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 | ₩87,142 | ₩87,664 | ₩86,071 | ₩86,727 | -0.48% | 40.2만 |
| 2026.10.08 | ₩85,415 | ₩86,539 | ₩84,759 | ₩86,312 | +1.05% | 70.6만 |
| 2026.10.07 | ₩86,499 | ₩86,753 | ₩84,746 | ₩84,786 | -1.98% | 52.2만 |
| 2026.10.06 | ₩86,338 | ₩86,686 | ₩85,709 | ₩85,977 | -0.42% | 42.4만 |
| 2026.10.05 | ₩86,191 | ₩87,235 | ₩85,816 | ₩86,245 | +0.06% | 85.9만 |
| 2026.10.02 | ₩86,097 | ₩87,155 | ₩85,843 | ₩86,392 | +0.34% | 86.1만 |
| 2026.10.01 | ₩85,937 | ₩86,392 | ₩85,455 | ₩85,642 | -0.34% | 80.9만 |
| 2026.09.30 | ₩86,660 | ₩88,427 | ₩86,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,405 |
| -0.29% |
| 92.2만 |
| 2026.09.29 | ₩88,400 | ₩89,738 | ₩88,400 | ₩88,681 | +0.32% | 85.5만 |
|---|
| 2026.09.28 | ₩88,400 | ₩89,457 | ₩88,119 | ₩89,109 | +0.80% | 92.3만 |
|---|
| 2026.09.25 | ₩88,882 | ₩89,431 | ₩88,293 | ₩88,440 | -0.50% | 60.4만 |
|---|
| 2026.09.24 | ₩89,002 | ₩89,431 | ₩88,654 | ₩88,922 | -0.09% | 95.8만 |
|---|
| 2026.09.23 | ₩88,400 | ₩89,364 | ₩87,918 | ₩88,373 | -0.03% | 75.5만 |
|---|
| 2026.09.22 | ₩89,029 | ₩89,591 | ₩88,694 | ₩88,882 | -0.17% | 77.1만 |
|---|
| 2026.09.21 | ₩88,413 | ₩89,149 | ₩88,199 | ₩88,855 | +0.50% | 97만 |
|---|
| 2026.09.18 | ₩88,239 | ₩88,239 | ₩87,543 | ₩88,012 | -0.26% | 165.5만 |
|---|
| 2026.09.17 | ₩88,253 | ₩89,096 | ₩88,065 | ₩88,654 | +0.46% | 106.4만 |
|---|
| 2026.09.16 | ₩87,731 | ₩88,895 | ₩87,289 | ₩87,824 | +0.11% | 82.4만 |
|---|
| 2026.09.15 | ₩87,168 | ₩87,971 | ₩86,031 | ₩87,396 | +0.26% | 65.7만 |
|---|
| 2026.09.14 | ₩87,182 | ₩88,119 | ₩86,968 | ₩87,195 | +0.02% | 50.4만 |
|---|
| 2026.09.11 | ₩87,690 | ₩87,757 | ₩86,579 | ₩87,369 | -0.37% | 46.2만 |
|---|
| 2026.09.10 | ₩87,249 | ₩88,239 | ₩86,727 | ₩87,034 | -0.25% | 46.8만 |
|---|
| 2026.09.09 | ₩88,413 | ₩88,641 | ₩86,874 | ₩87,275 | -1.29% | 49.3만 |
|---|
| 2026.09.08 | ₩87,838 | ₩88,895 | ₩87,838 | ₩88,413 | +0.66% | 58.2만 |
|---|
| 2026.09.04 | ₩87,945 | ₩88,815 | ₩87,623 | ₩87,878 | -0.08% | 67만 |
|---|
| 2026.09.03 | ₩88,520 | ₩88,668 | ₩87,449 | ₩88,079 | -0.50% | 90.6만 |
|---|
| 2026.09.02 | ₩89,243 | ₩89,243 | ₩87,690 | ₩87,998 | -1.39% | 80.7만 |
|---|
| 2026.09.01 | ₩89,056 | ₩89,364 | ₩88,038 | ₩88,949 | -0.12% | 75.2만 |
|---|
| 2026.08.31 | ₩89,216 | ₩89,216 | ₩88,105 | ₩88,627 | -0.66% | 85.4만 |
|---|
| 2026.08.28 | ₩89,886 | ₩90,194 | ₩89,002 | ₩89,136 | -0.83% | 49.2만 |
|---|
| 2026.08.27 | ₩89,953 | ₩90,381 | ₩89,364 | ₩89,832 | -0.13% | 42.1만 |
