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 | ₩87,145 | ₩87,668 | ₩86,075 | ₩86,730 | -0.48% | 40.2만 |
| 2026.10.08 | ₩85,419 | ₩86,543 | ₩84,763 | ₩86,316 | +1.05% | 70.6만 |
| 2026.10.07 | ₩86,503 | ₩86,757 | ₩84,749 | ₩84,789 | -1.98% | 52.2만 |
| 2026.10.06 | ₩86,342 | ₩86,690 | ₩85,713 | ₩85,981 | -0.42% | 42.4만 |
| 2026.10.05 | ₩86,195 | ₩87,239 | ₩85,820 | ₩86,249 | +0.06% | 85.9만 |
| 2026.10.02 | ₩86,101 | ₩87,159 | ₩85,847 | ₩86,396 | +0.34% | 86.1만 |
| 2026.10.01 | ₩85,941 | ₩86,396 | ₩85,459 | ₩85,646 | -0.34% | 80.9만 |
| 2026.09.30 | ₩86,664 | ₩88,431 | ₩86,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,409 |
| -0.29% |
| 92.2만 |
| 2026.09.29 | ₩88,404 | ₩89,742 | ₩88,404 | ₩88,685 | +0.32% | 85.5만 |
|---|
| 2026.09.28 | ₩88,404 | ₩89,461 | ₩88,123 | ₩89,113 | +0.80% | 92.3만 |
|---|
| 2026.09.25 | ₩88,886 | ₩89,435 | ₩88,297 | ₩88,444 | -0.50% | 60.4만 |
|---|
| 2026.09.24 | ₩89,006 | ₩89,435 | ₩88,658 | ₩88,926 | -0.09% | 95.8만 |
|---|
| 2026.09.23 | ₩88,404 | ₩89,368 | ₩87,922 | ₩88,377 | -0.03% | 75.5만 |
|---|
| 2026.09.22 | ₩89,033 | ₩89,595 | ₩88,698 | ₩88,886 | -0.17% | 77.1만 |
|---|
| 2026.09.21 | ₩88,417 | ₩89,153 | ₩88,203 | ₩88,859 | +0.50% | 97만 |
|---|
| 2026.09.18 | ₩88,243 | ₩88,243 | ₩87,547 | ₩88,016 | -0.26% | 165.5만 |
|---|
| 2026.09.17 | ₩88,257 | ₩89,100 | ₩88,069 | ₩88,658 | +0.46% | 106.4만 |
|---|
| 2026.09.16 | ₩87,734 | ₩88,899 | ₩87,293 | ₩87,828 | +0.11% | 82.4만 |
|---|
| 2026.09.15 | ₩87,172 | ₩87,975 | ₩86,034 | ₩87,400 | +0.26% | 65.7만 |
|---|
| 2026.09.14 | ₩87,186 | ₩88,123 | ₩86,971 | ₩87,199 | +0.02% | 50.4만 |
|---|
| 2026.09.11 | ₩87,694 | ₩87,761 | ₩86,583 | ₩87,373 | -0.37% | 46.2만 |
|---|
| 2026.09.10 | ₩87,253 | ₩88,243 | ₩86,730 | ₩87,038 | -0.25% | 46.8만 |
|---|
| 2026.09.09 | ₩88,417 | ₩88,645 | ₩86,878 | ₩87,279 | -1.29% | 49.3만 |
|---|
| 2026.09.08 | ₩87,842 | ₩88,899 | ₩87,842 | ₩88,417 | +0.66% | 58.2만 |
|---|
| 2026.09.04 | ₩87,949 | ₩88,819 | ₩87,627 | ₩87,882 | -0.08% | 67만 |
|---|
| 2026.09.03 | ₩88,524 | ₩88,672 | ₩87,453 | ₩88,083 | -0.50% | 90.6만 |
|---|
| 2026.09.02 | ₩89,247 | ₩89,247 | ₩87,694 | ₩88,002 | -1.39% | 80.7만 |
|---|
| 2026.09.01 | ₩89,060 | ₩89,368 | ₩88,042 | ₩88,953 | -0.12% | 75.2만 |
|---|
| 2026.08.31 | ₩89,220 | ₩89,220 | ₩88,109 | ₩88,631 | -0.66% | 85.4만 |
|---|
| 2026.08.28 | ₩89,890 | ₩90,198 | ₩89,006 | ₩89,140 | -0.83% | 49.2만 |
|---|
| 2026.08.27 | ₩89,957 | ₩90,385 | ₩89,368 | ₩89,836 | -0.13% | 42.1만 |
