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 | ₩87,185 | ₩87,707 | ₩86,114 | ₩86,770 | -0.48% | 40.2만 |
| 2026.10.08 | ₩85,458 | ₩86,583 | ₩84,801 | ₩86,355 | +1.05% | 70.6만 |
| 2026.10.07 | ₩86,542 | ₩86,797 | ₩84,788 | ₩84,828 | -1.98% | 52.2만 |
| 2026.10.06 | ₩86,382 | ₩86,730 | ₩85,752 | ₩86,020 | -0.42% | 42.4만 |
| 2026.10.05 | ₩86,234 | ₩87,279 | ₩85,859 | ₩86,288 | +0.06% | 85.9만 |
| 2026.10.02 | ₩86,141 | ₩87,199 | ₩85,886 | ₩86,435 | +0.34% | 86.1만 |
| 2026.10.01 | ₩85,980 | ₩86,435 | ₩85,498 | ₩85,685 | -0.34% | 80.9만 |
| 2026.09.30 | ₩86,703 | ₩88,471 | ₩86,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,449 |
| -0.29% |
| 92.2만 |
| 2026.09.29 | ₩88,444 | ₩89,783 | ₩88,444 | ₩88,725 | +0.32% | 85.5만 |
|---|
| 2026.09.28 | ₩88,444 | ₩89,502 | ₩88,163 | ₩89,154 | +0.80% | 92.3만 |
|---|
| 2026.09.25 | ₩88,926 | ₩89,475 | ₩88,337 | ₩88,484 | -0.50% | 60.4만 |
|---|
| 2026.09.24 | ₩89,047 | ₩89,475 | ₩88,699 | ₩88,966 | -0.09% | 95.8만 |
|---|
| 2026.09.23 | ₩88,444 | ₩89,408 | ₩87,962 | ₩88,417 | -0.03% | 75.5만 |
|---|
| 2026.09.22 | ₩89,074 | ₩89,636 | ₩88,739 | ₩88,926 | -0.17% | 77.1만 |
|---|
| 2026.09.21 | ₩88,457 | ₩89,194 | ₩88,243 | ₩88,899 | +0.50% | 97만 |
|---|
| 2026.09.18 | ₩88,283 | ₩88,283 | ₩87,587 | ₩88,056 | -0.26% | 165.5만 |
|---|
| 2026.09.17 | ₩88,297 | ₩89,140 | ₩88,109 | ₩88,699 | +0.46% | 106.4만 |
|---|
| 2026.09.16 | ₩87,774 | ₩88,940 | ₩87,332 | ₩87,868 | +0.11% | 82.4만 |
|---|
| 2026.09.15 | ₩87,212 | ₩88,016 | ₩86,074 | ₩87,440 | +0.26% | 65.7만 |
|---|
| 2026.09.14 | ₩87,225 | ₩88,163 | ₩87,011 | ₩87,239 | +0.02% | 50.4만 |
|---|
| 2026.09.11 | ₩87,734 | ₩87,801 | ₩86,623 | ₩87,413 | -0.37% | 46.2만 |
|---|
| 2026.09.10 | ₩87,292 | ₩88,283 | ₩86,770 | ₩87,078 | -0.25% | 46.8만 |
|---|
| 2026.09.09 | ₩88,457 | ₩88,685 | ₩86,917 | ₩87,319 | -1.29% | 49.3만 |
|---|
| 2026.09.08 | ₩87,882 | ₩88,940 | ₩87,882 | ₩88,457 | +0.66% | 58.2만 |
|---|
| 2026.09.04 | ₩87,989 | ₩88,859 | ₩87,667 | ₩87,922 | -0.08% | 67만 |
|---|
| 2026.09.03 | ₩88,565 | ₩88,712 | ₩87,493 | ₩88,123 | -0.50% | 90.6만 |
|---|
| 2026.09.02 | ₩89,288 | ₩89,288 | ₩87,734 | ₩88,042 | -1.39% | 80.7만 |
|---|
| 2026.09.01 | ₩89,100 | ₩89,408 | ₩88,082 | ₩88,993 | -0.12% | 75.2만 |
|---|
| 2026.08.31 | ₩89,261 | ₩89,261 | ₩88,149 | ₩88,672 | -0.66% | 85.4만 |
|---|
| 2026.08.28 | ₩89,931 | ₩90,239 | ₩89,047 | ₩89,181 | -0.83% | 49.2만 |
|---|
| 2026.08.27 | ₩89,998 | ₩90,426 | ₩89,408 | ₩89,877 | -0.13% | 42.1만 |
