시장 데이터를 불러오는 중
전체 종목
테레노 리얼티 과거 주가
Terreno Realty Corporation Common Stock · TRNO · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Terreno Realty Corporation Common Stock · TRNO · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,235 | ₩87,758 | ₩86,163 | ₩86,820 | -0.48% | 40.2만 |
| 2026.10.08 | ₩85,507 | ₩86,632 | ₩84,850 | ₩86,404 | +1.05% | 70.6만 |
| 2026.10.07 | ₩86,592 | ₩86,847 | ₩84,837 | ₩84,877 | -1.98% | 52.2만 |
| 2026.10.06 | ₩86,431 | ₩86,780 | ₩85,801 | ₩86,069 | -0.42% | 42.4만 |
| 2026.10.05 | ₩86,284 | ₩87,329 | ₩85,909 | ₩86,337 | +0.06% | 85.9만 |
| 2026.10.02 | ₩86,190 | ₩87,249 | ₩85,935 | ₩86,485 | +0.34% | 86.1만 |
| 2026.10.01 | ₩86,029 | ₩86,485 | ₩85,547 | ₩85,734 | -0.34% | 80.9만 |
| 2026.09.30 | ₩86,753 | ₩88,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,498 |
| -0.29% |
| 92.2만 |
| 2026.09.29 | ₩88,495 | ₩89,835 | ₩88,495 | ₩88,776 | +0.32% | 85.5만 |
|---|
| 2026.09.28 | ₩88,495 | ₩89,554 | ₩88,214 | ₩89,205 | +0.80% | 92.3만 |
|---|
| 2026.09.25 | ₩88,977 | ₩89,527 | ₩88,388 | ₩88,535 | -0.50% | 60.4만 |
|---|
| 2026.09.24 | ₩89,098 | ₩89,527 | ₩88,750 | ₩89,018 | -0.09% | 95.8만 |
|---|
| 2026.09.23 | ₩88,495 | ₩89,460 | ₩88,013 | ₩88,468 | -0.03% | 75.5만 |
|---|
| 2026.09.22 | ₩89,125 | ₩89,688 | ₩88,790 | ₩88,977 | -0.17% | 77.1만 |
|---|
| 2026.09.21 | ₩88,508 | ₩89,245 | ₩88,294 | ₩88,951 | +0.50% | 97만 |
|---|
| 2026.09.18 | ₩88,334 | ₩88,334 | ₩87,637 | ₩88,106 | -0.26% | 165.5만 |
|---|
| 2026.09.17 | ₩88,348 | ₩89,192 | ₩88,160 | ₩88,750 | +0.46% | 106.4만 |
|---|
| 2026.09.16 | ₩87,825 | ₩88,991 | ₩87,383 | ₩87,919 | +0.11% | 82.4만 |
|---|
| 2026.09.15 | ₩87,262 | ₩88,066 | ₩86,123 | ₩87,490 | +0.26% | 65.7만 |
|---|
| 2026.09.14 | ₩87,275 | ₩88,214 | ₩87,061 | ₩87,289 | +0.02% | 50.4만 |
|---|
| 2026.09.11 | ₩87,785 | ₩87,852 | ₩86,672 | ₩87,463 | -0.37% | 46.2만 |
|---|
| 2026.09.10 | ₩87,343 | ₩88,334 | ₩86,820 | ₩87,128 | -0.25% | 46.8만 |
|---|
| 2026.09.09 | ₩88,508 | ₩88,736 | ₩86,967 | ₩87,369 | -1.29% | 49.3만 |
|---|
| 2026.09.08 | ₩87,932 | ₩88,991 | ₩87,932 | ₩88,508 | +0.66% | 58.2만 |
|---|
| 2026.09.04 | ₩88,039 | ₩88,910 | ₩87,718 | ₩87,972 | -0.08% | 67만 |
|---|
| 2026.09.03 | ₩88,616 | ₩88,763 | ₩87,544 | ₩88,173 | -0.50% | 90.6만 |
|---|
| 2026.09.02 | ₩89,339 | ₩89,339 | ₩87,785 | ₩88,093 | -1.39% | 80.7만 |
|---|
| 2026.09.01 | ₩89,152 | ₩89,460 | ₩88,133 | ₩89,044 | -0.12% | 75.2만 |
|---|
| 2026.08.31 | ₩89,312 | ₩89,312 | ₩88,200 | ₩88,723 | -0.66% | 85.4만 |
|---|