|---|
| 2026.08.26 | ₩91,376 | ₩91,737 | ₩90,358 | ₩90,452 | -1.01% | 63.6만 |
|---|
| 2026.08.25 | ₩92,580 | ₩92,580 | ₩91,014 | ₩91,536 | -1.13% | 44.5만 |
|---|
| 2026.08.24 | ₩91,563 | ₩92,487 | ₩91,068 | ₩92,246 | +0.75% | 66.1만 |
|---|
| 2026.08.21 | ₩92,165 | ₩92,165 | ₩90,599 | ₩91,255 | -0.99% | 61.6만 |
|---|
| 2026.08.20 | ₩91,724 | ₩92,232 | ₩91,215 | ₩91,563 | -0.18% | 39.4만 |
|---|
| 2026.08.19 | ₩91,777 | ₩92,299 | ₩91,135 | ₩91,817 | +0.04% | 68.9만 |
|---|
| 2026.08.18 | ₩93,089 | ₩93,223 | ₩90,800 | ₩91,697 | -1.50% | 71.1만 |
|---|
| 2026.08.17 | ₩91,001 | ₩91,362 | ₩90,264 | ₩91,268 | +0.29% | 62.2만 |
|---|
| 2026.08.14 | ₩92,005 | ₩92,513 | ₩91,202 | ₩91,322 | -0.74% | 43만 |
|---|
| 2026.08.13 | ₩91,496 | ₩93,049 | ₩91,496 | ₩92,152 | +0.72% | 55.6만 |
|---|
| 2026.08.12 | ₩92,955 | ₩93,156 | ₩91,309 | ₩91,938 | -1.09% | 60만 |
|---|
| 2026.08.11 | ₩91,309 | ₩92,272 | ₩90,854 | ₩91,376 | +0.07% | 79만 |
|---|
| 2026.08.10 | ₩92,018 | ₩92,018 | ₩90,693 | ₩91,509 | -0.55% | 68.1만 |
|---|
| 2026.08.07 | ₩90,961 | ₩92,219 | ₩90,787 | ₩92,045 | +1.19% | 89.2만 |
|---|
| 2026.08.06 | ₩93,156 | ₩95,057 | ₩90,773 | ₩91,228 | -2.07% | 72.5만 |
|---|
| 2026.08.05 | ₩94,602 | ₩95,164 | ₩92,875 | ₩92,969 | -1.73% | 62.1만 |
|---|
| 2026.08.04 | ₩94,802 | ₩97,359 | ₩94,026 | ₩94,187 | -0.65% | 76.8만 |
|---|
| 2026.08.03 | ₩95,833 | ₩96,931 | ₩95,177 | ₩95,980 | +0.15% | 63.2만 |
|---|
| 2026.07.31 | ₩97,051 | ₩97,051 | ₩95,566 | ₩95,914 | -1.17% | 57.8만 |
|---|
| 2026.07.30 | ₩96,262 | ₩97,386 | ₩94,816 | ₩96,824 | +0.58% | 57.2만 |
|---|
| 2026.07.29 | ₩97,573 | ₩97,573 | ₩95,177 | ₩96,034 | -1.58% | 67.5만 |
|---|
| 2026.07.28 | ₩98,430 | ₩99,126 | ₩97,627 | ₩97,707 | -0.73% | 78.1만 |
|---|
| 2026.07.27 | ₩97,480 | ₩98,551 | ₩96,489 | ₩97,707 | +0.23% | 63.4만 |
|---|
| 2026.07.24 | ₩97,507 | ₩97,908 | ₩96,757 | ₩97,292 | -0.22% | 76.9만 |
|---|
| 2026.07.23 | ₩96,623 | ₩97,855 | ₩96,208 | ₩96,462 | -0.17% | 75.1만 |
|---|
| 2026.07.22 | ₩100,398 | ₩100,545 | ₩97,386 | ₩97,855 | -2.53% | 70.7만 |
|---|
| 2026.07.21 | ₩99,755 | ₩100,318 | ₩98,162 | ₩100,130 | +0.38% | 69.7만 |
|---|
| 2026.07.20 | ₩100,425 | ₩100,746 | ₩98,671 | ₩99,207 | -1.21% | 63.8만 |
|---|
| 2026.07.17 | ₩100,251 | ₩105,672 | ₩99,755 | ₩100,478 | +0.23% | 121.7만 |
|---|
| 2026.07.16 | ₩96,409 | ₩100,706 | ₩96,155 | ₩100,505 | +4.25% | 99.9만 |
|---|
| 2026.07.15 | ₩94,213 | ₩97,051 | ₩94,213 | ₩96,168 | +2.07% | 102.1만 |
|---|
