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 | ₩89,188 | ₩89,939 | ₩87,256 | ₩87,806 | -1.55% | 24.3만 |
| 2026.10.08 | ₩86,478 | ₩90,569 | ₩86,343 | ₩89,201 | +3.15% | 34.1만 |
| 2026.10.07 | ₩84,479 | ₩87,175 | ₩83,647 | ₩86,464 | +2.35% | 32.5만 |
| 2026.10.06 | ₩86,182 | ₩86,826 | ₩83,593 | ₩84,224 | -2.27% | 26.3만 |
| 2026.10.05 | ₩85,324 | ₩86,531 | ₩84,425 | ₩85,726 | +0.47% | 39.7만 |
| 2026.10.02 | ₩87,256 | ₩87,256 | ₩83,526 | ₩84,841 | -2.77% | 32.2만 |
| 2026.10.01 | ₩85,243 | ₩88,611 | ₩85,243 | ₩87,014 | +2.08% | 34만 |
| 2026.09.30 | ₩84,184 | ₩85,082 | ₩83,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,902 |
| -0.33% |
| 36.6만 |
| 2026.09.29 | ₩84,385 | ₩86,263 | ₩82,949 | ₩84,130 | -0.30% | 43.6만 |
|---|
| 2026.09.28 | ₩86,437 | ₩87,712 | ₩83,955 | ₩85,042 | -1.61% | 31.2만 |
|---|
| 2026.09.25 | ₩87,698 | ₩89,322 | ₩87,242 | ₩87,350 | -0.40% | 24.2만 |
|---|
| 2026.09.24 | ₩87,779 | ₩88,825 | ₩85,914 | ₩87,926 | +0.17% | 31.1만 |
|---|
| 2026.09.23 | ₩89,053 | ₩89,053 | ₩87,430 | ₩87,524 | -1.72% | 33.4만 |
|---|
| 2026.09.22 | ₩90,462 | ₩91,160 | ₩87,564 | ₩89,496 | -1.07% | 29.2만 |
|---|
| 2026.09.21 | ₩90,127 | ₩90,905 | ₩89,362 | ₩89,429 | -0.77% | 19.3만 |
|---|
| 2026.09.18 | ₩90,247 | ₩90,449 | ₩89,013 | ₩90,274 | +0.03% | 50.8만 |
|---|
| 2026.09.17 | ₩92,166 | ₩92,850 | ₩90,569 | ₩90,757 | -1.53% | 26.1만 |
|---|
| 2026.09.16 | ₩91,938 | ₩93,481 | ₩90,784 | ₩92,850 | +0.99% | 26.9만 |
|---|
| 2026.09.15 | ₩90,341 | ₩93,051 | ₩90,207 | ₩92,904 | +2.84% | 20.2만 |
|---|
| 2026.09.14 | ₩91,200 | ₩92,448 | ₩89,952 | ₩92,179 | +1.07% | 31만 |
|---|
| 2026.09.11 | ₩89,349 | ₩89,872 | ₩87,752 | ₩88,557 | -0.89% | 32.8만 |
|---|
| 2026.09.10 | ₩90,368 | ₩90,650 | ₩87,779 | ₩88,825 | -1.71% | 35만 |
|---|
| 2026.09.09 | ₩87,953 | ₩89,657 | ₩87,095 | ₩89,469 | +1.72% | 35.7만 |
|---|
| 2026.09.08 | ₩91,549 | ₩91,549 | ₩87,028 | ₩88,423 | -3.41% | 30.6만 |
|---|
| 2026.09.04 | ₩92,152 | ₩92,783 | ₩90,784 | ₩92,649 | +0.54% | 32.5만 |
|---|
| 2026.09.03 | ₩90,972 | ₩93,883 | ₩90,891 | ₩93,132 | +2.37% | 29.1만 |
|---|
| 2026.09.02 | ₩89,577 | ₩91,213 | ₩87,175 | ₩90,355 | +0.87% | 38.4만 |
|---|
| 2026.09.01 | ₩94,527 | ₩95,922 | ₩89,000 | ₩89,805 | -5.00% | 67.4만 |
|---|
| 2026.08.31 | ₩93,923 | ₩95,251 | ₩92,743 | ₩94,299 | +0.40% | 39.9만 |
|---|
| 2026.08.28 | ₩93,588 | ₩95,721 | ₩93,440 | ₩94,272 | +0.73% | 29.2만 |
|---|
| 2026.08.27 | ₩94,232 | ₩95,278 | ₩93,092 | ₩93,279 | -1.01% | 32.2만 |
