시장 데이터를 불러오는 중
전체 종목
SL Green Realty Corporation Preferred Series I 과거 주가
SL Green Realty Corporation Preferred Series I · SLG-PI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SL Green Realty Corporation Preferred Series I · SLG-PI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,743 | ₩28,944 | ₩28,743 | ₩28,743 | 0.00% | 5.3천 |
| 2026.10.08 | ₩28,944 | ₩28,944 | ₩28,475 | ₩28,676 | -0.93% | 4.7천 |
| 2026.10.07 | ₩28,810 | ₩29,011 | ₩28,489 | ₩28,743 | -0.23% | 2.2만 |
| 2026.10.06 | ₩28,542 | ₩28,891 | ₩28,408 | ₩28,757 | +0.75% | 1.2만 |
| 2026.10.05 | ₩28,368 | ₩28,743 | ₩28,364 | ₩28,542 | +0.61% | 1.4만 |
| 2026.10.02 | ₩28,556 | ₩29,132 | ₩28,422 | ₩28,449 | -0.38% | 2.6만 |
| 2026.10.01 | ₩28,335 | ₩28,641 | ₩28,335 | ₩28,475 | +0.50% | 6.2천 |
| 2026.09.30 | ₩28,408 | ₩28,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,993 |
| ₩28,422 |
| +0.05% |
| 2.8만 |
| 2026.09.29 | ₩28,569 | ₩28,609 | ₩28,542 | ₩28,569 | 0.00% | 1.2만 |
|---|
| 2026.09.28 | ₩28,542 | ₩28,944 | ₩28,542 | ₩28,609 | +0.23% | 1.3만 |
|---|
| 2026.09.25 | ₩28,770 | ₩28,797 | ₩28,596 | ₩28,596 | -0.61% | 7.1천 |
|---|
| 2026.09.24 | ₩28,609 | ₩28,770 | ₩28,596 | ₩28,609 | 0.00% | 7.7천 |
|---|
| 2026.09.23 | ₩28,810 | ₩28,810 | ₩28,569 | ₩28,596 | -0.74% | 5.2천 |
|---|
| 2026.09.22 | ₩28,824 | ₩28,944 | ₩28,703 | ₩28,703 | -0.42% | 8천 |
|---|
| 2026.09.21 | ₩28,636 | ₩28,944 | ₩28,636 | ₩28,724 | +0.31% | 3.3만 |
|---|
| 2026.09.18 | ₩28,609 | ₩28,609 | ₩28,609 | ₩28,609 | 0.00% | 328 |
|---|
| 2026.09.17 | ₩28,757 | ₩28,810 | ₩28,676 | ₩28,676 | -0.28% | 2.1천 |
|---|
| 2026.09.16 | ₩28,502 | ₩28,697 | ₩28,502 | ₩28,690 | +0.66% | 3천 |
|---|
| 2026.09.15 | ₩28,596 | ₩28,596 | ₩28,408 | ₩28,475 | -0.42% | 8천 |
|---|
| 2026.09.14 | ₩28,422 | ₩28,596 | ₩28,422 | ₩28,475 | +0.19% | 6.6천 |
|---|
| 2026.09.11 | ₩28,489 | ₩28,583 | ₩28,442 | ₩28,475 | -0.05% | 1.3천 |
|---|
| 2026.09.10 | ₩28,556 | ₩28,581 | ₩28,435 | ₩28,449 | -0.38% | 1.1만 |
|---|
| 2026.09.09 | ₩28,556 | ₩28,690 | ₩28,556 | ₩28,583 | +0.09% | 7.7천 |
|---|
| 2026.09.08 | ₩28,556 | ₩28,692 | ₩28,556 | ₩28,609 | +0.19% | 3.3천 |
|---|
| 2026.09.04 | ₩28,556 | ₩28,686 | ₩28,556 | ₩28,589 | +0.12% | 6.4천 |
|---|
| 2026.09.03 | ₩28,556 | ₩28,609 | ₩28,556 | ₩28,556 | 0.00% | 4.4천 |
|---|
| 2026.09.02 | ₩28,556 | ₩28,675 | ₩28,556 | ₩28,609 | +0.19% | 8.9천 |
|---|
| 2026.09.01 | ₩28,810 | ₩28,810 | ₩28,650 | ₩28,650 | -0.56% | 1.5천 |
|---|
