시장 데이터를 불러오는 중
전체 종목
SL 그린 리얼티 과거 주가
SL Green Realty Corp Common Stock · SLG · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SL Green Realty Corp Common Stock · SLG · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,798 | ₩66,361 | ₩64,310 | ₩64,913 | -1.35% | 57.1만 |
| 2026.10.08 | ₩65,034 | ₩65,838 | ₩63,653 | ₩65,624 | +0.91% | 103.1만 |
| 2026.10.07 | ₩64,377 | ₩65,637 | ₩63,411 | ₩65,168 | +1.23% | 80.2만 |
| 2026.10.06 | ₩64,538 | ₩65,664 | ₩64,041 | ₩64,900 | +0.56% | 54.5만 |
| 2026.10.05 | ₩65,248 | ₩65,624 | ₩64,202 | ₩64,377 | -1.34% | 70.3만 |
| 2026.10.02 | ₩66,106 | ₩67,300 | ₩65,235 | ₩65,449 | -0.99% | 63.6만 |
| 2026.10.01 | ₩65,329 | ₩65,771 | ₩63,411 | ₩65,396 | +0.10% | 114.5만 |
| 2026.09.30 | ₩65,248 | ₩67,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,597 |
| +0.53% |
| 115.5만 |
| 2026.09.29 | ₩66,281 | ₩67,434 | ₩65,355 | ₩65,731 | -0.83% | 102.2만 |
|---|
| 2026.09.28 | ₩68,185 | ₩68,185 | ₩65,771 | ₩66,133 | -3.01% | 57.8만 |
|---|
| 2026.09.25 | ₩68,440 | ₩68,627 | ₩67,528 | ₩68,399 | -0.06% | 54.1만 |
|---|
| 2026.09.24 | ₩67,032 | ₩69,257 | ₩66,334 | ₩68,225 | +1.78% | 108.8만 |
|---|
| 2026.09.23 | ₩70,102 | ₩70,102 | ₩66,790 | ₩67,018 | -4.40% | 87.1만 |
|---|
| 2026.09.22 | ₩71,390 | ₩71,510 | ₩69,847 | ₩70,370 | -1.43% | 71.5만 |
|---|
| 2026.09.21 | ₩70,545 | ₩71,322 | ₩70,022 | ₩70,987 | +0.63% | 78.1만 |
|---|
| 2026.09.18 | ₩70,049 | ₩70,732 | ₩69,056 | ₩69,834 | -0.31% | 198.9만 |
|---|
| 2026.09.17 | ₩69,861 | ₩70,706 | ₩68,735 | ₩70,196 | +0.48% | 101.1만 |
|---|
| 2026.09.16 | ₩69,646 | ₩70,142 | ₩67,233 | ₩69,392 | -0.37% | 95.9만 |
|---|
| 2026.09.15 | ₩69,968 | ₩71,001 | ₩69,204 | ₩69,472 | -0.71% | 71.8만 |
|---|
| 2026.09.14 | ₩70,880 | ₩71,443 | ₩69,566 | ₩69,700 | -1.66% | 60.3만 |
|---|
| 2026.09.11 | ₩70,062 | ₩71,617 | ₩69,217 | ₩71,175 | +1.59% | 53.1만 |
|---|
| 2026.09.10 | ₩70,075 | ₩70,397 | ₩68,828 | ₩69,231 | -1.21% | 78.4만 |
|---|
| 2026.09.09 | ₩70,746 | ₩71,470 | ₩69,445 | ₩70,303 | -0.63% | 80만 |
|---|
| 2026.09.08 | ₩74,500 | ₩75,077 | ₩70,746 | ₩70,800 | -4.97% | 82.6만 |
|---|
| 2026.09.04 | ₩73,200 | ₩75,023 | ₩72,878 | ₩74,500 | +1.78% | 51.8만 |
|---|
| 2026.09.03 | ₩74,742 | ₩75,090 | ₩73,347 | ₩73,629 | -1.49% | 65.6만 |
|---|
| 2026.09.02 | ₩73,682 | ₩74,983 | ₩73,039 | ₩73,977 | +0.40% | 71.6만 |
|---|
| 2026.09.01 | ₩74,608 | ₩75,372 | ₩72,623 | ₩73,200 | -1.89% | 109.5만 |
|---|
| 2026.08.31 | ₩76,699 | ₩76,753 | ₩74,715 | ₩75,064 | -2.13% | 69.5만 |
|---|
