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 | ₩89,154 | ₩89,905 | ₩87,223 | ₩87,773 | -1.55% | 24.3만 |
| 2026.10.08 | ₩86,445 | ₩90,536 | ₩86,311 | ₩89,168 | +3.15% | 34.1만 |
| 2026.10.07 | ₩84,447 | ₩87,143 | ₩83,616 | ₩86,432 | +2.35% | 32.5만 |
| 2026.10.06 | ₩86,150 | ₩86,794 | ₩83,562 | ₩84,192 | -2.27% | 26.3만 |
| 2026.10.05 | ₩85,292 | ₩86,499 | ₩84,394 | ₩85,694 | +0.47% | 39.7만 |
| 2026.10.02 | ₩87,223 | ₩87,223 | ₩83,495 | ₩84,809 | -2.77% | 32.2만 |
| 2026.10.01 | ₩85,212 | ₩88,578 | ₩85,212 | ₩86,982 | +2.08% | 34만 |
| 2026.09.30 | ₩84,152 | ₩85,051 | ₩83,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,871 |
| -0.33% |
| 36.6만 |
| 2026.09.29 | ₩84,353 | ₩86,231 | ₩82,918 | ₩84,098 | -0.30% | 43.6만 |
|---|
| 2026.09.28 | ₩86,405 | ₩87,679 | ₩83,924 | ₩85,010 | -1.61% | 31.2만 |
|---|
| 2026.09.25 | ₩87,666 | ₩89,288 | ₩87,210 | ₩87,317 | -0.40% | 24.2만 |
|---|
| 2026.09.24 | ₩87,746 | ₩88,792 | ₩85,882 | ₩87,894 | +0.17% | 31.1만 |
|---|
| 2026.09.23 | ₩89,020 | ₩89,020 | ₩87,398 | ₩87,491 | -1.72% | 33.4만 |
|---|
| 2026.09.22 | ₩90,428 | ₩91,126 | ₩87,532 | ₩89,463 | -1.07% | 29.2만 |
|---|
| 2026.09.21 | ₩90,093 | ₩90,871 | ₩89,329 | ₩89,396 | -0.77% | 19.3만 |
|---|
| 2026.09.18 | ₩90,214 | ₩90,415 | ₩88,980 | ₩90,241 | +0.03% | 50.8만 |
|---|
| 2026.09.17 | ₩92,132 | ₩92,815 | ₩90,536 | ₩90,723 | -1.53% | 26.1만 |
|---|
| 2026.09.16 | ₩91,904 | ₩93,446 | ₩90,750 | ₩92,815 | +0.99% | 26.9만 |
|---|
| 2026.09.15 | ₩90,308 | ₩93,017 | ₩90,174 | ₩92,869 | +2.84% | 20.2만 |
|---|
| 2026.09.14 | ₩91,166 | ₩92,413 | ₩89,919 | ₩92,145 | +1.07% | 31만 |
|---|
| 2026.09.11 | ₩89,315 | ₩89,838 | ₩87,719 | ₩88,524 | -0.89% | 32.8만 |
|---|
| 2026.09.10 | ₩90,334 | ₩90,616 | ₩87,746 | ₩88,792 | -1.71% | 35만 |
|---|
| 2026.09.09 | ₩87,921 | ₩89,624 | ₩87,062 | ₩89,436 | +1.72% | 35.7만 |
|---|
| 2026.09.08 | ₩91,515 | ₩91,515 | ₩86,995 | ₩88,390 | -3.41% | 30.6만 |
|---|
| 2026.09.04 | ₩92,118 | ₩92,748 | ₩90,750 | ₩92,614 | +0.54% | 32.5만 |
|---|
| 2026.09.03 | ₩90,938 | ₩93,848 | ₩90,857 | ₩93,097 | +2.37% | 29.1만 |
|---|
| 2026.09.02 | ₩89,543 | ₩91,179 | ₩87,143 | ₩90,321 | +0.87% | 38.4만 |
|---|
| 2026.09.01 | ₩94,492 | ₩95,887 | ₩88,967 | ₩89,771 | -5.00% | 67.4만 |
|---|
| 2026.08.31 | ₩93,888 | ₩95,216 | ₩92,708 | ₩94,264 | +0.40% | 39.9만 |
|---|
| 2026.08.28 | ₩93,553 | ₩95,685 | ₩93,406 | ₩94,237 | +0.73% | 29.2만 |
|---|
| 2026.08.27 | ₩94,197 | ₩95,243 | ₩93,057 | ₩93,245 | -1.01% | 32.2만 |
