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 | ₩65,557 | ₩66,118 | ₩64,074 | ₩64,675 | -1.35% | 57.1만 |
| 2026.10.08 | ₩64,795 | ₩65,597 | ₩63,419 | ₩65,383 | +0.91% | 103.1만 |
| 2026.10.07 | ₩64,140 | ₩65,396 | ₩63,178 | ₩64,929 | +1.23% | 80.2만 |
| 2026.10.06 | ₩64,301 | ₩65,423 | ₩63,806 | ₩64,661 | +0.56% | 54.5만 |
| 2026.10.05 | ₩65,009 | ₩65,383 | ₩63,967 | ₩64,140 | -1.34% | 70.3만 |
| 2026.10.02 | ₩65,864 | ₩67,053 | ₩64,995 | ₩65,209 | -0.99% | 63.6만 |
| 2026.10.01 | ₩65,089 | ₩65,530 | ₩63,178 | ₩65,156 | +0.10% | 114.5만 |
| 2026.09.30 | ₩65,009 | ₩67,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,356 |
| +0.53% |
| 115.5만 |
| 2026.09.29 | ₩66,037 | ₩67,186 | ₩65,116 | ₩65,490 | -0.83% | 102.2만 |
|---|
| 2026.09.28 | ₩67,935 | ₩67,935 | ₩65,530 | ₩65,891 | -3.01% | 57.8만 |
|---|
| 2026.09.25 | ₩68,188 | ₩68,375 | ₩67,280 | ₩68,148 | -0.06% | 54.1만 |
|---|
| 2026.09.24 | ₩66,786 | ₩69,003 | ₩66,091 | ₩67,975 | +1.78% | 108.8만 |
|---|
| 2026.09.23 | ₩69,845 | ₩69,845 | ₩66,545 | ₩66,772 | -4.40% | 87.1만 |
|---|
| 2026.09.22 | ₩71,128 | ₩71,248 | ₩69,591 | ₩70,112 | -1.43% | 71.5만 |
|---|
| 2026.09.21 | ₩70,286 | ₩71,061 | ₩69,765 | ₩70,727 | +0.63% | 78.1만 |
|---|
| 2026.09.18 | ₩69,792 | ₩70,473 | ₩68,803 | ₩69,578 | -0.31% | 198.9만 |
|---|
| 2026.09.17 | ₩69,605 | ₩70,446 | ₩68,482 | ₩69,939 | +0.48% | 101.1만 |
|---|
| 2026.09.16 | ₩69,391 | ₩69,885 | ₩66,986 | ₩69,137 | -0.37% | 95.9만 |
|---|
| 2026.09.15 | ₩69,711 | ₩70,740 | ₩68,950 | ₩69,217 | -0.71% | 71.8만 |
|---|
| 2026.09.14 | ₩70,620 | ₩71,181 | ₩69,311 | ₩69,444 | -1.66% | 60.3만 |
|---|
| 2026.09.11 | ₩69,805 | ₩71,355 | ₩68,963 | ₩70,914 | +1.59% | 53.1만 |
|---|
| 2026.09.10 | ₩69,818 | ₩70,139 | ₩68,576 | ₩68,977 | -1.21% | 78.4만 |
|---|
| 2026.09.09 | ₩70,486 | ₩71,208 | ₩69,190 | ₩70,045 | -0.63% | 80만 |
|---|
| 2026.09.08 | ₩74,227 | ₩74,802 | ₩70,486 | ₩70,540 | -4.97% | 82.6만 |
|---|
| 2026.09.04 | ₩72,931 | ₩74,748 | ₩72,611 | ₩74,227 | +1.78% | 51.8만 |
|---|
| 2026.09.03 | ₩74,468 | ₩74,815 | ₩73,078 | ₩73,359 | -1.49% | 65.6만 |
|---|
| 2026.09.02 | ₩73,412 | ₩74,708 | ₩72,771 | ₩73,706 | +0.40% | 71.6만 |
|---|
| 2026.09.01 | ₩74,334 | ₩75,095 | ₩72,357 | ₩72,931 | -1.89% | 109.5만 |
|---|
| 2026.08.31 | ₩76,418 | ₩76,471 | ₩74,441 | ₩74,788 | -2.13% | 69.5만 |
|---|
| 2026.08.28 | ₩77,554 | ₩78,449 | ₩76,859 | ₩76,872 | -0.88% | 44.9만 |
|---|
| 2026.08.27 | ₩77,941 | ₩78,863 | ₩77,086 | ₩77,273 | -0.86% | 54.4만 |
|---|
