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 | ₩87,319 | ₩87,842 | ₩86,246 | ₩86,903 | -0.48% | 40.2만 |
| 2026.10.08 | ₩85,589 | ₩86,716 | ₩84,932 | ₩86,488 | +1.05% | 70.6만 |
| 2026.10.07 | ₩86,675 | ₩86,930 | ₩84,918 | ₩84,959 | -1.98% | 52.2만 |
| 2026.10.06 | ₩86,514 | ₩86,863 | ₩85,884 | ₩86,152 | -0.42% | 42.4만 |
| 2026.10.05 | ₩86,367 | ₩87,413 | ₩85,991 | ₩86,421 | +0.06% | 85.9만 |
| 2026.10.02 | ₩86,273 | ₩87,333 | ₩86,018 | ₩86,568 | +0.34% | 86.1만 |
| 2026.10.01 | ₩86,112 | ₩86,568 | ₩85,629 | ₩85,817 | -0.34% | 80.9만 |
| 2026.09.30 | ₩86,836 | ₩88,607 | ₩86,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,582 |
| -0.29% |
| 92.2만 |
| 2026.09.29 | ₩88,580 | ₩89,921 | ₩88,580 | ₩88,862 | +0.32% | 85.5만 |
|---|
| 2026.09.28 | ₩88,580 | ₩89,640 | ₩88,298 | ₩89,291 | +0.80% | 92.3만 |
|---|
| 2026.09.25 | ₩89,063 | ₩89,613 | ₩88,473 | ₩88,620 | -0.50% | 60.4만 |
|---|
| 2026.09.24 | ₩89,184 | ₩89,613 | ₩88,835 | ₩89,103 | -0.09% | 95.8만 |
|---|
| 2026.09.23 | ₩88,580 | ₩89,546 | ₩88,097 | ₩88,553 | -0.03% | 75.5만 |
|---|
| 2026.09.22 | ₩89,211 | ₩89,774 | ₩88,875 | ₩89,063 | -0.17% | 77.1만 |
|---|
| 2026.09.21 | ₩88,594 | ₩89,331 | ₩88,379 | ₩89,036 | +0.50% | 97만 |
|---|
| 2026.09.18 | ₩88,419 | ₩88,419 | ₩87,722 | ₩88,191 | -0.26% | 165.5만 |
|---|
| 2026.09.17 | ₩88,433 | ₩89,278 | ₩88,245 | ₩88,835 | +0.46% | 106.4만 |
|---|
| 2026.09.16 | ₩87,909 | ₩89,076 | ₩87,467 | ₩88,003 | +0.11% | 82.4만 |
|---|
| 2026.09.15 | ₩87,346 | ₩88,151 | ₩86,206 | ₩87,574 | +0.26% | 65.7만 |
|---|
| 2026.09.14 | ₩87,360 | ₩88,298 | ₩87,145 | ₩87,373 | +0.02% | 50.4만 |
|---|
| 2026.09.11 | ₩87,869 | ₩87,936 | ₩86,756 | ₩87,547 | -0.37% | 46.2만 |
|---|
| 2026.09.10 | ₩87,427 | ₩88,419 | ₩86,903 | ₩87,212 | -0.25% | 46.8만 |
|---|
| 2026.09.09 | ₩88,594 | ₩88,822 | ₩87,051 | ₩87,453 | -1.29% | 49.3만 |
|---|
| 2026.09.08 | ₩88,017 | ₩89,076 | ₩88,017 | ₩88,594 | +0.66% | 58.2만 |
|---|
| 2026.09.04 | ₩88,124 | ₩88,996 | ₩87,802 | ₩88,057 | -0.08% | 67만 |
|---|
| 2026.09.03 | ₩88,701 | ₩88,848 | ₩87,628 | ₩88,258 | -0.50% | 90.6만 |
|---|
| 2026.09.02 | ₩89,425 | ₩89,425 | ₩87,869 | ₩88,178 | -1.39% | 80.7만 |
|---|
| 2026.09.01 | ₩89,237 | ₩89,546 | ₩88,218 | ₩89,130 | -0.12% | 75.2만 |
|---|
| 2026.08.31 | ₩89,398 | ₩89,398 | ₩88,285 | ₩88,808 | -0.66% | 85.4만 |
|---|
| 2026.08.28 | ₩90,069 | ₩90,377 | ₩89,184 | ₩89,318 | -0.83% | 49.2만 |
|---|
| 2026.08.27 | ₩90,136 | ₩90,565 | ₩89,546 | ₩90,015 | -0.13% | 42.1만 |