|---|
| 2026.08.26 | ₩92,233 | ₩94,675 | ₩91,549 | ₩94,447 | +2.40% | 31.3만 |
|---|
| 2026.08.25 | ₩92,313 | ₩94,004 | ₩91,817 | ₩93,400 | +1.18% | 26.7만 |
|---|
| 2026.08.24 | ₩94,782 | ₩96,593 | ₩93,105 | ₩93,373 | -1.49% | 23.8만 |
|---|
| 2026.08.21 | ₩92,233 | ₩94,728 | ₩91,280 | ₩94,554 | +2.52% | 35.5만 |
|---|
| 2026.08.20 | ₩91,938 | ₩93,387 | ₩90,797 | ₩92,166 | +0.25% | 25.3만 |
|---|
| 2026.08.19 | ₩93,642 | ₩96,298 | ₩93,293 | ₩93,387 | -0.27% | 26.8만 |
|---|
| 2026.08.18 | ₩91,227 | ₩94,138 | ₩90,516 | ₩93,695 | +2.71% | 37.8만 |
|---|
| 2026.08.17 | ₩90,489 | ₩91,857 | ₩88,879 | ₩90,073 | -0.46% | 39.1만 |
|---|
| 2026.08.14 | ₩94,245 | ₩95,251 | ₩91,280 | ₩92,233 | -2.14% | 21만 |
|---|
| 2026.08.13 | ₩90,073 | ₩94,205 | ₩90,073 | ₩94,057 | +4.42% | 26.4만 |
|---|
| 2026.08.12 | ₩87,886 | ₩89,818 | ₩86,934 | ₩89,657 | +2.01% | 29.2만 |
|---|
| 2026.08.11 | ₩89,402 | ₩90,905 | ₩88,450 | ₩89,295 | -0.12% | 23.5만 |
|---|
| 2026.08.10 | ₩90,650 | ₩92,515 | ₩89,832 | ₩90,355 | -0.33% | 27.4만 |
|---|
| 2026.08.07 | ₩88,450 | ₩93,856 | ₩88,423 | ₩91,898 | +3.90% | 54.5만 |
|---|
| 2026.08.06 | ₩91,026 | ₩91,643 | ₩87,685 | ₩89,536 | -1.64% | 72.1만 |
|---|
| 2026.08.05 | ₩93,816 | ₩94,554 | ₩90,194 | ₩91,723 | -2.23% | 40만 |
|---|
| 2026.08.04 | ₩91,991 | ₩93,910 | ₩91,334 | ₩92,971 | +1.06% | 54.2만 |
|---|
| 2026.08.03 | ₩89,858 | ₩95,506 | ₩88,181 | ₩94,554 | +5.23% | 70.5만 |
|---|
| 2026.07.31 | ₩94,004 | ₩94,218 | ₩85,968 | ₩88,316 | -6.05% | 57.2만 |
|---|
| 2026.07.30 | ₩91,683 | ₩98,042 | ₩89,510 | ₩96,150 | +4.87% | 69.9만 |
|---|
| 2026.07.29 | ₩92,917 | ₩96,861 | ₩90,771 | ₩94,218 | +1.40% | 48.5만 |
|---|
| 2026.07.28 | ₩87,900 | ₩91,898 | ₩86,893 | ₩91,737 | +4.37% | 46.9만 |
|---|
| 2026.07.27 | ₩83,781 | ₩87,403 | ₩83,781 | ₩85,941 | +2.58% | 45.9만 |
|---|
| 2026.07.24 | ₩81,433 | ₩83,982 | ₩81,031 | ₩82,842 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩80,454 | ₩81,527 | ₩79,515 | ₩80,964 | +0.63% | 51.6만 |
|---|
| 2026.07.22 | ₩81,688 | ₩82,117 | ₩79,086 | ₩80,534 | -1.41% | 39.1만 |
|---|
| 2026.07.21 | ₩79,394 | ₩81,460 | ₩78,629 | ₩80,414 | +1.28% | 38.9만 |
|---|
| 2026.07.20 | ₩78,911 | ₩81,930 | ₩78,495 | ₩81,420 | +3.18% | 30.5만 |
|---|
| 2026.07.17 | ₩81,916 | ₩83,177 | ₩79,716 | ₩79,904 | -2.46% | 30만 |
|---|
| 2026.07.16 | ₩78,951 | ₩82,158 | ₩78,951 | ₩81,125 | +2.75% | 46만 |
|---|
| 2026.07.15 | ₩77,167 | ₩78,750 | ₩76,456 | ₩77,006 | -0.21% | 29.2만 |
|---|