|---|
| 2026.08.26 | ₩92,199 | ₩94,639 | ₩91,515 | ₩94,411 | +2.40% | 31.3만 |
|---|
| 2026.08.25 | ₩92,279 | ₩93,969 | ₩91,783 | ₩93,365 | +1.18% | 26.7만 |
|---|
| 2026.08.24 | ₩94,747 | ₩96,557 | ₩93,070 | ₩93,338 | -1.49% | 23.8만 |
|---|
| 2026.08.21 | ₩92,199 | ₩94,693 | ₩91,246 | ₩94,519 | +2.52% | 35.5만 |
|---|
| 2026.08.20 | ₩91,904 | ₩93,352 | ₩90,764 | ₩92,132 | +0.25% | 25.3만 |
|---|
| 2026.08.19 | ₩93,607 | ₩96,262 | ₩93,258 | ₩93,352 | -0.27% | 26.8만 |
|---|
| 2026.08.18 | ₩91,193 | ₩94,103 | ₩90,482 | ₩93,660 | +2.71% | 37.8만 |
|---|
| 2026.08.17 | ₩90,455 | ₩91,823 | ₩88,846 | ₩90,039 | -0.46% | 39.1만 |
|---|
| 2026.08.14 | ₩94,210 | ₩95,216 | ₩91,246 | ₩92,199 | -2.14% | 21만 |
|---|
| 2026.08.13 | ₩90,039 | ₩94,170 | ₩90,039 | ₩94,022 | +4.42% | 26.4만 |
|---|
| 2026.08.12 | ₩87,853 | ₩89,785 | ₩86,901 | ₩89,624 | +2.01% | 29.2만 |
|---|
| 2026.08.11 | ₩89,369 | ₩90,871 | ₩88,417 | ₩89,262 | -0.12% | 23.5만 |
|---|
| 2026.08.10 | ₩90,616 | ₩92,480 | ₩89,798 | ₩90,321 | -0.33% | 27.4만 |
|---|
| 2026.08.07 | ₩88,417 | ₩93,821 | ₩88,390 | ₩91,863 | +3.90% | 54.5만 |
|---|
| 2026.08.06 | ₩90,992 | ₩91,608 | ₩87,652 | ₩89,503 | -1.64% | 72.1만 |
|---|
| 2026.08.05 | ₩93,781 | ₩94,519 | ₩90,160 | ₩91,689 | -2.23% | 40만 |
|---|
| 2026.08.04 | ₩91,957 | ₩93,875 | ₩91,300 | ₩92,936 | +1.06% | 54.2만 |
|---|
| 2026.08.03 | ₩89,825 | ₩95,471 | ₩88,149 | ₩94,519 | +5.23% | 70.5만 |
|---|
| 2026.07.31 | ₩93,969 | ₩94,183 | ₩85,936 | ₩88,283 | -6.05% | 57.2만 |
|---|
| 2026.07.30 | ₩91,649 | ₩98,005 | ₩89,476 | ₩96,114 | +4.87% | 69.9만 |
|---|
| 2026.07.29 | ₩92,883 | ₩96,825 | ₩90,737 | ₩94,183 | +1.40% | 48.5만 |
|---|
| 2026.07.28 | ₩87,867 | ₩91,863 | ₩86,861 | ₩91,702 | +4.37% | 46.9만 |
|---|
| 2026.07.27 | ₩83,750 | ₩87,371 | ₩83,750 | ₩85,909 | +2.58% | 45.9만 |
|---|
| 2026.07.24 | ₩81,403 | ₩83,951 | ₩81,001 | ₩82,811 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩80,424 | ₩81,497 | ₩79,485 | ₩80,934 | +0.63% | 51.6만 |
|---|
| 2026.07.22 | ₩81,658 | ₩82,087 | ₩79,056 | ₩80,504 | -1.41% | 39.1만 |
|---|
| 2026.07.21 | ₩79,365 | ₩81,430 | ₩78,600 | ₩80,384 | +1.28% | 38.9만 |
|---|
| 2026.07.20 | ₩78,882 | ₩81,899 | ₩78,466 | ₩81,390 | +3.18% | 30.5만 |
|---|
| 2026.07.17 | ₩81,886 | ₩83,146 | ₩79,686 | ₩79,874 | -2.46% | 30만 |
|---|
| 2026.07.16 | ₩78,922 | ₩82,127 | ₩78,922 | ₩81,095 | +2.75% | 46만 |
|---|
| 2026.07.15 | ₩77,138 | ₩78,721 | ₩76,428 | ₩76,977 | -0.21% | 29.2만 |
|---|