| 2026.08.28 | ₩89,982 | ₩90,291 | ₩89,098 | ₩89,232 | -0.83% | 49.2만 |
|---|
| 2026.08.27 | ₩90,049 | ₩90,478 | ₩89,460 | ₩89,929 | -0.13% | 42.1만 |
|---|
| 2026.08.26 | ₩91,470 | ₩91,832 | ₩90,451 | ₩90,545 | -1.01% | 63.6만 |
|---|
| 2026.08.25 | ₩92,676 | ₩92,676 | ₩91,108 | ₩91,631 | -1.13% | 44.5만 |
|---|
| 2026.08.24 | ₩91,657 | ₩92,582 | ₩91,162 | ₩92,341 | +0.75% | 66.1만 |
|---|
| 2026.08.21 | ₩92,260 | ₩92,260 | ₩90,693 | ₩91,349 | -0.99% | 61.6만 |
|---|
| 2026.08.20 | ₩91,818 | ₩92,327 | ₩91,309 | ₩91,657 | -0.18% | 39.4만 |
|---|
| 2026.08.19 | ₩91,872 | ₩92,394 | ₩91,229 | ₩91,912 | +0.04% | 68.9만 |
|---|
| 2026.08.18 | ₩93,185 | ₩93,319 | ₩90,894 | ₩91,791 | -1.50% | 71.1만 |
|---|
| 2026.08.17 | ₩91,095 | ₩91,456 | ₩90,358 | ₩91,363 | +0.29% | 62.2만 |
|---|
| 2026.08.14 | ₩92,100 | ₩92,609 | ₩91,296 | ₩91,416 | -0.74% | 43만 |
|---|
| 2026.08.13 | ₩91,590 | ₩93,145 | ₩91,590 | ₩92,247 | +0.72% | 55.6만 |
|---|
| 2026.08.12 | ₩93,051 | ₩93,252 | ₩91,403 | ₩92,033 | -1.09% | 60만 |
|---|
| 2026.08.11 | ₩91,403 | ₩92,368 | ₩90,947 | ₩91,470 | +0.07% | 79만 |
|---|
| 2026.08.10 | ₩92,113 | ₩92,113 | ₩90,786 | ₩91,604 | -0.55% | 68.1만 |
|---|
| 2026.08.07 | ₩91,054 | ₩92,314 | ₩90,880 | ₩92,140 | +1.19% | 89.2만 |
|---|
| 2026.08.06 | ₩93,252 | ₩95,155 | ₩90,867 | ₩91,322 | -2.07% | 72.5만 |
|---|
| 2026.08.05 | ₩94,699 | ₩95,262 | ₩92,971 | ₩93,064 | -1.73% | 62.1만 |
|---|
| 2026.08.04 | ₩94,900 | ₩97,460 | ₩94,123 | ₩94,284 | -0.65% | 76.8만 |
|---|
| 2026.08.03 | ₩95,932 | ₩97,031 | ₩95,275 | ₩96,079 | +0.15% | 63.2만 |
|---|
| 2026.07.31 | ₩97,151 | ₩97,151 | ₩95,664 | ₩96,012 | -1.17% | 57.8만 |
|---|
| 2026.07.30 | ₩96,361 | ₩97,486 | ₩94,914 | ₩96,924 | +0.58% | 57.2만 |
|---|
| 2026.07.29 | ₩97,674 | ₩97,674 | ₩95,275 | ₩96,133 | -1.58% | 67.5만 |
|---|
| 2026.07.28 | ₩98,532 | ₩99,228 | ₩97,728 | ₩97,808 | -0.73% | 78.1만 |
|---|
| 2026.07.27 | ₩97,580 | ₩98,652 | ₩96,589 | ₩97,808 | +0.23% | 63.4만 |
|---|
| 2026.07.24 | ₩97,607 | ₩98,009 | ₩96,857 | ₩97,393 | -0.22% | 76.9만 |
|---|
| 2026.07.23 | ₩96,723 | ₩97,955 | ₩96,307 | ₩96,562 | -0.17% | 75.1만 |
|---|
| 2026.07.22 | ₩100,502 | ₩100,649 | ₩97,486 | ₩97,955 | -2.53% | 70.7만 |
|---|
| 2026.07.21 | ₩99,858 | ₩100,421 | ₩98,264 | ₩100,234 | +0.38% | 69.7만 |
|---|
| 2026.07.20 | ₩100,528 | ₩100,850 | ₩98,773 | ₩99,309 | -1.21% | 63.8만 |
|---|
| 2026.07.17 | ₩100,354 | ₩105,781 | ₩99,858 | ₩100,582 | +0.23% | 121.7만 |
|---|
| 2026.07.16 | ₩96,508 | ₩100,810 | ₩96,254 | ₩100,609 | +4.25% | 99.9만 |
