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 | ₩87,155 | ₩87,677 | ₩86,084 | ₩86,740 | -0.48% | 40.2만 |
| 2026.10.08 | ₩85,428 | ₩86,552 | ₩84,772 | ₩86,325 | +1.05% | 70.6만 |
| 2026.10.07 | ₩86,512 | ₩86,766 | ₩84,758 | ₩84,798 | -1.98% | 52.2만 |
| 2026.10.06 | ₩86,351 | ₩86,699 | ₩85,722 | ₩85,990 | -0.42% | 42.4만 |
| 2026.10.05 | ₩86,204 | ₩87,248 | ₩85,829 | ₩86,258 | +0.06% | 85.9만 |
| 2026.10.02 | ₩86,110 | ₩87,168 | ₩85,856 | ₩86,405 | +0.34% | 86.1만 |
| 2026.10.01 | ₩85,950 | ₩86,405 | ₩85,468 | ₩85,655 | -0.34% | 80.9만 |
| 2026.09.30 | ₩86,673 | ₩88,440 | ₩86,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,418 |
| -0.29% |
| 92.2만 |
| 2026.09.29 | ₩88,413 | ₩89,752 | ₩88,413 | ₩88,694 | +0.32% | 85.5만 |
|---|
| 2026.09.28 | ₩88,413 | ₩89,471 | ₩88,132 | ₩89,123 | +0.80% | 92.3만 |
|---|
| 2026.09.25 | ₩88,895 | ₩89,444 | ₩88,306 | ₩88,453 | -0.50% | 60.4만 |
|---|
| 2026.09.24 | ₩89,015 | ₩89,444 | ₩88,667 | ₩88,935 | -0.09% | 95.8만 |
|---|
| 2026.09.23 | ₩88,413 | ₩89,377 | ₩87,931 | ₩88,386 | -0.03% | 75.5만 |
|---|
| 2026.09.22 | ₩89,042 | ₩89,605 | ₩88,708 | ₩88,895 | -0.17% | 77.1만 |
|---|
| 2026.09.21 | ₩88,426 | ₩89,163 | ₩88,212 | ₩88,868 | +0.50% | 97만 |
|---|
| 2026.09.18 | ₩88,252 | ₩88,252 | ₩87,556 | ₩88,025 | -0.26% | 165.5만 |
|---|
| 2026.09.17 | ₩88,266 | ₩89,109 | ₩88,078 | ₩88,667 | +0.46% | 106.4만 |
|---|
| 2026.09.16 | ₩87,744 | ₩88,908 | ₩87,302 | ₩87,837 | +0.11% | 82.4만 |
|---|
| 2026.09.15 | ₩87,181 | ₩87,985 | ₩86,043 | ₩87,409 | +0.26% | 65.7만 |
|---|
| 2026.09.14 | ₩87,195 | ₩88,132 | ₩86,981 | ₩87,208 | +0.02% | 50.4만 |
|---|
| 2026.09.11 | ₩87,703 | ₩87,770 | ₩86,592 | ₩87,382 | -0.37% | 46.2만 |
|---|
| 2026.09.10 | ₩87,262 | ₩88,252 | ₩86,740 | ₩87,047 | -0.25% | 46.8만 |
|---|
| 2026.09.09 | ₩88,426 | ₩88,654 | ₩86,887 | ₩87,288 | -1.29% | 49.3만 |
|---|
| 2026.09.08 | ₩87,851 | ₩88,908 | ₩87,851 | ₩88,426 | +0.66% | 58.2만 |
|---|
| 2026.09.04 | ₩87,958 | ₩88,828 | ₩87,637 | ₩87,891 | -0.08% | 67만 |
|---|
| 2026.09.03 | ₩88,534 | ₩88,681 | ₩87,462 | ₩88,092 | -0.50% | 90.6만 |
|---|
| 2026.09.02 | ₩89,256 | ₩89,256 | ₩87,703 | ₩88,011 | -1.39% | 80.7만 |
|---|
| 2026.09.01 | ₩89,069 | ₩89,377 | ₩88,052 | ₩88,962 | -0.12% | 75.2만 |
|---|
| 2026.08.31 | ₩89,230 | ₩89,230 | ₩88,118 | ₩88,641 | -0.66% | 85.4만 |
|---|
| 2026.08.28 | ₩89,899 | ₩90,207 | ₩89,015 | ₩89,149 | -0.83% | 49.2만 |
|---|
| 2026.08.27 | ₩89,966 | ₩90,394 | ₩89,377 | ₩89,846 | -0.13% | 42.1만 |