|---|
| 2026.08.26 | ₩91,417 | ₩91,779 | ₩90,399 | ₩90,493 | -1.01% | 63.6만 |
|---|
| 2026.08.25 | ₩92,623 | ₩92,623 | ₩91,056 | ₩91,578 | -1.13% | 44.5만 |
|---|
| 2026.08.24 | ₩91,605 | ₩92,529 | ₩91,109 | ₩92,288 | +0.75% | 66.1만 |
|---|
| 2026.08.21 | ₩92,207 | ₩92,207 | ₩90,640 | ₩91,297 | -0.99% | 61.6만 |
|---|
| 2026.08.20 | ₩91,765 | ₩92,274 | ₩91,256 | ₩91,605 | -0.18% | 39.4만 |
|---|
| 2026.08.19 | ₩91,819 | ₩92,341 | ₩91,176 | ₩91,859 | +0.04% | 68.9만 |
|---|
| 2026.08.18 | ₩93,131 | ₩93,265 | ₩90,841 | ₩91,739 | -1.50% | 71.1만 |
|---|
| 2026.08.17 | ₩91,042 | ₩91,404 | ₩90,306 | ₩91,310 | +0.29% | 62.2만 |
|---|
| 2026.08.14 | ₩92,047 | ₩92,556 | ₩91,243 | ₩91,364 | -0.74% | 43만 |
|---|
| 2026.08.13 | ₩91,538 | ₩93,091 | ₩91,538 | ₩92,194 | +0.72% | 55.6만 |
|---|
| 2026.08.12 | ₩92,998 | ₩93,198 | ₩91,350 | ₩91,980 | -1.09% | 60만 |
|---|
| 2026.08.11 | ₩91,350 | ₩92,315 | ₩90,895 | ₩91,417 | +0.07% | 79만 |
|---|
| 2026.08.10 | ₩92,060 | ₩92,060 | ₩90,734 | ₩91,551 | -0.55% | 68.1만 |
|---|
| 2026.08.07 | ₩91,002 | ₩92,261 | ₩90,828 | ₩92,087 | +1.19% | 89.2만 |
|---|
| 2026.08.06 | ₩93,198 | ₩95,100 | ₩90,815 | ₩91,270 | -2.07% | 72.5만 |
|---|
| 2026.08.05 | ₩94,645 | ₩95,207 | ₩92,917 | ₩93,011 | -1.73% | 62.1만 |
|---|
| 2026.08.04 | ₩94,846 | ₩97,404 | ₩94,069 | ₩94,230 | -0.65% | 76.8만 |
|---|
| 2026.08.03 | ₩95,877 | ₩96,975 | ₩95,221 | ₩96,024 | +0.15% | 63.2만 |
|---|
| 2026.07.31 | ₩97,096 | ₩97,096 | ₩95,609 | ₩95,957 | -1.17% | 57.8만 |
|---|
| 2026.07.30 | ₩96,305 | ₩97,430 | ₩94,859 | ₩96,868 | +0.58% | 57.2만 |
|---|
| 2026.07.29 | ₩97,618 | ₩97,618 | ₩95,221 | ₩96,078 | -1.58% | 67.5만 |
|---|
| 2026.07.28 | ₩98,475 | ₩99,171 | ₩97,672 | ₩97,752 | -0.73% | 78.1만 |
|---|
| 2026.07.27 | ₩97,524 | ₩98,596 | ₩96,533 | ₩97,752 | +0.23% | 63.4만 |
|---|
| 2026.07.24 | ₩97,551 | ₩97,953 | ₩96,801 | ₩97,337 | -0.22% | 76.9만 |
|---|
| 2026.07.23 | ₩96,667 | ₩97,899 | ₩96,252 | ₩96,506 | -0.17% | 75.1만 |
|---|
| 2026.07.22 | ₩100,444 | ₩100,591 | ₩97,430 | ₩97,899 | -2.53% | 70.7만 |
|---|
| 2026.07.21 | ₩99,801 | ₩100,363 | ₩98,207 | ₩100,176 | +0.38% | 69.7만 |
|---|
| 2026.07.20 | ₩100,471 | ₩100,792 | ₩98,716 | ₩99,252 | -1.21% | 63.8만 |
|---|
| 2026.07.17 | ₩100,296 | ₩105,720 | ₩99,801 | ₩100,524 | +0.23% | 121.7만 |
|---|
| 2026.07.16 | ₩96,453 | ₩100,752 | ₩96,198 | ₩100,551 | +4.25% | 99.9만 |
|---|
| 2026.07.15 | ₩94,256 | ₩97,096 | ₩94,256 | ₩96,212 | +2.07% | 102.1만 |
|---|
