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 | ₩87,174 | ₩87,696 | ₩86,103 | ₩86,759 | -0.48% | 40.2만 |
| 2026.10.08 | ₩85,447 | ₩86,572 | ₩84,791 | ₩86,344 | +1.05% | 70.6만 |
| 2026.10.07 | ₩86,531 | ₩86,786 | ₩84,777 | ₩84,817 | -1.98% | 52.2만 |
| 2026.10.06 | ₩86,371 | ₩86,719 | ₩85,741 | ₩86,009 | -0.42% | 42.4만 |
| 2026.10.05 | ₩86,223 | ₩87,268 | ₩85,848 | ₩86,277 | +0.06% | 85.9만 |
| 2026.10.02 | ₩86,130 | ₩87,187 | ₩85,875 | ₩86,424 | +0.34% | 86.1만 |
| 2026.10.01 | ₩85,969 | ₩86,424 | ₩85,487 | ₩85,674 | -0.34% | 80.9만 |
| 2026.09.30 | ₩86,692 | ₩88,460 | ₩86,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,438 |
| -0.29% |
| 92.2만 |
| 2026.09.29 | ₩88,433 | ₩89,772 | ₩88,433 | ₩88,714 | +0.32% | 85.5만 |
|---|
| 2026.09.28 | ₩88,433 | ₩89,491 | ₩88,152 | ₩89,143 | +0.80% | 92.3만 |
|---|
| 2026.09.25 | ₩88,915 | ₩89,464 | ₩88,326 | ₩88,473 | -0.50% | 60.4만 |
|---|
| 2026.09.24 | ₩89,035 | ₩89,464 | ₩88,687 | ₩88,955 | -0.09% | 95.8만 |
|---|
| 2026.09.23 | ₩88,433 | ₩89,397 | ₩87,951 | ₩88,406 | -0.03% | 75.5만 |
|---|
| 2026.09.22 | ₩89,062 | ₩89,625 | ₩88,727 | ₩88,915 | -0.17% | 77.1만 |
|---|
| 2026.09.21 | ₩88,446 | ₩89,183 | ₩88,232 | ₩88,888 | +0.50% | 97만 |
|---|
| 2026.09.18 | ₩88,272 | ₩88,272 | ₩87,576 | ₩88,045 | -0.26% | 165.5만 |
|---|
| 2026.09.17 | ₩88,286 | ₩89,129 | ₩88,098 | ₩88,687 | +0.46% | 106.4만 |
|---|
| 2026.09.16 | ₩87,763 | ₩88,928 | ₩87,321 | ₩87,857 | +0.11% | 82.4만 |
|---|
| 2026.09.15 | ₩87,201 | ₩88,004 | ₩86,063 | ₩87,429 | +0.26% | 65.7만 |
|---|
| 2026.09.14 | ₩87,214 | ₩88,152 | ₩87,000 | ₩87,228 | +0.02% | 50.4만 |
|---|
| 2026.09.11 | ₩87,723 | ₩87,790 | ₩86,612 | ₩87,402 | -0.37% | 46.2만 |
|---|
| 2026.09.10 | ₩87,281 | ₩88,272 | ₩86,759 | ₩87,067 | -0.25% | 46.8만 |
|---|
| 2026.09.09 | ₩88,446 | ₩88,674 | ₩86,906 | ₩87,308 | -1.29% | 49.3만 |
|---|
| 2026.09.08 | ₩87,870 | ₩88,928 | ₩87,870 | ₩88,446 | +0.66% | 58.2만 |
|---|
| 2026.09.04 | ₩87,978 | ₩88,848 | ₩87,656 | ₩87,911 | -0.08% | 67만 |
|---|
| 2026.09.03 | ₩88,553 | ₩88,701 | ₩87,482 | ₩88,111 | -0.50% | 90.6만 |
|---|
| 2026.09.02 | ₩89,276 | ₩89,276 | ₩87,723 | ₩88,031 | -1.39% | 80.7만 |
|---|
| 2026.09.01 | ₩89,089 | ₩89,397 | ₩88,071 | ₩88,982 | -0.12% | 75.2만 |
|---|
| 2026.08.31 | ₩89,250 | ₩89,250 | ₩88,138 | ₩88,660 | -0.66% | 85.4만 |
|---|
| 2026.08.28 | ₩89,919 | ₩90,227 | ₩89,035 | ₩89,169 | -0.83% | 49.2만 |
|---|
| 2026.08.27 | ₩89,986 | ₩90,415 | ₩89,397 | ₩89,866 | -0.13% | 42.1만 |