|---|
| 2026.08.26 | ₩91,385 | ₩91,747 | ₩90,368 | ₩90,461 | -1.01% | 63.6만 |
|---|
| 2026.08.25 | ₩92,590 | ₩92,590 | ₩91,024 | ₩91,546 | -1.13% | 44.5만 |
|---|
| 2026.08.24 | ₩91,573 | ₩92,496 | ₩91,077 | ₩92,255 | +0.75% | 66.1만 |
|---|
| 2026.08.21 | ₩92,175 | ₩92,175 | ₩90,609 | ₩91,265 | -0.99% | 61.6만 |
|---|
| 2026.08.20 | ₩91,733 | ₩92,242 | ₩91,224 | ₩91,573 | -0.18% | 39.4만 |
|---|
| 2026.08.19 | ₩91,787 | ₩92,309 | ₩91,144 | ₩91,827 | +0.04% | 68.9만 |
|---|
| 2026.08.18 | ₩93,099 | ₩93,233 | ₩90,809 | ₩91,706 | -1.50% | 71.1만 |
|---|
| 2026.08.17 | ₩91,010 | ₩91,372 | ₩90,274 | ₩91,278 | +0.29% | 62.2만 |
|---|
| 2026.08.14 | ₩92,014 | ₩92,523 | ₩91,211 | ₩91,332 | -0.74% | 43만 |
|---|
| 2026.08.13 | ₩91,506 | ₩93,059 | ₩91,506 | ₩92,162 | +0.72% | 55.6만 |
|---|
| 2026.08.12 | ₩92,965 | ₩93,166 | ₩91,318 | ₩91,947 | -1.09% | 60만 |
|---|
| 2026.08.11 | ₩91,318 | ₩92,282 | ₩90,863 | ₩91,385 | +0.07% | 79만 |
|---|
| 2026.08.10 | ₩92,028 | ₩92,028 | ₩90,702 | ₩91,519 | -0.55% | 68.1만 |
|---|
| 2026.08.07 | ₩90,970 | ₩92,229 | ₩90,796 | ₩92,055 | +1.19% | 89.2만 |
|---|
| 2026.08.06 | ₩93,166 | ₩95,067 | ₩90,783 | ₩91,238 | -2.07% | 72.5만 |
|---|
| 2026.08.05 | ₩94,612 | ₩95,174 | ₩92,885 | ₩92,978 | -1.73% | 62.1만 |
|---|
| 2026.08.04 | ₩94,812 | ₩97,369 | ₩94,036 | ₩94,197 | -0.65% | 76.8만 |
|---|
| 2026.08.03 | ₩95,843 | ₩96,941 | ₩95,187 | ₩95,991 | +0.15% | 63.2만 |
|---|
| 2026.07.31 | ₩97,062 | ₩97,062 | ₩95,576 | ₩95,924 | -1.17% | 57.8만 |
|---|
| 2026.07.30 | ₩96,272 | ₩97,396 | ₩94,826 | ₩96,834 | +0.58% | 57.2만 |
|---|
| 2026.07.29 | ₩97,584 | ₩97,584 | ₩95,187 | ₩96,044 | -1.58% | 67.5만 |
|---|
| 2026.07.28 | ₩98,440 | ₩99,137 | ₩97,637 | ₩97,718 | -0.73% | 78.1만 |
|---|
| 2026.07.27 | ₩97,490 | ₩98,561 | ₩96,499 | ₩97,718 | +0.23% | 63.4만 |
|---|
| 2026.07.24 | ₩97,517 | ₩97,918 | ₩96,767 | ₩97,303 | -0.22% | 76.9만 |
|---|
| 2026.07.23 | ₩96,633 | ₩97,865 | ₩96,218 | ₩96,472 | -0.17% | 75.1만 |
|---|
| 2026.07.22 | ₩100,409 | ₩100,556 | ₩97,396 | ₩97,865 | -2.53% | 70.7만 |
|---|
| 2026.07.21 | ₩99,766 | ₩100,328 | ₩98,173 | ₩100,141 | +0.38% | 69.7만 |
|---|
| 2026.07.20 | ₩100,435 | ₩100,757 | ₩98,681 | ₩99,217 | -1.21% | 63.8만 |
|---|
| 2026.07.17 | ₩100,261 | ₩105,683 | ₩99,766 | ₩100,489 | +0.23% | 121.7만 |
|---|
| 2026.07.16 | ₩96,419 | ₩100,716 | ₩96,165 | ₩100,516 | +4.25% | 99.9만 |
|---|
| 2026.07.15 | ₩94,223 | ₩97,062 | ₩94,223 | ₩96,178 | +2.07% | 102.1만 |
|---|