| 2026.08.28 | ₩77,839 | ₩78,738 | ₩77,142 | ₩77,155 | -0.88% | 44.9만 |
|---|
| 2026.08.27 | ₩78,228 | ₩79,153 | ₩77,370 | ₩77,558 | -0.86% | 54.4만 |
|---|
| 2026.08.26 | ₩80,293 | ₩80,575 | ₩78,577 | ₩78,684 | -2.00% | 68.7만 |
|---|
| 2026.08.25 | ₩78,818 | ₩80,280 | ₩77,812 | ₩80,226 | +1.79% | 94.1만 |
|---|
| 2026.08.24 | ₩76,994 | ₩79,381 | ₩76,994 | ₩78,537 | +2.00% | 87.2만 |
|---|
| 2026.08.21 | ₩78,617 | ₩78,992 | ₩76,740 | ₩77,035 | -2.01% | 60.6만 |
|---|
| 2026.08.20 | ₩76,820 | ₩78,872 | ₩76,270 | ₩77,906 | +1.41% | 79.6만 |
|---|
| 2026.08.19 | ₩77,102 | ₩79,784 | ₩76,391 | ₩77,303 | +0.26% | 88.3만 |
|---|
| 2026.08.18 | ₩75,090 | ₩76,431 | ₩74,460 | ₩76,217 | +1.50% | 106.6만 |
|---|
| 2026.08.17 | ₩74,246 | ₩75,654 | ₩73,951 | ₩75,238 | +1.34% | 107.4만 |
|---|
| 2026.08.14 | ₩77,249 | ₩77,745 | ₩75,198 | ₩75,211 | -2.64% | 54만 |
|---|
| 2026.08.13 | ₩75,828 | ₩78,067 | ₩75,680 | ₩77,276 | +1.91% | 90.3만 |
|---|
| 2026.08.12 | ₩75,104 | ₩76,136 | ₩74,326 | ₩75,680 | +0.77% | 62.3만 |
|---|
| 2026.08.11 | ₩73,682 | ₩75,734 | ₩73,589 | ₩74,755 | +1.46% | 101만 |
|---|
| 2026.08.10 | ₩74,675 | ₩74,956 | ₩73,347 | ₩73,817 | -1.15% | 80.1만 |
|---|
| 2026.08.07 | ₩74,138 | ₩76,498 | ₩73,267 | ₩75,573 | +1.94% | 111.3만 |
|---|
| 2026.08.06 | ₩74,138 | ₩74,272 | ₩72,449 | ₩73,106 | -1.39% | 87.2만 |
|---|
| 2026.08.05 | ₩74,299 | ₩74,822 | ₩72,690 | ₩73,522 | -1.05% | 72만 |
|---|
| 2026.08.04 | ₩72,261 | ₩75,332 | ₩71,805 | ₩74,836 | +3.56% | 111.5만 |
|---|
| 2026.08.03 | ₩72,114 | ₩73,025 | ₩71,577 | ₩72,650 | +0.74% | 77.4만 |
|---|
| 2026.07.31 | ₩71,953 | ₩72,382 | ₩70,357 | ₩70,974 | -1.36% | 62.8만 |
|---|
| 2026.07.30 | ₩72,717 | ₩72,717 | ₩69,418 | ₩71,886 | -1.14% | 68.4만 |
|---|
| 2026.07.29 | ₩70,920 | ₩74,192 | ₩70,920 | ₩72,167 | +1.76% | 102.4만 |
|---|
| 2026.07.28 | ₩72,248 | ₩72,328 | ₩70,102 | ₩71,135 | -1.54% | 95.2만 |
|---|
| 2026.07.27 | ₩73,750 | ₩74,044 | ₩71,886 | ₩72,194 | -2.11% | 108.4만 |
|---|
| 2026.07.24 | ₩73,347 | ₩74,608 | ₩72,261 | ₩73,227 | -0.16% | 201.2만 |
|---|
| 2026.07.23 | ₩68,788 | ₩73,736 | ₩68,788 | ₩71,886 | +4.50% | 307.1만 |
|---|
| 2026.07.22 | ₩68,775 | ₩68,775 | ₩66,723 | ₩67,206 | -2.28% | 107.9만 |
|---|
| 2026.07.21 | ₩69,257 | ₩70,397 | ₩67,702 | ₩68,145 | -1.61% | 111.7만 |
|---|
| 2026.07.20 | ₩69,097 | ₩69,097 | ₩67,769 | ₩68,118 | -1.42% | 97.1만 |
|---|
| 2026.07.17 | ₩69,043 | ₩70,183 | ₩67,474 | ₩69,110 | +0.10% | 89.3만 |
|---|
| 2026.07.16 | ₩68,077 | ₩69,499 | ₩68,064 | ₩69,378 | +1.91% | 93.4만 |
|---|