|---|
| 2026.08.26 | ₩91,406 | ₩91,767 | ₩90,388 | ₩90,482 | -1.01% | 63.6만 |
|---|
| 2026.08.25 | ₩92,611 | ₩92,611 | ₩91,044 | ₩91,566 | -1.13% | 44.5만 |
|---|
| 2026.08.24 | ₩91,593 | ₩92,517 | ₩91,098 | ₩92,276 | +0.75% | 66.1만 |
|---|
| 2026.08.21 | ₩92,196 | ₩92,196 | ₩90,629 | ₩91,285 | -0.99% | 61.6만 |
|---|
| 2026.08.20 | ₩91,754 | ₩92,263 | ₩91,245 | ₩91,593 | -0.18% | 39.4만 |
|---|
| 2026.08.19 | ₩91,807 | ₩92,330 | ₩91,165 | ₩91,847 | +0.04% | 68.9만 |
|---|
| 2026.08.18 | ₩93,120 | ₩93,254 | ₩90,830 | ₩91,727 | -1.50% | 71.1만 |
|---|
| 2026.08.17 | ₩91,031 | ₩91,392 | ₩90,294 | ₩91,298 | +0.29% | 62.2만 |
|---|
| 2026.08.14 | ₩92,035 | ₩92,544 | ₩91,232 | ₩91,352 | -0.74% | 43만 |
|---|
| 2026.08.13 | ₩91,526 | ₩93,079 | ₩91,526 | ₩92,182 | +0.72% | 55.6만 |
|---|
| 2026.08.12 | ₩92,986 | ₩93,187 | ₩91,339 | ₩91,968 | -1.09% | 60만 |
|---|
| 2026.08.11 | ₩91,339 | ₩92,303 | ₩90,883 | ₩91,406 | +0.07% | 79만 |
|---|
| 2026.08.10 | ₩92,048 | ₩92,048 | ₩90,723 | ₩91,540 | -0.55% | 68.1만 |
|---|
| 2026.08.07 | ₩90,990 | ₩92,249 | ₩90,816 | ₩92,075 | +1.19% | 89.2만 |
|---|
| 2026.08.06 | ₩93,187 | ₩95,088 | ₩90,803 | ₩91,258 | -2.07% | 72.5만 |
|---|
| 2026.08.05 | ₩94,633 | ₩95,195 | ₩92,905 | ₩92,999 | -1.73% | 62.1만 |
|---|
| 2026.08.04 | ₩94,834 | ₩97,391 | ₩94,057 | ₩94,218 | -0.65% | 76.8만 |
|---|
| 2026.08.03 | ₩95,865 | ₩96,963 | ₩95,209 | ₩96,012 | +0.15% | 63.2만 |
|---|
| 2026.07.31 | ₩97,083 | ₩97,083 | ₩95,597 | ₩95,945 | -1.17% | 57.8만 |
|---|
| 2026.07.30 | ₩96,293 | ₩97,418 | ₩94,847 | ₩96,856 | +0.58% | 57.2만 |
|---|
| 2026.07.29 | ₩97,606 | ₩97,606 | ₩95,209 | ₩96,066 | -1.58% | 67.5만 |
|---|
| 2026.07.28 | ₩98,463 | ₩99,159 | ₩97,659 | ₩97,739 | -0.73% | 78.1만 |
|---|
| 2026.07.27 | ₩97,512 | ₩98,583 | ₩96,521 | ₩97,739 | +0.23% | 63.4만 |
|---|
| 2026.07.24 | ₩97,539 | ₩97,940 | ₩96,789 | ₩97,324 | -0.22% | 76.9만 |
|---|
| 2026.07.23 | ₩96,655 | ₩97,887 | ₩96,240 | ₩96,494 | -0.17% | 75.1만 |
|---|
| 2026.07.22 | ₩100,431 | ₩100,578 | ₩97,418 | ₩97,887 | -2.53% | 70.7만 |
|---|
| 2026.07.21 | ₩99,788 | ₩100,351 | ₩98,195 | ₩100,163 | +0.38% | 69.7만 |
|---|
| 2026.07.20 | ₩100,458 | ₩100,779 | ₩98,704 | ₩99,239 | -1.21% | 63.8만 |
|---|
| 2026.07.17 | ₩100,284 | ₩105,707 | ₩99,788 | ₩100,511 | +0.23% | 121.7만 |
|---|
| 2026.07.16 | ₩96,441 | ₩100,739 | ₩96,186 | ₩100,538 | +4.25% | 99.9만 |
|---|
| 2026.07.15 | ₩94,244 | ₩97,083 | ₩94,244 | ₩96,200 | +2.07% | 102.1만 |
|---|