|---|
| 2026.08.26 | ₩91,558 | ₩91,920 | ₩90,538 | ₩90,632 | -1.01% | 63.6만 |
|---|
| 2026.08.25 | ₩92,765 | ₩92,765 | ₩91,196 | ₩91,719 | -1.13% | 44.5만 |
|---|
| 2026.08.24 | ₩91,746 | ₩92,671 | ₩91,249 | ₩92,430 | +0.75% | 66.1만 |
|---|
| 2026.08.21 | ₩92,349 | ₩92,349 | ₩90,780 | ₩91,437 | -0.99% | 61.6만 |
|---|
| 2026.08.20 | ₩91,907 | ₩92,416 | ₩91,397 | ₩91,746 | -0.18% | 39.4만 |
|---|
| 2026.08.19 | ₩91,960 | ₩92,483 | ₩91,316 | ₩92,000 | +0.04% | 68.9만 |
|---|
| 2026.08.18 | ₩93,275 | ₩93,409 | ₩90,981 | ₩91,880 | -1.50% | 71.1만 |
|---|
| 2026.08.17 | ₩91,182 | ₩91,544 | ₩90,445 | ₩91,451 | +0.29% | 62.2만 |
|---|
| 2026.08.14 | ₩92,188 | ₩92,698 | ₩91,383 | ₩91,504 | -0.74% | 43만 |
|---|
| 2026.08.13 | ₩91,679 | ₩93,234 | ₩91,679 | ₩92,336 | +0.72% | 55.6만 |
|---|
| 2026.08.12 | ₩93,141 | ₩93,342 | ₩91,491 | ₩92,121 | -1.09% | 60만 |
|---|
| 2026.08.11 | ₩91,491 | ₩92,456 | ₩91,035 | ₩91,558 | +0.07% | 79만 |
|---|
| 2026.08.10 | ₩92,202 | ₩92,202 | ₩90,874 | ₩91,692 | -0.55% | 68.1만 |
|---|
| 2026.08.07 | ₩91,142 | ₩92,403 | ₩90,968 | ₩92,228 | +1.19% | 89.2만 |
|---|
| 2026.08.06 | ₩93,342 | ₩95,246 | ₩90,954 | ₩91,410 | -2.07% | 72.5만 |
|---|
| 2026.08.05 | ₩94,790 | ₩95,354 | ₩93,060 | ₩93,154 | -1.73% | 62.1만 |
|---|
| 2026.08.04 | ₩94,992 | ₩97,553 | ₩94,214 | ₩94,375 | -0.65% | 76.8만 |
|---|
| 2026.08.03 | ₩96,024 | ₩97,124 | ₩95,367 | ₩96,172 | +0.15% | 63.2만 |
|---|
| 2026.07.31 | ₩97,245 | ₩97,245 | ₩95,756 | ₩96,105 | -1.17% | 57.8만 |
|---|
| 2026.07.30 | ₩96,454 | ₩97,580 | ₩95,005 | ₩97,017 | +0.58% | 57.2만 |
|---|
| 2026.07.29 | ₩97,768 | ₩97,768 | ₩95,367 | ₩96,226 | -1.58% | 67.5만 |
|---|
| 2026.07.28 | ₩98,627 | ₩99,324 | ₩97,822 | ₩97,902 | -0.73% | 78.1만 |
|---|
| 2026.07.27 | ₩97,674 | ₩98,747 | ₩96,682 | ₩97,902 | +0.23% | 63.4만 |
|---|
| 2026.07.24 | ₩97,701 | ₩98,103 | ₩96,950 | ₩97,486 | -0.22% | 76.9만 |
|---|
| 2026.07.23 | ₩96,816 | ₩98,050 | ₩96,400 | ₩96,655 | -0.17% | 75.1만 |
|---|
| 2026.07.22 | ₩100,598 | ₩100,746 | ₩97,580 | ₩98,050 | -2.53% | 70.7만 |
|---|
| 2026.07.21 | ₩99,954 | ₩100,518 | ₩98,358 | ₩100,330 | +0.38% | 69.7만 |
|---|
| 2026.07.20 | ₩100,625 | ₩100,947 | ₩98,868 | ₩99,404 | -1.21% | 63.8만 |
|---|
| 2026.07.17 | ₩100,451 | ₩105,883 | ₩99,954 | ₩100,679 | +0.23% | 121.7만 |
|---|
| 2026.07.16 | ₩96,601 | ₩100,907 | ₩96,346 | ₩100,706 | +4.25% | 99.9만 |
|---|
| 2026.07.15 | ₩94,401 | ₩97,245 | ₩94,401 | ₩96,360 | +2.07% | 102.1만 |
|---|