|---|
| 2026.07.15 | ₩94,311 | ₩97,151 | ₩94,311 | ₩96,267 | +2.07% | 102.1만 |
|---|
| 2026.07.14 | ₩94,364 | ₩95,463 | ₩94,110 | ₩95,316 | +1.01% | 101.4만 |
|---|
| 2026.07.13 | ₩93,319 | ₩94,471 | ₩92,863 | ₩94,177 | +0.92% | 88.4만 |
|---|
| 2026.07.10 | ₩92,502 | ₩93,038 | ₩91,349 | ₩92,997 | +0.54% | 156.9만 |
|---|
| 2026.07.09 | ₩91,121 | ₩92,341 | ₩90,572 | ₩91,845 | +0.79% | 86.4만 |
|---|
| 2026.07.08 | ₩91,671 | ₩92,193 | ₩90,183 | ₩90,478 | -1.30% | 99.7만 |
|---|
| 2026.07.07 | ₩92,274 | ₩93,091 | ₩91,724 | ₩92,153 | -0.13% | 86.2만 |
|---|
| 2026.07.06 | ₩90,572 | ₩91,751 | ₩89,915 | ₩91,644 | +1.18% | 118.8만 |
|---|
| 2026.07.02 | ₩88,776 | ₩90,224 | ₩88,642 | ₩90,224 | +1.63% | 140.6만 |
|---|
| 2026.07.01 | ₩87,075 | ₩88,937 | ₩87,021 | ₩88,455 | +1.59% | 130.8만 |
|---|
| 2026.06.30 | ₩87,101 | ₩87,959 | ₩86,753 | ₩86,793 | -0.35% | 116.4만 |
|---|
| 2026.06.29 | ₩88,026 | ₩88,160 | ₩86,525 | ₩88,106 | +0.09% | 110만 |
|---|
| 2026.06.26 | ₩87,034 | ₩88,602 | ₩86,646 | ₩88,415 | +1.59% | 380.8만 |
|---|
| 2026.06.25 | ₩87,343 | ₩88,106 | ₩86,083 | ₩87,570 | +0.26% | 63.5만 |
|---|
| 2026.06.24 | ₩87,892 | ₩88,294 | ₩86,431 | ₩87,691 | -0.23% | 81.7만 |
|---|
| 2026.06.23 | ₩87,061 | ₩88,334 | ₩86,793 | ₩87,972 | +1.05% | 66만 |
|---|
| 2026.06.22 | ₩86,431 | ₩87,919 | ₩85,815 | ₩86,820 | +0.45% | 123.6만 |
|---|
| 2026.06.18 | ₩84,408 | ₩86,726 | ₩84,408 | ₩86,230 | +2.16% | 213만 |
|---|
| 2026.06.17 | ₩88,321 | ₩89,781 | ₩84,904 | ₩85,574 | -3.11% | 86.1만 |
|---|
| 2026.06.16 | ₩89,956 | ₩90,197 | ₩87,959 | ₩88,817 | -1.27% | 96.1만 |
|---|
| 2026.06.15 | ₩90,451 | ₩90,451 | ₩89,205 | ₩89,393 | -1.17% | 77.6만 |
|---|
| 2026.06.12 | ₩89,862 | ₩90,559 | ₩89,621 | ₩90,143 | +0.31% | 74.4만 |
|---|
| 2026.06.11 | ₩89,487 | ₩89,942 | ₩88,508 | ₩89,326 | -0.18% | 67.4만 |
|---|
| 2026.06.10 | ₩90,063 | ₩90,894 | ₩88,709 | ₩88,709 | -1.50% | 139.7만 |
|---|
| 2026.06.09 | ₩86,203 | ₩89,942 | ₩86,203 | ₩89,688 | +4.04% | 145.9만 |
|---|
| 2026.06.08 | ₩86,485 | ₩87,141 | ₩84,823 | ₩85,507 | -1.13% | 56.4만 |
|---|
| 2026.06.05 | ₩86,069 | ₩87,195 | ₩85,627 | ₩86,203 | +0.16% | 51.2만 |
|---|
| 2026.06.04 | ₩87,061 | ₩87,195 | ₩85,734 | ₩86,418 | -0.74% | 49.6만 |
|---|
| 2026.06.03 | ₩84,636 | ₩86,217 | ₩84,636 | ₩85,895 | +1.49% | 61만 |
|---|
| 2026.06.02 | ₩85,185 | ₩85,815 | ₩84,582 | ₩85,332 | +0.17% | 59만 |
|---|
| 2026.06.01 | ₩87,101 | ₩87,289 | ₩84,622 | ₩84,904 | -2.52% | 61.1만 |
|---|