| 2026.08.31 | ₩28,676 | ₩28,922 | ₩28,583 | ₩28,877 | +0.70% | 8.7천 |
|---|
| 2026.08.28 | ₩28,717 | ₩28,944 | ₩28,633 | ₩28,844 | +0.44% | 3.2천 |
|---|
| 2026.08.27 | ₩28,676 | ₩28,918 | ₩28,676 | ₩28,918 | +0.84% | 7천 |
|---|
| 2026.08.26 | ₩28,703 | ₩28,944 | ₩28,569 | ₩28,770 | +0.23% | 4.5천 |
|---|
| 2026.08.25 | ₩28,475 | ₩28,710 | ₩28,475 | ₩28,569 | +0.33% | 4.6천 |
|---|
| 2026.08.24 | ₩28,556 | ₩28,569 | ₩28,462 | ₩28,569 | +0.05% | 7.8천 |
|---|
| 2026.08.21 | ₩28,529 | ₩28,563 | ₩28,516 | ₩28,516 | -0.05% | 5.1천 |
|---|
| 2026.08.20 | ₩28,516 | ₩28,630 | ₩28,516 | ₩28,609 | +0.33% | 1만 |
|---|
| 2026.08.19 | ₩28,556 | ₩28,601 | ₩28,489 | ₩28,556 | 0.00% | 2.4천 |
|---|
| 2026.08.18 | ₩28,676 | ₩28,824 | ₩28,382 | ₩28,556 | -0.42% | 1만 |
|---|
| 2026.08.17 | ₩28,703 | ₩28,974 | ₩28,703 | ₩28,757 | +0.19% | 6.2천 |
|---|
| 2026.08.14 | ₩29,038 | ₩29,038 | ₩28,717 | ₩28,864 | -0.60% | 2.1천 |
|---|
| 2026.08.13 | ₩29,078 | ₩29,078 | ₩28,677 | ₩28,891 | -0.65% | 3천 |
|---|
| 2026.08.12 | ₩28,797 | ₩29,078 | ₩28,797 | ₩28,944 | +0.51% | 9.5천 |
|---|
| 2026.08.11 | ₩28,676 | ₩28,998 | ₩28,616 | ₩28,944 | +0.93% | 1.2만 |
|---|
| 2026.08.10 | ₩28,529 | ₩28,797 | ₩28,382 | ₩28,676 | +0.52% | 1.1만 |
|---|
| 2026.08.07 | ₩28,944 | ₩29,065 | ₩28,542 | ₩28,663 | -0.97% | 1.7만 |
|---|
| 2026.08.06 | ₩28,851 | ₩28,951 | ₩28,810 | ₩28,904 | +0.19% | 8.6천 |
|---|
| 2026.08.05 | ₩28,877 | ₩29,279 | ₩28,877 | ₩28,904 | +0.09% | 1.1만 |
|---|
| 2026.08.04 | ₩28,770 | ₩28,944 | ₩28,770 | ₩28,924 | +0.54% | 4.8천 |
|---|
| 2026.08.03 | ₩28,690 | ₩28,911 | ₩28,690 | ₩28,911 | +0.77% | 1.7천 |
|---|
| 2026.07.31 | ₩28,717 | ₩29,186 | ₩28,676 | ₩28,757 | +0.14% | 1.5만 |
|---|
| 2026.07.30 | ₩28,757 | ₩29,293 | ₩28,757 | ₩28,851 | +0.33% | 2만 |
|---|
| 2026.07.29 | ₩28,676 | ₩29,012 | ₩28,676 | ₩28,924 | +0.86% | 3.6천 |
|---|
| 2026.07.28 | ₩28,542 | ₩28,784 | ₩28,542 | ₩28,676 | +0.47% | 2.2천 |
|---|
| 2026.07.27 | ₩28,382 | ₩28,703 | ₩28,382 | ₩28,643 | +0.92% | 2.1만 |
|---|
| 2026.07.24 | ₩28,382 | ₩28,475 | ₩28,382 | ₩28,429 | +0.17% | 2.6천 |
|---|
| 2026.07.23 | ₩28,408 | ₩28,408 | ₩28,382 | ₩28,408 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩28,422 | ₩28,502 | ₩28,422 | ₩28,429 | +0.02% | 7.7천 |
|---|
| 2026.07.21 | ₩28,435 | ₩28,650 | ₩28,435 | ₩28,475 | +0.14% | 5천 |
|---|
| 2026.07.20 | ₩28,422 | ₩28,663 | ₩28,408 | ₩28,545 | +0.43% | 1.7만 |
|---|
| 2026.07.17 | ₩28,382 | ₩28,542 | ₩28,382 | ₩28,469 | +0.31% | 3.7천 |
|---|