| 2026.07.14 | ₩94,267 | ₩95,365 | ₩94,013 | ₩95,217 | +1.01% | 101.4만 |
|---|
| 2026.07.13 | ₩93,223 | ₩94,374 | ₩92,768 | ₩94,080 | +0.92% | 88.4만 |
|---|
| 2026.07.10 | ₩92,406 | ₩92,942 | ₩91,255 | ₩92,902 | +0.54% | 156.9만 |
|---|
| 2026.07.09 | ₩91,028 | ₩92,246 | ₩90,479 | ₩91,750 | +0.79% | 86.4만 |
|---|
| 2026.07.08 | ₩91,576 | ₩92,098 | ₩90,090 | ₩90,385 | -1.30% | 99.7만 |
|---|
| 2026.07.07 | ₩92,179 | ₩92,995 | ₩91,630 | ₩92,058 | -0.13% | 86.2만 |
|---|
| 2026.07.06 | ₩90,479 | ₩91,657 | ₩89,823 | ₩91,550 | +1.18% | 118.8만 |
|---|
| 2026.07.02 | ₩88,685 | ₩90,131 | ₩88,551 | ₩90,131 | +1.63% | 140.6만 |
|---|
| 2026.07.01 | ₩86,985 | ₩88,846 | ₩86,931 | ₩88,364 | +1.59% | 130.8만 |
|---|
| 2026.06.30 | ₩87,012 | ₩87,868 | ₩86,664 | ₩86,704 | -0.35% | 116.4만 |
|---|
| 2026.06.29 | ₩87,935 | ₩88,069 | ₩86,436 | ₩88,016 | +0.09% | 110만 |
|---|
| 2026.06.26 | ₩86,945 | ₩88,511 | ₩86,556 | ₩88,323 | +1.59% | 380.8만 |
|---|
| 2026.06.25 | ₩87,253 | ₩88,016 | ₩85,994 | ₩87,480 | +0.26% | 63.5만 |
|---|
| 2026.06.24 | ₩87,801 | ₩88,203 | ₩86,342 | ₩87,601 | -0.23% | 81.7만 |
|---|
| 2026.06.23 | ₩86,971 | ₩88,243 | ₩86,704 | ₩87,882 | +1.05% | 66만 |
|---|
| 2026.06.22 | ₩86,342 | ₩87,828 | ₩85,727 | ₩86,730 | +0.45% | 123.6만 |
|---|
| 2026.06.18 | ₩84,321 | ₩86,637 | ₩84,321 | ₩86,141 | +2.16% | 213만 |
|---|
| 2026.06.17 | ₩88,230 | ₩89,689 | ₩84,816 | ₩85,486 | -3.11% | 86.1만 |
|---|
| 2026.06.16 | ₩89,863 | ₩90,104 | ₩87,868 | ₩88,725 | -1.27% | 96.1만 |
|---|
| 2026.06.15 | ₩90,358 | ₩90,358 | ₩89,113 | ₩89,301 | -1.17% | 77.6만 |
|---|
| 2026.06.12 | ₩89,769 | ₩90,465 | ₩89,528 | ₩90,050 | +0.31% | 74.4만 |
|---|
| 2026.06.11 | ₩89,394 | ₩89,850 | ₩88,417 | ₩89,234 | -0.18% | 67.4만 |
|---|
| 2026.06.10 | ₩89,970 | ₩90,800 | ₩88,618 | ₩88,618 | -1.50% | 139.7만 |
|---|
| 2026.06.09 | ₩86,115 | ₩89,850 | ₩86,115 | ₩89,595 | +4.04% | 145.9만 |
|---|
| 2026.06.08 | ₩86,396 | ₩87,052 | ₩84,736 | ₩85,419 | -1.13% | 56.4만 |
|---|
| 2026.06.05 | ₩85,981 | ₩87,105 | ₩85,539 | ₩86,115 | +0.16% | 51.2만 |
|---|
| 2026.06.04 | ₩86,971 | ₩87,105 | ₩85,646 | ₩86,329 | -0.74% | 49.6만 |
|---|
| 2026.06.03 | ₩84,549 | ₩86,128 | ₩84,549 | ₩85,807 | +1.49% | 61만 |
|---|
| 2026.06.02 | ₩85,097 | ₩85,727 | ₩84,495 | ₩85,245 | +0.17% | 59만 |
|---|
| 2026.06.01 | ₩87,012 | ₩87,199 | ₩84,535 | ₩84,816 | -2.52% | 61.1만 |
|---|
| 2026.05.29 | ₩89,702 | ₩89,702 | ₩87,253 | ₩87,935 | -1.97% | 96.3만 |
|---|
| 2026.05.28 | ₩88,323 | ₩89,783 | ₩87,775 | ₩89,488 | +1.32% | 161.3만 |