|---|
| 2026.08.26 | ₩91,371 | ₩91,733 | ₩90,354 | ₩90,448 | -1.01% | 63.6만 |
|---|
| 2026.08.25 | ₩92,576 | ₩92,576 | ₩91,010 | ₩91,532 | -1.13% | 44.5만 |
|---|
| 2026.08.24 | ₩91,559 | ₩92,482 | ₩91,064 | ₩92,242 | +0.75% | 66.1만 |
|---|
| 2026.08.21 | ₩92,161 | ₩92,161 | ₩90,595 | ₩91,251 | -0.99% | 61.6만 |
|---|
| 2026.08.20 | ₩91,719 | ₩92,228 | ₩91,211 | ₩91,559 | -0.18% | 39.4만 |
|---|
| 2026.08.19 | ₩91,773 | ₩92,295 | ₩91,131 | ₩91,813 | +0.04% | 68.9만 |
|---|
| 2026.08.18 | ₩93,085 | ₩93,219 | ₩90,796 | ₩91,693 | -1.50% | 71.1만 |
|---|
| 2026.08.17 | ₩90,997 | ₩91,358 | ₩90,260 | ₩91,264 | +0.29% | 62.2만 |
|---|
| 2026.08.14 | ₩92,001 | ₩92,509 | ₩91,197 | ₩91,318 | -0.74% | 43만 |
|---|
| 2026.08.13 | ₩91,492 | ₩93,045 | ₩91,492 | ₩92,148 | +0.72% | 55.6만 |
|---|
| 2026.08.12 | ₩92,951 | ₩93,152 | ₩91,305 | ₩91,934 | -1.09% | 60만 |
|---|
| 2026.08.11 | ₩91,305 | ₩92,268 | ₩90,849 | ₩91,371 | +0.07% | 79만 |
|---|
| 2026.08.10 | ₩92,014 | ₩92,014 | ₩90,689 | ₩91,505 | -0.55% | 68.1만 |
|---|
| 2026.08.07 | ₩90,957 | ₩92,215 | ₩90,782 | ₩92,041 | +1.19% | 89.2만 |
|---|
| 2026.08.06 | ₩93,152 | ₩95,053 | ₩90,769 | ₩91,224 | -2.07% | 72.5만 |
|---|
| 2026.08.05 | ₩94,597 | ₩95,160 | ₩92,871 | ₩92,964 | -1.73% | 62.1만 |
|---|
| 2026.08.04 | ₩94,798 | ₩97,355 | ₩94,022 | ₩94,182 | -0.65% | 76.8만 |
|---|
| 2026.08.03 | ₩95,829 | ₩96,927 | ₩95,173 | ₩95,976 | +0.15% | 63.2만 |
|---|
| 2026.07.31 | ₩97,047 | ₩97,047 | ₩95,561 | ₩95,909 | -1.17% | 57.8만 |
|---|
| 2026.07.30 | ₩96,257 | ₩97,382 | ₩94,812 | ₩96,819 | +0.58% | 57.2만 |
|---|
| 2026.07.29 | ₩97,569 | ₩97,569 | ₩95,173 | ₩96,030 | -1.58% | 67.5만 |
|---|
| 2026.07.28 | ₩98,426 | ₩99,122 | ₩97,623 | ₩97,703 | -0.73% | 78.1만 |
|---|
| 2026.07.27 | ₩97,475 | ₩98,546 | ₩96,485 | ₩97,703 | +0.23% | 63.4만 |
|---|
| 2026.07.24 | ₩97,502 | ₩97,904 | ₩96,753 | ₩97,288 | -0.22% | 76.9만 |
|---|
| 2026.07.23 | ₩96,619 | ₩97,850 | ₩96,204 | ₩96,458 | -0.17% | 75.1만 |
|---|
| 2026.07.22 | ₩100,394 | ₩100,541 | ₩97,382 | ₩97,850 | -2.53% | 70.7만 |
|---|
| 2026.07.21 | ₩99,751 | ₩100,313 | ₩98,158 | ₩100,126 | +0.38% | 69.7만 |
|---|
| 2026.07.20 | ₩100,420 | ₩100,742 | ₩98,667 | ₩99,202 | -1.21% | 63.8만 |
|---|
| 2026.07.17 | ₩100,246 | ₩105,668 | ₩99,751 | ₩100,474 | +0.23% | 121.7만 |
|---|
| 2026.07.16 | ₩96,405 | ₩100,701 | ₩96,150 | ₩100,501 | +4.25% | 99.9만 |
|---|
| 2026.07.15 | ₩94,209 | ₩97,047 | ₩94,209 | ₩96,164 | +2.07% | 102.1만 |
|---|
