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 | ₩65,575 | ₩66,136 | ₩64,091 | ₩64,693 | -1.35% | 57.1만 |
| 2026.10.08 | ₩64,813 | ₩65,615 | ₩63,437 | ₩65,401 | +0.91% | 103.1만 |
| 2026.10.07 | ₩64,158 | ₩65,414 | ₩63,196 | ₩64,947 | +1.23% | 80.2만 |
| 2026.10.06 | ₩64,319 | ₩65,441 | ₩63,824 | ₩64,679 | +0.56% | 54.5만 |
| 2026.10.05 | ₩65,027 | ₩65,401 | ₩63,984 | ₩64,158 | -1.34% | 70.3만 |
| 2026.10.02 | ₩65,882 | ₩67,071 | ₩65,013 | ₩65,227 | -0.99% | 63.6만 |
| 2026.10.01 | ₩65,107 | ₩65,548 | ₩63,196 | ₩65,174 | +0.10% | 114.5만 |
| 2026.09.30 | ₩65,027 | ₩67,085 | ₩64,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,374 |
| +0.53% |
| 115.5만 |
| 2026.09.29 | ₩66,056 | ₩67,205 | ₩65,134 | ₩65,508 | -0.83% | 102.2만 |
|---|
| 2026.09.28 | ₩67,953 | ₩67,953 | ₩65,548 | ₩65,909 | -3.01% | 57.8만 |
|---|
| 2026.09.25 | ₩68,207 | ₩68,394 | ₩67,299 | ₩68,167 | -0.06% | 54.1만 |
|---|
| 2026.09.24 | ₩66,804 | ₩69,022 | ₩66,109 | ₩67,993 | +1.78% | 108.8만 |
|---|
| 2026.09.23 | ₩69,864 | ₩69,864 | ₩66,564 | ₩66,791 | -4.40% | 87.1만 |
|---|
| 2026.09.22 | ₩71,147 | ₩71,268 | ₩69,610 | ₩70,132 | -1.43% | 71.5만 |
|---|
| 2026.09.21 | ₩70,305 | ₩71,080 | ₩69,784 | ₩70,746 | +0.63% | 78.1만 |
|---|
| 2026.09.18 | ₩69,811 | ₩70,492 | ₩68,822 | ₩69,597 | -0.31% | 198.9만 |
|---|
| 2026.09.17 | ₩69,624 | ₩70,466 | ₩68,501 | ₩69,958 | +0.48% | 101.1만 |
|---|
| 2026.09.16 | ₩69,410 | ₩69,904 | ₩67,005 | ₩69,156 | -0.37% | 95.9만 |
|---|
| 2026.09.15 | ₩69,731 | ₩70,760 | ₩68,969 | ₩69,236 | -0.71% | 71.8만 |
|---|
| 2026.09.14 | ₩70,639 | ₩71,201 | ₩69,330 | ₩69,463 | -1.66% | 60.3만 |
|---|
| 2026.09.11 | ₩69,824 | ₩71,374 | ₩68,982 | ₩70,933 | +1.59% | 53.1만 |
|---|
| 2026.09.10 | ₩69,838 | ₩70,158 | ₩68,595 | ₩68,996 | -1.21% | 78.4만 |
|---|
| 2026.09.09 | ₩70,506 | ₩71,227 | ₩69,210 | ₩70,065 | -0.63% | 80만 |
|---|
| 2026.09.08 | ₩74,248 | ₩74,822 | ₩70,506 | ₩70,559 | -4.97% | 82.6만 |
|---|
| 2026.09.04 | ₩72,951 | ₩74,769 | ₩72,631 | ₩74,248 | +1.78% | 51.8만 |
|---|
| 2026.09.03 | ₩74,488 | ₩74,836 | ₩73,098 | ₩73,379 | -1.49% | 65.6만 |
|---|
| 2026.09.02 | ₩73,432 | ₩74,729 | ₩72,791 | ₩73,726 | +0.40% | 71.6만 |
|---|
| 2026.09.01 | ₩74,355 | ₩75,116 | ₩72,377 | ₩72,951 | -1.89% | 109.5만 |
|---|
| 2026.08.31 | ₩76,439 | ₩76,493 | ₩74,461 | ₩74,809 | -2.13% | 69.5만 |
|---|
| 2026.08.28 | ₩77,575 | ₩78,470 | ₩76,880 | ₩76,894 | -0.88% | 44.9만 |
|---|
| 2026.08.27 | ₩77,963 | ₩78,885 | ₩77,107 | ₩77,294 | -0.86% | 54.4만 |
|---|
