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 | ₩65,631 | ₩66,193 | ₩64,146 | ₩64,748 | -1.35% | 57.1만 |
| 2026.10.08 | ₩64,869 | ₩65,671 | ₩63,491 | ₩65,457 | +0.91% | 103.1만 |
| 2026.10.07 | ₩64,213 | ₩65,471 | ₩63,250 | ₩65,002 | +1.23% | 80.2만 |
| 2026.10.06 | ₩64,374 | ₩65,497 | ₩63,879 | ₩64,735 | +0.56% | 54.5만 |
| 2026.10.05 | ₩65,083 | ₩65,457 | ₩64,040 | ₩64,213 | -1.34% | 70.3만 |
| 2026.10.02 | ₩65,939 | ₩67,129 | ₩65,069 | ₩65,283 | -0.99% | 63.6만 |
| 2026.10.01 | ₩65,163 | ₩65,604 | ₩63,250 | ₩65,230 | +0.10% | 114.5만 |
| 2026.09.30 | ₩65,083 | ₩67,143 | ₩64,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,430 |
| +0.53% |
| 115.5만 |
| 2026.09.29 | ₩66,113 | ₩67,263 | ₩65,190 | ₩65,564 | -0.83% | 102.2만 |
|---|
| 2026.09.28 | ₩68,012 | ₩68,012 | ₩65,604 | ₩65,965 | -3.01% | 57.8만 |
|---|
| 2026.09.25 | ₩68,266 | ₩68,453 | ₩67,357 | ₩68,226 | -0.06% | 54.1만 |
|---|
| 2026.09.24 | ₩66,862 | ₩69,082 | ₩66,166 | ₩68,052 | +1.78% | 108.8만 |
|---|
| 2026.09.23 | ₩69,924 | ₩69,924 | ₩66,621 | ₩66,848 | -4.40% | 87.1만 |
|---|
| 2026.09.22 | ₩71,209 | ₩71,329 | ₩69,670 | ₩70,192 | -1.43% | 71.5만 |
|---|
| 2026.09.21 | ₩70,366 | ₩71,142 | ₩69,844 | ₩70,807 | +0.63% | 78.1만 |
|---|
| 2026.09.18 | ₩69,871 | ₩70,553 | ₩68,881 | ₩69,657 | -0.31% | 198.9만 |
|---|
| 2026.09.17 | ₩69,684 | ₩70,526 | ₩68,560 | ₩70,018 | +0.48% | 101.1만 |
|---|
| 2026.09.16 | ₩69,470 | ₩69,965 | ₩67,062 | ₩69,216 | -0.37% | 95.9만 |
|---|
| 2026.09.15 | ₩69,791 | ₩70,821 | ₩69,028 | ₩69,296 | -0.71% | 71.8만 |
|---|
| 2026.09.14 | ₩70,700 | ₩71,262 | ₩69,390 | ₩69,523 | -1.66% | 60.3만 |
|---|
| 2026.09.11 | ₩69,884 | ₩71,436 | ₩69,042 | ₩70,995 | +1.59% | 53.1만 |
|---|
| 2026.09.10 | ₩69,898 | ₩70,219 | ₩68,654 | ₩69,055 | -1.21% | 78.4만 |
|---|
| 2026.09.09 | ₩70,566 | ₩71,289 | ₩69,269 | ₩70,125 | -0.63% | 80만 |
|---|
| 2026.09.08 | ₩74,312 | ₩74,887 | ₩70,566 | ₩70,620 | -4.97% | 82.6만 |
|---|
| 2026.09.04 | ₩73,014 | ₩74,833 | ₩72,693 | ₩74,312 | +1.78% | 51.8만 |
|---|
| 2026.09.03 | ₩74,552 | ₩74,900 | ₩73,161 | ₩73,442 | -1.49% | 65.6만 |
|---|
| 2026.09.02 | ₩73,496 | ₩74,793 | ₩72,854 | ₩73,790 | +0.40% | 71.6만 |
|---|
| 2026.09.01 | ₩74,418 | ₩75,181 | ₩72,439 | ₩73,014 | -1.89% | 109.5만 |
|---|
| 2026.08.31 | ₩76,505 | ₩76,559 | ₩74,526 | ₩74,873 | -2.13% | 69.5만 |
|---|
| 2026.08.28 | ₩77,642 | ₩78,538 | ₩76,946 | ₩76,960 | -0.88% | 44.9만 |
|---|
| 2026.08.27 | ₩78,030 | ₩78,953 | ₩77,174 | ₩77,361 | -0.86% | 54.4만 |
|---|