| 2026.07.15 | ₩67,729 | ₩70,196 | ₩67,313 | ₩68,104 | +0.55% | 106.8만 |
|---|
| 2026.07.14 | ₩65,275 | ₩66,978 | ₩64,739 | ₩66,871 | +2.44% | 94.1만 |
|---|
| 2026.07.13 | ₩65,101 | ₩66,375 | ₩63,961 | ₩64,846 | -0.39% | 91.6만 |
|---|
| 2026.07.10 | ₩64,859 | ₩65,744 | ₩64,149 | ₩65,275 | +0.64% | 79만 |
|---|
| 2026.07.09 | ₩65,007 | ₩66,039 | ₩64,457 | ₩64,806 | -0.31% | 84.8만 |
|---|
| 2026.07.08 | ₩66,643 | ₩66,911 | ₩64,430 | ₩64,859 | -2.68% | 117.7만 |
|---|
| 2026.07.07 | ₩69,365 | ₩70,263 | ₩67,380 | ₩67,407 | -2.82% | 77.8만 |
|---|
| 2026.07.06 | ₩70,303 | ₩70,840 | ₩69,070 | ₩69,110 | -1.70% | 111.9만 |
|---|
| 2026.07.02 | ₩70,572 | ₩71,711 | ₩70,572 | ₩71,631 | +1.50% | 77.6만 |
|---|
| 2026.07.01 | ₩69,325 | ₩70,947 | ₩69,325 | ₩70,022 | +1.01% | 71.3만 |
|---|
| 2026.06.30 | ₩69,204 | ₩70,344 | ₩68,989 | ₩69,418 | +0.31% | 91.4만 |
|---|
| 2026.06.29 | ₩69,941 | ₩71,363 | ₩69,016 | ₩70,974 | +1.48% | 172.2만 |
|---|
| 2026.06.26 | ₩67,568 | ₩70,008 | ₩67,353 | ₩69,941 | +3.51% | 276.5만 |
|---|
| 2026.06.25 | ₩66,951 | ₩67,528 | ₩65,503 | ₩67,273 | +0.48% | 89.7만 |
|---|
| 2026.06.24 | ₩68,010 | ₩68,721 | ₩66,294 | ₩66,535 | -2.17% | 112.6만 |
|---|
| 2026.06.23 | ₩65,959 | ₩67,662 | ₩65,959 | ₩67,179 | +1.85% | 95.6만 |
|---|
| 2026.06.22 | ₩67,662 | ₩68,051 | ₩66,388 | ₩66,468 | -1.76% | 143만 |
|---|
| 2026.06.18 | ₩66,495 | ₩69,217 | ₩66,415 | ₩67,796 | +1.96% | 182.7만 |
|---|
| 2026.06.17 | ₩68,118 | ₩68,775 | ₩65,034 | ₩65,570 | -3.74% | 91.4만 |
|---|
| 2026.06.16 | ₩69,445 | ₩70,075 | ₩67,742 | ₩68,158 | -1.85% | 75.9만 |
|---|
| 2026.06.15 | ₩68,775 | ₩70,317 | ₩68,171 | ₩68,989 | +0.31% | 99만 |
|---|
| 2026.06.12 | ₩69,097 | ₩69,485 | ₩67,823 | ₩68,587 | -0.74% | 74.2만 |
|---|
| 2026.06.11 | ₩69,392 | ₩69,941 | ₩67,085 | ₩68,802 | -0.85% | 115.5만 |
|---|
| 2026.06.10 | ₩68,976 | ₩70,437 | ₩67,809 | ₩68,453 | -0.76% | 121.2만 |
|---|
| 2026.06.09 | ₩67,045 | ₩69,847 | ₩66,535 | ₩69,097 | +3.06% | 225.1만 |
|---|
| 2026.06.08 | ₩65,369 | ₩66,442 | ₩64,470 | ₩65,691 | +0.49% | 242만 |
|---|
| 2026.06.05 | ₩62,379 | ₩64,725 | ₩62,285 | ₩64,135 | +2.82% | 114.5만 |
|---|
| 2026.06.04 | ₩60,501 | ₩63,197 | ₩60,501 | ₩63,183 | +4.43% | 85.3만 |
|---|
| 2026.06.03 | ₩60,341 | ₩60,890 | ₩59,107 | ₩59,683 | -1.09% | 81.8만 |
|---|
| 2026.06.02 | ₩59,402 | ₩61,266 | ₩59,402 | ₩60,528 | +1.90% | 101.3만 |
|---|
| 2026.06.01 | ₩59,818 | ₩61,011 | ₩59,362 | ₩59,992 | +0.29% | 89.2만 |
|---|
| 2026.05.29 | ₩60,743 | ₩62,191 | ₩60,126 | ₩60,877 | +0.22% | 90.8만 |
