시장 데이터를 불러오는 중
전체 종목
플렉스 LNG 과거 주가
FLEX LNG Ltd. Ordinary Shares · FLNG · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FLEX LNG Ltd. Ordinary Shares · FLNG · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,264 | ₩42,371 | ₩41,299 | ₩41,326 | -2.22% | 26.1만 |
| 2026.10.08 | ₩41,916 | ₩42,460 | ₩41,527 | ₩42,278 | +0.86% | 29.9만 |
| 2026.10.07 | ₩41,795 | ₩42,050 | ₩41,353 | ₩41,393 | -0.96% | 27.8만 |
| 2026.10.06 | ₩41,728 | ₩41,912 | ₩41,340 | ₩41,715 | -0.03% | 33.3만 |
| 2026.10.05 | ₩42,144 | ₩42,345 | ₩41,340 | ₩42,090 | -0.13% | 23.5만 |
| 2026.10.02 | ₩41,849 | ₩42,030 | ₩41,407 | ₩41,862 | +0.03% | 27.1만 |
| 2026.10.01 | ₩41,139 | ₩42,103 | ₩40,964 | ₩41,969 | +2.02% | 30.8만 |
| 2026.09.30 | ₩41,581 | ₩42,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,219 |
| -0.87% |
| 21.9만 |
| 2026.09.29 | ₩41,192 | ₩41,742 | ₩40,964 | ₩41,340 | +0.36% | 31.4만 |
|---|
| 2026.09.28 | ₩41,474 | ₩41,876 | ₩41,098 | ₩41,273 | -0.48% | 32.8만 |
|---|
| 2026.09.25 | ₩41,259 | ₩41,782 | ₩41,152 | ₩41,380 | +0.29% | 31만 |
|---|
| 2026.09.24 | ₩41,514 | ₩42,385 | ₩41,273 | ₩41,634 | +0.29% | 29.8만 |
|---|
| 2026.09.23 | ₩42,050 | ₩42,473 | ₩41,433 | ₩41,487 | -1.34% | 32.6만 |
|---|
| 2026.09.22 | ₩42,331 | ₩42,532 | ₩41,541 | ₩42,050 | -0.66% | 42.1만 |
|---|
| 2026.09.21 | ₩43,189 | ₩43,966 | ₩42,706 | ₩42,974 | -0.50% | 33만 |
|---|
| 2026.09.18 | ₩43,551 | ₩43,792 | ₩43,189 | ₩43,443 | -0.25% | 40만 |
|---|
| 2026.09.17 | ₩43,055 | ₩44,187 | ₩42,894 | ₩43,577 | +1.21% | 55.5만 |
|---|
| 2026.09.16 | ₩43,403 | ₩44,046 | ₩43,015 | ₩43,175 | -0.52% | 42.6만 |
|---|
| 2026.09.15 | ₩42,572 | ₩43,456 | ₩42,138 | ₩43,403 | +1.95% | 49.1만 |
|---|
| 2026.09.14 | ₩42,613 | ₩42,974 | ₩42,105 | ₩42,773 | +0.38% | 33만 |
|---|
| 2026.09.11 | ₩42,358 | ₩43,041 | ₩42,358 | ₩42,479 | +0.28% | 47만 |
|---|
| 2026.09.10 | ₩42,170 | ₩42,606 | ₩41,675 | ₩42,358 | +0.44% | 44.5만 |
|---|
| 2026.09.09 | ₩41,581 | ₩42,237 | ₩41,514 | ₩41,728 | +0.35% | 33.6만 |
|---|
| 2026.09.08 | ₩42,224 | ₩42,251 | ₩41,411 | ₩41,514 | -1.68% | 32.9만 |
|---|
| 2026.09.04 | ₩41,862 | ₩42,365 | ₩41,768 | ₩42,224 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩41,795 | ₩42,117 | ₩41,167 | ₩41,862 | +0.16% | 46.4만 |
|---|
