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 | ₩65,478 | ₩66,038 | ₩63,997 | ₩64,597 | -1.35% | 57.1만 |
| 2026.10.08 | ₩64,717 | ₩65,518 | ₩63,343 | ₩65,305 | +0.91% | 103.1만 |
| 2026.10.07 | ₩64,064 | ₩65,318 | ₩63,103 | ₩64,851 | +1.23% | 80.2만 |
| 2026.10.06 | ₩64,224 | ₩65,345 | ₩63,730 | ₩64,584 | +0.56% | 54.5만 |
| 2026.10.05 | ₩64,931 | ₩65,305 | ₩63,890 | ₩64,064 | -1.34% | 70.3만 |
| 2026.10.02 | ₩65,785 | ₩66,973 | ₩64,918 | ₩65,131 | -0.99% | 63.6만 |
| 2026.10.01 | ₩65,011 | ₩65,451 | ₩63,103 | ₩65,078 | +0.10% | 114.5만 |
| 2026.09.30 | ₩64,931 | ₩66,986 | ₩64,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,278 |
| +0.53% |
| 115.5만 |
| 2026.09.29 | ₩65,958 | ₩67,106 | ₩65,038 | ₩65,411 | -0.83% | 102.2만 |
|---|
| 2026.09.28 | ₩67,853 | ₩67,853 | ₩65,451 | ₩65,812 | -3.01% | 57.8만 |
|---|
| 2026.09.25 | ₩68,107 | ₩68,294 | ₩67,199 | ₩68,067 | -0.06% | 54.1만 |
|---|
| 2026.09.24 | ₩66,706 | ₩68,921 | ₩66,012 | ₩67,893 | +1.78% | 108.8만 |
|---|
| 2026.09.23 | ₩69,761 | ₩69,761 | ₩66,465 | ₩66,692 | -4.40% | 87.1만 |
|---|
| 2026.09.22 | ₩71,042 | ₩71,162 | ₩69,508 | ₩70,028 | -1.43% | 71.5만 |
|---|
| 2026.09.21 | ₩70,202 | ₩70,976 | ₩69,681 | ₩70,642 | +0.63% | 78.1만 |
|---|
| 2026.09.18 | ₩69,708 | ₩70,389 | ₩68,721 | ₩69,495 | -0.31% | 198.9만 |
|---|
| 2026.09.17 | ₩69,521 | ₩70,362 | ₩68,400 | ₩69,855 | +0.48% | 101.1만 |
|---|
| 2026.09.16 | ₩69,308 | ₩69,801 | ₩66,906 | ₩69,054 | -0.37% | 95.9만 |
|---|
| 2026.09.15 | ₩69,628 | ₩70,655 | ₩68,867 | ₩69,134 | -0.71% | 71.8만 |
|---|
| 2026.09.14 | ₩70,535 | ₩71,096 | ₩69,228 | ₩69,361 | -1.66% | 60.3만 |
|---|
| 2026.09.11 | ₩69,721 | ₩71,269 | ₩68,881 | ₩70,829 | +1.59% | 53.1만 |
|---|
| 2026.09.10 | ₩69,735 | ₩70,055 | ₩68,494 | ₩68,894 | -1.21% | 78.4만 |
|---|
| 2026.09.09 | ₩70,402 | ₩71,122 | ₩69,108 | ₩69,962 | -0.63% | 80만 |
|---|
| 2026.09.08 | ₩74,138 | ₩74,712 | ₩70,402 | ₩70,455 | -4.97% | 82.6만 |
|---|
| 2026.09.04 | ₩72,844 | ₩74,659 | ₩72,524 | ₩74,138 | +1.78% | 51.8만 |
|---|
| 2026.09.03 | ₩74,378 | ₩74,725 | ₩72,991 | ₩73,271 | -1.49% | 65.6만 |
|---|
| 2026.09.02 | ₩73,324 | ₩74,619 | ₩72,684 | ₩73,618 | +0.40% | 71.6만 |
|---|
| 2026.09.01 | ₩74,245 | ₩75,005 | ₩72,270 | ₩72,844 | -1.89% | 109.5만 |
|---|
| 2026.08.31 | ₩76,327 | ₩76,380 | ₩74,352 | ₩74,699 | -2.13% | 69.5만 |
|---|
| 2026.08.28 | ₩77,461 | ₩78,355 | ₩76,767 | ₩76,780 | -0.88% | 44.9만 |
|---|
| 2026.08.27 | ₩77,848 | ₩78,768 | ₩76,994 | ₩77,181 | -0.86% | 54.4만 |
|---|