| 2026.07.16 | ₩28,663 | ₩28,663 | ₩28,382 | ₩28,542 | -0.42% | 3.6천 |
|---|
| 2026.07.15 | ₩28,717 | ₩28,717 | ₩28,368 | ₩28,616 | -0.35% | 7.1천 |
|---|
| 2026.07.14 | ₩28,341 | ₩28,616 | ₩28,341 | ₩28,529 | +0.66% | 5.4천 |
|---|
| 2026.07.13 | ₩28,408 | ₩28,542 | ₩28,341 | ₩28,408 | 0.00% | 4.9천 |
|---|
| 2026.07.10 | ₩28,435 | ₩28,596 | ₩28,341 | ₩28,475 | +0.14% | 4.1천 |
|---|
| 2026.07.09 | ₩28,435 | ₩28,522 | ₩28,435 | ₩28,522 | +0.31% | 2.4천 |
|---|
| 2026.07.08 | ₩28,663 | ₩28,663 | ₩28,355 | ₩28,435 | -0.79% | 9.7천 |
|---|
| 2026.07.07 | ₩28,797 | ₩28,831 | ₩28,489 | ₩28,697 | -0.35% | 7.5천 |
|---|
| 2026.07.06 | ₩28,234 | ₩28,583 | ₩28,234 | ₩28,489 | +0.90% | 4.3천 |
|---|
| 2026.07.02 | ₩28,140 | ₩28,415 | ₩28,140 | ₩28,368 | +0.81% | 9.2천 |
|---|
| 2026.07.01 | ₩28,248 | ₩28,314 | ₩28,033 | ₩28,221 | -0.09% | 5.6천 |
|---|
| 2026.06.30 | ₩28,341 | ₩28,690 | ₩27,872 | ₩28,248 | -0.33% | 6.8만 |
|---|
| 2026.06.29 | ₩28,851 | ₩29,011 | ₩28,743 | ₩28,877 | +0.09% | 4.5천 |
|---|
| 2026.06.26 | ₩28,743 | ₩29,145 | ₩28,743 | ₩28,837 | +0.33% | 1.9만 |
|---|
| 2026.06.25 | ₩28,851 | ₩29,092 | ₩28,636 | ₩28,877 | +0.09% | 1.6만 |
|---|
| 2026.06.24 | ₩28,851 | ₩28,871 | ₩28,676 | ₩28,864 | +0.05% | 9.6천 |
|---|
| 2026.06.23 | ₩28,636 | ₩29,051 | ₩28,636 | ₩28,857 | +0.77% | 4.3천 |
|---|
| 2026.06.22 | ₩28,743 | ₩29,064 | ₩28,640 | ₩28,817 | +0.26% | 1.5만 |
|---|
| 2026.06.18 | ₩28,944 | ₩29,052 | ₩28,676 | ₩28,833 | -0.39% | 5.7천 |
|---|
| 2026.06.17 | ₩28,623 | ₩28,877 | ₩28,623 | ₩28,877 | +0.89% | 9.1천 |
|---|
| 2026.06.16 | ₩28,743 | ₩28,743 | ₩28,542 | ₩28,623 | -0.42% | 1.8만 |
|---|
| 2026.06.15 | ₩28,355 | ₩28,757 | ₩28,154 | ₩28,563 | +0.73% | 2.5만 |
|---|
| 2026.06.12 | ₩28,522 | ₩28,522 | ₩28,140 | ₩28,522 | 0.00% | 1.2천 |
|---|
| 2026.06.11 | ₩28,207 | ₩28,837 | ₩28,207 | ₩28,502 | +1.05% | 9.4천 |
|---|
| 2026.06.10 | ₩28,127 | ₩28,408 | ₩28,127 | ₩28,207 | +0.29% | 8.9천 |
|---|
| 2026.06.09 | ₩28,114 | ₩28,293 | ₩28,006 | ₩28,261 | +0.52% | 5.7천 |
|---|
| 2026.06.08 | ₩28,114 | ₩28,408 | ₩28,006 | ₩28,006 | -0.38% | 2.9만 |
|---|
| 2026.06.05 | ₩28,127 | ₩28,194 | ₩27,806 | ₩27,925 | -0.72% | 8.4천 |
|---|
| 2026.06.04 | ₩27,872 | ₩28,145 | ₩27,872 | ₩28,047 | +0.63% | 7.8천 |
|---|
| 2026.06.03 | ₩27,846 | ₩28,127 | ₩27,846 | ₩27,886 | +0.14% | 7.8천 |
|---|
| 2026.06.02 | ₩28,020 | ₩28,047 | ₩27,779 | ₩27,805 | -0.77% | 1만 |
|---|
| 2026.06.01 | ₩27,953 | ₩28,114 | ₩27,872 | ₩28,100 | +0.53% | 7.1천 |