| 2026.07.14 | ₩94,263 | ₩95,360 | ₩94,008 | ₩95,213 | +1.01% | 101.4만 |
|---|
| 2026.07.13 | ₩93,219 | ₩94,370 | ₩92,764 | ₩94,075 | +0.92% | 88.4만 |
|---|
| 2026.07.10 | ₩92,402 | ₩92,938 | ₩91,251 | ₩92,897 | +0.54% | 156.9만 |
|---|
| 2026.07.09 | ₩91,023 | ₩92,242 | ₩90,475 | ₩91,746 | +0.79% | 86.4만 |
|---|
| 2026.07.08 | ₩91,572 | ₩92,094 | ₩90,086 | ₩90,381 | -1.30% | 99.7만 |
|---|
| 2026.07.07 | ₩92,175 | ₩92,991 | ₩91,626 | ₩92,054 | -0.13% | 86.2만 |
|---|
| 2026.07.06 | ₩90,475 | ₩91,653 | ₩89,819 | ₩91,545 | +1.18% | 118.8만 |
|---|
| 2026.07.02 | ₩88,681 | ₩90,127 | ₩88,547 | ₩90,127 | +1.63% | 140.6만 |
|---|
| 2026.07.01 | ₩86,981 | ₩88,842 | ₩86,927 | ₩88,360 | +1.59% | 130.8만 |
|---|
| 2026.06.30 | ₩87,008 | ₩87,864 | ₩86,660 | ₩86,700 | -0.35% | 116.4만 |
|---|
| 2026.06.29 | ₩87,931 | ₩88,065 | ₩86,432 | ₩88,012 | +0.09% | 110만 |
|---|
| 2026.06.26 | ₩86,941 | ₩88,507 | ₩86,553 | ₩88,320 | +1.59% | 380.8만 |
|---|
| 2026.06.25 | ₩87,249 | ₩88,012 | ₩85,990 | ₩87,476 | +0.26% | 63.5만 |
|---|
| 2026.06.24 | ₩87,797 | ₩88,199 | ₩86,338 | ₩87,597 | -0.23% | 81.7만 |
|---|
| 2026.06.23 | ₩86,968 | ₩88,239 | ₩86,700 | ₩87,878 | +1.05% | 66만 |
|---|
| 2026.06.22 | ₩86,338 | ₩87,824 | ₩85,723 | ₩86,727 | +0.45% | 123.6만 |
|---|
| 2026.06.18 | ₩84,317 | ₩86,633 | ₩84,317 | ₩86,138 | +2.16% | 213만 |
|---|
| 2026.06.17 | ₩88,226 | ₩89,685 | ₩84,812 | ₩85,482 | -3.11% | 86.1만 |
|---|
| 2026.06.16 | ₩89,859 | ₩90,100 | ₩87,864 | ₩88,721 | -1.27% | 96.1만 |
|---|
| 2026.06.15 | ₩90,354 | ₩90,354 | ₩89,109 | ₩89,297 | -1.17% | 77.6만 |
|---|
| 2026.06.12 | ₩89,765 | ₩90,461 | ₩89,524 | ₩90,046 | +0.31% | 74.4만 |
|---|
| 2026.06.11 | ₩89,390 | ₩89,845 | ₩88,413 | ₩89,230 | -0.18% | 67.4만 |
|---|
| 2026.06.10 | ₩89,966 | ₩90,796 | ₩88,614 | ₩88,614 | -1.50% | 139.7만 |
|---|
| 2026.06.09 | ₩86,111 | ₩89,845 | ₩86,111 | ₩89,591 | +4.04% | 145.9만 |
|---|
| 2026.06.08 | ₩86,392 | ₩87,048 | ₩84,732 | ₩85,415 | -1.13% | 56.4만 |
|---|
| 2026.06.05 | ₩85,977 | ₩87,101 | ₩85,535 | ₩86,111 | +0.16% | 51.2만 |
|---|
| 2026.06.04 | ₩86,968 | ₩87,101 | ₩85,642 | ₩86,325 | -0.74% | 49.6만 |
|---|
| 2026.06.03 | ₩84,545 | ₩86,124 | ₩84,545 | ₩85,803 | +1.49% | 61만 |
|---|
| 2026.06.02 | ₩85,094 | ₩85,723 | ₩84,491 | ₩85,241 | +0.17% | 59만 |
|---|
| 2026.06.01 | ₩87,008 | ₩87,195 | ₩84,531 | ₩84,812 | -2.52% | 61.1만 |
|---|
| 2026.05.29 | ₩89,698 | ₩89,698 | ₩87,249 | ₩87,931 | -1.97% | 96.3만 |
|---|
| 2026.05.28 | ₩88,320 | ₩89,779 | ₩87,771 | ₩89,484 | +1.32% | 161.3만 |