| 2026.07.14 | ₩75,690 | ₩76,414 | ₩74,268 | ₩76,226 | +0.71% | 31만 |
|---|
| 2026.07.13 | ₩76,025 | ₩77,876 | ₩76,025 | ₩77,192 | +1.53% | 22.1만 |
|---|
| 2026.07.10 | ₩74,765 | ₩76,025 | ₩73,048 | ₩74,483 | -0.38% | 17.8만 |
|---|
| 2026.07.09 | ₩72,324 | ₩73,652 | ₩71,345 | ₩73,477 | +1.59% | 31.3만 |
|---|
| 2026.07.08 | ₩74,939 | ₩74,939 | ₩72,807 | ₩73,759 | -1.57% | 25.1만 |
|---|
| 2026.07.07 | ₩75,100 | ₩76,763 | ₩74,644 | ₩74,899 | -0.27% | 31.4만 |
|---|
| 2026.07.06 | ₩73,745 | ₩74,309 | ₩71,600 | ₩73,357 | -0.53% | 33.6만 |
|---|
| 2026.07.02 | ₩71,734 | ₩74,228 | ₩71,492 | ₩74,040 | +3.22% | 39.4만 |
|---|
| 2026.07.01 | ₩67,040 | ₩72,123 | ₩67,040 | ₩71,332 | +6.40% | 45.2만 |
|---|
| 2026.06.30 | ₩67,013 | ₩67,617 | ₩65,592 | ₩66,370 | -0.96% | 32.6만 |
|---|
| 2026.06.29 | ₩67,241 | ₩68,381 | ₩66,396 | ₩67,925 | +1.02% | 33.4만 |
|---|
| 2026.06.26 | ₩64,747 | ₩67,080 | ₩62,762 | ₩66,933 | +3.38% | 53.4만 |
|---|
| 2026.06.25 | ₩63,231 | ₩64,613 | ₩62,883 | ₩63,366 | +0.21% | 34.3만 |
|---|
| 2026.06.24 | ₩61,770 | ₩63,459 | ₩61,166 | ₩63,312 | +2.50% | 36.7만 |
|---|
| 2026.06.23 | ₩59,235 | ₩61,609 | ₩58,860 | ₩61,448 | +3.74% | 43.4만 |
|---|
| 2026.06.22 | ₩59,879 | ₩59,919 | ₩57,532 | ₩57,800 | -3.47% | 46.7만 |
|---|
| 2026.06.18 | ₩60,683 | ₩61,528 | ₩58,860 | ₩60,737 | +0.09% | 46만 |
|---|
| 2026.06.17 | ₩62,333 | ₩64,237 | ₩60,536 | ₩61,126 | -1.94% | 51.2만 |
|---|
| 2026.06.16 | ₩63,272 | ₩64,251 | ₩61,501 | ₩62,440 | -1.31% | 25.8만 |
|---|
| 2026.06.15 | ₩63,124 | ₩64,345 | ₩61,890 | ₩62,601 | -0.83% | 30.5만 |
|---|
| 2026.06.12 | ₩63,929 | ₩64,586 | ₩63,111 | ₩63,540 | -0.61% | 22.7만 |
|---|
| 2026.06.11 | ₩64,184 | ₩65,122 | ₩62,910 | ₩64,130 | -0.08% | 28.1만 |
|---|
| 2026.06.10 | ₩64,184 | ₩65,364 | ₩63,459 | ₩64,197 | +0.02% | 27.3만 |
|---|
| 2026.06.09 | ₩62,561 | ₩64,774 | ₩62,078 | ₩64,130 | +2.51% | 37.9만 |
|---|
| 2026.06.08 | ₩62,038 | ₩63,473 | ₩61,797 | ₩62,695 | +1.06% | 22.9만 |
|---|
| 2026.06.05 | ₩63,124 | ₩63,795 | ₩62,011 | ₩62,548 | -0.91% | 32.9만 |
|---|
| 2026.06.04 | ₩62,910 | ₩64,599 | ₩61,877 | ₩62,051 | -1.36% | 31.5만 |
|---|
| 2026.06.03 | ₩63,808 | ₩63,808 | ₩60,683 | ₩60,885 | -4.58% | 50.6만 |
|---|
| 2026.06.02 | ₩64,170 | ₩66,209 | ₩63,299 | ₩64,505 | +0.52% | 39.8만 |
|---|
| 2026.06.01 | ₩62,252 | ₩66,383 | ₩61,864 | ₩65,605 | +5.39% | 49.5만 |
|---|
| 2026.05.29 | ₩60,549 | ₩63,231 | ₩60,281 | ₩61,260 | +1.17% | 80.5만 |
|---|
| 2026.05.28 | ₩58,658 | ₩61,354 | ₩57,653 | ₩60,898 | +3.82% | 47.8만 |