| 2026.08.26 | ₩79,998 | ₩80,279 | ₩78,288 | ₩78,395 | -2.00% | 68.7만 |
|---|
| 2026.08.25 | ₩78,529 | ₩79,985 | ₩77,527 | ₩79,932 | +1.79% | 94.1만 |
|---|
| 2026.08.24 | ₩76,712 | ₩79,090 | ₩76,712 | ₩78,248 | +2.00% | 87.2만 |
|---|
| 2026.08.21 | ₩78,329 | ₩78,703 | ₩76,458 | ₩76,752 | -2.01% | 60.6만 |
|---|
| 2026.08.20 | ₩76,538 | ₩78,582 | ₩75,991 | ₩77,620 | +1.41% | 79.6만 |
|---|
| 2026.08.19 | ₩76,819 | ₩79,491 | ₩76,111 | ₩77,019 | +0.26% | 88.3만 |
|---|
| 2026.08.18 | ₩74,815 | ₩76,151 | ₩74,187 | ₩75,937 | +1.50% | 106.6만 |
|---|
| 2026.08.17 | ₩73,973 | ₩75,376 | ₩73,679 | ₩74,962 | +1.34% | 107.4만 |
|---|
| 2026.08.14 | ₩76,966 | ₩77,460 | ₩74,922 | ₩74,935 | -2.64% | 54만 |
|---|
| 2026.08.13 | ₩75,550 | ₩77,781 | ₩75,403 | ₩76,993 | +1.91% | 90.3만 |
|---|
| 2026.08.12 | ₩74,828 | ₩75,857 | ₩74,053 | ₩75,403 | +0.77% | 62.3만 |
|---|
| 2026.08.11 | ₩73,412 | ₩75,456 | ₩73,319 | ₩74,481 | +1.46% | 101만 |
|---|
| 2026.08.10 | ₩74,401 | ₩74,681 | ₩73,078 | ₩73,546 | -1.15% | 80.1만 |
|---|
| 2026.08.07 | ₩73,866 | ₩76,218 | ₩72,998 | ₩75,296 | +1.94% | 111.3만 |
|---|
| 2026.08.06 | ₩73,866 | ₩74,000 | ₩72,183 | ₩72,838 | -1.39% | 87.2만 |
|---|
| 2026.08.05 | ₩74,027 | ₩74,548 | ₩72,423 | ₩73,252 | -1.05% | 72만 |
|---|
| 2026.08.04 | ₩71,996 | ₩75,055 | ₩71,542 | ₩74,561 | +3.56% | 111.5만 |
|---|
| 2026.08.03 | ₩71,849 | ₩72,757 | ₩71,315 | ₩72,383 | +0.74% | 77.4만 |
|---|
| 2026.07.31 | ₩71,689 | ₩72,116 | ₩70,099 | ₩70,713 | -1.36% | 62.8만 |
|---|
| 2026.07.30 | ₩72,450 | ₩72,450 | ₩69,164 | ₩71,622 | -1.14% | 68.4만 |
|---|
| 2026.07.29 | ₩70,660 | ₩73,920 | ₩70,660 | ₩71,902 | +1.76% | 102.4만 |
|---|
| 2026.07.28 | ₩71,983 | ₩72,063 | ₩69,845 | ₩70,874 | -1.54% | 95.2만 |
|---|
| 2026.07.27 | ₩73,479 | ₩73,773 | ₩71,622 | ₩71,929 | -2.11% | 108.4만 |
|---|
| 2026.07.24 | ₩73,078 | ₩74,334 | ₩71,996 | ₩72,958 | -0.16% | 201.2만 |
|---|
| 2026.07.23 | ₩68,536 | ₩73,466 | ₩68,536 | ₩71,622 | +4.50% | 307.1만 |
|---|
| 2026.07.22 | ₩68,522 | ₩68,522 | ₩66,478 | ₩66,959 | -2.28% | 107.9만 |
|---|
| 2026.07.21 | ₩69,003 | ₩70,139 | ₩67,454 | ₩67,895 | -1.61% | 111.7만 |
|---|
| 2026.07.20 | ₩68,843 | ₩68,843 | ₩67,520 | ₩67,868 | -1.42% | 97.1만 |
|---|
| 2026.07.17 | ₩68,790 | ₩69,925 | ₩67,227 | ₩68,856 | +0.10% | 89.3만 |
|---|
| 2026.07.16 | ₩67,828 | ₩69,244 | ₩67,814 | ₩69,124 | +1.91% | 93.4만 |
|---|
| 2026.07.15 | ₩67,480 | ₩69,939 | ₩67,066 | ₩67,854 | +0.55% | 106.8만 |
|---|
| 2026.07.14 | ₩65,036 | ₩66,732 | ₩64,501 | ₩66,625 | +2.44% | 94.1만 |