| 2026.07.14 | ₩75,718 | ₩76,443 | ₩74,296 | ₩76,255 | +0.71% | 31만 |
|---|
| 2026.07.13 | ₩76,054 | ₩77,905 | ₩76,054 | ₩77,221 | +1.53% | 22.1만 |
|---|
| 2026.07.10 | ₩74,793 | ₩76,054 | ₩73,075 | ₩74,511 | -0.38% | 17.8만 |
|---|
| 2026.07.09 | ₩72,351 | ₩73,679 | ₩71,372 | ₩73,505 | +1.59% | 31.3만 |
|---|
| 2026.07.08 | ₩74,967 | ₩74,967 | ₩72,834 | ₩73,786 | -1.57% | 25.1만 |
|---|
| 2026.07.07 | ₩75,128 | ₩76,791 | ₩74,672 | ₩74,927 | -0.27% | 31.4만 |
|---|
| 2026.07.06 | ₩73,773 | ₩74,336 | ₩71,626 | ₩73,384 | -0.53% | 33.6만 |
|---|
| 2026.07.02 | ₩71,761 | ₩74,256 | ₩71,519 | ₩74,068 | +3.22% | 39.4만 |
|---|
| 2026.07.01 | ₩67,065 | ₩72,150 | ₩67,065 | ₩71,358 | +6.40% | 45.2만 |
|---|
| 2026.06.30 | ₩67,038 | ₩67,642 | ₩65,616 | ₩66,394 | -0.96% | 32.6만 |
|---|
| 2026.06.29 | ₩67,266 | ₩68,407 | ₩66,421 | ₩67,951 | +1.02% | 33.4만 |
|---|
| 2026.06.26 | ₩64,771 | ₩67,105 | ₩62,785 | ₩66,958 | +3.38% | 53.4만 |
|---|
| 2026.06.25 | ₩63,255 | ₩64,637 | ₩62,906 | ₩63,389 | +0.21% | 34.3만 |
|---|
| 2026.06.24 | ₩61,793 | ₩63,483 | ₩61,189 | ₩63,336 | +2.50% | 36.7만 |
|---|
| 2026.06.23 | ₩59,257 | ₩61,632 | ₩58,882 | ₩61,471 | +3.74% | 43.4만 |
|---|
| 2026.06.22 | ₩59,901 | ₩59,941 | ₩57,553 | ₩57,822 | -3.47% | 46.7만 |
|---|
| 2026.06.18 | ₩60,706 | ₩61,551 | ₩58,882 | ₩60,760 | +0.09% | 46만 |
|---|
| 2026.06.17 | ₩62,356 | ₩64,261 | ₩60,558 | ₩61,149 | -1.94% | 51.2만 |
|---|
| 2026.06.16 | ₩63,295 | ₩64,275 | ₩61,524 | ₩62,464 | -1.31% | 25.8만 |
|---|
| 2026.06.15 | ₩63,148 | ₩64,369 | ₩61,913 | ₩62,624 | -0.83% | 30.5만 |
|---|
| 2026.06.12 | ₩63,953 | ₩64,610 | ₩63,134 | ₩63,564 | -0.61% | 22.7만 |
|---|
| 2026.06.11 | ₩64,208 | ₩65,147 | ₩62,933 | ₩64,154 | -0.08% | 28.1만 |
|---|
| 2026.06.10 | ₩64,208 | ₩65,388 | ₩63,483 | ₩64,221 | +0.02% | 27.3만 |
|---|
| 2026.06.09 | ₩62,584 | ₩64,798 | ₩62,101 | ₩64,154 | +2.51% | 37.9만 |
|---|
| 2026.06.08 | ₩62,061 | ₩63,497 | ₩61,820 | ₩62,718 | +1.06% | 22.9만 |
|---|
| 2026.06.05 | ₩63,148 | ₩63,818 | ₩62,034 | ₩62,571 | -0.91% | 32.9만 |
|---|
| 2026.06.04 | ₩62,933 | ₩64,623 | ₩61,900 | ₩62,074 | -1.36% | 31.5만 |
|---|
| 2026.06.03 | ₩63,832 | ₩63,832 | ₩60,706 | ₩60,907 | -4.58% | 50.6만 |
|---|
| 2026.06.02 | ₩64,194 | ₩66,233 | ₩63,322 | ₩64,530 | +0.52% | 39.8만 |
|---|
| 2026.06.01 | ₩62,276 | ₩66,408 | ₩61,887 | ₩65,630 | +5.39% | 49.5만 |
|---|
| 2026.05.29 | ₩60,572 | ₩63,255 | ₩60,304 | ₩61,283 | +1.17% | 80.5만 |
|---|
| 2026.05.28 | ₩58,680 | ₩61,377 | ₩57,674 | ₩60,921 | +3.82% | 47.8만 |