| 2026.08.26 | ₩80,021 | ₩80,301 | ₩78,310 | ₩78,417 | -2.00% | 68.7만 |
|---|
| 2026.08.25 | ₩78,551 | ₩80,007 | ₩77,548 | ₩79,954 | +1.79% | 94.1만 |
|---|
| 2026.08.24 | ₩76,733 | ₩79,112 | ₩76,733 | ₩78,270 | +2.00% | 87.2만 |
|---|
| 2026.08.21 | ₩78,350 | ₩78,724 | ₩76,479 | ₩76,773 | -2.01% | 60.6만 |
|---|
| 2026.08.20 | ₩76,559 | ₩78,604 | ₩76,012 | ₩77,642 | +1.41% | 79.6만 |
|---|
| 2026.08.19 | ₩76,840 | ₩79,513 | ₩76,132 | ₩77,041 | +0.26% | 88.3만 |
|---|
| 2026.08.18 | ₩74,836 | ₩76,172 | ₩74,208 | ₩75,958 | +1.50% | 106.6만 |
|---|
| 2026.08.17 | ₩73,994 | ₩75,397 | ₩73,700 | ₩74,983 | +1.34% | 107.4만 |
|---|
| 2026.08.14 | ₩76,987 | ₩77,482 | ₩74,943 | ₩74,956 | -2.64% | 54만 |
|---|
| 2026.08.13 | ₩75,571 | ₩77,802 | ₩75,424 | ₩77,014 | +1.91% | 90.3만 |
|---|
| 2026.08.12 | ₩74,849 | ₩75,878 | ₩74,074 | ₩75,424 | +0.77% | 62.3만 |
|---|
| 2026.08.11 | ₩73,432 | ₩75,477 | ₩73,339 | ₩74,502 | +1.46% | 101만 |
|---|
| 2026.08.10 | ₩74,421 | ₩74,702 | ₩73,098 | ₩73,566 | -1.15% | 80.1만 |
|---|
| 2026.08.07 | ₩73,887 | ₩76,239 | ₩73,018 | ₩75,317 | +1.94% | 111.3만 |
|---|
| 2026.08.06 | ₩73,887 | ₩74,020 | ₩72,203 | ₩72,858 | -1.39% | 87.2만 |
|---|
| 2026.08.05 | ₩74,047 | ₩74,568 | ₩72,444 | ₩73,272 | -1.05% | 72만 |
|---|
| 2026.08.04 | ₩72,016 | ₩75,076 | ₩71,562 | ₩74,582 | +3.56% | 111.5만 |
|---|
| 2026.08.03 | ₩71,869 | ₩72,778 | ₩71,334 | ₩72,403 | +0.74% | 77.4만 |
|---|
| 2026.07.31 | ₩71,709 | ₩72,136 | ₩70,118 | ₩70,733 | -1.36% | 62.8만 |
|---|
| 2026.07.30 | ₩72,470 | ₩72,470 | ₩69,183 | ₩71,642 | -1.14% | 68.4만 |
|---|
| 2026.07.29 | ₩70,680 | ₩73,940 | ₩70,680 | ₩71,922 | +1.76% | 102.4만 |
|---|
| 2026.07.28 | ₩72,003 | ₩72,083 | ₩69,864 | ₩70,893 | -1.54% | 95.2만 |
|---|
| 2026.07.27 | ₩73,499 | ₩73,793 | ₩71,642 | ₩71,949 | -2.11% | 108.4만 |
|---|
| 2026.07.24 | ₩73,098 | ₩74,355 | ₩72,016 | ₩72,978 | -0.16% | 201.2만 |
|---|
| 2026.07.23 | ₩68,555 | ₩73,486 | ₩68,555 | ₩71,642 | +4.50% | 307.1만 |
|---|
| 2026.07.22 | ₩68,541 | ₩68,541 | ₩66,497 | ₩66,978 | -2.28% | 107.9만 |
|---|
| 2026.07.21 | ₩69,022 | ₩70,158 | ₩67,472 | ₩67,913 | -1.61% | 111.7만 |
|---|
| 2026.07.20 | ₩68,862 | ₩68,862 | ₩67,539 | ₩67,887 | -1.42% | 97.1만 |
|---|
| 2026.07.17 | ₩68,809 | ₩69,945 | ₩67,245 | ₩68,875 | +0.10% | 89.3만 |
|---|
| 2026.07.16 | ₩67,846 | ₩69,263 | ₩67,833 | ₩69,143 | +1.91% | 93.4만 |
|---|
| 2026.07.15 | ₩67,499 | ₩69,958 | ₩67,085 | ₩67,873 | +0.55% | 106.8만 |
|---|
| 2026.07.14 | ₩65,054 | ₩66,751 | ₩64,519 | ₩66,644 | +2.44% | 94.1만 |