| 2026.07.14 | ₩94,455 | ₩95,555 | ₩94,200 | ₩95,407 | +1.01% | 101.4만 |
|---|
| 2026.07.13 | ₩93,409 | ₩94,562 | ₩92,953 | ₩94,267 | +0.92% | 88.4만 |
|---|
| 2026.07.10 | ₩92,591 | ₩93,127 | ₩91,437 | ₩93,087 | +0.54% | 156.9만 |
|---|
| 2026.07.09 | ₩91,209 | ₩92,430 | ₩90,659 | ₩91,933 | +0.79% | 86.4만 |
|---|
| 2026.07.08 | ₩91,759 | ₩92,282 | ₩90,270 | ₩90,565 | -1.30% | 99.7만 |
|---|
| 2026.07.07 | ₩92,363 | ₩93,181 | ₩91,813 | ₩92,242 | -0.13% | 86.2만 |
|---|
| 2026.07.06 | ₩90,659 | ₩91,839 | ₩90,002 | ₩91,732 | +1.18% | 118.8만 |
|---|
| 2026.07.02 | ₩88,862 | ₩90,310 | ₩88,728 | ₩90,310 | +1.63% | 140.6만 |
|---|
| 2026.07.01 | ₩87,158 | ₩89,023 | ₩87,105 | ₩88,540 | +1.59% | 130.8만 |
|---|
| 2026.06.30 | ₩87,185 | ₩88,044 | ₩86,836 | ₩86,877 | -0.35% | 116.4만 |
|---|
| 2026.06.29 | ₩88,111 | ₩88,245 | ₩86,608 | ₩88,191 | +0.09% | 110만 |
|---|
| 2026.06.26 | ₩87,118 | ₩88,687 | ₩86,729 | ₩88,500 | +1.59% | 380.8만 |
|---|
| 2026.06.25 | ₩87,427 | ₩88,191 | ₩86,166 | ₩87,655 | +0.26% | 63.5만 |
|---|
| 2026.06.24 | ₩87,977 | ₩88,379 | ₩86,514 | ₩87,775 | -0.23% | 81.7만 |
|---|
| 2026.06.23 | ₩87,145 | ₩88,419 | ₩86,877 | ₩88,057 | +1.05% | 66만 |
|---|
| 2026.06.22 | ₩86,514 | ₩88,003 | ₩85,897 | ₩86,903 | +0.45% | 123.6만 |
|---|
| 2026.06.18 | ₩84,489 | ₩86,810 | ₩84,489 | ₩86,313 | +2.16% | 213만 |
|---|
| 2026.06.17 | ₩88,406 | ₩89,868 | ₩84,985 | ₩85,656 | -3.11% | 86.1만 |
|---|
| 2026.06.16 | ₩90,042 | ₩90,284 | ₩88,044 | ₩88,902 | -1.27% | 96.1만 |
|---|
| 2026.06.15 | ₩90,538 | ₩90,538 | ₩89,291 | ₩89,479 | -1.17% | 77.6만 |
|---|
| 2026.06.12 | ₩89,948 | ₩90,646 | ₩89,707 | ₩90,230 | +0.31% | 74.4만 |
|---|
| 2026.06.11 | ₩89,573 | ₩90,029 | ₩88,594 | ₩89,412 | -0.18% | 67.4만 |
|---|
| 2026.06.10 | ₩90,149 | ₩90,981 | ₩88,795 | ₩88,795 | -1.50% | 139.7만 |
|---|
| 2026.06.09 | ₩86,286 | ₩90,029 | ₩86,286 | ₩89,774 | +4.04% | 145.9만 |
|---|
| 2026.06.08 | ₩86,568 | ₩87,225 | ₩84,905 | ₩85,589 | -1.13% | 56.4만 |
|---|
| 2026.06.05 | ₩86,152 | ₩87,279 | ₩85,710 | ₩86,286 | +0.16% | 51.2만 |
|---|
| 2026.06.04 | ₩87,145 | ₩87,279 | ₩85,817 | ₩86,501 | -0.74% | 49.6만 |
|---|
| 2026.06.03 | ₩84,717 | ₩86,300 | ₩84,717 | ₩85,978 | +1.49% | 61만 |
|---|
| 2026.06.02 | ₩85,267 | ₩85,897 | ₩84,663 | ₩85,415 | +0.17% | 59만 |
|---|
| 2026.06.01 | ₩87,185 | ₩87,373 | ₩84,704 | ₩84,985 | -2.52% | 61.1만 |
|---|
| 2026.05.29 | ₩89,881 | ₩89,881 | ₩87,427 | ₩88,111 | -1.97% | 96.3만 |
|---|
| 2026.05.28 | ₩88,500 | ₩89,962 | ₩87,950 | ₩89,667 | +1.32% | 161.3만 |
