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 | ₩89,143 | ₩89,894 | ₩87,212 | ₩87,762 | -1.55% | 24.3만 |
| 2026.10.08 | ₩86,434 | ₩90,524 | ₩86,300 | ₩89,156 | +3.15% | 34.1만 |
| 2026.10.07 | ₩84,436 | ₩87,132 | ₩83,605 | ₩86,421 | +2.35% | 32.5만 |
| 2026.10.06 | ₩86,139 | ₩86,783 | ₩83,551 | ₩84,182 | -2.27% | 26.3만 |
| 2026.10.05 | ₩85,281 | ₩86,488 | ₩84,383 | ₩85,684 | +0.47% | 39.7만 |
| 2026.10.02 | ₩87,212 | ₩87,212 | ₩83,484 | ₩84,799 | -2.77% | 32.2만 |
| 2026.10.01 | ₩85,201 | ₩88,566 | ₩85,201 | ₩86,971 | +2.08% | 34만 |
| 2026.09.30 | ₩84,141 | ₩85,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,860 |
| -0.33% |
| 36.6만 |
| 2026.09.29 | ₩84,343 | ₩86,220 | ₩82,908 | ₩84,088 | -0.30% | 43.6만 |
|---|
| 2026.09.28 | ₩86,394 | ₩87,668 | ₩83,914 | ₩85,000 | -1.61% | 31.2만 |
|---|
| 2026.09.25 | ₩87,655 | ₩89,277 | ₩87,199 | ₩87,306 | -0.40% | 24.2만 |
|---|
| 2026.09.24 | ₩87,735 | ₩88,781 | ₩85,871 | ₩87,883 | +0.17% | 31.1만 |
|---|
| 2026.09.23 | ₩89,009 | ₩89,009 | ₩87,386 | ₩87,480 | -1.72% | 33.4만 |
|---|
| 2026.09.22 | ₩90,417 | ₩91,114 | ₩87,521 | ₩89,451 | -1.07% | 29.2만 |
|---|
| 2026.09.21 | ₩90,082 | ₩90,859 | ₩89,317 | ₩89,384 | -0.77% | 19.3만 |
|---|
| 2026.09.18 | ₩90,202 | ₩90,403 | ₩88,969 | ₩90,229 | +0.03% | 50.8만 |
|---|
| 2026.09.17 | ₩92,120 | ₩92,804 | ₩90,524 | ₩90,712 | -1.53% | 26.1만 |
|---|
| 2026.09.16 | ₩91,892 | ₩93,434 | ₩90,739 | ₩92,804 | +0.99% | 26.9만 |
|---|
| 2026.09.15 | ₩90,296 | ₩93,005 | ₩90,162 | ₩92,857 | +2.84% | 20.2만 |
|---|
| 2026.09.14 | ₩91,154 | ₩92,401 | ₩89,907 | ₩92,133 | +1.07% | 31만 |
|---|
| 2026.09.11 | ₩89,304 | ₩89,827 | ₩87,708 | ₩88,513 | -0.89% | 32.8만 |
|---|
| 2026.09.10 | ₩90,323 | ₩90,605 | ₩87,735 | ₩88,781 | -1.71% | 35만 |
|---|
| 2026.09.09 | ₩87,909 | ₩89,612 | ₩87,051 | ₩89,425 | +1.72% | 35.7만 |
|---|
| 2026.09.08 | ₩91,503 | ₩91,503 | ₩86,984 | ₩88,379 | -3.41% | 30.6만 |
|---|
| 2026.09.04 | ₩92,106 | ₩92,737 | ₩90,739 | ₩92,603 | +0.54% | 32.5만 |
|---|
| 2026.09.03 | ₩90,926 | ₩93,836 | ₩90,846 | ₩93,085 | +2.37% | 29.1만 |
|---|
| 2026.09.02 | ₩89,532 | ₩91,168 | ₩87,132 | ₩90,310 | +0.87% | 38.4만 |
|---|
| 2026.09.01 | ₩94,480 | ₩95,874 | ₩88,955 | ₩89,760 | -5.00% | 67.4만 |
|---|
| 2026.08.31 | ₩93,876 | ₩95,204 | ₩92,696 | ₩94,252 | +0.40% | 39.9만 |
|---|
| 2026.08.28 | ₩93,541 | ₩95,673 | ₩93,394 | ₩94,225 | +0.73% | 29.2만 |
|---|
| 2026.08.27 | ₩94,185 | ₩95,231 | ₩93,045 | ₩93,233 | -1.01% | 32.2만 |
|---|