|---|
| 2026.07.13 | ₩64,862 | ₩66,131 | ₩63,726 | ₩64,608 | -0.39% | 91.6만 |
|---|
| 2026.07.10 | ₩64,621 | ₩65,503 | ₩63,913 | ₩65,036 | +0.64% | 79만 |
|---|
| 2026.07.09 | ₩64,768 | ₩65,797 | ₩64,221 | ₩64,568 | -0.31% | 84.8만 |
|---|
| 2026.07.08 | ₩66,398 | ₩66,665 | ₩64,194 | ₩64,621 | -2.68% | 117.7만 |
|---|
| 2026.07.07 | ₩69,110 | ₩70,005 | ₩67,133 | ₩67,160 | -2.82% | 77.8만 |
|---|
| 2026.07.06 | ₩70,045 | ₩70,580 | ₩68,816 | ₩68,856 | -1.70% | 111.9만 |
|---|
| 2026.07.02 | ₩70,313 | ₩71,448 | ₩70,313 | ₩71,368 | +1.50% | 77.6만 |
|---|
| 2026.07.01 | ₩69,070 | ₩70,687 | ₩69,070 | ₩69,765 | +1.01% | 71.3만 |
|---|
| 2026.06.30 | ₩68,950 | ₩70,086 | ₩68,736 | ₩69,164 | +0.31% | 91.4만 |
|---|
| 2026.06.29 | ₩69,685 | ₩71,101 | ₩68,763 | ₩70,713 | +1.48% | 172.2만 |
|---|
| 2026.06.26 | ₩67,320 | ₩69,752 | ₩67,106 | ₩69,685 | +3.51% | 276.5만 |
|---|
| 2026.06.25 | ₩66,705 | ₩67,280 | ₩65,263 | ₩67,026 | +0.48% | 89.7만 |
|---|
| 2026.06.24 | ₩67,761 | ₩68,469 | ₩66,051 | ₩66,291 | -2.17% | 112.6만 |
|---|
| 2026.06.23 | ₩65,717 | ₩67,414 | ₩65,717 | ₩66,933 | +1.85% | 95.6만 |
|---|
| 2026.06.22 | ₩67,414 | ₩67,801 | ₩66,144 | ₩66,225 | -1.76% | 143만 |
|---|
| 2026.06.18 | ₩66,251 | ₩68,963 | ₩66,171 | ₩67,547 | +1.96% | 182.7만 |
|---|
| 2026.06.17 | ₩67,868 | ₩68,522 | ₩64,795 | ₩65,329 | -3.74% | 91.4만 |
|---|
| 2026.06.16 | ₩69,190 | ₩69,818 | ₩67,494 | ₩67,908 | -1.85% | 75.9만 |
|---|
| 2026.06.15 | ₩68,522 | ₩70,059 | ₩67,921 | ₩68,736 | +0.31% | 99만 |
|---|
| 2026.06.12 | ₩68,843 | ₩69,230 | ₩67,574 | ₩68,335 | -0.74% | 74.2만 |
|---|
| 2026.06.11 | ₩69,137 | ₩69,685 | ₩66,839 | ₩68,549 | -0.85% | 115.5만 |
|---|
| 2026.06.10 | ₩68,723 | ₩70,179 | ₩67,561 | ₩68,202 | -0.76% | 121.2만 |
|---|
| 2026.06.09 | ₩66,799 | ₩69,591 | ₩66,291 | ₩68,843 | +3.06% | 225.1만 |
|---|
| 2026.06.08 | ₩65,129 | ₩66,198 | ₩64,234 | ₩65,450 | +0.49% | 242만 |
|---|
| 2026.06.05 | ₩62,150 | ₩64,488 | ₩62,056 | ₩63,900 | +2.82% | 114.5만 |
|---|
| 2026.06.04 | ₩60,279 | ₩62,965 | ₩60,279 | ₩62,951 | +4.43% | 85.3만 |
|---|
| 2026.06.03 | ₩60,119 | ₩60,667 | ₩58,890 | ₩59,464 | -1.09% | 81.8만 |
|---|
| 2026.06.02 | ₩59,184 | ₩61,041 | ₩59,184 | ₩60,306 | +1.90% | 101.3만 |
|---|
| 2026.06.01 | ₩59,598 | ₩60,787 | ₩59,144 | ₩59,772 | +0.29% | 89.2만 |
|---|
| 2026.05.29 | ₩60,520 | ₩61,963 | ₩59,905 | ₩60,653 | +0.22% | 90.8만 |
|---|
| 2026.05.28 | ₩60,253 | ₩61,014 | ₩59,611 | ₩60,587 | +0.55% | 66.7만 |
|---|
