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 | ₩65,827 | ₩66,390 | ₩64,338 | ₩64,942 | -1.35% | 57.1만 |
| 2026.10.08 | ₩65,062 | ₩65,867 | ₩63,681 | ₩65,653 | +0.91% | 103.1만 |
| 2026.10.07 | ₩64,405 | ₩65,666 | ₩63,439 | ₩65,196 | +1.23% | 80.2만 |
| 2026.10.06 | ₩64,566 | ₩65,693 | ₩64,070 | ₩64,928 | +0.56% | 54.5만 |
| 2026.10.05 | ₩65,277 | ₩65,653 | ₩64,231 | ₩64,405 | -1.34% | 70.3만 |
| 2026.10.02 | ₩66,135 | ₩67,329 | ₩65,263 | ₩65,478 | -0.99% | 63.6만 |
| 2026.10.01 | ₩65,357 | ₩65,800 | ₩63,439 | ₩65,424 | +0.10% | 114.5만 |
| 2026.09.30 | ₩65,277 | ₩67,343 | ₩64,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,626 |
| +0.53% |
| 115.5만 |
| 2026.09.29 | ₩66,310 | ₩67,464 | ₩65,384 | ₩65,760 | -0.83% | 102.2만 |
|---|
| 2026.09.28 | ₩68,215 | ₩68,215 | ₩65,800 | ₩66,162 | -3.01% | 57.8만 |
|---|
| 2026.09.25 | ₩68,470 | ₩68,657 | ₩67,557 | ₩68,429 | -0.06% | 54.1만 |
|---|
| 2026.09.24 | ₩67,061 | ₩69,288 | ₩66,364 | ₩68,255 | +1.78% | 108.8만 |
|---|
| 2026.09.23 | ₩70,133 | ₩70,133 | ₩66,820 | ₩67,048 | -4.40% | 87.1만 |
|---|
| 2026.09.22 | ₩71,421 | ₩71,542 | ₩69,878 | ₩70,401 | -1.43% | 71.5만 |
|---|
| 2026.09.21 | ₩70,576 | ₩71,354 | ₩70,053 | ₩71,018 | +0.63% | 78.1만 |
|---|
| 2026.09.18 | ₩70,079 | ₩70,764 | ₩69,087 | ₩69,865 | -0.31% | 198.9만 |
|---|
| 2026.09.17 | ₩69,892 | ₩70,737 | ₩68,765 | ₩70,227 | +0.48% | 101.1만 |
|---|
| 2026.09.16 | ₩69,677 | ₩70,173 | ₩67,262 | ₩69,422 | -0.37% | 95.9만 |
|---|
| 2026.09.15 | ₩69,999 | ₩71,032 | ₩69,234 | ₩69,503 | -0.71% | 71.8만 |
|---|
| 2026.09.14 | ₩70,911 | ₩71,475 | ₩69,597 | ₩69,731 | -1.66% | 60.3만 |
|---|
| 2026.09.11 | ₩70,093 | ₩71,649 | ₩69,248 | ₩71,206 | +1.59% | 53.1만 |
|---|
| 2026.09.10 | ₩70,106 | ₩70,428 | ₩68,859 | ₩69,261 | -1.21% | 78.4만 |
|---|
| 2026.09.09 | ₩70,777 | ₩71,501 | ₩69,476 | ₩70,334 | -0.63% | 80만 |
|---|
| 2026.09.08 | ₩74,533 | ₩75,110 | ₩70,777 | ₩70,831 | -4.97% | 82.6만 |
|---|
| 2026.09.04 | ₩73,232 | ₩75,056 | ₩72,910 | ₩74,533 | +1.78% | 51.8만 |
|---|
| 2026.09.03 | ₩74,775 | ₩75,123 | ₩73,380 | ₩73,661 | -1.49% | 65.6만 |
|---|
| 2026.09.02 | ₩73,715 | ₩75,016 | ₩73,071 | ₩74,010 | +0.40% | 71.6만 |
|---|
| 2026.09.01 | ₩74,641 | ₩75,405 | ₩72,655 | ₩73,232 | -1.89% | 109.5만 |
|---|
| 2026.08.31 | ₩76,733 | ₩76,787 | ₩74,748 | ₩75,097 | -2.13% | 69.5만 |
|---|
| 2026.08.28 | ₩77,873 | ₩78,772 | ₩77,176 | ₩77,189 | -0.88% | 44.9만 |
|---|
| 2026.08.27 | ₩78,263 | ₩79,188 | ₩77,404 | ₩77,592 | -0.86% | 54.4만 |
|---|
