486 | ₩82,532 | -1.54% | 32.1만 |
|---|
| 2026.01.12 | ₩83,364 | ₩84,356 | ₩82,371 | ₩83,967 | +0.72% | 23.5만 |
|---|
| 2026.01.09 | ₩82,975 | ₩83,900 | ₩81,392 | ₩83,793 | +0.99% | 23.6만 |
|---|
| 2026.01.08 | ₩80,560 | ₩83,900 | ₩80,359 | ₩83,230 | +3.31% | 37.9만 |
|---|
| 2026.01.07 | ₩82,076 | ₩82,076 | ₩79,755 | ₩81,137 | -1.14% | 58.5만 |
|---|
| 2026.01.06 | ₩79,809 | ₩82,264 | ₩79,340 | ₩81,848 | +2.55% | 34.7만 |
|---|
| 2026.01.05 | ₩77,220 | ₩82,465 | ₩76,952 | ₩80,775 | +4.60% | 62.7만 |
|---|
| 2026.01.02 | ₩78,790 | ₩78,978 | ₩76,536 | ₩76,684 | -2.67% | 50.7만 |
|---|
| 2025.12.31 | ₩79,219 | ₩79,595 | ₩77,757 | ₩79,313 | +0.12% | 24.4만 |
|---|
| 2025.12.30 | ₩79,098 | ₩80,560 | ₩78,951 | ₩79,729 | +0.80% | 34.1만 |
|---|
| 2025.12.29 | ₩78,763 | ₩79,836 | ₩78,763 | ₩79,608 | +1.07% | 23.8만 |
|---|
| 2025.12.26 | ₩77,730 | ₩78,749 | ₩77,422 | ₩78,669 | +1.21% | 27만 |
|---|
| 2025.12.24 | ₩77,113 | ₩78,360 | ₩77,113 | ₩77,703 | +0.77% | 14.1만 |
|---|
| 2025.12.23 | ₩78,817 | ₩79,071 | ₩76,912 | ₩77,180 | -2.08% | 20.3만 |
|---|
| 2025.12.22 | ₩78,079 | ₩79,192 | ₩78,079 | ₩78,991 | +1.17% | 28.6만 |
|---|
| 2025.12.19 | ₩80,024 | ₩80,815 | ₩77,811 | ₩78,173 | -2.31% | 105.6만 |
|---|
| 2025.12.18 | ₩82,613 | ₩83,404 | ₩80,091 | ₩80,252 | -2.86% | 54.1만 |
|---|
| 2025.12.17 | ₩81,204 | ₩82,975 | ₩81,097 | ₩82,505 | +1.60% | 47만 |
|---|
| 2025.12.16 | ₩80,332 | ₩81,969 | ₩79,621 | ₩81,405 | +1.34% | 38.9만 |
|---|
| 2025.12.15 | ₩79,916 | ₩81,097 | ₩79,206 | ₩80,627 | +0.89% | 35.5만 |
|---|
| 2025.12.12 | ₩78,334 | ₩80,574 | ₩77,811 | ₩79,527 | +1.52% | 40.3만 |
|---|
| 2025.12.11 | ₩75,785 | ₩78,334 | ₩75,758 | ₩78,213 | +3.20% | 36.8만 |
|---|
| 2025.12.10 | ₩74,618 | ₩75,812 | ₩73,934 | ₩75,463 | +1.13% | 52만 |
|---|
| 2025.12.09 | ₩75,571 | ₩76,013 | ₩74,645 | ₩74,806 | -1.01% | 28.8만 |
|---|
| 2025.12.08 | ₩75,986 | ₩76,456 | ₩74,685 | ₩75,597 | -0.51% | 23.6만 |
|---|
| 2025.12.05 | ₩75,839 | ₩77,368 | ₩75,141 | ₩76,442 | +0.80% | 30만 |
|---|
| 2025.12.04 | ₩78,213 | ₩79,313 | ₩77,153 | ₩77,422 | -1.01% | 33.5만 |
|---|
| 2025.12.03 | ₩77,126 | ₩78,334 | ₩77,086 | ₩77,878 | +0.97% | 34.7만 |
|---|
| 2025.12.02 | ₩78,307 | ₩78,468 | ₩76,603 | ₩76,912 | -1.78% | 22.2만 |
|---|
| 2025.12.01 | ₩78,280 | ₩79,568 | ₩77,583 | ₩77,985 | -0.38% | 29.1만 |
|---|
| 2025.11.28 | ₩79,058 | ₩79,380 | ₩77,972 | ₩78,602 | -0.58% | 12.7만 |
|---|
| 2025.11.26 | ₩78,132 | ₩79,326 | ₩78,132 | ₩78,454 | +0.41% | 24.8만 |
|---|
| 2025.11.25 | ₩77,126 | ₩79,635 | ₩77,126 | ₩78,897 | +2.30% | 23.7만 |