| 2026.05.29 | ₩89,795 | ₩89,795 | ₩87,343 | ₩88,026 | -1.97% | 96.3만 |
|---|
| 2026.05.28 | ₩88,415 | ₩89,875 | ₩87,865 | ₩89,580 | +1.32% | 161.3만 |
|---|
| 2026.05.27 | ₩89,607 | ₩89,956 | ₩89,192 | ₩89,446 | -0.18% | 101만 |
|---|
| 2026.05.26 | ₩88,549 | ₩89,366 | ₩88,348 | ₩89,366 | +0.92% | 109.2만 |
|---|
| 2026.05.22 | ₩88,723 | ₩89,111 | ₩87,999 | ₩88,508 | -0.24% | 70.7만 |
|---|
| 2026.05.21 | ₩88,173 | ₩88,991 | ₩87,289 | ₩88,924 | +0.85% | 82만 |
|---|
| 2026.05.20 | ₩86,512 | ₩88,910 | ₩86,364 | ₩88,669 | +2.49% | 92.9만 |
|---|
| 2026.05.19 | ₩87,678 | ₩88,026 | ₩86,914 | ₩86,940 | -0.84% | 43.9만 |
|---|
| 2026.05.18 | ₩87,517 | ₩88,281 | ₩87,249 | ₩88,160 | +0.73% | 39.8만 |
|---|
| 2026.05.15 | ₩87,771 | ₩88,053 | ₩86,860 | ₩87,168 | -0.69% | 50만 |
|---|
| 2026.05.14 | ₩89,125 | ₩89,701 | ₩88,013 | ₩88,053 | -1.20% | 54.2만 |
|---|
| 2026.05.13 | ₩87,946 | ₩88,884 | ₩87,423 | ₩88,817 | +0.99% | 62.5만 |
|---|
| 2026.05.12 | ₩88,736 | ₩88,736 | ₩86,954 | ₩88,321 | -0.47% | 86.5만 |
|---|
| 2026.05.11 | ₩88,790 | ₩89,219 | ₩87,919 | ₩88,053 | -0.83% | 72.6만 |
|---|
| 2026.05.08 | ₩89,701 | ₩89,969 | ₩88,294 | ₩88,723 | -1.09% | 75.7만 |
|---|
| 2026.05.07 | ₩88,884 | ₩90,049 | ₩88,281 | ₩89,165 | +0.32% | 63.6만 |
|---|
| 2026.05.06 | ₩87,972 | ₩88,937 | ₩87,651 | ₩88,562 | +0.67% | 51만 |
|---|
| 2026.05.05 | ₩86,726 | ₩87,450 | ₩86,069 | ₩87,101 | +0.43% | 38.4만 |
|---|
| 2026.05.04 | ₩86,873 | ₩87,503 | ₩85,909 | ₩86,498 | -0.43% | 36만 |
|---|
| 2026.05.01 | ₩86,833 | ₩87,718 | ₩86,498 | ₩87,463 | +0.73% | 44.2만 |
|---|
| 2026.04.30 | ₩86,780 | ₩87,704 | ₩86,485 | ₩87,369 | +0.68% | 52.7만 |
|---|
| 2026.04.29 | ₩89,219 | ₩89,219 | ₩86,324 | ₩86,820 | -2.69% | 45.8만 |
|---|
| 2026.04.28 | ₩88,924 | ₩88,924 | ₩87,597 | ₩88,535 | -0.44% | 42.1만 |
|---|
| 2026.04.27 | ₩87,597 | ₩88,696 | ₩87,597 | ₩88,374 | +0.89% | 56.3만 |
|---|
| 2026.04.24 | ₩88,870 | ₩89,594 | ₩87,235 | ₩87,477 | -1.57% | 66.2만 |
|---|
| 2026.04.23 | ₩88,669 | ₩89,259 | ₩88,133 | ₩88,884 | +0.24% | 34.8만 |
|---|
| 2026.04.22 | ₩89,272 | ₩89,607 | ₩88,080 | ₩88,428 | -0.95% | 48.8만 |
|---|
| 2026.04.21 | ₩90,036 | ₩90,291 | ₩88,147 | ₩88,763 | -1.41% | 53.8만 |
|---|
| 2026.04.20 | ₩89,339 | ₩90,518 | ₩89,245 | ₩89,956 | +0.69% | 64.3만 |
|---|
| 2026.04.17 | ₩88,683 | ₩89,835 | ₩79,008 | ₩89,701 | +1.15% | 90.8만 |
|---|
| 2026.04.16 | ₩88,696 | ₩88,951 | ₩87,771 | ₩88,120 | -0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩87,704 | ₩88,093 | ₩86,981 | ₩88,093 | +0.44% | 40.4만 |