| 2026.07.14 | ₩94,277 | ₩95,375 | ₩94,023 | ₩95,227 | +1.01% | 101.4만 |
|---|
| 2026.07.13 | ₩93,233 | ₩94,384 | ₩92,777 | ₩94,089 | +0.92% | 88.4만 |
|---|
| 2026.07.10 | ₩92,416 | ₩92,951 | ₩91,265 | ₩92,911 | +0.54% | 156.9만 |
|---|
| 2026.07.09 | ₩91,037 | ₩92,255 | ₩90,488 | ₩91,760 | +0.79% | 86.4만 |
|---|
| 2026.07.08 | ₩91,586 | ₩92,108 | ₩90,100 | ₩90,394 | -1.30% | 99.7만 |
|---|
| 2026.07.07 | ₩92,188 | ₩93,005 | ₩91,639 | ₩92,068 | -0.13% | 86.2만 |
|---|
| 2026.07.06 | ₩90,488 | ₩91,666 | ₩89,832 | ₩91,559 | +1.18% | 118.8만 |
|---|
| 2026.07.02 | ₩88,694 | ₩90,140 | ₩88,560 | ₩90,140 | +1.63% | 140.6만 |
|---|
| 2026.07.01 | ₩86,994 | ₩88,855 | ₩86,940 | ₩88,373 | +1.59% | 130.8만 |
|---|
| 2026.06.30 | ₩87,021 | ₩87,878 | ₩86,673 | ₩86,713 | -0.35% | 116.4만 |
|---|
| 2026.06.29 | ₩87,944 | ₩88,078 | ₩86,445 | ₩88,025 | +0.09% | 110만 |
|---|
| 2026.06.26 | ₩86,954 | ₩88,520 | ₩86,566 | ₩88,333 | +1.59% | 380.8만 |
|---|
| 2026.06.25 | ₩87,262 | ₩88,025 | ₩86,003 | ₩87,489 | +0.26% | 63.5만 |
|---|
| 2026.06.24 | ₩87,811 | ₩88,212 | ₩86,351 | ₩87,610 | -0.23% | 81.7만 |
|---|
| 2026.06.23 | ₩86,981 | ₩88,252 | ₩86,713 | ₩87,891 | +1.05% | 66만 |
|---|
| 2026.06.22 | ₩86,351 | ₩87,837 | ₩85,735 | ₩86,740 | +0.45% | 123.6만 |
|---|
| 2026.06.18 | ₩84,330 | ₩86,646 | ₩84,330 | ₩86,150 | +2.16% | 213만 |
|---|
| 2026.06.17 | ₩88,239 | ₩89,698 | ₩84,825 | ₩85,494 | -3.11% | 86.1만 |
|---|
| 2026.06.16 | ₩89,872 | ₩90,113 | ₩87,878 | ₩88,734 | -1.27% | 96.1만 |
|---|
| 2026.06.15 | ₩90,368 | ₩90,368 | ₩89,123 | ₩89,310 | -1.17% | 77.6만 |
|---|
| 2026.06.12 | ₩89,779 | ₩90,475 | ₩89,538 | ₩90,060 | +0.31% | 74.4만 |
|---|
| 2026.06.11 | ₩89,404 | ₩89,859 | ₩88,426 | ₩89,243 | -0.18% | 67.4만 |
|---|
| 2026.06.10 | ₩89,979 | ₩90,809 | ₩88,627 | ₩88,627 | -1.50% | 139.7만 |
|---|
| 2026.06.09 | ₩86,124 | ₩89,859 | ₩86,124 | ₩89,605 | +4.04% | 145.9만 |
|---|
| 2026.06.08 | ₩86,405 | ₩87,061 | ₩84,745 | ₩85,428 | -1.13% | 56.4만 |
|---|
| 2026.06.05 | ₩85,990 | ₩87,114 | ₩85,548 | ₩86,124 | +0.16% | 51.2만 |
|---|
| 2026.06.04 | ₩86,981 | ₩87,114 | ₩85,655 | ₩86,338 | -0.74% | 49.6만 |
|---|
| 2026.06.03 | ₩84,557 | ₩86,137 | ₩84,557 | ₩85,816 | +1.49% | 61만 |
|---|
| 2026.06.02 | ₩85,106 | ₩85,735 | ₩84,504 | ₩85,254 | +0.17% | 59만 |
|---|
| 2026.06.01 | ₩87,021 | ₩87,208 | ₩84,544 | ₩84,825 | -2.52% | 61.1만 |
|---|
| 2026.05.29 | ₩89,712 | ₩89,712 | ₩87,262 | ₩87,944 | -1.97% | 96.3만 |
|---|
| 2026.05.28 | ₩88,333 | ₩89,792 | ₩87,784 | ₩89,497 | +1.32% | 161.3만 |