| 2026.08.26 | ₩79,903 | ₩80,183 | ₩78,195 | ₩78,301 | -2.00% | 68.7만 |
|---|
| 2026.08.25 | ₩78,435 | ₩79,889 | ₩77,434 | ₩79,836 | +1.79% | 94.1만 |
|---|
| 2026.08.24 | ₩76,620 | ₩78,995 | ₩76,620 | ₩78,155 | +2.00% | 87.2만 |
|---|
| 2026.08.21 | ₩78,235 | ₩78,608 | ₩76,367 | ₩76,660 | -2.01% | 60.6만 |
|---|
| 2026.08.20 | ₩76,447 | ₩78,488 | ₩75,900 | ₩77,527 | +1.41% | 79.6만 |
|---|
| 2026.08.19 | ₩76,727 | ₩79,396 | ₩76,020 | ₩76,927 | +0.26% | 88.3만 |
|---|
| 2026.08.18 | ₩74,725 | ₩76,060 | ₩74,098 | ₩75,846 | +1.50% | 106.6만 |
|---|
| 2026.08.17 | ₩73,885 | ₩75,286 | ₩73,591 | ₩74,872 | +1.34% | 107.4만 |
|---|
| 2026.08.14 | ₩76,874 | ₩77,367 | ₩74,832 | ₩74,845 | -2.64% | 54만 |
|---|
| 2026.08.13 | ₩75,459 | ₩77,688 | ₩75,312 | ₩76,900 | +1.91% | 90.3만 |
|---|
| 2026.08.12 | ₩74,739 | ₩75,766 | ₩73,965 | ₩75,312 | +0.77% | 62.3만 |
|---|
| 2026.08.11 | ₩73,324 | ₩75,366 | ₩73,231 | ₩74,392 | +1.46% | 101만 |
|---|
| 2026.08.10 | ₩74,312 | ₩74,592 | ₩72,991 | ₩73,458 | -1.15% | 80.1만 |
|---|
| 2026.08.07 | ₩73,778 | ₩76,126 | ₩72,911 | ₩75,206 | +1.94% | 111.3만 |
|---|
| 2026.08.06 | ₩73,778 | ₩73,911 | ₩72,097 | ₩72,750 | -1.39% | 87.2만 |
|---|
| 2026.08.05 | ₩73,938 | ₩74,458 | ₩72,337 | ₩73,164 | -1.05% | 72만 |
|---|
| 2026.08.04 | ₩71,910 | ₩74,965 | ₩71,456 | ₩74,472 | +3.56% | 111.5만 |
|---|
| 2026.08.03 | ₩71,763 | ₩72,670 | ₩71,229 | ₩72,297 | +0.74% | 77.4만 |
|---|
| 2026.07.31 | ₩71,603 | ₩72,030 | ₩70,015 | ₩70,629 | -1.36% | 62.8만 |
|---|
| 2026.07.30 | ₩72,363 | ₩72,363 | ₩69,081 | ₩71,536 | -1.14% | 68.4만 |
|---|
| 2026.07.29 | ₩70,575 | ₩73,831 | ₩70,575 | ₩71,816 | +1.76% | 102.4만 |
|---|
| 2026.07.28 | ₩71,896 | ₩71,976 | ₩69,761 | ₩70,789 | -1.54% | 95.2만 |
|---|
| 2026.07.27 | ₩73,391 | ₩73,684 | ₩71,536 | ₩71,843 | -2.11% | 108.4만 |
|---|
| 2026.07.24 | ₩72,991 | ₩74,245 | ₩71,910 | ₩72,870 | -0.16% | 201.2만 |
|---|
| 2026.07.23 | ₩68,454 | ₩73,378 | ₩68,454 | ₩71,536 | +4.50% | 307.1만 |
|---|
| 2026.07.22 | ₩68,440 | ₩68,440 | ₩66,399 | ₩66,879 | -2.28% | 107.9만 |
|---|
| 2026.07.21 | ₩68,921 | ₩70,055 | ₩67,373 | ₩67,813 | -1.61% | 111.7만 |
|---|
| 2026.07.20 | ₩68,761 | ₩68,761 | ₩67,440 | ₩67,787 | -1.42% | 97.1만 |
|---|
| 2026.07.17 | ₩68,707 | ₩69,841 | ₩67,146 | ₩68,774 | +0.10% | 89.3만 |
|---|
| 2026.07.16 | ₩67,746 | ₩69,161 | ₩67,733 | ₩69,041 | +1.91% | 93.4만 |
|---|
| 2026.07.15 | ₩67,400 | ₩69,855 | ₩66,986 | ₩67,773 | +0.55% | 106.8만 |
|---|
| 2026.07.14 | ₩64,958 | ₩66,652 | ₩64,424 | ₩66,546 | +2.44% | 94.1만 |