|---|
| 2026.05.28 | ₩60,475 | ₩61,239 | ₩59,831 | ₩60,810 | +0.55% | 66.7만 |
|---|
| 2026.05.27 | ₩59,657 | ₩61,132 | ₩59,496 | ₩60,609 | +1.60% | 177.2만 |
|---|
| 2026.05.26 | ₩58,249 | ₩59,536 | ₩58,249 | ₩59,120 | +1.50% | 97.3만 |
|---|
| 2026.05.22 | ₩57,096 | ₩58,222 | ₩56,720 | ₩58,021 | +1.62% | 89.9만 |
|---|
| 2026.05.21 | ₩55,473 | ₩57,230 | ₩54,722 | ₩57,028 | +2.80% | 56.3만 |
|---|
| 2026.05.20 | ₩54,749 | ₩56,063 | ₩53,408 | ₩55,594 | +1.54% | 116.7만 |
|---|
| 2026.05.19 | ₩57,028 | ₩57,323 | ₩54,347 | ₩54,400 | -4.61% | 114.3만 |
|---|
| 2026.05.18 | ₩56,626 | ₩58,611 | ₩56,479 | ₩57,565 | +1.66% | 118.7만 |
|---|
| 2026.05.15 | ₩57,364 | ₩57,578 | ₩55,393 | ₩56,921 | -0.77% | 94만 |
|---|
| 2026.05.14 | ₩58,691 | ₩60,005 | ₩58,222 | ₩58,276 | -0.71% | 101.6만 |
|---|
| 2026.05.13 | ₩57,659 | ₩58,812 | ₩57,350 | ₩57,967 | +0.53% | 97.3만 |
|---|
| 2026.05.12 | ₩59,402 | ₩59,402 | ₩57,605 | ₩58,530 | -1.47% | 121.2만 |
|---|
| 2026.05.11 | ₩61,024 | ₩61,024 | ₩58,906 | ₩59,295 | -2.83% | 82.6만 |
|---|
| 2026.05.08 | ₩60,099 | ₩62,110 | ₩59,844 | ₩61,346 | +2.07% | 176.1만 |
|---|
| 2026.05.07 | ₩59,871 | ₩62,741 | ₩59,764 | ₩60,716 | +1.41% | 156.1만 |
|---|
| 2026.05.06 | ₩59,375 | ₩60,957 | ₩59,375 | ₩59,952 | +0.97% | 121.3만 |
|---|
| 2026.05.05 | ₩57,122 | ₩59,000 | ₩56,170 | ₩58,651 | +2.68% | 83.3만 |
|---|
| 2026.05.04 | ₩57,015 | ₩57,511 | ₩55,875 | ₩56,304 | -1.25% | 67.7만 |
|---|
| 2026.05.01 | ₩56,921 | ₩57,753 | ₩56,720 | ₩57,458 | +0.94% | 82.8만 |
|---|
| 2026.04.30 | ₩57,109 | ₩58,235 | ₩56,841 | ₩56,868 | -0.42% | 93.1만 |
|---|
| 2026.04.29 | ₩58,182 | ₩58,785 | ₩55,983 | ₩56,868 | -2.26% | 115.2만 |
|---|
| 2026.04.28 | ₩57,431 | ₩59,308 | ₩56,157 | ₩58,798 | +2.38% | 127.8만 |
|---|
| 2026.04.27 | ₩56,492 | ₩58,034 | ₩56,492 | ₩56,948 | +0.81% | 133.1만 |
|---|
| 2026.04.24 | ₩56,318 | ₩56,988 | ₩55,929 | ₩56,532 | +0.38% | 96.8만 |
|---|
| 2026.04.23 | ₩57,900 | ₩58,557 | ₩55,567 | ₩56,398 | -2.59% | 172.1만 |
|---|
| 2026.04.22 | ₩58,597 | ₩59,375 | ₩56,961 | ₩57,699 | -1.53% | 171.6만 |
|---|
| 2026.04.21 | ₩59,268 | ₩59,952 | ₩57,538 | ₩58,436 | -1.40% | 163.4만 |
|---|
| 2026.04.20 | ₩57,618 | ₩59,147 | ₩57,055 | ₩59,107 | +2.58% | 180.2만 |
|---|
| 2026.04.17 | ₩55,822 | ₩58,222 | ₩54,950 | ₩58,034 | +3.96% | 214.4만 |
|---|
| 2026.04.16 | ₩56,143 | ₩57,471 | ₩53,247 | ₩54,722 | -2.53% | 180.1만 |
|---|
| 2026.04.15 | ₩54,682 | ₩55,916 | ₩54,052 | ₩55,822 | +2.08% | 138.8만 |
|---|
| 2026.04.14 | ₩52,483 | ₩54,628 | ₩52,161 | ₩54,521 | +3.88% | 120.8만 |
