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 | ₩87,318 | ₩87,841 | ₩86,245 | ₩86,902 | -0.48% | 40.2만 |
| 2026.10.08 | ₩85,588 | ₩86,714 | ₩84,930 | ₩86,486 | +1.05% | 70.6만 |
| 2026.10.07 | ₩86,674 | ₩86,929 | ₩84,917 | ₩84,957 | -1.98% | 52.2만 |
| 2026.10.06 | ₩86,513 | ₩86,862 | ₩85,883 | ₩86,151 | -0.42% | 42.4만 |
| 2026.10.05 | ₩86,366 | ₩87,412 | ₩85,990 | ₩86,419 | +0.06% | 85.9만 |
| 2026.10.02 | ₩86,272 | ₩87,331 | ₩86,017 | ₩86,567 | +0.34% | 86.1만 |
| 2026.10.01 | ₩86,111 | ₩86,567 | ₩85,628 | ₩85,816 | -0.34% | 80.9만 |
| 2026.09.30 | ₩86,835 | ₩88,606 | ₩86,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,580 |
| -0.29% |
| 92.2만 |
| 2026.09.29 | ₩88,579 | ₩89,920 | ₩88,579 | ₩88,860 | +0.32% | 85.5만 |
|---|
| 2026.09.28 | ₩88,579 | ₩89,638 | ₩88,297 | ₩89,290 | +0.80% | 92.3만 |
|---|
| 2026.09.25 | ₩89,062 | ₩89,612 | ₩88,471 | ₩88,619 | -0.50% | 60.4만 |
|---|
| 2026.09.24 | ₩89,182 | ₩89,612 | ₩88,834 | ₩89,102 | -0.09% | 95.8만 |
|---|
| 2026.09.23 | ₩88,579 | ₩89,545 | ₩88,096 | ₩88,552 | -0.03% | 75.5만 |
|---|
| 2026.09.22 | ₩89,209 | ₩89,773 | ₩88,874 | ₩89,062 | -0.17% | 77.1만 |
|---|
| 2026.09.21 | ₩88,592 | ₩89,330 | ₩88,378 | ₩89,035 | +0.50% | 97만 |
|---|
| 2026.09.18 | ₩88,418 | ₩88,418 | ₩87,720 | ₩88,190 | -0.26% | 165.5만 |
|---|
| 2026.09.17 | ₩88,431 | ₩89,276 | ₩88,243 | ₩88,834 | +0.46% | 106.4만 |
|---|
| 2026.09.16 | ₩87,908 | ₩89,075 | ₩87,466 | ₩88,002 | +0.11% | 82.4만 |
|---|
| 2026.09.15 | ₩87,345 | ₩88,150 | ₩86,205 | ₩87,573 | +0.26% | 65.7만 |
|---|
| 2026.09.14 | ₩87,358 | ₩88,297 | ₩87,144 | ₩87,372 | +0.02% | 50.4만 |
|---|
| 2026.09.11 | ₩87,868 | ₩87,935 | ₩86,755 | ₩87,546 | -0.37% | 46.2만 |
|---|
| 2026.09.10 | ₩87,425 | ₩88,418 | ₩86,902 | ₩87,211 | -0.25% | 46.8만 |
|---|
| 2026.09.09 | ₩88,592 | ₩88,820 | ₩87,050 | ₩87,452 | -1.29% | 49.3만 |
|---|
| 2026.09.08 | ₩88,015 | ₩89,075 | ₩88,015 | ₩88,592 | +0.66% | 58.2만 |
|---|
| 2026.09.04 | ₩88,123 | ₩88,995 | ₩87,801 | ₩88,056 | -0.08% | 67만 |
|---|
| 2026.09.03 | ₩88,700 | ₩88,847 | ₩87,626 | ₩88,257 | -0.50% | 90.6만 |
|---|
| 2026.09.02 | ₩89,424 | ₩89,424 | ₩87,868 | ₩88,176 | -1.39% | 80.7만 |
|---|
| 2026.09.01 | ₩89,236 | ₩89,545 | ₩88,217 | ₩89,129 | -0.12% | 75.2만 |
|---|
| 2026.08.31 | ₩89,397 | ₩89,397 | ₩88,284 | ₩88,807 | -0.66% | 85.4만 |
|---|
| 2026.08.28 | ₩90,068 | ₩90,376 | ₩89,182 | ₩89,316 | -0.83% | 49.2만 |
|---|
| 2026.08.27 | ₩90,135 | ₩90,564 | ₩89,545 | ₩90,014 | -0.13% | 42.1만 |