|---|
| 2026.05.27 | ₩89,524 | ₩89,872 | ₩89,109 | ₩89,364 | -0.18% | 101만 |
|---|
| 2026.05.26 | ₩88,467 | ₩89,283 | ₩88,266 | ₩89,283 | +0.92% | 109.2만 |
|---|
| 2026.05.22 | ₩88,641 | ₩89,029 | ₩87,918 | ₩88,426 | -0.24% | 70.7만 |
|---|
| 2026.05.21 | ₩88,092 | ₩88,908 | ₩87,208 | ₩88,841 | +0.85% | 82만 |
|---|
| 2026.05.20 | ₩86,432 | ₩88,828 | ₩86,284 | ₩88,587 | +2.49% | 92.9만 |
|---|
| 2026.05.19 | ₩87,596 | ₩87,944 | ₩86,833 | ₩86,860 | -0.84% | 43.9만 |
|---|
| 2026.05.18 | ₩87,436 | ₩88,199 | ₩87,168 | ₩88,078 | +0.73% | 39.8만 |
|---|
| 2026.05.15 | ₩87,690 | ₩87,971 | ₩86,780 | ₩87,088 | -0.69% | 50만 |
|---|
| 2026.05.14 | ₩89,042 | ₩89,618 | ₩87,931 | ₩87,971 | -1.20% | 54.2만 |
|---|
| 2026.05.13 | ₩87,864 | ₩88,801 | ₩87,342 | ₩88,734 | +0.99% | 62.5만 |
|---|
| 2026.05.12 | ₩88,654 | ₩88,654 | ₩86,873 | ₩88,239 | -0.47% | 86.5만 |
|---|
| 2026.05.11 | ₩88,708 | ₩89,136 | ₩87,837 | ₩87,971 | -0.83% | 72.6만 |
|---|
| 2026.05.08 | ₩89,618 | ₩89,886 | ₩88,212 | ₩88,641 | -1.09% | 75.7만 |
|---|
| 2026.05.07 | ₩88,801 | ₩89,966 | ₩88,199 | ₩89,082 | +0.32% | 63.6만 |
|---|
| 2026.05.06 | ₩87,891 | ₩88,855 | ₩87,570 | ₩88,480 | +0.67% | 51만 |
|---|
| 2026.05.05 | ₩86,646 | ₩87,369 | ₩85,990 | ₩87,021 | +0.43% | 38.4만 |
|---|
| 2026.05.04 | ₩86,793 | ₩87,422 | ₩85,829 | ₩86,418 | -0.43% | 36만 |
|---|
| 2026.05.01 | ₩86,753 | ₩87,637 | ₩86,418 | ₩87,382 | +0.73% | 44.2만 |
|---|
| 2026.04.30 | ₩86,699 | ₩87,623 | ₩86,405 | ₩87,288 | +0.68% | 52.7만 |
|---|
| 2026.04.29 | ₩89,136 | ₩89,136 | ₩86,244 | ₩86,740 | -2.69% | 45.8만 |
|---|
| 2026.04.28 | ₩88,841 | ₩88,841 | ₩87,516 | ₩88,453 | -0.44% | 42.1만 |
|---|
| 2026.04.27 | ₩87,516 | ₩88,614 | ₩87,516 | ₩88,293 | +0.89% | 56.3만 |
|---|
| 2026.04.24 | ₩88,788 | ₩89,511 | ₩87,155 | ₩87,396 | -1.57% | 66.2만 |
|---|
| 2026.04.23 | ₩88,587 | ₩89,176 | ₩88,052 | ₩88,801 | +0.24% | 34.8만 |
|---|
| 2026.04.22 | ₩89,190 | ₩89,524 | ₩87,998 | ₩88,346 | -0.95% | 48.8만 |
|---|
| 2026.04.21 | ₩89,953 | ₩90,207 | ₩88,065 | ₩88,681 | -1.41% | 53.8만 |
|---|
| 2026.04.20 | ₩89,256 | ₩90,435 | ₩89,163 | ₩89,872 | +0.69% | 64.3만 |
|---|
| 2026.04.17 | ₩88,600 | ₩89,752 | ₩78,934 | ₩89,618 | +1.15% | 90.8만 |
|---|
| 2026.04.16 | ₩88,614 | ₩88,868 | ₩87,690 | ₩88,038 | -0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩87,623 | ₩88,011 | ₩86,900 | ₩88,011 | +0.44% | 40.4만 |
|---|
| 2026.04.14 | ₩87,422 | ₩88,520 | ₩87,422 | ₩87,891 | +0.54% | 46.5만 |
|---|