|---|
| 2026.04.14 | ₩87,503 | ₩88,602 | ₩87,503 | ₩87,972 | +0.54% | 46.5만 |
|---|
| 2026.04.13 | ₩87,544 | ₩87,919 | ₩86,592 | ₩87,905 | +0.41% | 60.1만 |
|---|
| 2026.04.10 | ₩87,972 | ₩88,522 | ₩87,115 | ₩87,557 | -0.47% | 57.6만 |
|---|
| 2026.04.09 | ₩85,105 | ₩88,441 | ₩85,011 | ₩87,490 | +2.80% | 66.1만 |
|---|
| 2026.04.08 | ₩85,868 | ₩86,043 | ₩85,064 | ₩85,842 | -0.03% | 86.6만 |
|---|
| 2026.04.07 | ₩84,609 | ₩84,609 | ₩82,947 | ₩84,193 | -0.49% | 59.9만 |
|---|
| 2026.04.06 | ₩83,349 | ₩84,381 | ₩82,840 | ₩83,952 | +0.72% | 76.3만 |
|---|
| 2026.04.02 | ₩82,652 | ₩83,832 | ₩82,291 | ₩83,282 | +0.76% | 38.8만 |
|---|
| 2026.04.01 | ₩82,170 | ₩83,416 | ₩81,862 | ₩82,773 | +0.73% | 57.6만 |
|---|
| 2026.03.31 | ₩82,371 | ₩83,068 | ₩81,165 | ₩82,304 | -0.08% | 48.4만 |
|---|
| 2026.03.30 | ₩82,210 | ₩82,559 | ₩81,004 | ₩81,219 | -1.21% | 52만 |
|---|
| 2026.03.27 | ₩81,875 | ₩82,210 | ₩81,071 | ₩81,326 | -0.67% | 53.3만 |
|---|
| 2026.03.26 | ₩83,269 | ₩83,269 | ₩82,090 | ₩82,786 | -0.58% | 53.5만 |
|---|
| 2026.03.25 | ₩82,317 | ₩82,920 | ₩81,446 | ₩82,626 | +0.37% | 57.7만 |
|---|
| 2026.03.24 | ₩81,245 | ₩82,746 | ₩80,602 | ₩81,741 | +0.61% | 60.5만 |
|---|
| 2026.03.23 | ₩82,518 | ₩83,577 | ₩81,527 | ₩81,768 | -0.91% | 62.7만 |
|---|
| 2026.03.20 | ₩82,894 | ₩83,242 | ₩80,589 | ₩80,897 | -2.41% | 113.4만 |
|---|
| 2026.03.19 | ₩82,545 | ₩83,430 | ₩82,304 | ₩82,934 | +0.47% | 53.2만 |
|---|
| 2026.03.18 | ₩84,756 | ₩85,172 | ₩83,349 | ₩83,403 | -1.60% | 62.1만 |
|---|
| 2026.03.17 | ₩84,997 | ₩85,882 | ₩84,716 | ₩85,051 | +0.06% | 56.5만 |
|---|
| 2026.03.16 | ₩84,368 | ₩85,332 | ₩83,778 | ₩84,394 | +0.03% | 49.1만 |
|---|
| 2026.03.13 | ₩84,100 | ₩84,756 | ₩82,250 | ₩83,322 | -0.92% | 40.5만 |
|---|
| 2026.03.12 | ₩83,095 | ₩83,979 | ₩82,518 | ₩83,242 | +0.18% | 53.1만 |
|---|
| 2026.03.11 | ₩85,373 | ₩85,373 | ₩83,269 | ₩84,033 | -1.57% | 49.7만 |
|---|
| 2026.03.10 | ₩82,987 | ₩86,404 | ₩82,987 | ₩84,703 | +2.07% | 87.3만 |
|---|
| 2026.03.09 | ₩83,068 | ₩84,461 | ₩81,286 | ₩84,006 | +1.13% | 52.2만 |
|---|
| 2026.03.06 | ₩84,448 | ₩84,877 | ₩83,135 | ₩83,832 | -0.73% | 56.2만 |
|---|
| 2026.03.05 | ₩86,244 | ₩86,686 | ₩85,172 | ₩85,359 | -1.03% | 71.4만 |
|---|
| 2026.03.04 | ₩87,798 | ₩87,959 | ₩86,378 | ₩87,061 | -0.84% | 73.1만 |
|---|
| 2026.03.03 | ₩87,182 | ₩88,160 | ₩86,632 | ₩87,637 | +0.52% | 47.6만 |
|---|
| 2026.03.02 | ₩88,066 | ₩89,245 | ₩87,624 | ₩88,951 | +1.00% | 37.5만 |
|---|
| 2026.02.27 | ₩88,120 | ₩89,205 | ₩87,919 | ₩88,522 | +0.46% | 85.8만 |