| 2026.09.02 | ₩42,077 | ₩42,814 | ₩42,010 | ₩42,586 | +1.21% | 65.2만 |
|---|
| 2026.09.01 | ₩42,867 | ₩43,058 | ₩42,003 | ₩42,170 | -1.63% | 60.1만 |
|---|
| 2026.08.31 | ₩42,572 | ₩42,740 | ₩41,755 | ₩42,425 | -0.35% | 63.9만 |
|---|
| 2026.08.28 | ₩42,304 | ₩42,907 | ₩42,019 | ₩42,184 | -0.29% | 36.9만 |
|---|
| 2026.08.27 | ₩40,871 | ₩42,251 | ₩40,871 | ₩41,969 | +2.69% | 40.9만 |
|---|
| 2026.08.26 | ₩42,653 | ₩42,653 | ₩40,710 | ₩40,763 | -4.43% | 54.4만 |
|---|
| 2026.08.25 | ₩42,572 | ₩43,095 | ₩41,996 | ₩42,787 | +0.50% | 43.2만 |
|---|
| 2026.08.24 | ₩43,189 | ₩43,309 | ₩42,479 | ₩42,680 | -1.18% | 43.4만 |
|---|
| 2026.08.21 | ₩43,323 | ₩43,899 | ₩42,867 | ₩42,921 | -0.93% | 37.8만 |
|---|
| 2026.08.20 | ₩43,772 | ₩44,167 | ₩42,854 | ₩42,961 | -1.85% | 42.6만 |
|---|
| 2026.08.19 | ₩42,881 | ₩44,569 | ₩42,283 | ₩43,524 | +1.50% | 73.3만 |
|---|
| 2026.08.18 | ₩41,809 | ₩41,809 | ₩41,286 | ₩41,675 | -0.32% | 27.7만 |
|---|
| 2026.08.17 | ₩41,139 | ₩41,574 | ₩41,045 | ₩41,380 | +0.59% | 24.8만 |
|---|
| 2026.08.14 | ₩40,670 | ₩41,447 | ₩40,670 | ₩41,273 | +1.48% | 22.1만 |
|---|
| 2026.08.13 | ₩39,531 | ₩40,663 | ₩39,464 | ₩40,616 | +2.75% | 44.2만 |
|---|
| 2026.08.12 | ₩38,954 | ₩39,651 | ₩38,552 | ₩39,531 | +1.48% | 31.1만 |
|---|
| 2026.08.11 | ₩40,884 | ₩40,884 | ₩38,887 | ₩39,062 | -4.46% | 46.4만 |
|---|
| 2026.08.10 | ₩41,433 | ₩41,433 | ₩40,603 | ₩40,629 | -1.94% | 23.2만 |
|---|
| 2026.08.07 | ₩41,407 | ₩41,541 | ₩40,643 | ₩41,326 | -0.19% | 25.2만 |
|---|
| 2026.08.06 | ₩40,871 | ₩41,768 | ₩40,804 | ₩41,567 | +1.70% | 25.2만 |
|---|
| 2026.08.05 | ₩41,273 | ₩41,299 | ₩40,375 | ₩40,469 | -1.95% | 22.9만 |
|---|
| 2026.08.04 | ₩41,313 | ₩41,313 | ₩40,442 | ₩40,884 | -1.04% | 32.3만 |
|---|
| 2026.08.03 | ₩41,541 | ₩41,768 | ₩40,857 | ₩41,313 | -0.55% | 24.6만 |
|---|
| 2026.07.31 | ₩41,500 | ₩41,923 | ₩41,286 | ₩41,822 | +0.77% | 24.5만 |
|---|
| 2026.07.30 | ₩41,567 | ₩41,876 | ₩41,232 | ₩41,675 | +0.26% | 21.5만 |
|---|
| 2026.07.29 | ₩41,326 | ₩42,224 | ₩41,125 | ₩41,902 | +1.39% | 24.6만 |
|---|
| 2026.07.28 | ₩41,139 | ₩41,956 | ₩40,938 | ₩41,407 | +0.65% | 24.3만 |
|---|
| 2026.07.27 | ₩40,871 | ₩41,273 | ₩40,415 | ₩40,844 | -0.07% | 23.5만 |
|---|
| 2026.07.24 | ₩41,380 | ₩41,724 | ₩40,998 | ₩41,340 | -0.10% | 27.6만 |