|---|
| 2026.05.27 | ₩56,909 | ₩59,190 | ₩56,426 | ₩58,519 | +2.83% | 58.4만 |
|---|
| 2026.05.26 | ₩56,413 | ₩57,272 | ₩55,232 | ₩56,963 | +0.98% | 36.5만 |
|---|
| 2026.05.22 | ₩56,239 | ₩57,768 | ₩56,198 | ₩57,392 | +2.05% | 52.8만 |
|---|
| 2026.05.21 | ₩56,306 | ₩57,674 | ₩54,790 | ₩56,118 | -0.33% | 29.1만 |
|---|
| 2026.05.20 | ₩56,333 | ₩57,580 | ₩54,562 | ₩57,178 | +1.50% | 40.9만 |
|---|
| 2026.05.19 | ₩58,305 | ₩60,196 | ₩56,520 | ₩57,231 | -1.84% | 59.4만 |
|---|
| 2026.05.18 | ₩54,186 | ₩58,090 | ₩54,065 | ₩57,513 | +6.14% | 55.9만 |
|---|
| 2026.05.15 | ₩54,065 | ₩55,514 | ₩53,260 | ₩54,360 | +0.55% | 51.1만 |
|---|
| 2026.05.14 | ₩53,462 | ₩54,709 | ₩52,549 | ₩53,180 | -0.53% | 31.8만 |
|---|
| 2026.05.13 | ₩54,736 | ₩54,736 | ₩51,463 | ₩53,180 | -2.84% | 47.1만 |
|---|
| 2026.05.12 | ₩55,635 | ₩57,231 | ₩55,232 | ₩55,608 | -0.05% | 31만 |
|---|
| 2026.05.11 | ₩57,473 | ₩58,560 | ₩56,024 | ₩56,198 | -2.22% | 51.1만 |
|---|
| 2026.05.08 | ₩56,963 | ₩57,553 | ₩55,300 | ₩57,419 | +0.80% | 28.9만 |
|---|
| 2026.05.07 | ₩54,937 | ₩58,372 | ₩54,937 | ₩57,513 | +4.69% | 42.2만 |
|---|
| 2026.05.06 | ₩56,185 | ₩56,292 | ₩54,642 | ₩54,857 | -2.36% | 33.9만 |
|---|
| 2026.05.05 | ₩57,339 | ₩58,560 | ₩54,924 | ₩56,883 | -0.80% | 42.1만 |
|---|
| 2026.05.04 | ₩59,364 | ₩60,693 | ₩57,258 | ₩57,607 | -2.96% | 44.9만 |
|---|
| 2026.05.01 | ₩61,712 | ₩62,222 | ₩58,291 | ₩59,660 | -3.33% | 51.9만 |
|---|
| 2026.04.30 | ₩58,694 | ₩61,551 | ₩55,139 | ₩61,417 | +4.64% | 63.6만 |
|---|
| 2026.04.29 | ₩55,943 | ₩57,875 | ₩55,943 | ₩57,486 | +2.76% | 48만 |
|---|
| 2026.04.28 | ₩55,232 | ₩57,057 | ₩55,232 | ₩56,145 | +1.65% | 42.7만 |
|---|
| 2026.04.27 | ₩53,596 | ₩55,393 | ₩53,596 | ₩54,065 | +0.88% | 38.8만 |
|---|
| 2026.04.24 | ₩51,664 | ₩53,958 | ₩51,409 | ₩53,810 | +4.15% | 30.1만 |
|---|
| 2026.04.23 | ₩53,851 | ₩53,851 | ₩50,980 | ₩52,200 | -3.06% | 30.9만 |
|---|
| 2026.04.22 | ₩54,481 | ₩55,031 | ₩53,864 | ₩54,642 | +0.30% | 33.3만 |
|---|
| 2026.04.21 | ₩53,851 | ₩56,292 | ₩53,837 | ₩54,427 | +1.07% | 46.3만 |
|---|
| 2026.04.20 | ₩52,053 | ₩54,052 | ₩52,053 | ₩53,824 | +3.40% | 54만 |
|---|
| 2026.04.17 | ₩52,093 | ₩53,153 | ₩51,463 | ₩52,013 | -0.15% | 44.1만 |
|---|
| 2026.04.16 | ₩51,677 | ₩53,529 | ₩50,805 | ₩52,120 | +0.86% | 27.7만 |
|---|
| 2026.04.15 | ₩51,033 | ₩52,388 | ₩51,033 | ₩51,382 | +0.68% | 31.7만 |
|---|
| 2026.04.14 | ₩49,826 | ₩50,832 | ₩49,665 | ₩50,591 | +1.53% | 27.2만 |
|---|