|---|
| 2026.04.13 | ₩50,994 | ₩52,778 | ₩50,646 | ₩52,389 | +2.73% | 126만 |
|---|
| 2026.04.10 | ₩51,129 | ₩52,014 | ₩50,632 | ₩51,517 | +0.76% | 85만 |
|---|
| 2026.04.09 | ₩51,276 | ₩52,241 | ₩49,814 | ₩50,606 | -1.31% | 107.8만 |
|---|
| 2026.04.08 | ₩51,504 | ₩52,952 | ₩51,102 | ₩51,772 | +0.52% | 136.5만 |
|---|
| 2026.04.07 | ₩48,862 | ₩50,619 | ₩48,769 | ₩50,364 | +3.07% | 132.9만 |
|---|
| 2026.04.06 | ₩48,514 | ₩49,332 | ₩48,111 | ₩49,238 | +1.49% | 129.6만 |
|---|
| 2026.04.02 | ₩48,313 | ₩49,533 | ₩47,602 | ₩48,353 | +0.08% | 121.5만 |
|---|
| 2026.04.01 | ₩49,613 | ₩50,471 | ₩48,755 | ₩49,184 | -0.86% | 110.1만 |
|---|
| 2026.03.31 | ₩48,393 | ₩50,391 | ₩47,334 | ₩49,533 | +2.36% | 135.3만 |
|---|
| 2026.03.30 | ₩48,299 | ₩49,224 | ₩47,226 | ₩48,111 | -0.39% | 103.2만 |
|---|
| 2026.03.27 | ₩48,943 | ₩49,037 | ₩46,623 | ₩47,374 | -3.21% | 126.1만 |
|---|
| 2026.03.26 | ₩49,573 | ₩50,954 | ₩49,117 | ₩49,144 | -0.87% | 80.4만 |
|---|
| 2026.03.25 | ₩51,517 | ₩51,826 | ₩49,345 | ₩49,855 | -3.23% | 145.9만 |
|---|
| 2026.03.24 | ₩50,941 | ₩52,469 | ₩50,713 | ₩50,860 | -0.16% | 128.3만 |
|---|
| 2026.03.23 | ₩51,973 | ₩53,569 | ₩50,445 | ₩51,987 | +0.03% | 190.1만 |
|---|
| 2026.03.20 | ₩53,153 | ₩53,301 | ₩49,935 | ₩50,257 | -5.45% | 247.3만 |
|---|
| 2026.03.19 | ₩51,316 | ₩53,515 | ₩50,512 | ₩53,167 | +3.61% | 146.3만 |
|---|
| 2026.03.18 | ₩52,295 | ₩53,234 | ₩50,874 | ₩51,450 | -1.62% | 128만 |
|---|
| 2026.03.17 | ₩50,176 | ₩51,960 | ₩50,042 | ₩51,169 | +1.98% | 87.9만 |
|---|
| 2026.03.16 | ₩50,646 | ₩51,008 | ₩49,238 | ₩49,318 | -2.62% | 73.3만 |
|---|
| 2026.03.13 | ₩51,799 | ₩53,301 | ₩49,586 | ₩49,895 | -3.68% | 108.4만 |
|---|
| 2026.03.12 | ₩50,083 | ₩51,155 | ₩49,546 | ₩50,793 | +1.42% | 88.8만 |
|---|
| 2026.03.11 | ₩51,705 | ₩52,241 | ₩49,949 | ₩50,713 | -1.92% | 117.8만 |
|---|
| 2026.03.10 | ₩52,818 | ₩54,011 | ₩50,753 | ₩51,719 | -2.08% | 186.8만 |
|---|
| 2026.03.09 | ₩50,860 | ₩52,925 | ₩49,023 | ₩52,483 | +3.19% | 137.6만 |
|---|
| 2026.03.06 | ₩52,241 | ₩52,402 | ₩50,606 | ₩51,960 | -0.54% | 94.1만 |
|---|
| 2026.03.05 | ₩54,119 | ₩54,789 | ₩52,429 | ₩53,301 | -1.51% | 107.6만 |
|---|
| 2026.03.04 | ₩52,671 | ₩55,393 | ₩52,054 | ₩54,937 | +4.30% | 242.3만 |
|---|
| 2026.03.03 | ₩48,715 | ₩52,456 | ₩46,972 | ₩52,362 | +7.49% | 202.7만 |
|---|
| 2026.03.02 | ₩48,313 | ₩50,820 | ₩47,629 | ₩50,404 | +4.33% | 159.9만 |
|---|
| 2026.02.27 | ₩52,121 | ₩52,121 | ₩49,037 | ₩49,412 | -5.20% | 264.8만 |
|---|