|---|
| 2026.05.27 | ₩56,888 | ₩59,168 | ₩56,405 | ₩58,497 | +2.83% | 58.4만 |
|---|
| 2026.05.26 | ₩56,392 | ₩57,250 | ₩55,212 | ₩56,942 | +0.98% | 36.5만 |
|---|
| 2026.05.22 | ₩56,218 | ₩57,746 | ₩56,177 | ₩57,371 | +2.05% | 52.8만 |
|---|
| 2026.05.21 | ₩56,285 | ₩57,653 | ₩54,769 | ₩56,097 | -0.33% | 29.1만 |
|---|
| 2026.05.20 | ₩56,312 | ₩57,559 | ₩54,541 | ₩57,156 | +1.50% | 40.9만 |
|---|
| 2026.05.19 | ₩58,283 | ₩60,174 | ₩56,499 | ₩57,210 | -1.84% | 59.4만 |
|---|
| 2026.05.18 | ₩54,166 | ₩58,068 | ₩54,045 | ₩57,492 | +6.14% | 55.9만 |
|---|
| 2026.05.15 | ₩54,045 | ₩55,493 | ₩53,240 | ₩54,340 | +0.55% | 51.1만 |
|---|
| 2026.05.14 | ₩53,442 | ₩54,689 | ₩52,530 | ₩53,160 | -0.53% | 31.8만 |
|---|
| 2026.05.13 | ₩54,716 | ₩54,716 | ₩51,443 | ₩53,160 | -2.84% | 47.1만 |
|---|
| 2026.05.12 | ₩55,614 | ₩57,210 | ₩55,212 | ₩55,587 | -0.05% | 31만 |
|---|
| 2026.05.11 | ₩57,451 | ₩58,538 | ₩56,003 | ₩56,177 | -2.22% | 51.1만 |
|---|
| 2026.05.08 | ₩56,942 | ₩57,532 | ₩55,279 | ₩57,398 | +0.80% | 28.9만 |
|---|
| 2026.05.07 | ₩54,917 | ₩58,350 | ₩54,917 | ₩57,492 | +4.69% | 42.2만 |
|---|
| 2026.05.06 | ₩56,164 | ₩56,271 | ₩54,622 | ₩54,836 | -2.36% | 33.9만 |
|---|
| 2026.05.05 | ₩57,317 | ₩58,538 | ₩54,903 | ₩56,861 | -0.80% | 42.1만 |
|---|
| 2026.05.04 | ₩59,342 | ₩60,670 | ₩57,237 | ₩57,586 | -2.96% | 44.9만 |
|---|
| 2026.05.01 | ₩61,689 | ₩62,199 | ₩58,269 | ₩59,637 | -3.33% | 51.9만 |
|---|
| 2026.04.30 | ₩58,672 | ₩61,528 | ₩55,118 | ₩61,394 | +4.64% | 63.6만 |
|---|
| 2026.04.29 | ₩55,923 | ₩57,854 | ₩55,923 | ₩57,465 | +2.76% | 48만 |
|---|
| 2026.04.28 | ₩55,212 | ₩57,036 | ₩55,212 | ₩56,124 | +1.65% | 42.7만 |
|---|
| 2026.04.27 | ₩53,576 | ₩55,373 | ₩53,576 | ₩54,045 | +0.88% | 38.8만 |
|---|
| 2026.04.24 | ₩51,645 | ₩53,938 | ₩51,390 | ₩53,790 | +4.15% | 30.1만 |
|---|
| 2026.04.23 | ₩53,831 | ₩53,831 | ₩50,961 | ₩52,181 | -3.06% | 30.9만 |
|---|
| 2026.04.22 | ₩54,461 | ₩55,011 | ₩53,844 | ₩54,622 | +0.30% | 33.3만 |
|---|
| 2026.04.21 | ₩53,831 | ₩56,271 | ₩53,817 | ₩54,407 | +1.07% | 46.3만 |
|---|
| 2026.04.20 | ₩52,034 | ₩54,032 | ₩52,034 | ₩53,804 | +3.40% | 54만 |
|---|
| 2026.04.17 | ₩52,074 | ₩53,133 | ₩51,443 | ₩51,993 | -0.15% | 44.1만 |
|---|
| 2026.04.16 | ₩51,658 | ₩53,509 | ₩50,786 | ₩52,101 | +0.86% | 27.7만 |
|---|
| 2026.04.15 | ₩51,014 | ₩52,369 | ₩51,014 | ₩51,363 | +0.68% | 31.7만 |
|---|
| 2026.04.14 | ₩49,807 | ₩50,813 | ₩49,646 | ₩50,572 | +1.53% | 27.2만 |
|---|