| 2026.05.27 | ₩59,438 | ₩60,907 | ₩59,277 | ₩60,386 | +1.60% | 177.2만 |
|---|
| 2026.05.26 | ₩58,035 | ₩59,318 | ₩58,035 | ₩58,903 | +1.50% | 97.3만 |
|---|
| 2026.05.22 | ₩56,886 | ₩58,008 | ₩56,512 | ₩57,808 | +1.62% | 89.9만 |
|---|
| 2026.05.21 | ₩55,269 | ₩57,020 | ₩54,521 | ₩56,819 | +2.80% | 56.3만 |
|---|
| 2026.05.20 | ₩54,548 | ₩55,857 | ₩53,212 | ₩55,390 | +1.54% | 116.7만 |
|---|
| 2026.05.19 | ₩56,819 | ₩57,113 | ₩54,147 | ₩54,201 | -4.61% | 114.3만 |
|---|
| 2026.05.18 | ₩56,418 | ₩58,396 | ₩56,271 | ₩57,354 | +1.66% | 118.7만 |
|---|
| 2026.05.15 | ₩57,153 | ₩57,367 | ₩55,189 | ₩56,712 | -0.77% | 94만 |
|---|
| 2026.05.14 | ₩58,476 | ₩59,785 | ₩58,008 | ₩58,062 | -0.71% | 101.6만 |
|---|
| 2026.05.13 | ₩57,447 | ₩58,596 | ₩57,140 | ₩57,754 | +0.53% | 97.3만 |
|---|
| 2026.05.12 | ₩59,184 | ₩59,184 | ₩57,394 | ₩58,316 | -1.47% | 121.2만 |
|---|
| 2026.05.11 | ₩60,800 | ₩60,800 | ₩58,690 | ₩59,077 | -2.83% | 82.6만 |
|---|
| 2026.05.08 | ₩59,879 | ₩61,883 | ₩59,625 | ₩61,121 | +2.07% | 176.1만 |
|---|
| 2026.05.07 | ₩59,652 | ₩62,511 | ₩59,545 | ₩60,493 | +1.41% | 156.1만 |
|---|
| 2026.05.06 | ₩59,157 | ₩60,734 | ₩59,157 | ₩59,732 | +0.97% | 121.3만 |
|---|
| 2026.05.05 | ₩56,913 | ₩58,783 | ₩55,964 | ₩58,436 | +2.68% | 83.3만 |
|---|
| 2026.05.04 | ₩56,806 | ₩57,300 | ₩55,670 | ₩56,098 | -1.25% | 67.7만 |
|---|
| 2026.05.01 | ₩56,712 | ₩57,541 | ₩56,512 | ₩57,247 | +0.94% | 82.8만 |
|---|
| 2026.04.30 | ₩56,899 | ₩58,022 | ₩56,632 | ₩56,659 | -0.42% | 93.1만 |
|---|
| 2026.04.29 | ₩57,968 | ₩58,569 | ₩55,777 | ₩56,659 | -2.26% | 115.2만 |
|---|
| 2026.04.28 | ₩57,220 | ₩59,090 | ₩55,951 | ₩58,583 | +2.38% | 127.8만 |
|---|
| 2026.04.27 | ₩56,285 | ₩57,821 | ₩56,285 | ₩56,739 | +0.81% | 133.1만 |
|---|
| 2026.04.24 | ₩56,111 | ₩56,779 | ₩55,724 | ₩56,325 | +0.38% | 96.8만 |
|---|
| 2026.04.23 | ₩57,688 | ₩58,342 | ₩55,363 | ₩56,191 | -2.59% | 172.1만 |
|---|
| 2026.04.22 | ₩58,382 | ₩59,157 | ₩56,752 | ₩57,487 | -1.53% | 171.6만 |
|---|
| 2026.04.21 | ₩59,050 | ₩59,732 | ₩57,327 | ₩58,222 | -1.40% | 163.4만 |
|---|
| 2026.04.20 | ₩57,407 | ₩58,930 | ₩56,846 | ₩58,890 | +2.58% | 180.2만 |
|---|
| 2026.04.17 | ₩55,617 | ₩58,008 | ₩54,748 | ₩57,821 | +3.96% | 214.4만 |
|---|
| 2026.04.16 | ₩55,937 | ₩57,260 | ₩53,052 | ₩54,521 | -2.53% | 180.1만 |
|---|
| 2026.04.15 | ₩54,481 | ₩55,710 | ₩53,853 | ₩55,617 | +2.08% | 138.8만 |
|---|
| 2026.04.14 | ₩52,290 | ₩54,428 | ₩51,970 | ₩54,321 | +3.88% | 120.8만 |
|---|
| 2026.04.13 | ₩50,807 | ₩52,584 | ₩50,460 | ₩52,197 | +2.73% | 126만 |