|---|
| 2026.08.26 | ₩91,556 | ₩91,919 | ₩90,537 | ₩90,631 | -1.01% | 63.6만 |
|---|
| 2026.08.25 | ₩92,764 | ₩92,764 | ₩91,194 | ₩91,717 | -1.13% | 44.5만 |
|---|
| 2026.08.24 | ₩91,744 | ₩92,670 | ₩91,248 | ₩92,428 | +0.75% | 66.1만 |
|---|
| 2026.08.21 | ₩92,348 | ₩92,348 | ₩90,779 | ₩91,436 | -0.99% | 61.6만 |
|---|
| 2026.08.20 | ₩91,905 | ₩92,415 | ₩91,395 | ₩91,744 | -0.18% | 39.4만 |
|---|
| 2026.08.19 | ₩91,959 | ₩92,482 | ₩91,315 | ₩91,999 | +0.04% | 68.9만 |
|---|
| 2026.08.18 | ₩93,273 | ₩93,407 | ₩90,980 | ₩91,878 | -1.50% | 71.1만 |
|---|
| 2026.08.17 | ₩91,181 | ₩91,543 | ₩90,443 | ₩91,449 | +0.29% | 62.2만 |
|---|
| 2026.08.14 | ₩92,187 | ₩92,697 | ₩91,382 | ₩91,503 | -0.74% | 43만 |
|---|
| 2026.08.13 | ₩91,677 | ₩93,233 | ₩91,677 | ₩92,334 | +0.72% | 55.6만 |
|---|
| 2026.08.12 | ₩93,139 | ₩93,340 | ₩91,489 | ₩92,120 | -1.09% | 60만 |
|---|
| 2026.08.11 | ₩91,489 | ₩92,455 | ₩91,033 | ₩91,556 | +0.07% | 79만 |
|---|
| 2026.08.10 | ₩92,200 | ₩92,200 | ₩90,872 | ₩91,691 | -0.55% | 68.1만 |
|---|
| 2026.08.07 | ₩91,141 | ₩92,401 | ₩90,966 | ₩92,227 | +1.19% | 89.2만 |
|---|
| 2026.08.06 | ₩93,340 | ₩95,245 | ₩90,953 | ₩91,409 | -2.07% | 72.5만 |
|---|
| 2026.08.05 | ₩94,789 | ₩95,352 | ₩93,059 | ₩93,153 | -1.73% | 62.1만 |
|---|
| 2026.08.04 | ₩94,990 | ₩97,552 | ₩94,212 | ₩94,373 | -0.65% | 76.8만 |
|---|
| 2026.08.03 | ₩96,023 | ₩97,123 | ₩95,366 | ₩96,170 | +0.15% | 63.2만 |
|---|
| 2026.07.31 | ₩97,244 | ₩97,244 | ₩95,755 | ₩96,103 | -1.17% | 57.8만 |
|---|
| 2026.07.30 | ₩96,452 | ₩97,579 | ₩95,004 | ₩97,016 | +0.58% | 57.2만 |
|---|
| 2026.07.29 | ₩97,767 | ₩97,767 | ₩95,366 | ₩96,224 | -1.58% | 67.5만 |
|---|
| 2026.07.28 | ₩98,625 | ₩99,323 | ₩97,820 | ₩97,901 | -0.73% | 78.1만 |
|---|
| 2026.07.27 | ₩97,673 | ₩98,746 | ₩96,680 | ₩97,901 | +0.23% | 63.4만 |
|---|
| 2026.07.24 | ₩97,700 | ₩98,102 | ₩96,948 | ₩97,485 | -0.22% | 76.9만 |
|---|
| 2026.07.23 | ₩96,814 | ₩98,048 | ₩96,399 | ₩96,653 | -0.17% | 75.1만 |
|---|
| 2026.07.22 | ₩100,597 | ₩100,744 | ₩97,579 | ₩98,048 | -2.53% | 70.7만 |
|---|
| 2026.07.21 | ₩99,953 | ₩100,516 | ₩98,357 | ₩100,328 | +0.38% | 69.7만 |
|---|
| 2026.07.20 | ₩100,624 | ₩100,945 | ₩98,866 | ₩99,403 | -1.21% | 63.8만 |
|---|
| 2026.07.17 | ₩100,449 | ₩105,881 | ₩99,953 | ₩100,677 | +0.23% | 121.7만 |
|---|
| 2026.07.16 | ₩96,600 | ₩100,905 | ₩96,345 | ₩100,704 | +4.25% | 99.9만 |
|---|
| 2026.07.15 | ₩94,400 | ₩97,244 | ₩94,400 | ₩96,358 | +2.07% | 102.1만 |
|---|