|---|
| 2026.07.13 | ₩64,880 | ₩66,149 | ₩63,744 | ₩64,626 | -0.39% | 91.6만 |
|---|
| 2026.07.10 | ₩64,639 | ₩65,521 | ₩63,931 | ₩65,054 | +0.64% | 79만 |
|---|
| 2026.07.09 | ₩64,786 | ₩65,815 | ₩64,238 | ₩64,586 | -0.31% | 84.8만 |
|---|
| 2026.07.08 | ₩66,417 | ₩66,684 | ₩64,212 | ₩64,639 | -2.68% | 117.7만 |
|---|
| 2026.07.07 | ₩69,129 | ₩70,025 | ₩67,152 | ₩67,178 | -2.82% | 77.8만 |
|---|
| 2026.07.06 | ₩70,065 | ₩70,599 | ₩68,835 | ₩68,875 | -1.70% | 111.9만 |
|---|
| 2026.07.02 | ₩70,332 | ₩71,468 | ₩70,332 | ₩71,388 | +1.50% | 77.6만 |
|---|
| 2026.07.01 | ₩69,089 | ₩70,706 | ₩69,089 | ₩69,784 | +1.01% | 71.3만 |
|---|
| 2026.06.30 | ₩68,969 | ₩70,105 | ₩68,755 | ₩69,183 | +0.31% | 91.4만 |
|---|
| 2026.06.29 | ₩69,704 | ₩71,121 | ₩68,782 | ₩70,733 | +1.48% | 172.2만 |
|---|
| 2026.06.26 | ₩67,339 | ₩69,771 | ₩67,125 | ₩69,704 | +3.51% | 276.5만 |
|---|
| 2026.06.25 | ₩66,724 | ₩67,299 | ₩65,281 | ₩67,045 | +0.48% | 89.7만 |
|---|
| 2026.06.24 | ₩67,780 | ₩68,488 | ₩66,069 | ₩66,310 | -2.17% | 112.6만 |
|---|
| 2026.06.23 | ₩65,735 | ₩67,432 | ₩65,735 | ₩66,951 | +1.85% | 95.6만 |
|---|
| 2026.06.22 | ₩67,432 | ₩67,820 | ₩66,163 | ₩66,243 | -1.76% | 143만 |
|---|
| 2026.06.18 | ₩66,270 | ₩68,982 | ₩66,189 | ₩67,566 | +1.96% | 182.7만 |
|---|
| 2026.06.17 | ₩67,887 | ₩68,541 | ₩64,813 | ₩65,348 | -3.74% | 91.4만 |
|---|
| 2026.06.16 | ₩69,210 | ₩69,838 | ₩67,512 | ₩67,927 | -1.85% | 75.9만 |
|---|
| 2026.06.15 | ₩68,541 | ₩70,078 | ₩67,940 | ₩68,755 | +0.31% | 99만 |
|---|
| 2026.06.12 | ₩68,862 | ₩69,250 | ₩67,593 | ₩68,354 | -0.74% | 74.2만 |
|---|
| 2026.06.11 | ₩69,156 | ₩69,704 | ₩66,858 | ₩68,568 | -0.85% | 115.5만 |
|---|
| 2026.06.10 | ₩68,742 | ₩70,198 | ₩67,579 | ₩68,221 | -0.76% | 121.2만 |
|---|
| 2026.06.09 | ₩66,818 | ₩69,610 | ₩66,310 | ₩68,862 | +3.06% | 225.1만 |
|---|
| 2026.06.08 | ₩65,147 | ₩66,216 | ₩64,252 | ₩65,468 | +0.49% | 242만 |
|---|
| 2026.06.05 | ₩62,167 | ₩64,506 | ₩62,073 | ₩63,918 | +2.82% | 114.5만 |
|---|
| 2026.06.04 | ₩60,296 | ₩62,982 | ₩60,296 | ₩62,969 | +4.43% | 85.3만 |
|---|
| 2026.06.03 | ₩60,136 | ₩60,684 | ₩58,906 | ₩59,481 | -1.09% | 81.8만 |
|---|
| 2026.06.02 | ₩59,200 | ₩61,058 | ₩59,200 | ₩60,323 | +1.90% | 101.3만 |
|---|
| 2026.06.01 | ₩59,615 | ₩60,804 | ₩59,160 | ₩59,788 | +0.29% | 89.2만 |
|---|
| 2026.05.29 | ₩60,537 | ₩61,980 | ₩59,922 | ₩60,670 | +0.22% | 90.8만 |
|---|
| 2026.05.28 | ₩60,269 | ₩61,031 | ₩59,628 | ₩60,603 | +0.55% | 66.7만 |
|---|