| 2026.04.13 | ₩46,589 | ₩50,223 | ₩46,321 | ₩50,035 | +7.40% | 55.4만 |
|---|
| 2026.04.10 | ₩48,413 | ₩48,721 | ₩45,878 | ₩46,441 | -4.07% | 30.8만 |
|---|
| 2026.04.09 | ₩47,903 | ₩48,761 | ₩46,750 | ₩48,453 | +1.15% | 43.7만 |
|---|
| 2026.04.08 | ₩50,384 | ₩50,920 | ₩48,372 | ₩48,654 | -3.43% | 37.2만 |
|---|
| 2026.04.07 | ₩50,196 | ₩50,733 | ₩49,687 | ₩49,848 | -0.69% | 28만 |
|---|
| 2026.04.06 | ₩50,451 | ₩50,786 | ₩49,713 | ₩50,438 | -0.03% | 33.7만 |
|---|
| 2026.04.02 | ₩47,997 | ₩50,974 | ₩47,112 | ₩50,692 | +5.62% | 64만 |
|---|
| 2026.04.01 | ₩49,646 | ₩49,646 | ₩46,642 | ₩48,211 | -2.89% | 59만 |
|---|
| 2026.03.31 | ₩51,564 | ₩51,631 | ₩48,802 | ₩48,855 | -5.25% | 54.1만 |
|---|
| 2026.03.30 | ₩51,122 | ₩52,141 | ₩50,384 | ₩50,612 | -1.00% | 55.7만 |
|---|
| 2026.03.27 | ₩50,196 | ₩51,001 | ₩48,788 | ₩50,974 | +1.55% | 41.8만 |
|---|
| 2026.03.26 | ₩49,432 | ₩51,712 | ₩49,432 | ₩50,572 | +2.31% | 31.1만 |
|---|
| 2026.03.25 | ₩51,537 | ₩52,543 | ₩47,930 | ₩49,606 | -3.75% | 65.3만 |
|---|
| 2026.03.24 | ₩51,390 | ₩52,168 | ₩50,290 | ₩50,880 | -0.99% | 42.5만 |
|---|
| 2026.03.23 | ₩51,524 | ₩52,744 | ₩50,599 | ₩52,168 | +1.25% | 53.6만 |
|---|
| 2026.03.20 | ₩50,371 | ₩51,631 | ₩49,338 | ₩50,733 | +0.72% | 85.5만 |
|---|
| 2026.03.19 | ₩50,102 | ₩51,698 | ₩49,217 | ₩49,392 | -1.42% | 40.4만 |
|---|
| 2026.03.18 | ₩49,834 | ₩51,122 | ₩49,271 | ₩50,102 | +0.54% | 40만 |
|---|
| 2026.03.17 | ₩50,357 | ₩52,235 | ₩50,330 | ₩50,478 | +0.24% | 44.9만 |
|---|
| 2026.03.16 | ₩48,654 | ₩49,941 | ₩47,219 | ₩49,807 | +2.37% | 36.6만 |
|---|
| 2026.03.13 | ₩48,842 | ₩49,754 | ₩48,466 | ₩48,802 | -0.08% | 36.8만 |
|---|
| 2026.03.12 | ₩48,171 | ₩50,143 | ₩47,300 | ₩48,453 | +0.58% | 64만 |
|---|
| 2026.03.11 | ₩48,869 | ₩49,620 | ₩47,420 | ₩48,547 | -0.66% | 51.3만 |
|---|
| 2026.03.10 | ₩49,472 | ₩50,102 | ₩47,152 | ₩48,761 | -1.44% | 50.9만 |
|---|
| 2026.03.09 | ₩51,215 | ₩51,537 | ₩48,600 | ₩49,888 | -2.59% | 43만 |
|---|
| 2026.03.06 | ₩50,840 | ₩52,624 | ₩48,949 | ₩52,315 | +2.90% | 50.8만 |
|---|
| 2026.03.05 | ₩48,869 | ₩51,806 | ₩48,869 | ₩50,827 | +4.01% | 53.5만 |
|---|
| 2026.03.04 | ₩50,786 | ₩51,403 | ₩49,485 | ₩49,512 | -2.51% | 48.9만 |
|---|
| 2026.03.03 | ₩50,330 | ₩51,671 | ₩48,788 | ₩50,840 | +1.01% | 49.1만 |
|---|
| 2026.03.02 | ₩49,941 | ₩50,652 | ₩49,298 | ₩50,424 | +0.97% | 54.3만 |
|---|
| 2026.02.27 | ₩49,244 | ₩51,108 | ₩47,608 | ₩51,068 | +3.70% | 128.3만 |
|---|
| 2026.02.26 | ₩48,775 | ₩51,926 | ₩48,319 | ₩50,572 | +3.68% | 86.1만 |