|---|
| 2026.07.13 | ₩64,784 | ₩66,052 | ₩63,650 | ₩64,531 | -0.39% | 91.6만 |
|---|
| 2026.07.10 | ₩64,544 | ₩65,425 | ₩63,837 | ₩64,958 | +0.64% | 79만 |
|---|
| 2026.07.09 | ₩64,691 | ₩65,718 | ₩64,144 | ₩64,491 | -0.31% | 84.8만 |
|---|
| 2026.07.08 | ₩66,319 | ₩66,586 | ₩64,117 | ₩64,544 | -2.68% | 117.7만 |
|---|
| 2026.07.07 | ₩69,027 | ₩69,922 | ₩67,053 | ₩67,079 | -2.82% | 77.8만 |
|---|
| 2026.07.06 | ₩69,962 | ₩70,495 | ₩68,734 | ₩68,774 | -1.70% | 111.9만 |
|---|
| 2026.07.02 | ₩70,228 | ₩71,363 | ₩70,228 | ₩71,283 | +1.50% | 77.6만 |
|---|
| 2026.07.01 | ₩68,987 | ₩70,602 | ₩68,987 | ₩69,681 | +1.01% | 71.3만 |
|---|
| 2026.06.30 | ₩68,867 | ₩70,002 | ₩68,654 | ₩69,081 | +0.31% | 91.4만 |
|---|
| 2026.06.29 | ₩69,601 | ₩71,016 | ₩68,681 | ₩70,629 | +1.48% | 172.2만 |
|---|
| 2026.06.26 | ₩67,239 | ₩69,668 | ₩67,026 | ₩69,601 | +3.51% | 276.5만 |
|---|
| 2026.06.25 | ₩66,626 | ₩67,199 | ₩65,184 | ₩66,946 | +0.48% | 89.7만 |
|---|
| 2026.06.24 | ₩67,680 | ₩68,387 | ₩65,972 | ₩66,212 | -2.17% | 112.6만 |
|---|
| 2026.06.23 | ₩65,638 | ₩67,333 | ₩65,638 | ₩66,852 | +1.85% | 95.6만 |
|---|
| 2026.06.22 | ₩67,333 | ₩67,720 | ₩66,065 | ₩66,145 | -1.76% | 143만 |
|---|
| 2026.06.18 | ₩66,172 | ₩68,881 | ₩66,092 | ₩67,466 | +1.96% | 182.7만 |
|---|
| 2026.06.17 | ₩67,787 | ₩68,440 | ₩64,717 | ₩65,251 | -3.74% | 91.4만 |
|---|
| 2026.06.16 | ₩69,108 | ₩69,735 | ₩67,413 | ₩67,827 | -1.85% | 75.9만 |
|---|
| 2026.06.15 | ₩68,440 | ₩69,975 | ₩67,840 | ₩68,654 | +0.31% | 99만 |
|---|
| 2026.06.12 | ₩68,761 | ₩69,148 | ₩67,493 | ₩68,254 | -0.74% | 74.2만 |
|---|
| 2026.06.11 | ₩69,054 | ₩69,601 | ₩66,759 | ₩68,467 | -0.85% | 115.5만 |
|---|
| 2026.06.10 | ₩68,641 | ₩70,095 | ₩67,480 | ₩68,120 | -0.76% | 121.2만 |
|---|
| 2026.06.09 | ₩66,719 | ₩69,508 | ₩66,212 | ₩68,761 | +3.06% | 225.1만 |
|---|
| 2026.06.08 | ₩65,051 | ₩66,119 | ₩64,157 | ₩65,371 | +0.49% | 242만 |
|---|
| 2026.06.05 | ₩62,075 | ₩64,411 | ₩61,982 | ₩63,823 | +2.82% | 114.5만 |
|---|
| 2026.06.04 | ₩60,207 | ₩62,889 | ₩60,207 | ₩62,876 | +4.43% | 85.3만 |
|---|
| 2026.06.03 | ₩60,047 | ₩60,594 | ₩58,819 | ₩59,393 | -1.09% | 81.8만 |
|---|
| 2026.06.02 | ₩59,113 | ₩60,968 | ₩59,113 | ₩60,234 | +1.90% | 101.3만 |
|---|
| 2026.06.01 | ₩59,527 | ₩60,714 | ₩59,073 | ₩59,700 | +0.29% | 89.2만 |
|---|
| 2026.05.29 | ₩60,447 | ₩61,889 | ₩59,834 | ₩60,581 | +0.22% | 90.8만 |
|---|
| 2026.05.28 | ₩60,181 | ₩60,941 | ₩59,540 | ₩60,514 | +0.55% | 66.7만 |
|---|