| 2026.07.14 | ₩94,454 | ₩95,553 | ₩94,199 | ₩95,406 | +1.01% | 101.4만 |
|---|
| 2026.07.13 | ₩93,407 | ₩94,561 | ₩92,951 | ₩94,266 | +0.92% | 88.4만 |
|---|
| 2026.07.10 | ₩92,589 | ₩93,126 | ₩91,436 | ₩93,086 | +0.54% | 156.9만 |
|---|
| 2026.07.09 | ₩91,208 | ₩92,428 | ₩90,658 | ₩91,932 | +0.79% | 86.4만 |
|---|
| 2026.07.08 | ₩91,758 | ₩92,281 | ₩90,269 | ₩90,564 | -1.30% | 99.7만 |
|---|
| 2026.07.07 | ₩92,361 | ₩93,179 | ₩91,811 | ₩92,241 | -0.13% | 86.2만 |
|---|
| 2026.07.06 | ₩90,658 | ₩91,838 | ₩90,001 | ₩91,731 | +1.18% | 118.8만 |
|---|
| 2026.07.02 | ₩88,860 | ₩90,309 | ₩88,726 | ₩90,309 | +1.63% | 140.6만 |
|---|
| 2026.07.01 | ₩87,157 | ₩89,021 | ₩87,103 | ₩88,539 | +1.59% | 130.8만 |
|---|
| 2026.06.30 | ₩87,184 | ₩88,042 | ₩86,835 | ₩86,875 | -0.35% | 116.4만 |
|---|
| 2026.06.29 | ₩88,109 | ₩88,243 | ₩86,607 | ₩88,190 | +0.09% | 110만 |
|---|
| 2026.06.26 | ₩87,117 | ₩88,686 | ₩86,728 | ₩88,498 | +1.59% | 380.8만 |
|---|
| 2026.06.25 | ₩87,425 | ₩88,190 | ₩86,164 | ₩87,653 | +0.26% | 63.5만 |
|---|
| 2026.06.24 | ₩87,975 | ₩88,378 | ₩86,513 | ₩87,774 | -0.23% | 81.7만 |
|---|
| 2026.06.23 | ₩87,144 | ₩88,418 | ₩86,875 | ₩88,056 | +1.05% | 66만 |
|---|
| 2026.06.22 | ₩86,513 | ₩88,002 | ₩85,896 | ₩86,902 | +0.45% | 123.6만 |
|---|
| 2026.06.18 | ₩84,488 | ₩86,808 | ₩84,488 | ₩86,312 | +2.16% | 213만 |
|---|
| 2026.06.17 | ₩88,404 | ₩89,866 | ₩84,984 | ₩85,655 | -3.11% | 86.1만 |
|---|
| 2026.06.16 | ₩90,041 | ₩90,282 | ₩88,042 | ₩88,901 | -1.27% | 96.1만 |
|---|
| 2026.06.15 | ₩90,537 | ₩90,537 | ₩89,290 | ₩89,477 | -1.17% | 77.6만 |
|---|
| 2026.06.12 | ₩89,947 | ₩90,644 | ₩89,705 | ₩90,229 | +0.31% | 74.4만 |
|---|
| 2026.06.11 | ₩89,571 | ₩90,027 | ₩88,592 | ₩89,410 | -0.18% | 67.4만 |
|---|
| 2026.06.10 | ₩90,148 | ₩90,980 | ₩88,793 | ₩88,793 | -1.50% | 139.7만 |
|---|
| 2026.06.09 | ₩86,285 | ₩90,027 | ₩86,285 | ₩89,773 | +4.04% | 145.9만 |
|---|
| 2026.06.08 | ₩86,567 | ₩87,224 | ₩84,904 | ₩85,588 | -1.13% | 56.4만 |
|---|
| 2026.06.05 | ₩86,151 | ₩87,278 | ₩85,708 | ₩86,285 | +0.16% | 51.2만 |
|---|
| 2026.06.04 | ₩87,144 | ₩87,278 | ₩85,816 | ₩86,500 | -0.74% | 49.6만 |
|---|
| 2026.06.03 | ₩84,716 | ₩86,299 | ₩84,716 | ₩85,977 | +1.49% | 61만 |
|---|
| 2026.06.02 | ₩85,266 | ₩85,896 | ₩84,662 | ₩85,413 | +0.17% | 59만 |
|---|
| 2026.06.01 | ₩87,184 | ₩87,372 | ₩84,702 | ₩84,984 | -2.52% | 61.1만 |
|---|
| 2026.05.29 | ₩89,880 | ₩89,880 | ₩87,425 | ₩88,109 | -1.97% | 96.3만 |
|---|
| 2026.05.28 | ₩88,498 | ₩89,960 | ₩87,948 | ₩89,665 | +1.32% | 161.3만 |
