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 | ₩65,498 | ₩66,059 | ₩64,017 | ₩64,617 | -1.35% | 57.1만 |
| 2026.10.08 | ₩64,737 | ₩65,538 | ₩63,362 | ₩65,325 | +0.91% | 103.1만 |
| 2026.10.07 | ₩64,083 | ₩65,338 | ₩63,122 | ₩64,871 | +1.23% | 80.2만 |
| 2026.10.06 | ₩64,243 | ₩65,365 | ₩63,750 | ₩64,604 | +0.56% | 54.5만 |
| 2026.10.05 | ₩64,951 | ₩65,325 | ₩63,910 | ₩64,083 | -1.34% | 70.3만 |
| 2026.10.02 | ₩65,805 | ₩66,993 | ₩64,938 | ₩65,151 | -0.99% | 63.6만 |
| 2026.10.01 | ₩65,031 | ₩65,471 | ₩63,122 | ₩65,098 | +0.10% | 114.5만 |
| 2026.09.30 | ₩64,951 | ₩67,006 | ₩64,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,298 |
| +0.53% |
| 115.5만 |
| 2026.09.29 | ₩65,979 | ₩67,127 | ₩65,058 | ₩65,431 | -0.83% | 102.2만 |
|---|
| 2026.09.28 | ₩67,874 | ₩67,874 | ₩65,471 | ₩65,832 | -3.01% | 57.8만 |
|---|
| 2026.09.25 | ₩68,128 | ₩68,315 | ₩67,220 | ₩68,088 | -0.06% | 54.1만 |
|---|
| 2026.09.24 | ₩66,726 | ₩68,942 | ₩66,032 | ₩67,914 | +1.78% | 108.8만 |
|---|
| 2026.09.23 | ₩69,783 | ₩69,783 | ₩66,486 | ₩66,713 | -4.40% | 87.1만 |
|---|
| 2026.09.22 | ₩71,064 | ₩71,184 | ₩69,529 | ₩70,050 | -1.43% | 71.5만 |
|---|
| 2026.09.21 | ₩70,223 | ₩70,997 | ₩69,703 | ₩70,664 | +0.63% | 78.1만 |
|---|
| 2026.09.18 | ₩69,729 | ₩70,410 | ₩68,742 | ₩69,516 | -0.31% | 198.9만 |
|---|
| 2026.09.17 | ₩69,543 | ₩70,383 | ₩68,421 | ₩69,876 | +0.48% | 101.1만 |
|---|
| 2026.09.16 | ₩69,329 | ₩69,823 | ₩66,926 | ₩69,075 | -0.37% | 95.9만 |
|---|
| 2026.09.15 | ₩69,649 | ₩70,677 | ₩68,889 | ₩69,155 | -0.71% | 71.8만 |
|---|
| 2026.09.14 | ₩70,557 | ₩71,118 | ₩69,249 | ₩69,382 | -1.66% | 60.3만 |
|---|
| 2026.09.11 | ₩69,743 | ₩71,291 | ₩68,902 | ₩70,851 | +1.59% | 53.1만 |
|---|
| 2026.09.10 | ₩69,756 | ₩70,076 | ₩68,515 | ₩68,915 | -1.21% | 78.4만 |
|---|
| 2026.09.09 | ₩70,424 | ₩71,144 | ₩69,129 | ₩69,983 | -0.63% | 80만 |
|---|
| 2026.09.08 | ₩74,161 | ₩74,735 | ₩70,424 | ₩70,477 | -4.97% | 82.6만 |
|---|
| 2026.09.04 | ₩72,866 | ₩74,682 | ₩72,546 | ₩74,161 | +1.78% | 51.8만 |
|---|
| 2026.09.03 | ₩74,401 | ₩74,748 | ₩73,013 | ₩73,293 | -1.49% | 65.6만 |
|---|
| 2026.09.02 | ₩73,347 | ₩74,641 | ₩72,706 | ₩73,640 | +0.40% | 71.6만 |
|---|
| 2026.09.01 | ₩74,268 | ₩75,029 | ₩72,292 | ₩72,866 | -1.89% | 109.5만 |
|---|
| 2026.08.31 | ₩76,350 | ₩76,403 | ₩74,375 | ₩74,722 | -2.13% | 69.5만 |
|---|
| 2026.08.28 | ₩77,485 | ₩78,379 | ₩76,790 | ₩76,804 | -0.88% | 44.9만 |
|---|
| 2026.08.27 | ₩77,872 | ₩78,793 | ₩77,017 | ₩77,204 | -0.86% | 54.4만 |
|---|