|---|
| 2026.05.27 | ₩89,515 | ₩89,863 | ₩89,100 | ₩89,354 | -0.18% | 101만 |
|---|
| 2026.05.26 | ₩88,457 | ₩89,274 | ₩88,257 | ₩89,274 | +0.92% | 109.2만 |
|---|
| 2026.05.22 | ₩88,631 | ₩89,020 | ₩87,908 | ₩88,417 | -0.24% | 70.7만 |
|---|
| 2026.05.21 | ₩88,083 | ₩88,899 | ₩87,199 | ₩88,832 | +0.85% | 82만 |
|---|
| 2026.05.20 | ₩86,423 | ₩88,819 | ₩86,275 | ₩88,578 | +2.49% | 92.9만 |
|---|
| 2026.05.19 | ₩87,587 | ₩87,935 | ₩86,824 | ₩86,851 | -0.84% | 43.9만 |
|---|
| 2026.05.18 | ₩87,427 | ₩88,190 | ₩87,159 | ₩88,069 | +0.73% | 39.8만 |
|---|
| 2026.05.15 | ₩87,681 | ₩87,962 | ₩86,771 | ₩87,079 | -0.69% | 50만 |
|---|
| 2026.05.14 | ₩89,033 | ₩89,609 | ₩87,922 | ₩87,962 | -1.20% | 54.2만 |
|---|
| 2026.05.13 | ₩87,855 | ₩88,792 | ₩87,333 | ₩88,725 | +0.99% | 62.5만 |
|---|
| 2026.05.12 | ₩88,645 | ₩88,645 | ₩86,864 | ₩88,230 | -0.47% | 86.5만 |
|---|
| 2026.05.11 | ₩88,698 | ₩89,127 | ₩87,828 | ₩87,962 | -0.83% | 72.6만 |
|---|
| 2026.05.08 | ₩89,609 | ₩89,876 | ₩88,203 | ₩88,631 | -1.09% | 75.7만 |
|---|
| 2026.05.07 | ₩88,792 | ₩89,957 | ₩88,190 | ₩89,073 | +0.32% | 63.6만 |
|---|
| 2026.05.06 | ₩87,882 | ₩88,846 | ₩87,560 | ₩88,471 | +0.67% | 51만 |
|---|
| 2026.05.05 | ₩86,637 | ₩87,360 | ₩85,981 | ₩87,012 | +0.43% | 38.4만 |
|---|
| 2026.05.04 | ₩86,784 | ₩87,413 | ₩85,820 | ₩86,409 | -0.43% | 36만 |
|---|
| 2026.05.01 | ₩86,744 | ₩87,627 | ₩86,409 | ₩87,373 | +0.73% | 44.2만 |
|---|
| 2026.04.30 | ₩86,690 | ₩87,614 | ₩86,396 | ₩87,279 | +0.68% | 52.7만 |
|---|
| 2026.04.29 | ₩89,127 | ₩89,127 | ₩86,235 | ₩86,730 | -2.69% | 45.8만 |
|---|
| 2026.04.28 | ₩88,832 | ₩88,832 | ₩87,507 | ₩88,444 | -0.44% | 42.1만 |
|---|
| 2026.04.27 | ₩87,507 | ₩88,605 | ₩87,507 | ₩88,283 | +0.89% | 56.3만 |
|---|
| 2026.04.24 | ₩88,779 | ₩89,501 | ₩87,145 | ₩87,386 | -1.57% | 66.2만 |
|---|
| 2026.04.23 | ₩88,578 | ₩89,167 | ₩88,042 | ₩88,792 | +0.24% | 34.8만 |
|---|
| 2026.04.22 | ₩89,180 | ₩89,515 | ₩87,989 | ₩88,337 | -0.95% | 48.8만 |
|---|
| 2026.04.21 | ₩89,943 | ₩90,198 | ₩88,056 | ₩88,672 | -1.41% | 53.8만 |
|---|
| 2026.04.20 | ₩89,247 | ₩90,425 | ₩89,153 | ₩89,863 | +0.69% | 64.3만 |
|---|
| 2026.04.17 | ₩88,591 | ₩89,742 | ₩78,926 | ₩89,609 | +1.15% | 90.8만 |
|---|
| 2026.04.16 | ₩88,605 | ₩88,859 | ₩87,681 | ₩88,029 | -0.65% | 65.5만 |
|---|
| 2026.04.15 | ₩87,614 | ₩88,002 | ₩86,891 | ₩88,002 | +0.44% | 40.4만 |
|---|
| 2026.04.14 | ₩87,413 | ₩88,511 | ₩87,413 | ₩87,882 | +0.54% | 46.5만 |
|---|