| 2026.05.27 | ₩59,367 | ₩60,834 | ₩59,206 | ₩60,314 | +1.60% | 177.2만 |
|---|
| 2026.05.26 | ₩57,965 | ₩59,246 | ₩57,965 | ₩58,833 | +1.50% | 97.3만 |
|---|
| 2026.05.22 | ₩56,818 | ₩57,939 | ₩56,444 | ₩57,739 | +1.62% | 89.9만 |
|---|
| 2026.05.21 | ₩55,203 | ₩56,951 | ₩54,456 | ₩56,751 | +2.80% | 56.3만 |
|---|
| 2026.05.20 | ₩54,483 | ₩55,790 | ₩53,148 | ₩55,323 | +1.54% | 116.7만 |
|---|
| 2026.05.19 | ₩56,751 | ₩57,045 | ₩54,082 | ₩54,136 | -4.61% | 114.3만 |
|---|
| 2026.05.18 | ₩56,351 | ₩58,326 | ₩56,204 | ₩57,285 | +1.66% | 118.7만 |
|---|
| 2026.05.15 | ₩57,085 | ₩57,298 | ₩55,123 | ₩56,644 | -0.77% | 94만 |
|---|
| 2026.05.14 | ₩58,406 | ₩59,714 | ₩57,939 | ₩57,992 | -0.71% | 101.6만 |
|---|
| 2026.05.13 | ₩57,378 | ₩58,526 | ₩57,071 | ₩57,685 | +0.53% | 97.3만 |
|---|
| 2026.05.12 | ₩59,113 | ₩59,113 | ₩57,325 | ₩58,246 | -1.47% | 121.2만 |
|---|
| 2026.05.11 | ₩60,728 | ₩60,728 | ₩58,619 | ₩59,006 | -2.83% | 82.6만 |
|---|
| 2026.05.08 | ₩59,807 | ₩61,808 | ₩59,553 | ₩61,048 | +2.07% | 176.1만 |
|---|
| 2026.05.07 | ₩59,580 | ₩62,436 | ₩59,473 | ₩60,421 | +1.41% | 156.1만 |
|---|
| 2026.05.06 | ₩59,086 | ₩60,661 | ₩59,086 | ₩59,660 | +0.97% | 121.3만 |
|---|
| 2026.05.05 | ₩56,845 | ₩58,713 | ₩55,897 | ₩58,366 | +2.68% | 83.3만 |
|---|
| 2026.05.04 | ₩56,738 | ₩57,232 | ₩55,604 | ₩56,031 | -1.25% | 67.7만 |
|---|
| 2026.05.01 | ₩56,644 | ₩57,472 | ₩56,444 | ₩57,178 | +0.94% | 82.8만 |
|---|
| 2026.04.30 | ₩56,831 | ₩57,952 | ₩56,564 | ₩56,591 | -0.42% | 93.1만 |
|---|
| 2026.04.29 | ₩57,899 | ₩58,499 | ₩55,710 | ₩56,591 | -2.26% | 115.2만 |
|---|
| 2026.04.28 | ₩57,151 | ₩59,020 | ₩55,884 | ₩58,513 | +2.38% | 127.8만 |
|---|
| 2026.04.27 | ₩56,217 | ₩57,752 | ₩56,217 | ₩56,671 | +0.81% | 133.1만 |
|---|
| 2026.04.24 | ₩56,044 | ₩56,711 | ₩55,657 | ₩56,257 | +0.38% | 96.8만 |
|---|
| 2026.04.23 | ₩57,619 | ₩58,272 | ₩55,297 | ₩56,124 | -2.59% | 172.1만 |
|---|
| 2026.04.22 | ₩58,312 | ₩59,086 | ₩56,684 | ₩57,418 | -1.53% | 171.6만 |
|---|
| 2026.04.21 | ₩58,980 | ₩59,660 | ₩57,258 | ₩58,152 | -1.40% | 163.4만 |
|---|
| 2026.04.20 | ₩57,338 | ₩58,860 | ₩56,778 | ₩58,819 | +2.58% | 180.2만 |
|---|
| 2026.04.17 | ₩55,550 | ₩57,939 | ₩54,683 | ₩57,752 | +3.96% | 214.4만 |
|---|
| 2026.04.16 | ₩55,870 | ₩57,192 | ₩52,988 | ₩54,456 | -2.53% | 180.1만 |
|---|
| 2026.04.15 | ₩54,416 | ₩55,644 | ₩53,789 | ₩55,550 | +2.08% | 138.8만 |
|---|
| 2026.04.14 | ₩52,228 | ₩54,363 | ₩51,907 | ₩54,256 | +3.88% | 120.8만 |
|---|
| 2026.04.13 | ₩50,746 | ₩52,521 | ₩50,400 | ₩52,134 | +2.73% | 126만 |