| 2026.08.26 | ₩79,927 | ₩80,208 | ₩78,219 | ₩78,325 | -2.00% | 68.7만 |
|---|
| 2026.08.25 | ₩78,459 | ₩79,914 | ₩77,458 | ₩79,860 | +1.79% | 94.1만 |
|---|
| 2026.08.24 | ₩76,644 | ₩79,020 | ₩76,644 | ₩78,179 | +2.00% | 87.2만 |
|---|
| 2026.08.21 | ₩78,259 | ₩78,632 | ₩76,390 | ₩76,684 | -2.01% | 60.6만 |
|---|
| 2026.08.20 | ₩76,470 | ₩78,512 | ₩75,923 | ₩77,551 | +1.41% | 79.6만 |
|---|
| 2026.08.19 | ₩76,750 | ₩79,420 | ₩76,043 | ₩76,951 | +0.26% | 88.3만 |
|---|
| 2026.08.18 | ₩74,748 | ₩76,083 | ₩74,121 | ₩75,869 | +1.50% | 106.6만 |
|---|
| 2026.08.17 | ₩73,907 | ₩75,309 | ₩73,614 | ₩74,895 | +1.34% | 107.4만 |
|---|
| 2026.08.14 | ₩76,897 | ₩77,391 | ₩74,855 | ₩74,868 | -2.64% | 54만 |
|---|
| 2026.08.13 | ₩75,482 | ₩77,711 | ₩75,336 | ₩76,924 | +1.91% | 90.3만 |
|---|
| 2026.08.12 | ₩74,762 | ₩75,789 | ₩73,987 | ₩75,336 | +0.77% | 62.3만 |
|---|
| 2026.08.11 | ₩73,347 | ₩75,389 | ₩73,253 | ₩74,415 | +1.46% | 101만 |
|---|
| 2026.08.10 | ₩74,334 | ₩74,615 | ₩73,013 | ₩73,480 | -1.15% | 80.1만 |
|---|
| 2026.08.07 | ₩73,801 | ₩76,150 | ₩72,933 | ₩75,229 | +1.94% | 111.3만 |
|---|
| 2026.08.06 | ₩73,801 | ₩73,934 | ₩72,119 | ₩72,773 | -1.39% | 87.2만 |
|---|
| 2026.08.05 | ₩73,961 | ₩74,481 | ₩72,359 | ₩73,187 | -1.05% | 72만 |
|---|
| 2026.08.04 | ₩71,932 | ₩74,989 | ₩71,478 | ₩74,495 | +3.56% | 111.5만 |
|---|
| 2026.08.03 | ₩71,785 | ₩72,693 | ₩71,251 | ₩72,319 | +0.74% | 77.4만 |
|---|
| 2026.07.31 | ₩71,625 | ₩72,052 | ₩70,036 | ₩70,650 | -1.36% | 62.8만 |
|---|
| 2026.07.30 | ₩72,386 | ₩72,386 | ₩69,102 | ₩71,558 | -1.14% | 68.4만 |
|---|
| 2026.07.29 | ₩70,597 | ₩73,854 | ₩70,597 | ₩71,838 | +1.76% | 102.4만 |
|---|
| 2026.07.28 | ₩71,918 | ₩71,999 | ₩69,783 | ₩70,811 | -1.54% | 95.2만 |
|---|
| 2026.07.27 | ₩73,413 | ₩73,707 | ₩71,558 | ₩71,865 | -2.11% | 108.4만 |
|---|
| 2026.07.24 | ₩73,013 | ₩74,268 | ₩71,932 | ₩72,893 | -0.16% | 201.2만 |
|---|
| 2026.07.23 | ₩68,475 | ₩73,400 | ₩68,475 | ₩71,558 | +4.50% | 307.1만 |
|---|
| 2026.07.22 | ₩68,461 | ₩68,461 | ₩66,419 | ₩66,900 | -2.28% | 107.9만 |
|---|
| 2026.07.21 | ₩68,942 | ₩70,076 | ₩67,394 | ₩67,834 | -1.61% | 111.7만 |
|---|
| 2026.07.20 | ₩68,782 | ₩68,782 | ₩67,460 | ₩67,807 | -1.42% | 97.1만 |
|---|
| 2026.07.17 | ₩68,728 | ₩69,863 | ₩67,167 | ₩68,795 | +0.10% | 89.3만 |
|---|
| 2026.07.16 | ₩67,767 | ₩69,182 | ₩67,754 | ₩69,062 | +1.91% | 93.4만 |
|---|
| 2026.07.15 | ₩67,420 | ₩69,876 | ₩67,006 | ₩67,794 | +0.55% | 106.8만 |
|---|
| 2026.07.14 | ₩64,978 | ₩66,673 | ₩64,444 | ₩66,566 | +2.44% | 94.1만 |