|---|
| 2026.05.27 | ₩89,693 | ₩90,042 | ₩89,278 | ₩89,532 | -0.18% | 101만 |
|---|
| 2026.05.26 | ₩88,634 | ₩89,452 | ₩88,433 | ₩89,452 | +0.92% | 109.2만 |
|---|
| 2026.05.22 | ₩88,808 | ₩89,197 | ₩88,084 | ₩88,594 | -0.24% | 70.7만 |
|---|
| 2026.05.21 | ₩88,258 | ₩89,076 | ₩87,373 | ₩89,009 | +0.85% | 82만 |
|---|
| 2026.05.20 | ₩86,595 | ₩88,996 | ₩86,447 | ₩88,754 | +2.49% | 92.9만 |
|---|
| 2026.05.19 | ₩87,762 | ₩88,111 | ₩86,997 | ₩87,024 | -0.84% | 43.9만 |
|---|
| 2026.05.18 | ₩87,601 | ₩88,365 | ₩87,333 | ₩88,245 | +0.73% | 39.8만 |
|---|
| 2026.05.15 | ₩87,856 | ₩88,137 | ₩86,944 | ₩87,252 | -0.69% | 50만 |
|---|
| 2026.05.14 | ₩89,211 | ₩89,787 | ₩88,097 | ₩88,137 | -1.20% | 54.2만 |
|---|
| 2026.05.13 | ₩88,030 | ₩88,969 | ₩87,507 | ₩88,902 | +0.99% | 62.5만 |
|---|
| 2026.05.12 | ₩88,822 | ₩88,822 | ₩87,038 | ₩88,406 | -0.47% | 86.5만 |
|---|
| 2026.05.11 | ₩88,875 | ₩89,304 | ₩88,003 | ₩88,137 | -0.83% | 72.6만 |
|---|
| 2026.05.08 | ₩89,787 | ₩90,056 | ₩88,379 | ₩88,808 | -1.09% | 75.7만 |
|---|
| 2026.05.07 | ₩88,969 | ₩90,136 | ₩88,365 | ₩89,251 | +0.32% | 63.6만 |
|---|
| 2026.05.06 | ₩88,057 | ₩89,023 | ₩87,735 | ₩88,647 | +0.67% | 51만 |
|---|
| 2026.05.05 | ₩86,810 | ₩87,534 | ₩86,152 | ₩87,185 | +0.43% | 38.4만 |
|---|
| 2026.05.04 | ₩86,957 | ₩87,588 | ₩85,991 | ₩86,582 | -0.43% | 36만 |
|---|
| 2026.05.01 | ₩86,917 | ₩87,802 | ₩86,582 | ₩87,547 | +0.73% | 44.2만 |
|---|
| 2026.04.30 | ₩86,863 | ₩87,789 | ₩86,568 | ₩87,453 | +0.68% | 52.7만 |
|---|
| 2026.04.29 | ₩89,304 | ₩89,304 | ₩86,407 | ₩86,903 | -2.69% | 45.8만 |
|---|
| 2026.04.28 | ₩89,009 | ₩89,009 | ₩87,681 | ₩88,620 | -0.44% | 42.1만 |
|---|
| 2026.04.27 | ₩87,681 | ₩88,781 | ₩87,681 | ₩88,459 | +0.89% | 56.3만 |
|---|
| 2026.04.24 | ₩88,956 | ₩89,680 | ₩87,319 | ₩87,561 | -1.57% | 66.2만 |
|---|
| 2026.04.23 | ₩88,754 | ₩89,345 | ₩88,218 | ₩88,969 | +0.24% | 34.8만 |
|---|
| 2026.04.22 | ₩89,358 | ₩89,693 | ₩88,164 | ₩88,513 | -0.95% | 48.8만 |
|---|
| 2026.04.21 | ₩90,123 | ₩90,377 | ₩88,231 | ₩88,848 | -1.41% | 53.8만 |
|---|
| 2026.04.20 | ₩89,425 | ₩90,605 | ₩89,331 | ₩90,042 | +0.69% | 64.3만 |
|---|
| 2026.04.17 | ₩88,768 | ₩89,921 | ₩79,084 | ₩89,787 | +1.15% | 90.8만 |
|---|
| 2026.04.16 | ₩88,781 | ₩89,036 | ₩87,856 | ₩88,205 | -0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩87,789 | ₩88,178 | ₩87,064 | ₩88,178 | +0.44% | 40.4만 |
|---|
| 2026.04.14 | ₩87,588 | ₩88,687 | ₩87,588 | ₩88,057 | +0.54% | 46.5만 |
|---|