| 2026.04.13 | ₩87,453 | ₩87,828 | ₩86,503 | ₩87,815 | +0.41% | 60.1만 |
|---|
| 2026.04.10 | ₩87,882 | ₩88,431 | ₩87,025 | ₩87,467 | -0.47% | 57.6만 |
|---|
| 2026.04.09 | ₩85,017 | ₩88,350 | ₩84,923 | ₩87,400 | +2.80% | 66.1만 |
|---|
| 2026.04.08 | ₩85,780 | ₩85,954 | ₩84,977 | ₩85,753 | -0.03% | 86.6만 |
|---|
| 2026.04.07 | ₩84,522 | ₩84,522 | ₩82,862 | ₩84,107 | -0.49% | 59.9만 |
|---|
| 2026.04.06 | ₩83,263 | ₩84,294 | ₩82,755 | ₩83,866 | +0.72% | 76.3만 |
|---|
| 2026.04.02 | ₩82,567 | ₩83,745 | ₩82,206 | ₩83,196 | +0.76% | 38.8만 |
|---|
| 2026.04.01 | ₩82,085 | ₩83,330 | ₩81,778 | ₩82,688 | +0.73% | 57.6만 |
|---|
| 2026.03.31 | ₩82,286 | ₩82,982 | ₩81,081 | ₩82,219 | -0.08% | 48.4만 |
|---|
| 2026.03.30 | ₩82,126 | ₩82,474 | ₩80,921 | ₩81,135 | -1.21% | 52만 |
|---|
| 2026.03.27 | ₩81,791 | ₩82,126 | ₩80,988 | ₩81,242 | -0.67% | 53.3만 |
|---|
| 2026.03.26 | ₩83,183 | ₩83,183 | ₩82,005 | ₩82,701 | -0.58% | 53.5만 |
|---|
| 2026.03.25 | ₩82,233 | ₩82,835 | ₩81,363 | ₩82,541 | +0.37% | 57.7만 |
|---|
| 2026.03.24 | ₩81,162 | ₩82,661 | ₩80,519 | ₩81,657 | +0.61% | 60.5만 |
|---|
| 2026.03.23 | ₩82,433 | ₩83,491 | ₩81,443 | ₩81,684 | -0.91% | 62.7만 |
|---|
| 2026.03.20 | ₩82,808 | ₩83,156 | ₩80,506 | ₩80,814 | -2.41% | 113.4만 |
|---|
| 2026.03.19 | ₩82,460 | ₩83,344 | ₩82,219 | ₩82,848 | +0.47% | 53.2만 |
|---|
| 2026.03.18 | ₩84,669 | ₩85,084 | ₩83,263 | ₩83,317 | -1.60% | 62.1만 |
|---|
| 2026.03.17 | ₩84,910 | ₩85,793 | ₩84,629 | ₩84,963 | +0.06% | 56.5만 |
|---|
| 2026.03.16 | ₩84,281 | ₩85,245 | ₩83,692 | ₩84,308 | +0.03% | 49.1만 |
|---|
| 2026.03.13 | ₩84,013 | ₩84,669 | ₩82,166 | ₩83,237 | -0.92% | 40.5만 |
|---|
| 2026.03.12 | ₩83,009 | ₩83,893 | ₩82,433 | ₩83,156 | +0.18% | 53.1만 |
|---|
| 2026.03.11 | ₩85,285 | ₩85,285 | ₩83,183 | ₩83,946 | -1.57% | 49.7만 |
|---|
| 2026.03.10 | ₩82,902 | ₩86,316 | ₩82,902 | ₩84,615 | +2.07% | 87.3만 |
|---|
| 2026.03.09 | ₩82,982 | ₩84,374 | ₩81,202 | ₩83,919 | +1.13% | 52.2만 |
|---|
| 2026.03.06 | ₩84,361 | ₩84,789 | ₩83,049 | ₩83,745 | -0.73% | 56.2만 |
|---|
| 2026.03.05 | ₩86,155 | ₩86,597 | ₩85,084 | ₩85,271 | -1.03% | 71.4만 |
|---|
| 2026.03.04 | ₩87,708 | ₩87,868 | ₩86,289 | ₩86,971 | -0.84% | 73.1만 |
|---|
| 2026.03.03 | ₩87,092 | ₩88,069 | ₩86,543 | ₩87,547 | +0.52% | 47.6만 |
|---|
| 2026.03.02 | ₩87,975 | ₩89,153 | ₩87,534 | ₩88,859 | +1.00% | 37.5만 |
|---|
| 2026.02.27 | ₩88,029 | ₩89,113 | ₩87,828 | ₩88,431 | +0.46% | 85.8만 |
|---|
| 2026.02.26 | ₩89,033 | ₩89,180 | ₩88,605 | ₩88,779 | -0.29% | 83.1만 |