| 2026.08.26 | ₩92,187 | ₩94,627 | ₩91,503 | ₩94,399 | +2.40% | 31.3만 |
|---|
| 2026.08.25 | ₩92,267 | ₩93,957 | ₩91,771 | ₩93,353 | +1.18% | 26.7만 |
|---|
| 2026.08.24 | ₩94,735 | ₩96,545 | ₩93,058 | ₩93,327 | -1.49% | 23.8만 |
|---|
| 2026.08.21 | ₩92,187 | ₩94,681 | ₩91,235 | ₩94,507 | +2.52% | 35.5만 |
|---|
| 2026.08.20 | ₩91,892 | ₩93,340 | ₩90,752 | ₩92,120 | +0.25% | 25.3만 |
|---|
| 2026.08.19 | ₩93,595 | ₩96,250 | ₩93,246 | ₩93,340 | -0.27% | 26.8만 |
|---|
| 2026.08.18 | ₩91,181 | ₩94,091 | ₩90,471 | ₩93,648 | +2.71% | 37.8만 |
|---|
| 2026.08.17 | ₩90,444 | ₩91,811 | ₩88,835 | ₩90,028 | -0.46% | 39.1만 |
|---|
| 2026.08.14 | ₩94,198 | ₩95,204 | ₩91,235 | ₩92,187 | -2.14% | 21만 |
|---|
| 2026.08.13 | ₩90,028 | ₩94,158 | ₩90,028 | ₩94,010 | +4.42% | 26.4만 |
|---|
| 2026.08.12 | ₩87,842 | ₩89,773 | ₩86,890 | ₩89,612 | +2.01% | 29.2만 |
|---|
| 2026.08.11 | ₩89,358 | ₩90,859 | ₩88,406 | ₩89,250 | -0.12% | 23.5만 |
|---|
| 2026.08.10 | ₩90,605 | ₩92,468 | ₩89,787 | ₩90,310 | -0.33% | 27.4만 |
|---|
| 2026.08.07 | ₩88,406 | ₩93,809 | ₩88,379 | ₩91,852 | +3.90% | 54.5만 |
|---|
| 2026.08.06 | ₩90,980 | ₩91,597 | ₩87,641 | ₩89,492 | -1.64% | 72.1만 |
|---|
| 2026.08.05 | ₩93,769 | ₩94,507 | ₩90,149 | ₩91,677 | -2.23% | 40만 |
|---|
| 2026.08.04 | ₩91,946 | ₩93,863 | ₩91,288 | ₩92,924 | +1.06% | 54.2만 |
|---|
| 2026.08.03 | ₩89,813 | ₩95,459 | ₩88,137 | ₩94,507 | +5.23% | 70.5만 |
|---|
| 2026.07.31 | ₩93,957 | ₩94,171 | ₩85,925 | ₩88,271 | -6.05% | 57.2만 |
|---|
| 2026.07.30 | ₩91,637 | ₩97,993 | ₩89,465 | ₩96,102 | +4.87% | 69.9만 |
|---|
| 2026.07.29 | ₩92,871 | ₩96,813 | ₩90,725 | ₩94,171 | +1.40% | 48.5만 |
|---|
| 2026.07.28 | ₩87,856 | ₩91,852 | ₩86,850 | ₩91,691 | +4.37% | 46.9만 |
|---|
| 2026.07.27 | ₩83,739 | ₩87,360 | ₩83,739 | ₩85,898 | +2.58% | 45.9만 |
|---|
| 2026.07.24 | ₩81,393 | ₩83,940 | ₩80,990 | ₩82,801 | +1.73% | 35.3만 |
|---|
| 2026.07.23 | ₩80,414 | ₩81,486 | ₩79,475 | ₩80,923 | +0.63% | 51.6만 |
|---|
| 2026.07.22 | ₩81,647 | ₩82,076 | ₩79,046 | ₩80,494 | -1.41% | 39.1만 |
|---|
| 2026.07.21 | ₩79,354 | ₩81,419 | ₩78,590 | ₩80,374 | +1.28% | 38.9만 |
|---|
| 2026.07.20 | ₩78,872 | ₩81,889 | ₩78,456 | ₩81,379 | +3.18% | 30.5만 |
|---|
| 2026.07.17 | ₩81,875 | ₩83,136 | ₩79,676 | ₩79,864 | -2.46% | 30만 |
|---|
| 2026.07.16 | ₩78,912 | ₩82,117 | ₩78,912 | ₩81,084 | +2.75% | 46만 |
|---|
| 2026.07.15 | ₩77,129 | ₩78,711 | ₩76,418 | ₩76,968 | -0.21% | 29.2만 |
|---|
| 2026.07.14 | ₩75,680 | ₩76,404 | ₩74,259 | ₩76,217 | +0.71% | 31만 |