| 2026.05.27 | ₩59,454 | ₩60,924 | ₩59,294 | ₩60,403 | +1.60% | 177.2만 |
|---|
| 2026.05.26 | ₩58,051 | ₩59,334 | ₩58,051 | ₩58,920 | +1.50% | 97.3만 |
|---|
| 2026.05.22 | ₩56,902 | ₩58,024 | ₩56,528 | ₩57,824 | +1.62% | 89.9만 |
|---|
| 2026.05.21 | ₩55,285 | ₩57,035 | ₩54,536 | ₩56,835 | +2.80% | 56.3만 |
|---|
| 2026.05.20 | ₩54,563 | ₩55,873 | ₩53,227 | ₩55,405 | +1.54% | 116.7만 |
|---|
| 2026.05.19 | ₩56,835 | ₩57,129 | ₩54,162 | ₩54,216 | -4.61% | 114.3만 |
|---|
| 2026.05.18 | ₩56,434 | ₩58,412 | ₩56,287 | ₩57,370 | +1.66% | 118.7만 |
|---|
| 2026.05.15 | ₩57,169 | ₩57,383 | ₩55,205 | ₩56,728 | -0.77% | 94만 |
|---|
| 2026.05.14 | ₩58,492 | ₩59,802 | ₩58,024 | ₩58,078 | -0.71% | 101.6만 |
|---|
| 2026.05.13 | ₩57,463 | ₩58,612 | ₩57,156 | ₩57,770 | +0.53% | 97.3만 |
|---|
| 2026.05.12 | ₩59,200 | ₩59,200 | ₩57,410 | ₩58,332 | -1.47% | 121.2만 |
|---|
| 2026.05.11 | ₩60,817 | ₩60,817 | ₩58,706 | ₩59,093 | -2.83% | 82.6만 |
|---|
| 2026.05.08 | ₩59,895 | ₩61,900 | ₩59,641 | ₩61,138 | +2.07% | 176.1만 |
|---|
| 2026.05.07 | ₩59,668 | ₩62,528 | ₩59,561 | ₩60,510 | +1.41% | 156.1만 |
|---|
| 2026.05.06 | ₩59,174 | ₩60,750 | ₩59,174 | ₩59,748 | +0.97% | 121.3만 |
|---|
| 2026.05.05 | ₩56,929 | ₩58,799 | ₩55,980 | ₩58,452 | +2.68% | 83.3만 |
|---|
| 2026.05.04 | ₩56,822 | ₩57,316 | ₩55,686 | ₩56,113 | -1.25% | 67.7만 |
|---|
| 2026.05.01 | ₩56,728 | ₩57,557 | ₩56,528 | ₩57,263 | +0.94% | 82.8만 |
|---|
| 2026.04.30 | ₩56,915 | ₩58,038 | ₩56,648 | ₩56,675 | -0.42% | 93.1만 |
|---|
| 2026.04.29 | ₩57,984 | ₩58,586 | ₩55,793 | ₩56,675 | -2.26% | 115.2만 |
|---|
| 2026.04.28 | ₩57,236 | ₩59,107 | ₩55,966 | ₩58,599 | +2.38% | 127.8만 |
|---|
| 2026.04.27 | ₩56,300 | ₩57,837 | ₩56,300 | ₩56,755 | +0.81% | 133.1만 |
|---|
| 2026.04.24 | ₩56,127 | ₩56,795 | ₩55,739 | ₩56,341 | +0.38% | 96.8만 |
|---|
| 2026.04.23 | ₩57,704 | ₩58,358 | ₩55,378 | ₩56,207 | -2.59% | 172.1만 |
|---|
| 2026.04.22 | ₩58,398 | ₩59,174 | ₩56,768 | ₩57,503 | -1.53% | 171.6만 |
|---|
| 2026.04.21 | ₩59,067 | ₩59,748 | ₩57,343 | ₩58,238 | -1.40% | 163.4만 |
|---|
| 2026.04.20 | ₩57,423 | ₩58,946 | ₩56,862 | ₩58,906 | +2.58% | 180.2만 |
|---|
| 2026.04.17 | ₩55,632 | ₩58,024 | ₩54,764 | ₩57,837 | +3.96% | 214.4만 |
|---|
| 2026.04.16 | ₩55,953 | ₩57,276 | ₩53,066 | ₩54,536 | -2.53% | 180.1만 |
|---|
| 2026.04.15 | ₩54,496 | ₩55,726 | ₩53,868 | ₩55,632 | +2.08% | 138.8만 |
|---|
| 2026.04.14 | ₩52,305 | ₩54,443 | ₩51,984 | ₩54,336 | +3.88% | 120.8만 |
|---|
| 2026.04.13 | ₩50,821 | ₩52,599 | ₩50,474 | ₩52,211 | +2.73% | 126만 |