|---|
| 2026.04.10 | ₩50,880 | ₩51,761 | ₩50,386 | ₩51,267 | +0.76% | 85만 |
|---|
| 2026.04.09 | ₩51,027 | ₩51,987 | ₩49,572 | ₩50,360 | -1.31% | 107.8만 |
|---|
| 2026.04.08 | ₩51,254 | ₩52,695 | ₩50,853 | ₩51,520 | +0.52% | 136.5만 |
|---|
| 2026.04.07 | ₩48,625 | ₩50,373 | ₩48,531 | ₩50,119 | +3.07% | 132.9만 |
|---|
| 2026.04.06 | ₩48,278 | ₩49,092 | ₩47,878 | ₩48,998 | +1.49% | 129.6만 |
|---|
| 2026.04.02 | ₩48,078 | ₩49,292 | ₩47,370 | ₩48,118 | +0.08% | 121.5만 |
|---|
| 2026.04.01 | ₩49,372 | ₩50,226 | ₩48,518 | ₩48,945 | -0.86% | 110.1만 |
|---|
| 2026.03.31 | ₩48,158 | ₩50,146 | ₩47,104 | ₩49,292 | +2.36% | 135.3만 |
|---|
| 2026.03.30 | ₩48,064 | ₩48,985 | ₩46,997 | ₩47,878 | -0.39% | 103.2만 |
|---|
| 2026.03.27 | ₩48,705 | ₩48,798 | ₩46,396 | ₩47,144 | -3.21% | 126.1만 |
|---|
| 2026.03.26 | ₩49,332 | ₩50,706 | ₩48,878 | ₩48,905 | -0.87% | 80.4만 |
|---|
| 2026.03.25 | ₩51,267 | ₩51,574 | ₩49,105 | ₩49,612 | -3.23% | 145.9만 |
|---|
| 2026.03.24 | ₩50,693 | ₩52,214 | ₩50,466 | ₩50,613 | -0.16% | 128.3만 |
|---|
| 2026.03.23 | ₩51,721 | ₩53,308 | ₩50,199 | ₩51,734 | +0.03% | 190.1만 |
|---|
| 2026.03.20 | ₩52,895 | ₩53,042 | ₩49,692 | ₩50,013 | -5.45% | 247.3만 |
|---|
| 2026.03.19 | ₩51,067 | ₩53,255 | ₩50,266 | ₩52,908 | +3.61% | 146.3만 |
|---|
| 2026.03.18 | ₩52,041 | ₩52,975 | ₩50,626 | ₩51,200 | -1.62% | 128만 |
|---|
| 2026.03.17 | ₩49,932 | ₩51,707 | ₩49,799 | ₩50,920 | +1.98% | 87.9만 |
|---|
| 2026.03.16 | ₩50,400 | ₩50,760 | ₩48,998 | ₩49,078 | -2.62% | 73.3만 |
|---|
| 2026.03.13 | ₩51,547 | ₩53,042 | ₩49,345 | ₩49,652 | -3.68% | 108.4만 |
|---|
| 2026.03.12 | ₩49,839 | ₩50,907 | ₩49,305 | ₩50,546 | +1.42% | 88.8만 |
|---|
| 2026.03.11 | ₩51,454 | ₩51,987 | ₩49,706 | ₩50,466 | -1.92% | 117.8만 |
|---|
| 2026.03.10 | ₩52,561 | ₩53,749 | ₩50,506 | ₩51,467 | -2.08% | 186.8만 |
|---|
| 2026.03.09 | ₩50,613 | ₩52,668 | ₩48,785 | ₩52,228 | +3.19% | 137.6만 |
|---|
| 2026.03.06 | ₩51,987 | ₩52,148 | ₩50,360 | ₩51,707 | -0.54% | 94.1만 |
|---|
| 2026.03.05 | ₩53,856 | ₩54,523 | ₩52,174 | ₩53,042 | -1.51% | 107.6만 |
|---|
| 2026.03.04 | ₩52,414 | ₩55,123 | ₩51,801 | ₩54,670 | +4.30% | 242.3만 |
|---|
| 2026.03.03 | ₩48,478 | ₩52,201 | ₩46,743 | ₩52,108 | +7.49% | 202.7만 |
|---|
| 2026.03.02 | ₩48,078 | ₩50,573 | ₩47,397 | ₩50,159 | +4.33% | 159.9만 |
|---|
| 2026.02.27 | ₩51,867 | ₩51,867 | ₩48,798 | ₩49,172 | -5.20% | 264.8만 |
|---|
| 2026.02.26 | ₩51,347 | ₩52,601 | ₩51,040 | ₩52,468 | +2.18% | 102.3만 |