|---|
| 2026.07.23 | ₩41,554 | ₩42,077 | ₩41,286 | ₩41,487 | -0.16% | 37.7만 |
|---|
| 2026.07.22 | ₩42,291 | ₩42,291 | ₩41,273 | ₩41,313 | -2.31% | 21.7만 |
|---|
| 2026.07.21 | ₩40,951 | ₩42,010 | ₩40,670 | ₩41,943 | +2.42% | 22.4만 |
|---|
| 2026.07.20 | ₩41,098 | ₩41,835 | ₩40,857 | ₩40,951 | -0.36% | 18.8만 |
|---|
| 2026.07.17 | ₩41,943 | ₩41,943 | ₩40,864 | ₩41,098 | -2.01% | 27.2만 |
|---|
| 2026.07.16 | ₩41,313 | ₩42,465 | ₩41,219 | ₩41,929 | +1.49% | 39.5만 |
|---|
| 2026.07.15 | ₩41,474 | ₩41,634 | ₩40,723 | ₩41,474 | 0.00% | 24.7만 |
|---|
| 2026.07.14 | ₩40,509 | ₩41,661 | ₩40,509 | ₩41,286 | +1.92% | 42.2만 |
|---|
| 2026.07.13 | ₩40,723 | ₩40,991 | ₩40,281 | ₩40,388 | -0.82% | 30.1만 |
|---|
| 2026.07.10 | ₩39,249 | ₩40,375 | ₩39,249 | ₩40,214 | +2.46% | 35.4만 |
|---|
| 2026.07.09 | ₩41,232 | ₩41,326 | ₩38,700 | ₩39,088 | -5.20% | 59.3만 |
|---|
| 2026.07.08 | ₩41,192 | ₩41,728 | ₩40,790 | ₩41,621 | +1.04% | 37만 |
|---|
| 2026.07.07 | ₩40,254 | ₩41,085 | ₩40,207 | ₩40,696 | +1.10% | 33.2만 |
|---|
| 2026.07.06 | ₩39,410 | ₩40,777 | ₩39,289 | ₩40,080 | +1.70% | 31.2만 |
|---|
| 2026.07.02 | ₩38,566 | ₩39,571 | ₩38,459 | ₩39,249 | +1.77% | 36.5만 |
|---|
| 2026.07.01 | ₩37,588 | ₩38,713 | ₩37,521 | ₩38,351 | +2.03% | 40.3만 |
|---|
| 2026.06.30 | ₩38,901 | ₩38,995 | ₩37,226 | ₩37,601 | -3.34% | 91.3만 |
|---|
| 2026.06.29 | ₩39,423 | ₩39,852 | ₩38,968 | ₩39,249 | -0.44% | 47.6만 |
|---|
| 2026.06.26 | ₩39,892 | ₩39,973 | ₩38,660 | ₩39,504 | -0.97% | 111.9만 |
|---|
| 2026.06.25 | ₩40,576 | ₩40,844 | ₩39,906 | ₩40,147 | -1.06% | 30.9만 |
|---|
| 2026.06.24 | ₩41,326 | ₩41,407 | ₩40,683 | ₩40,817 | -1.23% | 28만 |
|---|
| 2026.06.23 | ₩40,536 | ₩41,460 | ₩40,294 | ₩41,393 | +2.12% | 29.6만 |
|---|
| 2026.06.22 | ₩40,120 | ₩40,857 | ₩39,866 | ₩40,683 | +1.40% | 40.1만 |
|---|
| 2026.06.18 | ₩40,107 | ₩40,187 | ₩39,316 | ₩39,852 | -0.63% | 54.8만 |
|---|
| 2026.06.17 | ₩40,844 | ₩40,978 | ₩40,325 | ₩40,348 | -1.21% | 35.6만 |
|---|
| 2026.06.16 | ₩40,562 | ₩40,737 | ₩39,959 | ₩40,455 | -0.26% | 29.2만 |
|---|
| 2026.06.15 | ₩41,340 | ₩41,581 | ₩40,375 | ₩40,562 | -1.88% | 39.9만 |
|---|
| 2026.06.12 | ₩40,536 | ₩41,983 | ₩40,201 | ₩41,916 | +3.40% | 43.2만 |
|---|