|---|
| 2026.02.25 | ₩46,549 | ₩48,600 | ₩45,315 | ₩47,943 | +3.00% | 65.3만 |
|---|
| 2026.02.24 | ₩45,368 | ₩46,844 | ₩45,073 | ₩46,133 | +1.68% | 84.9만 |
|---|
| 2026.02.23 | ₩50,491 | ₩50,599 | ₩45,154 | ₩45,395 | -10.09% | 98.8만 |
|---|
| 2026.02.20 | ₩56,928 | ₩56,928 | ₩51,551 | ₩51,604 | -9.35% | 80.5만 |
|---|
| 2026.02.19 | ₩56,660 | ₩58,068 | ₩55,373 | ₩57,237 | +1.02% | 79.1만 |
|---|
| 2026.02.18 | ₩56,070 | ₩57,720 | ₩55,936 | ₩57,036 | +1.72% | 76.9만 |
|---|
| 2026.02.17 | ₩54,219 | ₩56,124 | ₩53,401 | ₩56,003 | +3.29% | 146.4만 |
|---|
| 2026.02.13 | ₩54,608 | ₩54,810 | ₩51,779 | ₩53,401 | -2.21% | 127.7만 |
|---|
| 2026.02.12 | ₩57,076 | ₩63,594 | ₩53,562 | ₩54,112 | -5.19% | 115.7만 |
|---|
| 2026.02.11 | ₩69,065 | ₩70,071 | ₩59,544 | ₩60,697 | -12.12% | 97.8만 |
|---|
| 2026.02.10 | ₩70,835 | ₩71,774 | ₩68,743 | ₩68,971 | -2.63% | 76.3만 |
|---|
| 2026.02.09 | ₩74,751 | ₩74,751 | ₩70,621 | ₩70,943 | -5.10% | 41만 |
|---|
| 2026.02.06 | ₩75,087 | ₩77,071 | ₩74,161 | ₩75,046 | -0.05% | 38.5만 |
|---|
| 2026.02.05 | ₩75,422 | ₩76,709 | ₩74,175 | ₩74,738 | -0.91% | 81만 |
|---|
| 2026.02.04 | ₩77,742 | ₩78,842 | ₩75,542 | ₩75,972 | -2.28% | 50.2만 |
|---|
| 2026.02.03 | ₩82,677 | ₩84,246 | ₩77,433 | ₩77,675 | -6.05% | 72.4만 |
|---|
| 2026.02.02 | ₩82,623 | ₩85,104 | ₩80,612 | ₩83,938 | +1.59% | 47.9만 |
|---|
| 2026.01.30 | ₩79,311 | ₩82,677 | ₩79,311 | ₩82,127 | +3.55% | 45만 |
|---|
| 2026.01.29 | ₩77,527 | ₩78,479 | ₩76,642 | ₩78,399 | +1.12% | 35.7만 |
|---|
| 2026.01.28 | ₩81,846 | ₩81,846 | ₩77,004 | ₩77,420 | -5.41% | 34.5만 |
|---|
| 2026.01.27 | ₩83,844 | ₩84,286 | ₩81,604 | ₩81,792 | -2.45% | 47만 |
|---|
| 2026.01.26 | ₩84,085 | ₩85,171 | ₩82,690 | ₩84,286 | +0.24% | 33.9만 |
|---|
| 2026.01.23 | ₩84,756 | ₩85,292 | ₩83,736 | ₩84,112 | -0.76% | 30.7만 |
|---|
| 2026.01.22 | ₩84,729 | ₩86,325 | ₩83,643 | ₩85,279 | +0.65% | 23.9만 |
|---|
| 2026.01.21 | ₩81,859 | ₩85,453 | ₩81,805 | ₩84,313 | +3.00% | 25만 |
|---|
| 2026.01.20 | ₩83,160 | ₩83,361 | ₩79,941 | ₩81,309 | -2.23% | 33.9만 |
|---|
| 2026.01.16 | ₩84,031 | ₩84,675 | ₩83,535 | ₩84,085 | +0.06% | 23.1만 |
|---|
| 2026.01.15 | ₩83,361 | ₩85,118 | ₩83,146 | ₩84,769 | +1.69% | 23.8만 |
|---|
| 2026.01.14 | ₩81,685 | ₩83,924 | ₩81,685 | ₩83,321 | +2.00% | 28.1만 |
|---|
| 2026.01.13 | ₩83,803 | ₩83,803 | ₩81,470 | ₩82,516 | -1.54% | 32.1만 |
|---|
| 2026.01.12 | ₩83,348 | ₩84,340 | ₩82,355 | ₩83,951 | +0.72% | 23.5만 |
|---|