| 2026.04.13 | ₩87,628 | ₩88,003 | ₩86,675 | ₩87,990 | +0.41% | 60.1만 |
|---|
| 2026.04.10 | ₩88,057 | ₩88,607 | ₩87,199 | ₩87,641 | -0.47% | 57.6만 |
|---|
| 2026.04.09 | ₩85,187 | ₩88,526 | ₩85,093 | ₩87,574 | +2.80% | 66.1만 |
|---|
| 2026.04.08 | ₩85,951 | ₩86,126 | ₩85,146 | ₩85,924 | -0.03% | 86.6만 |
|---|
| 2026.04.07 | ₩84,690 | ₩84,690 | ₩83,027 | ₩84,275 | -0.49% | 59.9만 |
|---|
| 2026.04.06 | ₩83,429 | ₩84,462 | ₩82,920 | ₩84,033 | +0.72% | 76.3만 |
|---|
| 2026.04.02 | ₩82,732 | ₩83,912 | ₩82,370 | ₩83,362 | +0.76% | 38.8만 |
|---|
| 2026.04.01 | ₩82,249 | ₩83,497 | ₩81,941 | ₩82,853 | +0.73% | 57.6만 |
|---|
| 2026.03.31 | ₩82,450 | ₩83,148 | ₩81,243 | ₩82,383 | -0.08% | 48.4만 |
|---|
| 2026.03.30 | ₩82,289 | ₩82,638 | ₩81,082 | ₩81,297 | -1.21% | 52만 |
|---|
| 2026.03.27 | ₩81,954 | ₩82,289 | ₩81,149 | ₩81,404 | -0.67% | 53.3만 |
|---|
| 2026.03.26 | ₩83,349 | ₩83,349 | ₩82,169 | ₩82,866 | -0.58% | 53.5만 |
|---|
| 2026.03.25 | ₩82,397 | ₩83,000 | ₩81,525 | ₩82,705 | +0.37% | 57.7만 |
|---|
| 2026.03.24 | ₩81,324 | ₩82,826 | ₩80,680 | ₩81,820 | +0.61% | 60.5만 |
|---|
| 2026.03.23 | ₩82,598 | ₩83,658 | ₩81,605 | ₩81,847 | -0.91% | 62.7만 |
|---|
| 2026.03.20 | ₩82,973 | ₩83,322 | ₩80,666 | ₩80,975 | -2.41% | 113.4만 |
|---|
| 2026.03.19 | ₩82,625 | ₩83,510 | ₩82,383 | ₩83,014 | +0.47% | 53.2만 |
|---|
| 2026.03.18 | ₩84,838 | ₩85,254 | ₩83,429 | ₩83,483 | -1.60% | 62.1만 |
|---|
| 2026.03.17 | ₩85,079 | ₩85,965 | ₩84,798 | ₩85,133 | +0.06% | 56.5만 |
|---|
| 2026.03.16 | ₩84,449 | ₩85,415 | ₩83,859 | ₩84,476 | +0.03% | 49.1만 |
|---|
| 2026.03.13 | ₩84,181 | ₩84,838 | ₩82,330 | ₩83,403 | -0.92% | 40.5만 |
|---|
| 2026.03.12 | ₩83,175 | ₩84,060 | ₩82,598 | ₩83,322 | +0.18% | 53.1만 |
|---|
| 2026.03.11 | ₩85,455 | ₩85,455 | ₩83,349 | ₩84,114 | -1.57% | 49.7만 |
|---|
| 2026.03.10 | ₩83,067 | ₩86,488 | ₩83,067 | ₩84,784 | +2.07% | 87.3만 |
|---|
| 2026.03.09 | ₩83,148 | ₩84,543 | ₩81,364 | ₩84,087 | +1.13% | 52.2만 |
|---|
| 2026.03.06 | ₩84,529 | ₩84,959 | ₩83,215 | ₩83,912 | -0.73% | 56.2만 |
|---|
| 2026.03.05 | ₩86,327 | ₩86,769 | ₩85,254 | ₩85,441 | -1.03% | 71.4만 |
|---|
| 2026.03.04 | ₩87,883 | ₩88,044 | ₩86,461 | ₩87,145 | -0.84% | 73.1만 |
|---|
| 2026.03.03 | ₩87,266 | ₩88,245 | ₩86,716 | ₩87,722 | +0.52% | 47.6만 |
|---|
| 2026.03.02 | ₩88,151 | ₩89,331 | ₩87,708 | ₩89,036 | +1.00% | 37.5만 |
|---|
| 2026.02.27 | ₩88,205 | ₩89,291 | ₩88,003 | ₩88,607 | +0.46% | 85.8만 |
|---|
| 2026.02.26 | ₩89,211 | ₩89,358 | ₩88,781 | ₩88,956 | -0.29% | 83.1만 |