|---|
| 2026.05.27 | ₩89,692 | ₩90,041 | ₩89,276 | ₩89,531 | -0.18% | 101만 |
|---|
| 2026.05.26 | ₩88,632 | ₩89,451 | ₩88,431 | ₩89,451 | +0.92% | 109.2만 |
|---|
| 2026.05.22 | ₩88,807 | ₩89,196 | ₩88,083 | ₩88,592 | -0.24% | 70.7만 |
|---|
| 2026.05.21 | ₩88,257 | ₩89,075 | ₩87,372 | ₩89,008 | +0.85% | 82만 |
|---|
| 2026.05.20 | ₩86,594 | ₩88,995 | ₩86,446 | ₩88,753 | +2.49% | 92.9만 |
|---|
| 2026.05.19 | ₩87,761 | ₩88,109 | ₩86,996 | ₩87,023 | -0.84% | 43.9만 |
|---|
| 2026.05.18 | ₩87,600 | ₩88,364 | ₩87,331 | ₩88,243 | +0.73% | 39.8만 |
|---|
| 2026.05.15 | ₩87,854 | ₩88,136 | ₩86,942 | ₩87,251 | -0.69% | 50만 |
|---|
| 2026.05.14 | ₩89,209 | ₩89,786 | ₩88,096 | ₩88,136 | -1.20% | 54.2만 |
|---|
| 2026.05.13 | ₩88,029 | ₩88,968 | ₩87,506 | ₩88,901 | +0.99% | 62.5만 |
|---|
| 2026.05.12 | ₩88,820 | ₩88,820 | ₩87,036 | ₩88,404 | -0.47% | 86.5만 |
|---|
| 2026.05.11 | ₩88,874 | ₩89,303 | ₩88,002 | ₩88,136 | -0.83% | 72.6만 |
|---|
| 2026.05.08 | ₩89,786 | ₩90,054 | ₩88,378 | ₩88,807 | -1.09% | 75.7만 |
|---|
| 2026.05.07 | ₩88,968 | ₩90,135 | ₩88,364 | ₩89,249 | +0.32% | 63.6만 |
|---|
| 2026.05.06 | ₩88,056 | ₩89,021 | ₩87,734 | ₩88,646 | +0.67% | 51만 |
|---|
| 2026.05.05 | ₩86,808 | ₩87,533 | ₩86,151 | ₩87,184 | +0.43% | 38.4만 |
|---|
| 2026.05.04 | ₩86,956 | ₩87,586 | ₩85,990 | ₩86,580 | -0.43% | 36만 |
|---|
| 2026.05.01 | ₩86,916 | ₩87,801 | ₩86,580 | ₩87,546 | +0.73% | 44.2만 |
|---|
| 2026.04.30 | ₩86,862 | ₩87,787 | ₩86,567 | ₩87,452 | +0.68% | 52.7만 |
|---|
| 2026.04.29 | ₩89,303 | ₩89,303 | ₩86,406 | ₩86,902 | -2.69% | 45.8만 |
|---|
| 2026.04.28 | ₩89,008 | ₩89,008 | ₩87,680 | ₩88,619 | -0.44% | 42.1만 |
|---|
| 2026.04.27 | ₩87,680 | ₩88,780 | ₩87,680 | ₩88,458 | +0.89% | 56.3만 |
|---|
| 2026.04.24 | ₩88,954 | ₩89,679 | ₩87,318 | ₩87,559 | -1.57% | 66.2만 |
|---|
| 2026.04.23 | ₩88,753 | ₩89,343 | ₩88,217 | ₩88,968 | +0.24% | 34.8만 |
|---|
| 2026.04.22 | ₩89,357 | ₩89,692 | ₩88,163 | ₩88,512 | -0.95% | 48.8만 |
|---|
| 2026.04.21 | ₩90,121 | ₩90,376 | ₩88,230 | ₩88,847 | -1.41% | 53.8만 |
|---|
| 2026.04.20 | ₩89,424 | ₩90,604 | ₩89,330 | ₩90,041 | +0.69% | 64.3만 |
|---|
| 2026.04.17 | ₩88,767 | ₩89,920 | ₩79,082 | ₩89,786 | +1.15% | 90.8만 |
|---|
| 2026.04.16 | ₩88,780 | ₩89,035 | ₩87,854 | ₩88,203 | -0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩87,787 | ₩88,176 | ₩87,063 | ₩88,176 | +0.44% | 40.4만 |
|---|
| 2026.04.14 | ₩87,586 | ₩88,686 | ₩87,586 | ₩88,056 | +0.54% | 46.5만 |
|---|