|---|
| 2026.02.25 | ₩49,212 | ₩50,947 | ₩48,745 | ₩50,453 | +2.52% | 122.3만 |
|---|
| 2026.02.24 | ₩48,865 | ₩49,973 | ₩48,745 | ₩48,918 | +0.11% | 137.4만 |
|---|
| 2026.02.23 | ₩50,226 | ₩50,813 | ₩48,358 | ₩49,332 | -1.78% | 201만 |
|---|
| 2026.02.20 | ₩52,374 | ₩52,895 | ₩50,373 | ₩50,760 | -3.08% | 180.5만 |
|---|
| 2026.02.19 | ₩52,268 | ₩52,668 | ₩51,307 | ₩52,454 | +0.36% | 134.4만 |
|---|
| 2026.02.18 | ₩52,601 | ₩54,016 | ₩52,321 | ₩52,401 | -0.38% | 154.5만 |
|---|
| 2026.02.17 | ₩54,336 | ₩55,417 | ₩51,627 | ₩52,761 | -2.90% | 146.5만 |
|---|
| 2026.02.13 | ₩52,174 | ₩55,163 | ₩51,387 | ₩54,109 | +3.71% | 168.9만 |
|---|
| 2026.02.12 | ₩54,670 | ₩55,163 | ₩48,198 | ₩51,454 | -5.88% | 367.4만 |
|---|
| 2026.02.11 | ₩56,831 | ₩57,472 | ₩53,922 | ₩54,029 | -4.93% | 177.6만 |
|---|
| 2026.02.10 | ₩58,072 | ₩58,446 | ₩56,378 | ₩56,738 | -2.30% | 125.6만 |
|---|
| 2026.02.09 | ₩57,805 | ₩58,206 | ₩56,978 | ₩57,432 | -0.65% | 88.9만 |
|---|
| 2026.02.06 | ₩56,524 | ₩58,646 | ₩56,524 | ₩58,339 | +3.21% | 82.1만 |
|---|
| 2026.02.05 | ₩56,324 | ₩57,378 | ₩55,710 | ₩56,578 | +0.45% | 121만 |
|---|
| 2026.02.04 | ₩56,711 | ₩57,659 | ₩56,538 | ₩56,684 | -0.05% | 93.1만 |
|---|
| 2026.02.03 | ₩57,378 | ₩58,352 | ₩56,057 | ₩56,257 | -1.95% | 144.4만 |
|---|
| 2026.02.02 | ₩59,807 | ₩60,100 | ₩57,512 | ₩57,538 | -3.79% | 152.4만 |
|---|
| 2026.01.30 | ₩59,940 | ₩61,595 | ₩59,513 | ₩59,754 | -0.31% | 152.1만 |
|---|
| 2026.01.29 | ₩59,527 | ₩60,047 | ₩57,552 | ₩59,433 | -0.16% | 189.9만 |
|---|
| 2026.01.28 | ₩60,474 | ₩60,714 | ₩57,552 | ₩58,126 | -3.88% | 147만 |
|---|
| 2026.01.27 | ₩59,860 | ₩60,487 | ₩59,380 | ₩59,927 | +0.11% | 185.2만 |
|---|
| 2026.01.26 | ₩61,288 | ₩61,341 | ₩59,740 | ₩59,900 | -2.26% | 119.3만 |
|---|
| 2026.01.23 | ₩61,528 | ₩62,102 | ₩60,634 | ₩61,248 | -0.46% | 110.2만 |
|---|
| 2026.01.22 | ₩63,276 | ₩64,117 | ₩62,009 | ₩62,075 | -1.90% | 117.2만 |
|---|
| 2026.01.21 | ₩63,276 | ₩63,623 | ₩62,342 | ₩62,929 | -0.55% | 131.1만 |
|---|
| 2026.01.20 | ₩63,863 | ₩64,130 | ₩62,022 | ₩62,796 | -1.67% | 138.1만 |
|---|
| 2026.01.16 | ₩64,757 | ₩65,785 | ₩64,184 | ₩64,811 | +0.08% | 101.2만 |
|---|
| 2026.01.15 | ₩64,050 | ₩65,265 | ₩63,303 | ₩64,878 | +1.29% | 71.7만 |
|---|
| 2026.01.14 | ₩64,838 | ₩65,545 | ₩63,290 | ₩64,144 | -1.07% | 82.5만 |
|---|
| 2026.01.13 | ₩65,251 | ₩65,571 | ₩64,544 | ₩65,064 | -0.29% | 110.9만 |
|---|
| 2026.01.12 | ₩65,305 | ₩65,785 | ₩63,410 | ₩64,944 | -0.55% | 100.3만 |
|---|