|---|
| 2026.07.13 | ₩76,016 | ₩77,866 | ₩76,016 | ₩77,182 | +1.53% | 22.1만 |
|---|
| 2026.07.10 | ₩74,755 | ₩76,016 | ₩73,039 | ₩74,474 | -0.38% | 17.8만 |
|---|
| 2026.07.09 | ₩72,315 | ₩73,642 | ₩71,336 | ₩73,468 | +1.59% | 31.3만 |
|---|
| 2026.07.08 | ₩74,929 | ₩74,929 | ₩72,797 | ₩73,750 | -1.57% | 25.1만 |
|---|
| 2026.07.07 | ₩75,090 | ₩76,753 | ₩74,634 | ₩74,889 | -0.27% | 31.4만 |
|---|
| 2026.07.06 | ₩73,736 | ₩74,299 | ₩71,591 | ₩73,347 | -0.53% | 33.6만 |
|---|
| 2026.07.02 | ₩71,725 | ₩74,219 | ₩71,483 | ₩74,031 | +3.22% | 39.4만 |
|---|
| 2026.07.01 | ₩67,032 | ₩72,114 | ₩67,032 | ₩71,322 | +6.40% | 45.2만 |
|---|
| 2026.06.30 | ₩67,005 | ₩67,608 | ₩65,583 | ₩66,361 | -0.96% | 32.6만 |
|---|
| 2026.06.29 | ₩67,233 | ₩68,372 | ₩66,388 | ₩67,917 | +1.02% | 33.4만 |
|---|
| 2026.06.26 | ₩64,739 | ₩67,072 | ₩62,754 | ₩66,924 | +3.38% | 53.4만 |
|---|
| 2026.06.25 | ₩63,223 | ₩64,605 | ₩62,875 | ₩63,358 | +0.21% | 34.3만 |
|---|
| 2026.06.24 | ₩61,762 | ₩63,451 | ₩61,158 | ₩63,304 | +2.50% | 36.7만 |
|---|
| 2026.06.23 | ₩59,228 | ₩61,601 | ₩58,852 | ₩61,440 | +3.74% | 43.4만 |
|---|
| 2026.06.22 | ₩59,871 | ₩59,911 | ₩57,525 | ₩57,793 | -3.47% | 46.7만 |
|---|
| 2026.06.18 | ₩60,676 | ₩61,520 | ₩58,852 | ₩60,729 | +0.09% | 46만 |
|---|
| 2026.06.17 | ₩62,325 | ₩64,229 | ₩60,528 | ₩61,118 | -1.94% | 51.2만 |
|---|
| 2026.06.16 | ₩63,264 | ₩64,243 | ₩61,494 | ₩62,432 | -1.31% | 25.8만 |
|---|
| 2026.06.15 | ₩63,116 | ₩64,336 | ₩61,883 | ₩62,593 | -0.83% | 30.5만 |
|---|
| 2026.06.12 | ₩63,921 | ₩64,578 | ₩63,103 | ₩63,532 | -0.61% | 22.7만 |
|---|
| 2026.06.11 | ₩64,175 | ₩65,114 | ₩62,902 | ₩64,122 | -0.08% | 28.1만 |
|---|
| 2026.06.10 | ₩64,175 | ₩65,355 | ₩63,451 | ₩64,189 | +0.02% | 27.3만 |
|---|
| 2026.06.09 | ₩62,553 | ₩64,765 | ₩62,070 | ₩64,122 | +2.51% | 37.9만 |
|---|
| 2026.06.08 | ₩62,030 | ₩63,465 | ₩61,789 | ₩62,687 | +1.06% | 22.9만 |
|---|
| 2026.06.05 | ₩63,116 | ₩63,787 | ₩62,003 | ₩62,540 | -0.91% | 32.9만 |
|---|
| 2026.06.04 | ₩62,902 | ₩64,591 | ₩61,869 | ₩62,043 | -1.36% | 31.5만 |
|---|
| 2026.06.03 | ₩63,800 | ₩63,800 | ₩60,676 | ₩60,877 | -4.58% | 50.6만 |
|---|
| 2026.06.02 | ₩64,162 | ₩66,200 | ₩63,290 | ₩64,497 | +0.52% | 39.8만 |
|---|
| 2026.06.01 | ₩62,245 | ₩66,375 | ₩61,856 | ₩65,597 | +5.39% | 49.5만 |
|---|
| 2026.05.29 | ₩60,542 | ₩63,223 | ₩60,273 | ₩61,252 | +1.17% | 80.5만 |
|---|
| 2026.05.28 | ₩58,651 | ₩61,346 | ₩57,645 | ₩60,890 | +3.82% | 47.8만 |