| 2026.04.13 | ₩87,626 | ₩88,002 | ₩86,674 | ₩87,989 | +0.41% | 60.1만 |
|---|
| 2026.04.10 | ₩88,056 | ₩88,606 | ₩87,197 | ₩87,640 | -0.47% | 57.6만 |
|---|
| 2026.04.09 | ₩85,185 | ₩88,525 | ₩85,091 | ₩87,573 | +2.80% | 66.1만 |
|---|
| 2026.04.08 | ₩85,950 | ₩86,124 | ₩85,145 | ₩85,923 | -0.03% | 86.6만 |
|---|
| 2026.04.07 | ₩84,689 | ₩84,689 | ₩83,026 | ₩84,273 | -0.49% | 59.9만 |
|---|
| 2026.04.06 | ₩83,428 | ₩84,461 | ₩82,919 | ₩84,032 | +0.72% | 76.3만 |
|---|
| 2026.04.02 | ₩82,731 | ₩83,911 | ₩82,369 | ₩83,361 | +0.76% | 38.8만 |
|---|
| 2026.04.01 | ₩82,248 | ₩83,495 | ₩81,939 | ₩82,851 | +0.73% | 57.6만 |
|---|
| 2026.03.31 | ₩82,449 | ₩83,147 | ₩81,242 | ₩82,382 | -0.08% | 48.4만 |
|---|
| 2026.03.30 | ₩82,288 | ₩82,637 | ₩81,081 | ₩81,296 | -1.21% | 52만 |
|---|
| 2026.03.27 | ₩81,953 | ₩82,288 | ₩81,148 | ₩81,403 | -0.67% | 53.3만 |
|---|
| 2026.03.26 | ₩83,348 | ₩83,348 | ₩82,167 | ₩82,865 | -0.58% | 53.5만 |
|---|
| 2026.03.25 | ₩82,395 | ₩82,999 | ₩81,524 | ₩82,704 | +0.37% | 57.7만 |
|---|
| 2026.03.24 | ₩81,322 | ₩82,825 | ₩80,679 | ₩81,819 | +0.61% | 60.5만 |
|---|
| 2026.03.23 | ₩82,597 | ₩83,656 | ₩81,604 | ₩81,846 | -0.91% | 62.7만 |
|---|
| 2026.03.20 | ₩82,972 | ₩83,321 | ₩80,665 | ₩80,974 | -2.41% | 113.4만 |
|---|
| 2026.03.19 | ₩82,623 | ₩83,509 | ₩82,382 | ₩83,012 | +0.47% | 53.2만 |
|---|
| 2026.03.18 | ₩84,837 | ₩85,252 | ₩83,428 | ₩83,482 | -1.60% | 62.1만 |
|---|
| 2026.03.17 | ₩85,078 | ₩85,963 | ₩84,796 | ₩85,132 | +0.06% | 56.5만 |
|---|
| 2026.03.16 | ₩84,448 | ₩85,413 | ₩83,857 | ₩84,474 | +0.03% | 49.1만 |
|---|
| 2026.03.13 | ₩84,179 | ₩84,837 | ₩82,328 | ₩83,401 | -0.92% | 40.5만 |
|---|
| 2026.03.12 | ₩83,173 | ₩84,059 | ₩82,597 | ₩83,321 | +0.18% | 53.1만 |
|---|
| 2026.03.11 | ₩85,454 | ₩85,454 | ₩83,348 | ₩84,112 | -1.57% | 49.7만 |
|---|
| 2026.03.10 | ₩83,066 | ₩86,486 | ₩83,066 | ₩84,783 | +2.07% | 87.3만 |
|---|
| 2026.03.09 | ₩83,147 | ₩84,542 | ₩81,363 | ₩84,085 | +1.13% | 52.2만 |
|---|
| 2026.03.06 | ₩84,528 | ₩84,957 | ₩83,214 | ₩83,911 | -0.73% | 56.2만 |
|---|
| 2026.03.05 | ₩86,325 | ₩86,768 | ₩85,252 | ₩85,440 | -1.03% | 71.4만 |
|---|
| 2026.03.04 | ₩87,881 | ₩88,042 | ₩86,460 | ₩87,144 | -0.84% | 73.1만 |
|---|
| 2026.03.03 | ₩87,264 | ₩88,243 | ₩86,714 | ₩87,720 | +0.52% | 47.6만 |
|---|
| 2026.03.02 | ₩88,150 | ₩89,330 | ₩87,707 | ₩89,035 | +1.00% | 37.5만 |
|---|
| 2026.02.27 | ₩88,203 | ₩89,290 | ₩88,002 | ₩88,606 | +0.46% | 85.8만 |
|---|
| 2026.02.26 | ₩89,209 | ₩89,357 | ₩88,780 | ₩88,954 | -0.29% | 83.1만 |