| 2026.07.14 | ₩94,298 | ₩95,396 | ₩94,044 | ₩95,249 | +1.01% | 101.4만 |
|---|
| 2026.07.13 | ₩93,254 | ₩94,405 | ₩92,798 | ₩94,111 | +0.92% | 88.4만 |
|---|
| 2026.07.10 | ₩92,437 | ₩92,972 | ₩91,285 | ₩92,932 | +0.54% | 156.9만 |
|---|
| 2026.07.09 | ₩91,057 | ₩92,276 | ₩90,508 | ₩91,781 | +0.79% | 86.4만 |
|---|
| 2026.07.08 | ₩91,606 | ₩92,129 | ₩90,120 | ₩90,415 | -1.30% | 99.7만 |
|---|
| 2026.07.07 | ₩92,209 | ₩93,026 | ₩91,660 | ₩92,089 | -0.13% | 86.2만 |
|---|
| 2026.07.06 | ₩90,508 | ₩91,687 | ₩89,852 | ₩91,580 | +1.18% | 118.8만 |
|---|
| 2026.07.02 | ₩88,714 | ₩90,160 | ₩88,580 | ₩90,160 | +1.63% | 140.6만 |
|---|
| 2026.07.01 | ₩87,013 | ₩88,875 | ₩86,960 | ₩88,393 | +1.59% | 130.8만 |
|---|
| 2026.06.30 | ₩87,040 | ₩87,897 | ₩86,692 | ₩86,732 | -0.35% | 116.4만 |
|---|
| 2026.06.29 | ₩87,964 | ₩88,098 | ₩86,464 | ₩88,045 | +0.09% | 110만 |
|---|
| 2026.06.26 | ₩86,973 | ₩88,540 | ₩86,585 | ₩88,353 | +1.59% | 380.8만 |
|---|
| 2026.06.25 | ₩87,281 | ₩88,045 | ₩86,022 | ₩87,509 | +0.26% | 63.5만 |
|---|
| 2026.06.24 | ₩87,830 | ₩88,232 | ₩86,371 | ₩87,629 | -0.23% | 81.7만 |
|---|
| 2026.06.23 | ₩87,000 | ₩88,272 | ₩86,732 | ₩87,911 | +1.05% | 66만 |
|---|
| 2026.06.22 | ₩86,371 | ₩87,857 | ₩85,755 | ₩86,759 | +0.45% | 123.6만 |
|---|
| 2026.06.18 | ₩84,349 | ₩86,665 | ₩84,349 | ₩86,170 | +2.16% | 213만 |
|---|
| 2026.06.17 | ₩88,259 | ₩89,718 | ₩84,844 | ₩85,514 | -3.11% | 86.1만 |
|---|
| 2026.06.16 | ₩89,892 | ₩90,133 | ₩87,897 | ₩88,754 | -1.27% | 96.1만 |
|---|
| 2026.06.15 | ₩90,388 | ₩90,388 | ₩89,143 | ₩89,330 | -1.17% | 77.6만 |
|---|
| 2026.06.12 | ₩89,799 | ₩90,495 | ₩89,558 | ₩90,080 | +0.31% | 74.4만 |
|---|
| 2026.06.11 | ₩89,424 | ₩89,879 | ₩88,446 | ₩89,263 | -0.18% | 67.4만 |
|---|
| 2026.06.10 | ₩90,000 | ₩90,830 | ₩88,647 | ₩88,647 | -1.50% | 139.7만 |
|---|
| 2026.06.09 | ₩86,143 | ₩89,879 | ₩86,143 | ₩89,625 | +4.04% | 145.9만 |
|---|
| 2026.06.08 | ₩86,424 | ₩87,080 | ₩84,764 | ₩85,447 | -1.13% | 56.4만 |
|---|
| 2026.06.05 | ₩86,009 | ₩87,134 | ₩85,567 | ₩86,143 | +0.16% | 51.2만 |
|---|
| 2026.06.04 | ₩87,000 | ₩87,134 | ₩85,674 | ₩86,357 | -0.74% | 49.6만 |
|---|
| 2026.06.03 | ₩84,576 | ₩86,156 | ₩84,576 | ₩85,835 | +1.49% | 61만 |
|---|
| 2026.06.02 | ₩85,125 | ₩85,755 | ₩84,523 | ₩85,273 | +0.17% | 59만 |
|---|
| 2026.06.01 | ₩87,040 | ₩87,228 | ₩84,563 | ₩84,844 | -2.52% | 61.1만 |
|---|
| 2026.05.29 | ₩89,732 | ₩89,732 | ₩87,281 | ₩87,964 | -1.97% | 96.3만 |
|---|
| 2026.05.28 | ₩88,353 | ₩89,812 | ₩87,803 | ₩89,517 | +1.32% | 161.3만 |