|---|
| 2026.04.10 | ₩50,941 | ₩51,823 | ₩50,447 | ₩51,328 | +0.76% | 85만 |
|---|
| 2026.04.09 | ₩51,088 | ₩52,050 | ₩49,632 | ₩50,420 | -1.31% | 107.8만 |
|---|
| 2026.04.08 | ₩51,315 | ₩52,758 | ₩50,914 | ₩51,582 | +0.52% | 136.5만 |
|---|
| 2026.04.07 | ₩48,683 | ₩50,433 | ₩48,590 | ₩50,179 | +3.07% | 132.9만 |
|---|
| 2026.04.06 | ₩48,336 | ₩49,151 | ₩47,935 | ₩49,057 | +1.49% | 129.6만 |
|---|
| 2026.04.02 | ₩48,135 | ₩49,351 | ₩47,427 | ₩48,175 | +0.08% | 121.5만 |
|---|
| 2026.04.01 | ₩49,431 | ₩50,286 | ₩48,576 | ₩49,004 | -0.86% | 110.1만 |
|---|
| 2026.03.31 | ₩48,216 | ₩50,206 | ₩47,160 | ₩49,351 | +2.36% | 135.3만 |
|---|
| 2026.03.30 | ₩48,122 | ₩49,044 | ₩47,053 | ₩47,935 | -0.39% | 103.2만 |
|---|
| 2026.03.27 | ₩48,763 | ₩48,857 | ₩46,452 | ₩47,200 | -3.21% | 126.1만 |
|---|
| 2026.03.26 | ₩49,391 | ₩50,767 | ₩48,937 | ₩48,964 | -0.87% | 80.4만 |
|---|
| 2026.03.25 | ₩51,328 | ₩51,636 | ₩49,164 | ₩49,672 | -3.23% | 145.9만 |
|---|
| 2026.03.24 | ₩50,754 | ₩52,277 | ₩50,527 | ₩50,674 | -0.16% | 128.3만 |
|---|
| 2026.03.23 | ₩51,783 | ₩53,372 | ₩50,260 | ₩51,796 | +0.03% | 190.1만 |
|---|
| 2026.03.20 | ₩52,958 | ₩53,105 | ₩49,752 | ₩50,073 | -5.45% | 247.3만 |
|---|
| 2026.03.19 | ₩51,128 | ₩53,319 | ₩50,326 | ₩52,972 | +3.61% | 146.3만 |
|---|
| 2026.03.18 | ₩52,103 | ₩53,038 | ₩50,687 | ₩51,262 | -1.62% | 128만 |
|---|
| 2026.03.17 | ₩49,992 | ₩51,769 | ₩49,859 | ₩50,981 | +1.98% | 87.9만 |
|---|
| 2026.03.16 | ₩50,460 | ₩50,821 | ₩49,057 | ₩49,137 | -2.62% | 73.3만 |
|---|
| 2026.03.13 | ₩51,609 | ₩53,105 | ₩49,405 | ₩49,712 | -3.68% | 108.4만 |
|---|
| 2026.03.12 | ₩49,899 | ₩50,968 | ₩49,364 | ₩50,607 | +1.42% | 88.8만 |
|---|
| 2026.03.11 | ₩51,515 | ₩52,050 | ₩49,765 | ₩50,527 | -1.92% | 117.8만 |
|---|
| 2026.03.10 | ₩52,624 | ₩53,813 | ₩50,567 | ₩51,529 | -2.08% | 186.8만 |
|---|
| 2026.03.09 | ₩50,674 | ₩52,731 | ₩48,843 | ₩52,290 | +3.19% | 137.6만 |
|---|
| 2026.03.06 | ₩52,050 | ₩52,210 | ₩50,420 | ₩51,769 | -0.54% | 94.1만 |
|---|
| 2026.03.05 | ₩53,920 | ₩54,588 | ₩52,237 | ₩53,105 | -1.51% | 107.6만 |
|---|
| 2026.03.04 | ₩52,477 | ₩55,189 | ₩51,863 | ₩54,735 | +4.30% | 242.3만 |
|---|
| 2026.03.03 | ₩48,536 | ₩52,264 | ₩46,799 | ₩52,170 | +7.49% | 202.7만 |
|---|
| 2026.03.02 | ₩48,135 | ₩50,634 | ₩47,454 | ₩50,219 | +4.33% | 159.9만 |
|---|
| 2026.02.27 | ₩51,930 | ₩51,930 | ₩48,857 | ₩49,231 | -5.20% | 264.8만 |
|---|
| 2026.02.26 | ₩51,409 | ₩52,664 | ₩51,101 | ₩52,531 | +2.18% | 102.3만 |