|---|
| 2026.05.29 | ₩28,341 | ₩28,372 | ₩27,911 | ₩28,073 | -0.95% | 8.2천 |
|---|
| 2026.05.28 | ₩28,274 | ₩28,475 | ₩28,274 | ₩28,274 | 0.00% | 6.9천 |
|---|
| 2026.05.27 | ₩28,182 | ₩28,348 | ₩28,182 | ₩28,234 | +0.19% | 4.3천 |
|---|
| 2026.05.26 | ₩28,020 | ₩28,214 | ₩27,886 | ₩28,174 | +0.55% | 1.8만 |
|---|
| 2026.05.22 | ₩28,207 | ₩28,355 | ₩28,127 | ₩28,127 | -0.29% | 9.2천 |
|---|
| 2026.05.21 | ₩28,181 | ₩28,604 | ₩28,127 | ₩28,207 | +0.10% | 7천 |
|---|
| 2026.05.20 | ₩28,167 | ₩28,375 | ₩27,996 | ₩28,375 | +0.74% | 5.4천 |
|---|
| 2026.05.19 | ₩28,341 | ₩28,514 | ₩28,328 | ₩28,355 | +0.05% | 2.1만 |
|---|
| 2026.05.18 | ₩28,489 | ₩28,516 | ₩28,315 | ₩28,328 | -0.56% | 6.5천 |
|---|
| 2026.05.15 | ₩28,770 | ₩28,784 | ₩28,489 | ₩28,502 | -0.93% | 1.6만 |
|---|
| 2026.05.14 | ₩29,333 | ₩29,469 | ₩28,891 | ₩29,011 | -1.10% | 2만 |
|---|
| 2026.05.13 | ₩29,212 | ₩29,561 | ₩29,212 | ₩29,333 | +0.41% | 2.6만 |
|---|
| 2026.05.12 | ₩29,226 | ₩29,337 | ₩29,212 | ₩29,294 | +0.23% | 5.6천 |
|---|
| 2026.05.11 | ₩29,226 | ₩29,480 | ₩29,199 | ₩29,340 | +0.39% | 6.3천 |
|---|
| 2026.05.08 | ₩29,413 | ₩29,480 | ₩29,199 | ₩29,440 | +0.09% | 6천 |
|---|
| 2026.05.07 | ₩28,703 | ₩29,561 | ₩28,703 | ₩29,440 | +2.57% | 3.7만 |
|---|
| 2026.05.06 | ₩28,650 | ₩29,340 | ₩28,650 | ₩28,717 | +0.23% | 1.6천 |
|---|
| 2026.05.05 | ₩28,569 | ₩28,824 | ₩28,569 | ₩28,703 | +0.47% | 2천 |
|---|
| 2026.05.04 | ₩28,609 | ₩28,609 | ₩28,385 | ₩28,609 | 0.00% | 6.8천 |
|---|
| 2026.05.01 | ₩28,810 | ₩28,810 | ₩28,461 | ₩28,609 | -0.70% | 3.4천 |
|---|
| 2026.04.30 | ₩28,529 | ₩28,690 | ₩28,529 | ₩28,690 | +0.56% | 3.1천 |
|---|
| 2026.04.29 | ₩28,542 | ₩28,673 | ₩28,384 | ₩28,516 | -0.09% | 9.6천 |
|---|
| 2026.04.28 | ₩28,609 | ₩28,609 | ₩28,368 | ₩28,609 | 0.00% | 9.6천 |
|---|
| 2026.04.27 | ₩28,408 | ₩28,542 | ₩28,341 | ₩28,489 | +0.28% | 1.2만 |
|---|
| 2026.04.24 | ₩28,087 | ₩28,408 | ₩28,087 | ₩28,368 | +1.00% | 1.8만 |
|---|
| 2026.04.23 | ₩27,926 | ₩28,301 | ₩27,846 | ₩28,301 | +1.34% | 2.2만 |
|---|
| 2026.04.22 | ₩27,792 | ₩28,194 | ₩27,792 | ₩28,114 | +1.16% | 1.5만 |
|---|
| 2026.04.21 | ₩27,926 | ₩27,986 | ₩27,738 | ₩27,832 | -0.34% | 1.7만 |
|---|
| 2026.04.20 | ₩27,899 | ₩28,060 | ₩27,671 | ₩27,926 | +0.10% | 4.7만 |
|---|
| 2026.04.17 | ₩27,899 | ₩27,939 | ₩27,712 | ₩27,886 | -0.05% | 18.9만 |
|---|
| 2026.04.16 | ₩27,939 | ₩28,100 | ₩27,685 | ₩27,685 | -0.91% | 8.9만 |
|---|
| 2026.04.15 | ₩27,832 | ₩28,087 | ₩27,772 | ₩28,060 | +0.82% | 1.1만 |