| 2026.08.26 | ₩80,090 | ₩80,370 | ₩78,377 | ₩78,485 | -2.00% | 68.7만 |
|---|
| 2026.08.25 | ₩78,618 | ₩80,076 | ₩77,615 | ₩80,023 | +1.79% | 94.1만 |
|---|
| 2026.08.24 | ₩76,799 | ₩79,180 | ₩76,799 | ₩78,337 | +2.00% | 87.2만 |
|---|
| 2026.08.21 | ₩78,418 | ₩78,792 | ₩76,545 | ₩76,839 | -2.01% | 60.6만 |
|---|
| 2026.08.20 | ₩76,625 | ₩78,672 | ₩76,077 | ₩77,709 | +1.41% | 79.6만 |
|---|
| 2026.08.19 | ₩76,906 | ₩79,581 | ₩76,197 | ₩77,107 | +0.26% | 88.3만 |
|---|
| 2026.08.18 | ₩74,900 | ₩76,238 | ₩74,271 | ₩76,024 | +1.50% | 106.6만 |
|---|
| 2026.08.17 | ₩74,057 | ₩75,462 | ₩73,763 | ₩75,047 | +1.34% | 107.4만 |
|---|
| 2026.08.14 | ₩77,053 | ₩77,548 | ₩75,007 | ₩75,020 | -2.64% | 54만 |
|---|
| 2026.08.13 | ₩75,636 | ₩77,869 | ₩75,488 | ₩77,080 | +1.91% | 90.3만 |
|---|
| 2026.08.12 | ₩74,913 | ₩75,943 | ₩74,138 | ₩75,488 | +0.77% | 62.3만 |
|---|
| 2026.08.11 | ₩73,496 | ₩75,542 | ₩73,402 | ₩74,566 | +1.46% | 101만 |
|---|
| 2026.08.10 | ₩74,485 | ₩74,766 | ₩73,161 | ₩73,629 | -1.15% | 80.1만 |
|---|
| 2026.08.07 | ₩73,950 | ₩76,304 | ₩73,081 | ₩75,382 | +1.94% | 111.3만 |
|---|
| 2026.08.06 | ₩73,950 | ₩74,084 | ₩72,265 | ₩72,921 | -1.39% | 87.2만 |
|---|
| 2026.08.05 | ₩74,111 | ₩74,632 | ₩72,506 | ₩73,335 | -1.05% | 72만 |
|---|
| 2026.08.04 | ₩72,078 | ₩75,141 | ₩71,623 | ₩74,646 | +3.56% | 111.5만 |
|---|
| 2026.08.03 | ₩71,931 | ₩72,840 | ₩71,396 | ₩72,466 | +0.74% | 77.4만 |
|---|
| 2026.07.31 | ₩71,770 | ₩72,198 | ₩70,179 | ₩70,794 | -1.36% | 62.8만 |
|---|
| 2026.07.30 | ₩72,533 | ₩72,533 | ₩69,242 | ₩71,703 | -1.14% | 68.4만 |
|---|
| 2026.07.29 | ₩70,740 | ₩74,004 | ₩70,740 | ₩71,984 | +1.76% | 102.4만 |
|---|
| 2026.07.28 | ₩72,065 | ₩72,145 | ₩69,924 | ₩70,954 | -1.54% | 95.2만 |
|---|
| 2026.07.27 | ₩73,563 | ₩73,857 | ₩71,703 | ₩72,011 | -2.11% | 108.4만 |
|---|
| 2026.07.24 | ₩73,161 | ₩74,418 | ₩72,078 | ₩73,041 | -0.16% | 201.2만 |
|---|
| 2026.07.23 | ₩68,614 | ₩73,549 | ₩68,614 | ₩71,703 | +4.50% | 307.1만 |
|---|
| 2026.07.22 | ₩68,600 | ₩68,600 | ₩66,554 | ₩67,035 | -2.28% | 107.9만 |
|---|
| 2026.07.21 | ₩69,082 | ₩70,219 | ₩67,530 | ₩67,972 | -1.61% | 111.7만 |
|---|
| 2026.07.20 | ₩68,921 | ₩68,921 | ₩67,597 | ₩67,945 | -1.42% | 97.1만 |
|---|
| 2026.07.17 | ₩68,868 | ₩70,005 | ₩67,303 | ₩68,935 | +0.10% | 89.3만 |
|---|
| 2026.07.16 | ₩67,905 | ₩69,323 | ₩67,891 | ₩69,202 | +1.91% | 93.4만 |
|---|
| 2026.07.15 | ₩67,557 | ₩70,018 | ₩67,143 | ₩67,932 | +0.55% | 106.8만 |
|---|
| 2026.07.14 | ₩65,110 | ₩66,808 | ₩64,574 | ₩66,701 | +2.44% | 94.1만 |