|---|
| 2026.05.27 | ₩56,881 | ₩59,161 | ₩56,398 | ₩58,490 | +2.83% | 58.4만 |
|---|
| 2026.05.26 | ₩56,385 | ₩57,243 | ₩55,205 | ₩56,935 | +0.98% | 36.5만 |
|---|
| 2026.05.22 | ₩56,211 | ₩57,739 | ₩56,170 | ₩57,364 | +2.05% | 52.8만 |
|---|
| 2026.05.21 | ₩56,278 | ₩57,645 | ₩54,762 | ₩56,090 | -0.33% | 29.1만 |
|---|
| 2026.05.20 | ₩56,304 | ₩57,551 | ₩54,534 | ₩57,149 | +1.50% | 40.9만 |
|---|
| 2026.05.19 | ₩58,276 | ₩60,166 | ₩56,492 | ₩57,203 | -1.84% | 59.4만 |
|---|
| 2026.05.18 | ₩54,159 | ₩58,061 | ₩54,038 | ₩57,484 | +6.14% | 55.9만 |
|---|
| 2026.05.15 | ₩54,038 | ₩55,486 | ₩53,234 | ₩54,333 | +0.55% | 51.1만 |
|---|
| 2026.05.14 | ₩53,435 | ₩54,682 | ₩52,523 | ₩53,153 | -0.53% | 31.8만 |
|---|
| 2026.05.13 | ₩54,709 | ₩54,709 | ₩51,437 | ₩53,153 | -2.84% | 47.1만 |
|---|
| 2026.05.12 | ₩55,607 | ₩57,203 | ₩55,205 | ₩55,580 | -0.05% | 31만 |
|---|
| 2026.05.11 | ₩57,444 | ₩58,530 | ₩55,996 | ₩56,170 | -2.22% | 51.1만 |
|---|
| 2026.05.08 | ₩56,935 | ₩57,525 | ₩55,272 | ₩57,391 | +0.80% | 28.9만 |
|---|
| 2026.05.07 | ₩54,910 | ₩58,343 | ₩54,910 | ₩57,484 | +4.69% | 42.2만 |
|---|
| 2026.05.06 | ₩56,157 | ₩56,264 | ₩54,615 | ₩54,829 | -2.36% | 33.9만 |
|---|
| 2026.05.05 | ₩57,310 | ₩58,530 | ₩54,896 | ₩56,854 | -0.80% | 42.1만 |
|---|
| 2026.05.04 | ₩59,335 | ₩60,662 | ₩57,230 | ₩57,578 | -2.96% | 44.9만 |
|---|
| 2026.05.01 | ₩61,681 | ₩62,191 | ₩58,262 | ₩59,630 | -3.33% | 51.9만 |
|---|
| 2026.04.30 | ₩58,664 | ₩61,520 | ₩55,111 | ₩61,386 | +4.64% | 63.6만 |
|---|
| 2026.04.29 | ₩55,916 | ₩57,846 | ₩55,916 | ₩57,458 | +2.76% | 48만 |
|---|
| 2026.04.28 | ₩55,205 | ₩57,028 | ₩55,205 | ₩56,117 | +1.65% | 42.7만 |
|---|
| 2026.04.27 | ₩53,569 | ₩55,366 | ₩53,569 | ₩54,038 | +0.88% | 38.8만 |
|---|
| 2026.04.24 | ₩51,638 | ₩53,931 | ₩51,383 | ₩53,783 | +4.15% | 30.1만 |
|---|
| 2026.04.23 | ₩53,824 | ₩53,824 | ₩50,954 | ₩52,174 | -3.06% | 30.9만 |
|---|
| 2026.04.22 | ₩54,454 | ₩55,004 | ₩53,837 | ₩54,615 | +0.30% | 33.3만 |
|---|
| 2026.04.21 | ₩53,824 | ₩56,264 | ₩53,810 | ₩54,400 | +1.07% | 46.3만 |
|---|
| 2026.04.20 | ₩52,027 | ₩54,025 | ₩52,027 | ₩53,797 | +3.40% | 54만 |
|---|
| 2026.04.17 | ₩52,067 | ₩53,126 | ₩51,437 | ₩51,987 | -0.15% | 44.1만 |
|---|
| 2026.04.16 | ₩51,651 | ₩53,502 | ₩50,780 | ₩52,094 | +0.86% | 27.7만 |
|---|
| 2026.04.15 | ₩51,008 | ₩52,362 | ₩51,008 | ₩51,356 | +0.68% | 31.7만 |
|---|
| 2026.04.14 | ₩49,801 | ₩50,807 | ₩49,640 | ₩50,565 | +1.53% | 27.2만 |
|---|