|---|
| 2026.05.27 | ₩89,511 | ₩89,859 | ₩89,096 | ₩89,350 | -0.18% | 101만 |
|---|
| 2026.05.26 | ₩88,453 | ₩89,270 | ₩88,253 | ₩89,270 | +0.92% | 109.2만 |
|---|
| 2026.05.22 | ₩88,627 | ₩89,016 | ₩87,905 | ₩88,413 | -0.24% | 70.7만 |
|---|
| 2026.05.21 | ₩88,079 | ₩88,895 | ₩87,195 | ₩88,828 | +0.85% | 82만 |
|---|
| 2026.05.20 | ₩86,419 | ₩88,815 | ₩86,271 | ₩88,574 | +2.49% | 92.9만 |
|---|
| 2026.05.19 | ₩87,583 | ₩87,931 | ₩86,820 | ₩86,847 | -0.84% | 43.9만 |
|---|
| 2026.05.18 | ₩87,423 | ₩88,186 | ₩87,155 | ₩88,065 | +0.73% | 39.8만 |
|---|
| 2026.05.15 | ₩87,677 | ₩87,958 | ₩86,767 | ₩87,075 | -0.69% | 50만 |
|---|
| 2026.05.14 | ₩89,029 | ₩89,605 | ₩87,918 | ₩87,958 | -1.20% | 54.2만 |
|---|
| 2026.05.13 | ₩87,851 | ₩88,788 | ₩87,329 | ₩88,721 | +0.99% | 62.5만 |
|---|
| 2026.05.12 | ₩88,641 | ₩88,641 | ₩86,860 | ₩88,226 | -0.47% | 86.5만 |
|---|
| 2026.05.11 | ₩88,694 | ₩89,123 | ₩87,824 | ₩87,958 | -0.83% | 72.6만 |
|---|
| 2026.05.08 | ₩89,605 | ₩89,872 | ₩88,199 | ₩88,627 | -1.09% | 75.7만 |
|---|
| 2026.05.07 | ₩88,788 | ₩89,953 | ₩88,186 | ₩89,069 | +0.32% | 63.6만 |
|---|
| 2026.05.06 | ₩87,878 | ₩88,842 | ₩87,557 | ₩88,467 | +0.67% | 51만 |
|---|
| 2026.05.05 | ₩86,633 | ₩87,356 | ₩85,977 | ₩87,008 | +0.43% | 38.4만 |
|---|
| 2026.05.04 | ₩86,780 | ₩87,409 | ₩85,816 | ₩86,405 | -0.43% | 36만 |
|---|
| 2026.05.01 | ₩86,740 | ₩87,623 | ₩86,405 | ₩87,369 | +0.73% | 44.2만 |
|---|
| 2026.04.30 | ₩86,686 | ₩87,610 | ₩86,392 | ₩87,275 | +0.68% | 52.7만 |
|---|
| 2026.04.29 | ₩89,123 | ₩89,123 | ₩86,231 | ₩86,727 | -2.69% | 45.8만 |
|---|
| 2026.04.28 | ₩88,828 | ₩88,828 | ₩87,503 | ₩88,440 | -0.44% | 42.1만 |
|---|
| 2026.04.27 | ₩87,503 | ₩88,601 | ₩87,503 | ₩88,279 | +0.89% | 56.3만 |
|---|
| 2026.04.24 | ₩88,775 | ₩89,497 | ₩87,142 | ₩87,383 | -1.57% | 66.2만 |
|---|
| 2026.04.23 | ₩88,574 | ₩89,163 | ₩88,038 | ₩88,788 | +0.24% | 34.8만 |
|---|
| 2026.04.22 | ₩89,176 | ₩89,511 | ₩87,985 | ₩88,333 | -0.95% | 48.8만 |
|---|
| 2026.04.21 | ₩89,939 | ₩90,194 | ₩88,052 | ₩88,668 | -1.41% | 53.8만 |
|---|
| 2026.04.20 | ₩89,243 | ₩90,421 | ₩89,149 | ₩89,859 | +0.69% | 64.3만 |
|---|
| 2026.04.17 | ₩88,587 | ₩89,738 | ₩78,923 | ₩89,605 | +1.15% | 90.8만 |
|---|
| 2026.04.16 | ₩88,601 | ₩88,855 | ₩87,677 | ₩88,025 | -0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩87,610 | ₩87,998 | ₩86,887 | ₩87,998 | +0.44% | 40.4만 |
|---|
| 2026.04.14 | ₩87,409 | ₩88,507 | ₩87,409 | ₩87,878 | +0.54% | 46.5만 |
|---|