| 2026.08.26 | ₩80,328 | ₩80,610 | ₩78,611 | ₩78,719 | -2.00% | 68.7만 |
|---|
| 2026.08.25 | ₩78,853 | ₩80,315 | ₩77,847 | ₩80,261 | +1.79% | 94.1만 |
|---|
| 2026.08.24 | ₩77,028 | ₩79,416 | ₩77,028 | ₩78,571 | +2.00% | 87.2만 |
|---|
| 2026.08.21 | ₩78,652 | ₩79,027 | ₩76,773 | ₩77,069 | -2.01% | 60.6만 |
|---|
| 2026.08.20 | ₩76,854 | ₩78,906 | ₩76,304 | ₩77,941 | +1.41% | 79.6만 |
|---|
| 2026.08.19 | ₩77,136 | ₩79,819 | ₩76,425 | ₩77,337 | +0.26% | 88.3만 |
|---|
| 2026.08.18 | ₩75,123 | ₩76,465 | ₩74,493 | ₩76,250 | +1.50% | 106.6만 |
|---|
| 2026.08.17 | ₩74,278 | ₩75,687 | ₩73,983 | ₩75,271 | +1.34% | 107.4만 |
|---|
| 2026.08.14 | ₩77,283 | ₩77,780 | ₩75,231 | ₩75,244 | -2.64% | 54만 |
|---|
| 2026.08.13 | ₩75,861 | ₩78,102 | ₩75,714 | ₩77,310 | +1.91% | 90.3만 |
|---|
| 2026.08.12 | ₩75,137 | ₩76,170 | ₩74,359 | ₩75,714 | +0.77% | 62.3만 |
|---|
| 2026.08.11 | ₩73,715 | ₩75,767 | ₩73,621 | ₩74,788 | +1.46% | 101만 |
|---|
| 2026.08.10 | ₩74,708 | ₩74,989 | ₩73,380 | ₩73,849 | -1.15% | 80.1만 |
|---|
| 2026.08.07 | ₩74,171 | ₩76,532 | ₩73,299 | ₩75,606 | +1.94% | 111.3만 |
|---|
| 2026.08.06 | ₩74,171 | ₩74,305 | ₩72,481 | ₩73,138 | -1.39% | 87.2만 |
|---|
| 2026.08.05 | ₩74,332 | ₩74,855 | ₩72,722 | ₩73,554 | -1.05% | 72만 |
|---|
| 2026.08.04 | ₩72,293 | ₩75,365 | ₩71,837 | ₩74,869 | +3.56% | 111.5만 |
|---|
| 2026.08.03 | ₩72,145 | ₩73,058 | ₩71,609 | ₩72,682 | +0.74% | 77.4만 |
|---|
| 2026.07.31 | ₩71,984 | ₩72,414 | ₩70,388 | ₩71,005 | -1.36% | 62.8만 |
|---|
| 2026.07.30 | ₩72,749 | ₩72,749 | ₩69,449 | ₩71,917 | -1.14% | 68.4만 |
|---|
| 2026.07.29 | ₩70,951 | ₩74,225 | ₩70,951 | ₩72,199 | +1.76% | 102.4만 |
|---|
| 2026.07.28 | ₩72,279 | ₩72,360 | ₩70,133 | ₩71,166 | -1.54% | 95.2만 |
|---|
| 2026.07.27 | ₩73,782 | ₩74,077 | ₩71,917 | ₩72,226 | -2.11% | 108.4만 |
|---|
| 2026.07.24 | ₩73,380 | ₩74,641 | ₩72,293 | ₩73,259 | -0.16% | 201.2만 |
|---|
| 2026.07.23 | ₩68,818 | ₩73,769 | ₩68,818 | ₩71,917 | +4.50% | 307.1만 |
|---|
| 2026.07.22 | ₩68,805 | ₩68,805 | ₩66,753 | ₩67,235 | -2.28% | 107.9만 |
|---|
| 2026.07.21 | ₩69,288 | ₩70,428 | ₩67,732 | ₩68,175 | -1.61% | 111.7만 |
|---|
| 2026.07.20 | ₩69,127 | ₩69,127 | ₩67,799 | ₩68,148 | -1.42% | 97.1만 |
|---|
| 2026.07.17 | ₩69,073 | ₩70,214 | ₩67,504 | ₩69,140 | +0.10% | 89.3만 |
|---|
| 2026.07.16 | ₩68,107 | ₩69,529 | ₩68,094 | ₩69,409 | +1.91% | 93.4만 |
|---|
| 2026.07.15 | ₩67,759 | ₩70,227 | ₩67,343 | ₩68,134 | +0.55% | 106.8만 |
|---|
| 2026.07.14 | ₩65,304 | ₩67,007 | ₩64,767 | ₩66,900 | +2.44% | 94.1만 |