| 2026.04.13 | ₩46,606 | ₩50,242 | ₩46,338 | ₩50,054 | +7.40% | 55.4만 |
|---|
| 2026.04.10 | ₩48,431 | ₩48,739 | ₩45,895 | ₩46,459 | -4.07% | 30.8만 |
|---|
| 2026.04.09 | ₩47,921 | ₩48,779 | ₩46,767 | ₩48,471 | +1.15% | 43.7만 |
|---|
| 2026.04.08 | ₩50,403 | ₩50,939 | ₩48,390 | ₩48,672 | -3.43% | 37.2만 |
|---|
| 2026.04.07 | ₩50,215 | ₩50,752 | ₩49,705 | ₩49,866 | -0.69% | 28만 |
|---|
| 2026.04.06 | ₩50,470 | ₩50,805 | ₩49,732 | ₩50,456 | -0.03% | 33.7만 |
|---|
| 2026.04.02 | ₩48,015 | ₩50,993 | ₩47,129 | ₩50,711 | +5.62% | 64만 |
|---|
| 2026.04.01 | ₩49,665 | ₩49,665 | ₩46,660 | ₩48,229 | -2.89% | 59만 |
|---|
| 2026.03.31 | ₩51,583 | ₩51,650 | ₩48,820 | ₩48,873 | -5.25% | 54.1만 |
|---|
| 2026.03.30 | ₩51,141 | ₩52,160 | ₩50,403 | ₩50,631 | -1.00% | 55.7만 |
|---|
| 2026.03.27 | ₩50,215 | ₩51,020 | ₩48,806 | ₩50,993 | +1.55% | 41.8만 |
|---|
| 2026.03.26 | ₩49,450 | ₩51,731 | ₩49,450 | ₩50,591 | +2.31% | 31.1만 |
|---|
| 2026.03.25 | ₩51,557 | ₩52,563 | ₩47,948 | ₩49,625 | -3.75% | 65.3만 |
|---|
| 2026.03.24 | ₩51,409 | ₩52,187 | ₩50,309 | ₩50,899 | -0.99% | 42.5만 |
|---|
| 2026.03.23 | ₩51,543 | ₩52,764 | ₩50,617 | ₩52,187 | +1.25% | 53.6만 |
|---|
| 2026.03.20 | ₩50,389 | ₩51,650 | ₩49,356 | ₩50,752 | +0.72% | 85.5만 |
|---|
| 2026.03.19 | ₩50,121 | ₩51,718 | ₩49,236 | ₩49,410 | -1.42% | 40.4만 |
|---|
| 2026.03.18 | ₩49,853 | ₩51,141 | ₩49,289 | ₩50,121 | +0.54% | 40만 |
|---|
| 2026.03.17 | ₩50,376 | ₩52,254 | ₩50,349 | ₩50,497 | +0.24% | 44.9만 |
|---|
| 2026.03.16 | ₩48,672 | ₩49,960 | ₩47,237 | ₩49,826 | +2.37% | 36.6만 |
|---|
| 2026.03.13 | ₩48,860 | ₩49,772 | ₩48,484 | ₩48,820 | -0.08% | 36.8만 |
|---|
| 2026.03.12 | ₩48,189 | ₩50,161 | ₩47,317 | ₩48,471 | +0.58% | 64만 |
|---|
| 2026.03.11 | ₩48,887 | ₩49,638 | ₩47,438 | ₩48,565 | -0.66% | 51.3만 |
|---|
| 2026.03.10 | ₩49,491 | ₩50,121 | ₩47,170 | ₩48,779 | -1.44% | 50.9만 |
|---|
| 2026.03.09 | ₩51,235 | ₩51,557 | ₩48,618 | ₩49,906 | -2.59% | 43만 |
|---|
| 2026.03.06 | ₩50,859 | ₩52,643 | ₩48,967 | ₩52,335 | +2.90% | 50.8만 |
|---|
| 2026.03.05 | ₩48,887 | ₩51,825 | ₩48,887 | ₩50,846 | +4.01% | 53.5만 |
|---|
| 2026.03.04 | ₩50,805 | ₩51,422 | ₩49,504 | ₩49,531 | -2.51% | 48.9만 |
|---|
| 2026.03.03 | ₩50,349 | ₩51,691 | ₩48,806 | ₩50,859 | +1.01% | 49.1만 |
|---|
| 2026.03.02 | ₩49,960 | ₩50,671 | ₩49,316 | ₩50,443 | +0.97% | 54.3만 |
|---|
| 2026.02.27 | ₩49,262 | ₩51,127 | ₩47,626 | ₩51,087 | +3.70% | 128.3만 |
|---|
| 2026.02.26 | ₩48,793 | ₩51,946 | ₩48,337 | ₩50,591 | +3.68% | 86.1만 |