| 2026.04.13 | ₩87,449 | ₩87,824 | ₩86,499 | ₩87,811 | +0.41% | 60.1만 |
|---|
| 2026.04.10 | ₩87,878 | ₩88,427 | ₩87,021 | ₩87,463 | -0.47% | 57.6만 |
|---|
| 2026.04.09 | ₩85,013 | ₩88,346 | ₩84,920 | ₩87,396 | +2.80% | 66.1만 |
|---|
| 2026.04.08 | ₩85,776 | ₩85,950 | ₩84,973 | ₩85,749 | -0.03% | 86.6만 |
|---|
| 2026.04.07 | ₩84,518 | ₩84,518 | ₩82,858 | ₩84,103 | -0.49% | 59.9만 |
|---|
| 2026.04.06 | ₩83,260 | ₩84,290 | ₩82,751 | ₩83,862 | +0.72% | 76.3만 |
|---|
| 2026.04.02 | ₩82,564 | ₩83,742 | ₩82,202 | ₩83,193 | +0.76% | 38.8만 |
|---|
| 2026.04.01 | ₩82,082 | ₩83,327 | ₩81,774 | ₩82,684 | +0.73% | 57.6만 |
|---|
| 2026.03.31 | ₩82,283 | ₩82,979 | ₩81,078 | ₩82,216 | -0.08% | 48.4만 |
|---|
| 2026.03.30 | ₩82,122 | ₩82,470 | ₩80,917 | ₩81,131 | -1.21% | 52만 |
|---|
| 2026.03.27 | ₩81,787 | ₩82,122 | ₩80,984 | ₩81,238 | -0.67% | 53.3만 |
|---|
| 2026.03.26 | ₩83,179 | ₩83,179 | ₩82,001 | ₩82,697 | -0.58% | 53.5만 |
|---|
| 2026.03.25 | ₩82,229 | ₩82,831 | ₩81,359 | ₩82,537 | +0.37% | 57.7만 |
|---|
| 2026.03.24 | ₩81,158 | ₩82,657 | ₩80,516 | ₩81,653 | +0.61% | 60.5만 |
|---|
| 2026.03.23 | ₩82,430 | ₩83,487 | ₩81,439 | ₩81,680 | -0.91% | 62.7만 |
|---|
| 2026.03.20 | ₩82,805 | ₩83,153 | ₩80,502 | ₩80,810 | -2.41% | 113.4만 |
|---|
| 2026.03.19 | ₩82,457 | ₩83,340 | ₩82,216 | ₩82,845 | +0.47% | 53.2만 |
|---|
| 2026.03.18 | ₩84,665 | ₩85,080 | ₩83,260 | ₩83,313 | -1.60% | 62.1만 |
|---|
| 2026.03.17 | ₩84,906 | ₩85,790 | ₩84,625 | ₩84,960 | +0.06% | 56.5만 |
|---|
| 2026.03.16 | ₩84,277 | ₩85,241 | ₩83,688 | ₩84,304 | +0.03% | 49.1만 |
|---|
| 2026.03.13 | ₩84,009 | ₩84,665 | ₩82,162 | ₩83,233 | -0.92% | 40.5만 |
|---|
| 2026.03.12 | ₩83,005 | ₩83,889 | ₩82,430 | ₩83,153 | +0.18% | 53.1만 |
|---|
| 2026.03.11 | ₩85,281 | ₩85,281 | ₩83,179 | ₩83,942 | -1.57% | 49.7만 |
|---|
| 2026.03.10 | ₩82,898 | ₩86,312 | ₩82,898 | ₩84,612 | +2.07% | 87.3만 |
|---|
| 2026.03.09 | ₩82,979 | ₩84,371 | ₩81,198 | ₩83,916 | +1.13% | 52.2만 |
|---|
| 2026.03.06 | ₩84,357 | ₩84,786 | ₩83,046 | ₩83,742 | -0.73% | 56.2만 |
|---|
| 2026.03.05 | ₩86,151 | ₩86,593 | ₩85,080 | ₩85,268 | -1.03% | 71.4만 |
|---|
| 2026.03.04 | ₩87,704 | ₩87,864 | ₩86,285 | ₩86,968 | -0.84% | 73.1만 |
|---|
| 2026.03.03 | ₩87,088 | ₩88,065 | ₩86,539 | ₩87,543 | +0.52% | 47.6만 |
|---|
| 2026.03.02 | ₩87,971 | ₩89,149 | ₩87,530 | ₩88,855 | +1.00% | 37.5만 |
|---|
| 2026.02.27 | ₩88,025 | ₩89,109 | ₩87,824 | ₩88,427 | +0.46% | 85.8만 |
|---|
| 2026.02.26 | ₩89,029 | ₩89,176 | ₩88,601 | ₩88,775 | -0.29% | 83.1만 |