|---|
| 2026.02.25 | ₩87,467 | ₩88,859 | ₩87,119 | ₩88,712 | +1.42% | 86.1만 |
|---|
| 2026.02.24 | ₩87,467 | ₩88,203 | ₩87,172 | ₩87,507 | +0.05% | 50.9만 |
|---|
| 2026.02.23 | ₩88,364 | ₩88,698 | ₩87,266 | ₩87,989 | -0.42% | 50.3만 |
|---|
| 2026.02.20 | ₩87,346 | ₩88,484 | ₩86,075 | ₩88,190 | +0.97% | 67.5만 |
|---|
| 2026.02.19 | ₩87,828 | ₩88,377 | ₩86,717 | ₩86,985 | -0.96% | 44.6만 |
|---|
| 2026.02.18 | ₩88,029 | ₩88,765 | ₩87,427 | ₩87,842 | -0.21% | 66.7만 |
|---|
| 2026.02.17 | ₩89,020 | ₩89,341 | ₩88,190 | ₩88,605 | -0.47% | 67만 |
|---|
| 2026.02.13 | ₩86,958 | ₩89,127 | ₩85,901 | ₩88,484 | +1.75% | 121.7만 |
|---|
| 2026.02.12 | ₩87,868 | ₩87,935 | ₩84,950 | ₩86,342 | -1.74% | 91.8만 |
|---|
| 2026.02.11 | ₩88,310 | ₩88,310 | ₩86,985 | ₩87,587 | -0.82% | 54.3만 |
|---|
| 2026.02.10 | ₩88,364 | ₩88,538 | ₩87,480 | ₩87,560 | -0.91% | 75.9만 |
|---|
| 2026.02.09 | ₩88,364 | ₩88,846 | ₩87,293 | ₩88,323 | -0.05% | 57만 |
|---|
| 2026.02.06 | ₩88,966 | ₩88,966 | ₩86,610 | ₩88,484 | -0.54% | 159.3만 |
|---|
| 2026.02.05 | ₩85,606 | ₩87,427 | ₩85,566 | ₩87,119 | +1.77% | 125.9만 |
|---|
| 2026.02.04 | ₩84,656 | ₩86,342 | ₩84,308 | ₩86,262 | +1.90% | 85만 |
|---|
| 2026.02.03 | ₩82,219 | ₩83,812 | ₩82,126 | ₩83,719 | +1.82% | 78.3만 |
|---|
| 2026.02.02 | ₩82,594 | ₩82,875 | ₩81,978 | ₩82,407 | -0.23% | 56만 |
|---|
| 2026.01.30 | ₩81,523 | ₩82,514 | ₩81,255 | ₩82,380 | +1.05% | 77.6만 |
|---|
| 2026.01.29 | ₩80,974 | ₩82,889 | ₩80,733 | ₩82,246 | +1.57% | 90.1만 |
|---|
| 2026.01.28 | ₩81,764 | ₩82,956 | ₩80,077 | ₩80,251 | -1.85% | 84.7만 |
|---|
| 2026.01.27 | ₩81,282 | ₩82,621 | ₩81,148 | ₩82,340 | +1.30% | 67.5만 |
|---|
| 2026.01.26 | ₩83,304 | ₩84,200 | ₩81,496 | ₩81,711 | -1.91% | 102.6만 |
|---|
| 2026.01.23 | ₩82,915 | ₩83,759 | ₩82,326 | ₩83,678 | +0.92% | 100.2만 |
|---|
| 2026.01.22 | ₩83,826 | ₩84,562 | ₩82,447 | ₩82,996 | -0.99% | 171.4만 |
|---|
| 2026.01.21 | ₩83,478 | ₩84,134 | ₩82,273 | ₩83,665 | +0.22% | 101.1만 |
|---|
| 2026.01.20 | ₩82,835 | ₩83,277 | ₩82,219 | ₩82,741 | -0.11% | 68.9만 |
|---|
| 2026.01.16 | ₩82,219 | ₩83,973 | ₩81,657 | ₩83,879 | +2.02% | 93.8만 |
|---|
| 2026.01.15 | ₩81,496 | ₩82,474 | ₩81,068 | ₩82,059 | +0.69% | 55.8만 |
|---|
| 2026.01.14 | ₩80,318 | ₩81,603 | ₩80,265 | ₩81,403 | +1.35% | 51.8만 |
|---|
| 2026.01.13 | ₩79,743 | ₩80,452 | ₩78,672 | ₩80,211 | +0.59% | 67.2만 |
|---|
| 2026.01.12 | ₩79,944 | ₩80,198 | ₩79,207 | ₩79,529 | -0.52% | 51.9만 |
|---|