|---|
| 2026.02.25 | ₩46,566 | ₩48,618 | ₩45,332 | ₩47,961 | +3.00% | 65.3만 |
|---|
| 2026.02.24 | ₩45,385 | ₩46,861 | ₩45,090 | ₩46,150 | +1.68% | 84.9만 |
|---|
| 2026.02.23 | ₩50,510 | ₩50,617 | ₩45,171 | ₩45,412 | -10.09% | 98.8만 |
|---|
| 2026.02.20 | ₩56,950 | ₩56,950 | ₩51,570 | ₩51,624 | -9.35% | 80.5만 |
|---|
| 2026.02.19 | ₩56,681 | ₩58,090 | ₩55,393 | ₩57,258 | +1.02% | 79.1만 |
|---|
| 2026.02.18 | ₩56,091 | ₩57,741 | ₩55,957 | ₩57,057 | +1.72% | 76.9만 |
|---|
| 2026.02.17 | ₩54,240 | ₩56,145 | ₩53,421 | ₩56,024 | +3.29% | 146.4만 |
|---|
| 2026.02.13 | ₩54,629 | ₩54,830 | ₩51,798 | ₩53,421 | -2.21% | 127.7만 |
|---|
| 2026.02.12 | ₩57,097 | ₩63,617 | ₩53,582 | ₩54,132 | -5.19% | 115.7만 |
|---|
| 2026.02.11 | ₩69,091 | ₩70,097 | ₩59,566 | ₩60,719 | -12.12% | 97.8만 |
|---|
| 2026.02.10 | ₩70,862 | ₩71,801 | ₩68,769 | ₩68,997 | -2.63% | 76.3만 |
|---|
| 2026.02.09 | ₩74,779 | ₩74,779 | ₩70,647 | ₩70,969 | -5.10% | 41만 |
|---|
| 2026.02.06 | ₩75,115 | ₩77,100 | ₩74,189 | ₩75,074 | -0.05% | 38.5만 |
|---|
| 2026.02.05 | ₩75,450 | ₩76,738 | ₩74,202 | ₩74,766 | -0.91% | 81만 |
|---|
| 2026.02.04 | ₩77,771 | ₩78,871 | ₩75,571 | ₩76,000 | -2.28% | 50.2만 |
|---|
| 2026.02.03 | ₩82,708 | ₩84,277 | ₩77,462 | ₩77,704 | -6.05% | 72.4만 |
|---|
| 2026.02.02 | ₩82,654 | ₩85,136 | ₩80,642 | ₩83,969 | +1.59% | 47.9만 |
|---|
| 2026.01.30 | ₩79,340 | ₩82,708 | ₩79,340 | ₩82,158 | +3.55% | 45만 |
|---|
| 2026.01.29 | ₩77,556 | ₩78,509 | ₩76,671 | ₩78,428 | +1.12% | 35.7만 |
|---|
| 2026.01.28 | ₩81,876 | ₩81,876 | ₩77,033 | ₩77,449 | -5.41% | 34.5만 |
|---|
| 2026.01.27 | ₩83,875 | ₩84,318 | ₩81,635 | ₩81,822 | -2.45% | 47만 |
|---|
| 2026.01.26 | ₩84,116 | ₩85,203 | ₩82,721 | ₩84,318 | +0.24% | 33.9만 |
|---|
| 2026.01.23 | ₩84,787 | ₩85,324 | ₩83,768 | ₩84,143 | -0.76% | 30.7만 |
|---|
| 2026.01.22 | ₩84,760 | ₩86,357 | ₩83,674 | ₩85,310 | +0.65% | 23.9만 |
|---|
| 2026.01.21 | ₩81,889 | ₩85,485 | ₩81,836 | ₩84,345 | +3.00% | 25만 |
|---|
| 2026.01.20 | ₩83,191 | ₩83,392 | ₩79,971 | ₩81,339 | -2.23% | 33.9만 |
|---|
| 2026.01.16 | ₩84,063 | ₩84,707 | ₩83,566 | ₩84,116 | +0.06% | 23.1만 |
|---|
| 2026.01.15 | ₩83,392 | ₩85,149 | ₩83,177 | ₩84,801 | +1.69% | 23.8만 |
|---|
| 2026.01.14 | ₩81,715 | ₩83,955 | ₩81,715 | ₩83,352 | +2.00% | 28.1만 |
|---|
| 2026.01.13 | ₩83,835 | ₩83,835 | ₩81,500 | ₩82,547 | -1.54% | 32.1만 |
|---|
| 2026.01.12 | ₩83,379 | ₩84,371 | ₩82,386 | ₩83,982 | +0.72% | 23.5만 |
|---|