|---|
| 2026.07.13 | ₩65,129 | ₩66,404 | ₩63,989 | ₩64,874 | -0.39% | 91.6만 |
|---|
| 2026.07.10 | ₩64,888 | ₩65,773 | ₩64,177 | ₩65,304 | +0.64% | 79만 |
|---|
| 2026.07.09 | ₩65,035 | ₩66,068 | ₩64,485 | ₩64,834 | -0.31% | 84.8만 |
|---|
| 2026.07.08 | ₩66,672 | ₩66,940 | ₩64,459 | ₩64,888 | -2.68% | 117.7만 |
|---|
| 2026.07.07 | ₩69,395 | ₩70,294 | ₩67,410 | ₩67,437 | -2.82% | 77.8만 |
|---|
| 2026.07.06 | ₩70,334 | ₩70,871 | ₩69,100 | ₩69,140 | -1.70% | 111.9만 |
|---|
| 2026.07.02 | ₩70,603 | ₩71,743 | ₩70,603 | ₩71,662 | +1.50% | 77.6만 |
|---|
| 2026.07.01 | ₩69,355 | ₩70,978 | ₩69,355 | ₩70,053 | +1.01% | 71.3만 |
|---|
| 2026.06.30 | ₩69,234 | ₩70,375 | ₩69,020 | ₩69,449 | +0.31% | 91.4만 |
|---|
| 2026.06.29 | ₩69,972 | ₩71,394 | ₩69,046 | ₩71,005 | +1.48% | 172.2만 |
|---|
| 2026.06.26 | ₩67,598 | ₩70,039 | ₩67,383 | ₩69,972 | +3.51% | 276.5만 |
|---|
| 2026.06.25 | ₩66,981 | ₩67,557 | ₩65,532 | ₩67,303 | +0.48% | 89.7만 |
|---|
| 2026.06.24 | ₩68,040 | ₩68,751 | ₩66,323 | ₩66,565 | -2.17% | 112.6만 |
|---|
| 2026.06.23 | ₩65,988 | ₩67,692 | ₩65,988 | ₩67,209 | +1.85% | 95.6만 |
|---|
| 2026.06.22 | ₩67,692 | ₩68,081 | ₩66,417 | ₩66,498 | -1.76% | 143만 |
|---|
| 2026.06.18 | ₩66,524 | ₩69,248 | ₩66,444 | ₩67,826 | +1.96% | 182.7만 |
|---|
| 2026.06.17 | ₩68,148 | ₩68,805 | ₩65,062 | ₩65,599 | -3.74% | 91.4만 |
|---|
| 2026.06.16 | ₩69,476 | ₩70,106 | ₩67,772 | ₩68,188 | -1.85% | 75.9만 |
|---|
| 2026.06.15 | ₩68,805 | ₩70,348 | ₩68,201 | ₩69,020 | +0.31% | 99만 |
|---|
| 2026.06.12 | ₩69,127 | ₩69,516 | ₩67,853 | ₩68,617 | -0.74% | 74.2만 |
|---|
| 2026.06.11 | ₩69,422 | ₩69,972 | ₩67,115 | ₩68,832 | -0.85% | 115.5만 |
|---|
| 2026.06.10 | ₩69,006 | ₩70,468 | ₩67,839 | ₩68,483 | -0.76% | 121.2만 |
|---|
| 2026.06.09 | ₩67,075 | ₩69,878 | ₩66,565 | ₩69,127 | +3.06% | 225.1만 |
|---|
| 2026.06.08 | ₩65,398 | ₩66,471 | ₩64,499 | ₩65,720 | +0.49% | 242만 |
|---|
| 2026.06.05 | ₩62,406 | ₩64,754 | ₩62,312 | ₩64,163 | +2.82% | 114.5만 |
|---|
| 2026.06.04 | ₩60,528 | ₩63,224 | ₩60,528 | ₩63,211 | +4.43% | 85.3만 |
|---|
| 2026.06.03 | ₩60,367 | ₩60,917 | ₩59,133 | ₩59,710 | -1.09% | 81.8만 |
|---|
| 2026.06.02 | ₩59,428 | ₩61,293 | ₩59,428 | ₩60,555 | +1.90% | 101.3만 |
|---|
| 2026.06.01 | ₩59,844 | ₩61,038 | ₩59,388 | ₩60,018 | +0.29% | 89.2만 |
|---|
| 2026.05.29 | ₩60,769 | ₩62,218 | ₩60,152 | ₩60,904 | +0.22% | 90.8만 |
|---|
| 2026.05.28 | ₩60,501 | ₩61,266 | ₩59,857 | ₩60,837 | +0.55% | 66.7만 |
|---|