|---|
| 2026.02.26 | ₩89,125 | ₩89,272 | ₩88,696 | ₩88,870 | -0.29% | 83.1만 |
|---|
| 2026.02.25 | ₩87,557 | ₩88,951 | ₩87,209 | ₩88,803 | +1.42% | 86.1만 |
|---|
| 2026.02.24 | ₩87,557 | ₩88,294 | ₩87,262 | ₩87,597 | +0.05% | 50.9만 |
|---|
| 2026.02.23 | ₩88,455 | ₩88,790 | ₩87,356 | ₩88,080 | -0.42% | 50.3만 |
|---|
| 2026.02.20 | ₩87,436 | ₩88,575 | ₩86,163 | ₩88,281 | +0.97% | 67.5만 |
|---|
| 2026.02.19 | ₩87,919 | ₩88,468 | ₩86,806 | ₩87,075 | -0.96% | 44.6만 |
|---|
| 2026.02.18 | ₩88,120 | ₩88,857 | ₩87,517 | ₩87,932 | -0.21% | 66.7만 |
|---|
| 2026.02.17 | ₩89,111 | ₩89,433 | ₩88,281 | ₩88,696 | -0.47% | 67만 |
|---|
| 2026.02.13 | ₩87,048 | ₩89,219 | ₩85,989 | ₩88,575 | +1.75% | 121.7만 |
|---|
| 2026.02.12 | ₩87,959 | ₩88,026 | ₩85,038 | ₩86,431 | -1.74% | 91.8만 |
|---|
| 2026.02.11 | ₩88,401 | ₩88,401 | ₩87,075 | ₩87,678 | -0.82% | 54.3만 |
|---|
| 2026.02.10 | ₩88,455 | ₩88,629 | ₩87,570 | ₩87,651 | -0.91% | 75.9만 |
|---|
| 2026.02.09 | ₩88,455 | ₩88,937 | ₩87,383 | ₩88,415 | -0.05% | 57만 |
|---|
| 2026.02.06 | ₩89,058 | ₩89,058 | ₩86,699 | ₩88,575 | -0.54% | 159.3만 |
|---|
| 2026.02.05 | ₩85,694 | ₩87,517 | ₩85,654 | ₩87,209 | +1.77% | 125.9만 |
|---|
| 2026.02.04 | ₩84,743 | ₩86,431 | ₩84,394 | ₩86,351 | +1.90% | 85만 |
|---|
| 2026.02.03 | ₩82,304 | ₩83,899 | ₩82,210 | ₩83,805 | +1.82% | 78.3만 |
|---|
| 2026.02.02 | ₩82,679 | ₩82,961 | ₩82,063 | ₩82,492 | -0.23% | 56만 |
|---|
| 2026.01.30 | ₩81,607 | ₩82,599 | ₩81,339 | ₩82,465 | +1.05% | 77.6만 |
|---|
| 2026.01.29 | ₩81,058 | ₩82,974 | ₩80,817 | ₩82,331 | +1.57% | 90.1만 |
|---|
| 2026.01.28 | ₩81,848 | ₩83,041 | ₩80,160 | ₩80,334 | -1.85% | 84.7만 |
|---|
| 2026.01.27 | ₩81,366 | ₩82,706 | ₩81,232 | ₩82,425 | +1.30% | 67.5만 |
|---|
| 2026.01.26 | ₩83,389 | ₩84,287 | ₩81,580 | ₩81,795 | -1.91% | 102.6만 |
|---|
| 2026.01.23 | ₩83,001 | ₩83,845 | ₩82,411 | ₩83,765 | +0.92% | 100.2만 |
|---|
| 2026.01.22 | ₩83,912 | ₩84,649 | ₩82,532 | ₩83,081 | -0.99% | 171.4만 |
|---|
| 2026.01.21 | ₩83,564 | ₩84,220 | ₩82,358 | ₩83,751 | +0.22% | 101.1만 |
|---|
| 2026.01.20 | ₩82,920 | ₩83,363 | ₩82,304 | ₩82,827 | -0.11% | 68.9만 |
|---|
| 2026.01.16 | ₩82,304 | ₩84,059 | ₩81,741 | ₩83,966 | +2.02% | 93.8만 |
|---|
| 2026.01.15 | ₩81,580 | ₩82,559 | ₩81,152 | ₩82,143 | +0.69% | 55.8만 |
|---|
| 2026.01.14 | ₩80,401 | ₩81,688 | ₩80,348 | ₩81,487 | +1.35% | 51.8만 |
|---|
| 2026.01.13 | ₩79,825 | ₩80,535 | ₩78,753 | ₩80,294 | +0.59% | 67.2만 |
|---|