| 2026.04.13 | ₩87,462 | ₩87,837 | ₩86,512 | ₩87,824 | +0.41% | 60.1만 |
|---|
| 2026.04.10 | ₩87,891 | ₩88,440 | ₩87,034 | ₩87,476 | -0.47% | 57.6만 |
|---|
| 2026.04.09 | ₩85,026 | ₩88,359 | ₩84,932 | ₩87,409 | +2.80% | 66.1만 |
|---|
| 2026.04.08 | ₩85,789 | ₩85,963 | ₩84,986 | ₩85,762 | -0.03% | 86.6만 |
|---|
| 2026.04.07 | ₩84,531 | ₩84,531 | ₩82,870 | ₩84,116 | -0.49% | 59.9만 |
|---|
| 2026.04.06 | ₩83,272 | ₩84,303 | ₩82,763 | ₩83,875 | +0.72% | 76.3만 |
|---|
| 2026.04.02 | ₩82,576 | ₩83,754 | ₩82,214 | ₩83,205 | +0.76% | 38.8만 |
|---|
| 2026.04.01 | ₩82,094 | ₩83,339 | ₩81,786 | ₩82,696 | +0.73% | 57.6만 |
|---|
| 2026.03.31 | ₩82,295 | ₩82,991 | ₩81,090 | ₩82,228 | -0.08% | 48.4만 |
|---|
| 2026.03.30 | ₩82,134 | ₩82,482 | ₩80,929 | ₩81,143 | -1.21% | 52만 |
|---|
| 2026.03.27 | ₩81,799 | ₩82,134 | ₩80,996 | ₩81,251 | -0.67% | 53.3만 |
|---|
| 2026.03.26 | ₩83,192 | ₩83,192 | ₩82,014 | ₩82,710 | -0.58% | 53.5만 |
|---|
| 2026.03.25 | ₩82,241 | ₩82,844 | ₩81,371 | ₩82,549 | +0.37% | 57.7만 |
|---|
| 2026.03.24 | ₩81,170 | ₩82,670 | ₩80,528 | ₩81,666 | +0.61% | 60.5만 |
|---|
| 2026.03.23 | ₩82,442 | ₩83,500 | ₩81,451 | ₩81,692 | -0.91% | 62.7만 |
|---|
| 2026.03.20 | ₩82,817 | ₩83,165 | ₩80,514 | ₩80,822 | -2.41% | 113.4만 |
|---|
| 2026.03.19 | ₩82,469 | ₩83,352 | ₩82,228 | ₩82,857 | +0.47% | 53.2만 |
|---|
| 2026.03.18 | ₩84,678 | ₩85,093 | ₩83,272 | ₩83,326 | -1.60% | 62.1만 |
|---|
| 2026.03.17 | ₩84,919 | ₩85,802 | ₩84,638 | ₩84,972 | +0.06% | 56.5만 |
|---|
| 2026.03.16 | ₩84,290 | ₩85,254 | ₩83,701 | ₩84,316 | +0.03% | 49.1만 |
|---|
| 2026.03.13 | ₩84,022 | ₩84,678 | ₩82,174 | ₩83,245 | -0.92% | 40.5만 |
|---|
| 2026.03.12 | ₩83,018 | ₩83,901 | ₩82,442 | ₩83,165 | +0.18% | 53.1만 |
|---|
| 2026.03.11 | ₩85,294 | ₩85,294 | ₩83,192 | ₩83,955 | -1.57% | 49.7만 |
|---|
| 2026.03.10 | ₩82,911 | ₩86,325 | ₩82,911 | ₩84,624 | +2.07% | 87.3만 |
|---|
| 2026.03.09 | ₩82,991 | ₩84,383 | ₩81,210 | ₩83,928 | +1.13% | 52.2만 |
|---|
| 2026.03.06 | ₩84,370 | ₩84,798 | ₩83,058 | ₩83,754 | -0.73% | 56.2만 |
|---|
| 2026.03.05 | ₩86,164 | ₩86,606 | ₩85,093 | ₩85,280 | -1.03% | 71.4만 |
|---|
| 2026.03.04 | ₩87,717 | ₩87,878 | ₩86,298 | ₩86,981 | -0.84% | 73.1만 |
|---|
| 2026.03.03 | ₩87,101 | ₩88,078 | ₩86,552 | ₩87,556 | +0.52% | 47.6만 |
|---|
| 2026.03.02 | ₩87,985 | ₩89,163 | ₩87,543 | ₩88,868 | +1.00% | 37.5만 |
|---|
| 2026.02.27 | ₩88,038 | ₩89,123 | ₩87,837 | ₩88,440 | +0.46% | 85.8만 |
|---|
| 2026.02.26 | ₩89,042 | ₩89,190 | ₩88,614 | ₩88,788 | -0.29% | 83.1만 |