|---|
| 2026.04.10 | ₩50,955 | ₩51,837 | ₩50,461 | ₩51,343 | +0.76% | 85만 |
|---|
| 2026.04.09 | ₩51,102 | ₩52,064 | ₩49,645 | ₩50,434 | -1.31% | 107.8만 |
|---|
| 2026.04.08 | ₩51,329 | ₩52,772 | ₩50,928 | ₩51,596 | +0.52% | 136.5만 |
|---|
| 2026.04.07 | ₩48,697 | ₩50,447 | ₩48,603 | ₩50,193 | +3.07% | 132.9만 |
|---|
| 2026.04.06 | ₩48,349 | ₩49,164 | ₩47,948 | ₩49,071 | +1.49% | 129.6만 |
|---|
| 2026.04.02 | ₩48,149 | ₩49,365 | ₩47,440 | ₩48,189 | +0.08% | 121.5만 |
|---|
| 2026.04.01 | ₩49,445 | ₩50,300 | ₩48,590 | ₩49,017 | -0.86% | 110.1만 |
|---|
| 2026.03.31 | ₩48,229 | ₩50,220 | ₩47,173 | ₩49,365 | +2.36% | 135.3만 |
|---|
| 2026.03.30 | ₩48,135 | ₩49,057 | ₩47,066 | ₩47,948 | -0.39% | 103.2만 |
|---|
| 2026.03.27 | ₩48,777 | ₩48,870 | ₩46,465 | ₩47,213 | -3.21% | 126.1만 |
|---|
| 2026.03.26 | ₩49,405 | ₩50,781 | ₩48,951 | ₩48,977 | -0.87% | 80.4만 |
|---|
| 2026.03.25 | ₩51,343 | ₩51,650 | ₩49,178 | ₩49,685 | -3.23% | 145.9만 |
|---|
| 2026.03.24 | ₩50,768 | ₩52,291 | ₩50,541 | ₩50,688 | -0.16% | 128.3만 |
|---|
| 2026.03.23 | ₩51,797 | ₩53,387 | ₩50,273 | ₩51,810 | +0.03% | 190.1만 |
|---|
| 2026.03.20 | ₩52,973 | ₩53,120 | ₩49,766 | ₩50,086 | -5.45% | 247.3만 |
|---|
| 2026.03.19 | ₩51,142 | ₩53,334 | ₩50,340 | ₩52,986 | +3.61% | 146.3만 |
|---|
| 2026.03.18 | ₩52,118 | ₩53,053 | ₩50,701 | ₩51,276 | -1.62% | 128만 |
|---|
| 2026.03.17 | ₩50,006 | ₩51,784 | ₩49,873 | ₩50,995 | +1.98% | 87.9만 |
|---|
| 2026.03.16 | ₩50,474 | ₩50,835 | ₩49,071 | ₩49,151 | -2.62% | 73.3만 |
|---|
| 2026.03.13 | ₩51,623 | ₩53,120 | ₩49,418 | ₩49,726 | -3.68% | 108.4만 |
|---|
| 2026.03.12 | ₩49,913 | ₩50,982 | ₩49,378 | ₩50,621 | +1.42% | 88.8만 |
|---|
| 2026.03.11 | ₩51,530 | ₩52,064 | ₩49,779 | ₩50,541 | -1.92% | 117.8만 |
|---|
| 2026.03.10 | ₩52,639 | ₩53,828 | ₩50,581 | ₩51,543 | -2.08% | 186.8만 |
|---|
| 2026.03.09 | ₩50,688 | ₩52,746 | ₩48,857 | ₩52,305 | +3.19% | 137.6만 |
|---|
| 2026.03.06 | ₩52,064 | ₩52,225 | ₩50,434 | ₩51,784 | -0.54% | 94.1만 |
|---|
| 2026.03.05 | ₩53,935 | ₩54,603 | ₩52,251 | ₩53,120 | -1.51% | 107.6만 |
|---|
| 2026.03.04 | ₩52,492 | ₩55,205 | ₩51,877 | ₩54,750 | +4.30% | 242.3만 |
|---|
| 2026.03.03 | ₩48,550 | ₩52,278 | ₩46,812 | ₩52,184 | +7.49% | 202.7만 |
|---|
| 2026.03.02 | ₩48,149 | ₩50,648 | ₩47,467 | ₩50,233 | +4.33% | 159.9만 |
|---|
| 2026.02.27 | ₩51,944 | ₩51,944 | ₩48,870 | ₩49,244 | -5.20% | 264.8만 |
|---|
| 2026.02.26 | ₩51,423 | ₩52,679 | ₩51,115 | ₩52,545 | +2.18% | 102.3만 |