| 2026.01.09 | ₩65,531 | ₩66,119 | ₩63,703 | ₩65,905 | +0.57% | 132.6만 |
|---|
| 2026.01.08 | ₩63,236 | ₩66,519 | ₩63,236 | ₩65,251 | +3.19% | 116만 |
|---|
| 2026.01.07 | ₩65,358 | ₩65,638 | ₩62,596 | ₩63,863 | -2.29% | 116.5만 |
|---|
| 2026.01.06 | ₩63,276 | ₩65,331 | ₩62,863 | ₩64,904 | +2.57% | 115.4만 |
|---|
| 2026.01.05 | ₩62,369 | ₩64,384 | ₩62,209 | ₩63,276 | +1.45% | 119.2만 |
|---|
| 2026.01.02 | ₩61,448 | ₩63,009 | ₩60,674 | ₩62,662 | +1.98% | 114.6만 |
|---|
| 2025.12.31 | ₩61,835 | ₩62,102 | ₩60,968 | ₩61,208 | -1.01% | 89.6만 |
|---|
| 2025.12.30 | ₩61,969 | ₩62,329 | ₩61,155 | ₩61,675 | -0.47% | 78.6만 |
|---|
| 2025.12.29 | ₩61,475 | ₩62,636 | ₩61,368 | ₩62,195 | +1.17% | 104.1만 |
|---|
| 2025.12.26 | ₩60,741 | ₩61,595 | ₩60,554 | ₩61,368 | +1.03% | 85만 |
|---|
| 2025.12.24 | ₩59,046 | ₩61,021 | ₩59,006 | ₩60,714 | +2.82% | 44.6만 |
|---|
| 2025.12.23 | ₩59,580 | ₩59,914 | ₩58,753 | ₩59,313 | -0.45% | 137.6만 |
|---|
| 2025.12.22 | ₩59,794 | ₩60,608 | ₩59,033 | ₩60,141 | +0.58% | 90.9만 |
|---|
| 2025.12.19 | ₩58,686 | ₩60,287 | ₩58,046 | ₩59,153 | +0.80% | 242.2만 |
|---|
| 2025.12.18 | ₩60,274 | ₩60,594 | ₩58,713 | ₩59,180 | -1.82% | 106.2만 |
|---|
| 2025.12.17 | ₩60,954 | ₩62,062 | ₩58,286 | ₩59,460 | -2.45% | 144.6만 |
|---|
| 2025.12.16 | ₩60,714 | ₩61,288 | ₩59,820 | ₩61,048 | +0.55% | 99만 |
|---|
| 2025.12.15 | ₩60,421 | ₩61,435 | ₩59,847 | ₩60,834 | +0.68% | 130.6만 |
|---|
| 2025.12.12 | ₩59,834 | ₩60,527 | ₩59,380 | ₩59,567 | -0.45% | 82.2만 |
|---|
| 2025.12.11 | ₩59,287 | ₩60,568 | ₩59,086 | ₩59,714 | +0.72% | 109만 |
|---|
| 2025.12.10 | ₩56,498 | ₩59,887 | ₩56,498 | ₩59,020 | +4.46% | 202.7만 |
|---|
| 2025.12.09 | ₩55,417 | ₩57,992 | ₩55,190 | ₩56,591 | +2.12% | 96.8만 |
|---|
| 2025.12.08 | ₩56,684 | ₩56,898 | ₩55,083 | ₩55,417 | -2.24% | 290.9만 |
|---|
| 2025.12.05 | ₩58,459 | ₩58,633 | ₩53,722 | ₩56,831 | -2.78% | 522.2만 |
|---|
| 2025.12.04 | ₩60,581 | ₩60,754 | ₩58,286 | ₩58,299 | -3.77% | 142.3만 |
|---|
| 2025.12.03 | ₩62,689 | ₩63,610 | ₩60,127 | ₩60,714 | -3.15% | 148.3만 |
|---|
| 2025.12.02 | ₩62,996 | ₩63,463 | ₩62,356 | ₩62,743 | -0.40% | 93.9만 |
|---|
| 2025.12.01 | ₩61,902 | ₩64,277 | ₩61,582 | ₩62,516 | +0.99% | 145.9만 |
|---|
| 2025.11.28 | ₩62,809 | ₩63,183 | ₩62,302 | ₩62,889 | +0.13% | 43.5만 |
|---|
| 2025.11.26 | ₩62,302 | ₩63,797 | ₩62,102 | ₩63,063 | +1.22% | 110.6만 |
|---|
| 2025.11.25 | ₩60,007 | ₩63,797 | ₩60,007 | ₩62,422 | +4.02% | 132.4만 |
|---|
| 2025.11.24 | ₩59,220 | ₩60,714 | ₩59,220 | ₩59,847 | +1.06% | 124.2만 |