| 2026.05.27 | ₩59,683 | ₩61,159 | ₩59,522 | ₩60,635 | +1.60% | 177.2만 |
|---|
| 2026.05.26 | ₩58,274 | ₩59,562 | ₩58,274 | ₩59,146 | +1.50% | 97.3만 |
|---|
| 2026.05.22 | ₩57,121 | ₩58,247 | ₩56,745 | ₩58,046 | +1.62% | 89.9만 |
|---|
| 2026.05.21 | ₩55,497 | ₩57,255 | ₩54,746 | ₩57,054 | +2.80% | 56.3만 |
|---|
| 2026.05.20 | ₩54,773 | ₩56,088 | ₩53,432 | ₩55,618 | +1.54% | 116.7만 |
|---|
| 2026.05.19 | ₩57,054 | ₩57,349 | ₩54,371 | ₩54,424 | -4.61% | 114.3만 |
|---|
| 2026.05.18 | ₩56,651 | ₩58,637 | ₩56,504 | ₩57,590 | +1.66% | 118.7만 |
|---|
| 2026.05.15 | ₩57,389 | ₩57,604 | ₩55,417 | ₩56,946 | -0.77% | 94만 |
|---|
| 2026.05.14 | ₩58,717 | ₩60,032 | ₩58,247 | ₩58,301 | -0.71% | 101.6만 |
|---|
| 2026.05.13 | ₩57,684 | ₩58,838 | ₩57,376 | ₩57,993 | +0.53% | 97.3만 |
|---|
| 2026.05.12 | ₩59,428 | ₩59,428 | ₩57,630 | ₩58,556 | -1.47% | 121.2만 |
|---|
| 2026.05.11 | ₩61,051 | ₩61,051 | ₩58,932 | ₩59,321 | -2.83% | 82.6만 |
|---|
| 2026.05.08 | ₩60,126 | ₩62,138 | ₩59,871 | ₩61,373 | +2.07% | 176.1만 |
|---|
| 2026.05.07 | ₩59,898 | ₩62,768 | ₩59,790 | ₩60,743 | +1.41% | 156.1만 |
|---|
| 2026.05.06 | ₩59,401 | ₩60,984 | ₩59,401 | ₩59,978 | +0.97% | 121.3만 |
|---|
| 2026.05.05 | ₩57,147 | ₩59,026 | ₩56,195 | ₩58,677 | +2.68% | 83.3만 |
|---|
| 2026.05.04 | ₩57,040 | ₩57,537 | ₩55,900 | ₩56,329 | -1.25% | 67.7만 |
|---|
| 2026.05.01 | ₩56,946 | ₩57,778 | ₩56,745 | ₩57,483 | +0.94% | 82.8만 |
|---|
| 2026.04.30 | ₩57,134 | ₩58,261 | ₩56,866 | ₩56,893 | -0.42% | 93.1만 |
|---|
| 2026.04.29 | ₩58,207 | ₩58,811 | ₩56,007 | ₩56,893 | -2.26% | 115.2만 |
|---|
| 2026.04.28 | ₩57,456 | ₩59,334 | ₩56,182 | ₩58,824 | +2.38% | 127.8만 |
|---|
| 2026.04.27 | ₩56,517 | ₩58,060 | ₩56,517 | ₩56,973 | +0.81% | 133.1만 |
|---|
| 2026.04.24 | ₩56,343 | ₩57,013 | ₩55,954 | ₩56,557 | +0.38% | 96.8만 |
|---|
| 2026.04.23 | ₩57,926 | ₩58,583 | ₩55,591 | ₩56,423 | -2.59% | 172.1만 |
|---|
| 2026.04.22 | ₩58,623 | ₩59,401 | ₩56,986 | ₩57,724 | -1.53% | 171.6만 |
|---|
| 2026.04.21 | ₩59,294 | ₩59,978 | ₩57,563 | ₩58,462 | -1.40% | 163.4만 |
|---|
| 2026.04.20 | ₩57,644 | ₩59,173 | ₩57,080 | ₩59,133 | +2.58% | 180.2만 |
|---|
| 2026.04.17 | ₩55,846 | ₩58,247 | ₩54,974 | ₩58,060 | +3.96% | 214.4만 |
|---|
| 2026.04.16 | ₩56,168 | ₩57,496 | ₩53,271 | ₩54,746 | -2.53% | 180.1만 |
|---|
| 2026.04.15 | ₩54,706 | ₩55,940 | ₩54,075 | ₩55,846 | +2.08% | 138.8만 |
|---|
| 2026.04.14 | ₩52,506 | ₩54,652 | ₩52,184 | ₩54,545 | +3.88% | 120.8만 |
|---|
| 2026.04.13 | ₩51,017 | ₩52,801 | ₩50,668 | ₩52,412 | +2.73% | 126만 |