|---|
| 2026.07.13 | ₩64,936 | ₩66,206 | ₩63,799 | ₩64,682 | -0.39% | 91.6만 |
|---|
| 2026.07.10 | ₩64,695 | ₩65,578 | ₩63,986 | ₩65,110 | +0.64% | 79만 |
|---|
| 2026.07.09 | ₩64,842 | ₩65,872 | ₩64,294 | ₩64,641 | -0.31% | 84.8만 |
|---|
| 2026.07.08 | ₩66,474 | ₩66,741 | ₩64,267 | ₩64,695 | -2.68% | 117.7만 |
|---|
| 2026.07.07 | ₩69,189 | ₩70,085 | ₩67,209 | ₩67,236 | -2.82% | 77.8만 |
|---|
| 2026.07.06 | ₩70,125 | ₩70,660 | ₩68,895 | ₩68,935 | -1.70% | 111.9만 |
|---|
| 2026.07.02 | ₩70,393 | ₩71,529 | ₩70,393 | ₩71,449 | +1.50% | 77.6만 |
|---|
| 2026.07.01 | ₩69,149 | ₩70,767 | ₩69,149 | ₩69,844 | +1.01% | 71.3만 |
|---|
| 2026.06.30 | ₩69,028 | ₩70,165 | ₩68,814 | ₩69,242 | +0.31% | 91.4만 |
|---|
| 2026.06.29 | ₩69,764 | ₩71,182 | ₩68,841 | ₩70,794 | +1.48% | 172.2만 |
|---|
| 2026.06.26 | ₩67,397 | ₩69,831 | ₩67,183 | ₩69,764 | +3.51% | 276.5만 |
|---|
| 2026.06.25 | ₩66,781 | ₩67,357 | ₩65,337 | ₩67,102 | +0.48% | 89.7만 |
|---|
| 2026.06.24 | ₩67,838 | ₩68,547 | ₩66,126 | ₩66,367 | -2.17% | 112.6만 |
|---|
| 2026.06.23 | ₩65,792 | ₩67,490 | ₩65,792 | ₩67,009 | +1.85% | 95.6만 |
|---|
| 2026.06.22 | ₩67,490 | ₩67,878 | ₩66,220 | ₩66,300 | -1.76% | 143만 |
|---|
| 2026.06.18 | ₩66,327 | ₩69,042 | ₩66,246 | ₩67,624 | +1.96% | 182.7만 |
|---|
| 2026.06.17 | ₩67,945 | ₩68,600 | ₩64,869 | ₩65,404 | -3.74% | 91.4만 |
|---|
| 2026.06.16 | ₩69,269 | ₩69,898 | ₩67,571 | ₩67,985 | -1.85% | 75.9만 |
|---|
| 2026.06.15 | ₩68,600 | ₩70,138 | ₩67,999 | ₩68,814 | +0.31% | 99만 |
|---|
| 2026.06.12 | ₩68,921 | ₩69,309 | ₩67,651 | ₩68,413 | -0.74% | 74.2만 |
|---|
| 2026.06.11 | ₩69,216 | ₩69,764 | ₩66,915 | ₩68,627 | -0.85% | 115.5만 |
|---|
| 2026.06.10 | ₩68,801 | ₩70,259 | ₩67,637 | ₩68,279 | -0.76% | 121.2만 |
|---|
| 2026.06.09 | ₩66,875 | ₩69,670 | ₩66,367 | ₩68,921 | +3.06% | 225.1만 |
|---|
| 2026.06.08 | ₩65,203 | ₩66,273 | ₩64,307 | ₩65,524 | +0.49% | 242만 |
|---|
| 2026.06.05 | ₩62,221 | ₩64,561 | ₩62,127 | ₩63,973 | +2.82% | 114.5만 |
|---|
| 2026.06.04 | ₩60,348 | ₩63,036 | ₩60,348 | ₩63,023 | +4.43% | 85.3만 |
|---|
| 2026.06.03 | ₩60,188 | ₩60,736 | ₩58,957 | ₩59,532 | -1.09% | 81.8만 |
|---|
| 2026.06.02 | ₩59,251 | ₩61,110 | ₩59,251 | ₩60,375 | +1.90% | 101.3만 |
|---|
| 2026.06.01 | ₩59,666 | ₩60,856 | ₩59,211 | ₩59,840 | +0.29% | 89.2만 |
|---|
| 2026.05.29 | ₩60,589 | ₩62,033 | ₩59,974 | ₩60,723 | +0.22% | 90.8만 |
|---|
| 2026.05.28 | ₩60,321 | ₩61,084 | ₩59,679 | ₩60,656 | +0.55% | 66.7만 |
|---|