|---|
| 2026.02.25 | ₩87,640 | ₩89,035 | ₩87,291 | ₩88,887 | +1.42% | 86.1만 |
|---|
| 2026.02.24 | ₩87,640 | ₩88,378 | ₩87,345 | ₩87,680 | +0.05% | 50.9만 |
|---|
| 2026.02.23 | ₩88,539 | ₩88,874 | ₩87,439 | ₩88,163 | -0.42% | 50.3만 |
|---|
| 2026.02.20 | ₩87,519 | ₩88,659 | ₩86,245 | ₩88,364 | +0.97% | 67.5만 |
|---|
| 2026.02.19 | ₩88,002 | ₩88,552 | ₩86,889 | ₩87,157 | -0.96% | 44.6만 |
|---|
| 2026.02.18 | ₩88,203 | ₩88,941 | ₩87,600 | ₩88,015 | -0.21% | 66.7만 |
|---|
| 2026.02.17 | ₩89,196 | ₩89,518 | ₩88,364 | ₩88,780 | -0.47% | 67만 |
|---|
| 2026.02.13 | ₩87,130 | ₩89,303 | ₩86,071 | ₩88,659 | +1.75% | 121.7만 |
|---|
| 2026.02.12 | ₩88,042 | ₩88,109 | ₩85,118 | ₩86,513 | -1.74% | 91.8만 |
|---|
| 2026.02.11 | ₩88,485 | ₩88,485 | ₩87,157 | ₩87,761 | -0.82% | 54.3만 |
|---|
| 2026.02.10 | ₩88,539 | ₩88,713 | ₩87,653 | ₩87,734 | -0.91% | 75.9만 |
|---|
| 2026.02.09 | ₩88,539 | ₩89,021 | ₩87,466 | ₩88,498 | -0.05% | 57만 |
|---|
| 2026.02.06 | ₩89,142 | ₩89,142 | ₩86,781 | ₩88,659 | -0.54% | 159.3만 |
|---|
| 2026.02.05 | ₩85,775 | ₩87,600 | ₩85,735 | ₩87,291 | +1.77% | 125.9만 |
|---|
| 2026.02.04 | ₩84,823 | ₩86,513 | ₩84,474 | ₩86,433 | +1.90% | 85만 |
|---|
| 2026.02.03 | ₩82,382 | ₩83,978 | ₩82,288 | ₩83,884 | +1.82% | 78.3만 |
|---|
| 2026.02.02 | ₩82,758 | ₩83,039 | ₩82,141 | ₩82,570 | -0.23% | 56만 |
|---|
| 2026.01.30 | ₩81,685 | ₩82,677 | ₩81,416 | ₩82,543 | +1.05% | 77.6만 |
|---|
| 2026.01.29 | ₩81,135 | ₩83,053 | ₩80,893 | ₩82,409 | +1.57% | 90.1만 |
|---|
| 2026.01.28 | ₩81,926 | ₩83,120 | ₩80,236 | ₩80,410 | -1.85% | 84.7만 |
|---|
| 2026.01.27 | ₩81,443 | ₩82,784 | ₩81,309 | ₩82,503 | +1.30% | 67.5만 |
|---|
| 2026.01.26 | ₩83,468 | ₩84,367 | ₩81,658 | ₩81,872 | -1.91% | 102.6만 |
|---|
| 2026.01.23 | ₩83,080 | ₩83,925 | ₩82,489 | ₩83,844 | +0.92% | 100.2만 |
|---|
| 2026.01.22 | ₩83,992 | ₩84,729 | ₩82,610 | ₩83,160 | -0.99% | 171.4만 |
|---|
| 2026.01.21 | ₩83,643 | ₩84,300 | ₩82,436 | ₩83,831 | +0.22% | 101.1만 |
|---|
| 2026.01.20 | ₩82,999 | ₩83,442 | ₩82,382 | ₩82,905 | -0.11% | 68.9만 |
|---|
| 2026.01.16 | ₩82,382 | ₩84,139 | ₩81,819 | ₩84,045 | +2.02% | 93.8만 |
|---|
| 2026.01.15 | ₩81,658 | ₩82,637 | ₩81,229 | ₩82,221 | +0.69% | 55.8만 |
|---|
| 2026.01.14 | ₩80,477 | ₩81,765 | ₩80,424 | ₩81,564 | +1.35% | 51.8만 |
|---|
| 2026.01.13 | ₩79,901 | ₩80,612 | ₩78,828 | ₩80,370 | +0.59% | 67.2만 |
|---|
| 2026.01.12 | ₩80,102 | ₩80,357 | ₩79,364 | ₩79,686 | -0.52% | 51.9만 |