| 2026.07.14 | ₩94,310 | ₩95,408 | ₩94,056 | ₩95,261 | +1.01% | 101.4만 |
|---|
| 2026.07.13 | ₩93,265 | ₩94,417 | ₩92,810 | ₩94,122 | +0.92% | 88.4만 |
|---|
| 2026.07.10 | ₩92,448 | ₩92,984 | ₩91,297 | ₩92,944 | +0.54% | 156.9만 |
|---|
| 2026.07.09 | ₩91,069 | ₩92,288 | ₩90,520 | ₩91,792 | +0.79% | 86.4만 |
|---|
| 2026.07.08 | ₩91,618 | ₩92,140 | ₩90,132 | ₩90,426 | -1.30% | 99.7만 |
|---|
| 2026.07.07 | ₩92,221 | ₩93,038 | ₩91,672 | ₩92,100 | -0.13% | 86.2만 |
|---|
| 2026.07.06 | ₩90,520 | ₩91,698 | ₩89,864 | ₩91,591 | +1.18% | 118.8만 |
|---|
| 2026.07.02 | ₩88,725 | ₩90,172 | ₩88,591 | ₩90,172 | +1.63% | 140.6만 |
|---|
| 2026.07.01 | ₩87,024 | ₩88,886 | ₩86,971 | ₩88,404 | +1.59% | 130.8만 |
|---|
| 2026.06.30 | ₩87,051 | ₩87,908 | ₩86,703 | ₩86,743 | -0.35% | 116.4만 |
|---|
| 2026.06.29 | ₩87,975 | ₩88,109 | ₩86,475 | ₩88,056 | +0.09% | 110만 |
|---|
| 2026.06.26 | ₩86,984 | ₩88,551 | ₩86,596 | ₩88,364 | +1.59% | 380.8만 |
|---|
| 2026.06.25 | ₩87,292 | ₩88,056 | ₩86,033 | ₩87,520 | +0.26% | 63.5만 |
|---|
| 2026.06.24 | ₩87,841 | ₩88,243 | ₩86,382 | ₩87,641 | -0.23% | 81.7만 |
|---|
| 2026.06.23 | ₩87,011 | ₩88,283 | ₩86,743 | ₩87,922 | +1.05% | 66만 |
|---|
| 2026.06.22 | ₩86,382 | ₩87,868 | ₩85,766 | ₩86,770 | +0.45% | 123.6만 |
|---|
| 2026.06.18 | ₩84,359 | ₩86,676 | ₩84,359 | ₩86,181 | +2.16% | 213만 |
|---|
| 2026.06.17 | ₩88,270 | ₩89,730 | ₩84,855 | ₩85,525 | -3.11% | 86.1만 |
|---|
| 2026.06.16 | ₩89,904 | ₩90,145 | ₩87,908 | ₩88,765 | -1.27% | 96.1만 |
|---|
| 2026.06.15 | ₩90,399 | ₩90,399 | ₩89,154 | ₩89,341 | -1.17% | 77.6만 |
|---|
| 2026.06.12 | ₩89,810 | ₩90,507 | ₩89,569 | ₩90,091 | +0.31% | 74.4만 |
|---|
| 2026.06.11 | ₩89,435 | ₩89,890 | ₩88,457 | ₩89,274 | -0.18% | 67.4만 |
|---|
| 2026.06.10 | ₩90,011 | ₩90,841 | ₩88,658 | ₩88,658 | -1.50% | 139.7만 |
|---|
| 2026.06.09 | ₩86,154 | ₩89,890 | ₩86,154 | ₩89,636 | +4.04% | 145.9만 |
|---|
| 2026.06.08 | ₩86,435 | ₩87,091 | ₩84,775 | ₩85,458 | -1.13% | 56.4만 |
|---|
| 2026.06.05 | ₩86,020 | ₩87,145 | ₩85,578 | ₩86,154 | +0.16% | 51.2만 |
|---|
| 2026.06.04 | ₩87,011 | ₩87,145 | ₩85,685 | ₩86,368 | -0.74% | 49.6만 |
|---|
| 2026.06.03 | ₩84,587 | ₩86,167 | ₩84,587 | ₩85,846 | +1.49% | 61만 |
|---|
| 2026.06.02 | ₩85,136 | ₩85,766 | ₩84,533 | ₩85,283 | +0.17% | 59만 |
|---|
| 2026.06.01 | ₩87,051 | ₩87,239 | ₩84,574 | ₩84,855 | -2.52% | 61.1만 |
|---|
| 2026.05.29 | ₩89,743 | ₩89,743 | ₩87,292 | ₩87,975 | -1.97% | 96.3만 |
|---|
| 2026.05.28 | ₩88,364 | ₩89,823 | ₩87,815 | ₩89,529 | +1.32% | 161.3만 |