|---|
| 2026.02.25 | ₩49,271 | ₩51,008 | ₩48,803 | ₩50,513 | +2.52% | 122.3만 |
|---|
| 2026.02.24 | ₩48,924 | ₩50,032 | ₩48,803 | ₩48,977 | +0.11% | 137.4만 |
|---|
| 2026.02.23 | ₩50,286 | ₩50,874 | ₩48,416 | ₩49,391 | -1.78% | 201만 |
|---|
| 2026.02.20 | ₩52,437 | ₩52,958 | ₩50,433 | ₩50,821 | -3.08% | 180.5만 |
|---|
| 2026.02.19 | ₩52,330 | ₩52,731 | ₩51,368 | ₩52,517 | +0.36% | 134.4만 |
|---|
| 2026.02.18 | ₩52,664 | ₩54,080 | ₩52,384 | ₩52,464 | -0.38% | 154.5만 |
|---|
| 2026.02.17 | ₩54,401 | ₩55,483 | ₩51,689 | ₩52,825 | -2.90% | 146.5만 |
|---|
| 2026.02.13 | ₩52,237 | ₩55,229 | ₩51,449 | ₩54,174 | +3.71% | 168.9만 |
|---|
| 2026.02.12 | ₩54,735 | ₩55,229 | ₩48,256 | ₩51,515 | -5.88% | 367.4만 |
|---|
| 2026.02.11 | ₩56,899 | ₩57,541 | ₩53,987 | ₩54,094 | -4.93% | 177.6만 |
|---|
| 2026.02.10 | ₩58,142 | ₩58,516 | ₩56,445 | ₩56,806 | -2.30% | 125.6만 |
|---|
| 2026.02.09 | ₩57,875 | ₩58,275 | ₩57,046 | ₩57,501 | -0.65% | 88.9만 |
|---|
| 2026.02.06 | ₩56,592 | ₩58,716 | ₩56,592 | ₩58,409 | +3.21% | 82.1만 |
|---|
| 2026.02.05 | ₩56,392 | ₩57,447 | ₩55,777 | ₩56,646 | +0.45% | 121만 |
|---|
| 2026.02.04 | ₩56,779 | ₩57,728 | ₩56,605 | ₩56,752 | -0.05% | 93.1만 |
|---|
| 2026.02.03 | ₩57,447 | ₩58,422 | ₩56,125 | ₩56,325 | -1.95% | 144.4만 |
|---|
| 2026.02.02 | ₩59,879 | ₩60,173 | ₩57,581 | ₩57,607 | -3.79% | 152.4만 |
|---|
| 2026.01.30 | ₩60,012 | ₩61,669 | ₩59,585 | ₩59,825 | -0.31% | 152.1만 |
|---|
| 2026.01.29 | ₩59,598 | ₩60,119 | ₩57,621 | ₩59,505 | -0.16% | 189.9만 |
|---|
| 2026.01.28 | ₩60,547 | ₩60,787 | ₩57,621 | ₩58,195 | -3.88% | 147만 |
|---|
| 2026.01.27 | ₩59,932 | ₩60,560 | ₩59,451 | ₩59,999 | +0.11% | 185.2만 |
|---|
| 2026.01.26 | ₩61,362 | ₩61,415 | ₩59,812 | ₩59,972 | -2.26% | 119.3만 |
|---|
| 2026.01.23 | ₩61,602 | ₩62,177 | ₩60,707 | ₩61,321 | -0.46% | 110.2만 |
|---|
| 2026.01.22 | ₩63,352 | ₩64,194 | ₩62,083 | ₩62,150 | -1.90% | 117.2만 |
|---|
| 2026.01.21 | ₩63,352 | ₩63,700 | ₩62,417 | ₩63,005 | -0.55% | 131.1만 |
|---|
| 2026.01.20 | ₩63,940 | ₩64,207 | ₩62,096 | ₩62,871 | -1.67% | 138.1만 |
|---|
| 2026.01.16 | ₩64,835 | ₩65,864 | ₩64,261 | ₩64,889 | +0.08% | 101.2만 |
|---|
| 2026.01.15 | ₩64,127 | ₩65,343 | ₩63,379 | ₩64,955 | +1.29% | 71.7만 |
|---|
| 2026.01.14 | ₩64,915 | ₩65,623 | ₩63,366 | ₩64,221 | -1.07% | 82.5만 |
|---|
| 2026.01.13 | ₩65,329 | ₩65,650 | ₩64,621 | ₩65,142 | -0.29% | 110.9만 |
|---|
| 2026.01.12 | ₩65,383 | ₩65,864 | ₩63,486 | ₩65,022 | -0.55% | 100.3만 |
|---|