|---|
| 2026.01.09 | ₩79,673 | ₩80,571 | ₩79,646 | ₩79,767 | +0.12% | 74.8만 |
|---|
| 2026.01.08 | ₩79,874 | ₩81,081 | ₩79,753 | ₩79,780 | -0.12% | 80만 |
|---|
| 2026.01.07 | ₩79,458 | ₩80,357 | ₩79,069 | ₩79,270 | -0.24% | 86.6만 |
|---|
| 2026.01.06 | ₩79,458 | ₩79,793 | ₩77,728 | ₩78,948 | -0.64% | 84.2만 |
|---|
| 2026.01.05 | ₩78,559 | ₩80,276 | ₩78,559 | ₩79,150 | +0.75% | 55.4만 |
|---|
| 2026.01.02 | ₩78,787 | ₩79,284 | ₩78,184 | ₩79,163 | +0.48% | 53.9만 |
|---|
| 2025.12.31 | ₩80,451 | ₩80,679 | ₩78,707 | ₩78,747 | -2.12% | 78.2만 |
|---|
| 2025.12.30 | ₩80,357 | ₩81,148 | ₩79,914 | ₩80,169 | -0.23% | 47.9만 |
|---|
| 2025.12.29 | ₩81,202 | ₩82,382 | ₩79,927 | ₩80,330 | -1.07% | 35.1만 |
|---|
| 2025.12.26 | ₩81,282 | ₩81,846 | ₩80,384 | ₩80,853 | -0.53% | 24.8만 |
|---|
| 2025.12.24 | ₩80,477 | ₩81,336 | ₩80,035 | ₩81,148 | +0.83% | 25.6만 |
|---|
| 2025.12.23 | ₩80,384 | ₩80,692 | ₩80,048 | ₩80,196 | -0.23% | 40.4만 |
|---|
| 2025.12.22 | ₩81,229 | ₩81,752 | ₩80,518 | ₩80,840 | -0.48% | 69만 |
|---|
| 2025.12.19 | ₩80,987 | ₩81,792 | ₩80,907 | ₩81,389 | +0.50% | 148만 |
|---|
| 2025.12.18 | ₩81,698 | ₩82,489 | ₩81,229 | ₩81,255 | -0.54% | 64.3만 |
|---|
| 2025.12.17 | ₩80,558 | ₩82,006 | ₩80,558 | ₩81,644 | +1.35% | 87.3만 |
|---|
| 2025.12.16 | ₩81,497 | ₩81,939 | ₩80,612 | ₩80,638 | -1.05% | 79.9만 |
|---|
| 2025.12.15 | ₩82,141 | ₩82,141 | ₩81,068 | ₩81,282 | -1.05% | 65.5만 |
|---|
| 2025.12.12 | ₩84,300 | ₩84,461 | ₩82,100 | ₩82,275 | -2.40% | 67.6만 |
|---|
| 2025.12.11 | ₩83,911 | ₩84,354 | ₩82,650 | ₩83,522 | -0.46% | 63.4만 |
|---|
| 2025.12.10 | ₩82,006 | ₩84,072 | ₩79,874 | ₩83,495 | +1.82% | 82.3만 |
|---|
| 2025.12.09 | ₩82,006 | ₩83,173 | ₩81,631 | ₩82,141 | +0.16% | 74.3만 |
|---|
| 2025.12.08 | ₩83,804 | ₩84,112 | ₩81,617 | ₩81,644 | -2.58% | 85.5만 |
|---|
| 2025.12.05 | ₩83,361 | ₩84,287 | ₩83,334 | ₩83,536 | +0.21% | 50.1만 |
|---|
| 2025.12.04 | ₩83,509 | ₩84,179 | ₩83,334 | ₩83,723 | +0.26% | 42.7만 |
|---|
| 2025.12.03 | ₩83,831 | ₩84,488 | ₩83,053 | ₩83,737 | -0.11% | 69.6만 |
|---|
| 2025.12.02 | ₩84,662 | ₩84,662 | ₩83,576 | ₩83,723 | -1.11% | 52만 |
|---|
| 2025.12.01 | ₩83,495 | ₩84,756 | ₩83,495 | ₩84,287 | +0.95% | 40.8만 |
|---|
| 2025.11.28 | ₩84,099 | ₩84,810 | ₩83,978 | ₩84,220 | +0.14% | 22만 |
|---|
| 2025.11.26 | ₩83,509 | ₩85,387 | ₩83,509 | ₩84,246 | +0.88% | 101.7만 |
|---|
| 2025.11.25 | ₩83,536 | ₩84,662 | ₩83,536 | ₩83,857 | +0.39% | 81.7만 |
|---|
| 2025.11.24 | ₩83,173 | ₩84,005 | ₩82,315 | ₩83,522 | +0.42% | 70.6만 |