|---|
| 2026.07.13 | ₩64,804 | ₩66,072 | ₩63,669 | ₩64,550 | -0.39% | 91.6만 |
|---|
| 2026.07.10 | ₩64,564 | ₩65,445 | ₩63,856 | ₩64,978 | +0.64% | 79만 |
|---|
| 2026.07.09 | ₩64,711 | ₩65,738 | ₩64,163 | ₩64,510 | -0.31% | 84.8만 |
|---|
| 2026.07.08 | ₩66,339 | ₩66,606 | ₩64,137 | ₩64,564 | -2.68% | 117.7만 |
|---|
| 2026.07.07 | ₩69,049 | ₩69,943 | ₩67,073 | ₩67,100 | -2.82% | 77.8만 |
|---|
| 2026.07.06 | ₩69,983 | ₩70,517 | ₩68,755 | ₩68,795 | -1.70% | 111.9만 |
|---|
| 2026.07.02 | ₩70,250 | ₩71,385 | ₩70,250 | ₩71,304 | +1.50% | 77.6만 |
|---|
| 2026.07.01 | ₩69,009 | ₩70,624 | ₩69,009 | ₩69,703 | +1.01% | 71.3만 |
|---|
| 2026.06.30 | ₩68,889 | ₩70,023 | ₩68,675 | ₩69,102 | +0.31% | 91.4만 |
|---|
| 2026.06.29 | ₩69,623 | ₩71,038 | ₩68,702 | ₩70,650 | +1.48% | 172.2만 |
|---|
| 2026.06.26 | ₩67,260 | ₩69,689 | ₩67,047 | ₩69,623 | +3.51% | 276.5만 |
|---|
| 2026.06.25 | ₩66,646 | ₩67,220 | ₩65,204 | ₩66,966 | +0.48% | 89.7만 |
|---|
| 2026.06.24 | ₩67,701 | ₩68,408 | ₩65,992 | ₩66,232 | -2.17% | 112.6만 |
|---|
| 2026.06.23 | ₩65,658 | ₩67,354 | ₩65,658 | ₩66,873 | +1.85% | 95.6만 |
|---|
| 2026.06.22 | ₩67,354 | ₩67,741 | ₩66,085 | ₩66,166 | -1.76% | 143만 |
|---|
| 2026.06.18 | ₩66,192 | ₩68,902 | ₩66,112 | ₩67,487 | +1.96% | 182.7만 |
|---|
| 2026.06.17 | ₩67,807 | ₩68,461 | ₩64,737 | ₩65,271 | -3.74% | 91.4만 |
|---|
| 2026.06.16 | ₩69,129 | ₩69,756 | ₩67,434 | ₩67,847 | -1.85% | 75.9만 |
|---|
| 2026.06.15 | ₩68,461 | ₩69,996 | ₩67,861 | ₩68,675 | +0.31% | 99만 |
|---|
| 2026.06.12 | ₩68,782 | ₩69,169 | ₩67,514 | ₩68,275 | -0.74% | 74.2만 |
|---|
| 2026.06.11 | ₩69,075 | ₩69,623 | ₩66,780 | ₩68,488 | -0.85% | 115.5만 |
|---|
| 2026.06.10 | ₩68,662 | ₩70,117 | ₩67,500 | ₩68,141 | -0.76% | 121.2만 |
|---|
| 2026.06.09 | ₩66,740 | ₩69,529 | ₩66,232 | ₩68,782 | +3.06% | 225.1만 |
|---|
| 2026.06.08 | ₩65,071 | ₩66,139 | ₩64,177 | ₩65,391 | +0.49% | 242만 |
|---|
| 2026.06.05 | ₩62,094 | ₩64,430 | ₩62,001 | ₩63,843 | +2.82% | 114.5만 |
|---|
| 2026.06.04 | ₩60,226 | ₩62,909 | ₩60,226 | ₩62,895 | +4.43% | 85.3만 |
|---|
| 2026.06.03 | ₩60,066 | ₩60,613 | ₩58,838 | ₩59,412 | -1.09% | 81.8만 |
|---|
| 2026.06.02 | ₩59,131 | ₩60,987 | ₩59,131 | ₩60,252 | +1.90% | 101.3만 |
|---|
| 2026.06.01 | ₩59,545 | ₩60,733 | ₩59,091 | ₩59,719 | +0.29% | 89.2만 |
|---|
| 2026.05.29 | ₩60,466 | ₩61,908 | ₩59,852 | ₩60,599 | +0.22% | 90.8만 |
|---|
| 2026.05.28 | ₩60,199 | ₩60,960 | ₩59,558 | ₩60,533 | +0.55% | 66.7만 |
|---|