| 2026.06.11 | ₩41,098 | ₩41,969 | ₩40,830 | ₩40,871 | -0.55% | 48.4만 |
|---|
| 2026.06.10 | ₩39,879 | ₩41,072 | ₩39,866 | ₩40,656 | +1.95% | 46.6만 |
|---|
| 2026.06.09 | ₩39,825 | ₩39,933 | ₩39,356 | ₩39,825 | 0.00% | 48.2만 |
|---|
| 2026.06.08 | ₩40,067 | ₩40,214 | ₩39,598 | ₩39,799 | -0.67% | 43.3만 |
|---|
| 2026.06.05 | ₩39,598 | ₩40,562 | ₩39,598 | ₩39,892 | +0.74% | 36.2만 |
|---|
| 2026.06.04 | ₩39,825 | ₩40,174 | ₩39,599 | ₩39,678 | -0.37% | 26.7만 |
|---|
| 2026.06.03 | ₩40,442 | ₩40,643 | ₩39,752 | ₩39,825 | -1.52% | 47.1만 |
|---|
| 2026.06.02 | ₩40,294 | ₩40,737 | ₩40,120 | ₩40,643 | +0.86% | 38만 |
|---|
| 2026.06.01 | ₩40,026 | ₩41,018 | ₩39,919 | ₩40,469 | +1.10% | 53.2만 |
|---|
| 2026.05.29 | ₩39,866 | ₩40,000 | ₩39,196 | ₩39,892 | +0.07% | 69.2만 |
|---|
| 2026.05.28 | ₩41,943 | ₩42,331 | ₩41,112 | ₩41,206 | -1.76% | 66.7만 |
|---|
| 2026.05.27 | ₩42,077 | ₩42,385 | ₩41,728 | ₩41,969 | -0.25% | 49.3만 |
|---|
| 2026.05.26 | ₩42,546 | ₩42,773 | ₩41,809 | ₩42,479 | -0.16% | 73.5만 |
|---|
| 2026.05.22 | ₩43,309 | ₩43,350 | ₩42,412 | ₩42,827 | -1.11% | 42.4만 |
|---|
| 2026.05.21 | ₩43,993 | ₩44,194 | ₩43,269 | ₩43,376 | -1.40% | 39.6만 |
|---|
| 2026.05.20 | ₩43,819 | ₩44,207 | ₩43,403 | ₩43,859 | +0.09% | 43.9만 |
|---|
| 2026.05.19 | ₩43,711 | ₩43,805 | ₩43,189 | ₩43,631 | -0.18% | 34.9만 |
|---|
| 2026.05.18 | ₩43,269 | ₩44,127 | ₩42,720 | ₩43,403 | +0.31% | 68만 |
|---|
| 2026.05.15 | ₩42,867 | ₩43,135 | ₩42,479 | ₩43,055 | +0.44% | 34.7만 |
|---|
| 2026.05.14 | ₩41,286 | ₩42,968 | ₩41,005 | ₩42,680 | +3.38% | 53.5만 |
|---|
| 2026.05.13 | ₩43,015 | ₩44,026 | ₩41,206 | ₩42,438 | -1.34% | 95.5만 |
|---|
| 2026.05.12 | ₩43,698 | ₩44,247 | ₩43,470 | ₩44,127 | +0.98% | 47.5만 |
|---|
| 2026.05.11 | ₩43,912 | ₩44,154 | ₩43,242 | ₩43,832 | -0.18% | 42.4만 |
|---|
| 2026.05.08 | ₩43,309 | ₩44,221 | ₩43,106 | ₩43,845 | +1.24% | 41.5만 |
|---|
| 2026.05.07 | ₩42,653 | ₩43,417 | ₩42,264 | ₩43,202 | +1.29% | 41.3만 |
|---|
| 2026.05.06 | ₩43,283 | ₩43,805 | ₩42,224 | ₩42,800 | -1.11% | 64.1만 |
|---|
| 2026.05.05 | ₩43,765 | ₩44,757 | ₩43,390 | ₩44,582 | +1.87% | 44.7만 |
|---|
| 2026.05.04 | ₩43,564 | ₩43,845 | ₩43,122 | ₩43,484 | -0.18% | 38만 |
|---|
| 2026.05.01 | ₩43,055 | ₩43,410 | ₩42,528 | ₩43,309 | +0.59% | 31.2만 |