| 2026.04.13 | ₩46,583 | ₩50,217 | ₩46,315 | ₩50,029 | +7.40% | 55.4만 |
|---|
| 2026.04.10 | ₩48,406 | ₩48,715 | ₩45,872 | ₩46,435 | -4.07% | 30.8만 |
|---|
| 2026.04.09 | ₩47,897 | ₩48,755 | ₩46,744 | ₩48,447 | +1.15% | 43.7만 |
|---|
| 2026.04.08 | ₩50,378 | ₩50,914 | ₩48,366 | ₩48,648 | -3.43% | 37.2만 |
|---|
| 2026.04.07 | ₩50,190 | ₩50,726 | ₩49,680 | ₩49,841 | -0.69% | 28만 |
|---|
| 2026.04.06 | ₩50,445 | ₩50,780 | ₩49,707 | ₩50,431 | -0.03% | 33.7만 |
|---|
| 2026.04.02 | ₩47,991 | ₩50,968 | ₩47,106 | ₩50,686 | +5.62% | 64만 |
|---|
| 2026.04.01 | ₩49,640 | ₩49,640 | ₩46,637 | ₩48,205 | -2.89% | 59만 |
|---|
| 2026.03.31 | ₩51,558 | ₩51,625 | ₩48,795 | ₩48,849 | -5.25% | 54.1만 |
|---|
| 2026.03.30 | ₩51,115 | ₩52,134 | ₩50,378 | ₩50,606 | -1.00% | 55.7만 |
|---|
| 2026.03.27 | ₩50,190 | ₩50,994 | ₩48,782 | ₩50,968 | +1.55% | 41.8만 |
|---|
| 2026.03.26 | ₩49,426 | ₩51,705 | ₩49,426 | ₩50,565 | +2.31% | 31.1만 |
|---|
| 2026.03.25 | ₩51,531 | ₩52,536 | ₩47,924 | ₩49,600 | -3.75% | 65.3만 |
|---|
| 2026.03.24 | ₩51,383 | ₩52,161 | ₩50,284 | ₩50,874 | -0.99% | 42.5만 |
|---|
| 2026.03.23 | ₩51,517 | ₩52,738 | ₩50,592 | ₩52,161 | +1.25% | 53.6만 |
|---|
| 2026.03.20 | ₩50,364 | ₩51,625 | ₩49,332 | ₩50,726 | +0.72% | 85.5만 |
|---|
| 2026.03.19 | ₩50,096 | ₩51,692 | ₩49,211 | ₩49,385 | -1.42% | 40.4만 |
|---|
| 2026.03.18 | ₩49,828 | ₩51,115 | ₩49,265 | ₩50,096 | +0.54% | 40만 |
|---|
| 2026.03.17 | ₩50,351 | ₩52,228 | ₩50,324 | ₩50,471 | +0.24% | 44.9만 |
|---|
| 2026.03.16 | ₩48,648 | ₩49,935 | ₩47,213 | ₩49,801 | +2.37% | 36.6만 |
|---|
| 2026.03.13 | ₩48,836 | ₩49,747 | ₩48,460 | ₩48,795 | -0.08% | 36.8만 |
|---|
| 2026.03.12 | ₩48,165 | ₩50,136 | ₩47,294 | ₩48,447 | +0.58% | 64만 |
|---|
| 2026.03.11 | ₩48,862 | ₩49,613 | ₩47,414 | ₩48,541 | -0.66% | 51.3만 |
|---|
| 2026.03.10 | ₩49,466 | ₩50,096 | ₩47,146 | ₩48,755 | -1.44% | 50.9만 |
|---|
| 2026.03.09 | ₩51,209 | ₩51,531 | ₩48,594 | ₩49,881 | -2.59% | 43만 |
|---|
| 2026.03.06 | ₩50,834 | ₩52,617 | ₩48,943 | ₩52,309 | +2.90% | 50.8만 |
|---|
| 2026.03.05 | ₩48,862 | ₩51,799 | ₩48,862 | ₩50,820 | +4.01% | 53.5만 |
|---|
| 2026.03.04 | ₩50,780 | ₩51,397 | ₩49,479 | ₩49,506 | -2.51% | 48.9만 |
|---|
| 2026.03.03 | ₩50,324 | ₩51,665 | ₩48,782 | ₩50,834 | +1.01% | 49.1만 |
|---|
| 2026.03.02 | ₩49,935 | ₩50,646 | ₩49,291 | ₩50,418 | +0.97% | 54.3만 |
|---|
| 2026.02.27 | ₩49,238 | ₩51,102 | ₩47,602 | ₩51,061 | +3.70% | 128.3만 |
|---|
| 2026.02.26 | ₩48,769 | ₩51,920 | ₩48,313 | ₩50,565 | +3.68% | 86.1만 |