| 2026.05.27 | ₩59,385 | ₩60,853 | ₩59,225 | ₩60,333 | +1.60% | 177.2만 |
|---|
| 2026.05.26 | ₩57,983 | ₩59,265 | ₩57,983 | ₩58,851 | +1.50% | 97.3만 |
|---|
| 2026.05.22 | ₩56,835 | ₩57,957 | ₩56,462 | ₩57,756 | +1.62% | 89.9만 |
|---|
| 2026.05.21 | ₩55,220 | ₩56,969 | ₩54,473 | ₩56,769 | +2.80% | 56.3만 |
|---|
| 2026.05.20 | ₩54,499 | ₩55,808 | ₩53,165 | ₩55,340 | +1.54% | 116.7만 |
|---|
| 2026.05.19 | ₩56,769 | ₩57,062 | ₩54,099 | ₩54,152 | -4.61% | 114.3만 |
|---|
| 2026.05.18 | ₩56,368 | ₩58,344 | ₩56,221 | ₩57,303 | +1.66% | 118.7만 |
|---|
| 2026.05.15 | ₩57,102 | ₩57,316 | ₩55,140 | ₩56,662 | -0.77% | 94만 |
|---|
| 2026.05.14 | ₩58,424 | ₩59,732 | ₩57,957 | ₩58,010 | -0.71% | 101.6만 |
|---|
| 2026.05.13 | ₩57,396 | ₩58,544 | ₩57,089 | ₩57,703 | +0.53% | 97.3만 |
|---|
| 2026.05.12 | ₩59,131 | ₩59,131 | ₩57,343 | ₩58,264 | -1.47% | 121.2만 |
|---|
| 2026.05.11 | ₩60,746 | ₩60,746 | ₩58,637 | ₩59,024 | -2.83% | 82.6만 |
|---|
| 2026.05.08 | ₩59,825 | ₩61,827 | ₩59,572 | ₩61,067 | +2.07% | 176.1만 |
|---|
| 2026.05.07 | ₩59,598 | ₩62,455 | ₩59,492 | ₩60,439 | +1.41% | 156.1만 |
|---|
| 2026.05.06 | ₩59,104 | ₩60,680 | ₩59,104 | ₩59,678 | +0.97% | 121.3만 |
|---|
| 2026.05.05 | ₩56,862 | ₩58,731 | ₩55,914 | ₩58,384 | +2.68% | 83.3만 |
|---|
| 2026.05.04 | ₩56,755 | ₩57,249 | ₩55,621 | ₩56,048 | -1.25% | 67.7만 |
|---|
| 2026.05.01 | ₩56,662 | ₩57,489 | ₩56,462 | ₩57,196 | +0.94% | 82.8만 |
|---|
| 2026.04.30 | ₩56,849 | ₩57,970 | ₩56,582 | ₩56,608 | -0.42% | 93.1만 |
|---|
| 2026.04.29 | ₩57,917 | ₩58,517 | ₩55,727 | ₩56,608 | -2.26% | 115.2만 |
|---|
| 2026.04.28 | ₩57,169 | ₩59,038 | ₩55,901 | ₩58,531 | +2.38% | 127.8만 |
|---|
| 2026.04.27 | ₩56,235 | ₩57,770 | ₩56,235 | ₩56,689 | +0.81% | 133.1만 |
|---|
| 2026.04.24 | ₩56,061 | ₩56,729 | ₩55,674 | ₩56,275 | +0.38% | 96.8만 |
|---|
| 2026.04.23 | ₩57,636 | ₩58,290 | ₩55,314 | ₩56,141 | -2.59% | 172.1만 |
|---|
| 2026.04.22 | ₩58,330 | ₩59,104 | ₩56,702 | ₩57,436 | -1.53% | 171.6만 |
|---|
| 2026.04.21 | ₩58,998 | ₩59,678 | ₩57,276 | ₩58,170 | -1.40% | 163.4만 |
|---|
| 2026.04.20 | ₩57,356 | ₩58,878 | ₩56,795 | ₩58,838 | +2.58% | 180.2만 |
|---|
| 2026.04.17 | ₩55,567 | ₩57,957 | ₩54,700 | ₩57,770 | +3.96% | 214.4만 |
|---|
| 2026.04.16 | ₩55,888 | ₩57,209 | ₩53,005 | ₩54,473 | -2.53% | 180.1만 |
|---|
| 2026.04.15 | ₩54,433 | ₩55,661 | ₩53,805 | ₩55,567 | +2.08% | 138.8만 |
|---|
| 2026.04.14 | ₩52,244 | ₩54,379 | ₩51,923 | ₩54,273 | +3.88% | 120.8만 |
|---|
| 2026.04.13 | ₩50,762 | ₩52,537 | ₩50,415 | ₩52,150 | +2.73% | 126만 |