|---|
| 2026.05.27 | ₩89,544 | ₩89,892 | ₩89,129 | ₩89,384 | -0.18% | 101만 |
|---|
| 2026.05.26 | ₩88,486 | ₩89,303 | ₩88,286 | ₩89,303 | +0.92% | 109.2만 |
|---|
| 2026.05.22 | ₩88,660 | ₩89,049 | ₩87,937 | ₩88,446 | -0.24% | 70.7만 |
|---|
| 2026.05.21 | ₩88,111 | ₩88,928 | ₩87,228 | ₩88,861 | +0.85% | 82만 |
|---|
| 2026.05.20 | ₩86,451 | ₩88,848 | ₩86,304 | ₩88,607 | +2.49% | 92.9만 |
|---|
| 2026.05.19 | ₩87,616 | ₩87,964 | ₩86,853 | ₩86,880 | -0.84% | 43.9만 |
|---|
| 2026.05.18 | ₩87,455 | ₩88,219 | ₩87,187 | ₩88,098 | +0.73% | 39.8만 |
|---|
| 2026.05.15 | ₩87,710 | ₩87,991 | ₩86,799 | ₩87,107 | -0.69% | 50만 |
|---|
| 2026.05.14 | ₩89,062 | ₩89,638 | ₩87,951 | ₩87,991 | -1.20% | 54.2만 |
|---|
| 2026.05.13 | ₩87,884 | ₩88,821 | ₩87,362 | ₩88,754 | +0.99% | 62.5만 |
|---|
| 2026.05.12 | ₩88,674 | ₩88,674 | ₩86,893 | ₩88,259 | -0.47% | 86.5만 |
|---|
| 2026.05.11 | ₩88,727 | ₩89,156 | ₩87,857 | ₩87,991 | -0.83% | 72.6만 |
|---|
| 2026.05.08 | ₩89,638 | ₩89,906 | ₩88,232 | ₩88,660 | -1.09% | 75.7만 |
|---|
| 2026.05.07 | ₩88,821 | ₩89,986 | ₩88,219 | ₩89,102 | +0.32% | 63.6만 |
|---|
| 2026.05.06 | ₩87,911 | ₩88,875 | ₩87,589 | ₩88,500 | +0.67% | 51만 |
|---|
| 2026.05.05 | ₩86,665 | ₩87,388 | ₩86,009 | ₩87,040 | +0.43% | 38.4만 |
|---|
| 2026.05.04 | ₩86,813 | ₩87,442 | ₩85,848 | ₩86,438 | -0.43% | 36만 |
|---|
| 2026.05.01 | ₩86,772 | ₩87,656 | ₩86,438 | ₩87,402 | +0.73% | 44.2만 |
|---|
| 2026.04.30 | ₩86,719 | ₩87,643 | ₩86,424 | ₩87,308 | +0.68% | 52.7만 |
|---|
| 2026.04.29 | ₩89,156 | ₩89,156 | ₩86,264 | ₩86,759 | -2.69% | 45.8만 |
|---|
| 2026.04.28 | ₩88,861 | ₩88,861 | ₩87,536 | ₩88,473 | -0.44% | 42.1만 |
|---|
| 2026.04.27 | ₩87,536 | ₩88,634 | ₩87,536 | ₩88,312 | +0.89% | 56.3만 |
|---|
| 2026.04.24 | ₩88,808 | ₩89,531 | ₩87,174 | ₩87,415 | -1.57% | 66.2만 |
|---|
| 2026.04.23 | ₩88,607 | ₩89,196 | ₩88,071 | ₩88,821 | +0.24% | 34.8만 |
|---|
| 2026.04.22 | ₩89,210 | ₩89,544 | ₩88,018 | ₩88,366 | -0.95% | 48.8만 |
|---|
| 2026.04.21 | ₩89,973 | ₩90,227 | ₩88,085 | ₩88,701 | -1.41% | 53.8만 |
|---|
| 2026.04.20 | ₩89,276 | ₩90,455 | ₩89,183 | ₩89,892 | +0.69% | 64.3만 |
|---|
| 2026.04.17 | ₩88,620 | ₩89,772 | ₩78,952 | ₩89,638 | +1.15% | 90.8만 |
|---|
| 2026.04.16 | ₩88,634 | ₩88,888 | ₩87,710 | ₩88,058 | -0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩87,643 | ₩88,031 | ₩86,920 | ₩88,031 | +0.44% | 40.4만 |
|---|
| 2026.04.14 | ₩87,442 | ₩88,540 | ₩87,442 | ₩87,911 | +0.54% | 46.5만 |
|---|