|---|
| 2026.05.27 | ₩89,556 | ₩89,904 | ₩89,140 | ₩89,395 | -0.18% | 101만 |
|---|
| 2026.05.26 | ₩88,498 | ₩89,315 | ₩88,297 | ₩89,315 | +0.92% | 109.2만 |
|---|
| 2026.05.22 | ₩88,672 | ₩89,060 | ₩87,949 | ₩88,457 | -0.24% | 70.7만 |
|---|
| 2026.05.21 | ₩88,123 | ₩88,940 | ₩87,239 | ₩88,873 | +0.85% | 82만 |
|---|
| 2026.05.20 | ₩86,462 | ₩88,859 | ₩86,315 | ₩88,618 | +2.49% | 92.9만 |
|---|
| 2026.05.19 | ₩87,627 | ₩87,975 | ₩86,864 | ₩86,891 | -0.84% | 43.9만 |
|---|
| 2026.05.18 | ₩87,466 | ₩88,230 | ₩87,199 | ₩88,109 | +0.73% | 39.8만 |
|---|
| 2026.05.15 | ₩87,721 | ₩88,002 | ₩86,810 | ₩87,118 | -0.69% | 50만 |
|---|
| 2026.05.14 | ₩89,074 | ₩89,649 | ₩87,962 | ₩88,002 | -1.20% | 54.2만 |
|---|
| 2026.05.13 | ₩87,895 | ₩88,832 | ₩87,373 | ₩88,765 | +0.99% | 62.5만 |
|---|
| 2026.05.12 | ₩88,685 | ₩88,685 | ₩86,904 | ₩88,270 | -0.47% | 86.5만 |
|---|
| 2026.05.11 | ₩88,739 | ₩89,167 | ₩87,868 | ₩88,002 | -0.83% | 72.6만 |
|---|
| 2026.05.08 | ₩89,649 | ₩89,917 | ₩88,243 | ₩88,672 | -1.09% | 75.7만 |
|---|
| 2026.05.07 | ₩88,832 | ₩89,998 | ₩88,230 | ₩89,114 | +0.32% | 63.6만 |
|---|
| 2026.05.06 | ₩87,922 | ₩88,886 | ₩87,600 | ₩88,511 | +0.67% | 51만 |
|---|
| 2026.05.05 | ₩86,676 | ₩87,399 | ₩86,020 | ₩87,051 | +0.43% | 38.4만 |
|---|
| 2026.05.04 | ₩86,824 | ₩87,453 | ₩85,859 | ₩86,449 | -0.43% | 36만 |
|---|
| 2026.05.01 | ₩86,783 | ₩87,667 | ₩86,449 | ₩87,413 | +0.73% | 44.2만 |
|---|
| 2026.04.30 | ₩86,730 | ₩87,654 | ₩86,435 | ₩87,319 | +0.68% | 52.7만 |
|---|
| 2026.04.29 | ₩89,167 | ₩89,167 | ₩86,274 | ₩86,770 | -2.69% | 45.8만 |
|---|
| 2026.04.28 | ₩88,873 | ₩88,873 | ₩87,547 | ₩88,484 | -0.44% | 42.1만 |
|---|
| 2026.04.27 | ₩87,547 | ₩88,645 | ₩87,547 | ₩88,324 | +0.89% | 56.3만 |
|---|
| 2026.04.24 | ₩88,819 | ₩89,542 | ₩87,185 | ₩87,426 | -1.57% | 66.2만 |
|---|
| 2026.04.23 | ₩88,618 | ₩89,207 | ₩88,082 | ₩88,832 | +0.24% | 34.8만 |
|---|
| 2026.04.22 | ₩89,221 | ₩89,556 | ₩88,029 | ₩88,377 | -0.95% | 48.8만 |
|---|
| 2026.04.21 | ₩89,984 | ₩90,239 | ₩88,096 | ₩88,712 | -1.41% | 53.8만 |
|---|
| 2026.04.20 | ₩89,288 | ₩90,466 | ₩89,194 | ₩89,904 | +0.69% | 64.3만 |
|---|
| 2026.04.17 | ₩88,632 | ₩89,783 | ₩78,962 | ₩89,649 | +1.15% | 90.8만 |
|---|
| 2026.04.16 | ₩88,645 | ₩88,899 | ₩87,721 | ₩88,069 | -0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩87,654 | ₩88,042 | ₩86,931 | ₩88,042 | +0.44% | 40.4만 |
|---|
| 2026.04.14 | ₩87,453 | ₩88,551 | ₩87,453 | ₩87,922 | +0.54% | 46.5만 |
|---|