|---|
| 2025.11.24 | ₩76,617 | ₩77,220 | ₩75,852 | ₩77,126 | +0.67% | 40.1만 |
|---|
| 2025.11.21 | ₩73,894 | ₩78,039 | ₩73,894 | ₩77,489 | +4.86% | 43.2만 |
|---|
| 2025.11.20 | ₩73,773 | ₩75,114 | ₩72,727 | ₩73,585 | -0.25% | 37.7만 |
|---|
| 2025.11.19 | ₩74,216 | ₩75,088 | ₩73,183 | ₩73,773 | -0.60% | 35.9만 |
|---|
| 2025.11.18 | ₩73,129 | ₩74,377 | ₩73,062 | ₩74,135 | +1.38% | 28.6만 |
|---|
| 2025.11.17 | ₩74,954 | ₩74,954 | ₩73,263 | ₩73,478 | -1.97% | 30.1만 |
|---|
| 2025.11.14 | ₩74,806 | ₩75,396 | ₩73,572 | ₩74,712 | -0.13% | 27.2만 |
|---|
| 2025.11.13 | ₩74,337 | ₩75,571 | ₩74,256 | ₩75,007 | +0.90% | 34.9만 |
|---|
| 2025.11.12 | ₩75,678 | ₩76,429 | ₩74,323 | ₩74,484 | -1.58% | 39.2만 |
|---|
| 2025.11.11 | ₩73,652 | ₩75,731 | ₩73,357 | ₩75,571 | +2.60% | 38만 |
|---|
| 2025.11.10 | ₩74,913 | ₩75,249 | ₩72,874 | ₩73,129 | -2.38% | 42.8만 |
|---|
| 2025.11.07 | ₩74,471 | ₩76,402 | ₩73,559 | ₩74,819 | +0.47% | 67.2만 |
|---|
| 2025.11.06 | ₩77,542 | ₩78,039 | ₩73,250 | ₩74,068 | -4.48% | 55.8만 |
|---|
| 2025.11.05 | ₩77,569 | ₩78,535 | ₩77,194 | ₩77,998 | +0.55% | 69.2만 |
|---|
| 2025.11.04 | ₩77,797 | ₩80,694 | ₩76,053 | ₩77,811 | +0.02% | 125.3만 |
|---|
| 2025.11.03 | ₩80,493 | ₩81,110 | ₩78,669 | ₩80,507 | +0.02% | 66.3만 |
|---|
| 2025.10.31 | ₩81,419 | ₩82,156 | ₩79,876 | ₩80,480 | -1.15% | 71.6만 |
|---|
| 2025.10.30 | ₩78,441 | ₩82,291 | ₩78,387 | ₩82,130 | +4.70% | 59.9만 |
|---|
| 2025.10.29 | ₩85,604 | ₩87,361 | ₩77,489 | ₩78,615 | -8.16% | 85.7만 |
|---|
| 2025.10.28 | ₩82,827 | ₩84,638 | ₩82,706 | ₩84,168 | +1.62% | 39.3만 |
|---|
| 2025.10.27 | ₩85,228 | ₩87,897 | ₩82,814 | ₩83,498 | -2.03% | 38.6만 |
|---|
| 2025.10.24 | ₩84,638 | ₩85,550 | ₩84,101 | ₩84,946 | +0.36% | 34.2만 |
|---|
| 2025.10.23 | ₩82,492 | ₩84,209 | ₩82,049 | ₩84,088 | +1.93% | 35.3만 |
|---|
| 2025.10.22 | ₩82,773 | ₩84,061 | ₩81,928 | ₩82,814 | +0.05% | 33.7만 |
|---|
| 2025.10.21 | ₩82,049 | ₩83,511 | ₩82,049 | ₩83,069 | +1.24% | 27.2만 |
|---|
| 2025.10.20 | ₩82,371 | ₩83,364 | ₩81,446 | ₩82,049 | -0.39% | 23.2만 |
|---|
| 2025.10.17 | ₩81,016 | ₩82,384 | ₩81,016 | ₩82,103 | +1.34% | 25만 |
|---|
| 2025.10.16 | ₩81,553 | ₩82,411 | ₩77,569 | ₩81,083 | -0.58% | 53.3만 |
|---|
| 2025.10.15 | ₩84,638 | ₩85,644 | ₩81,674 | ₩81,727 | -3.44% | 37만 |
|---|
| 2025.10.14 | ₩82,894 | ₩84,651 | ₩82,693 | ₩84,423 | +1.84% | 25.9만 |
|---|
| 2025.10.13 | ₩83,042 | ₩84,262 | ₩82,170 | ₩83,820 | +0.94% | 27.6만 |
|---|
| 2025.10.10 | ₩85,751 | ₩86,368 | ₩82,384 | ₩82,519 | -3.77% | 36.9만 |
|---|