| 2026.04.13 | ₩87,482 | ₩87,857 | ₩86,531 | ₩87,844 | +0.41% | 60.1만 |
|---|
| 2026.04.10 | ₩87,911 | ₩88,460 | ₩87,054 | ₩87,495 | -0.47% | 57.6만 |
|---|
| 2026.04.09 | ₩85,045 | ₩88,379 | ₩84,951 | ₩87,429 | +2.80% | 66.1만 |
|---|
| 2026.04.08 | ₩85,808 | ₩85,982 | ₩85,005 | ₩85,781 | -0.03% | 86.6만 |
|---|
| 2026.04.07 | ₩84,550 | ₩84,550 | ₩82,889 | ₩84,134 | -0.49% | 59.9만 |
|---|
| 2026.04.06 | ₩83,291 | ₩84,322 | ₩82,782 | ₩83,893 | +0.72% | 76.3만 |
|---|
| 2026.04.02 | ₩82,594 | ₩83,773 | ₩82,233 | ₩83,224 | +0.76% | 38.8만 |
|---|
| 2026.04.01 | ₩82,112 | ₩83,358 | ₩81,804 | ₩82,715 | +0.73% | 57.6만 |
|---|
| 2026.03.31 | ₩82,313 | ₩83,010 | ₩81,108 | ₩82,246 | -0.08% | 48.4만 |
|---|
| 2026.03.30 | ₩82,153 | ₩82,501 | ₩80,947 | ₩81,162 | -1.21% | 52만 |
|---|
| 2026.03.27 | ₩81,818 | ₩82,153 | ₩81,014 | ₩81,269 | -0.67% | 53.3만 |
|---|
| 2026.03.26 | ₩83,210 | ₩83,210 | ₩82,032 | ₩82,728 | -0.58% | 53.5만 |
|---|
| 2026.03.25 | ₩82,260 | ₩82,862 | ₩81,389 | ₩82,568 | +0.37% | 57.7만 |
|---|
| 2026.03.24 | ₩81,188 | ₩82,688 | ₩80,546 | ₩81,684 | +0.61% | 60.5만 |
|---|
| 2026.03.23 | ₩82,461 | ₩83,518 | ₩81,470 | ₩81,711 | -0.91% | 62.7만 |
|---|
| 2026.03.20 | ₩82,835 | ₩83,184 | ₩80,532 | ₩80,840 | -2.41% | 113.4만 |
|---|
| 2026.03.19 | ₩82,487 | ₩83,371 | ₩82,246 | ₩82,876 | +0.47% | 53.2만 |
|---|
| 2026.03.18 | ₩84,697 | ₩85,112 | ₩83,291 | ₩83,344 | -1.60% | 62.1만 |
|---|
| 2026.03.17 | ₩84,938 | ₩85,822 | ₩84,657 | ₩84,991 | +0.06% | 56.5만 |
|---|
| 2026.03.16 | ₩84,308 | ₩85,273 | ₩83,719 | ₩84,335 | +0.03% | 49.1만 |
|---|
| 2026.03.13 | ₩84,041 | ₩84,697 | ₩82,193 | ₩83,264 | -0.92% | 40.5만 |
|---|
| 2026.03.12 | ₩83,036 | ₩83,920 | ₩82,461 | ₩83,184 | +0.18% | 53.1만 |
|---|
| 2026.03.11 | ₩85,313 | ₩85,313 | ₩83,210 | ₩83,974 | -1.57% | 49.7만 |
|---|
| 2026.03.10 | ₩82,929 | ₩86,344 | ₩82,929 | ₩84,643 | +2.07% | 87.3만 |
|---|
| 2026.03.09 | ₩83,010 | ₩84,402 | ₩81,229 | ₩83,947 | +1.13% | 52.2만 |
|---|
| 2026.03.06 | ₩84,389 | ₩84,817 | ₩83,077 | ₩83,773 | -0.73% | 56.2만 |
|---|
| 2026.03.05 | ₩86,183 | ₩86,625 | ₩85,112 | ₩85,299 | -1.03% | 71.4만 |
|---|
| 2026.03.04 | ₩87,737 | ₩87,897 | ₩86,317 | ₩87,000 | -0.84% | 73.1만 |
|---|
| 2026.03.03 | ₩87,121 | ₩88,098 | ₩86,572 | ₩87,576 | +0.52% | 47.6만 |
|---|
| 2026.03.02 | ₩88,004 | ₩89,183 | ₩87,562 | ₩88,888 | +1.00% | 37.5만 |
|---|
| 2026.02.27 | ₩88,058 | ₩89,143 | ₩87,857 | ₩88,460 | +0.46% | 85.8만 |
|---|
| 2026.02.26 | ₩89,062 | ₩89,210 | ₩88,634 | ₩88,808 | -0.29% | 83.1만 |