| 2026.04.13 | ₩87,493 | ₩87,868 | ₩86,542 | ₩87,855 | +0.41% | 60.1만 |
|---|
| 2026.04.10 | ₩87,922 | ₩88,471 | ₩87,065 | ₩87,507 | -0.47% | 57.6만 |
|---|
| 2026.04.09 | ₩85,056 | ₩88,391 | ₩84,962 | ₩87,440 | +2.80% | 66.1만 |
|---|
| 2026.04.08 | ₩85,819 | ₩85,993 | ₩85,016 | ₩85,792 | -0.03% | 86.6만 |
|---|
| 2026.04.07 | ₩84,560 | ₩84,560 | ₩82,900 | ₩84,145 | -0.49% | 59.9만 |
|---|
| 2026.04.06 | ₩83,301 | ₩84,333 | ₩82,792 | ₩83,904 | +0.72% | 76.3만 |
|---|
| 2026.04.02 | ₩82,605 | ₩83,783 | ₩82,243 | ₩83,234 | +0.76% | 38.8만 |
|---|
| 2026.04.01 | ₩82,123 | ₩83,368 | ₩81,815 | ₩82,725 | +0.73% | 57.6만 |
|---|
| 2026.03.31 | ₩82,324 | ₩83,020 | ₩81,118 | ₩82,257 | -0.08% | 48.4만 |
|---|
| 2026.03.30 | ₩82,163 | ₩82,511 | ₩80,958 | ₩81,172 | -1.21% | 52만 |
|---|
| 2026.03.27 | ₩81,828 | ₩82,163 | ₩81,025 | ₩81,279 | -0.67% | 53.3만 |
|---|
| 2026.03.26 | ₩83,221 | ₩83,221 | ₩82,042 | ₩82,739 | -0.58% | 53.5만 |
|---|
| 2026.03.25 | ₩82,270 | ₩82,873 | ₩81,400 | ₩82,578 | +0.37% | 57.7만 |
|---|
| 2026.03.24 | ₩81,199 | ₩82,699 | ₩80,556 | ₩81,694 | +0.61% | 60.5만 |
|---|
| 2026.03.23 | ₩82,471 | ₩83,529 | ₩81,480 | ₩81,721 | -0.91% | 62.7만 |
|---|
| 2026.03.20 | ₩82,846 | ₩83,194 | ₩80,542 | ₩80,851 | -2.41% | 113.4만 |
|---|
| 2026.03.19 | ₩82,498 | ₩83,382 | ₩82,257 | ₩82,886 | +0.47% | 53.2만 |
|---|
| 2026.03.18 | ₩84,708 | ₩85,123 | ₩83,301 | ₩83,355 | -1.60% | 62.1만 |
|---|
| 2026.03.17 | ₩84,949 | ₩85,833 | ₩84,667 | ₩85,002 | +0.06% | 56.5만 |
|---|
| 2026.03.16 | ₩84,319 | ₩85,283 | ₩83,730 | ₩84,346 | +0.03% | 49.1만 |
|---|
| 2026.03.13 | ₩84,051 | ₩84,708 | ₩82,203 | ₩83,275 | -0.92% | 40.5만 |
|---|
| 2026.03.12 | ₩83,047 | ₩83,931 | ₩82,471 | ₩83,194 | +0.18% | 53.1만 |
|---|
| 2026.03.11 | ₩85,324 | ₩85,324 | ₩83,221 | ₩83,984 | -1.57% | 49.7만 |
|---|
| 2026.03.10 | ₩82,940 | ₩86,355 | ₩82,940 | ₩84,654 | +2.07% | 87.3만 |
|---|
| 2026.03.09 | ₩83,020 | ₩84,413 | ₩81,239 | ₩83,958 | +1.13% | 52.2만 |
|---|
| 2026.03.06 | ₩84,400 | ₩84,828 | ₩83,087 | ₩83,783 | -0.73% | 56.2만 |
|---|
| 2026.03.05 | ₩86,194 | ₩86,636 | ₩85,123 | ₩85,310 | -1.03% | 71.4만 |
|---|
| 2026.03.04 | ₩87,748 | ₩87,908 | ₩86,328 | ₩87,011 | -0.84% | 73.1만 |
|---|
| 2026.03.03 | ₩87,132 | ₩88,109 | ₩86,583 | ₩87,587 | +0.52% | 47.6만 |
|---|
| 2026.03.02 | ₩88,016 | ₩89,194 | ₩87,574 | ₩88,899 | +1.00% | 37.5만 |
|---|
| 2026.02.27 | ₩88,069 | ₩89,154 | ₩87,868 | ₩88,471 | +0.46% | 85.8만 |
|---|
| 2026.02.26 | ₩89,074 | ₩89,221 | ₩88,645 | ₩88,819 | -0.29% | 83.1만 |