|---|
| 2026.04.10 | ₩51,151 | ₩52,036 | ₩50,655 | ₩51,540 | +0.76% | 85만 |
|---|
| 2026.04.09 | ₩51,299 | ₩52,264 | ₩49,836 | ₩50,628 | -1.31% | 107.8만 |
|---|
| 2026.04.08 | ₩51,527 | ₩52,975 | ₩51,124 | ₩51,795 | +0.52% | 136.5만 |
|---|
| 2026.04.07 | ₩48,884 | ₩50,641 | ₩48,790 | ₩50,386 | +3.07% | 132.9만 |
|---|
| 2026.04.06 | ₩48,535 | ₩49,353 | ₩48,133 | ₩49,260 | +1.49% | 129.6만 |
|---|
| 2026.04.02 | ₩48,334 | ₩49,555 | ₩47,623 | ₩48,374 | +0.08% | 121.5만 |
|---|
| 2026.04.01 | ₩49,635 | ₩50,494 | ₩48,777 | ₩49,206 | -0.86% | 110.1만 |
|---|
| 2026.03.31 | ₩48,414 | ₩50,413 | ₩47,355 | ₩49,555 | +2.36% | 135.3만 |
|---|
| 2026.03.30 | ₩48,320 | ₩49,246 | ₩47,247 | ₩48,133 | -0.39% | 103.2만 |
|---|
| 2026.03.27 | ₩48,964 | ₩49,058 | ₩46,644 | ₩47,395 | -3.21% | 126.1만 |
|---|
| 2026.03.26 | ₩49,595 | ₩50,977 | ₩49,139 | ₩49,166 | -0.87% | 80.4만 |
|---|
| 2026.03.25 | ₩51,540 | ₩51,849 | ₩49,367 | ₩49,877 | -3.23% | 145.9만 |
|---|
| 2026.03.24 | ₩50,963 | ₩52,493 | ₩50,735 | ₩50,883 | -0.16% | 128.3만 |
|---|
| 2026.03.23 | ₩51,996 | ₩53,593 | ₩50,467 | ₩52,010 | +0.03% | 190.1만 |
|---|
| 2026.03.20 | ₩53,177 | ₩53,324 | ₩49,957 | ₩50,279 | -5.45% | 247.3만 |
|---|
| 2026.03.19 | ₩51,339 | ₩53,539 | ₩50,534 | ₩53,190 | +3.61% | 146.3만 |
|---|
| 2026.03.18 | ₩52,318 | ₩53,257 | ₩50,896 | ₩51,473 | -1.62% | 128만 |
|---|
| 2026.03.17 | ₩50,199 | ₩51,983 | ₩50,064 | ₩51,191 | +1.98% | 87.9만 |
|---|
| 2026.03.16 | ₩50,668 | ₩51,030 | ₩49,260 | ₩49,340 | -2.62% | 73.3만 |
|---|
| 2026.03.13 | ₩51,822 | ₩53,324 | ₩49,608 | ₩49,917 | -3.68% | 108.4만 |
|---|
| 2026.03.12 | ₩50,105 | ₩51,178 | ₩49,568 | ₩50,816 | +1.42% | 88.8만 |
|---|
| 2026.03.11 | ₩51,728 | ₩52,264 | ₩49,971 | ₩50,735 | -1.92% | 117.8만 |
|---|
| 2026.03.10 | ₩52,841 | ₩54,035 | ₩50,775 | ₩51,741 | -2.08% | 186.8만 |
|---|
| 2026.03.09 | ₩50,883 | ₩52,949 | ₩49,045 | ₩52,506 | +3.19% | 137.6만 |
|---|
| 2026.03.06 | ₩52,264 | ₩52,425 | ₩50,628 | ₩51,983 | -0.54% | 94.1만 |
|---|
| 2026.03.05 | ₩54,143 | ₩54,813 | ₩52,452 | ₩53,324 | -1.51% | 107.6만 |
|---|
| 2026.03.04 | ₩52,694 | ₩55,417 | ₩52,077 | ₩54,961 | +4.30% | 242.3만 |
|---|
| 2026.03.03 | ₩48,736 | ₩52,479 | ₩46,992 | ₩52,385 | +7.49% | 202.7만 |
|---|
| 2026.03.02 | ₩48,334 | ₩50,842 | ₩47,650 | ₩50,427 | +4.33% | 159.9만 |
|---|
| 2026.02.27 | ₩52,144 | ₩52,144 | ₩49,058 | ₩49,434 | -5.20% | 264.8만 |
|---|
| 2026.02.26 | ₩51,621 | ₩52,882 | ₩51,312 | ₩52,747 | +2.18% | 102.3만 |