| 2026.01.12 | ₩80,026 | ₩80,281 | ₩79,289 | ₩79,611 | -0.52% | 51.9만 |
|---|
| 2026.01.09 | ₩79,597 | ₩80,495 | ₩79,570 | ₩79,691 | +0.12% | 74.8만 |
|---|
| 2026.01.08 | ₩79,798 | ₩81,004 | ₩79,678 | ₩79,704 | -0.12% | 80만 |
|---|
| 2026.01.07 | ₩79,383 | ₩80,281 | ₩78,994 | ₩79,195 | -0.24% | 86.6만 |
|---|
| 2026.01.06 | ₩79,383 | ₩79,718 | ₩77,654 | ₩78,874 | -0.64% | 84.2만 |
|---|
| 2026.01.05 | ₩78,485 | ₩80,200 | ₩78,485 | ₩79,075 | +0.75% | 55.4만 |
|---|
| 2026.01.02 | ₩78,713 | ₩79,209 | ₩78,110 | ₩79,088 | +0.48% | 53.9만 |
|---|
| 2025.12.31 | ₩80,374 | ₩80,602 | ₩78,632 | ₩78,673 | -2.12% | 78.2만 |
|---|
| 2025.12.30 | ₩80,281 | ₩81,071 | ₩79,838 | ₩80,093 | -0.23% | 47.9만 |
|---|
| 2025.12.29 | ₩81,125 | ₩82,304 | ₩79,852 | ₩80,254 | -1.07% | 35.1만 |
|---|
| 2025.12.26 | ₩81,205 | ₩81,768 | ₩80,307 | ₩80,776 | -0.53% | 24.8만 |
|---|
| 2025.12.24 | ₩80,401 | ₩81,259 | ₩79,959 | ₩81,071 | +0.83% | 25.6만 |
|---|
| 2025.12.23 | ₩80,307 | ₩80,616 | ₩79,972 | ₩80,120 | -0.23% | 40.4만 |
|---|
| 2025.12.22 | ₩81,152 | ₩81,674 | ₩80,441 | ₩80,763 | -0.48% | 69만 |
|---|
| 2025.12.19 | ₩80,910 | ₩81,714 | ₩80,830 | ₩81,312 | +0.50% | 148만 |
|---|
| 2025.12.18 | ₩81,621 | ₩82,411 | ₩81,152 | ₩81,178 | -0.54% | 64.3만 |
|---|
| 2025.12.17 | ₩80,482 | ₩81,929 | ₩80,482 | ₩81,567 | +1.35% | 87.3만 |
|---|
| 2025.12.16 | ₩81,420 | ₩81,862 | ₩80,535 | ₩80,562 | -1.05% | 79.9만 |
|---|
| 2025.12.15 | ₩82,063 | ₩82,063 | ₩80,991 | ₩81,205 | -1.05% | 65.5만 |
|---|
| 2025.12.12 | ₩84,220 | ₩84,381 | ₩82,023 | ₩82,197 | -2.40% | 67.6만 |
|---|
| 2025.12.11 | ₩83,832 | ₩84,274 | ₩82,572 | ₩83,443 | -0.46% | 63.4만 |
|---|
| 2025.12.10 | ₩81,929 | ₩83,992 | ₩79,798 | ₩83,416 | +1.82% | 82.3만 |
|---|
| 2025.12.09 | ₩81,929 | ₩83,095 | ₩81,554 | ₩82,063 | +0.16% | 74.3만 |
|---|
| 2025.12.08 | ₩83,724 | ₩84,033 | ₩81,540 | ₩81,567 | -2.58% | 85.5만 |
|---|
| 2025.12.05 | ₩83,282 | ₩84,207 | ₩83,255 | ₩83,456 | +0.21% | 50.1만 |
|---|
| 2025.12.04 | ₩83,430 | ₩84,100 | ₩83,255 | ₩83,644 | +0.26% | 42.7만 |
|---|
| 2025.12.03 | ₩83,751 | ₩84,408 | ₩82,974 | ₩83,657 | -0.11% | 69.6만 |
|---|
| 2025.12.02 | ₩84,582 | ₩84,582 | ₩83,497 | ₩83,644 | -1.11% | 52만 |
|---|
| 2025.12.01 | ₩83,416 | ₩84,676 | ₩83,416 | ₩84,207 | +0.95% | 40.8만 |
|---|
| 2025.11.28 | ₩84,019 | ₩84,729 | ₩83,899 | ₩84,140 | +0.14% | 22만 |
|---|
| 2025.11.26 | ₩83,430 | ₩85,306 | ₩83,430 | ₩84,167 | +0.88% | 101.7만 |
|---|
| 2025.11.25 | ₩83,456 | ₩84,582 | ₩83,456 | ₩83,778 | +0.39% | 81.7만 |
|---|