|---|
| 2026.02.25 | ₩49,285 | ₩51,022 | ₩48,817 | ₩50,527 | +2.52% | 122.3만 |
|---|
| 2026.02.24 | ₩48,937 | ₩50,046 | ₩48,817 | ₩48,991 | +0.11% | 137.4만 |
|---|
| 2026.02.23 | ₩50,300 | ₩50,888 | ₩48,429 | ₩49,405 | -1.78% | 201만 |
|---|
| 2026.02.20 | ₩52,452 | ₩52,973 | ₩50,447 | ₩50,835 | -3.08% | 180.5만 |
|---|
| 2026.02.19 | ₩52,345 | ₩52,746 | ₩51,383 | ₩52,532 | +0.36% | 134.4만 |
|---|
| 2026.02.18 | ₩52,679 | ₩54,095 | ₩52,398 | ₩52,478 | -0.38% | 154.5만 |
|---|
| 2026.02.17 | ₩54,416 | ₩55,499 | ₩51,703 | ₩52,839 | -2.90% | 146.5만 |
|---|
| 2026.02.13 | ₩52,251 | ₩55,245 | ₩51,463 | ₩54,189 | +3.71% | 168.9만 |
|---|
| 2026.02.12 | ₩54,750 | ₩55,245 | ₩48,269 | ₩51,530 | -5.88% | 367.4만 |
|---|
| 2026.02.11 | ₩56,915 | ₩57,557 | ₩54,002 | ₩54,109 | -4.93% | 177.6만 |
|---|
| 2026.02.10 | ₩58,158 | ₩58,532 | ₩56,461 | ₩56,822 | -2.30% | 125.6만 |
|---|
| 2026.02.09 | ₩57,891 | ₩58,292 | ₩57,062 | ₩57,517 | -0.65% | 88.9만 |
|---|
| 2026.02.06 | ₩56,608 | ₩58,733 | ₩56,608 | ₩58,425 | +3.21% | 82.1만 |
|---|
| 2026.02.05 | ₩56,407 | ₩57,463 | ₩55,793 | ₩56,661 | +0.45% | 121만 |
|---|
| 2026.02.04 | ₩56,795 | ₩57,744 | ₩56,621 | ₩56,768 | -0.05% | 93.1만 |
|---|
| 2026.02.03 | ₩57,463 | ₩58,439 | ₩56,140 | ₩56,341 | -1.95% | 144.4만 |
|---|
| 2026.02.02 | ₩59,895 | ₩60,189 | ₩57,597 | ₩57,623 | -3.79% | 152.4만 |
|---|
| 2026.01.30 | ₩60,029 | ₩61,686 | ₩59,601 | ₩59,842 | -0.31% | 152.1만 |
|---|
| 2026.01.29 | ₩59,615 | ₩60,136 | ₩57,637 | ₩59,521 | -0.16% | 189.9만 |
|---|
| 2026.01.28 | ₩60,563 | ₩60,804 | ₩57,637 | ₩58,211 | -3.88% | 147만 |
|---|
| 2026.01.27 | ₩59,949 | ₩60,577 | ₩59,468 | ₩60,015 | +0.11% | 185.2만 |
|---|
| 2026.01.26 | ₩61,379 | ₩61,432 | ₩59,828 | ₩59,989 | -2.26% | 119.3만 |
|---|
| 2026.01.23 | ₩61,619 | ₩62,194 | ₩60,724 | ₩61,338 | -0.46% | 110.2만 |
|---|
| 2026.01.22 | ₩63,370 | ₩64,212 | ₩62,100 | ₩62,167 | -1.90% | 117.2만 |
|---|
| 2026.01.21 | ₩63,370 | ₩63,717 | ₩62,434 | ₩63,022 | -0.55% | 131.1만 |
|---|
| 2026.01.20 | ₩63,958 | ₩64,225 | ₩62,114 | ₩62,889 | -1.67% | 138.1만 |
|---|
| 2026.01.16 | ₩64,853 | ₩65,882 | ₩64,278 | ₩64,907 | +0.08% | 101.2만 |
|---|
| 2026.01.15 | ₩64,145 | ₩65,361 | ₩63,396 | ₩64,973 | +1.29% | 71.7만 |
|---|
| 2026.01.14 | ₩64,933 | ₩65,642 | ₩63,383 | ₩64,238 | -1.07% | 82.5만 |
|---|
| 2026.01.13 | ₩65,348 | ₩65,668 | ₩64,639 | ₩65,160 | -0.29% | 110.9만 |
|---|
| 2026.01.12 | ₩65,401 | ₩65,882 | ₩63,503 | ₩65,040 | -0.55% | 100.3만 |
|---|