|---|
| 2026.02.25 | ₩87,507 | ₩88,899 | ₩87,158 | ₩88,752 | +1.42% | 86.1만 |
|---|
| 2026.02.24 | ₩87,507 | ₩88,243 | ₩87,212 | ₩87,547 | +0.05% | 50.9만 |
|---|
| 2026.02.23 | ₩88,404 | ₩88,739 | ₩87,306 | ₩88,029 | -0.42% | 50.3만 |
|---|
| 2026.02.20 | ₩87,386 | ₩88,524 | ₩86,114 | ₩88,230 | +0.97% | 67.5만 |
|---|
| 2026.02.19 | ₩87,868 | ₩88,417 | ₩86,757 | ₩87,024 | -0.96% | 44.6만 |
|---|
| 2026.02.18 | ₩88,069 | ₩88,806 | ₩87,466 | ₩87,882 | -0.21% | 66.7만 |
|---|
| 2026.02.17 | ₩89,060 | ₩89,382 | ₩88,230 | ₩88,645 | -0.47% | 67만 |
|---|
| 2026.02.13 | ₩86,998 | ₩89,167 | ₩85,940 | ₩88,524 | +1.75% | 121.7만 |
|---|
| 2026.02.12 | ₩87,908 | ₩87,975 | ₩84,989 | ₩86,382 | -1.74% | 91.8만 |
|---|
| 2026.02.11 | ₩88,350 | ₩88,350 | ₩87,024 | ₩87,627 | -0.82% | 54.3만 |
|---|
| 2026.02.10 | ₩88,404 | ₩88,578 | ₩87,520 | ₩87,600 | -0.91% | 75.9만 |
|---|
| 2026.02.09 | ₩88,404 | ₩88,886 | ₩87,332 | ₩88,364 | -0.05% | 57만 |
|---|
| 2026.02.06 | ₩89,007 | ₩89,007 | ₩86,649 | ₩88,524 | -0.54% | 159.3만 |
|---|
| 2026.02.05 | ₩85,645 | ₩87,466 | ₩85,605 | ₩87,158 | +1.77% | 125.9만 |
|---|
| 2026.02.04 | ₩84,694 | ₩86,382 | ₩84,346 | ₩86,301 | +1.90% | 85만 |
|---|
| 2026.02.03 | ₩82,257 | ₩83,850 | ₩82,163 | ₩83,757 | +1.82% | 78.3만 |
|---|
| 2026.02.02 | ₩82,632 | ₩82,913 | ₩82,016 | ₩82,444 | -0.23% | 56만 |
|---|
| 2026.01.30 | ₩81,560 | ₩82,551 | ₩81,292 | ₩82,417 | +1.05% | 77.6만 |
|---|
| 2026.01.29 | ₩81,011 | ₩82,926 | ₩80,770 | ₩82,284 | +1.57% | 90.1만 |
|---|
| 2026.01.28 | ₩81,801 | ₩82,993 | ₩80,114 | ₩80,288 | -1.85% | 84.7만 |
|---|
| 2026.01.27 | ₩81,319 | ₩82,659 | ₩81,185 | ₩82,377 | +1.30% | 67.5만 |
|---|
| 2026.01.26 | ₩83,342 | ₩84,239 | ₩81,534 | ₩81,748 | -1.91% | 102.6만 |
|---|
| 2026.01.23 | ₩82,953 | ₩83,797 | ₩82,364 | ₩83,717 | +0.92% | 100.2만 |
|---|
| 2026.01.22 | ₩83,864 | ₩84,600 | ₩82,484 | ₩83,034 | -0.99% | 171.4만 |
|---|
| 2026.01.21 | ₩83,516 | ₩84,172 | ₩82,310 | ₩83,703 | +0.22% | 101.1만 |
|---|
| 2026.01.20 | ₩82,873 | ₩83,315 | ₩82,257 | ₩82,779 | -0.11% | 68.9만 |
|---|
| 2026.01.16 | ₩82,257 | ₩84,011 | ₩81,694 | ₩83,917 | +2.02% | 93.8만 |
|---|
| 2026.01.15 | ₩81,534 | ₩82,511 | ₩81,105 | ₩82,096 | +0.69% | 55.8만 |
|---|
| 2026.01.14 | ₩80,355 | ₩81,641 | ₩80,301 | ₩81,440 | +1.35% | 51.8만 |
|---|
| 2026.01.13 | ₩79,779 | ₩80,489 | ₩78,708 | ₩80,248 | +0.59% | 67.2만 |
|---|
| 2026.01.12 | ₩79,980 | ₩80,234 | ₩79,243 | ₩79,565 | -0.52% | 51.9만 |