|---|
| 2026.02.25 | ₩87,476 | ₩88,868 | ₩87,128 | ₩88,721 | +1.42% | 86.1만 |
|---|
| 2026.02.24 | ₩87,476 | ₩88,212 | ₩87,181 | ₩87,516 | +0.05% | 50.9만 |
|---|
| 2026.02.23 | ₩88,373 | ₩88,708 | ₩87,275 | ₩87,998 | -0.42% | 50.3만 |
|---|
| 2026.02.20 | ₩87,355 | ₩88,493 | ₩86,084 | ₩88,199 | +0.97% | 67.5만 |
|---|
| 2026.02.19 | ₩87,837 | ₩88,386 | ₩86,726 | ₩86,994 | -0.96% | 44.6만 |
|---|
| 2026.02.18 | ₩88,038 | ₩88,774 | ₩87,436 | ₩87,851 | -0.21% | 66.7만 |
|---|
| 2026.02.17 | ₩89,029 | ₩89,350 | ₩88,199 | ₩88,614 | -0.47% | 67만 |
|---|
| 2026.02.13 | ₩86,967 | ₩89,136 | ₩85,910 | ₩88,493 | +1.75% | 121.7만 |
|---|
| 2026.02.12 | ₩87,878 | ₩87,944 | ₩84,959 | ₩86,351 | -1.74% | 91.8만 |
|---|
| 2026.02.11 | ₩88,319 | ₩88,319 | ₩86,994 | ₩87,596 | -0.82% | 54.3만 |
|---|
| 2026.02.10 | ₩88,373 | ₩88,547 | ₩87,489 | ₩87,570 | -0.91% | 75.9만 |
|---|
| 2026.02.09 | ₩88,373 | ₩88,855 | ₩87,302 | ₩88,333 | -0.05% | 57만 |
|---|
| 2026.02.06 | ₩88,975 | ₩88,975 | ₩86,619 | ₩88,493 | -0.54% | 159.3만 |
|---|
| 2026.02.05 | ₩85,615 | ₩87,436 | ₩85,575 | ₩87,128 | +1.77% | 125.9만 |
|---|
| 2026.02.04 | ₩84,664 | ₩86,351 | ₩84,316 | ₩86,271 | +1.90% | 85만 |
|---|
| 2026.02.03 | ₩82,228 | ₩83,821 | ₩82,134 | ₩83,727 | +1.82% | 78.3만 |
|---|
| 2026.02.02 | ₩82,603 | ₩82,884 | ₩81,987 | ₩82,415 | -0.23% | 56만 |
|---|
| 2026.01.30 | ₩81,532 | ₩82,522 | ₩81,264 | ₩82,389 | +1.05% | 77.6만 |
|---|
| 2026.01.29 | ₩80,983 | ₩82,897 | ₩80,742 | ₩82,255 | +1.57% | 90.1만 |
|---|
| 2026.01.28 | ₩81,773 | ₩82,964 | ₩80,086 | ₩80,260 | -1.85% | 84.7만 |
|---|
| 2026.01.27 | ₩81,291 | ₩82,630 | ₩81,157 | ₩82,348 | +1.30% | 67.5만 |
|---|
| 2026.01.26 | ₩83,312 | ₩84,209 | ₩81,505 | ₩81,719 | -1.91% | 102.6만 |
|---|
| 2026.01.23 | ₩82,924 | ₩83,767 | ₩82,335 | ₩83,687 | +0.92% | 100.2만 |
|---|
| 2026.01.22 | ₩83,834 | ₩84,571 | ₩82,455 | ₩83,004 | -0.99% | 171.4만 |
|---|
| 2026.01.21 | ₩83,486 | ₩84,142 | ₩82,281 | ₩83,674 | +0.22% | 101.1만 |
|---|
| 2026.01.20 | ₩82,844 | ₩83,286 | ₩82,228 | ₩82,750 | -0.11% | 68.9만 |
|---|
| 2026.01.16 | ₩82,228 | ₩83,982 | ₩81,666 | ₩83,888 | +2.02% | 93.8만 |
|---|
| 2026.01.15 | ₩81,505 | ₩82,482 | ₩81,077 | ₩82,067 | +0.69% | 55.8만 |
|---|
| 2026.01.14 | ₩80,327 | ₩81,612 | ₩80,273 | ₩81,411 | +1.35% | 51.8만 |
|---|
| 2026.01.13 | ₩79,751 | ₩80,461 | ₩78,680 | ₩80,220 | +0.59% | 67.2만 |
|---|
| 2026.01.12 | ₩79,952 | ₩80,206 | ₩79,216 | ₩79,537 | -0.52% | 51.9만 |