|---|
| 2026.02.25 | ₩49,474 | ₩51,218 | ₩49,005 | ₩50,722 | +2.52% | 122.3만 |
|---|
| 2026.02.24 | ₩49,125 | ₩50,239 | ₩49,005 | ₩49,179 | +0.11% | 137.4만 |
|---|
| 2026.02.23 | ₩50,494 | ₩51,084 | ₩48,616 | ₩49,595 | -1.78% | 201만 |
|---|
| 2026.02.20 | ₩52,653 | ₩53,177 | ₩50,641 | ₩51,030 | -3.08% | 180.5만 |
|---|
| 2026.02.19 | ₩52,546 | ₩52,949 | ₩51,580 | ₩52,734 | +0.36% | 134.4만 |
|---|
| 2026.02.18 | ₩52,882 | ₩54,304 | ₩52,600 | ₩52,680 | -0.38% | 154.5만 |
|---|
| 2026.02.17 | ₩54,625 | ₩55,712 | ₩51,902 | ₩53,043 | -2.90% | 146.5만 |
|---|
| 2026.02.13 | ₩52,452 | ₩55,457 | ₩51,661 | ₩54,397 | +3.71% | 168.9만 |
|---|
| 2026.02.12 | ₩54,961 | ₩55,457 | ₩48,455 | ₩51,728 | -5.88% | 367.4만 |
|---|
| 2026.02.11 | ₩57,134 | ₩57,778 | ₩54,210 | ₩54,317 | -4.93% | 177.6만 |
|---|
| 2026.02.10 | ₩58,382 | ₩58,757 | ₩56,678 | ₩57,040 | -2.30% | 125.6만 |
|---|
| 2026.02.09 | ₩58,113 | ₩58,516 | ₩57,282 | ₩57,738 | -0.65% | 88.9만 |
|---|
| 2026.02.06 | ₩56,826 | ₩58,958 | ₩56,826 | ₩58,650 | +3.21% | 82.1만 |
|---|
| 2026.02.05 | ₩56,624 | ₩57,684 | ₩56,007 | ₩56,879 | +0.45% | 121만 |
|---|
| 2026.02.04 | ₩57,013 | ₩57,966 | ₩56,839 | ₩56,986 | -0.05% | 93.1만 |
|---|
| 2026.02.03 | ₩57,684 | ₩58,663 | ₩56,356 | ₩56,557 | -1.95% | 144.4만 |
|---|
| 2026.02.02 | ₩60,126 | ₩60,421 | ₩57,818 | ₩57,845 | -3.79% | 152.4만 |
|---|
| 2026.01.30 | ₩60,260 | ₩61,923 | ₩59,830 | ₩60,072 | -0.31% | 152.1만 |
|---|
| 2026.01.29 | ₩59,844 | ₩60,367 | ₩57,858 | ₩59,750 | -0.16% | 189.9만 |
|---|
| 2026.01.28 | ₩60,796 | ₩61,038 | ₩57,858 | ₩58,435 | -3.88% | 147만 |
|---|
| 2026.01.27 | ₩60,179 | ₩60,810 | ₩59,696 | ₩60,246 | +0.11% | 185.2만 |
|---|
| 2026.01.26 | ₩61,615 | ₩61,668 | ₩60,059 | ₩60,219 | -2.26% | 119.3만 |
|---|
| 2026.01.23 | ₩61,856 | ₩62,433 | ₩60,957 | ₩61,574 | -0.46% | 110.2만 |
|---|
| 2026.01.22 | ₩63,613 | ₩64,459 | ₩62,339 | ₩62,406 | -1.90% | 117.2만 |
|---|
| 2026.01.21 | ₩63,613 | ₩63,962 | ₩62,674 | ₩63,265 | -0.55% | 131.1만 |
|---|
| 2026.01.20 | ₩64,204 | ₩64,472 | ₩62,352 | ₩63,131 | -1.67% | 138.1만 |
|---|
| 2026.01.16 | ₩65,103 | ₩66,135 | ₩64,526 | ₩65,156 | +0.08% | 101.2만 |
|---|
| 2026.01.15 | ₩64,392 | ₩65,612 | ₩63,640 | ₩65,223 | +1.29% | 71.7만 |
|---|
| 2026.01.14 | ₩65,183 | ₩65,894 | ₩63,627 | ₩64,485 | -1.07% | 82.5만 |
|---|
| 2026.01.13 | ₩65,599 | ₩65,921 | ₩64,888 | ₩65,411 | -0.29% | 110.9만 |
|---|
| 2026.01.12 | ₩65,653 | ₩66,135 | ₩63,748 | ₩65,290 | -0.55% | 100.3만 |
|---|