|---|
| 2026.04.10 | ₩50,896 | ₩51,777 | ₩50,402 | ₩51,283 | +0.76% | 85만 |
|---|
| 2026.04.09 | ₩51,042 | ₩52,003 | ₩49,587 | ₩50,375 | -1.31% | 107.8만 |
|---|
| 2026.04.08 | ₩51,269 | ₩52,711 | ₩50,869 | ₩51,536 | +0.52% | 136.5만 |
|---|
| 2026.04.07 | ₩48,640 | ₩50,388 | ₩48,546 | ₩50,135 | +3.07% | 132.9만 |
|---|
| 2026.04.06 | ₩48,293 | ₩49,107 | ₩47,892 | ₩49,013 | +1.49% | 129.6만 |
|---|
| 2026.04.02 | ₩48,092 | ₩49,307 | ₩47,385 | ₩48,133 | +0.08% | 121.5만 |
|---|
| 2026.04.01 | ₩49,387 | ₩50,241 | ₩48,533 | ₩48,960 | -0.86% | 110.1만 |
|---|
| 2026.03.31 | ₩48,173 | ₩50,161 | ₩47,118 | ₩49,307 | +2.36% | 135.3만 |
|---|
| 2026.03.30 | ₩48,079 | ₩49,000 | ₩47,011 | ₩47,892 | -0.39% | 103.2만 |
|---|
| 2026.03.27 | ₩48,720 | ₩48,813 | ₩46,411 | ₩47,158 | -3.21% | 126.1만 |
|---|
| 2026.03.26 | ₩49,347 | ₩50,722 | ₩48,893 | ₩48,920 | -0.87% | 80.4만 |
|---|
| 2026.03.25 | ₩51,283 | ₩51,590 | ₩49,120 | ₩49,627 | -3.23% | 145.9만 |
|---|
| 2026.03.24 | ₩50,709 | ₩52,230 | ₩50,482 | ₩50,629 | -0.16% | 128.3만 |
|---|
| 2026.03.23 | ₩51,736 | ₩53,325 | ₩50,215 | ₩51,750 | +0.03% | 190.1만 |
|---|
| 2026.03.20 | ₩52,911 | ₩53,058 | ₩49,708 | ₩50,028 | -5.45% | 247.3만 |
|---|
| 2026.03.19 | ₩51,082 | ₩53,271 | ₩50,282 | ₩52,924 | +3.61% | 146.3만 |
|---|
| 2026.03.18 | ₩52,057 | ₩52,991 | ₩50,642 | ₩51,216 | -1.62% | 128만 |
|---|
| 2026.03.17 | ₩49,948 | ₩51,723 | ₩49,814 | ₩50,936 | +1.98% | 87.9만 |
|---|
| 2026.03.16 | ₩50,415 | ₩50,775 | ₩49,013 | ₩49,094 | -2.62% | 73.3만 |
|---|
| 2026.03.13 | ₩51,563 | ₩53,058 | ₩49,361 | ₩49,668 | -3.68% | 108.4만 |
|---|
| 2026.03.12 | ₩49,854 | ₩50,922 | ₩49,320 | ₩50,562 | +1.42% | 88.8만 |
|---|
| 2026.03.11 | ₩51,470 | ₩52,003 | ₩49,721 | ₩50,482 | -1.92% | 117.8만 |
|---|
| 2026.03.10 | ₩52,577 | ₩53,765 | ₩50,522 | ₩51,483 | -2.08% | 186.8만 |
|---|
| 2026.03.09 | ₩50,629 | ₩52,684 | ₩48,800 | ₩52,244 | +3.19% | 137.6만 |
|---|
| 2026.03.06 | ₩52,003 | ₩52,164 | ₩50,375 | ₩51,723 | -0.54% | 94.1만 |
|---|
| 2026.03.05 | ₩53,872 | ₩54,540 | ₩52,190 | ₩53,058 | -1.51% | 107.6만 |
|---|
| 2026.03.04 | ₩52,431 | ₩55,140 | ₩51,817 | ₩54,686 | +4.30% | 242.3만 |
|---|
| 2026.03.03 | ₩48,493 | ₩52,217 | ₩46,758 | ₩52,124 | +7.49% | 202.7만 |
|---|
| 2026.03.02 | ₩48,092 | ₩50,589 | ₩47,412 | ₩50,175 | +4.33% | 159.9만 |
|---|
| 2026.02.27 | ₩51,883 | ₩51,883 | ₩48,813 | ₩49,187 | -5.20% | 264.8만 |
|---|
| 2026.02.26 | ₩51,363 | ₩52,617 | ₩51,056 | ₩52,484 | +2.18% | 102.3만 |