|---|
| 2026.04.14 | ₩27,939 | ₩27,939 | ₩27,484 | ₩27,832 | -0.38% | 1.3만 |
|---|
| 2026.04.13 | ₩27,497 | ₩27,738 | ₩27,497 | ₩27,685 | +0.68% | 6.9천 |
|---|
| 2026.04.10 | ₩27,430 | ₩27,698 | ₩27,430 | ₩27,511 | +0.29% | 8.8천 |
|---|
| 2026.04.09 | ₩27,698 | ₩27,698 | ₩27,403 | ₩27,497 | -0.73% | 6.8만 |
|---|
| 2026.04.08 | ₩27,323 | ₩27,805 | ₩27,323 | ₩27,604 | +1.03% | 0 |
|---|
| 2026.04.07 | ₩27,269 | ₩27,269 | ₩27,162 | ₩27,202 | -0.25% | 1.9만 |
|---|
| 2026.04.06 | ₩27,524 | ₩27,631 | ₩27,216 | ₩27,216 | -1.12% | 1만 |
|---|
| 2026.04.02 | ₩27,484 | ₩27,725 | ₩27,216 | ₩27,417 | -0.24% | 2.4만 |
|---|
| 2026.04.01 | ₩27,578 | ₩27,738 | ₩27,470 | ₩27,470 | -0.39% | 1.4만 |
|---|
| 2026.03.31 | ₩27,886 | ₩28,234 | ₩27,055 | ₩27,202 | -2.45% | 3.9만 |
|---|
| 2026.03.30 | ₩28,341 | ₩28,341 | ₩28,120 | ₩28,301 | -0.14% | 7.3천 |
|---|
| 2026.03.27 | ₩28,274 | ₩28,341 | ₩28,140 | ₩28,328 | +0.19% | 6.5만 |
|---|
| 2026.03.26 | ₩28,408 | ₩28,462 | ₩28,274 | ₩28,288 | -0.42% | 9.1천 |
|---|
| 2026.03.25 | ₩28,730 | ₩28,730 | ₩28,301 | ₩28,435 | -1.03% | 6.6천 |
|---|
| 2026.03.24 | ₩28,516 | ₩28,516 | ₩28,308 | ₩28,308 | -0.73% | 1.5만 |
|---|
| 2026.03.23 | ₩28,743 | ₩29,212 | ₩28,516 | ₩28,676 | -0.23% | 6만 |
|---|
| 2026.03.20 | ₩28,810 | ₩29,159 | ₩28,676 | ₩28,770 | -0.14% | 8.6천 |
|---|
| 2026.03.19 | ₩28,703 | ₩29,011 | ₩28,703 | ₩28,931 | +0.79% | 5.2천 |
|---|
| 2026.03.18 | ₩28,676 | ₩28,918 | ₩28,676 | ₩28,730 | +0.19% | 1.5만 |
|---|
| 2026.03.17 | ₩28,408 | ₩28,720 | ₩28,221 | ₩28,690 | +0.99% | 1.2만 |
|---|
| 2026.03.16 | ₩28,623 | ₩28,650 | ₩27,832 | ₩28,127 | -1.73% | 1.3만 |
|---|
| 2026.03.13 | ₩28,998 | ₩29,145 | ₩28,650 | ₩28,650 | -1.20% | 7.7천 |
|---|
| 2026.03.12 | ₩29,011 | ₩29,011 | ₩28,810 | ₩28,851 | -0.55% | 9.4천 |
|---|
| 2026.03.11 | ₩28,810 | ₩29,011 | ₩28,810 | ₩28,918 | +0.37% | 5.9천 |
|---|
| 2026.03.10 | ₩29,212 | ₩29,212 | ₩28,864 | ₩28,864 | -1.19% | 7천 |
|---|
| 2026.03.09 | ₩29,145 | ₩29,159 | ₩28,918 | ₩29,045 | -0.34% | 4 |
|---|
| 2026.03.06 | ₩29,159 | ₩29,300 | ₩29,159 | ₩29,286 | +0.44% | 4 |
|---|
| 2026.03.05 | ₩29,333 | ₩29,360 | ₩29,239 | ₩29,353 | +0.07% | 4 |
|---|
| 2026.03.04 | ₩29,065 | ₩29,333 | ₩29,065 | ₩29,333 | +0.92% | 4 |
|---|
| 2026.03.03 | ₩29,052 | ₩29,266 | ₩29,011 | ₩29,119 | +0.23% | 4 |
|---|
| 2026.03.02 | ₩29,494 | ₩29,769 | ₩29,068 | ₩29,333 | -0.55% | 4 |
|---|
| 2026.02.27 | ₩29,681 | ₩29,909 | ₩29,521 | ₩29,655 | -0.09% | 4 |