| 2026.01.09 | ₩82,959 | ₩83,884 | ₩81,376 | ₩83,777 | +0.99% | 23.6만 |
|---|
| 2026.01.08 | ₩80,545 | ₩83,884 | ₩80,344 | ₩83,213 | +3.31% | 37.9만 |
|---|
| 2026.01.07 | ₩82,060 | ₩82,060 | ₩79,740 | ₩81,121 | -1.14% | 58.5만 |
|---|
| 2026.01.06 | ₩79,794 | ₩82,248 | ₩79,324 | ₩81,832 | +2.55% | 34.7만 |
|---|
| 2026.01.05 | ₩77,205 | ₩82,449 | ₩76,937 | ₩80,759 | +4.60% | 62.7만 |
|---|
| 2026.01.02 | ₩78,774 | ₩78,962 | ₩76,521 | ₩76,669 | -2.67% | 50.7만 |
|---|
| 2025.12.31 | ₩79,204 | ₩79,579 | ₩77,742 | ₩79,297 | +0.12% | 24.4만 |
|---|
| 2025.12.30 | ₩79,083 | ₩80,545 | ₩78,935 | ₩79,713 | +0.80% | 34.1만 |
|---|
| 2025.12.29 | ₩78,748 | ₩79,820 | ₩78,748 | ₩79,593 | +1.07% | 23.8만 |
|---|
| 2025.12.26 | ₩77,715 | ₩78,734 | ₩77,407 | ₩78,654 | +1.21% | 27만 |
|---|
| 2025.12.24 | ₩77,098 | ₩78,345 | ₩77,098 | ₩77,688 | +0.77% | 14.1만 |
|---|
| 2025.12.23 | ₩78,801 | ₩79,056 | ₩76,897 | ₩77,165 | -2.08% | 20.3만 |
|---|
| 2025.12.22 | ₩78,064 | ₩79,177 | ₩78,064 | ₩78,976 | +1.17% | 28.6만 |
|---|
| 2025.12.19 | ₩80,008 | ₩80,799 | ₩77,795 | ₩78,158 | -2.31% | 105.6만 |
|---|
| 2025.12.18 | ₩82,597 | ₩83,388 | ₩80,075 | ₩80,236 | -2.86% | 54.1만 |
|---|
| 2025.12.17 | ₩81,188 | ₩82,959 | ₩81,081 | ₩82,489 | +1.60% | 47만 |
|---|
| 2025.12.16 | ₩80,317 | ₩81,953 | ₩79,606 | ₩81,390 | +1.34% | 38.9만 |
|---|
| 2025.12.15 | ₩79,901 | ₩81,081 | ₩79,190 | ₩80,612 | +0.89% | 35.5만 |
|---|
| 2025.12.12 | ₩78,318 | ₩80,558 | ₩77,795 | ₩79,512 | +1.52% | 40.3만 |
|---|
| 2025.12.11 | ₩75,770 | ₩78,318 | ₩75,744 | ₩78,198 | +3.20% | 36.8만 |
|---|
| 2025.12.10 | ₩74,604 | ₩75,797 | ₩73,920 | ₩75,449 | +1.13% | 52만 |
|---|
| 2025.12.09 | ₩75,556 | ₩75,998 | ₩74,631 | ₩74,791 | -1.01% | 28.8만 |
|---|
| 2025.12.08 | ₩75,972 | ₩76,441 | ₩74,671 | ₩75,583 | -0.51% | 23.6만 |
|---|
| 2025.12.05 | ₩75,824 | ₩77,353 | ₩75,127 | ₩76,428 | +0.80% | 30만 |
|---|
| 2025.12.04 | ₩78,198 | ₩79,297 | ₩77,138 | ₩77,407 | -1.01% | 33.5만 |
|---|
| 2025.12.03 | ₩77,112 | ₩78,318 | ₩77,071 | ₩77,863 | +0.97% | 34.7만 |
|---|
| 2025.12.02 | ₩78,292 | ₩78,453 | ₩76,589 | ₩76,897 | -1.78% | 22.2만 |
|---|
| 2025.12.01 | ₩78,265 | ₩79,552 | ₩77,567 | ₩77,970 | -0.38% | 29.1만 |
|---|
| 2025.11.28 | ₩79,043 | ₩79,365 | ₩77,956 | ₩78,587 | -0.58% | 12.7만 |
|---|
| 2025.11.26 | ₩78,117 | ₩79,311 | ₩78,117 | ₩78,439 | +0.41% | 24.8만 |
|---|
| 2025.11.25 | ₩77,112 | ₩79,619 | ₩77,112 | ₩78,882 | +2.30% | 23.7만 |
|---|
| 2025.11.24 | ₩76,602 | ₩77,205 | ₩75,838 | ₩77,112 | +0.67% | 40.1만 |