|---|
| 2026.02.25 | ₩87,641 | ₩89,036 | ₩87,292 | ₩88,889 | +1.42% | 86.1만 |
|---|
| 2026.02.24 | ₩87,641 | ₩88,379 | ₩87,346 | ₩87,681 | +0.05% | 50.9만 |
|---|
| 2026.02.23 | ₩88,540 | ₩88,875 | ₩87,440 | ₩88,164 | -0.42% | 50.3만 |
|---|
| 2026.02.20 | ₩87,520 | ₩88,661 | ₩86,246 | ₩88,365 | +0.97% | 67.5만 |
|---|
| 2026.02.19 | ₩88,003 | ₩88,553 | ₩86,890 | ₩87,158 | -0.96% | 44.6만 |
|---|
| 2026.02.18 | ₩88,205 | ₩88,942 | ₩87,601 | ₩88,017 | -0.21% | 66.7만 |
|---|
| 2026.02.17 | ₩89,197 | ₩89,519 | ₩88,365 | ₩88,781 | -0.47% | 67만 |
|---|
| 2026.02.13 | ₩87,131 | ₩89,304 | ₩86,072 | ₩88,661 | +1.75% | 121.7만 |
|---|
| 2026.02.12 | ₩88,044 | ₩88,111 | ₩85,120 | ₩86,514 | -1.74% | 91.8만 |
|---|
| 2026.02.11 | ₩88,486 | ₩88,486 | ₩87,158 | ₩87,762 | -0.82% | 54.3만 |
|---|
| 2026.02.10 | ₩88,540 | ₩88,714 | ₩87,655 | ₩87,735 | -0.91% | 75.9만 |
|---|
| 2026.02.09 | ₩88,540 | ₩89,023 | ₩87,467 | ₩88,500 | -0.05% | 57만 |
|---|
| 2026.02.06 | ₩89,143 | ₩89,143 | ₩86,783 | ₩88,661 | -0.54% | 159.3만 |
|---|
| 2026.02.05 | ₩85,777 | ₩87,601 | ₩85,737 | ₩87,292 | +1.77% | 125.9만 |
|---|
| 2026.02.04 | ₩84,824 | ₩86,514 | ₩84,476 | ₩86,434 | +1.90% | 85만 |
|---|
| 2026.02.03 | ₩82,383 | ₩83,979 | ₩82,289 | ₩83,886 | +1.82% | 78.3만 |
|---|
| 2026.02.02 | ₩82,759 | ₩83,041 | ₩82,142 | ₩82,571 | -0.23% | 56만 |
|---|
| 2026.01.30 | ₩81,686 | ₩82,678 | ₩81,418 | ₩82,544 | +1.05% | 77.6만 |
|---|
| 2026.01.29 | ₩81,136 | ₩83,054 | ₩80,894 | ₩82,410 | +1.57% | 90.1만 |
|---|
| 2026.01.28 | ₩81,927 | ₩83,121 | ₩80,237 | ₩80,412 | -1.85% | 84.7만 |
|---|
| 2026.01.27 | ₩81,444 | ₩82,786 | ₩81,310 | ₩82,504 | +1.30% | 67.5만 |
|---|
| 2026.01.26 | ₩83,470 | ₩84,368 | ₩81,659 | ₩81,874 | -1.91% | 102.6만 |
|---|
| 2026.01.23 | ₩83,081 | ₩83,926 | ₩82,491 | ₩83,845 | +0.92% | 100.2만 |
|---|
| 2026.01.22 | ₩83,993 | ₩84,731 | ₩82,611 | ₩83,161 | -0.99% | 171.4만 |
|---|
| 2026.01.21 | ₩83,644 | ₩84,301 | ₩82,437 | ₩83,832 | +0.22% | 101.1만 |
|---|
| 2026.01.20 | ₩83,000 | ₩83,443 | ₩82,383 | ₩82,906 | -0.11% | 68.9만 |
|---|
| 2026.01.16 | ₩82,383 | ₩84,140 | ₩81,820 | ₩84,046 | +2.02% | 93.8만 |
|---|
| 2026.01.15 | ₩81,659 | ₩82,638 | ₩81,230 | ₩82,222 | +0.69% | 55.8만 |
|---|
| 2026.01.14 | ₩80,479 | ₩81,766 | ₩80,425 | ₩81,565 | +1.35% | 51.8만 |
|---|
| 2026.01.13 | ₩79,902 | ₩80,613 | ₩78,829 | ₩80,371 | +0.59% | 67.2만 |
|---|
| 2026.01.12 | ₩80,103 | ₩80,358 | ₩79,365 | ₩79,687 | -0.52% | 51.9만 |