| 2026.01.09 | ₩65,628 | ₩66,216 | ₩63,797 | ₩66,002 | +0.57% | 132.6만 |
|---|
| 2026.01.08 | ₩63,330 | ₩66,617 | ₩63,330 | ₩65,348 | +3.19% | 116만 |
|---|
| 2026.01.07 | ₩65,454 | ₩65,735 | ₩62,688 | ₩63,958 | -2.29% | 116.5만 |
|---|
| 2026.01.06 | ₩63,370 | ₩65,428 | ₩62,955 | ₩65,000 | +2.57% | 115.4만 |
|---|
| 2026.01.05 | ₩62,461 | ₩64,479 | ₩62,301 | ₩63,370 | +1.45% | 119.2만 |
|---|
| 2026.01.02 | ₩61,539 | ₩63,102 | ₩60,764 | ₩62,755 | +1.98% | 114.6만 |
|---|
| 2025.12.31 | ₩61,926 | ₩62,194 | ₩61,058 | ₩61,298 | -1.01% | 89.6만 |
|---|
| 2025.12.30 | ₩62,060 | ₩62,421 | ₩61,245 | ₩61,766 | -0.47% | 78.6만 |
|---|
| 2025.12.29 | ₩61,566 | ₩62,728 | ₩61,459 | ₩62,287 | +1.17% | 104.1만 |
|---|
| 2025.12.26 | ₩60,831 | ₩61,686 | ₩60,644 | ₩61,459 | +1.03% | 85만 |
|---|
| 2025.12.24 | ₩59,133 | ₩61,111 | ₩59,093 | ₩60,804 | +2.82% | 44.6만 |
|---|
| 2025.12.23 | ₩59,668 | ₩60,002 | ₩58,839 | ₩59,401 | -0.45% | 137.6만 |
|---|
| 2025.12.22 | ₩59,882 | ₩60,697 | ₩59,120 | ₩60,229 | +0.58% | 90.9만 |
|---|
| 2025.12.19 | ₩58,773 | ₩60,376 | ₩58,131 | ₩59,240 | +0.80% | 242.2만 |
|---|
| 2025.12.18 | ₩60,363 | ₩60,684 | ₩58,799 | ₩59,267 | -1.82% | 106.2만 |
|---|
| 2025.12.17 | ₩61,044 | ₩62,154 | ₩58,372 | ₩59,548 | -2.45% | 144.6만 |
|---|
| 2025.12.16 | ₩60,804 | ₩61,379 | ₩59,909 | ₩61,138 | +0.55% | 99만 |
|---|
| 2025.12.15 | ₩60,510 | ₩61,526 | ₩59,935 | ₩60,924 | +0.68% | 130.6만 |
|---|
| 2025.12.12 | ₩59,922 | ₩60,617 | ₩59,468 | ₩59,655 | -0.45% | 82.2만 |
|---|
| 2025.12.11 | ₩59,374 | ₩60,657 | ₩59,174 | ₩59,802 | +0.72% | 109만 |
|---|
| 2025.12.10 | ₩56,581 | ₩59,975 | ₩56,581 | ₩59,107 | +4.46% | 202.7만 |
|---|
| 2025.12.09 | ₩55,499 | ₩58,078 | ₩55,271 | ₩56,675 | +2.12% | 96.8만 |
|---|
| 2025.12.08 | ₩56,768 | ₩56,982 | ₩55,165 | ₩55,499 | -2.24% | 290.9만 |
|---|
| 2025.12.05 | ₩58,545 | ₩58,719 | ₩53,801 | ₩56,915 | -2.78% | 522.2만 |
|---|
| 2025.12.04 | ₩60,670 | ₩60,844 | ₩58,372 | ₩58,385 | -3.77% | 142.3만 |
|---|
| 2025.12.03 | ₩62,782 | ₩63,704 | ₩60,216 | ₩60,804 | -3.15% | 148.3만 |
|---|
| 2025.12.02 | ₩63,089 | ₩63,557 | ₩62,448 | ₩62,835 | -0.40% | 93.9만 |
|---|
| 2025.12.01 | ₩61,993 | ₩64,372 | ₩61,673 | ₩62,608 | +0.99% | 145.9만 |
|---|
| 2025.11.28 | ₩62,902 | ₩63,276 | ₩62,394 | ₩62,982 | +0.13% | 43.5만 |
|---|
| 2025.11.26 | ₩62,394 | ₩63,891 | ₩62,194 | ₩63,156 | +1.22% | 110.6만 |
|---|
| 2025.11.25 | ₩60,096 | ₩63,891 | ₩60,096 | ₩62,514 | +4.02% | 132.4만 |
|---|
| 2025.11.24 | ₩59,307 | ₩60,804 | ₩59,307 | ₩59,935 | +1.06% | 124.2만 |