|---|
| 2025.11.21 | ₩73,880 | ₩78,023 | ₩73,880 | ₩77,474 | +4.86% | 43.2만 |
|---|
| 2025.11.20 | ₩73,759 | ₩75,100 | ₩72,713 | ₩73,571 | -0.25% | 37.7만 |
|---|
| 2025.11.19 | ₩74,201 | ₩75,073 | ₩73,169 | ₩73,759 | -0.60% | 35.9만 |
|---|
| 2025.11.18 | ₩73,115 | ₩74,362 | ₩73,048 | ₩74,121 | +1.38% | 28.6만 |
|---|
| 2025.11.17 | ₩74,939 | ₩74,939 | ₩73,249 | ₩73,464 | -1.97% | 30.1만 |
|---|
| 2025.11.14 | ₩74,791 | ₩75,382 | ₩73,558 | ₩74,698 | -0.13% | 27.2만 |
|---|
| 2025.11.13 | ₩74,322 | ₩75,556 | ₩74,242 | ₩74,993 | +0.90% | 34.9만 |
|---|
| 2025.11.12 | ₩75,663 | ₩76,414 | ₩74,309 | ₩74,470 | -1.58% | 39.2만 |
|---|
| 2025.11.11 | ₩73,638 | ₩75,717 | ₩73,343 | ₩75,556 | +2.60% | 38만 |
|---|
| 2025.11.10 | ₩74,899 | ₩75,234 | ₩72,860 | ₩73,115 | -2.38% | 42.8만 |
|---|
| 2025.11.07 | ₩74,456 | ₩76,387 | ₩73,544 | ₩74,805 | +0.47% | 67.2만 |
|---|
| 2025.11.06 | ₩77,527 | ₩78,023 | ₩73,236 | ₩74,054 | -4.48% | 55.8만 |
|---|
| 2025.11.05 | ₩77,554 | ₩78,520 | ₩77,179 | ₩77,983 | +0.55% | 69.2만 |
|---|
| 2025.11.04 | ₩77,782 | ₩80,679 | ₩76,039 | ₩77,795 | +0.02% | 125.3만 |
|---|
| 2025.11.03 | ₩80,478 | ₩81,095 | ₩78,654 | ₩80,491 | +0.02% | 66.3만 |
|---|
| 2025.10.31 | ₩81,403 | ₩82,141 | ₩79,861 | ₩80,464 | -1.15% | 71.6만 |
|---|
| 2025.10.30 | ₩78,426 | ₩82,275 | ₩78,372 | ₩82,114 | +4.70% | 59.9만 |
|---|
| 2025.10.29 | ₩85,587 | ₩87,344 | ₩77,474 | ₩78,600 | -8.16% | 85.7만 |
|---|
| 2025.10.28 | ₩82,811 | ₩84,622 | ₩82,690 | ₩84,152 | +1.62% | 39.3만 |
|---|
| 2025.10.27 | ₩85,212 | ₩87,880 | ₩82,798 | ₩83,482 | -2.03% | 38.6만 |
|---|
| 2025.10.24 | ₩84,622 | ₩85,533 | ₩84,085 | ₩84,930 | +0.36% | 34.2만 |
|---|
| 2025.10.23 | ₩82,476 | ₩84,192 | ₩82,033 | ₩84,072 | +1.93% | 35.3만 |
|---|
| 2025.10.22 | ₩82,757 | ₩84,045 | ₩81,913 | ₩82,798 | +0.05% | 33.7만 |
|---|
| 2025.10.21 | ₩82,033 | ₩83,495 | ₩82,033 | ₩83,052 | +1.24% | 27.2만 |
|---|
| 2025.10.20 | ₩82,355 | ₩83,348 | ₩81,430 | ₩82,033 | -0.39% | 23.2만 |
|---|
| 2025.10.17 | ₩81,001 | ₩82,369 | ₩81,001 | ₩82,087 | +1.34% | 25만 |
|---|
| 2025.10.16 | ₩81,537 | ₩82,395 | ₩77,554 | ₩81,068 | -0.58% | 53.3만 |
|---|
| 2025.10.15 | ₩84,622 | ₩85,627 | ₩81,658 | ₩81,711 | -3.44% | 37만 |
|---|
| 2025.10.14 | ₩82,878 | ₩84,635 | ₩82,677 | ₩84,407 | +1.84% | 25.9만 |
|---|
| 2025.10.13 | ₩83,026 | ₩84,246 | ₩82,154 | ₩83,803 | +0.94% | 27.6만 |
|---|
| 2025.10.10 | ₩85,735 | ₩86,351 | ₩82,369 | ₩82,503 | -3.77% | 36.9만 |
|---|