|---|
| 2026.01.09 | ₩79,674 | ₩80,572 | ₩79,647 | ₩79,768 | +0.12% | 74.8만 |
|---|
| 2026.01.08 | ₩79,875 | ₩81,082 | ₩79,754 | ₩79,781 | -0.12% | 80만 |
|---|
| 2026.01.07 | ₩79,459 | ₩80,358 | ₩79,070 | ₩79,271 | -0.24% | 86.6만 |
|---|
| 2026.01.06 | ₩79,459 | ₩79,795 | ₩77,729 | ₩78,950 | -0.64% | 84.2만 |
|---|
| 2026.01.05 | ₩78,561 | ₩80,277 | ₩78,561 | ₩79,151 | +0.75% | 55.4만 |
|---|
| 2026.01.02 | ₩78,789 | ₩79,285 | ₩78,185 | ₩79,164 | +0.48% | 53.9만 |
|---|
| 2025.12.31 | ₩80,452 | ₩80,680 | ₩78,708 | ₩78,748 | -2.12% | 78.2만 |
|---|
| 2025.12.30 | ₩80,358 | ₩81,149 | ₩79,915 | ₩80,170 | -0.23% | 47.9만 |
|---|
| 2025.12.29 | ₩81,203 | ₩82,383 | ₩79,929 | ₩80,331 | -1.07% | 35.1만 |
|---|
| 2025.12.26 | ₩81,283 | ₩81,847 | ₩80,385 | ₩80,854 | -0.53% | 24.8만 |
|---|
| 2025.12.24 | ₩80,479 | ₩81,337 | ₩80,036 | ₩81,149 | +0.83% | 25.6만 |
|---|
| 2025.12.23 | ₩80,385 | ₩80,693 | ₩80,049 | ₩80,197 | -0.23% | 40.4만 |
|---|
| 2025.12.22 | ₩81,230 | ₩81,753 | ₩80,519 | ₩80,841 | -0.48% | 69만 |
|---|
| 2025.12.19 | ₩80,988 | ₩81,793 | ₩80,908 | ₩81,391 | +0.50% | 148만 |
|---|
| 2025.12.18 | ₩81,699 | ₩82,491 | ₩81,230 | ₩81,257 | -0.54% | 64.3만 |
|---|
| 2025.12.17 | ₩80,559 | ₩82,008 | ₩80,559 | ₩81,646 | +1.35% | 87.3만 |
|---|
| 2025.12.16 | ₩81,498 | ₩81,941 | ₩80,613 | ₩80,640 | -1.05% | 79.9만 |
|---|
| 2025.12.15 | ₩82,142 | ₩82,142 | ₩81,069 | ₩81,283 | -1.05% | 65.5만 |
|---|
| 2025.12.12 | ₩84,301 | ₩84,462 | ₩82,102 | ₩82,276 | -2.40% | 67.6만 |
|---|
| 2025.12.11 | ₩83,912 | ₩84,355 | ₩82,652 | ₩83,523 | -0.46% | 63.4만 |
|---|
| 2025.12.10 | ₩82,008 | ₩84,073 | ₩79,875 | ₩83,497 | +1.82% | 82.3만 |
|---|
| 2025.12.09 | ₩82,008 | ₩83,175 | ₩81,632 | ₩82,142 | +0.16% | 74.3만 |
|---|
| 2025.12.08 | ₩83,805 | ₩84,114 | ₩81,619 | ₩81,646 | -2.58% | 85.5만 |
|---|
| 2025.12.05 | ₩83,362 | ₩84,288 | ₩83,336 | ₩83,537 | +0.21% | 50.1만 |
|---|
| 2025.12.04 | ₩83,510 | ₩84,181 | ₩83,336 | ₩83,725 | +0.26% | 42.7만 |
|---|
| 2025.12.03 | ₩83,832 | ₩84,489 | ₩83,054 | ₩83,738 | -0.11% | 69.6만 |
|---|
| 2025.12.02 | ₩84,663 | ₩84,663 | ₩83,577 | ₩83,725 | -1.11% | 52만 |
|---|
| 2025.12.01 | ₩83,497 | ₩84,757 | ₩83,497 | ₩84,288 | +0.95% | 40.8만 |
|---|
| 2025.11.28 | ₩84,100 | ₩84,811 | ₩83,979 | ₩84,221 | +0.14% | 22만 |
|---|
| 2025.11.26 | ₩83,510 | ₩85,388 | ₩83,510 | ₩84,248 | +0.88% | 101.7만 |
|---|
| 2025.11.25 | ₩83,537 | ₩84,663 | ₩83,537 | ₩83,859 | +0.39% | 81.7만 |
|---|
| 2025.11.24 | ₩83,175 | ₩84,006 | ₩82,316 | ₩83,523 | +0.42% | 70.6만 |