|---|
| 2026.04.30 | ₩42,492 | ₩43,618 | ₩42,479 | ₩43,457 | +2.27% | 37.7만 |
|---|
| 2026.04.29 | ₩42,733 | ₩43,135 | ₩42,479 | ₩42,773 | +0.09% | 37.9만 |
|---|
| 2026.04.28 | ₩42,599 | ₩42,800 | ₩42,103 | ₩42,438 | -0.38% | 38.3만 |
|---|
| 2026.04.27 | ₩41,541 | ₩42,211 | ₩41,139 | ₩42,103 | +1.35% | 40.6만 |
|---|
| 2026.04.24 | ₩41,299 | ₩41,621 | ₩41,085 | ₩41,514 | +0.52% | 44.1만 |
|---|
| 2026.04.23 | ₩41,889 | ₩42,090 | ₩41,554 | ₩41,608 | -0.67% | 23.3만 |
|---|
| 2026.04.22 | ₩41,541 | ₩41,929 | ₩41,098 | ₩41,715 | +0.42% | 27.8만 |
|---|
| 2026.04.21 | ₩42,211 | ₩42,331 | ₩41,487 | ₩41,581 | -1.49% | 29.3만 |
|---|
| 2026.04.20 | ₩41,232 | ₩42,144 | ₩40,844 | ₩41,929 | +1.69% | 38만 |
|---|
| 2026.04.17 | ₩41,782 | ₩41,927 | ₩40,603 | ₩41,340 | -1.06% | 52.2만 |
|---|
| 2026.04.16 | ₩41,005 | ₩41,902 | ₩40,576 | ₩41,755 | +1.83% | 43.5만 |
|---|
| 2026.04.15 | ₩41,634 | ₩42,050 | ₩40,985 | ₩41,273 | -0.87% | 61.3만 |
|---|
| 2026.04.14 | ₩40,589 | ₩41,621 | ₩40,509 | ₩41,380 | +1.95% | 115.7만 |
|---|
| 2026.04.13 | ₩39,598 | ₩40,442 | ₩39,598 | ₩39,718 | +0.30% | 39.5만 |
|---|
| 2026.04.10 | ₩39,263 | ₩39,476 | ₩38,539 | ₩39,182 | -0.20% | 39.7만 |
|---|
| 2026.04.09 | ₩40,482 | ₩40,737 | ₩39,330 | ₩39,397 | -2.68% | 39.1만 |
|---|
| 2026.04.08 | ₩38,968 | ₩40,536 | ₩38,861 | ₩40,428 | +3.75% | 44.7만 |
|---|
| 2026.04.07 | ₩41,125 | ₩41,681 | ₩40,174 | ₩40,201 | -2.25% | 40.2만 |
|---|
| 2026.04.06 | ₩40,509 | ₩41,045 | ₩40,335 | ₩40,964 | +1.12% | 34.2만 |
|---|
| 2026.04.02 | ₩39,879 | ₩40,938 | ₩39,671 | ₩40,830 | +2.39% | 48.8만 |
|---|
| 2026.04.01 | ₩39,209 | ₩39,524 | ₩38,753 | ₩39,263 | +0.14% | 47만 |
|---|
| 2026.03.31 | ₩39,799 | ₩40,723 | ₩39,517 | ₩39,812 | +0.03% | 43.2만 |
|---|
| 2026.03.30 | ₩40,871 | ₩40,951 | ₩39,411 | ₩39,906 | -2.36% | 41.5만 |
|---|
| 2026.03.27 | ₩40,402 | ₩40,737 | ₩39,986 | ₩40,455 | +0.13% | 49.1만 |
|---|
| 2026.03.26 | ₩40,844 | ₩41,460 | ₩40,335 | ₩40,482 | -0.89% | 41만 |
|---|
| 2026.03.25 | ₩40,991 | ₩41,259 | ₩40,113 | ₩40,549 | -1.08% | 58.5만 |
|---|
| 2026.03.24 | ₩41,460 | ₩42,211 | ₩41,005 | ₩41,393 | -0.16% | 68.1만 |
|---|
| 2026.03.23 | ₩39,289 | ₩40,924 | ₩39,075 | ₩40,696 | +3.58% | 64.2만 |
|---|