|---|
| 2026.01.09 | ₩79,551 | ₩80,449 | ₩79,525 | ₩79,645 | +0.12% | 74.8만 |
|---|
| 2026.01.08 | ₩79,752 | ₩80,958 | ₩79,632 | ₩79,659 | -0.12% | 80만 |
|---|
| 2026.01.07 | ₩79,337 | ₩80,234 | ₩78,949 | ₩79,150 | -0.24% | 86.6만 |
|---|
| 2026.01.06 | ₩79,337 | ₩79,672 | ₩77,610 | ₩78,828 | -0.64% | 84.2만 |
|---|
| 2026.01.05 | ₩78,440 | ₩80,154 | ₩78,440 | ₩79,029 | +0.75% | 55.4만 |
|---|
| 2026.01.02 | ₩78,668 | ₩79,163 | ₩78,065 | ₩79,043 | +0.48% | 53.9만 |
|---|
| 2025.12.31 | ₩80,328 | ₩80,556 | ₩78,587 | ₩78,627 | -2.12% | 78.2만 |
|---|
| 2025.12.30 | ₩80,234 | ₩81,025 | ₩79,793 | ₩80,047 | -0.23% | 47.9만 |
|---|
| 2025.12.29 | ₩81,078 | ₩82,257 | ₩79,806 | ₩80,208 | -1.07% | 35.1만 |
|---|
| 2025.12.26 | ₩81,159 | ₩81,721 | ₩80,261 | ₩80,730 | -0.53% | 24.8만 |
|---|
| 2025.12.24 | ₩80,355 | ₩81,212 | ₩79,913 | ₩81,025 | +0.83% | 25.6만 |
|---|
| 2025.12.23 | ₩80,261 | ₩80,569 | ₩79,926 | ₩80,074 | -0.23% | 40.4만 |
|---|
| 2025.12.22 | ₩81,105 | ₩81,627 | ₩80,395 | ₩80,717 | -0.48% | 69만 |
|---|
| 2025.12.19 | ₩80,864 | ₩81,667 | ₩80,784 | ₩81,266 | +0.50% | 148만 |
|---|
| 2025.12.18 | ₩81,574 | ₩82,364 | ₩81,105 | ₩81,132 | -0.54% | 64.3만 |
|---|
| 2025.12.17 | ₩80,435 | ₩81,882 | ₩80,435 | ₩81,520 | +1.35% | 87.3만 |
|---|
| 2025.12.16 | ₩81,373 | ₩81,815 | ₩80,489 | ₩80,516 | -1.05% | 79.9만 |
|---|
| 2025.12.15 | ₩82,016 | ₩82,016 | ₩80,944 | ₩81,159 | -1.05% | 65.5만 |
|---|
| 2025.12.12 | ₩84,172 | ₩84,333 | ₩81,975 | ₩82,150 | -2.40% | 67.6만 |
|---|
| 2025.12.11 | ₩83,783 | ₩84,225 | ₩82,525 | ₩83,395 | -0.46% | 63.4만 |
|---|
| 2025.12.10 | ₩81,882 | ₩83,944 | ₩79,752 | ₩83,368 | +1.82% | 82.3만 |
|---|
| 2025.12.09 | ₩81,882 | ₩83,047 | ₩81,507 | ₩82,016 | +0.16% | 74.3만 |
|---|
| 2025.12.08 | ₩83,676 | ₩83,984 | ₩81,493 | ₩81,520 | -2.58% | 85.5만 |
|---|
| 2025.12.05 | ₩83,234 | ₩84,158 | ₩83,208 | ₩83,408 | +0.21% | 50.1만 |
|---|
| 2025.12.04 | ₩83,382 | ₩84,051 | ₩83,208 | ₩83,596 | +0.26% | 42.7만 |
|---|
| 2025.12.03 | ₩83,703 | ₩84,359 | ₩82,926 | ₩83,609 | -0.11% | 69.6만 |
|---|
| 2025.12.02 | ₩84,533 | ₩84,533 | ₩83,449 | ₩83,596 | -1.11% | 52만 |
|---|
| 2025.12.01 | ₩83,368 | ₩84,627 | ₩83,368 | ₩84,158 | +0.95% | 40.8만 |
|---|
| 2025.11.28 | ₩83,971 | ₩84,681 | ₩83,850 | ₩84,092 | +0.14% | 22만 |
|---|
| 2025.11.26 | ₩83,382 | ₩85,257 | ₩83,382 | ₩84,118 | +0.88% | 101.7만 |
|---|
| 2025.11.25 | ₩83,408 | ₩84,533 | ₩83,408 | ₩83,730 | +0.39% | 81.7만 |
|---|
| 2025.11.24 | ₩83,047 | ₩83,877 | ₩82,190 | ₩83,395 | +0.42% | 70.6만 |