|---|
| 2025.11.21 | ₩81,443 | ₩83,267 | ₩80,410 | ₩83,066 | +1.99% | 93.1만 |
|---|
| 2025.11.20 | ₩80,652 | ₩82,060 | ₩79,914 | ₩80,612 | -0.05% | 75.5만 |
|---|
| 2025.11.19 | ₩81,121 | ₩81,524 | ₩78,693 | ₩79,847 | -1.57% | 80.4만 |
|---|
| 2025.11.18 | ₩80,491 | ₩81,081 | ₩80,142 | ₩80,866 | +0.47% | 34.6만 |
|---|
| 2025.11.17 | ₩81,725 | ₩81,725 | ₩80,155 | ₩80,531 | -1.46% | 48.2만 |
|---|
| 2025.11.14 | ₩81,953 | ₩82,919 | ₩80,960 | ₩81,470 | -0.59% | 57.3만 |
|---|
| 2025.11.13 | ₩81,202 | ₩82,436 | ₩81,202 | ₩82,074 | +1.07% | 68.8만 |
|---|
| 2025.11.12 | ₩82,395 | ₩83,294 | ₩81,778 | ₩81,778 | -0.75% | 66.2만 |
|---|
| 2025.11.11 | ₩82,503 | ₩83,200 | ₩81,846 | ₩82,959 | +0.55% | 68만 |
|---|
| 2025.11.10 | ₩82,127 | ₩84,327 | ₩81,148 | ₩82,033 | -0.11% | 92.8만 |
|---|
| 2025.11.07 | ₩79,498 | ₩81,819 | ₩79,042 | ₩81,765 | +2.85% | 66.1만 |
|---|
| 2025.11.06 | ₩78,734 | ₩79,807 | ₩78,090 | ₩79,109 | +0.48% | 94만 |
|---|
| 2025.11.05 | ₩78,023 | ₩78,251 | ₩77,406 | ₩77,808 | -0.28% | 53만 |
|---|
| 2025.11.04 | ₩77,325 | ₩78,157 | ₩76,923 | ₩77,674 | +0.45% | 55.5만 |
|---|
| 2025.11.03 | ₩76,024 | ₩77,661 | ₩75,233 | ₩77,486 | +1.92% | 133.5만 |
|---|
| 2025.10.31 | ₩77,983 | ₩78,130 | ₩76,226 | ₩76,628 | -1.74% | 122.4만 |
|---|
| 2025.10.30 | ₩77,701 | ₩78,881 | ₩77,446 | ₩78,506 | +1.04% | 68.2만 |
|---|
| 2025.10.29 | ₩80,477 | ₩80,652 | ₩77,527 | ₩78,184 | -2.85% | 75.5만 |
|---|
| 2025.10.28 | ₩81,577 | ₩81,980 | ₩80,196 | ₩80,893 | -0.84% | 38.5만 |
|---|
| 2025.10.27 | ₩81,872 | ₩82,436 | ₩81,591 | ₩81,966 | +0.11% | 43.6만 |
|---|
| 2025.10.24 | ₩82,382 | ₩82,556 | ₩81,604 | ₩81,832 | -0.67% | 51.3만 |
|---|
| 2025.10.23 | ₩81,765 | ₩82,476 | ₩81,470 | ₩81,698 | -0.08% | 75.1만 |
|---|
| 2025.10.22 | ₩82,851 | ₩83,200 | ₩81,537 | ₩82,033 | -0.99% | 37.1만 |
|---|
| 2025.10.21 | ₩83,629 | ₩83,710 | ₩82,328 | ₩82,570 | -1.27% | 67.9만 |
|---|
| 2025.10.20 | ₩82,127 | ₩83,509 | ₩81,872 | ₩83,348 | +1.49% | 46.7만 |
|---|
| 2025.10.17 | ₩79,351 | ₩81,859 | ₩79,351 | ₩81,792 | +3.08% | 64.3만 |
|---|
| 2025.10.16 | ₩80,048 | ₩81,577 | ₩79,673 | ₩80,303 | +0.32% | 66.3만 |
|---|
| 2025.10.15 | ₩77,124 | ₩80,196 | ₩77,124 | ₩79,807 | +3.48% | 91.6만 |
|---|
| 2025.10.14 | ₩76,078 | ₩77,205 | ₩75,743 | ₩76,896 | +1.08% | 48.8만 |
|---|
| 2025.10.13 | ₩75,380 | ₩76,655 | ₩75,126 | ₩76,440 | +1.41% | 37.2만 |
|---|
| 2025.10.10 | ₩77,674 | ₩77,929 | ₩75,005 | ₩75,032 | -3.40% | 43만 |
|---|