|---|
| 2026.02.26 | ₩29,789 | ₩30,016 | ₩29,722 | ₩29,896 | +0.36% | 4.5천 |
|---|
| 2026.02.25 | ₩29,373 | ₩30,016 | ₩29,373 | ₩29,802 | +1.46% | 4 |
|---|
| 2026.02.24 | ₩29,574 | ₩29,909 | ₩29,387 | ₩29,762 | +0.63% | 4 |
|---|
| 2026.02.23 | ₩29,614 | ₩29,681 | ₩29,481 | ₩29,681 | +0.23% | 4 |
|---|
| 2026.02.20 | ₩29,628 | ₩30,003 | ₩29,628 | ₩29,681 | +0.18% | 5.7천 |
|---|
| 2026.02.19 | ₩29,601 | ₩29,815 | ₩29,601 | ₩29,628 | +0.09% | 5.7천 |
|---|
| 2026.02.18 | ₩29,628 | ₩29,976 | ₩29,346 | ₩29,628 | 0.00% | 8.4천 |
|---|
| 2026.02.17 | ₩29,212 | ₩29,802 | ₩29,011 | ₩29,789 | +1.97% | 1만 |
|---|
| 2026.02.13 | ₩29,025 | ₩29,226 | ₩28,918 | ₩29,145 | +0.42% | 9.1천 |
|---|
| 2026.02.12 | ₩29,286 | ₩29,286 | ₩28,877 | ₩28,985 | -1.03% | 2.6만 |
|---|
| 2026.02.11 | ₩29,413 | ₩29,467 | ₩29,105 | ₩29,199 | -0.73% | 1.3만 |
|---|
| 2026.02.10 | ₩29,547 | ₩29,621 | ₩29,346 | ₩29,413 | -0.45% | 1.2만 |
|---|
| 2026.02.09 | ₩29,306 | ₩29,467 | ₩29,306 | ₩29,373 | +0.23% | 7.7천 |
|---|
| 2026.02.06 | ₩29,387 | ₩29,748 | ₩29,306 | ₩29,306 | -0.27% | 3.7천 |
|---|
| 2026.02.05 | ₩29,253 | ₩29,588 | ₩29,253 | ₩29,413 | +0.55% | 5.4천 |
|---|
| 2026.02.04 | ₩29,494 | ₩29,614 | ₩29,373 | ₩29,387 | -0.36% | 8.6천 |
|---|
| 2026.02.03 | ₩29,681 | ₩29,708 | ₩29,548 | ₩29,655 | -0.09% | 2.5만 |
|---|
| 2026.02.02 | ₩29,641 | ₩29,847 | ₩29,561 | ₩29,681 | +0.14% | 9천 |
|---|
| 2026.01.30 | ₩29,574 | ₩30,087 | ₩29,574 | ₩29,789 | +0.72% | 6.1천 |
|---|
| 2026.01.29 | ₩30,070 | ₩30,185 | ₩29,579 | ₩29,769 | -1.00% | 2.8만 |
|---|
| 2026.01.28 | ₩30,150 | ₩30,150 | ₩29,856 | ₩29,869 | -0.93% | 7.2천 |
|---|
| 2026.01.27 | ₩29,949 | ₩30,358 | ₩29,909 | ₩29,909 | -0.13% | 4.2천 |
|---|
| 2026.01.26 | ₩30,392 | ₩30,539 | ₩29,427 | ₩29,789 | -1.98% | 3.7만 |
|---|
| 2026.01.23 | ₩30,530 | ₩30,530 | ₩30,137 | ₩30,512 | -0.06% | 6.3천 |
|---|
| 2026.01.22 | ₩30,512 | ₩30,686 | ₩30,217 | ₩30,217 | -0.97% | 6.5천 |
|---|
| 2026.01.21 | ₩30,606 | ₩30,606 | ₩30,418 | ₩30,499 | -0.35% | 4.6만 |
|---|
| 2026.01.20 | ₩30,552 | ₩30,660 | ₩30,485 | ₩30,499 | -0.18% | 5.7만 |
|---|
| 2026.01.16 | ₩30,660 | ₩30,767 | ₩30,552 | ₩30,753 | +0.31% | 1.8만 |
|---|
| 2026.01.15 | ₩30,566 | ₩30,579 | ₩30,378 | ₩30,566 | 0.00% | 8천 |
|---|
| 2026.01.14 | ₩30,526 | ₩30,660 | ₩30,365 | ₩30,445 | -0.26% | 2.3만 |
|---|
| 2026.01.13 | ₩30,673 | ₩30,673 | ₩30,499 | ₩30,646 | -0.09% | 6천 |
|---|
| 2026.01.12 | ₩30,351 | ₩30,686 | ₩30,351 | ₩30,673 | +1.06% | 4.5만 |