| 2026.01.09 | ₩65,881 | ₩66,471 | ₩64,043 | ₩66,256 | +0.57% | 132.6만 |
|---|
| 2026.01.08 | ₩63,573 | ₩66,873 | ₩63,573 | ₩65,599 | +3.19% | 116만 |
|---|
| 2026.01.07 | ₩65,706 | ₩65,988 | ₩62,929 | ₩64,204 | -2.29% | 116.5만 |
|---|
| 2026.01.06 | ₩63,613 | ₩65,679 | ₩63,198 | ₩65,250 | +2.57% | 115.4만 |
|---|
| 2026.01.05 | ₩62,701 | ₩64,727 | ₩62,540 | ₩63,613 | +1.45% | 119.2만 |
|---|
| 2026.01.02 | ₩61,776 | ₩63,345 | ₩60,998 | ₩62,996 | +1.98% | 114.6만 |
|---|
| 2025.12.31 | ₩62,165 | ₩62,433 | ₩61,293 | ₩61,534 | -1.01% | 89.6만 |
|---|
| 2025.12.30 | ₩62,299 | ₩62,661 | ₩61,480 | ₩62,004 | -0.47% | 78.6만 |
|---|
| 2025.12.29 | ₩61,802 | ₩62,970 | ₩61,695 | ₩62,527 | +1.17% | 104.1만 |
|---|
| 2025.12.26 | ₩61,065 | ₩61,923 | ₩60,877 | ₩61,695 | +1.03% | 85만 |
|---|
| 2025.12.24 | ₩59,361 | ₩61,346 | ₩59,321 | ₩61,038 | +2.82% | 44.6만 |
|---|
| 2025.12.23 | ₩59,898 | ₩60,233 | ₩59,066 | ₩59,629 | -0.45% | 137.6만 |
|---|
| 2025.12.22 | ₩60,112 | ₩60,930 | ₩59,348 | ₩60,461 | +0.58% | 90.9만 |
|---|
| 2025.12.19 | ₩58,999 | ₩60,609 | ₩58,355 | ₩59,468 | +0.80% | 242.2만 |
|---|
| 2025.12.18 | ₩60,595 | ₩60,917 | ₩59,026 | ₩59,495 | -1.82% | 106.2만 |
|---|
| 2025.12.17 | ₩61,279 | ₩62,393 | ₩58,596 | ₩59,777 | -2.45% | 144.6만 |
|---|
| 2025.12.16 | ₩61,038 | ₩61,615 | ₩60,139 | ₩61,373 | +0.55% | 99만 |
|---|
| 2025.12.15 | ₩60,743 | ₩61,762 | ₩60,166 | ₩61,159 | +0.68% | 130.6만 |
|---|
| 2025.12.12 | ₩60,152 | ₩60,850 | ₩59,696 | ₩59,884 | -0.45% | 82.2만 |
|---|
| 2025.12.11 | ₩59,602 | ₩60,890 | ₩59,401 | ₩60,032 | +0.72% | 109만 |
|---|
| 2025.12.10 | ₩56,799 | ₩60,206 | ₩56,799 | ₩59,334 | +4.46% | 202.7만 |
|---|
| 2025.12.09 | ₩55,712 | ₩58,301 | ₩55,484 | ₩56,893 | +2.12% | 96.8만 |
|---|
| 2025.12.08 | ₩56,986 | ₩57,201 | ₩55,377 | ₩55,712 | -2.24% | 290.9만 |
|---|
| 2025.12.05 | ₩58,771 | ₩58,945 | ₩54,008 | ₩57,134 | -2.78% | 522.2만 |
|---|
| 2025.12.04 | ₩60,904 | ₩61,078 | ₩58,596 | ₩58,610 | -3.77% | 142.3만 |
|---|
| 2025.12.03 | ₩63,023 | ₩63,949 | ₩60,448 | ₩61,038 | -3.15% | 148.3만 |
|---|
| 2025.12.02 | ₩63,332 | ₩63,801 | ₩62,688 | ₩63,077 | -0.40% | 93.9만 |
|---|
| 2025.12.01 | ₩62,232 | ₩64,620 | ₩61,910 | ₩62,849 | +0.99% | 145.9만 |
|---|
| 2025.11.28 | ₩63,144 | ₩63,520 | ₩62,634 | ₩63,224 | +0.13% | 43.5만 |
|---|
| 2025.11.26 | ₩62,634 | ₩64,137 | ₩62,433 | ₩63,399 | +1.22% | 110.6만 |
|---|
| 2025.11.25 | ₩60,327 | ₩64,137 | ₩60,327 | ₩62,755 | +4.02% | 132.4만 |
|---|
| 2025.11.24 | ₩59,535 | ₩61,038 | ₩59,535 | ₩60,166 | +1.06% | 124.2만 |