| 2025.11.24 | ₩83,095 | ₩83,925 | ₩82,237 | ₩83,443 | +0.42% | 70.6만 |
|---|
| 2025.11.21 | ₩81,366 | ₩83,188 | ₩80,334 | ₩82,987 | +1.99% | 93.1만 |
|---|
| 2025.11.20 | ₩80,575 | ₩81,982 | ₩79,838 | ₩80,535 | -0.05% | 75.5만 |
|---|
| 2025.11.19 | ₩81,044 | ₩81,446 | ₩78,619 | ₩79,771 | -1.57% | 80.4만 |
|---|
| 2025.11.18 | ₩80,415 | ₩81,004 | ₩80,066 | ₩80,790 | +0.47% | 34.6만 |
|---|
| 2025.11.17 | ₩81,647 | ₩81,647 | ₩80,080 | ₩80,455 | -1.46% | 48.2만 |
|---|
| 2025.11.14 | ₩81,875 | ₩82,840 | ₩80,884 | ₩81,393 | -0.59% | 57.3만 |
|---|
| 2025.11.13 | ₩81,125 | ₩82,358 | ₩81,125 | ₩81,996 | +1.07% | 68.8만 |
|---|
| 2025.11.12 | ₩82,317 | ₩83,215 | ₩81,701 | ₩81,701 | -0.75% | 66.2만 |
|---|
| 2025.11.11 | ₩82,425 | ₩83,121 | ₩81,768 | ₩82,880 | +0.55% | 68만 |
|---|
| 2025.11.10 | ₩82,049 | ₩84,247 | ₩81,071 | ₩81,956 | -0.11% | 92.8만 |
|---|
| 2025.11.07 | ₩79,423 | ₩81,741 | ₩78,967 | ₩81,688 | +2.85% | 66.1만 |
|---|
| 2025.11.06 | ₩78,659 | ₩79,731 | ₩78,016 | ₩79,034 | +0.48% | 94만 |
|---|
| 2025.11.05 | ₩77,949 | ₩78,177 | ₩77,333 | ₩77,735 | -0.28% | 53만 |
|---|
| 2025.11.04 | ₩77,252 | ₩78,083 | ₩76,850 | ₩77,601 | +0.45% | 55.5만 |
|---|
| 2025.11.03 | ₩75,952 | ₩77,587 | ₩75,162 | ₩77,413 | +1.92% | 133.5만 |
|---|
| 2025.10.31 | ₩77,909 | ₩78,056 | ₩76,153 | ₩76,555 | -1.74% | 122.4만 |
|---|
| 2025.10.30 | ₩77,627 | ₩78,807 | ₩77,373 | ₩78,431 | +1.04% | 68.2만 |
|---|
| 2025.10.29 | ₩80,401 | ₩80,575 | ₩77,453 | ₩78,110 | -2.85% | 75.5만 |
|---|
| 2025.10.28 | ₩81,500 | ₩81,902 | ₩80,120 | ₩80,817 | -0.84% | 38.5만 |
|---|
| 2025.10.27 | ₩81,795 | ₩82,358 | ₩81,513 | ₩81,889 | +0.11% | 43.6만 |
|---|
| 2025.10.24 | ₩82,304 | ₩82,478 | ₩81,527 | ₩81,755 | -0.67% | 51.3만 |
|---|
| 2025.10.23 | ₩81,688 | ₩82,398 | ₩81,393 | ₩81,621 | -0.08% | 75.1만 |
|---|
| 2025.10.22 | ₩82,773 | ₩83,121 | ₩81,460 | ₩81,956 | -0.99% | 37.1만 |
|---|
| 2025.10.21 | ₩83,550 | ₩83,631 | ₩82,250 | ₩82,492 | -1.27% | 67.9만 |
|---|
| 2025.10.20 | ₩82,049 | ₩83,430 | ₩81,795 | ₩83,269 | +1.49% | 46.7만 |
|---|
| 2025.10.17 | ₩79,276 | ₩81,781 | ₩79,276 | ₩81,714 | +3.08% | 64.3만 |
|---|
| 2025.10.16 | ₩79,972 | ₩81,500 | ₩79,597 | ₩80,227 | +0.32% | 66.3만 |
|---|
| 2025.10.15 | ₩77,051 | ₩80,120 | ₩77,051 | ₩79,731 | +3.48% | 91.6만 |
|---|
| 2025.10.14 | ₩76,006 | ₩77,132 | ₩75,671 | ₩76,823 | +1.08% | 48.8만 |
|---|
| 2025.10.13 | ₩75,309 | ₩76,582 | ₩75,055 | ₩76,368 | +1.41% | 37.2만 |
|---|
| 2025.10.10 | ₩77,601 | ₩77,855 | ₩74,934 | ₩74,961 | -3.40% | 43만 |
|---|