|---|
| 2026.01.09 | ₩79,524 | ₩80,421 | ₩79,497 | ₩79,617 | +0.12% | 74.8만 |
|---|
| 2026.01.08 | ₩79,724 | ₩80,929 | ₩79,604 | ₩79,631 | -0.12% | 80만 |
|---|
| 2026.01.07 | ₩79,309 | ₩80,206 | ₩78,921 | ₩79,122 | -0.24% | 86.6만 |
|---|
| 2026.01.06 | ₩79,309 | ₩79,644 | ₩77,582 | ₩78,801 | -0.64% | 84.2만 |
|---|
| 2026.01.05 | ₩78,412 | ₩80,126 | ₩78,412 | ₩79,001 | +0.75% | 55.4만 |
|---|
| 2026.01.02 | ₩78,640 | ₩79,135 | ₩78,037 | ₩79,015 | +0.48% | 53.9만 |
|---|
| 2025.12.31 | ₩80,300 | ₩80,528 | ₩78,560 | ₩78,600 | -2.12% | 78.2만 |
|---|
| 2025.12.30 | ₩80,206 | ₩80,996 | ₩79,765 | ₩80,019 | -0.23% | 47.9만 |
|---|
| 2025.12.29 | ₩81,050 | ₩82,228 | ₩79,778 | ₩80,180 | -1.07% | 35.1만 |
|---|
| 2025.12.26 | ₩81,130 | ₩81,692 | ₩80,233 | ₩80,702 | -0.53% | 24.8만 |
|---|
| 2025.12.24 | ₩80,327 | ₩81,184 | ₩79,885 | ₩80,996 | +0.83% | 25.6만 |
|---|
| 2025.12.23 | ₩80,233 | ₩80,541 | ₩79,898 | ₩80,046 | -0.23% | 40.4만 |
|---|
| 2025.12.22 | ₩81,077 | ₩81,599 | ₩80,367 | ₩80,688 | -0.48% | 69만 |
|---|
| 2025.12.19 | ₩80,836 | ₩81,639 | ₩80,755 | ₩81,237 | +0.50% | 148만 |
|---|
| 2025.12.18 | ₩81,545 | ₩82,335 | ₩81,077 | ₩81,103 | -0.54% | 64.3만 |
|---|
| 2025.12.17 | ₩80,407 | ₩81,853 | ₩80,407 | ₩81,492 | +1.35% | 87.3만 |
|---|
| 2025.12.16 | ₩81,344 | ₩81,786 | ₩80,461 | ₩80,487 | -1.05% | 79.9만 |
|---|
| 2025.12.15 | ₩81,987 | ₩81,987 | ₩80,916 | ₩81,130 | -1.05% | 65.5만 |
|---|
| 2025.12.12 | ₩84,142 | ₩84,303 | ₩81,947 | ₩82,121 | -2.40% | 67.6만 |
|---|
| 2025.12.11 | ₩83,754 | ₩84,196 | ₩82,496 | ₩83,366 | -0.46% | 63.4만 |
|---|
| 2025.12.10 | ₩81,853 | ₩83,915 | ₩79,724 | ₩83,339 | +1.82% | 82.3만 |
|---|
| 2025.12.09 | ₩81,853 | ₩83,018 | ₩81,478 | ₩81,987 | +0.16% | 74.3만 |
|---|
| 2025.12.08 | ₩83,647 | ₩83,955 | ₩81,465 | ₩81,492 | -2.58% | 85.5만 |
|---|
| 2025.12.05 | ₩83,205 | ₩84,129 | ₩83,178 | ₩83,379 | +0.21% | 50.1만 |
|---|
| 2025.12.04 | ₩83,352 | ₩84,022 | ₩83,178 | ₩83,567 | +0.26% | 42.7만 |
|---|
| 2025.12.03 | ₩83,674 | ₩84,330 | ₩82,897 | ₩83,580 | -0.11% | 69.6만 |
|---|
| 2025.12.02 | ₩84,504 | ₩84,504 | ₩83,419 | ₩83,567 | -1.11% | 52만 |
|---|
| 2025.12.01 | ₩83,339 | ₩84,598 | ₩83,339 | ₩84,129 | +0.95% | 40.8만 |
|---|
| 2025.11.28 | ₩83,942 | ₩84,651 | ₩83,821 | ₩84,062 | +0.14% | 22만 |
|---|
| 2025.11.26 | ₩83,352 | ₩85,227 | ₩83,352 | ₩84,089 | +0.88% | 101.7만 |
|---|
| 2025.11.25 | ₩83,379 | ₩84,504 | ₩83,379 | ₩83,701 | +0.39% | 81.7만 |
|---|
| 2025.11.24 | ₩83,018 | ₩83,848 | ₩82,161 | ₩83,366 | +0.42% | 70.6만 |