|---|
| 2025.11.21 | ₩57,864 | ₩59,307 | ₩57,356 | ₩58,706 | +1.45% | 105.7만 |
|---|
| 2025.11.20 | ₩59,240 | ₩60,109 | ₩57,370 | ₩57,410 | -3.09% | 129.3만 |
|---|
| 2025.11.19 | ₩59,855 | ₩60,590 | ₩58,425 | ₩58,692 | -1.94% | 152.8만 |
|---|
| 2025.11.18 | ₩59,601 | ₩60,510 | ₩58,465 | ₩59,534 | -0.11% | 171.4만 |
|---|
| 2025.11.17 | ₩63,918 | ₩63,998 | ₩59,441 | ₩59,695 | -6.61% | 167.4만 |
|---|
| 2025.11.14 | ₩64,399 | ₩64,920 | ₩63,584 | ₩64,105 | -0.46% | 97.3만 |
|---|
| 2025.11.13 | ₩66,283 | ₩66,858 | ₩64,439 | ₩64,653 | -2.46% | 101.3만 |
|---|
| 2025.11.12 | ₩67,579 | ₩68,488 | ₩66,470 | ₩66,590 | -1.46% | 84.1만 |
|---|
| 2025.11.11 | ₩67,446 | ₩68,368 | ₩66,938 | ₩67,900 | +0.67% | 57.9만 |
|---|
| 2025.11.10 | ₩69,998 | ₩70,065 | ₩67,325 | ₩67,365 | -3.76% | 80.1만 |
|---|
| 2025.11.07 | ₩67,045 | ₩69,971 | ₩67,018 | ₩69,784 | +4.09% | 107.2만 |
|---|
| 2025.11.06 | ₩68,140 | ₩68,862 | ₩66,737 | ₩67,178 | -1.41% | 109.2만 |
|---|
| 2025.11.05 | ₩66,911 | ₩69,156 | ₩65,748 | ₩67,953 | +1.56% | 207.4만 |
|---|
| 2025.11.04 | ₩66,818 | ₩68,127 | ₩66,149 | ₩67,138 | +0.48% | 154.1만 |
|---|
| 2025.11.03 | ₩67,365 | ₩68,702 | ₩66,310 | ₩67,365 | 0.00% | 118.5만 |
|---|
| 2025.10.31 | ₩68,341 | ₩68,822 | ₩67,472 | ₩68,622 | +0.41% | 106.3만 |
|---|
| 2025.10.30 | ₩68,314 | ₩69,838 | ₩68,047 | ₩68,702 | +0.57% | 108만 |
|---|
| 2025.10.29 | ₩69,998 | ₩70,800 | ₩68,167 | ₩68,916 | -1.55% | 145.6만 |
|---|
| 2025.10.28 | ₩70,025 | ₩71,749 | ₩69,423 | ₩71,080 | +1.51% | 97.1만 |
|---|
| 2025.10.27 | ₩69,316 | ₩70,613 | ₩68,875 | ₩70,452 | +1.64% | 100.4만 |
|---|
| 2025.10.24 | ₩69,798 | ₩69,878 | ₩68,074 | ₩69,303 | -0.71% | 132.1만 |
|---|
| 2025.10.23 | ₩70,920 | ₩71,027 | ₩68,341 | ₩69,156 | -2.49% | 119만 |
|---|
| 2025.10.22 | ₩70,599 | ₩71,775 | ₩70,292 | ₩70,933 | +0.47% | 126.1만 |
|---|
| 2025.10.21 | ₩69,236 | ₩71,415 | ₩69,143 | ₩70,292 | +1.52% | 132.5만 |
|---|
| 2025.10.20 | ₩70,626 | ₩70,827 | ₩68,020 | ₩69,103 | -2.16% | 178.4만 |
|---|
| 2025.10.17 | ₩71,495 | ₩72,069 | ₩69,316 | ₩70,279 | -1.70% | 227만 |
|---|
| 2025.10.16 | ₩76,894 | ₩77,348 | ₩71,535 | ₩71,936 | -6.45% | 262.8만 |
|---|
| 2025.10.15 | ₩75,090 | ₩77,522 | ₩74,769 | ₩76,359 | +1.69% | 136.7만 |
|---|
| 2025.10.14 | ₩73,686 | ₩75,330 | ₩72,911 | ₩74,876 | +1.61% | 119.9만 |
|---|
| 2025.10.13 | ₩75,170 | ₩75,196 | ₩73,833 | ₩74,127 | -1.39% | 76.8만 |
|---|
| 2025.10.10 | ₩76,412 | ₩76,412 | ₩73,686 | ₩73,726 | -3.52% | 97.9만 |
|---|