| 2026.01.09 | ₩65,610 | ₩66,198 | ₩63,780 | ₩65,984 | +0.57% | 132.6만 |
|---|
| 2026.01.08 | ₩63,312 | ₩66,599 | ₩63,312 | ₩65,329 | +3.19% | 116만 |
|---|
| 2026.01.07 | ₩65,436 | ₩65,717 | ₩62,671 | ₩63,940 | -2.29% | 116.5만 |
|---|
| 2026.01.06 | ₩63,352 | ₩65,410 | ₩62,938 | ₩64,982 | +2.57% | 115.4만 |
|---|
| 2026.01.05 | ₩62,444 | ₩64,461 | ₩62,283 | ₩63,352 | +1.45% | 119.2만 |
|---|
| 2026.01.02 | ₩61,522 | ₩63,085 | ₩60,747 | ₩62,738 | +1.98% | 114.6만 |
|---|
| 2025.12.31 | ₩61,909 | ₩62,177 | ₩61,041 | ₩61,281 | -1.01% | 89.6만 |
|---|
| 2025.12.30 | ₩62,043 | ₩62,404 | ₩61,228 | ₩61,749 | -0.47% | 78.6만 |
|---|
| 2025.12.29 | ₩61,549 | ₩62,711 | ₩61,442 | ₩62,270 | +1.17% | 104.1만 |
|---|
| 2025.12.26 | ₩60,814 | ₩61,669 | ₩60,627 | ₩61,442 | +1.03% | 85만 |
|---|
| 2025.12.24 | ₩59,117 | ₩61,094 | ₩59,077 | ₩60,787 | +2.82% | 44.6만 |
|---|
| 2025.12.23 | ₩59,652 | ₩59,986 | ₩58,823 | ₩59,384 | -0.45% | 137.6만 |
|---|
| 2025.12.22 | ₩59,865 | ₩60,680 | ₩59,104 | ₩60,213 | +0.58% | 90.9만 |
|---|
| 2025.12.19 | ₩58,756 | ₩60,360 | ₩58,115 | ₩59,224 | +0.80% | 242.2만 |
|---|
| 2025.12.18 | ₩60,346 | ₩60,667 | ₩58,783 | ₩59,251 | -1.82% | 106.2만 |
|---|
| 2025.12.17 | ₩61,028 | ₩62,136 | ₩58,356 | ₩59,531 | -2.45% | 144.6만 |
|---|
| 2025.12.16 | ₩60,787 | ₩61,362 | ₩59,892 | ₩61,121 | +0.55% | 99만 |
|---|
| 2025.12.15 | ₩60,493 | ₩61,509 | ₩59,919 | ₩60,907 | +0.68% | 130.6만 |
|---|
| 2025.12.12 | ₩59,905 | ₩60,600 | ₩59,451 | ₩59,638 | -0.45% | 82.2만 |
|---|
| 2025.12.11 | ₩59,358 | ₩60,640 | ₩59,157 | ₩59,785 | +0.72% | 109만 |
|---|
| 2025.12.10 | ₩56,565 | ₩59,959 | ₩56,565 | ₩59,090 | +4.46% | 202.7만 |
|---|
| 2025.12.09 | ₩55,483 | ₩58,062 | ₩55,256 | ₩56,659 | +2.12% | 96.8만 |
|---|
| 2025.12.08 | ₩56,752 | ₩56,966 | ₩55,149 | ₩55,483 | -2.24% | 290.9만 |
|---|
| 2025.12.05 | ₩58,529 | ₩58,703 | ₩53,787 | ₩56,899 | -2.78% | 522.2만 |
|---|
| 2025.12.04 | ₩60,653 | ₩60,827 | ₩58,356 | ₩58,369 | -3.77% | 142.3만 |
|---|
| 2025.12.03 | ₩62,764 | ₩63,686 | ₩60,199 | ₩60,787 | -3.15% | 148.3만 |
|---|
| 2025.12.02 | ₩63,072 | ₩63,539 | ₩62,430 | ₩62,818 | -0.40% | 93.9만 |
|---|
| 2025.12.01 | ₩61,976 | ₩64,354 | ₩61,655 | ₩62,591 | +0.99% | 145.9만 |
|---|
| 2025.11.28 | ₩62,885 | ₩63,259 | ₩62,377 | ₩62,965 | +0.13% | 43.5만 |
|---|
| 2025.11.26 | ₩62,377 | ₩63,873 | ₩62,177 | ₩63,138 | +1.22% | 110.6만 |
|---|
| 2025.11.25 | ₩60,079 | ₩63,873 | ₩60,079 | ₩62,497 | +4.02% | 132.4만 |
|---|
| 2025.11.24 | ₩59,291 | ₩60,787 | ₩59,291 | ₩59,919 | +1.06% | 124.2만 |