| 2026.05.27 | ₩59,505 | ₩60,977 | ₩59,345 | ₩60,455 | +1.60% | 177.2만 |
|---|
| 2026.05.26 | ₩58,101 | ₩59,385 | ₩58,101 | ₩58,970 | +1.50% | 97.3만 |
|---|
| 2026.05.22 | ₩56,951 | ₩58,074 | ₩56,576 | ₩57,874 | +1.62% | 89.9만 |
|---|
| 2026.05.21 | ₩55,332 | ₩57,085 | ₩54,583 | ₩56,884 | +2.80% | 56.3만 |
|---|
| 2026.05.20 | ₩54,610 | ₩55,921 | ₩53,273 | ₩55,453 | +1.54% | 116.7만 |
|---|
| 2026.05.19 | ₩56,884 | ₩57,178 | ₩54,209 | ₩54,262 | -4.61% | 114.3만 |
|---|
| 2026.05.18 | ₩56,483 | ₩58,462 | ₩56,335 | ₩57,419 | +1.66% | 118.7만 |
|---|
| 2026.05.15 | ₩57,218 | ₩57,432 | ₩55,252 | ₩56,777 | -0.77% | 94만 |
|---|
| 2026.05.14 | ₩58,542 | ₩59,853 | ₩58,074 | ₩58,128 | -0.71% | 101.6만 |
|---|
| 2026.05.13 | ₩57,513 | ₩58,663 | ₩57,205 | ₩57,820 | +0.53% | 97.3만 |
|---|
| 2026.05.12 | ₩59,251 | ₩59,251 | ₩57,459 | ₩58,382 | -1.47% | 121.2만 |
|---|
| 2026.05.11 | ₩60,870 | ₩60,870 | ₩58,756 | ₩59,144 | -2.83% | 82.6만 |
|---|
| 2026.05.08 | ₩59,947 | ₩61,953 | ₩59,693 | ₩61,191 | +2.07% | 176.1만 |
|---|
| 2026.05.07 | ₩59,719 | ₩62,582 | ₩59,612 | ₩60,562 | +1.41% | 156.1만 |
|---|
| 2026.05.06 | ₩59,224 | ₩60,803 | ₩59,224 | ₩59,800 | +0.97% | 121.3만 |
|---|
| 2026.05.05 | ₩56,977 | ₩58,850 | ₩56,028 | ₩58,502 | +2.68% | 83.3만 |
|---|
| 2026.05.04 | ₩56,871 | ₩57,365 | ₩55,734 | ₩56,162 | -1.25% | 67.7만 |
|---|
| 2026.05.01 | ₩56,777 | ₩57,606 | ₩56,576 | ₩57,312 | +0.94% | 82.8만 |
|---|
| 2026.04.30 | ₩56,964 | ₩58,088 | ₩56,697 | ₩56,723 | -0.42% | 93.1만 |
|---|
| 2026.04.29 | ₩58,034 | ₩58,636 | ₩55,841 | ₩56,723 | -2.26% | 115.2만 |
|---|
| 2026.04.28 | ₩57,285 | ₩59,158 | ₩56,015 | ₩58,649 | +2.38% | 127.8만 |
|---|
| 2026.04.27 | ₩56,349 | ₩57,887 | ₩56,349 | ₩56,804 | +0.81% | 133.1만 |
|---|
| 2026.04.24 | ₩56,175 | ₩56,844 | ₩55,787 | ₩56,389 | +0.38% | 96.8만 |
|---|
| 2026.04.23 | ₩57,753 | ₩58,409 | ₩55,426 | ₩56,255 | -2.59% | 172.1만 |
|---|
| 2026.04.22 | ₩58,449 | ₩59,224 | ₩56,817 | ₩57,553 | -1.53% | 171.6만 |
|---|
| 2026.04.21 | ₩59,118 | ₩59,800 | ₩57,392 | ₩58,288 | -1.40% | 163.4만 |
|---|
| 2026.04.20 | ₩57,472 | ₩58,997 | ₩56,911 | ₩58,957 | +2.58% | 180.2만 |
|---|
| 2026.04.17 | ₩55,680 | ₩58,074 | ₩54,811 | ₩57,887 | +3.96% | 214.4만 |
|---|
| 2026.04.16 | ₩56,001 | ₩57,325 | ₩53,112 | ₩54,583 | -2.53% | 180.1만 |
|---|
| 2026.04.15 | ₩54,543 | ₩55,774 | ₩53,915 | ₩55,680 | +2.08% | 138.8만 |
|---|
| 2026.04.14 | ₩52,350 | ₩54,490 | ₩52,029 | ₩54,383 | +3.88% | 120.8만 |
|---|
| 2026.04.13 | ₩50,865 | ₩52,644 | ₩50,517 | ₩52,256 | +2.73% | 126만 |