|---|
| 2026.01.09 | ₩30,164 | ₩30,432 | ₩30,016 | ₩30,378 | +0.71% | 2.2만 |
|---|
| 2026.01.08 | ₩29,802 | ₩30,217 | ₩29,749 | ₩30,177 | +1.26% | 2만 |
|---|
| 2026.01.07 | ₩29,253 | ₩30,003 | ₩29,212 | ₩29,815 | +1.92% | 2.6만 |
|---|
| 2026.01.06 | ₩28,797 | ₩29,266 | ₩28,797 | ₩29,078 | +0.98% | 1.9만 |
|---|
| 2026.01.05 | ₩28,542 | ₩28,824 | ₩28,542 | ₩28,824 | +0.99% | 6.8천 |
|---|
| 2026.01.02 | ₩28,321 | ₩28,650 | ₩28,207 | ₩28,563 | +0.85% | 1.8만 |
|---|
| 2025.12.31 | ₩28,355 | ₩28,435 | ₩28,074 | ₩28,140 | -0.76% | 3.5만 |
|---|
| 2025.12.30 | ₩28,676 | ₩28,784 | ₩28,489 | ₩28,623 | -0.19% | 2.8만 |
|---|
| 2025.12.29 | ₩29,212 | ₩29,212 | ₩28,368 | ₩28,810 | -1.38% | 2.4만 |
|---|
| 2025.12.26 | ₩29,145 | ₩29,354 | ₩28,998 | ₩29,239 | +0.32% | 2.9천 |
|---|
| 2025.12.24 | ₩28,991 | ₩29,195 | ₩28,904 | ₩29,195 | +0.70% | 1.7천 |
|---|
| 2025.12.23 | ₩28,931 | ₩29,212 | ₩28,757 | ₩28,918 | -0.05% | 1.3만 |
|---|
| 2025.12.22 | ₩28,810 | ₩29,065 | ₩28,636 | ₩28,971 | +0.56% | 1.4만 |
|---|
| 2025.12.19 | ₩28,676 | ₩29,038 | ₩28,529 | ₩28,851 | +0.61% | 1.6만 |
|---|
| 2025.12.18 | ₩28,194 | ₩28,797 | ₩28,194 | ₩28,529 | +1.19% | 1.9만 |
|---|
| 2025.12.17 | ₩28,221 | ₩28,609 | ₩28,060 | ₩28,274 | +0.19% | 1.9만 |
|---|
| 2025.12.16 | ₩27,993 | ₩28,368 | ₩27,993 | ₩28,274 | +1.01% | 1.8만 |
|---|
| 2025.12.15 | ₩28,274 | ₩28,408 | ₩27,980 | ₩28,114 | -0.57% | 1.5만 |
|---|
| 2025.12.12 | ₩28,100 | ₩28,315 | ₩28,100 | ₩28,282 | +0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩28,207 | ₩28,529 | ₩28,087 | ₩28,181 | -0.10% | 3.5만 |
|---|
| 2025.12.10 | ₩28,301 | ₩28,395 | ₩28,140 | ₩28,288 | -0.05% | 2.1만 |
|---|
| 2025.12.09 | ₩28,422 | ₩28,609 | ₩28,288 | ₩28,408 | -0.05% | 3.1만 |
|---|
| 2025.12.08 | ₩28,650 | ₩28,659 | ₩28,395 | ₩28,449 | -0.70% | 2.5만 |
|---|
| 2025.12.05 | ₩28,623 | ₩29,011 | ₩28,395 | ₩28,730 | +0.37% | 8.2천 |
|---|
| 2025.12.04 | ₩28,502 | ₩28,878 | ₩28,502 | ₩28,743 | +0.85% | 9.8천 |
|---|
| 2025.12.03 | ₩28,355 | ₩28,650 | ₩28,355 | ₩28,502 | +0.52% | 8.1천 |
|---|
| 2025.12.02 | ₩28,408 | ₩28,596 | ₩28,221 | ₩28,462 | +0.19% | 7.6천 |
|---|
| 2025.12.01 | ₩28,663 | ₩28,676 | ₩28,288 | ₩28,596 | -0.23% | 1만 |
|---|
| 2025.11.28 | ₩28,529 | ₩28,783 | ₩28,377 | ₩28,730 | +0.70% | 2.1천 |
|---|
| 2025.11.26 | ₩28,261 | ₩28,717 | ₩28,261 | ₩28,556 | +1.04% | 1.4만 |
|---|
| 2025.11.25 | ₩28,020 | ₩28,301 | ₩27,953 | ₩28,187 | +0.60% | 9천 |
|---|