|---|
| 2025.11.21 | ₩57,779 | ₩59,220 | ₩57,272 | ₩58,619 | +1.45% | 105.7만 |
|---|
| 2025.11.20 | ₩59,153 | ₩60,020 | ₩57,285 | ₩57,325 | -3.09% | 129.3만 |
|---|
| 2025.11.19 | ₩59,767 | ₩60,501 | ₩58,339 | ₩58,606 | -1.94% | 152.8만 |
|---|
| 2025.11.18 | ₩59,513 | ₩60,421 | ₩58,379 | ₩59,447 | -0.11% | 171.4만 |
|---|
| 2025.11.17 | ₩63,823 | ₩63,903 | ₩59,353 | ₩59,607 | -6.61% | 167.4만 |
|---|
| 2025.11.14 | ₩64,304 | ₩64,824 | ₩63,490 | ₩64,010 | -0.46% | 97.3만 |
|---|
| 2025.11.13 | ₩66,185 | ₩66,759 | ₩64,344 | ₩64,557 | -2.46% | 101.3만 |
|---|
| 2025.11.12 | ₩67,480 | ₩68,387 | ₩66,372 | ₩66,492 | -1.46% | 84.1만 |
|---|
| 2025.11.11 | ₩67,346 | ₩68,267 | ₩66,839 | ₩67,800 | +0.67% | 57.9만 |
|---|
| 2025.11.10 | ₩69,895 | ₩69,962 | ₩67,226 | ₩67,266 | -3.76% | 80.1만 |
|---|
| 2025.11.07 | ₩66,946 | ₩69,868 | ₩66,919 | ₩69,681 | +4.09% | 107.2만 |
|---|
| 2025.11.06 | ₩68,040 | ₩68,761 | ₩66,639 | ₩67,079 | -1.41% | 109.2만 |
|---|
| 2025.11.05 | ₩66,812 | ₩69,054 | ₩65,651 | ₩67,853 | +1.56% | 207.4만 |
|---|
| 2025.11.04 | ₩66,719 | ₩68,027 | ₩66,052 | ₩67,039 | +0.48% | 154.1만 |
|---|
| 2025.11.03 | ₩67,266 | ₩68,600 | ₩66,212 | ₩67,266 | 0.00% | 118.5만 |
|---|
| 2025.10.31 | ₩68,240 | ₩68,721 | ₩67,373 | ₩68,520 | +0.41% | 106.3만 |
|---|
| 2025.10.30 | ₩68,214 | ₩69,735 | ₩67,947 | ₩68,600 | +0.57% | 108만 |
|---|
| 2025.10.29 | ₩69,895 | ₩70,695 | ₩68,067 | ₩68,814 | -1.55% | 145.6만 |
|---|
| 2025.10.28 | ₩69,922 | ₩71,643 | ₩69,321 | ₩70,976 | +1.51% | 97.1만 |
|---|
| 2025.10.27 | ₩69,214 | ₩70,509 | ₩68,774 | ₩70,349 | +1.64% | 100.4만 |
|---|
| 2025.10.24 | ₩69,695 | ₩69,775 | ₩67,973 | ₩69,201 | -0.71% | 132.1만 |
|---|
| 2025.10.23 | ₩70,816 | ₩70,922 | ₩68,240 | ₩69,054 | -2.49% | 119만 |
|---|
| 2025.10.22 | ₩70,495 | ₩71,670 | ₩70,188 | ₩70,829 | +0.47% | 126.1만 |
|---|
| 2025.10.21 | ₩69,134 | ₩71,309 | ₩69,041 | ₩70,188 | +1.52% | 132.5만 |
|---|
| 2025.10.20 | ₩70,522 | ₩70,722 | ₩67,920 | ₩69,001 | -2.16% | 178.4만 |
|---|
| 2025.10.17 | ₩71,389 | ₩71,963 | ₩69,214 | ₩70,175 | -1.70% | 227만 |
|---|
| 2025.10.16 | ₩76,780 | ₩77,234 | ₩71,429 | ₩71,830 | -6.45% | 262.8만 |
|---|
| 2025.10.15 | ₩74,979 | ₩77,407 | ₩74,659 | ₩76,246 | +1.69% | 136.7만 |
|---|
| 2025.10.14 | ₩73,578 | ₩75,219 | ₩72,804 | ₩74,765 | +1.61% | 119.9만 |
|---|
| 2025.10.13 | ₩75,059 | ₩75,086 | ₩73,724 | ₩74,018 | -1.39% | 76.8만 |
|---|
| 2025.10.10 | ₩76,300 | ₩76,300 | ₩73,578 | ₩73,618 | -3.52% | 97.9만 |
|---|