|---|
| 2026.02.25 | ₩87,463 | ₩88,855 | ₩87,115 | ₩88,708 | +1.42% | 86.1만 |
|---|
| 2026.02.24 | ₩87,463 | ₩88,199 | ₩87,168 | ₩87,503 | +0.05% | 50.9만 |
|---|
| 2026.02.23 | ₩88,360 | ₩88,694 | ₩87,262 | ₩87,985 | -0.42% | 50.3만 |
|---|
| 2026.02.20 | ₩87,342 | ₩88,480 | ₩86,071 | ₩88,186 | +0.97% | 67.5만 |
|---|
| 2026.02.19 | ₩87,824 | ₩88,373 | ₩86,713 | ₩86,981 | -0.96% | 44.6만 |
|---|
| 2026.02.18 | ₩88,025 | ₩88,761 | ₩87,423 | ₩87,838 | -0.21% | 66.7만 |
|---|
| 2026.02.17 | ₩89,016 | ₩89,337 | ₩88,186 | ₩88,601 | -0.47% | 67만 |
|---|
| 2026.02.13 | ₩86,954 | ₩89,123 | ₩85,897 | ₩88,480 | +1.75% | 121.7만 |
|---|
| 2026.02.12 | ₩87,864 | ₩87,931 | ₩84,946 | ₩86,338 | -1.74% | 91.8만 |
|---|
| 2026.02.11 | ₩88,306 | ₩88,306 | ₩86,981 | ₩87,583 | -0.82% | 54.3만 |
|---|
| 2026.02.10 | ₩88,360 | ₩88,534 | ₩87,476 | ₩87,557 | -0.91% | 75.9만 |
|---|
| 2026.02.09 | ₩88,360 | ₩88,842 | ₩87,289 | ₩88,320 | -0.05% | 57만 |
|---|
| 2026.02.06 | ₩88,962 | ₩88,962 | ₩86,606 | ₩88,480 | -0.54% | 159.3만 |
|---|
| 2026.02.05 | ₩85,602 | ₩87,423 | ₩85,562 | ₩87,115 | +1.77% | 125.9만 |
|---|
| 2026.02.04 | ₩84,652 | ₩86,338 | ₩84,304 | ₩86,258 | +1.90% | 85만 |
|---|
| 2026.02.03 | ₩82,216 | ₩83,808 | ₩82,122 | ₩83,715 | +1.82% | 78.3만 |
|---|
| 2026.02.02 | ₩82,590 | ₩82,871 | ₩81,975 | ₩82,403 | -0.23% | 56만 |
|---|
| 2026.01.30 | ₩81,520 | ₩82,510 | ₩81,252 | ₩82,376 | +1.05% | 77.6만 |
|---|
| 2026.01.29 | ₩80,971 | ₩82,885 | ₩80,730 | ₩82,242 | +1.57% | 90.1만 |
|---|
| 2026.01.28 | ₩81,760 | ₩82,952 | ₩80,074 | ₩80,248 | -1.85% | 84.7만 |
|---|
| 2026.01.27 | ₩81,279 | ₩82,617 | ₩81,145 | ₩82,336 | +1.30% | 67.5만 |
|---|
| 2026.01.26 | ₩83,300 | ₩84,197 | ₩81,493 | ₩81,707 | -1.91% | 102.6만 |
|---|
| 2026.01.23 | ₩82,912 | ₩83,755 | ₩82,323 | ₩83,675 | +0.92% | 100.2만 |
|---|
| 2026.01.22 | ₩83,822 | ₩84,558 | ₩82,443 | ₩82,992 | -0.99% | 171.4만 |
|---|
| 2026.01.21 | ₩83,474 | ₩84,130 | ₩82,269 | ₩83,661 | +0.22% | 101.1만 |
|---|
| 2026.01.20 | ₩82,831 | ₩83,273 | ₩82,216 | ₩82,738 | -0.11% | 68.9만 |
|---|
| 2026.01.16 | ₩82,216 | ₩83,969 | ₩81,653 | ₩83,875 | +2.02% | 93.8만 |
|---|
| 2026.01.15 | ₩81,493 | ₩82,470 | ₩81,064 | ₩82,055 | +0.69% | 55.8만 |
|---|
| 2026.01.14 | ₩80,315 | ₩81,600 | ₩80,261 | ₩81,399 | +1.35% | 51.8만 |
|---|
| 2026.01.13 | ₩79,739 | ₩80,449 | ₩78,668 | ₩80,208 | +0.59% | 67.2만 |
|---|
| 2026.01.12 | ₩79,940 | ₩80,194 | ₩79,204 | ₩79,525 | -0.52% | 51.9만 |