| 2025.11.24 | ₩28,167 | ₩28,167 | ₩27,648 | ₩28,087 | -0.29% | 4.1천 |
|---|
| 2025.11.21 | ₩27,377 | ₩28,221 | ₩27,377 | ₩27,966 | +2.15% | 1.4만 |
|---|
| 2025.11.20 | ₩27,837 | ₩27,939 | ₩27,363 | ₩27,483 | -1.27% | 3.2만 |
|---|
| 2025.11.19 | ₩27,792 | ₩27,899 | ₩27,544 | ₩27,712 | -0.29% | 1.4만 |
|---|
| 2025.11.18 | ₩27,980 | ₩28,211 | ₩27,718 | ₩27,939 | -0.14% | 2.1만 |
|---|
| 2025.11.17 | ₩28,435 | ₩28,542 | ₩27,939 | ₩28,102 | -1.17% | 3.2만 |
|---|
| 2025.11.14 | ₩28,140 | ₩28,717 | ₩28,140 | ₩28,435 | +1.05% | 8.5천 |
|---|
| 2025.11.13 | ₩28,717 | ₩28,717 | ₩28,140 | ₩28,341 | -1.31% | 1.1만 |
|---|
| 2025.11.12 | ₩28,837 | ₩29,011 | ₩28,569 | ₩28,676 | -0.56% | 1.4만 |
|---|
| 2025.11.11 | ₩28,877 | ₩28,877 | ₩28,690 | ₩28,810 | -0.23% | 1.2만 |
|---|
| 2025.11.10 | ₩28,703 | ₩28,964 | ₩28,676 | ₩28,797 | +0.33% | 1.5만 |
|---|
| 2025.11.07 | ₩28,596 | ₩28,710 | ₩28,435 | ₩28,676 | +0.28% | 1.3만 |
|---|
| 2025.11.06 | ₩28,757 | ₩28,810 | ₩28,676 | ₩28,797 | +0.14% | 6.6천 |
|---|
| 2025.11.05 | ₩28,824 | ₩29,005 | ₩28,676 | ₩28,853 | +0.10% | 2.2만 |
|---|
| 2025.11.04 | ₩28,569 | ₩28,676 | ₩28,475 | ₩28,636 | +0.23% | 1.2만 |
|---|
| 2025.11.03 | ₩28,780 | ₩28,877 | ₩28,609 | ₩28,730 | -0.17% | 1.1만 |
|---|
| 2025.10.31 | ₩28,784 | ₩28,810 | ₩28,395 | ₩28,757 | -0.09% | 4.5만 |
|---|
| 2025.10.30 | ₩29,561 | ₩29,594 | ₩28,743 | ₩28,877 | -2.31% | 2.2만 |
|---|
| 2025.10.29 | ₩29,829 | ₩29,990 | ₩29,668 | ₩29,762 | -0.22% | 5.5천 |
|---|
| 2025.10.28 | ₩29,614 | ₩29,990 | ₩29,367 | ₩29,722 | +0.36% | 3.5만 |
|---|
| 2025.10.27 | ₩29,333 | ₩29,333 | ₩29,105 | ₩29,291 | -0.14% | 6.2천 |
|---|
| 2025.10.24 | ₩29,052 | ₩29,547 | ₩28,971 | ₩29,547 | +1.71% | 7.3천 |
|---|
| 2025.10.23 | ₩28,918 | ₩29,119 | ₩28,918 | ₩29,052 | +0.46% | 2.6천 |
|---|
| 2025.10.22 | ₩29,279 | ₩29,279 | ₩28,955 | ₩29,025 | -0.87% | 5.3천 |
|---|
| 2025.10.21 | ₩29,360 | ₩29,360 | ₩28,945 | ₩28,998 | -1.23% | 1.5만 |
|---|
| 2025.10.20 | ₩29,239 | ₩29,896 | ₩29,105 | ₩29,226 | -0.05% | 1.3만 |
|---|
| 2025.10.17 | ₩29,279 | ₩29,378 | ₩29,065 | ₩29,078 | -0.69% | 8천 |
|---|
| 2025.10.16 | ₩29,681 | ₩29,748 | ₩29,226 | ₩29,279 | -1.35% | 5.9천 |
|---|
| 2025.10.15 | ₩29,695 | ₩29,722 | ₩29,434 | ₩29,614 | -0.27% | 1만 |
|---|
| 2025.10.14 | ₩29,480 | ₩29,614 | ₩29,346 | ₩29,614 | +0.45% | 2.8천 |
|---|
| 2025.10.13 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 564 |
|---|
| 2025.10.10 | ₩29,521 | ₩29,534 | ₩28,991 | ₩29,343 | -0.60% | 9.2천 |
|---|