| 2026.01.09 | ₩79,515 | ₩80,412 | ₩79,488 | ₩79,609 | +0.12% | 74.8만 |
|---|
| 2026.01.08 | ₩79,716 | ₩80,921 | ₩79,596 | ₩79,622 | -0.12% | 80만 |
|---|
| 2026.01.07 | ₩79,301 | ₩80,198 | ₩78,913 | ₩79,114 | -0.24% | 86.6만 |
|---|
| 2026.01.06 | ₩79,301 | ₩79,636 | ₩77,574 | ₩78,792 | -0.64% | 84.2만 |
|---|
| 2026.01.05 | ₩78,404 | ₩80,118 | ₩78,404 | ₩78,993 | +0.75% | 55.4만 |
|---|
| 2026.01.02 | ₩78,632 | ₩79,127 | ₩78,029 | ₩79,007 | +0.48% | 53.9만 |
|---|
| 2025.12.31 | ₩80,292 | ₩80,519 | ₩78,551 | ₩78,592 | -2.12% | 78.2만 |
|---|
| 2025.12.30 | ₩80,198 | ₩80,988 | ₩79,756 | ₩80,011 | -0.23% | 47.9만 |
|---|
| 2025.12.29 | ₩81,041 | ₩82,219 | ₩79,770 | ₩80,171 | -1.07% | 35.1만 |
|---|
| 2025.12.26 | ₩81,122 | ₩81,684 | ₩80,225 | ₩80,693 | -0.53% | 24.8만 |
|---|
| 2025.12.24 | ₩80,318 | ₩81,175 | ₩79,877 | ₩80,988 | +0.83% | 25.6만 |
|---|
| 2025.12.23 | ₩80,225 | ₩80,533 | ₩79,890 | ₩80,037 | -0.23% | 40.4만 |
|---|
| 2025.12.22 | ₩81,068 | ₩81,590 | ₩80,359 | ₩80,680 | -0.48% | 69만 |
|---|
| 2025.12.19 | ₩80,827 | ₩81,630 | ₩80,747 | ₩81,229 | +0.50% | 148만 |
|---|
| 2025.12.18 | ₩81,537 | ₩82,326 | ₩81,068 | ₩81,095 | -0.54% | 64.3만 |
|---|
| 2025.12.17 | ₩80,399 | ₩81,844 | ₩80,399 | ₩81,483 | +1.35% | 87.3만 |
|---|
| 2025.12.16 | ₩81,336 | ₩81,778 | ₩80,452 | ₩80,479 | -1.05% | 79.9만 |
|---|
| 2025.12.15 | ₩81,978 | ₩81,978 | ₩80,907 | ₩81,122 | -1.05% | 65.5만 |
|---|
| 2025.12.12 | ₩84,134 | ₩84,294 | ₩81,938 | ₩82,112 | -2.40% | 67.6만 |
|---|
| 2025.12.11 | ₩83,745 | ₩84,187 | ₩82,487 | ₩83,357 | -0.46% | 63.4만 |
|---|
| 2025.12.10 | ₩81,844 | ₩83,906 | ₩79,716 | ₩83,330 | +1.82% | 82.3만 |
|---|
| 2025.12.09 | ₩81,844 | ₩83,009 | ₩81,470 | ₩81,978 | +0.16% | 74.3만 |
|---|
| 2025.12.08 | ₩83,638 | ₩83,946 | ₩81,456 | ₩81,483 | -2.58% | 85.5만 |
|---|
| 2025.12.05 | ₩83,196 | ₩84,120 | ₩83,170 | ₩83,370 | +0.21% | 50.1만 |
|---|
| 2025.12.04 | ₩83,344 | ₩84,013 | ₩83,170 | ₩83,558 | +0.26% | 42.7만 |
|---|
| 2025.12.03 | ₩83,665 | ₩84,321 | ₩82,889 | ₩83,571 | -0.11% | 69.6만 |
|---|
| 2025.12.02 | ₩84,495 | ₩84,495 | ₩83,411 | ₩83,558 | -1.11% | 52만 |
|---|
| 2025.12.01 | ₩83,330 | ₩84,589 | ₩83,330 | ₩84,120 | +0.95% | 40.8만 |
|---|
| 2025.11.28 | ₩83,933 | ₩84,642 | ₩83,812 | ₩84,053 | +0.14% | 22만 |
|---|
| 2025.11.26 | ₩83,344 | ₩85,218 | ₩83,344 | ₩84,080 | +0.88% | 101.7만 |
|---|
| 2025.11.25 | ₩83,370 | ₩84,495 | ₩83,370 | ₩83,692 | +0.39% | 81.7만 |
|---|
| 2025.11.24 | ₩83,009 | ₩83,839 | ₩82,152 | ₩83,357 | +0.42% | 70.6만 |