| 2026.01.09 | ₩82,990 | ₩83,915 | ₩81,406 | ₩83,808 | +0.99% | 23.6만 |
|---|
| 2026.01.08 | ₩80,575 | ₩83,915 | ₩80,373 | ₩83,244 | +3.31% | 37.9만 |
|---|
| 2026.01.07 | ₩82,091 | ₩82,091 | ₩79,770 | ₩81,152 | -1.14% | 58.5만 |
|---|
| 2026.01.06 | ₩79,823 | ₩82,278 | ₩79,354 | ₩81,863 | +2.55% | 34.7만 |
|---|
| 2026.01.05 | ₩77,234 | ₩82,480 | ₩76,966 | ₩80,789 | +4.60% | 62.7만 |
|---|
| 2026.01.02 | ₩78,804 | ₩78,992 | ₩76,550 | ₩76,698 | -2.67% | 50.7만 |
|---|
| 2025.12.31 | ₩79,233 | ₩79,609 | ₩77,771 | ₩79,327 | +0.12% | 24.4만 |
|---|
| 2025.12.30 | ₩79,112 | ₩80,575 | ₩78,965 | ₩79,743 | +0.80% | 34.1만 |
|---|
| 2025.12.29 | ₩78,777 | ₩79,850 | ₩78,777 | ₩79,622 | +1.07% | 23.8만 |
|---|
| 2025.12.26 | ₩77,744 | ₩78,764 | ₩77,435 | ₩78,683 | +1.21% | 27만 |
|---|
| 2025.12.24 | ₩77,127 | ₩78,375 | ₩77,127 | ₩77,717 | +0.77% | 14.1만 |
|---|
| 2025.12.23 | ₩78,831 | ₩79,086 | ₩76,926 | ₩77,194 | -2.08% | 20.3만 |
|---|
| 2025.12.22 | ₩78,093 | ₩79,206 | ₩78,093 | ₩79,005 | +1.17% | 28.6만 |
|---|
| 2025.12.19 | ₩80,038 | ₩80,830 | ₩77,824 | ₩78,187 | -2.31% | 105.6만 |
|---|
| 2025.12.18 | ₩82,627 | ₩83,419 | ₩80,105 | ₩80,266 | -2.86% | 54.1만 |
|---|
| 2025.12.17 | ₩81,219 | ₩82,990 | ₩81,111 | ₩82,520 | +1.60% | 47만 |
|---|
| 2025.12.16 | ₩80,347 | ₩81,983 | ₩79,636 | ₩81,420 | +1.34% | 38.9만 |
|---|
| 2025.12.15 | ₩79,931 | ₩81,111 | ₩79,220 | ₩80,642 | +0.89% | 35.5만 |
|---|
| 2025.12.12 | ₩78,348 | ₩80,588 | ₩77,824 | ₩79,542 | +1.52% | 40.3만 |
|---|
| 2025.12.11 | ₩75,799 | ₩78,348 | ₩75,772 | ₩78,227 | +3.20% | 36.8만 |
|---|
| 2025.12.10 | ₩74,632 | ₩75,826 | ₩73,947 | ₩75,477 | +1.13% | 52만 |
|---|
| 2025.12.09 | ₩75,584 | ₩76,027 | ₩74,658 | ₩74,819 | -1.01% | 28.8만 |
|---|
| 2025.12.08 | ₩76,000 | ₩76,469 | ₩74,699 | ₩75,611 | -0.51% | 23.6만 |
|---|
| 2025.12.05 | ₩75,852 | ₩77,382 | ₩75,155 | ₩76,456 | +0.80% | 30만 |
|---|
| 2025.12.04 | ₩78,227 | ₩79,327 | ₩77,167 | ₩77,435 | -1.01% | 33.5만 |
|---|
| 2025.12.03 | ₩77,140 | ₩78,348 | ₩77,100 | ₩77,892 | +0.97% | 34.7만 |
|---|
| 2025.12.02 | ₩78,321 | ₩78,482 | ₩76,617 | ₩76,926 | -1.78% | 22.2만 |
|---|
| 2025.12.01 | ₩78,294 | ₩79,582 | ₩77,596 | ₩77,999 | -0.38% | 29.1만 |
|---|
| 2025.11.28 | ₩79,072 | ₩79,394 | ₩77,985 | ₩78,616 | -0.58% | 12.7만 |
|---|
| 2025.11.26 | ₩78,146 | ₩79,340 | ₩78,146 | ₩78,468 | +0.41% | 24.8만 |
|---|
| 2025.11.25 | ₩77,140 | ₩79,649 | ₩77,140 | ₩78,911 | +2.30% | 23.7만 |
|---|
| 2025.11.24 | ₩76,630 | ₩77,234 | ₩75,866 | ₩77,140 | +0.67% | 40.1만 |