|---|
| 2026.04.10 | ₩50,999 | ₩51,882 | ₩50,504 | ₩51,387 | +0.76% | 85만 |
|---|
| 2026.04.09 | ₩51,146 | ₩52,109 | ₩49,688 | ₩50,477 | -1.31% | 107.8만 |
|---|
| 2026.04.08 | ₩51,373 | ₩52,818 | ₩50,972 | ₩51,641 | +0.52% | 136.5만 |
|---|
| 2026.04.07 | ₩48,738 | ₩50,491 | ₩48,645 | ₩50,237 | +3.07% | 132.9만 |
|---|
| 2026.04.06 | ₩48,391 | ₩49,207 | ₩47,990 | ₩49,113 | +1.49% | 129.6만 |
|---|
| 2026.04.02 | ₩48,190 | ₩49,407 | ₩47,481 | ₩48,230 | +0.08% | 121.5만 |
|---|
| 2026.04.01 | ₩49,488 | ₩50,343 | ₩48,632 | ₩49,060 | -0.86% | 110.1만 |
|---|
| 2026.03.31 | ₩48,270 | ₩50,263 | ₩47,214 | ₩49,407 | +2.36% | 135.3만 |
|---|
| 2026.03.30 | ₩48,177 | ₩49,100 | ₩47,107 | ₩47,990 | -0.39% | 103.2만 |
|---|
| 2026.03.27 | ₩48,819 | ₩48,912 | ₩46,505 | ₩47,254 | -3.21% | 126.1만 |
|---|
| 2026.03.26 | ₩49,447 | ₩50,825 | ₩48,993 | ₩49,019 | -0.87% | 80.4만 |
|---|
| 2026.03.25 | ₩51,387 | ₩51,694 | ₩49,220 | ₩49,728 | -3.23% | 145.9만 |
|---|
| 2026.03.24 | ₩50,812 | ₩52,336 | ₩50,584 | ₩50,731 | -0.16% | 128.3만 |
|---|
| 2026.03.23 | ₩51,841 | ₩53,433 | ₩50,317 | ₩51,855 | +0.03% | 190.1만 |
|---|
| 2026.03.20 | ₩53,018 | ₩53,166 | ₩49,809 | ₩50,129 | -5.45% | 247.3만 |
|---|
| 2026.03.19 | ₩51,186 | ₩53,380 | ₩50,384 | ₩53,032 | +3.61% | 146.3만 |
|---|
| 2026.03.18 | ₩52,163 | ₩53,099 | ₩50,745 | ₩51,320 | -1.62% | 128만 |
|---|
| 2026.03.17 | ₩50,049 | ₩51,828 | ₩49,915 | ₩51,039 | +1.98% | 87.9만 |
|---|
| 2026.03.16 | ₩50,517 | ₩50,879 | ₩49,113 | ₩49,193 | -2.62% | 73.3만 |
|---|
| 2026.03.13 | ₩51,668 | ₩53,166 | ₩49,461 | ₩49,768 | -3.68% | 108.4만 |
|---|
| 2026.03.12 | ₩49,956 | ₩51,026 | ₩49,421 | ₩50,665 | +1.42% | 88.8만 |
|---|
| 2026.03.11 | ₩51,574 | ₩52,109 | ₩49,822 | ₩50,584 | -1.92% | 117.8만 |
|---|
| 2026.03.10 | ₩52,684 | ₩53,874 | ₩50,624 | ₩51,587 | -2.08% | 186.8만 |
|---|
| 2026.03.09 | ₩50,731 | ₩52,791 | ₩48,899 | ₩52,350 | +3.19% | 137.6만 |
|---|
| 2026.03.06 | ₩52,109 | ₩52,270 | ₩50,477 | ₩51,828 | -0.54% | 94.1만 |
|---|
| 2026.03.05 | ₩53,982 | ₩54,650 | ₩52,296 | ₩53,166 | -1.51% | 107.6만 |
|---|
| 2026.03.04 | ₩52,537 | ₩55,252 | ₩51,922 | ₩54,797 | +4.30% | 242.3만 |
|---|
| 2026.03.03 | ₩48,591 | ₩52,323 | ₩46,853 | ₩52,229 | +7.49% | 202.7만 |
|---|
| 2026.03.02 | ₩48,190 | ₩50,691 | ₩47,508 | ₩50,277 | +4.33% | 159.9만 |
|---|
| 2026.02.27 | ₩51,989 | ₩51,989 | ₩48,912 | ₩49,287 | -5.20% | 264.8만 |
|---|
| 2026.02.26 | ₩51,467 | ₩52,724 | ₩51,159 | ₩52,590 | +2.18% | 102.3만 |