|---|
| 2025.11.21 | ₩81,444 | ₩83,269 | ₩80,412 | ₩83,067 | +1.99% | 93.1만 |
|---|
| 2025.11.20 | ₩80,653 | ₩82,061 | ₩79,915 | ₩80,613 | -0.05% | 75.5만 |
|---|
| 2025.11.19 | ₩81,122 | ₩81,525 | ₩78,695 | ₩79,848 | -1.57% | 80.4만 |
|---|
| 2025.11.18 | ₩80,492 | ₩81,082 | ₩80,143 | ₩80,868 | +0.47% | 34.6만 |
|---|
| 2025.11.17 | ₩81,726 | ₩81,726 | ₩80,157 | ₩80,532 | -1.46% | 48.2만 |
|---|
| 2025.11.14 | ₩81,954 | ₩82,920 | ₩80,961 | ₩81,471 | -0.59% | 57.3만 |
|---|
| 2025.11.13 | ₩81,203 | ₩82,437 | ₩81,203 | ₩82,075 | +1.07% | 68.8만 |
|---|
| 2025.11.12 | ₩82,397 | ₩83,295 | ₩81,780 | ₩81,780 | -0.75% | 66.2만 |
|---|
| 2025.11.11 | ₩82,504 | ₩83,201 | ₩81,847 | ₩82,960 | +0.55% | 68만 |
|---|
| 2025.11.10 | ₩82,128 | ₩84,328 | ₩81,149 | ₩82,035 | -0.11% | 92.8만 |
|---|
| 2025.11.07 | ₩79,499 | ₩81,820 | ₩79,043 | ₩81,766 | +2.85% | 66.1만 |
|---|
| 2025.11.06 | ₩78,735 | ₩79,808 | ₩78,091 | ₩79,110 | +0.48% | 94만 |
|---|
| 2025.11.05 | ₩78,024 | ₩78,252 | ₩77,407 | ₩77,809 | -0.28% | 53만 |
|---|
| 2025.11.04 | ₩77,327 | ₩78,158 | ₩76,924 | ₩77,675 | +0.45% | 55.5만 |
|---|
| 2025.11.03 | ₩76,025 | ₩77,662 | ₩75,234 | ₩77,487 | +1.92% | 133.5만 |
|---|
| 2025.10.31 | ₩77,984 | ₩78,131 | ₩76,227 | ₩76,629 | -1.74% | 122.4만 |
|---|
| 2025.10.30 | ₩77,702 | ₩78,882 | ₩77,447 | ₩78,507 | +1.04% | 68.2만 |
|---|
| 2025.10.29 | ₩80,479 | ₩80,653 | ₩77,528 | ₩78,185 | -2.85% | 75.5만 |
|---|
| 2025.10.28 | ₩81,578 | ₩81,981 | ₩80,197 | ₩80,894 | -0.84% | 38.5만 |
|---|
| 2025.10.27 | ₩81,874 | ₩82,437 | ₩81,592 | ₩81,967 | +0.11% | 43.6만 |
|---|
| 2025.10.24 | ₩82,383 | ₩82,558 | ₩81,605 | ₩81,833 | -0.67% | 51.3만 |
|---|
| 2025.10.23 | ₩81,766 | ₩82,477 | ₩81,471 | ₩81,699 | -0.08% | 75.1만 |
|---|
| 2025.10.22 | ₩82,853 | ₩83,201 | ₩81,538 | ₩82,035 | -0.99% | 37.1만 |
|---|
| 2025.10.21 | ₩83,631 | ₩83,711 | ₩82,330 | ₩82,571 | -1.27% | 67.9만 |
|---|
| 2025.10.20 | ₩82,128 | ₩83,510 | ₩81,874 | ₩83,349 | +1.49% | 46.7만 |
|---|
| 2025.10.17 | ₩79,352 | ₩81,860 | ₩79,352 | ₩81,793 | +3.08% | 64.3만 |
|---|
| 2025.10.16 | ₩80,049 | ₩81,578 | ₩79,674 | ₩80,304 | +0.32% | 66.3만 |
|---|
| 2025.10.15 | ₩77,125 | ₩80,197 | ₩77,125 | ₩79,808 | +3.48% | 91.6만 |
|---|
| 2025.10.14 | ₩76,079 | ₩77,206 | ₩75,744 | ₩76,897 | +1.08% | 48.8만 |
|---|
| 2025.10.13 | ₩75,382 | ₩76,656 | ₩75,127 | ₩76,441 | +1.41% | 37.2만 |
|---|
| 2025.10.10 | ₩77,675 | ₩77,930 | ₩75,006 | ₩75,033 | -3.40% | 43만 |
|---|