|---|
| 2025.11.21 | ₩73,907 | ₩78,053 | ₩73,907 | ₩77,502 | +4.86% | 43.2만 |
|---|
| 2025.11.20 | ₩73,786 | ₩75,128 | ₩72,740 | ₩73,599 | -0.25% | 37.7만 |
|---|
| 2025.11.19 | ₩74,229 | ₩75,101 | ₩73,196 | ₩73,786 | -0.60% | 35.9만 |
|---|
| 2025.11.18 | ₩73,142 | ₩74,390 | ₩73,075 | ₩74,149 | +1.38% | 28.6만 |
|---|
| 2025.11.17 | ₩74,967 | ₩74,967 | ₩73,277 | ₩73,491 | -1.97% | 30.1만 |
|---|
| 2025.11.14 | ₩74,819 | ₩75,410 | ₩73,585 | ₩74,725 | -0.13% | 27.2만 |
|---|
| 2025.11.13 | ₩74,350 | ₩75,584 | ₩74,269 | ₩75,021 | +0.90% | 34.9만 |
|---|
| 2025.11.12 | ₩75,691 | ₩76,443 | ₩74,336 | ₩74,497 | -1.58% | 39.2만 |
|---|
| 2025.11.11 | ₩73,666 | ₩75,745 | ₩73,370 | ₩75,584 | +2.60% | 38만 |
|---|
| 2025.11.10 | ₩74,927 | ₩75,262 | ₩72,888 | ₩73,142 | -2.38% | 42.8만 |
|---|
| 2025.11.07 | ₩74,484 | ₩76,416 | ₩73,572 | ₩74,833 | +0.47% | 67.2만 |
|---|
| 2025.11.06 | ₩77,556 | ₩78,053 | ₩73,263 | ₩74,081 | -4.48% | 55.8만 |
|---|
| 2025.11.05 | ₩77,583 | ₩78,549 | ₩77,207 | ₩78,012 | +0.55% | 69.2만 |
|---|
| 2025.11.04 | ₩77,811 | ₩80,709 | ₩76,067 | ₩77,824 | +0.02% | 125.3만 |
|---|
| 2025.11.03 | ₩80,508 | ₩81,125 | ₩78,683 | ₩80,521 | +0.02% | 66.3만 |
|---|
| 2025.10.31 | ₩81,433 | ₩82,171 | ₩79,890 | ₩80,494 | -1.15% | 71.6만 |
|---|
| 2025.10.30 | ₩78,455 | ₩82,305 | ₩78,401 | ₩82,144 | +4.70% | 59.9만 |
|---|
| 2025.10.29 | ₩85,619 | ₩87,376 | ₩77,502 | ₩78,629 | -8.16% | 85.7만 |
|---|
| 2025.10.28 | ₩82,842 | ₩84,653 | ₩82,721 | ₩84,184 | +1.62% | 39.3만 |
|---|
| 2025.10.27 | ₩85,243 | ₩87,913 | ₩82,829 | ₩83,513 | -2.03% | 38.6만 |
|---|
| 2025.10.24 | ₩84,653 | ₩85,565 | ₩84,116 | ₩84,962 | +0.36% | 34.2만 |
|---|
| 2025.10.23 | ₩82,507 | ₩84,224 | ₩82,064 | ₩84,103 | +1.93% | 35.3만 |
|---|
| 2025.10.22 | ₩82,788 | ₩84,076 | ₩81,943 | ₩82,829 | +0.05% | 33.7만 |
|---|
| 2025.10.21 | ₩82,064 | ₩83,526 | ₩82,064 | ₩83,083 | +1.24% | 27.2만 |
|---|
| 2025.10.20 | ₩82,386 | ₩83,379 | ₩81,460 | ₩82,064 | -0.39% | 23.2만 |
|---|
| 2025.10.17 | ₩81,031 | ₩82,399 | ₩81,031 | ₩82,117 | +1.34% | 25만 |
|---|
| 2025.10.16 | ₩81,567 | ₩82,426 | ₩77,583 | ₩81,098 | -0.58% | 53.3만 |
|---|
| 2025.10.15 | ₩84,653 | ₩85,659 | ₩81,688 | ₩81,742 | -3.44% | 37만 |
|---|
| 2025.10.14 | ₩82,909 | ₩84,666 | ₩82,708 | ₩84,438 | +1.84% | 25.9만 |
|---|
| 2025.10.13 | ₩83,057 | ₩84,277 | ₩82,185 | ₩83,835 | +0.94% | 27.6만 |
|---|
| 2025.10.10 | ₩85,767 | ₩86,384 | ₩82,399 | ₩82,533 | -3.77% | 36.9만 |
|---|