|---|
| 2026.02.25 | ₩46,543 | ₩48,594 | ₩45,309 | ₩47,937 | +3.00% | 65.3만 |
|---|
| 2026.02.24 | ₩45,363 | ₩46,838 | ₩45,068 | ₩46,127 | +1.68% | 84.9만 |
|---|
| 2026.02.23 | ₩50,485 | ₩50,592 | ₩45,148 | ₩45,389 | -10.09% | 98.8만 |
|---|
| 2026.02.20 | ₩56,921 | ₩56,921 | ₩51,544 | ₩51,598 | -9.35% | 80.5만 |
|---|
| 2026.02.19 | ₩56,653 | ₩58,061 | ₩55,366 | ₩57,230 | +1.02% | 79.1만 |
|---|
| 2026.02.18 | ₩56,063 | ₩57,712 | ₩55,929 | ₩57,028 | +1.72% | 76.9만 |
|---|
| 2026.02.17 | ₩54,213 | ₩56,117 | ₩53,395 | ₩55,996 | +3.29% | 146.4만 |
|---|
| 2026.02.13 | ₩54,601 | ₩54,803 | ₩51,772 | ₩53,395 | -2.21% | 127.7만 |
|---|
| 2026.02.12 | ₩57,069 | ₩63,585 | ₩53,556 | ₩54,105 | -5.19% | 115.7만 |
|---|
| 2026.02.11 | ₩69,056 | ₩70,062 | ₩59,536 | ₩60,689 | -12.12% | 97.8만 |
|---|
| 2026.02.10 | ₩70,826 | ₩71,765 | ₩68,735 | ₩68,962 | -2.63% | 76.3만 |
|---|
| 2026.02.09 | ₩74,742 | ₩74,742 | ₩70,612 | ₩70,934 | -5.10% | 41만 |
|---|
| 2026.02.06 | ₩75,077 | ₩77,062 | ₩74,152 | ₩75,037 | -0.05% | 38.5만 |
|---|
| 2026.02.05 | ₩75,412 | ₩76,699 | ₩74,165 | ₩74,728 | -0.91% | 81만 |
|---|
| 2026.02.04 | ₩77,732 | ₩78,832 | ₩75,533 | ₩75,962 | -2.28% | 50.2만 |
|---|
| 2026.02.03 | ₩82,666 | ₩84,235 | ₩77,424 | ₩77,665 | -6.05% | 72.4만 |
|---|
| 2026.02.02 | ₩82,613 | ₩85,094 | ₩80,601 | ₩83,927 | +1.59% | 47.9만 |
|---|
| 2026.01.30 | ₩79,301 | ₩82,666 | ₩79,301 | ₩82,117 | +3.55% | 45만 |
|---|
| 2026.01.29 | ₩77,517 | ₩78,469 | ₩76,632 | ₩78,389 | +1.12% | 35.7만 |
|---|
| 2026.01.28 | ₩81,835 | ₩81,835 | ₩76,994 | ₩77,410 | -5.41% | 34.5만 |
|---|
| 2026.01.27 | ₩83,833 | ₩84,276 | ₩81,594 | ₩81,781 | -2.45% | 47만 |
|---|
| 2026.01.26 | ₩84,074 | ₩85,161 | ₩82,680 | ₩84,276 | +0.24% | 33.9만 |
|---|
| 2026.01.23 | ₩84,745 | ₩85,281 | ₩83,726 | ₩84,101 | -0.76% | 30.7만 |
|---|
| 2026.01.22 | ₩84,718 | ₩86,314 | ₩83,632 | ₩85,268 | +0.65% | 23.9만 |
|---|
| 2026.01.21 | ₩81,849 | ₩85,442 | ₩81,795 | ₩84,302 | +3.00% | 25만 |
|---|
| 2026.01.20 | ₩83,149 | ₩83,350 | ₩79,931 | ₩81,299 | -2.23% | 33.9만 |
|---|
| 2026.01.16 | ₩84,021 | ₩84,664 | ₩83,525 | ₩84,074 | +0.06% | 23.1만 |
|---|
| 2026.01.15 | ₩83,350 | ₩85,107 | ₩83,136 | ₩84,758 | +1.69% | 23.8만 |
|---|
| 2026.01.14 | ₩81,674 | ₩83,914 | ₩81,674 | ₩83,310 | +2.00% | 28.1만 |
|---|
| 2026.01.13 | ₩83,793 | ₩83,793 | ₩81,460 | ₩82,506 | -1.54% | 32.1만 |
|---|
| 2026.01.12 | ₩83,337 | ₩84,329 | ₩82,345 | ₩83,940 | +0.72% | 23.5만 |
|---|