|---|
| 2026.02.25 | ₩49,227 | ₩50,962 | ₩48,760 | ₩50,468 | +2.52% | 122.3만 |
|---|
| 2026.02.24 | ₩48,880 | ₩49,988 | ₩48,760 | ₩48,933 | +0.11% | 137.4만 |
|---|
| 2026.02.23 | ₩50,241 | ₩50,829 | ₩48,373 | ₩49,347 | -1.78% | 201만 |
|---|
| 2026.02.20 | ₩52,391 | ₩52,911 | ₩50,388 | ₩50,775 | -3.08% | 180.5만 |
|---|
| 2026.02.19 | ₩52,284 | ₩52,684 | ₩51,323 | ₩52,471 | +0.36% | 134.4만 |
|---|
| 2026.02.18 | ₩52,617 | ₩54,032 | ₩52,337 | ₩52,417 | -0.38% | 154.5만 |
|---|
| 2026.02.17 | ₩54,353 | ₩55,434 | ₩51,643 | ₩52,778 | -2.90% | 146.5만 |
|---|
| 2026.02.13 | ₩52,190 | ₩55,180 | ₩51,403 | ₩54,126 | +3.71% | 168.9만 |
|---|
| 2026.02.12 | ₩54,686 | ₩55,180 | ₩48,213 | ₩51,470 | -5.88% | 367.4만 |
|---|
| 2026.02.11 | ₩56,849 | ₩57,489 | ₩53,939 | ₩54,046 | -4.93% | 177.6만 |
|---|
| 2026.02.10 | ₩58,090 | ₩58,464 | ₩56,395 | ₩56,755 | -2.30% | 125.6만 |
|---|
| 2026.02.09 | ₩57,823 | ₩58,224 | ₩56,996 | ₩57,449 | -0.65% | 88.9만 |
|---|
| 2026.02.06 | ₩56,542 | ₩58,664 | ₩56,542 | ₩58,357 | +3.21% | 82.1만 |
|---|
| 2026.02.05 | ₩56,341 | ₩57,396 | ₩55,727 | ₩56,595 | +0.45% | 121만 |
|---|
| 2026.02.04 | ₩56,729 | ₩57,676 | ₩56,555 | ₩56,702 | -0.05% | 93.1만 |
|---|
| 2026.02.03 | ₩57,396 | ₩58,370 | ₩56,075 | ₩56,275 | -1.95% | 144.4만 |
|---|
| 2026.02.02 | ₩59,825 | ₩60,119 | ₩57,529 | ₩57,556 | -3.79% | 152.4만 |
|---|
| 2026.01.30 | ₩59,959 | ₩61,614 | ₩59,532 | ₩59,772 | -0.31% | 152.1만 |
|---|
| 2026.01.29 | ₩59,545 | ₩60,066 | ₩57,569 | ₩59,452 | -0.16% | 189.9만 |
|---|
| 2026.01.28 | ₩60,493 | ₩60,733 | ₩57,569 | ₩58,143 | -3.88% | 147만 |
|---|
| 2026.01.27 | ₩59,879 | ₩60,506 | ₩59,398 | ₩59,945 | +0.11% | 185.2만 |
|---|
| 2026.01.26 | ₩61,307 | ₩61,360 | ₩59,759 | ₩59,919 | -2.26% | 119.3만 |
|---|
| 2026.01.23 | ₩61,547 | ₩62,121 | ₩60,653 | ₩61,267 | -0.46% | 110.2만 |
|---|
| 2026.01.22 | ₩63,296 | ₩64,137 | ₩62,028 | ₩62,094 | -1.90% | 117.2만 |
|---|
| 2026.01.21 | ₩63,296 | ₩63,643 | ₩62,361 | ₩62,949 | -0.55% | 131.1만 |
|---|
| 2026.01.20 | ₩63,883 | ₩64,150 | ₩62,041 | ₩62,815 | -1.67% | 138.1만 |
|---|
| 2026.01.16 | ₩64,777 | ₩65,805 | ₩64,203 | ₩64,831 | +0.08% | 101.2만 |
|---|
| 2026.01.15 | ₩64,070 | ₩65,285 | ₩63,322 | ₩64,897 | +1.29% | 71.7만 |
|---|
| 2026.01.14 | ₩64,857 | ₩65,565 | ₩63,309 | ₩64,163 | -1.07% | 82.5만 |
|---|
| 2026.01.13 | ₩65,271 | ₩65,592 | ₩64,564 | ₩65,084 | -0.29% | 110.9만 |
|---|
| 2026.01.12 | ₩65,325 | ₩65,805 | ₩63,429 | ₩64,964 | -0.55% | 100.3만 |
|---|