|---|
| 2025.11.21 | ₩81,291 | ₩83,111 | ₩80,260 | ₩82,911 | +1.99% | 93.1만 |
|---|
| 2025.11.20 | ₩80,501 | ₩81,907 | ₩79,765 | ₩80,461 | -0.05% | 75.5만 |
|---|
| 2025.11.19 | ₩80,969 | ₩81,371 | ₩78,546 | ₩79,698 | -1.57% | 80.4만 |
|---|
| 2025.11.18 | ₩80,340 | ₩80,929 | ₩79,992 | ₩80,715 | +0.47% | 34.6만 |
|---|
| 2025.11.17 | ₩81,572 | ₩81,572 | ₩80,005 | ₩80,380 | -1.46% | 48.2만 |
|---|
| 2025.11.14 | ₩81,799 | ₩82,763 | ₩80,809 | ₩81,317 | -0.59% | 57.3만 |
|---|
| 2025.11.13 | ₩81,050 | ₩82,281 | ₩81,050 | ₩81,920 | +1.07% | 68.8만 |
|---|
| 2025.11.12 | ₩82,241 | ₩83,138 | ₩81,625 | ₩81,625 | -0.75% | 66.2만 |
|---|
| 2025.11.11 | ₩82,348 | ₩83,045 | ₩81,692 | ₩82,804 | +0.55% | 68만 |
|---|
| 2025.11.10 | ₩81,973 | ₩84,169 | ₩80,996 | ₩81,880 | -0.11% | 92.8만 |
|---|
| 2025.11.07 | ₩79,349 | ₩81,666 | ₩78,894 | ₩81,612 | +2.85% | 66.1만 |
|---|
| 2025.11.06 | ₩78,586 | ₩79,657 | ₩77,944 | ₩78,961 | +0.48% | 94만 |
|---|
| 2025.11.05 | ₩77,877 | ₩78,104 | ₩77,261 | ₩77,663 | -0.28% | 53만 |
|---|
| 2025.11.04 | ₩77,181 | ₩78,011 | ₩76,779 | ₩77,529 | +0.45% | 55.5만 |
|---|
| 2025.11.03 | ₩75,882 | ₩77,515 | ₩75,092 | ₩77,341 | +1.92% | 133.5만 |
|---|
| 2025.10.31 | ₩77,837 | ₩77,984 | ₩76,083 | ₩76,485 | -1.74% | 122.4만 |
|---|
| 2025.10.30 | ₩77,556 | ₩78,734 | ₩77,301 | ₩78,359 | +1.04% | 68.2만 |
|---|
| 2025.10.29 | ₩80,327 | ₩80,501 | ₩77,381 | ₩78,037 | -2.85% | 75.5만 |
|---|
| 2025.10.28 | ₩81,425 | ₩81,826 | ₩80,046 | ₩80,742 | -0.84% | 38.5만 |
|---|
| 2025.10.27 | ₩81,719 | ₩82,281 | ₩81,438 | ₩81,813 | +0.11% | 43.6만 |
|---|
| 2025.10.24 | ₩82,228 | ₩82,402 | ₩81,451 | ₩81,679 | -0.67% | 51.3만 |
|---|
| 2025.10.23 | ₩81,612 | ₩82,322 | ₩81,317 | ₩81,545 | -0.08% | 75.1만 |
|---|
| 2025.10.22 | ₩82,696 | ₩83,045 | ₩81,384 | ₩81,880 | -0.99% | 37.1만 |
|---|
| 2025.10.21 | ₩83,473 | ₩83,553 | ₩82,174 | ₩82,415 | -1.27% | 67.9만 |
|---|
| 2025.10.20 | ₩81,973 | ₩83,352 | ₩81,719 | ₩83,192 | +1.49% | 46.7만 |
|---|
| 2025.10.17 | ₩79,202 | ₩81,706 | ₩79,202 | ₩81,639 | +3.08% | 64.3만 |
|---|
| 2025.10.16 | ₩79,898 | ₩81,425 | ₩79,524 | ₩80,153 | +0.32% | 66.3만 |
|---|
| 2025.10.15 | ₩76,980 | ₩80,046 | ₩76,980 | ₩79,657 | +3.48% | 91.6만 |
|---|
| 2025.10.14 | ₩75,936 | ₩77,060 | ₩75,601 | ₩76,752 | +1.08% | 48.8만 |
|---|
| 2025.10.13 | ₩75,239 | ₩76,511 | ₩74,985 | ₩76,297 | +1.41% | 37.2만 |
|---|
| 2025.10.10 | ₩77,529 | ₩77,783 | ₩74,865 | ₩74,891 | -3.40% | 43만 |
|---|