| 2026.01.09 | ₩82,948 | ₩83,873 | ₩81,366 | ₩83,766 | +0.99% | 23.6만 |
|---|
| 2026.01.08 | ₩80,534 | ₩83,873 | ₩80,333 | ₩83,203 | +3.31% | 37.9만 |
|---|
| 2026.01.07 | ₩82,050 | ₩82,050 | ₩79,730 | ₩81,111 | -1.14% | 58.5만 |
|---|
| 2026.01.06 | ₩79,784 | ₩82,237 | ₩79,314 | ₩81,822 | +2.55% | 34.7만 |
|---|
| 2026.01.05 | ₩77,196 | ₩82,439 | ₩76,927 | ₩80,749 | +4.60% | 62.7만 |
|---|
| 2026.01.02 | ₩78,764 | ₩78,952 | ₩76,512 | ₩76,659 | -2.67% | 50.7만 |
|---|
| 2025.12.31 | ₩79,194 | ₩79,569 | ₩77,732 | ₩79,287 | +0.12% | 24.4만 |
|---|
| 2025.12.30 | ₩79,073 | ₩80,534 | ₩78,925 | ₩79,703 | +0.80% | 34.1만 |
|---|
| 2025.12.29 | ₩78,738 | ₩79,810 | ₩78,738 | ₩79,582 | +1.07% | 23.8만 |
|---|
| 2025.12.26 | ₩77,705 | ₩78,724 | ₩77,397 | ₩78,644 | +1.21% | 27만 |
|---|
| 2025.12.24 | ₩77,088 | ₩78,335 | ₩77,088 | ₩77,678 | +0.77% | 14.1만 |
|---|
| 2025.12.23 | ₩78,791 | ₩79,046 | ₩76,887 | ₩77,155 | -2.08% | 20.3만 |
|---|
| 2025.12.22 | ₩78,054 | ₩79,167 | ₩78,054 | ₩78,966 | +1.17% | 28.6만 |
|---|
| 2025.12.19 | ₩79,998 | ₩80,789 | ₩77,786 | ₩78,148 | -2.31% | 105.6만 |
|---|
| 2025.12.18 | ₩82,586 | ₩83,377 | ₩80,065 | ₩80,226 | -2.86% | 54.1만 |
|---|
| 2025.12.17 | ₩81,178 | ₩82,948 | ₩81,071 | ₩82,479 | +1.60% | 47만 |
|---|
| 2025.12.16 | ₩80,307 | ₩81,942 | ₩79,596 | ₩81,379 | +1.34% | 38.9만 |
|---|
| 2025.12.15 | ₩79,891 | ₩81,071 | ₩79,180 | ₩80,601 | +0.89% | 35.5만 |
|---|
| 2025.12.12 | ₩78,309 | ₩80,548 | ₩77,786 | ₩79,502 | +1.52% | 40.3만 |
|---|
| 2025.12.11 | ₩75,761 | ₩78,309 | ₩75,734 | ₩78,188 | +3.20% | 36.8만 |
|---|
| 2025.12.10 | ₩74,594 | ₩75,788 | ₩73,910 | ₩75,439 | +1.13% | 52만 |
|---|
| 2025.12.09 | ₩75,546 | ₩75,989 | ₩74,621 | ₩74,782 | -1.01% | 28.8만 |
|---|
| 2025.12.08 | ₩75,962 | ₩76,431 | ₩74,661 | ₩75,573 | -0.51% | 23.6만 |
|---|
| 2025.12.05 | ₩75,814 | ₩77,343 | ₩75,117 | ₩76,418 | +0.80% | 30만 |
|---|
| 2025.12.04 | ₩78,188 | ₩79,287 | ₩77,129 | ₩77,397 | -1.01% | 33.5만 |
|---|
| 2025.12.03 | ₩77,102 | ₩78,309 | ₩77,062 | ₩77,853 | +0.97% | 34.7만 |
|---|
| 2025.12.02 | ₩78,282 | ₩78,443 | ₩76,579 | ₩76,887 | -1.78% | 22.2만 |
|---|
| 2025.12.01 | ₩78,255 | ₩79,542 | ₩77,558 | ₩77,960 | -0.38% | 29.1만 |
|---|
| 2025.11.28 | ₩79,033 | ₩79,354 | ₩77,947 | ₩78,577 | -0.58% | 12.7만 |
|---|
| 2025.11.26 | ₩78,107 | ₩79,301 | ₩78,107 | ₩78,429 | +0.41% | 24.8만 |
|---|
| 2025.11.25 | ₩77,102 | ₩79,609 | ₩77,102 | ₩78,872 | +2.30% | 23.7만 |
|---|
| 2025.11.24 | ₩76,592 | ₩77,196 | ₩75,828 | ₩77,102 | +0.67% | 40.1만 |