| 2026.02.26 | ₩51,598 | ₩52,858 | ₩51,289 | ₩52,724 | +2.18% | 102.3만 |
|---|
| 2026.02.25 | ₩49,452 | ₩51,196 | ₩48,983 | ₩50,699 | +2.52% | 122.3만 |
|---|
| 2026.02.24 | ₩49,104 | ₩50,217 | ₩48,983 | ₩49,157 | +0.11% | 137.4만 |
|---|
| 2026.02.23 | ₩50,471 | ₩51,061 | ₩48,594 | ₩49,573 | -1.78% | 201만 |
|---|
| 2026.02.20 | ₩52,630 | ₩53,153 | ₩50,619 | ₩51,008 | -3.08% | 180.5만 |
|---|
| 2026.02.19 | ₩52,523 | ₩52,925 | ₩51,558 | ₩52,711 | +0.36% | 134.4만 |
|---|
| 2026.02.18 | ₩52,858 | ₩54,280 | ₩52,577 | ₩52,657 | -0.38% | 154.5만 |
|---|
| 2026.02.17 | ₩54,601 | ₩55,688 | ₩51,879 | ₩53,019 | -2.90% | 146.5만 |
|---|
| 2026.02.13 | ₩52,429 | ₩55,433 | ₩51,638 | ₩54,373 | +3.71% | 168.9만 |
|---|
| 2026.02.12 | ₩54,937 | ₩55,433 | ₩48,433 | ₩51,705 | -5.88% | 367.4만 |
|---|
| 2026.02.11 | ₩57,109 | ₩57,753 | ₩54,186 | ₩54,293 | -4.93% | 177.6만 |
|---|
| 2026.02.10 | ₩58,356 | ₩58,731 | ₩56,653 | ₩57,015 | -2.30% | 125.6만 |
|---|
| 2026.02.09 | ₩58,088 | ₩58,490 | ₩57,256 | ₩57,712 | -0.65% | 88.9만 |
|---|
| 2026.02.06 | ₩56,801 | ₩58,933 | ₩56,801 | ₩58,624 | +3.21% | 82.1만 |
|---|
| 2026.02.05 | ₩56,599 | ₩57,659 | ₩55,983 | ₩56,854 | +0.45% | 121만 |
|---|
| 2026.02.04 | ₩56,988 | ₩57,940 | ₩56,814 | ₩56,961 | -0.05% | 93.1만 |
|---|
| 2026.02.03 | ₩57,659 | ₩58,638 | ₩56,331 | ₩56,532 | -1.95% | 144.4만 |
|---|
| 2026.02.02 | ₩60,099 | ₩60,394 | ₩57,793 | ₩57,820 | -3.79% | 152.4만 |
|---|
| 2026.01.30 | ₩60,233 | ₩61,896 | ₩59,804 | ₩60,046 | -0.31% | 152.1만 |
|---|
| 2026.01.29 | ₩59,818 | ₩60,341 | ₩57,833 | ₩59,724 | -0.16% | 189.9만 |
|---|
| 2026.01.28 | ₩60,770 | ₩61,011 | ₩57,833 | ₩58,410 | -3.88% | 147만 |
|---|
| 2026.01.27 | ₩60,153 | ₩60,783 | ₩59,670 | ₩60,220 | +0.11% | 185.2만 |
|---|
| 2026.01.26 | ₩61,588 | ₩61,641 | ₩60,032 | ₩60,193 | -2.26% | 119.3만 |
|---|
| 2026.01.23 | ₩61,829 | ₩62,405 | ₩60,930 | ₩61,547 | -0.46% | 110.2만 |
|---|
| 2026.01.22 | ₩63,585 | ₩64,430 | ₩62,312 | ₩62,379 | -1.90% | 117.2만 |
|---|
| 2026.01.21 | ₩63,585 | ₩63,934 | ₩62,647 | ₩63,237 | -0.55% | 131.1만 |
|---|
| 2026.01.20 | ₩64,175 | ₩64,444 | ₩62,325 | ₩63,103 | -1.67% | 138.1만 |
|---|
| 2026.01.16 | ₩65,074 | ₩66,106 | ₩64,497 | ₩65,128 | +0.08% | 101.2만 |
|---|
| 2026.01.15 | ₩64,363 | ₩65,583 | ₩63,612 | ₩65,195 | +1.29% | 71.7만 |
|---|
| 2026.01.14 | ₩65,154 | ₩65,865 | ₩63,599 | ₩64,457 | -1.07% | 82.5만 |
|---|
| 2026.01.13 | ₩65,570 | ₩65,892 | ₩64,859 | ₩65,382 | -0.29% | 110.9만 |
|---|
| 2026.01.12 | ₩65,624 | ₩66,106 | ₩63,720 | ₩65,262 | -0.55% | 100.3만 |