|---|
| 2026.02.25 | ₩87,495 | ₩88,888 | ₩87,147 | ₩88,741 | +1.42% | 86.1만 |
|---|
| 2026.02.24 | ₩87,495 | ₩88,232 | ₩87,201 | ₩87,536 | +0.05% | 50.9만 |
|---|
| 2026.02.23 | ₩88,393 | ₩88,727 | ₩87,295 | ₩88,018 | -0.42% | 50.3만 |
|---|
| 2026.02.20 | ₩87,375 | ₩88,513 | ₩86,103 | ₩88,219 | +0.97% | 67.5만 |
|---|
| 2026.02.19 | ₩87,857 | ₩88,406 | ₩86,746 | ₩87,013 | -0.96% | 44.6만 |
|---|
| 2026.02.18 | ₩88,058 | ₩88,794 | ₩87,455 | ₩87,870 | -0.21% | 66.7만 |
|---|
| 2026.02.17 | ₩89,049 | ₩89,370 | ₩88,219 | ₩88,634 | -0.47% | 67만 |
|---|
| 2026.02.13 | ₩86,987 | ₩89,156 | ₩85,929 | ₩88,513 | +1.75% | 121.7만 |
|---|
| 2026.02.12 | ₩87,897 | ₩87,964 | ₩84,978 | ₩86,371 | -1.74% | 91.8만 |
|---|
| 2026.02.11 | ₩88,339 | ₩88,339 | ₩87,013 | ₩87,616 | -0.82% | 54.3만 |
|---|
| 2026.02.10 | ₩88,393 | ₩88,567 | ₩87,509 | ₩87,589 | -0.91% | 75.9만 |
|---|
| 2026.02.09 | ₩88,393 | ₩88,875 | ₩87,321 | ₩88,353 | -0.05% | 57만 |
|---|
| 2026.02.06 | ₩88,995 | ₩88,995 | ₩86,638 | ₩88,513 | -0.54% | 159.3만 |
|---|
| 2026.02.05 | ₩85,634 | ₩87,455 | ₩85,594 | ₩87,147 | +1.77% | 125.9만 |
|---|
| 2026.02.04 | ₩84,683 | ₩86,371 | ₩84,335 | ₩86,290 | +1.90% | 85만 |
|---|
| 2026.02.03 | ₩82,246 | ₩83,840 | ₩82,153 | ₩83,746 | +1.82% | 78.3만 |
|---|
| 2026.02.02 | ₩82,621 | ₩82,902 | ₩82,005 | ₩82,434 | -0.23% | 56만 |
|---|
| 2026.01.30 | ₩81,550 | ₩82,541 | ₩81,282 | ₩82,407 | +1.05% | 77.6만 |
|---|
| 2026.01.29 | ₩81,001 | ₩82,916 | ₩80,760 | ₩82,273 | +1.57% | 90.1만 |
|---|
| 2026.01.28 | ₩81,791 | ₩82,983 | ₩80,104 | ₩80,278 | -1.85% | 84.7만 |
|---|
| 2026.01.27 | ₩81,309 | ₩82,648 | ₩81,175 | ₩82,367 | +1.30% | 67.5만 |
|---|
| 2026.01.26 | ₩83,331 | ₩84,228 | ₩81,523 | ₩81,737 | -1.91% | 102.6만 |
|---|
| 2026.01.23 | ₩82,943 | ₩83,786 | ₩82,353 | ₩83,706 | +0.92% | 100.2만 |
|---|
| 2026.01.22 | ₩83,853 | ₩84,590 | ₩82,474 | ₩83,023 | -0.99% | 171.4만 |
|---|
| 2026.01.21 | ₩83,505 | ₩84,161 | ₩82,300 | ₩83,693 | +0.22% | 101.1만 |
|---|
| 2026.01.20 | ₩82,862 | ₩83,304 | ₩82,246 | ₩82,769 | -0.11% | 68.9만 |
|---|
| 2026.01.16 | ₩82,246 | ₩84,000 | ₩81,684 | ₩83,907 | +2.02% | 93.8만 |
|---|
| 2026.01.15 | ₩81,523 | ₩82,501 | ₩81,095 | ₩82,086 | +0.69% | 55.8만 |
|---|
| 2026.01.14 | ₩80,345 | ₩81,630 | ₩80,291 | ₩81,429 | +1.35% | 51.8만 |
|---|
| 2026.01.13 | ₩79,769 | ₩80,479 | ₩78,698 | ₩80,238 | +0.59% | 67.2만 |
|---|
| 2026.01.12 | ₩79,970 | ₩80,224 | ₩79,233 | ₩79,555 | -0.52% | 51.9만 |