|---|
| 2026.01.09 | ₩79,512 | ₩80,409 | ₩79,485 | ₩79,605 | +0.12% | 74.8만 |
|---|
| 2026.01.08 | ₩79,712 | ₩80,917 | ₩79,592 | ₩79,619 | -0.12% | 80만 |
|---|
| 2026.01.07 | ₩79,297 | ₩80,194 | ₩78,909 | ₩79,110 | -0.24% | 86.6만 |
|---|
| 2026.01.06 | ₩79,297 | ₩79,632 | ₩77,571 | ₩78,789 | -0.64% | 84.2만 |
|---|
| 2026.01.05 | ₩78,401 | ₩80,114 | ₩78,401 | ₩78,990 | +0.75% | 55.4만 |
|---|
| 2026.01.02 | ₩78,628 | ₩79,123 | ₩78,026 | ₩79,003 | +0.48% | 53.9만 |
|---|
| 2025.12.31 | ₩80,288 | ₩80,516 | ₩78,548 | ₩78,588 | -2.12% | 78.2만 |
|---|
| 2025.12.30 | ₩80,194 | ₩80,984 | ₩79,753 | ₩80,007 | -0.23% | 47.9만 |
|---|
| 2025.12.29 | ₩81,038 | ₩82,216 | ₩79,766 | ₩80,168 | -1.07% | 35.1만 |
|---|
| 2025.12.26 | ₩81,118 | ₩81,680 | ₩80,221 | ₩80,690 | -0.53% | 24.8만 |
|---|
| 2025.12.24 | ₩80,315 | ₩81,171 | ₩79,873 | ₩80,984 | +0.83% | 25.6만 |
|---|
| 2025.12.23 | ₩80,221 | ₩80,529 | ₩79,886 | ₩80,034 | -0.23% | 40.4만 |
|---|
| 2025.12.22 | ₩81,064 | ₩81,586 | ₩80,355 | ₩80,676 | -0.48% | 69만 |
|---|
| 2025.12.19 | ₩80,823 | ₩81,627 | ₩80,743 | ₩81,225 | +0.50% | 148만 |
|---|
| 2025.12.18 | ₩81,533 | ₩82,323 | ₩81,064 | ₩81,091 | -0.54% | 64.3만 |
|---|
| 2025.12.17 | ₩80,395 | ₩81,841 | ₩80,395 | ₩81,479 | +1.35% | 87.3만 |
|---|
| 2025.12.16 | ₩81,332 | ₩81,774 | ₩80,449 | ₩80,475 | -1.05% | 79.9만 |
|---|
| 2025.12.15 | ₩81,975 | ₩81,975 | ₩80,904 | ₩81,118 | -1.05% | 65.5만 |
|---|
| 2025.12.12 | ₩84,130 | ₩84,290 | ₩81,934 | ₩82,108 | -2.40% | 67.6만 |
|---|
| 2025.12.11 | ₩83,742 | ₩84,183 | ₩82,483 | ₩83,353 | -0.46% | 63.4만 |
|---|
| 2025.12.10 | ₩81,841 | ₩83,902 | ₩79,712 | ₩83,327 | +1.82% | 82.3만 |
|---|
| 2025.12.09 | ₩81,841 | ₩83,005 | ₩81,466 | ₩81,975 | +0.16% | 74.3만 |
|---|
| 2025.12.08 | ₩83,634 | ₩83,942 | ₩81,453 | ₩81,479 | -2.58% | 85.5만 |
|---|
| 2025.12.05 | ₩83,193 | ₩84,116 | ₩83,166 | ₩83,367 | +0.21% | 50.1만 |
|---|
| 2025.12.04 | ₩83,340 | ₩84,009 | ₩83,166 | ₩83,554 | +0.26% | 42.7만 |
|---|
| 2025.12.03 | ₩83,661 | ₩84,317 | ₩82,885 | ₩83,568 | -0.11% | 69.6만 |
|---|
| 2025.12.02 | ₩84,491 | ₩84,491 | ₩83,407 | ₩83,554 | -1.11% | 52만 |
|---|
| 2025.12.01 | ₩83,327 | ₩84,585 | ₩83,327 | ₩84,116 | +0.95% | 40.8만 |
|---|
| 2025.11.28 | ₩83,929 | ₩84,638 | ₩83,808 | ₩84,049 | +0.14% | 22만 |
|---|
| 2025.11.26 | ₩83,340 | ₩85,214 | ₩83,340 | ₩84,076 | +0.88% | 101.7만 |
|---|
| 2025.11.25 | ₩83,367 | ₩84,491 | ₩83,367 | ₩83,688 | +0.39% | 81.7만 |
|---|
| 2025.11.24 | ₩83,005 | ₩83,835 | ₩82,149 | ₩83,353 | +0.42% | 70.6만 |