| 2026.01.09 | ₩65,552 | ₩66,139 | ₩63,723 | ₩65,925 | +0.57% | 132.6만 |
|---|
| 2026.01.08 | ₩63,256 | ₩66,539 | ₩63,256 | ₩65,271 | +3.19% | 116만 |
|---|
| 2026.01.07 | ₩65,378 | ₩65,658 | ₩62,615 | ₩63,883 | -2.29% | 116.5만 |
|---|
| 2026.01.06 | ₩63,296 | ₩65,351 | ₩62,882 | ₩64,924 | +2.57% | 115.4만 |
|---|
| 2026.01.05 | ₩62,388 | ₩64,404 | ₩62,228 | ₩63,296 | +1.45% | 119.2만 |
|---|
| 2026.01.02 | ₩61,467 | ₩63,029 | ₩60,693 | ₩62,682 | +1.98% | 114.6만 |
|---|
| 2025.12.31 | ₩61,854 | ₩62,121 | ₩60,987 | ₩61,227 | -1.01% | 89.6만 |
|---|
| 2025.12.30 | ₩61,988 | ₩62,348 | ₩61,173 | ₩61,694 | -0.47% | 78.6만 |
|---|
| 2025.12.29 | ₩61,494 | ₩62,655 | ₩61,387 | ₩62,215 | +1.17% | 104.1만 |
|---|
| 2025.12.26 | ₩60,760 | ₩61,614 | ₩60,573 | ₩61,387 | +1.03% | 85만 |
|---|
| 2025.12.24 | ₩59,064 | ₩61,040 | ₩59,024 | ₩60,733 | +2.82% | 44.6만 |
|---|
| 2025.12.23 | ₩59,598 | ₩59,932 | ₩58,771 | ₩59,331 | -0.45% | 137.6만 |
|---|
| 2025.12.22 | ₩59,812 | ₩60,626 | ₩59,051 | ₩60,159 | +0.58% | 90.9만 |
|---|
| 2025.12.19 | ₩58,704 | ₩60,306 | ₩58,063 | ₩59,171 | +0.80% | 242.2만 |
|---|
| 2025.12.18 | ₩60,292 | ₩60,613 | ₩58,731 | ₩59,198 | -1.82% | 106.2만 |
|---|
| 2025.12.17 | ₩60,973 | ₩62,081 | ₩58,304 | ₩59,478 | -2.45% | 144.6만 |
|---|
| 2025.12.16 | ₩60,733 | ₩61,307 | ₩59,839 | ₩61,067 | +0.55% | 99만 |
|---|
| 2025.12.15 | ₩60,439 | ₩61,454 | ₩59,865 | ₩60,853 | +0.68% | 130.6만 |
|---|
| 2025.12.12 | ₩59,852 | ₩60,546 | ₩59,398 | ₩59,585 | -0.45% | 82.2만 |
|---|
| 2025.12.11 | ₩59,305 | ₩60,586 | ₩59,104 | ₩59,732 | +0.72% | 109만 |
|---|
| 2025.12.10 | ₩56,515 | ₩59,905 | ₩56,515 | ₩59,038 | +4.46% | 202.7만 |
|---|
| 2025.12.09 | ₩55,434 | ₩58,010 | ₩55,207 | ₩56,608 | +2.12% | 96.8만 |
|---|
| 2025.12.08 | ₩56,702 | ₩56,915 | ₩55,100 | ₩55,434 | -2.24% | 290.9만 |
|---|
| 2025.12.05 | ₩58,477 | ₩58,651 | ₩53,739 | ₩56,849 | -2.78% | 522.2만 |
|---|
| 2025.12.04 | ₩60,599 | ₩60,773 | ₩58,304 | ₩58,317 | -3.77% | 142.3만 |
|---|
| 2025.12.03 | ₩62,708 | ₩63,629 | ₩60,146 | ₩60,733 | -3.15% | 148.3만 |
|---|
| 2025.12.02 | ₩63,015 | ₩63,483 | ₩62,375 | ₩62,762 | -0.40% | 93.9만 |
|---|
| 2025.12.01 | ₩61,921 | ₩64,297 | ₩61,601 | ₩62,535 | +0.99% | 145.9만 |
|---|
| 2025.11.28 | ₩62,829 | ₩63,202 | ₩62,321 | ₩62,909 | +0.13% | 43.5만 |
|---|
| 2025.11.26 | ₩62,321 | ₩63,816 | ₩62,121 | ₩63,082 | +1.22% | 110.6만 |
|---|
| 2025.11.25 | ₩60,026 | ₩63,816 | ₩60,026 | ₩62,441 | +4.02% | 132.4만 |
|---|
| 2025.11.24 | ₩59,238 | ₩60,733 | ₩59,238 | ₩59,865 | +1.06% | 124.2만 |