|---|
| 2026.01.09 | ₩79,541 | ₩80,439 | ₩79,515 | ₩79,635 | +0.12% | 74.8만 |
|---|
| 2026.01.08 | ₩79,742 | ₩80,947 | ₩79,622 | ₩79,648 | -0.12% | 80만 |
|---|
| 2026.01.07 | ₩79,327 | ₩80,224 | ₩78,939 | ₩79,140 | -0.24% | 86.6만 |
|---|
| 2026.01.06 | ₩79,327 | ₩79,662 | ₩77,600 | ₩78,818 | -0.64% | 84.2만 |
|---|
| 2026.01.05 | ₩78,430 | ₩80,144 | ₩78,430 | ₩79,019 | +0.75% | 55.4만 |
|---|
| 2026.01.02 | ₩78,658 | ₩79,153 | ₩78,055 | ₩79,033 | +0.48% | 53.9만 |
|---|
| 2025.12.31 | ₩80,318 | ₩80,546 | ₩78,577 | ₩78,617 | -2.12% | 78.2만 |
|---|
| 2025.12.30 | ₩80,224 | ₩81,014 | ₩79,782 | ₩80,037 | -0.23% | 47.9만 |
|---|
| 2025.12.29 | ₩81,068 | ₩82,246 | ₩79,796 | ₩80,198 | -1.07% | 35.1만 |
|---|
| 2025.12.26 | ₩81,148 | ₩81,711 | ₩80,251 | ₩80,720 | -0.53% | 24.8만 |
|---|
| 2025.12.24 | ₩80,345 | ₩81,202 | ₩79,903 | ₩81,014 | +0.83% | 25.6만 |
|---|
| 2025.12.23 | ₩80,251 | ₩80,559 | ₩79,916 | ₩80,064 | -0.23% | 40.4만 |
|---|
| 2025.12.22 | ₩81,095 | ₩81,617 | ₩80,385 | ₩80,706 | -0.48% | 69만 |
|---|
| 2025.12.19 | ₩80,854 | ₩81,657 | ₩80,773 | ₩81,255 | +0.50% | 148만 |
|---|
| 2025.12.18 | ₩81,563 | ₩82,353 | ₩81,095 | ₩81,121 | -0.54% | 64.3만 |
|---|
| 2025.12.17 | ₩80,425 | ₩81,871 | ₩80,425 | ₩81,510 | +1.35% | 87.3만 |
|---|
| 2025.12.16 | ₩81,362 | ₩81,804 | ₩80,479 | ₩80,505 | -1.05% | 79.9만 |
|---|
| 2025.12.15 | ₩82,005 | ₩82,005 | ₩80,934 | ₩81,148 | -1.05% | 65.5만 |
|---|
| 2025.12.12 | ₩84,161 | ₩84,322 | ₩81,965 | ₩82,139 | -2.40% | 67.6만 |
|---|
| 2025.12.11 | ₩83,773 | ₩84,215 | ₩82,514 | ₩83,385 | -0.46% | 63.4만 |
|---|
| 2025.12.10 | ₩81,871 | ₩83,934 | ₩79,742 | ₩83,358 | +1.82% | 82.3만 |
|---|
| 2025.12.09 | ₩81,871 | ₩83,036 | ₩81,496 | ₩82,005 | +0.16% | 74.3만 |
|---|
| 2025.12.08 | ₩83,666 | ₩83,974 | ₩81,483 | ₩81,510 | -2.58% | 85.5만 |
|---|
| 2025.12.05 | ₩83,224 | ₩84,148 | ₩83,197 | ₩83,398 | +0.21% | 50.1만 |
|---|
| 2025.12.04 | ₩83,371 | ₩84,041 | ₩83,197 | ₩83,585 | +0.26% | 42.7만 |
|---|
| 2025.12.03 | ₩83,693 | ₩84,349 | ₩82,916 | ₩83,599 | -0.11% | 69.6만 |
|---|
| 2025.12.02 | ₩84,523 | ₩84,523 | ₩83,438 | ₩83,585 | -1.11% | 52만 |
|---|
| 2025.12.01 | ₩83,358 | ₩84,616 | ₩83,358 | ₩84,148 | +0.95% | 40.8만 |
|---|
| 2025.11.28 | ₩83,960 | ₩84,670 | ₩83,840 | ₩84,081 | +0.14% | 22만 |
|---|
| 2025.11.26 | ₩83,371 | ₩85,246 | ₩83,371 | ₩84,108 | +0.88% | 101.7만 |
|---|
| 2025.11.25 | ₩83,398 | ₩84,523 | ₩83,398 | ₩83,719 | +0.39% | 81.7만 |
|---|
| 2025.11.24 | ₩83,036 | ₩83,867 | ₩82,179 | ₩83,385 | +0.42% | 70.6만 |