|---|
| 2025.11.21 | ₩57,848 | ₩59,291 | ₩57,340 | ₩58,690 | +1.45% | 105.7만 |
|---|
| 2025.11.20 | ₩59,224 | ₩60,092 | ₩57,354 | ₩57,394 | -3.09% | 129.3만 |
|---|
| 2025.11.19 | ₩59,839 | ₩60,573 | ₩58,409 | ₩58,676 | -1.94% | 152.8만 |
|---|
| 2025.11.18 | ₩59,585 | ₩60,493 | ₩58,449 | ₩59,518 | -0.11% | 171.4만 |
|---|
| 2025.11.17 | ₩63,900 | ₩63,980 | ₩59,424 | ₩59,678 | -6.61% | 167.4만 |
|---|
| 2025.11.14 | ₩64,381 | ₩64,902 | ₩63,566 | ₩64,087 | -0.46% | 97.3만 |
|---|
| 2025.11.13 | ₩66,265 | ₩66,839 | ₩64,421 | ₩64,635 | -2.46% | 101.3만 |
|---|
| 2025.11.12 | ₩67,561 | ₩68,469 | ₩66,452 | ₩66,572 | -1.46% | 84.1만 |
|---|
| 2025.11.11 | ₩67,427 | ₩68,349 | ₩66,919 | ₩67,881 | +0.67% | 57.9만 |
|---|
| 2025.11.10 | ₩69,979 | ₩70,045 | ₩67,307 | ₩67,347 | -3.76% | 80.1만 |
|---|
| 2025.11.07 | ₩67,026 | ₩69,952 | ₩66,999 | ₩69,765 | +4.09% | 107.2만 |
|---|
| 2025.11.06 | ₩68,122 | ₩68,843 | ₩66,719 | ₩67,160 | -1.41% | 109.2만 |
|---|
| 2025.11.05 | ₩66,893 | ₩69,137 | ₩65,730 | ₩67,935 | +1.56% | 207.4만 |
|---|
| 2025.11.04 | ₩66,799 | ₩68,108 | ₩66,131 | ₩67,120 | +0.48% | 154.1만 |
|---|
| 2025.11.03 | ₩67,347 | ₩68,683 | ₩66,291 | ₩67,347 | 0.00% | 118.5만 |
|---|
| 2025.10.31 | ₩68,322 | ₩68,803 | ₩67,454 | ₩68,603 | +0.41% | 106.3만 |
|---|
| 2025.10.30 | ₩68,295 | ₩69,818 | ₩68,028 | ₩68,683 | +0.57% | 108만 |
|---|
| 2025.10.29 | ₩69,979 | ₩70,780 | ₩68,148 | ₩68,896 | -1.55% | 145.6만 |
|---|
| 2025.10.28 | ₩70,005 | ₩71,729 | ₩69,404 | ₩71,061 | +1.51% | 97.1만 |
|---|
| 2025.10.27 | ₩69,297 | ₩70,593 | ₩68,856 | ₩70,433 | +1.64% | 100.4만 |
|---|
| 2025.10.24 | ₩69,778 | ₩69,858 | ₩68,055 | ₩69,284 | -0.71% | 132.1만 |
|---|
| 2025.10.23 | ₩70,900 | ₩71,007 | ₩68,322 | ₩69,137 | -2.49% | 119만 |
|---|
| 2025.10.22 | ₩70,580 | ₩71,755 | ₩70,273 | ₩70,914 | +0.47% | 126.1만 |
|---|
| 2025.10.21 | ₩69,217 | ₩71,395 | ₩69,124 | ₩70,273 | +1.52% | 132.5만 |
|---|
| 2025.10.20 | ₩70,607 | ₩70,807 | ₩68,001 | ₩69,084 | -2.16% | 178.4만 |
|---|
| 2025.10.17 | ₩71,475 | ₩72,049 | ₩69,297 | ₩70,259 | -1.70% | 227만 |
|---|
| 2025.10.16 | ₩76,872 | ₩77,327 | ₩71,515 | ₩71,916 | -6.45% | 262.8만 |
|---|
| 2025.10.15 | ₩75,069 | ₩77,500 | ₩74,748 | ₩76,338 | +1.69% | 136.7만 |
|---|
| 2025.10.14 | ₩73,666 | ₩75,309 | ₩72,891 | ₩74,855 | +1.61% | 119.9만 |
|---|
| 2025.10.13 | ₩75,149 | ₩75,176 | ₩73,813 | ₩74,107 | -1.39% | 76.8만 |
|---|
| 2025.10.10 | ₩76,391 | ₩76,391 | ₩73,666 | ₩73,706 | -3.52% | 97.9만 |
|---|