|---|
| 2025.11.21 | ₩57,796 | ₩59,238 | ₩57,289 | ₩58,637 | +1.45% | 105.7만 |
|---|
| 2025.11.20 | ₩59,171 | ₩60,039 | ₩57,303 | ₩57,343 | -3.09% | 129.3만 |
|---|
| 2025.11.19 | ₩59,785 | ₩60,519 | ₩58,357 | ₩58,624 | -1.94% | 152.8만 |
|---|
| 2025.11.18 | ₩59,532 | ₩60,439 | ₩58,397 | ₩59,465 | -0.11% | 171.4만 |
|---|
| 2025.11.17 | ₩63,843 | ₩63,923 | ₩59,371 | ₩59,625 | -6.61% | 167.4만 |
|---|
| 2025.11.14 | ₩64,324 | ₩64,844 | ₩63,509 | ₩64,030 | -0.46% | 97.3만 |
|---|
| 2025.11.13 | ₩66,206 | ₩66,780 | ₩64,364 | ₩64,577 | -2.46% | 101.3만 |
|---|
| 2025.11.12 | ₩67,500 | ₩68,408 | ₩66,392 | ₩66,513 | -1.46% | 84.1만 |
|---|
| 2025.11.11 | ₩67,367 | ₩68,288 | ₩66,860 | ₩67,821 | +0.67% | 57.9만 |
|---|
| 2025.11.10 | ₩69,916 | ₩69,983 | ₩67,247 | ₩67,287 | -3.76% | 80.1만 |
|---|
| 2025.11.07 | ₩66,966 | ₩69,890 | ₩66,940 | ₩69,703 | +4.09% | 107.2만 |
|---|
| 2025.11.06 | ₩68,061 | ₩68,782 | ₩66,659 | ₩67,100 | -1.41% | 109.2만 |
|---|
| 2025.11.05 | ₩66,833 | ₩69,075 | ₩65,672 | ₩67,874 | +1.56% | 207.4만 |
|---|
| 2025.11.04 | ₩66,740 | ₩68,048 | ₩66,072 | ₩67,060 | +0.48% | 154.1만 |
|---|
| 2025.11.03 | ₩67,287 | ₩68,622 | ₩66,232 | ₩67,287 | 0.00% | 118.5만 |
|---|
| 2025.10.31 | ₩68,261 | ₩68,742 | ₩67,394 | ₩68,541 | +0.41% | 106.3만 |
|---|
| 2025.10.30 | ₩68,234 | ₩69,756 | ₩67,968 | ₩68,622 | +0.57% | 108만 |
|---|
| 2025.10.29 | ₩69,916 | ₩70,717 | ₩68,088 | ₩68,835 | -1.55% | 145.6만 |
|---|
| 2025.10.28 | ₩69,943 | ₩71,665 | ₩69,342 | ₩70,997 | +1.51% | 97.1만 |
|---|
| 2025.10.27 | ₩69,236 | ₩70,530 | ₩68,795 | ₩70,370 | +1.64% | 100.4만 |
|---|
| 2025.10.24 | ₩69,716 | ₩69,796 | ₩67,994 | ₩69,222 | -0.71% | 132.1만 |
|---|
| 2025.10.23 | ₩70,837 | ₩70,944 | ₩68,261 | ₩69,075 | -2.49% | 119만 |
|---|
| 2025.10.22 | ₩70,517 | ₩71,692 | ₩70,210 | ₩70,851 | +0.47% | 126.1만 |
|---|
| 2025.10.21 | ₩69,155 | ₩71,331 | ₩69,062 | ₩70,210 | +1.52% | 132.5만 |
|---|
| 2025.10.20 | ₩70,544 | ₩70,744 | ₩67,941 | ₩69,022 | -2.16% | 178.4만 |
|---|
| 2025.10.17 | ₩71,411 | ₩71,985 | ₩69,236 | ₩70,197 | -1.70% | 227만 |
|---|
| 2025.10.16 | ₩76,804 | ₩77,258 | ₩71,451 | ₩71,852 | -6.45% | 262.8만 |
|---|
| 2025.10.15 | ₩75,002 | ₩77,431 | ₩74,682 | ₩76,270 | +1.69% | 136.7만 |
|---|
| 2025.10.14 | ₩73,600 | ₩75,242 | ₩72,826 | ₩74,788 | +1.61% | 119.9만 |
|---|
| 2025.10.13 | ₩75,082 | ₩75,109 | ₩73,747 | ₩74,041 | -1.39% | 76.8만 |
|---|
| 2025.10.10 | ₩76,323 | ₩76,323 | ₩73,600 | ₩73,640 | -3.52% | 97.9만 |
|---|