| 2026.03.20 | ₩42,278 | ₩42,331 | ₩40,093 | ₩40,308 | -4.66% | 132.2만 |
|---|
| 2026.03.19 | ₩40,670 | ₩42,867 | ₩40,495 | ₩42,304 | +4.02% | 168.8만 |
|---|
| 2026.03.18 | ₩39,276 | ₩40,603 | ₩39,122 | ₩40,308 | +2.63% | 76.3만 |
|---|
| 2026.03.17 | ₩39,263 | ₩39,490 | ₩38,861 | ₩39,088 | -0.44% | 38.2만 |
|---|
| 2026.03.16 | ₩38,593 | ₩39,115 | ₩38,258 | ₩39,088 | +1.28% | 63만 |
|---|
| 2026.03.13 | ₩38,057 | ₩38,566 | ₩37,896 | ₩38,365 | +0.81% | 76.1만 |
|---|
| 2026.03.12 | ₩39,062 | ₩39,062 | ₩37,748 | ₩37,775 | -3.29% | 103.9만 |
|---|
| 2026.03.11 | ₩39,531 | ₩39,772 | ₩38,526 | ₩38,874 | -1.66% | 71.1만 |
|---|
| 2026.03.10 | ₩39,343 | ₩40,187 | ₩38,968 | ₩40,107 | +1.94% | 78.2만 |
|---|
| 2026.03.09 | ₩40,737 | ₩41,340 | ₩39,356 | ₩39,531 | -2.96% | 137.9만 |
|---|
| 2026.03.06 | ₩39,718 | ₩40,562 | ₩39,021 | ₩40,509 | +1.99% | 112.5만 |
|---|
| 2026.03.05 | ₩39,866 | ₩40,147 | ₩38,432 | ₩39,691 | -0.44% | 115.7만 |
|---|
| 2026.03.04 | ₩38,579 | ₩39,557 | ₩38,472 | ₩39,490 | +2.36% | 93.1만 |
|---|
| 2026.03.03 | ₩37,681 | ₩39,249 | ₩37,226 | ₩39,209 | +4.05% | 137.9만 |
|---|
| 2026.03.02 | ₩37,521 | ₩37,882 | ₩36,566 | ₩37,802 | +0.75% | 143.1만 |
|---|
| 2026.02.27 | ₩35,645 | ₩36,676 | ₩35,645 | ₩36,609 | +2.71% | 62만 |
|---|
| 2026.02.26 | ₩36,757 | ₩37,132 | ₩36,329 | ₩36,797 | +0.11% | 67.6만 |
|---|
| 2026.02.25 | ₩37,172 | ₩37,172 | ₩36,281 | ₩36,609 | -1.51% | 61.5만 |
|---|
| 2026.02.24 | ₩37,387 | ₩37,735 | ₩36,851 | ₩37,038 | -0.93% | 65.9만 |
|---|
| 2026.02.23 | ₩36,797 | ₩37,226 | ₩36,583 | ₩37,119 | +0.87% | 58.7만 |
|---|
| 2026.02.20 | ₩36,408 | ₩36,904 | ₩36,235 | ₩36,837 | +1.18% | 62.5만 |
|---|
| 2026.02.19 | ₩36,449 | ₩36,717 | ₩36,033 | ₩36,261 | -0.51% | 62만 |
|---|
| 2026.02.18 | ₩36,221 | ₩36,542 | ₩35,872 | ₩36,475 | +0.70% | 58.3만 |
|---|
| 2026.02.17 | ₩35,095 | ₩36,355 | ₩34,841 | ₩36,073 | +2.79% | 72.3만 |
|---|
| 2026.02.13 | ₩34,318 | ₩34,988 | ₩34,211 | ₩34,827 | +1.48% | 56.1만 |
|---|
| 2026.02.12 | ₩34,961 | ₩35,205 | ₩34,050 | ₩34,171 | -2.26% | 80.3만 |
|---|
| 2026.02.11 | ₩34,841 | ₩35,712 | ₩34,506 | ₩34,867 | +0.08% | 54.2만 |
|---|
| 2026.02.10 | ₩35,618 | ₩35,738 | ₩35,358 | ₩35,484 | -0.38% | 32.6만 |
|---|
| 2026.02.09 | ₩35,363 | ₩35,789 | ₩35,310 | ₩35,417 | +0.15% | 31만 |