|---|
| 2026.01.09 | ₩65,852 | ₩66,442 | ₩64,015 | ₩66,227 | +0.57% | 132.6만 |
|---|
| 2026.01.08 | ₩63,545 | ₩66,844 | ₩63,545 | ₩65,570 | +3.19% | 116만 |
|---|
| 2026.01.07 | ₩65,677 | ₩65,959 | ₩62,902 | ₩64,175 | -2.29% | 116.5만 |
|---|
| 2026.01.06 | ₩63,585 | ₩65,650 | ₩63,170 | ₩65,221 | +2.57% | 115.4만 |
|---|
| 2026.01.05 | ₩62,674 | ₩64,698 | ₩62,513 | ₩63,585 | +1.45% | 119.2만 |
|---|
| 2026.01.02 | ₩61,748 | ₩63,317 | ₩60,971 | ₩62,969 | +1.98% | 114.6만 |
|---|
| 2025.12.31 | ₩62,137 | ₩62,405 | ₩61,266 | ₩61,507 | -1.01% | 89.6만 |
|---|
| 2025.12.30 | ₩62,271 | ₩62,633 | ₩61,453 | ₩61,976 | -0.47% | 78.6만 |
|---|
| 2025.12.29 | ₩61,775 | ₩62,942 | ₩61,668 | ₩62,499 | +1.17% | 104.1만 |
|---|
| 2025.12.26 | ₩61,038 | ₩61,896 | ₩60,850 | ₩61,668 | +1.03% | 85만 |
|---|
| 2025.12.24 | ₩59,335 | ₩61,319 | ₩59,295 | ₩61,011 | +2.82% | 44.6만 |
|---|
| 2025.12.23 | ₩59,871 | ₩60,206 | ₩59,040 | ₩59,603 | -0.45% | 137.6만 |
|---|
| 2025.12.22 | ₩60,086 | ₩60,904 | ₩59,321 | ₩60,434 | +0.58% | 90.9만 |
|---|
| 2025.12.19 | ₩58,973 | ₩60,582 | ₩58,329 | ₩59,442 | +0.80% | 242.2만 |
|---|
| 2025.12.18 | ₩60,568 | ₩60,890 | ₩59,000 | ₩59,469 | -1.82% | 106.2만 |
|---|
| 2025.12.17 | ₩61,252 | ₩62,365 | ₩58,571 | ₩59,751 | -2.45% | 144.6만 |
|---|
| 2025.12.16 | ₩61,011 | ₩61,588 | ₩60,113 | ₩61,346 | +0.55% | 99만 |
|---|
| 2025.12.15 | ₩60,716 | ₩61,735 | ₩60,139 | ₩61,132 | +0.68% | 130.6만 |
|---|
| 2025.12.12 | ₩60,126 | ₩60,823 | ₩59,670 | ₩59,858 | -0.45% | 82.2만 |
|---|
| 2025.12.11 | ₩59,576 | ₩60,863 | ₩59,375 | ₩60,005 | +0.72% | 109만 |
|---|
| 2025.12.10 | ₩56,774 | ₩60,180 | ₩56,774 | ₩59,308 | +4.46% | 202.7만 |
|---|
| 2025.12.09 | ₩55,688 | ₩58,276 | ₩55,460 | ₩56,868 | +2.12% | 96.8만 |
|---|
| 2025.12.08 | ₩56,961 | ₩57,176 | ₩55,352 | ₩55,688 | -2.24% | 290.9만 |
|---|
| 2025.12.05 | ₩58,745 | ₩58,919 | ₩53,985 | ₩57,109 | -2.78% | 522.2만 |
|---|
| 2025.12.04 | ₩60,877 | ₩61,051 | ₩58,571 | ₩58,584 | -3.77% | 142.3만 |
|---|
| 2025.12.03 | ₩62,995 | ₩63,921 | ₩60,421 | ₩61,011 | -3.15% | 148.3만 |
|---|
| 2025.12.02 | ₩63,304 | ₩63,773 | ₩62,660 | ₩63,049 | -0.40% | 93.9만 |
|---|
| 2025.12.01 | ₩62,204 | ₩64,591 | ₩61,883 | ₩62,821 | +0.99% | 145.9만 |
|---|
| 2025.11.28 | ₩63,116 | ₩63,492 | ₩62,607 | ₩63,197 | +0.13% | 43.5만 |
|---|
| 2025.11.26 | ₩62,607 | ₩64,108 | ₩62,405 | ₩63,371 | +1.22% | 110.6만 |
|---|
| 2025.11.25 | ₩60,300 | ₩64,108 | ₩60,300 | ₩62,727 | +4.02% | 132.4만 |
|---|