|---|
| 2025.11.21 | ₩81,279 | ₩83,099 | ₩80,248 | ₩82,898 | +1.99% | 93.1만 |
|---|
| 2025.11.20 | ₩80,489 | ₩81,894 | ₩79,753 | ₩80,449 | -0.05% | 75.5만 |
|---|
| 2025.11.19 | ₩80,957 | ₩81,359 | ₩78,534 | ₩79,686 | -1.57% | 80.4만 |
|---|
| 2025.11.18 | ₩80,328 | ₩80,917 | ₩79,980 | ₩80,703 | +0.47% | 34.6만 |
|---|
| 2025.11.17 | ₩81,560 | ₩81,560 | ₩79,994 | ₩80,368 | -1.46% | 48.2만 |
|---|
| 2025.11.14 | ₩81,787 | ₩82,751 | ₩80,797 | ₩81,305 | -0.59% | 57.3만 |
|---|
| 2025.11.13 | ₩81,038 | ₩82,269 | ₩81,038 | ₩81,908 | +1.07% | 68.8만 |
|---|
| 2025.11.12 | ₩82,229 | ₩83,126 | ₩81,613 | ₩81,613 | -0.75% | 66.2만 |
|---|
| 2025.11.11 | ₩82,336 | ₩83,032 | ₩81,680 | ₩82,791 | +0.55% | 68만 |
|---|
| 2025.11.10 | ₩81,961 | ₩84,157 | ₩80,984 | ₩81,868 | -0.11% | 92.8만 |
|---|
| 2025.11.07 | ₩79,338 | ₩81,653 | ₩78,883 | ₩81,600 | +2.85% | 66.1만 |
|---|
| 2025.11.06 | ₩78,575 | ₩79,646 | ₩77,932 | ₩78,949 | +0.48% | 94만 |
|---|
| 2025.11.05 | ₩77,865 | ₩78,093 | ₩77,249 | ₩77,651 | -0.28% | 53만 |
|---|
| 2025.11.04 | ₩77,169 | ₩77,999 | ₩76,768 | ₩77,517 | +0.45% | 55.5만 |
|---|
| 2025.11.03 | ₩75,871 | ₩77,504 | ₩75,081 | ₩77,330 | +1.92% | 133.5만 |
|---|
| 2025.10.31 | ₩77,825 | ₩77,972 | ₩76,072 | ₩76,473 | -1.74% | 122.4만 |
|---|
| 2025.10.30 | ₩77,544 | ₩78,722 | ₩77,290 | ₩78,347 | +1.04% | 68.2만 |
|---|
| 2025.10.29 | ₩80,315 | ₩80,489 | ₩77,370 | ₩78,026 | -2.85% | 75.5만 |
|---|
| 2025.10.28 | ₩81,412 | ₩81,814 | ₩80,034 | ₩80,730 | -0.84% | 38.5만 |
|---|
| 2025.10.27 | ₩81,707 | ₩82,269 | ₩81,426 | ₩81,801 | +0.11% | 43.6만 |
|---|
| 2025.10.24 | ₩82,216 | ₩82,390 | ₩81,439 | ₩81,667 | -0.67% | 51.3만 |
|---|
| 2025.10.23 | ₩81,600 | ₩82,309 | ₩81,305 | ₩81,533 | -0.08% | 75.1만 |
|---|
| 2025.10.22 | ₩82,684 | ₩83,032 | ₩81,372 | ₩81,868 | -0.99% | 37.1만 |
|---|
| 2025.10.21 | ₩83,460 | ₩83,541 | ₩82,162 | ₩82,403 | -1.27% | 67.9만 |
|---|
| 2025.10.20 | ₩81,961 | ₩83,340 | ₩81,707 | ₩83,179 | +1.49% | 46.7만 |
|---|
| 2025.10.17 | ₩79,190 | ₩81,694 | ₩79,190 | ₩81,627 | +3.08% | 64.3만 |
|---|
| 2025.10.16 | ₩79,886 | ₩81,412 | ₩79,512 | ₩80,141 | +0.32% | 66.3만 |
|---|
| 2025.10.15 | ₩76,968 | ₩80,034 | ₩76,968 | ₩79,646 | +3.48% | 91.6만 |
|---|
| 2025.10.14 | ₩75,924 | ₩77,049 | ₩75,590 | ₩76,741 | +1.08% | 48.8만 |
|---|
| 2025.10.13 | ₩75,228 | ₩76,500 | ₩74,974 | ₩76,286 | +1.41% | 37.2만 |
|---|
| 2025.10.10 | ₩77,517 | ₩77,771 | ₩74,853 | ₩74,880 | -3.40% | 43만 |
|---|