|---|
| 2025.11.21 | ₩58,087 | ₩59,535 | ₩57,577 | ₩58,932 | +1.45% | 105.7만 |
|---|
| 2025.11.20 | ₩59,468 | ₩60,340 | ₩57,590 | ₩57,630 | -3.09% | 129.3만 |
|---|
| 2025.11.19 | ₩60,085 | ₩60,823 | ₩58,650 | ₩58,918 | -1.94% | 152.8만 |
|---|
| 2025.11.18 | ₩59,830 | ₩60,743 | ₩58,690 | ₩59,763 | -0.11% | 171.4만 |
|---|
| 2025.11.17 | ₩64,163 | ₩64,244 | ₩59,669 | ₩59,924 | -6.61% | 167.4만 |
|---|
| 2025.11.14 | ₩64,646 | ₩65,170 | ₩63,828 | ₩64,351 | -0.46% | 97.3만 |
|---|
| 2025.11.13 | ₩66,538 | ₩67,115 | ₩64,687 | ₩64,901 | -2.46% | 101.3만 |
|---|
| 2025.11.12 | ₩67,839 | ₩68,751 | ₩66,726 | ₩66,846 | -1.46% | 84.1만 |
|---|
| 2025.11.11 | ₩67,705 | ₩68,631 | ₩67,195 | ₩68,161 | +0.67% | 57.9만 |
|---|
| 2025.11.10 | ₩70,267 | ₩70,334 | ₩67,584 | ₩67,625 | -3.76% | 80.1만 |
|---|
| 2025.11.07 | ₩67,303 | ₩70,240 | ₩67,276 | ₩70,053 | +4.09% | 107.2만 |
|---|
| 2025.11.06 | ₩68,403 | ₩69,127 | ₩66,994 | ₩67,437 | -1.41% | 109.2만 |
|---|
| 2025.11.05 | ₩67,168 | ₩69,422 | ₩66,001 | ₩68,215 | +1.56% | 207.4만 |
|---|
| 2025.11.04 | ₩67,075 | ₩68,389 | ₩66,404 | ₩67,396 | +0.48% | 154.1만 |
|---|
| 2025.11.03 | ₩67,625 | ₩68,966 | ₩66,565 | ₩67,625 | 0.00% | 118.5만 |
|---|
| 2025.10.31 | ₩68,604 | ₩69,087 | ₩67,732 | ₩68,886 | +0.41% | 106.3만 |
|---|
| 2025.10.30 | ₩68,577 | ₩70,106 | ₩68,309 | ₩68,966 | +0.57% | 108만 |
|---|
| 2025.10.29 | ₩70,267 | ₩71,072 | ₩68,429 | ₩69,181 | -1.55% | 145.6만 |
|---|
| 2025.10.28 | ₩70,294 | ₩72,025 | ₩69,690 | ₩71,354 | +1.51% | 97.1만 |
|---|
| 2025.10.27 | ₩69,583 | ₩70,884 | ₩69,140 | ₩70,723 | +1.64% | 100.4만 |
|---|
| 2025.10.24 | ₩70,066 | ₩70,147 | ₩68,335 | ₩69,570 | -0.71% | 132.1만 |
|---|
| 2025.10.23 | ₩71,193 | ₩71,300 | ₩68,604 | ₩69,422 | -2.49% | 119만 |
|---|
| 2025.10.22 | ₩70,871 | ₩72,051 | ₩70,562 | ₩71,206 | +0.47% | 126.1만 |
|---|
| 2025.10.21 | ₩69,503 | ₩71,689 | ₩69,409 | ₩70,562 | +1.52% | 132.5만 |
|---|
| 2025.10.20 | ₩70,898 | ₩71,099 | ₩68,282 | ₩69,368 | -2.16% | 178.4만 |
|---|
| 2025.10.17 | ₩71,770 | ₩72,347 | ₩69,583 | ₩70,549 | -1.70% | 227만 |
|---|
| 2025.10.16 | ₩77,189 | ₩77,645 | ₩71,810 | ₩72,212 | -6.45% | 262.8만 |
|---|
| 2025.10.15 | ₩75,378 | ₩77,820 | ₩75,056 | ₩76,653 | +1.69% | 136.7만 |
|---|
| 2025.10.14 | ₩73,970 | ₩75,620 | ₩73,192 | ₩75,164 | +1.61% | 119.9만 |
|---|
| 2025.10.13 | ₩75,459 | ₩75,486 | ₩74,117 | ₩74,412 | -1.39% | 76.8만 |
|---|
| 2025.10.10 | ₩76,706 | ₩76,706 | ₩73,970 | ₩74,010 | -3.52% | 97.9만 |
|---|