|---|
| 2026.02.25 | ₩49,327 | ₩51,066 | ₩48,859 | ₩50,571 | +2.52% | 122.3만 |
|---|
| 2026.02.24 | ₩48,979 | ₩50,089 | ₩48,859 | ₩49,033 | +0.11% | 137.4만 |
|---|
| 2026.02.23 | ₩50,343 | ₩50,932 | ₩48,471 | ₩49,447 | -1.78% | 201만 |
|---|
| 2026.02.20 | ₩52,497 | ₩53,018 | ₩50,491 | ₩50,879 | -3.08% | 180.5만 |
|---|
| 2026.02.19 | ₩52,390 | ₩52,791 | ₩51,427 | ₩52,577 | +0.36% | 134.4만 |
|---|
| 2026.02.18 | ₩52,724 | ₩54,142 | ₩52,443 | ₩52,524 | -0.38% | 154.5만 |
|---|
| 2026.02.17 | ₩54,463 | ₩55,546 | ₩51,748 | ₩52,885 | -2.90% | 146.5만 |
|---|
| 2026.02.13 | ₩52,296 | ₩55,292 | ₩51,507 | ₩54,236 | +3.71% | 168.9만 |
|---|
| 2026.02.12 | ₩54,797 | ₩55,292 | ₩48,310 | ₩51,574 | -5.88% | 367.4만 |
|---|
| 2026.02.11 | ₩56,964 | ₩57,606 | ₩54,048 | ₩54,155 | -4.93% | 177.6만 |
|---|
| 2026.02.10 | ₩58,208 | ₩58,582 | ₩56,509 | ₩56,871 | -2.30% | 125.6만 |
|---|
| 2026.02.09 | ₩57,940 | ₩58,342 | ₩57,111 | ₩57,566 | -0.65% | 88.9만 |
|---|
| 2026.02.06 | ₩56,657 | ₩58,783 | ₩56,657 | ₩58,476 | +3.21% | 82.1만 |
|---|
| 2026.02.05 | ₩56,456 | ₩57,513 | ₩55,841 | ₩56,710 | +0.45% | 121만 |
|---|
| 2026.02.04 | ₩56,844 | ₩57,793 | ₩56,670 | ₩56,817 | -0.05% | 93.1만 |
|---|
| 2026.02.03 | ₩57,513 | ₩58,489 | ₩56,188 | ₩56,389 | -1.95% | 144.4만 |
|---|
| 2026.02.02 | ₩59,947 | ₩60,241 | ₩57,646 | ₩57,673 | -3.79% | 152.4만 |
|---|
| 2026.01.30 | ₩60,080 | ₩61,739 | ₩59,652 | ₩59,893 | -0.31% | 152.1만 |
|---|
| 2026.01.29 | ₩59,666 | ₩60,188 | ₩57,686 | ₩59,572 | -0.16% | 189.9만 |
|---|
| 2026.01.28 | ₩60,615 | ₩60,856 | ₩57,686 | ₩58,262 | -3.88% | 147만 |
|---|
| 2026.01.27 | ₩60,000 | ₩60,629 | ₩59,519 | ₩60,067 | +0.11% | 185.2만 |
|---|
| 2026.01.26 | ₩61,431 | ₩61,485 | ₩59,880 | ₩60,040 | -2.26% | 119.3만 |
|---|
| 2026.01.23 | ₩61,672 | ₩62,247 | ₩60,776 | ₩61,391 | -0.46% | 110.2만 |
|---|
| 2026.01.22 | ₩63,424 | ₩64,267 | ₩62,154 | ₩62,221 | -1.90% | 117.2만 |
|---|
| 2026.01.21 | ₩63,424 | ₩63,772 | ₩62,488 | ₩63,076 | -0.55% | 131.1만 |
|---|
| 2026.01.20 | ₩64,013 | ₩64,280 | ₩62,167 | ₩62,943 | -1.67% | 138.1만 |
|---|
| 2026.01.16 | ₩64,909 | ₩65,939 | ₩64,334 | ₩64,962 | +0.08% | 101.2만 |
|---|
| 2026.01.15 | ₩64,200 | ₩65,417 | ₩63,451 | ₩65,029 | +1.29% | 71.7만 |
|---|
| 2026.01.14 | ₩64,989 | ₩65,698 | ₩63,438 | ₩64,294 | -1.07% | 82.5만 |
|---|
| 2026.01.13 | ₩65,404 | ₩65,725 | ₩64,695 | ₩65,216 | -0.29% | 110.9만 |
|---|
| 2026.01.12 | ₩65,457 | ₩65,939 | ₩63,558 | ₩65,096 | -0.55% | 100.3만 |
|---|
| 2026.01.09 | ₩65,685 | ₩66,273 | ₩63,852 | ₩66,059 | +0.57% | 132.6만 |
|---|
| 2026.01.08 | ₩63,384 | ₩66,674 | ₩63,384 | ₩65,404 | +3.19% | 116만 |
|---|
| 2026.01.07 | ₩65,511 | ₩65,792 | ₩62,742 | ₩64,013 | -2.29% | 116.5만 |
|---|
| 2026.01.06 | ₩63,424 | ₩65,484 | ₩63,010 | ₩65,056 | +2.57% | 115.4만 |
|---|
| 2026.01.05 | ₩62,515 | ₩64,534 | ₩62,354 | ₩63,424 | +1.45% | 119.2만 |
|---|
| 2026.01.02 | ₩61,592 | ₩63,157 | ₩60,816 | ₩62,809 | +1.98% | 114.6만 |
|---|
| 2025.12.31 | ₩61,980 | ₩62,247 | ₩61,110 | ₩61,351 | -1.01% | 89.6만 |
|---|
| 2025.12.30 | ₩62,113 | ₩62,475 | ₩61,298 | ₩61,819 | -0.47% | 78.6만 |
|---|
| 2025.12.29 | ₩61,619 | ₩62,782 | ₩61,512 | ₩62,341 | +1.17% | 104.1만 |
|---|
| 2025.12.26 | ₩60,883 | ₩61,739 | ₩60,696 | ₩61,512 | +1.03% | 85만 |
|---|
| 2025.12.24 | ₩59,184 | ₩61,164 | ₩59,144 | ₩60,856 | +2.82% | 44.6만 |
|---|
| 2025.12.23 | ₩59,719 | ₩60,054 | ₩58,890 | ₩59,452 | -0.45% | 137.6만 |
|---|
| 2025.12.22 | ₩59,933 | ₩60,749 | ₩59,171 | ₩60,281 | +0.58% | 90.9만 |
|---|
| 2025.12.19 | ₩58,823 | ₩60,428 | ₩58,181 | ₩59,291 | +0.80% | 242.2만 |
|---|
| 2025.12.18 | ₩60,415 | ₩60,736 | ₩58,850 | ₩59,318 | -1.82% | 106.2만 |
|---|
| 2025.12.17 | ₩61,097 | ₩62,207 | ₩58,422 | ₩59,599 | -2.45% | 144.6만 |
|---|
| 2025.12.16 | ₩60,856 | ₩61,431 | ₩59,960 | ₩61,191 | +0.55% | 99만 |
|---|
| 2025.12.15 | ₩60,562 | ₩61,579 | ₩59,987 | ₩60,977 | +0.68% | 130.6만 |
|---|
| 2025.12.12 | ₩59,974 | ₩60,669 | ₩59,519 | ₩59,706 | -0.45% | 82.2만 |
|---|
| 2025.12.11 | ₩59,425 | ₩60,709 | ₩59,224 | ₩59,853 | +0.72% | 109만 |
|---|
| 2025.12.10 | ₩56,630 | ₩60,027 | ₩56,630 | ₩59,158 | +4.46% | 202.7만 |
|---|
| 2025.12.09 | ₩55,546 | ₩58,128 | ₩55,319 | ₩56,723 | +2.12% | 96.8만 |
|---|
| 2025.12.08 | ₩56,817 | ₩57,031 | ₩55,212 | ₩55,546 | -2.24% | 290.9만 |
|---|
| 2025.12.05 | ₩58,596 | ₩58,770 | ₩53,848 | ₩56,964 | -2.78% | 522.2만 |
|---|
| 2025.12.04 | ₩60,723 | ₩60,896 | ₩58,422 | ₩58,435 | -3.77% | 142.3만 |
|---|
| 2025.12.03 | ₩62,836 | ₩63,759 | ₩60,268 | ₩60,856 | -3.15% | 148.3만 |
|---|
| 2025.12.02 | ₩63,143 | ₩63,612 | ₩62,501 | ₩62,889 | -0.40% | 93.9만 |
|---|
| 2025.12.01 | ₩62,047 | ₩64,427 | ₩61,726 | ₩62,662 | +0.99% | 145.9만 |
|---|
| 2025.11.28 | ₩62,956 | ₩63,331 | ₩62,448 | ₩63,036 | +0.13% | 43.5만 |
|---|
| 2025.11.26 | ₩62,448 | ₩63,946 | ₩62,247 | ₩63,210 | +1.22% | 110.6만 |
|---|
| 2025.11.25 | ₩60,147 | ₩63,946 | ₩60,147 | ₩62,568 | +4.02% | 132.4만 |
|---|
| 2025.11.24 | ₩59,358 | ₩60,856 | ₩59,358 | ₩59,987 | +1.06% | 124.2만 |
|---|
| 2025.11.21 | ₩57,914 | ₩59,358 | ₩57,405 | ₩58,756 | +1.45% | 105.7만 |
|---|
| 2025.11.20 | ₩59,291 | ₩60,161 | ₩57,419 | ₩57,459 | -3.09% | 129.3만 |
|---|
| 2025.11.19 | ₩59,907 | ₩60,642 | ₩58,476 | ₩58,743 | -1.94% | 152.8만 |
|---|
| 2025.11.18 | ₩59,652 | ₩60,562 | ₩58,516 | ₩59,586 | -0.11% | 171.4만 |
|---|
| 2025.11.17 | ₩63,973 | ₩64,053 | ₩59,492 | ₩59,746 | -6.61% | 167.4만 |
|---|
| 2025.11.14 | ₩64,454 | ₩64,976 | ₩63,638 | ₩64,160 | -0.46% | 97.3만 |
|---|
| 2025.11.13 | ₩66,340 | ₩66,915 | ₩64,494 | ₩64,708 | -2.46% | 101.3만 |
|---|
| 2025.11.12 | ₩67,637 | ₩68,547 | ₩66,527 | ₩66,648 | -1.46% | 84.1만 |
|---|
| 2025.11.11 | ₩67,504 | ₩68,426 | ₩66,995 | ₩67,958 | +0.67% | 57.9만 |
|---|
| 2025.11.10 | ₩70,058 | ₩70,125 | ₩67,383 | ₩67,423 | -3.76% | 80.1만 |
|---|
| 2025.11.07 | ₩67,102 | ₩70,032 | ₩67,076 | ₩69,844 | +4.09% | 107.2만 |
|---|
| 2025.11.06 | ₩68,199 | ₩68,921 | ₩66,795 | ₩67,236 | -1.41% | 109.2만 |
|---|
| 2025.11.05 | ₩66,969 | ₩69,216 | ₩65,805 | ₩68,012 | +1.56% | 207.4만 |
|---|
| 2025.11.04 | ₩66,875 | ₩68,186 | ₩66,206 | ₩67,196 | +0.48% | 154.1만 |
|---|
| 2025.11.03 | ₩67,423 | ₩68,761 | ₩66,367 | ₩67,423 | 0.00% | 118.5만 |
|---|
| 2025.10.31 | ₩68,400 | ₩68,881 | ₩67,530 | ₩68,681 | +0.41% | 106.3만 |
|---|
| 2025.10.30 | ₩68,373 | ₩69,898 | ₩68,105 | ₩68,761 | +0.57% | 108만 |
|---|
| 2025.10.29 | ₩70,058 | ₩70,861 | ₩68,226 | ₩68,975 | -1.55% | 145.6만 |
|---|
| 2025.10.28 | ₩70,085 | ₩71,810 | ₩69,483 | ₩71,142 | +1.51% | 97.1만 |
|---|
| 2025.10.27 | ₩69,376 | ₩70,674 | ₩68,935 | ₩70,513 | +1.64% | 100.4만 |
|---|
| 2025.10.24 | ₩69,858 | ₩69,938 | ₩68,132 | ₩69,363 | -0.71% | 132.1만 |
|---|
| 2025.10.23 | ₩70,981 | ₩71,088 | ₩68,400 | ₩69,216 | -2.49% | 119만 |
|---|
| 2025.10.22 | ₩70,660 | ₩71,837 | ₩70,352 | ₩70,995 | +0.47% | 126.1만 |
|---|
| 2025.10.21 | ₩69,296 | ₩71,476 | ₩69,202 | ₩70,352 | +1.52% | 132.5만 |
|---|
| 2025.10.20 | ₩70,687 | ₩70,888 | ₩68,079 | ₩69,162 | -2.16% | 178.4만 |
|---|
| 2025.10.17 | ₩71,556 | ₩72,131 | ₩69,376 | ₩70,339 | -1.70% | 227만 |
|---|
| 2025.10.16 | ₩76,960 | ₩77,415 | ₩71,596 | ₩71,998 | -6.45% | 262.8만 |
|---|
| 2025.10.15 | ₩75,154 | ₩77,588 | ₩74,833 | ₩76,425 | +1.69% | 136.7만 |
|---|
| 2025.10.14 | ₩73,750 | ₩75,395 | ₩72,974 | ₩74,940 | +1.61% | 119.9만 |
|---|
| 2025.10.13 | ₩75,234 | ₩75,261 | ₩73,897 | ₩74,191 | -1.39% | 76.8만 |
|---|
| 2025.10.10 | ₩76,478 | ₩76,478 | ₩73,750 | ₩73,790 | -3.52% | 97.9만 |
|---|