|---|
| 2025.11.21 | ₩81,282 | ₩83,103 | ₩80,251 | ₩82,902 | +1.99% | 93.1만 |
|---|
| 2025.11.20 | ₩80,492 | ₩81,898 | ₩79,756 | ₩80,452 | -0.05% | 75.5만 |
|---|
| 2025.11.19 | ₩80,961 | ₩81,363 | ₩78,538 | ₩79,689 | -1.57% | 80.4만 |
|---|
| 2025.11.18 | ₩80,332 | ₩80,921 | ₩79,984 | ₩80,707 | +0.47% | 34.6만 |
|---|
| 2025.11.17 | ₩81,563 | ₩81,563 | ₩79,997 | ₩80,372 | -1.46% | 48.2만 |
|---|
| 2025.11.14 | ₩81,791 | ₩82,755 | ₩80,800 | ₩81,309 | -0.59% | 57.3만 |
|---|
| 2025.11.13 | ₩81,041 | ₩82,273 | ₩81,041 | ₩81,911 | +1.07% | 68.8만 |
|---|
| 2025.11.12 | ₩82,233 | ₩83,130 | ₩81,617 | ₩81,617 | -0.75% | 66.2만 |
|---|
| 2025.11.11 | ₩82,340 | ₩83,036 | ₩81,684 | ₩82,795 | +0.55% | 68만 |
|---|
| 2025.11.10 | ₩81,965 | ₩84,160 | ₩80,988 | ₩81,871 | -0.11% | 92.8만 |
|---|
| 2025.11.07 | ₩79,341 | ₩81,657 | ₩78,886 | ₩81,603 | +2.85% | 66.1만 |
|---|
| 2025.11.06 | ₩78,578 | ₩79,649 | ₩77,936 | ₩78,953 | +0.48% | 94만 |
|---|
| 2025.11.05 | ₩77,869 | ₩78,096 | ₩77,253 | ₩77,655 | -0.28% | 53만 |
|---|
| 2025.11.04 | ₩77,173 | ₩78,003 | ₩76,771 | ₩77,521 | +0.45% | 55.5만 |
|---|
| 2025.11.03 | ₩75,874 | ₩77,507 | ₩75,084 | ₩77,333 | +1.92% | 133.5만 |
|---|
| 2025.10.31 | ₩77,829 | ₩77,976 | ₩76,075 | ₩76,477 | -1.74% | 122.4만 |
|---|
| 2025.10.30 | ₩77,547 | ₩78,725 | ₩77,293 | ₩78,351 | +1.04% | 68.2만 |
|---|
| 2025.10.29 | ₩80,318 | ₩80,492 | ₩77,373 | ₩78,029 | -2.85% | 75.5만 |
|---|
| 2025.10.28 | ₩81,416 | ₩81,818 | ₩80,037 | ₩80,733 | -0.84% | 38.5만 |
|---|
| 2025.10.27 | ₩81,711 | ₩82,273 | ₩81,429 | ₩81,804 | +0.11% | 43.6만 |
|---|
| 2025.10.24 | ₩82,219 | ₩82,393 | ₩81,443 | ₩81,670 | -0.67% | 51.3만 |
|---|
| 2025.10.23 | ₩81,603 | ₩82,313 | ₩81,309 | ₩81,537 | -0.08% | 75.1만 |
|---|
| 2025.10.22 | ₩82,688 | ₩83,036 | ₩81,376 | ₩81,871 | -0.99% | 37.1만 |
|---|
| 2025.10.21 | ₩83,464 | ₩83,545 | ₩82,166 | ₩82,407 | -1.27% | 67.9만 |
|---|
| 2025.10.20 | ₩81,965 | ₩83,344 | ₩81,711 | ₩83,183 | +1.49% | 46.7만 |
|---|
| 2025.10.17 | ₩79,194 | ₩81,697 | ₩79,194 | ₩81,630 | +3.08% | 64.3만 |
|---|
| 2025.10.16 | ₩79,890 | ₩81,416 | ₩79,515 | ₩80,144 | +0.32% | 66.3만 |
|---|
| 2025.10.15 | ₩76,972 | ₩80,037 | ₩76,972 | ₩79,649 | +3.48% | 91.6만 |
|---|
| 2025.10.14 | ₩75,928 | ₩77,052 | ₩75,593 | ₩76,744 | +1.08% | 48.8만 |
|---|
| 2025.10.13 | ₩75,232 | ₩76,503 | ₩74,977 | ₩76,289 | +1.41% | 37.2만 |
|---|
| 2025.10.10 | ₩77,521 | ₩77,775 | ₩74,857 | ₩74,884 | -3.40% | 43만 |
|---|