|---|
| 2026.02.06 | ₩34,867 | ₩35,470 | ₩34,841 | ₩35,350 | +1.38% | 40만 |
|---|
| 2026.02.05 | ₩35,135 | ₩35,618 | ₩34,680 | ₩34,975 | -0.46% | 48.4만 |
|---|
| 2026.02.04 | ₩35,765 | ₩35,846 | ₩34,975 | ₩35,189 | -1.61% | 39.3만 |
|---|
| 2026.02.03 | ₩35,792 | ₩35,977 | ₩34,975 | ₩35,846 | +0.15% | 30.4만 |
|---|
| 2026.02.02 | ₩35,417 | ₩35,899 | ₩34,975 | ₩35,899 | +1.36% | 37.3만 |
|---|
| 2026.01.30 | ₩35,511 | ₩35,993 | ₩35,296 | ₩35,779 | +0.75% | 41.9만 |
|---|
| 2026.01.29 | ₩35,939 | ₩36,047 | ₩35,082 | ₩35,779 | -0.45% | 35.6만 |
|---|
| 2026.01.28 | ₩35,001 | ₩35,765 | ₩34,934 | ₩35,537 | +1.53% | 33.3만 |
|---|
| 2026.01.27 | ₩35,109 | ₩35,832 | ₩34,921 | ₩34,961 | -0.42% | 30.9만 |
|---|
| 2026.01.26 | ₩35,511 | ₩35,618 | ₩35,088 | ₩35,095 | -1.17% | 23.4만 |
|---|
| 2026.01.23 | ₩36,073 | ₩36,435 | ₩35,176 | ₩35,390 | -1.89% | 32.7만 |
|---|
| 2026.01.22 | ₩36,060 | ₩36,167 | ₩35,658 | ₩35,738 | -0.89% | 22.9만 |
|---|
| 2026.01.21 | ₩35,832 | ₩36,087 | ₩35,578 | ₩36,060 | +0.64% | 27.9만 |
|---|
| 2026.01.20 | ₩36,073 | ₩36,073 | ₩35,511 | ₩35,658 | -1.15% | 22.4만 |
|---|
| 2026.01.16 | ₩36,663 | ₩36,797 | ₩35,966 | ₩35,966 | -1.90% | 40만 |
|---|
| 2026.01.15 | ₩35,805 | ₩36,569 | ₩35,444 | ₩36,341 | +1.50% | 24.8만 |
|---|
| 2026.01.14 | ₩36,181 | ₩36,549 | ₩35,792 | ₩36,207 | +0.07% | 50.3만 |
|---|
| 2026.01.13 | ₩34,841 | ₩36,167 | ₩34,841 | ₩36,047 | +3.46% | 59.3만 |
|---|
| 2026.01.12 | ₩34,546 | ₩34,929 | ₩34,291 | ₩34,800 | +0.74% | 26.5만 |
|---|
| 2026.01.09 | ₩34,398 | ₩34,626 | ₩34,077 | ₩34,586 | +0.55% | 24만 |
|---|
| 2026.01.08 | ₩34,559 | ₩34,747 | ₩33,943 | ₩34,465 | -0.27% | 29.8만 |
|---|
| 2026.01.07 | ₩33,501 | ₩34,552 | ₩33,353 | ₩34,452 | +2.84% | 52.3만 |
|---|
| 2026.01.06 | ₩32,991 | ₩33,755 | ₩32,991 | ₩33,273 | +0.85% | 31.2만 |
|---|
| 2026.01.05 | ₩33,501 | ₩33,728 | ₩33,038 | ₩33,112 | -1.16% | 29.3만 |
|---|
| 2026.01.02 | ₩33,393 | ₩33,393 | ₩32,616 | ₩33,058 | -1.00% | 33.1만 |
|---|
| 2025.12.31 | ₩33,139 | ₩33,447 | ₩33,045 | ₩33,434 | +0.89% | 47만 |
|---|
| 2025.12.30 | ₩33,192 | ₩33,447 | ₩33,031 | ₩33,058 | -0.40% | 25.5만 |
|---|
| 2025.12.29 | ₩32,951 | ₩33,554 | ₩32,710 | ₩33,152 | +0.61% | 25.3만 |
|---|
| 2025.12.26 | ