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 | ₩65,689 | ₩66,251 | ₩64,203 | ₩64,805 | -1.35% | 57.1만 |
| 2026.10.08 | ₩64,926 | ₩65,729 | ₩63,547 | ₩65,515 | +0.91% | 103.1만 |
| 2026.10.07 | ₩64,270 | ₩65,528 | ₩63,306 | ₩65,060 | +1.23% | 80.2만 |
| 2026.10.06 | ₩64,431 | ₩65,555 | ₩63,935 | ₩64,792 | +0.56% | 54.5만 |
| 2026.10.05 | ₩65,140 | ₩65,515 | ₩64,096 | ₩64,270 | -1.34% | 70.3만 |
| 2026.10.02 | ₩65,997 | ₩67,188 | ₩65,127 | ₩65,341 | -0.99% | 63.6만 |
| 2026.10.01 | ₩65,220 | ₩65,662 | ₩63,306 | ₩65,287 | +0.10% | 114.5만 |
| 2026.09.30 | ₩65,140 | ₩67,202 | ₩64,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,488 |
| +0.53% |
| 115.5만 |
| 2026.09.29 | ₩66,171 | ₩67,322 | ₩65,247 | ₩65,622 | -0.83% | 102.2만 |
|---|
| 2026.09.28 | ₩68,072 | ₩68,072 | ₩65,662 | ₩66,024 | -3.01% | 57.8만 |
|---|
| 2026.09.25 | ₩68,326 | ₩68,514 | ₩67,416 | ₩68,286 | -0.06% | 54.1만 |
|---|
| 2026.09.24 | ₩66,921 | ₩69,143 | ₩66,225 | ₩68,112 | +1.78% | 108.8만 |
|---|
| 2026.09.23 | ₩69,986 | ₩69,986 | ₩66,680 | ₩66,907 | -4.40% | 87.1만 |
|---|
| 2026.09.22 | ₩71,271 | ₩71,392 | ₩69,732 | ₩70,254 | -1.43% | 71.5만 |
|---|
| 2026.09.21 | ₩70,428 | ₩71,204 | ₩69,906 | ₩70,870 | +0.63% | 78.1만 |
|---|
| 2026.09.18 | ₩69,933 | ₩70,615 | ₩68,942 | ₩69,718 | -0.31% | 198.9만 |
|---|
| 2026.09.17 | ₩69,745 | ₩70,589 | ₩68,621 | ₩70,080 | +0.48% | 101.1만 |
|---|
| 2026.09.16 | ₩69,531 | ₩70,026 | ₩67,121 | ₩69,277 | -0.37% | 95.9만 |
|---|
| 2026.09.15 | ₩69,852 | ₩70,883 | ₩69,089 | ₩69,357 | -0.71% | 71.8만 |
|---|
| 2026.09.14 | ₩70,763 | ₩71,325 | ₩69,451 | ₩69,585 | -1.66% | 60.3만 |
|---|
| 2026.09.11 | ₩69,946 | ₩71,499 | ₩69,103 | ₩71,057 | +1.59% | 53.1만 |
|---|
| 2026.09.10 | ₩69,959 | ₩70,281 | ₩68,714 | ₩69,116 | -1.21% | 78.4만 |
|---|
| 2026.09.09 | ₩70,629 | ₩71,352 | ₩69,330 | ₩70,187 | -0.63% | 80만 |
|---|
| 2026.09.08 | ₩74,377 | ₩74,953 | ₩70,629 | ₩70,682 | -4.97% | 82.6만 |
|---|
| 2026.09.04 | ₩73,079 | ₩74,899 | ₩72,757 | ₩74,377 | +1.78% | 51.8만 |
|---|
| 2026.09.03 | ₩74,618 | ₩74,966 | ₩73,226 | ₩73,507 | -1.49% | 65.6만 |
|---|
| 2026.09.02 | ₩73,560 | ₩74,859 | ₩72,918 | ₩73,855 | +0.40% | 71.6만 |
|---|
| 2026.09.01 | ₩74,484 | ₩75,247 | ₩72,503 | ₩73,079 | -1.89% | 109.5만 |
|---|
| 2026.08.31 | ₩76,572 | ₩76,626 | ₩74,591 | ₩74,939 | -2.13% | 69.5만 |
|---|
| 2026.08.28 | ₩77,710 | ₩78,607 | ₩77,014 | ₩77,028 | -0.88% | 44.9만 |
|---|
| 2026.08.27 | ₩78,099 | ₩79,022 | ₩77,242 | ₩77,429 | -0.86% | 54.4만 |
|---|
| 2026.08.26 | ₩80,160 | ₩80,441 | ₩78,447 | ₩78,554 | -2.00% | 68.7만 |
|---|
| 2026.08.25 | ₩78,688 | ₩80,147 | ₩77,684 | ₩80,093 | +1.79% | 94.1만 |
|---|
| 2026.08.24 | ₩76,867 | ₩79,250 | ₩76,867 | ₩78,406 | +2.00% | 87.2만 |
|---|
| 2026.08.21 | ₩78,487 | ₩78,862 | ₩76,613 | ₩76,907 | -2.01% | 60.6만 |
|---|
| 2026.08.20 | ₩76,693 | ₩78,741 | ₩76,144 | ₩77,777 | +1.41% | 79.6만 |
|---|
| 2026.08.19 | ₩76,974 | ₩79,651 | ₩76,265 | ₩77,175 | +0.26% | 88.3만 |
|---|
| 2026.08.18 | ₩74,966 | ₩76,305 | ₩74,337 | ₩76,091 | +1.50% | 106.6만 |
|---|
| 2026.08.17 | ₩74,123 | ₩75,528 | ₩73,828 | ₩75,113 | +1.34% | 107.4만 |
|---|
| 2026.08.14 | ₩77,121 | ₩77,617 | ₩75,073 | ₩75,087 | -2.64% | 54만 |
|---|
| 2026.08.13 | ₩75,702 | ₩77,938 | ₩75,555 | ₩77,148 | +1.91% | 90.3만 |
|---|
| 2026.08.12 | ₩74,979 | ₩76,010 | ₩74,203 | ₩75,555 | +0.77% | 62.3만 |
|---|
| 2026.08.11 | ₩73,560 | ₩75,609 | ₩73,467 | ₩74,631 | +1.46% | 101만 |
|---|
| 2026.08.10 | ₩74,551 | ₩74,832 | ₩73,226 | ₩73,694 | -1.15% | 80.1만 |
|---|
| 2026.08.07 | ₩74,016 | ₩76,372 | ₩73,145 | ₩75,448 | +1.94% | 111.3만 |
|---|
| 2026.08.06 | ₩74,016 | ₩74,149 | ₩72,329 | ₩72,985 | -1.39% | 87.2만 |
|---|
| 2026.08.05 | ₩74,176 | ₩74,698 | ₩72,570 | ₩73,400 | -1.05% | 72만 |
|---|
| 2026.08.04 | ₩72,141 | ₩75,207 | ₩71,686 | ₩74,712 | +3.56% | 111.5만 |
|---|
| 2026.08.03 | ₩71,994 | ₩72,905 | ₩71,459 | ₩72,530 | +0.74% | 77.4만 |
|---|
| 2026.07.31 | ₩71,834 | ₩72,262 | ₩70,241 | ₩70,856 | -1.36% | 62.8만 |
|---|
| 2026.07.30 | ₩72,597 | ₩72,597 | ₩69,303 | ₩71,767 | -1.14% | 68.4만 |
|---|
| 2026.07.29 | ₩70,803 | ₩74,069 | ₩70,803 | ₩72,048 | +1.76% | 102.4만 |
|---|
| 2026.07.28 | ₩72,128 | ₩72,208 | ₩69,986 | ₩71,017 | -1.54% | 95.2만 |
|---|
| 2026.07.27 | ₩73,627 | ₩73,922 | ₩71,767 | ₩72,075 | -2.11% | 108.4만 |
|---|
| 2026.07.24 | ₩73,226 | ₩74,484 | ₩72,141 | ₩73,105 | -0.16% | 201.2만 |
|---|
| 2026.07.23 | ₩68,674 | ₩73,614 | ₩68,674 | ₩71,767 | +4.50% | 307.1만 |
|---|
| 2026.07.22 | ₩68,661 | ₩68,661 | ₩66,613 | ₩67,095 | -2.28% | 107.9만 |
|---|
| 2026.07.21 | ₩69,143 | ₩70,281 | ₩67,590 | ₩68,032 | -1.61% | 111.7만 |
|---|
| 2026.07.20 | ₩68,982 | ₩68,982 | ₩67,657 | ₩68,005 | -1.42% | 97.1만 |
|---|
| 2026.07.17 | ₩68,929 | ₩70,067 | ₩67,362 | ₩68,996 | +0.10% | 89.3만 |
|---|
| 2026.07.16 | ₩67,965 | ₩69,384 | ₩67,951 | ₩69,263 | +1.91% | 93.4만 |
|---|
| 2026.07.15 | ₩67,617 | ₩70,080 | ₩67,202 | ₩67,992 | +0.55% | 106.8만 |
|---|
| 2026.07.14 | ₩65,167 | ₩66,867 | ₩64,631 | ₩66,760 | +2.44% | 94.1만 |
|---|
| 2026.07.13 | ₩64,993 | ₩66,265 | ₩63,855 | ₩64,739 | -0.39% | 91.6만 |
|---|
| 2026.07.10 | ₩64,752 | ₩65,635 | ₩64,042 | ₩65,167 | +0.64% | 79만 |
|---|
| 2026.07.09 | ₩64,899 | ₩65,930 | ₩64,350 | ₩64,698 | -0.31% | 84.8만 |
|---|
| 2026.07.08 | ₩66,532 | ₩66,800 | ₩64,324 | ₩64,752 | -2.68% | 117.7만 |
|---|
| 2026.07.07 | ₩69,250 | ₩70,147 | ₩67,269 | ₩67,295 | -2.82% | 77.8만 |
|---|
| 2026.07.06 | ₩70,187 | ₩70,722 | ₩68,955 | ₩68,996 | -1.70% | 111.9만 |
|---|
| 2026.07.02 | ₩70,455 | ₩71,593 | ₩70,455 | ₩71,512 | +1.50% | 77.6만 |
|---|
| 2026.07.01 | ₩69,210 | ₩70,830 | ₩69,210 | ₩69,906 | +1.01% | 71.3만 |
|---|
| 2026.06.30 | ₩69,089 | ₩70,227 | ₩68,875 | ₩69,303 | +0.31% | 91.4만 |
|---|
| 2026.06.29 | ₩69,826 | ₩71,245 | ₩68,902 | ₩70,856 | +1.48% | 172.2만 |
|---|
| 2026.06.26 | ₩67,456 | ₩69,892 | ₩67,242 | ₩69,826 | +3.51% | 276.5만 |
|---|
| 2026.06.25 | ₩66,840 | ₩67,416 | ₩65,395 | ₩67,162 | +0.48% | 89.7만 |
|---|
| 2026.06.24 | ₩67,898 | ₩68,607 | ₩66,184 | ₩66,425 | -2.17% | 112.6만 |
|---|
| 2026.06.23 | ₩65,850 | ₩67,550 | ₩65,850 | ₩67,068 | +1.85% | 95.6만 |
|---|
| 2026.06.22 | ₩67,550 | ₩67,938 | ₩66,278 | ₩66,358 | -1.76% | 143만 |
|---|
| 2026.06.18 | ₩66,385 | ₩69,103 | ₩66,305 | ₩67,684 | +1.96% | 182.7만 |
|---|
| 2026.06.17 | ₩68,005 | ₩68,661 | ₩64,926 | ₩65,461 | -3.74% | 91.4만 |
|---|
| 2026.06.16 | ₩69,330 | ₩69,959 | ₩67,630 | ₩68,045 | -1.85% | 75.9만 |
|---|
| 2026.06.15 | ₩68,661 | ₩70,200 | ₩68,058 | ₩68,875 | +0.31% | 99만 |
|---|
| 2026.06.12 | ₩68,982 | ₩69,370 | ₩67,710 | ₩68,473 | -0.74% | 74.2만 |
|---|
| 2026.06.11 | ₩69,277 | ₩69,826 | ₩66,974 | ₩68,688 | -0.85% | 115.5만 |
|---|
| 2026.06.10 | ₩68,862 | ₩70,321 | ₩67,697 | ₩68,340 | -0.76% | 121.2만 |
|---|
| 2026.06.09 | ₩66,934 | ₩69,732 | ₩66,425 | ₩68,982 | +3.06% | 225.1만 |
|---|
| 2026.06.08 | ₩65,261 | ₩66,332 | ₩64,364 | ₩65,582 | +0.49% | 242만 |
|---|
| 2026.06.05 | ₩62,275 | ₩64,618 | ₩62,182 | ₩64,029 | +2.82% | 114.5만 |
|---|
| 2026.06.04 | ₩60,401 | ₩63,092 | ₩60,401 | ₩63,079 | +4.43% | 85.3만 |
|---|
| 2026.06.03 | ₩60,241 | ₩60,789 | ₩59,009 | ₩59,585 | -1.09% | 81.8만 |
|---|
| 2026.06.02 | ₩59,304 | ₩61,164 | ₩59,304 | ₩60,428 | +1.90% | 101.3만 |
|---|
| 2026.06.01 | ₩59,719 | ₩60,910 | ₩59,263 | ₩59,893 | +0.29% | 89.2만 |
|---|
| 2026.05.29 | ₩60,642 | ₩62,088 | ₩60,026 | ₩60,776 | +0.22% | 90.8만 |
|---|
| 2026.05.28 | ₩60,374 | ₩61,138 | ₩59,732 | ₩60,709 | +0.55% | 66.7만 |
|---|
| 2026.05.27 | ₩59,558 | ₩61,030 | ₩59,397 | ₩60,508 | +1.60% | 177.2만 |
|---|
| 2026.05.26 | ₩58,152 | ₩59,437 | ₩58,152 | ₩59,022 | +1.50% | 97.3만 |
|---|
| 2026.05.22 | ₩57,001 | ₩58,125 | ₩56,626 | ₩57,925 | +1.62% | 89.9만 |
|---|
| 2026.05.21 | ₩55,381 | ₩57,135 | ₩54,632 | ₩56,934 | +2.80% | 56.3만 |
|---|
| 2026.05.20 | ₩54,658 | ₩55,970 | ₩53,320 | ₩55,502 | +1.54% | 116.7만 |
|---|
| 2026.05.19 | ₩56,934 | ₩57,229 | ₩54,257 | ₩54,310 | -4.61% | 114.3만 |
|---|
| 2026.05.18 | ₩56,532 | ₩58,514 | ₩56,385 | ₩57,470 | +1.66% | 118.7만 |
|---|
| 2026.05.15 | ₩57,269 | ₩57,483 | ₩55,301 | ₩56,827 | -0.77% | 94만 |
|---|
| 2026.05.14 | ₩58,594 | ₩59,906 | ₩58,125 | ₩58,179 | -0.71% | 101.6만 |
|---|
| 2026.05.13 | ₩57,563 | ₩58,715 | ₩57,255 | ₩57,871 | +0.53% | 97.3만 |
|---|
| 2026.05.12 | ₩59,304 | ₩59,304 | ₩57,510 | ₩58,433 | -1.47% | 121.2만 |
|---|
| 2026.05.11 | ₩60,923 | ₩60,923 | ₩58,808 | ₩59,196 | -2.83% | 82.6만 |
|---|
| 2026.05.08 | ₩60,000 | ₩62,008 | ₩59,745 | ₩61,245 | +2.07% | 176.1만 |
|---|
| 2026.05.07 | ₩59,772 | ₩62,637 | ₩59,665 | ₩60,615 | +1.41% | 156.1만 |
|---|
| 2026.05.06 | ₩59,277 | ₩60,856 | ₩59,277 | ₩59,852 | +0.97% | 121.3만 |
|---|
| 2026.05.05 | ₩57,028 | ₩58,902 | ₩56,077 | ₩58,554 | +2.68% | 83.3만 |
|---|
| 2026.05.04 | ₩56,921 | ₩57,416 | ₩55,783 | ₩56,211 | -1.25% | 67.7만 |
|---|
| 2026.05.01 | ₩56,827 | ₩57,657 | ₩56,626 | ₩57,362 | +0.94% | 82.8만 |
|---|
| 2026.04.30 | ₩57,014 | ₩58,139 | ₩56,747 | ₩56,773 | -0.42% | 93.1만 |
|---|
| 2026.04.29 | ₩58,085 | ₩58,688 | ₩55,890 | ₩56,773 | -2.26% | 115.2만 |
|---|
| 2026.04.28 | ₩57,336 | ₩59,210 | ₩56,064 | ₩58,701 | +2.38% | 127.8만 |
|---|
| 2026.04.27 | ₩56,399 | ₩57,938 | ₩56,399 | ₩56,854 | +0.81% | 133.1만 |
|---|
| 2026.04.24 | ₩56,225 | ₩56,894 | ₩55,836 | ₩56,439 | +0.38% | 96.8만 |
|---|
| 2026.04.23 | ₩57,804 | ₩58,460 | ₩55,475 | ₩56,305 | -2.59% | 172.1만 |
|---|
| 2026.04.22 | ₩58,500 | ₩59,277 | ₩56,867 | ₩57,603 | -1.53% | 171.6만 |
|---|
| 2026.04.21 | ₩59,170 | ₩59,852 | ₩57,443 | ₩58,340 | -1.40% | 163.4만 |
|---|
| 2026.04.20 | ₩57,523 | ₩59,049 | ₩56,961 | ₩59,009 | +2.58% | 180.2만 |
|---|
| 2026.04.17 | ₩55,729 | ₩58,125 | ₩54,859 | ₩57,938 | +3.96% | 214.4만 |
|---|
| 2026.04.16 | ₩56,051 | ₩57,376 | ₩53,159 | ₩54,632 | -2.53% | 180.1만 |
|---|
| 2026.04.15 | ₩54,591 | ₩55,823 | ₩53,962 | ₩55,729 | +2.08% | 138.8만 |
|---|
| 2026.04.14 | ₩52,396 | ₩54,538 | ₩52,075 | ₩54,431 | +3.88% | 120.8만 |
|---|
| 2026.04.13 | ₩50,910 | ₩52,690 | ₩50,562 | ₩52,302 | +2.73% | 126만 |
|---|
| 2026.04.10 | ₩51,044 | ₩51,927 | ₩50,549 | ₩51,432 | +0.76% | 85만 |
|---|
| 2026.04.09 | ₩51,191 | ₩52,155 | ₩49,732 | ₩50,522 | -1.31% | 107.8만 |
|---|
| 2026.04.08 | ₩51,419 | ₩52,864 | ₩51,017 | ₩51,686 | +0.52% | 136.5만 |
|---|
| 2026.04.07 | ₩48,781 | ₩50,535 | ₩48,688 | ₩50,281 | +3.07% | 132.9만 |
|---|
| 2026.04.06 | ₩48,433 | ₩49,250 | ₩48,032 | ₩49,156 | +1.49% | 129.6만 |
|---|
| 2026.04.02 | ₩48,233 | ₩49,451 | ₩47,523 | ₩48,273 | +0.08% | 121.5만 |
|---|
| 2026.04.01 | ₩49,531 | ₩50,388 | ₩48,674 | ₩49,103 | -0.86% | 110.1만 |
|---|
| 2026.03.31 | ₩48,313 | ₩50,308 | ₩47,255 | ₩49,451 | +2.36% | 135.3만 |
|---|
| 2026.03.30 | ₩48,219 | ₩49,143 | ₩47,148 | ₩48,032 | -0.39% | 103.2만 |
|---|
| 2026.03.27 | ₩48,862 | ₩48,956 | ₩46,546 | ₩47,296 | -3.21% | 126.1만 |
|---|
| 2026.03.26 | ₩49,491 | ₩50,870 | ₩49,036 | ₩49,063 | -0.87% | 80.4만 |
|---|
| 2026.03.25 | ₩51,432 | ₩51,740 | ₩49,263 | ₩49,772 | -3.23% | 145.9만 |
|---|
| 2026.03.24 | ₩50,856 | ₩52,383 | ₩50,629 | ₩50,776 | -0.16% | 128.3만 |
|---|
| 2026.03.23 | ₩51,887 | ₩53,480 | ₩50,361 | ₩51,901 | +0.03% | 190.1만 |
|---|
| 2026.03.20 | ₩53,065 | ₩53,213 | ₩49,852 | ₩50,174 | -5.45% | 247.3만 |
|---|
| 2026.03.19 | ₩51,231 | ₩53,427 | ₩50,428 | ₩53,079 | +3.61% | 146.3만 |
|---|
| 2026.03.18 | ₩52,209 | ₩53,146 | ₩50,790 | ₩51,365 | -1.62% | 128만 |
|---|
| 2026.03.17 | ₩50,093 | ₩51,874 | ₩49,960 | ₩51,084 | +1.98% | 87.9만 |
|---|
| 2026.03.16 | ₩50,562 | ₩50,923 | ₩49,156 | ₩49,237 | -2.62% | 73.3만 |
|---|
| 2026.03.13 | ₩51,713 | ₩53,213 | ₩49,504 | ₩49,812 | -3.68% | 108.4만 |
|---|
| 2026.03.12 | ₩50,000 | ₩51,071 | ₩49,464 | ₩50,709 | +1.42% | 88.8만 |
|---|
| 2026.03.11 | ₩51,620 | ₩52,155 | ₩49,866 | ₩50,629 | -1.92% | 117.8만 |
|---|
| 2026.03.10 | ₩52,731 | ₩53,922 | ₩50,669 | ₩51,633 | -2.08% | 186.8만 |
|---|
| 2026.03.09 | ₩50,776 | ₩52,838 | ₩48,942 | ₩52,396 | +3.19% | 137.6만 |
|---|
| 2026.03.06 | ₩52,155 | ₩52,316 | ₩50,522 | ₩51,874 | -0.54% | 94.1만 |
|---|
| 2026.03.05 | ₩54,029 | ₩54,698 | ₩52,342 | ₩53,213 | -1.51% | 107.6만 |
|---|
| 2026.03.04 | ₩52,583 | ₩55,301 | ₩51,968 | ₩54,846 | +4.30% | 242.3만 |
|---|
| 2026.03.03 | ₩48,634 | ₩52,369 | ₩46,894 | ₩52,275 | +7.49% | 202.7만 |
|---|
| 2026.03.02 | ₩48,233 | ₩50,736 | ₩47,550 | ₩50,321 | +4.33% | 159.9만 |
|---|
| 2026.02.27 | ₩52,034 | ₩52,034 | ₩48,956 | ₩49,330 | -5.20% | 264.8만 |
|---|
| 2026.02.26 | ₩51,512 | ₩52,771 | ₩51,205 | ₩52,637 | +2.18% | 102.3만 |
|---|
| 2026.02.25 | ₩49,371 | ₩51,111 | ₩48,902 | ₩50,615 | +2.52% | 122.3만 |
|---|
| 2026.02.24 | ₩49,022 | ₩50,134 | ₩48,902 | ₩49,076 | +0.11% | 137.4만 |
|---|
| 2026.02.23 | ₩50,388 | ₩50,977 | ₩48,514 | ₩49,491 | -1.78% | 201만 |
|---|
| 2026.02.20 | ₩52,543 | ₩53,065 | ₩50,535 | ₩50,923 | -3.08% | 180.5만 |
|---|
| 2026.02.19 | ₩52,436 | ₩52,838 | ₩51,472 | ₩52,624 | +0.36% | 134.4만 |
|---|
| 2026.02.18 | ₩52,771 | ₩54,190 | ₩52,490 | ₩52,570 | -0.38% | 154.5만 |
|---|
| 2026.02.17 | ₩54,511 | ₩55,595 | ₩51,794 | ₩52,931 | -2.90% | 146.5만 |
|---|
| 2026.02.13 | ₩52,342 | ₩55,341 | ₩51,553 | ₩54,283 | +3.71% | 168.9만 |
|---|
| 2026.02.12 | ₩54,846 | ₩55,341 | ₩48,353 | ₩51,620 | -5.88% | 367.4만 |
|---|
| 2026.02.11 | ₩57,014 | ₩57,657 | ₩54,096 | ₩54,203 | -4.93% | 177.6만 |
|---|
| 2026.02.10 | ₩58,259 | ₩58,634 | ₩56,559 | ₩56,921 | -2.30% | 125.6만 |
|---|
| 2026.02.09 | ₩57,992 | ₩58,393 | ₩57,162 | ₩57,617 | -0.65% | 88.9만 |
|---|
| 2026.02.06 | ₩56,706 | ₩58,835 | ₩56,706 | ₩58,527 | +3.21% | 82.1만 |
|---|
| 2026.02.05 | ₩56,506 | ₩57,563 | ₩55,890 | ₩56,760 | +0.45% | 121만 |
|---|
| 2026.02.04 | ₩56,894 | ₩57,844 | ₩56,720 | ₩56,867 | -0.05% | 93.1만 |
|---|
| 2026.02.03 | ₩57,563 | ₩58,540 | ₩56,238 | ₩56,439 | -1.95% | 144.4만 |
|---|
| 2026.02.02 | ₩60,000 | ₩60,294 | ₩57,697 | ₩57,724 | -3.79% | 152.4만 |
|---|
| 2026.01.30 | ₩60,134 | ₩61,793 | ₩59,705 | ₩59,946 | -0.31% | 152.1만 |
|---|
| 2026.01.29 | ₩59,719 | ₩60,241 | ₩57,737 | ₩59,625 | -0.16% | 189.9만 |
|---|
| 2026.01.28 | ₩60,669 | ₩60,910 | ₩57,737 | ₩58,313 | -3.88% | 147만 |
|---|
| 2026.01.27 | ₩60,053 | ₩60,682 | ₩59,571 | ₩60,120 | +0.11% | 185.2만 |
|---|
| 2026.01.26 | ₩61,486 | ₩61,539 | ₩59,933 | ₩60,093 | -2.26% | 119.3만 |
|---|
| 2026.01.23 | ₩61,727 | ₩62,302 | ₩60,830 | ₩61,445 | -0.46% | 110.2만 |
|---|
| 2026.01.22 | ₩63,480 | ₩64,324 | ₩62,208 | ₩62,275 | -1.90% | 117.2만 |
|---|
| 2026.01.21 | ₩63,480 | ₩63,828 | ₩62,543 | ₩63,132 | -0.55% | 131.1만 |
|---|
| 2026.01.20 | ₩64,069 | ₩64,337 | ₩62,222 | ₩62,998 | -1.67% | 138.1만 |
|---|
| 2026.01.16 | ₩64,966 | ₩65,997 | ₩64,391 | ₩65,020 | +0.08% | 101.2만 |
|---|
| 2026.01.15 | ₩64,257 | ₩65,475 | ₩63,507 | ₩65,087 | +1.29% | 71.7만 |
|---|
| 2026.01.14 | ₩65,046 | ₩65,756 | ₩63,494 | ₩64,350 | -1.07% | 82.5만 |
|---|
| 2026.01.13 | ₩65,461 | ₩65,783 | ₩64,752 | ₩65,274 | -0.29% | 110.9만 |
|---|
| 2026.01.12 | ₩65,515 | ₩65,997 | ₩63,614 | ₩65,154 | -0.55% | 100.3만 |
|---|
| 2026.01.09 | ₩65,743 | ₩66,332 | ₩63,909 | ₩66,117 | +0.57% | 132.6만 |
|---|
| 2026.01.08 | ₩63,440 | ₩66,733 | ₩63,440 | ₩65,461 | +3.19% | 116만 |
|---|
| 2026.01.07 | ₩65,569 | ₩65,850 | ₩62,797 | ₩64,069 | -2.29% | 116.5만 |
|---|
| 2026.01.06 | ₩63,480 | ₩65,542 | ₩63,065 | ₩65,113 | +2.57% | 115.4만 |
|---|
| 2026.01.05 | ₩62,570 | ₩64,591 | ₩62,409 | ₩63,480 | +1.45% | 119.2만 |
|---|
| 2026.01.02 | ₩61,646 | ₩63,212 | ₩60,870 | ₩62,864 | +1.98% | 114.6만 |
|---|
| 2025.12.31 | ₩62,034 | ₩62,302 | ₩61,164 | ₩61,405 | -1.01% | 89.6만 |
|---|
| 2025.12.30 | ₩62,168 | ₩62,530 | ₩61,352 | ₩61,874 | -0.47% | 78.6만 |
|---|
| 2025.12.29 | ₩61,673 | ₩62,838 | ₩61,566 | ₩62,396 | +1.17% | 104.1만 |
|---|
| 2025.12.26 | ₩60,937 | ₩61,793 | ₩60,749 | ₩61,566 | +1.03% | 85만 |
|---|
| 2025.12.24 | ₩59,237 | ₩61,218 | ₩59,196 | ₩60,910 | +2.82% | 44.6만 |
|---|
| 2025.12.23 | ₩59,772 | ₩60,107 | ₩58,942 | ₩59,504 | -0.45% | 137.6만 |
|---|
| 2025.12.22 | ₩59,986 | ₩60,803 | ₩59,223 | ₩60,334 | +0.58% | 90.9만 |
|---|
| 2025.12.19 | ₩58,875 | ₩60,482 | ₩58,233 | ₩59,344 | +0.80% | 242.2만 |
|---|
| 2025.12.18 | ₩60,468 | ₩60,789 | ₩58,902 | ₩59,370 | -1.82% | 106.2만 |
|---|
| 2025.12.17 | ₩61,151 | ₩62,262 | ₩58,474 | ₩59,652 | -2.45% | 144.6만 |
|---|
| 2025.12.16 | ₩60,910 | ₩61,486 | ₩60,013 | ₩61,245 | +0.55% | 99만 |
|---|
| 2025.12.15 | ₩60,615 | ₩61,633 | ₩60,040 | ₩61,030 | +0.68% | 130.6만 |
|---|
| 2025.12.12 | ₩60,026 | ₩60,723 | ₩59,571 | ₩59,759 | -0.45% | 82.2만 |
|---|
| 2025.12.11 | ₩59,478 | ₩60,763 | ₩59,277 | ₩59,906 | +0.72% | 109만 |
|---|
| 2025.12.10 | ₩56,680 | ₩60,080 | ₩56,680 | ₩59,210 | +4.46% | 202.7만 |
|---|
| 2025.12.09 | ₩55,595 | ₩58,179 | ₩55,368 | ₩56,773 | +2.12% | 96.8만 |
|---|
| 2025.12.08 | ₩56,867 | ₩57,081 | ₩55,261 | ₩55,595 | -2.24% | 290.9만 |
|---|
| 2025.12.05 | ₩58,648 | ₩58,822 | ₩53,895 | ₩57,014 | -2.78% | 522.2만 |
|---|
| 2025.12.04 | ₩60,776 | ₩60,950 | ₩58,474 | ₩58,487 | -3.77% | 142.3만 |
|---|
| 2025.12.03 | ₩62,891 | ₩63,815 | ₩60,321 | ₩60,910 | -3.15% | 148.3만 |
|---|
| 2025.12.02 | ₩63,199 | ₩63,668 | ₩62,557 | ₩62,945 | -0.40% | 93.9만 |
|---|
| 2025.12.01 | ₩62,101 | ₩64,484 | ₩61,780 | ₩62,717 | +0.99% | 145.9만 |
|---|
| 2025.11.28 | ₩63,012 | ₩63,386 | ₩62,503 | ₩63,092 | +0.13% | 43.5만 |
|---|
| 2025.11.26 | ₩62,503 | ₩64,002 | ₩62,302 | ₩63,266 | +1.22% | 110.6만 |
|---|
| 2025.11.25 | ₩60,200 | ₩64,002 | ₩60,200 | ₩62,623 | +4.02% | 132.4만 |
|---|
| 2025.11.24 | ₩59,411 | ₩60,910 | ₩59,411 | ₩60,040 | +1.06% | 124.2만 |
|---|
| 2025.11.21 | ₩57,965 | ₩59,411 | ₩57,456 | ₩58,808 | +1.45% | 105.7만 |
|---|
| 2025.11.20 | ₩59,344 | ₩60,214 | ₩57,470 | ₩57,510 | -3.09% | 129.3만 |
|---|
| 2025.11.19 | ₩59,959 | ₩60,696 | ₩58,527 | ₩58,795 | -1.94% | 152.8만 |
|---|
| 2025.11.18 | ₩59,705 | ₩60,615 | ₩58,567 | ₩59,638 | -0.11% | 171.4만 |
|---|
| 2025.11.17 | ₩64,029 | ₩64,109 | ₩59,544 | ₩59,799 | -6.61% | 167.4만 |
|---|
| 2025.11.14 | ₩64,511 | ₩65,033 | ₩63,694 | ₩64,216 | -0.46% | 97.3만 |
|---|
| 2025.11.13 | ₩66,399 | ₩66,974 | ₩64,551 | ₩64,765 | -2.46% | 101.3만 |
|---|
| 2025.11.12 | ₩67,697 | ₩68,607 | ₩66,586 | ₩66,706 | -1.46% | 84.1만 |
|---|
| 2025.11.11 | ₩67,563 | ₩68,487 | ₩67,054 | ₩68,018 | +0.67% | 57.9만 |
|---|
| 2025.11.10 | ₩70,120 | ₩70,187 | ₩67,443 | ₩67,483 | -3.76% | 80.1만 |
|---|
| 2025.11.07 | ₩67,162 | ₩70,093 | ₩67,135 | ₩69,906 | +4.09% | 107.2만 |
|---|
| 2025.11.06 | ₩68,259 | ₩68,982 | ₩66,854 | ₩67,295 | -1.41% | 109.2만 |
|---|
| 2025.11.05 | ₩67,028 | ₩69,277 | ₩65,863 | ₩68,072 | +1.56% | 207.4만 |
|---|
| 2025.11.04 | ₩66,934 | ₩68,246 | ₩66,265 | ₩67,255 | +0.48% | 154.1만 |
|---|
| 2025.11.03 | ₩67,483 | ₩68,822 | ₩66,425 | ₩67,483 | 0.00% | 118.5만 |
|---|
| 2025.10.31 | ₩68,460 | ₩68,942 | ₩67,590 | ₩68,741 | +0.41% | 106.3만 |
|---|
| 2025.10.30 | ₩68,433 | ₩69,959 | ₩68,166 | ₩68,822 | +0.57% | 108만 |
|---|
| 2025.10.29 | ₩70,120 | ₩70,923 | ₩68,286 | ₩69,036 | -1.55% | 145.6만 |
|---|
| 2025.10.28 | ₩70,147 | ₩71,874 | ₩69,544 | ₩71,204 | +1.51% | 97.1만 |
|---|
| 2025.10.27 | ₩69,437 | ₩70,736 | ₩68,996 | ₩70,575 | +1.64% | 100.4만 |
|---|
| 2025.10.24 | ₩69,919 | ₩70,000 | ₩68,192 | ₩69,424 | -0.71% | 132.1만 |
|---|
| 2025.10.23 | ₩71,044 | ₩71,151 | ₩68,460 | ₩69,277 | -2.49% | 119만 |
|---|
| 2025.10.22 | ₩70,722 | ₩71,901 | ₩70,415 | ₩71,057 | +0.47% | 126.1만 |
|---|
| 2025.10.21 | ₩69,357 | ₩71,539 | ₩69,263 | ₩70,415 | +1.52% | 132.5만 |
|---|
| 2025.10.20 | ₩70,749 | ₩70,950 | ₩68,139 | ₩69,223 | -2.16% | 178.4만 |
|---|
| 2025.10.17 | ₩71,619 | ₩72,195 | ₩69,437 | ₩70,401 | -1.70% | 227만 |
|---|
| 2025.10.16 | ₩77,028 | ₩77,483 | ₩71,660 | ₩72,061 | -6.45% | 262.8만 |
|---|
| 2025.10.15 | ₩75,220 | ₩77,657 | ₩74,899 | ₩76,492 | +1.69% | 136.7만 |
|---|
| 2025.10.14 | ₩73,815 | ₩75,461 | ₩73,038 | ₩75,006 | +1.61% | 119.9만 |
|---|
| 2025.10.13 | ₩75,301 | ₩75,328 | ₩73,962 | ₩74,257 | -1.39% | 76.8만 |
|---|
| 2025.10.10 | ₩76,546 | ₩76,546 | ₩73,815 | ₩73,855 | -3.52% | 97.9만 |
|---|