|---|
| 2025.11.21 | ₩81,319 | ₩83,141 | ₩80,288 | ₩82,940 | +1.99% | 93.1만 |
|---|
| 2025.11.20 | ₩80,529 | ₩81,935 | ₩79,793 | ₩80,489 | -0.05% | 75.5만 |
|---|
| 2025.11.19 | ₩80,998 | ₩81,400 | ₩78,574 | ₩79,726 | -1.57% | 80.4만 |
|---|
| 2025.11.18 | ₩80,368 | ₩80,958 | ₩80,020 | ₩80,743 | +0.47% | 34.6만 |
|---|
| 2025.11.17 | ₩81,601 | ₩81,601 | ₩80,034 | ₩80,409 | -1.46% | 48.2만 |
|---|
| 2025.11.14 | ₩81,828 | ₩82,792 | ₩80,837 | ₩81,346 | -0.59% | 57.3만 |
|---|
| 2025.11.13 | ₩81,078 | ₩82,310 | ₩81,078 | ₩81,949 | +1.07% | 68.8만 |
|---|
| 2025.11.12 | ₩82,270 | ₩83,167 | ₩81,654 | ₩81,654 | -0.75% | 66.2만 |
|---|
| 2025.11.11 | ₩82,377 | ₩83,074 | ₩81,721 | ₩82,833 | +0.55% | 68만 |
|---|
| 2025.11.10 | ₩82,002 | ₩84,199 | ₩81,025 | ₩81,909 | -0.11% | 92.8만 |
|---|
| 2025.11.07 | ₩79,377 | ₩81,694 | ₩78,922 | ₩81,641 | +2.85% | 66.1만 |
|---|
| 2025.11.06 | ₩78,614 | ₩79,685 | ₩77,971 | ₩78,989 | +0.48% | 94만 |
|---|
| 2025.11.05 | ₩77,904 | ₩78,132 | ₩77,288 | ₩77,690 | -0.28% | 53만 |
|---|
| 2025.11.04 | ₩77,208 | ₩78,038 | ₩76,806 | ₩77,556 | +0.45% | 55.5만 |
|---|
| 2025.11.03 | ₩75,909 | ₩77,543 | ₩75,119 | ₩77,368 | +1.92% | 133.5만 |
|---|
| 2025.10.31 | ₩77,864 | ₩78,011 | ₩76,110 | ₩76,511 | -1.74% | 122.4만 |
|---|
| 2025.10.30 | ₩77,583 | ₩78,761 | ₩77,328 | ₩78,386 | +1.04% | 68.2만 |
|---|
| 2025.10.29 | ₩80,355 | ₩80,529 | ₩77,409 | ₩78,065 | -2.85% | 75.5만 |
|---|
| 2025.10.28 | ₩81,453 | ₩81,855 | ₩80,074 | ₩80,770 | -0.84% | 38.5만 |
|---|
| 2025.10.27 | ₩81,748 | ₩82,310 | ₩81,467 | ₩81,842 | +0.11% | 43.6만 |
|---|
| 2025.10.24 | ₩82,257 | ₩82,431 | ₩81,480 | ₩81,708 | -0.67% | 51.3만 |
|---|
| 2025.10.23 | ₩81,641 | ₩82,350 | ₩81,346 | ₩81,574 | -0.08% | 75.1만 |
|---|
| 2025.10.22 | ₩82,725 | ₩83,074 | ₩81,413 | ₩81,909 | -0.99% | 37.1만 |
|---|
| 2025.10.21 | ₩83,502 | ₩83,583 | ₩82,203 | ₩82,444 | -1.27% | 67.9만 |
|---|
| 2025.10.20 | ₩82,002 | ₩83,382 | ₩81,748 | ₩83,221 | +1.49% | 46.7만 |
|---|
| 2025.10.17 | ₩79,230 | ₩81,734 | ₩79,230 | ₩81,667 | +3.08% | 64.3만 |
|---|
| 2025.10.16 | ₩79,926 | ₩81,453 | ₩79,551 | ₩80,181 | +0.32% | 66.3만 |
|---|
| 2025.10.15 | ₩77,007 | ₩80,074 | ₩77,007 | ₩79,685 | +3.48% | 91.6만 |
|---|
| 2025.10.14 | ₩75,962 | ₩77,087 | ₩75,627 | ₩76,779 | +1.08% | 48.8만 |
|---|
| 2025.10.13 | ₩75,266 | ₩76,538 | ₩75,011 | ₩76,324 | +1.41% | 37.2만 |
|---|
| 2025.10.10 | ₩77,556 | ₩77,810 | ₩74,891 | ₩74,918 | -3.40% | 43만 |
|---|