|---|
| 2025.11.21 | ₩73,870 | ₩78,014 | ₩73,870 | ₩77,464 | +4.86% | 43.2만 |
|---|
| 2025.11.20 | ₩73,750 | ₩75,090 | ₩72,704 | ₩73,562 | -0.25% | 37.7만 |
|---|
| 2025.11.19 | ₩74,192 | ₩75,064 | ₩73,160 | ₩73,750 | -0.60% | 35.9만 |
|---|
| 2025.11.18 | ₩73,106 | ₩74,353 | ₩73,039 | ₩74,112 | +1.38% | 28.6만 |
|---|
| 2025.11.17 | ₩74,929 | ₩74,929 | ₩73,240 | ₩73,455 | -1.97% | 30.1만 |
|---|
| 2025.11.14 | ₩74,782 | ₩75,372 | ₩73,548 | ₩74,688 | -0.13% | 27.2만 |
|---|
| 2025.11.13 | ₩74,313 | ₩75,546 | ₩74,232 | ₩74,983 | +0.90% | 34.9만 |
|---|
| 2025.11.12 | ₩75,654 | ₩76,404 | ₩74,299 | ₩74,460 | -1.58% | 39.2만 |
|---|
| 2025.11.11 | ₩73,629 | ₩75,707 | ₩73,334 | ₩75,546 | +2.60% | 38만 |
|---|
| 2025.11.10 | ₩74,889 | ₩75,224 | ₩72,851 | ₩73,106 | -2.38% | 42.8만 |
|---|
| 2025.11.07 | ₩74,447 | ₩76,378 | ₩73,535 | ₩74,795 | +0.47% | 67.2만 |
|---|
| 2025.11.06 | ₩77,517 | ₩78,014 | ₩73,227 | ₩74,044 | -4.48% | 55.8만 |
|---|
| 2025.11.05 | ₩77,544 | ₩78,510 | ₩77,169 | ₩77,973 | +0.55% | 69.2만 |
|---|
| 2025.11.04 | ₩77,772 | ₩80,669 | ₩76,029 | ₩77,786 | +0.02% | 125.3만 |
|---|
| 2025.11.03 | ₩80,467 | ₩81,084 | ₩78,644 | ₩80,481 | +0.02% | 66.3만 |
|---|
| 2025.10.31 | ₩81,393 | ₩82,130 | ₩79,851 | ₩80,454 | -1.15% | 71.6만 |
|---|
| 2025.10.30 | ₩78,416 | ₩82,264 | ₩78,362 | ₩82,103 | +4.70% | 59.9만 |
|---|
| 2025.10.29 | ₩85,576 | ₩87,333 | ₩77,464 | ₩78,590 | -8.16% | 85.7만 |
|---|
| 2025.10.28 | ₩82,801 | ₩84,611 | ₩82,680 | ₩84,141 | +1.62% | 39.3만 |
|---|
| 2025.10.27 | ₩85,201 | ₩87,869 | ₩82,787 | ₩83,471 | -2.03% | 38.6만 |
|---|
| 2025.10.24 | ₩84,611 | ₩85,523 | ₩84,074 | ₩84,919 | +0.36% | 34.2만 |
|---|
| 2025.10.23 | ₩82,465 | ₩84,182 | ₩82,023 | ₩84,061 | +1.93% | 35.3만 |
|---|
| 2025.10.22 | ₩82,747 | ₩84,034 | ₩81,902 | ₩82,787 | +0.05% | 33.7만 |
|---|
| 2025.10.21 | ₩82,023 | ₩83,484 | ₩82,023 | ₩83,042 | +1.24% | 27.2만 |
|---|
| 2025.10.20 | ₩82,345 | ₩83,337 | ₩81,419 | ₩82,023 | -0.39% | 23.2만 |
|---|
| 2025.10.17 | ₩80,990 | ₩82,358 | ₩80,990 | ₩82,076 | +1.34% | 25만 |
|---|
| 2025.10.16 | ₩81,527 | ₩82,385 | ₩77,544 | ₩81,057 | -0.58% | 53.3만 |
|---|
| 2025.10.15 | ₩84,611 | ₩85,616 | ₩81,647 | ₩81,701 | -3.44% | 37만 |
|---|
| 2025.10.14 | ₩82,868 | ₩84,624 | ₩82,666 | ₩84,396 | +1.84% | 25.9만 |
|---|
| 2025.10.13 | ₩83,015 | ₩84,235 | ₩82,144 | ₩83,793 | +0.94% | 27.6만 |
|---|
| 2025.10.10 | ₩85,724 | ₩86,341 | ₩82,358 | ₩82,492 | -3.77% | 36.9만 |
|---|