| 2025.11.24 | ₩59,509 | ₩61,011 | ₩59,509 | ₩60,139 | +1.06% | 124.2만 |
|---|
| 2025.11.21 | ₩58,061 | ₩59,509 | ₩57,551 | ₩58,906 | +1.45% | 105.7만 |
|---|
| 2025.11.20 | ₩59,442 | ₩60,314 | ₩57,565 | ₩57,605 | -3.09% | 129.3만 |
|---|
| 2025.11.19 | ₩60,059 | ₩60,796 | ₩58,624 | ₩58,892 | -1.94% | 152.8만 |
|---|
| 2025.11.18 | ₩59,804 | ₩60,716 | ₩58,664 | ₩59,737 | -0.11% | 171.4만 |
|---|
| 2025.11.17 | ₩64,135 | ₩64,216 | ₩59,643 | ₩59,898 | -6.61% | 167.4만 |
|---|
| 2025.11.14 | ₩64,618 | ₩65,141 | ₩63,800 | ₩64,323 | -0.46% | 97.3만 |
|---|
| 2025.11.13 | ₩66,509 | ₩67,085 | ₩64,658 | ₩64,873 | -2.46% | 101.3만 |
|---|
| 2025.11.12 | ₩67,809 | ₩68,721 | ₩66,696 | ₩66,817 | -1.46% | 84.1만 |
|---|
| 2025.11.11 | ₩67,675 | ₩68,600 | ₩67,166 | ₩68,131 | +0.67% | 57.9만 |
|---|
| 2025.11.10 | ₩70,236 | ₩70,303 | ₩67,555 | ₩67,595 | -3.76% | 80.1만 |
|---|
| 2025.11.07 | ₩67,273 | ₩70,210 | ₩67,246 | ₩70,022 | +4.09% | 107.2만 |
|---|
| 2025.11.06 | ₩68,372 | ₩69,097 | ₩66,965 | ₩67,407 | -1.41% | 109.2만 |
|---|
| 2025.11.05 | ₩67,139 | ₩69,392 | ₩65,972 | ₩68,185 | +1.56% | 207.4만 |
|---|
| 2025.11.04 | ₩67,045 | ₩68,359 | ₩66,375 | ₩67,367 | +0.48% | 154.1만 |
|---|
| 2025.11.03 | ₩67,595 | ₩68,936 | ₩66,535 | ₩67,595 | 0.00% | 118.5만 |
|---|
| 2025.10.31 | ₩68,574 | ₩69,056 | ₩67,702 | ₩68,855 | +0.41% | 106.3만 |
|---|
| 2025.10.30 | ₩68,547 | ₩70,075 | ₩68,279 | ₩68,936 | +0.57% | 108만 |
|---|
| 2025.10.29 | ₩70,236 | ₩71,041 | ₩68,399 | ₩69,150 | -1.55% | 145.6만 |
|---|
| 2025.10.28 | ₩70,263 | ₩71,993 | ₩69,660 | ₩71,322 | +1.51% | 97.1만 |
|---|
| 2025.10.27 | ₩69,552 | ₩70,853 | ₩69,110 | ₩70,692 | +1.64% | 100.4만 |
|---|
| 2025.10.24 | ₩70,035 | ₩70,116 | ₩68,305 | ₩69,539 | -0.71% | 132.1만 |
|---|
| 2025.10.23 | ₩71,162 | ₩71,269 | ₩68,574 | ₩69,392 | -2.49% | 119만 |
|---|
| 2025.10.22 | ₩70,840 | ₩72,020 | ₩70,531 | ₩71,175 | +0.47% | 126.1만 |
|---|
| 2025.10.21 | ₩69,472 | ₩71,658 | ₩69,378 | ₩70,531 | +1.52% | 132.5만 |
|---|
| 2025.10.20 | ₩70,867 | ₩71,068 | ₩68,252 | ₩69,338 | -2.16% | 178.4만 |
|---|
| 2025.10.17 | ₩71,738 | ₩72,315 | ₩69,552 | ₩70,518 | -1.70% | 227만 |
|---|
| 2025.10.16 | ₩77,155 | ₩77,611 | ₩71,778 | ₩72,181 | -6.45% | 262.8만 |
|---|
| 2025.10.15 | ₩75,345 | ₩77,786 | ₩75,023 | ₩76,619 | +1.69% | 136.7만 |
|---|
| 2025.10.14 | ₩73,937 | ₩75,587 | ₩73,160 | ₩75,131 | +1.61% | 119.9만 |
|---|
| 2025.10.13 | ₩75,426 | ₩75,452 | ₩74,085 | ₩74,380 | -1.39% | 76.8만 |
|---|
| 2025.10.10 | ₩76,673 | ₩76,673 | ₩73,937 | ₩73,977 | -3.52% | 97.9만 |
|---|