|---|
| 2025.11.21 | ₩81,309 | ₩83,130 | ₩80,278 | ₩82,929 | +1.99% | 93.1만 |
|---|
| 2025.11.20 | ₩80,519 | ₩81,925 | ₩79,782 | ₩80,479 | -0.05% | 75.5만 |
|---|
| 2025.11.19 | ₩80,988 | ₩81,389 | ₩78,564 | ₩79,715 | -1.57% | 80.4만 |
|---|
| 2025.11.18 | ₩80,358 | ₩80,947 | ₩80,010 | ₩80,733 | +0.47% | 34.6만 |
|---|
| 2025.11.17 | ₩81,590 | ₩81,590 | ₩80,023 | ₩80,398 | -1.46% | 48.2만 |
|---|
| 2025.11.14 | ₩81,818 | ₩82,782 | ₩80,827 | ₩81,336 | -0.59% | 57.3만 |
|---|
| 2025.11.13 | ₩81,068 | ₩82,300 | ₩81,068 | ₩81,938 | +1.07% | 68.8만 |
|---|
| 2025.11.12 | ₩82,260 | ₩83,157 | ₩81,644 | ₩81,644 | -0.75% | 66.2만 |
|---|
| 2025.11.11 | ₩82,367 | ₩83,063 | ₩81,711 | ₩82,822 | +0.55% | 68만 |
|---|
| 2025.11.10 | ₩81,992 | ₩84,188 | ₩81,014 | ₩81,898 | -0.11% | 92.8만 |
|---|
| 2025.11.07 | ₩79,367 | ₩81,684 | ₩78,912 | ₩81,630 | +2.85% | 66.1만 |
|---|
| 2025.11.06 | ₩78,604 | ₩79,675 | ₩77,961 | ₩78,979 | +0.48% | 94만 |
|---|
| 2025.11.05 | ₩77,894 | ₩78,122 | ₩77,278 | ₩77,680 | -0.28% | 53만 |
|---|
| 2025.11.04 | ₩77,198 | ₩78,028 | ₩76,796 | ₩77,546 | +0.45% | 55.5만 |
|---|
| 2025.11.03 | ₩75,899 | ₩77,533 | ₩75,109 | ₩77,359 | +1.92% | 133.5만 |
|---|
| 2025.10.31 | ₩77,854 | ₩78,001 | ₩76,100 | ₩76,502 | -1.74% | 122.4만 |
|---|
| 2025.10.30 | ₩77,573 | ₩78,751 | ₩77,318 | ₩78,376 | +1.04% | 68.2만 |
|---|
| 2025.10.29 | ₩80,345 | ₩80,519 | ₩77,399 | ₩78,055 | -2.85% | 75.5만 |
|---|
| 2025.10.28 | ₩81,443 | ₩81,845 | ₩80,064 | ₩80,760 | -0.84% | 38.5만 |
|---|
| 2025.10.27 | ₩81,737 | ₩82,300 | ₩81,456 | ₩81,831 | +0.11% | 43.6만 |
|---|
| 2025.10.24 | ₩82,246 | ₩82,420 | ₩81,470 | ₩81,697 | -0.67% | 51.3만 |
|---|
| 2025.10.23 | ₩81,630 | ₩82,340 | ₩81,336 | ₩81,563 | -0.08% | 75.1만 |
|---|
| 2025.10.22 | ₩82,715 | ₩83,063 | ₩81,403 | ₩81,898 | -0.99% | 37.1만 |
|---|
| 2025.10.21 | ₩83,492 | ₩83,572 | ₩82,193 | ₩82,434 | -1.27% | 67.9만 |
|---|
| 2025.10.20 | ₩81,992 | ₩83,371 | ₩81,737 | ₩83,210 | +1.49% | 46.7만 |
|---|
| 2025.10.17 | ₩79,220 | ₩81,724 | ₩79,220 | ₩81,657 | +3.08% | 64.3만 |
|---|
| 2025.10.16 | ₩79,916 | ₩81,443 | ₩79,541 | ₩80,171 | +0.32% | 66.3만 |
|---|
| 2025.10.15 | ₩76,997 | ₩80,064 | ₩76,997 | ₩79,675 | +3.48% | 91.6만 |
|---|
| 2025.10.14 | ₩75,953 | ₩77,077 | ₩75,618 | ₩76,769 | +1.08% | 48.8만 |
|---|
| 2025.10.13 | ₩75,256 | ₩76,528 | ₩75,002 | ₩76,314 | +1.41% | 37.2만 |
|---|
| 2025.10.10 | ₩77,546 | ₩77,801 | ₩74,881 | ₩74,908 | -3.40% | 43만 |
|---|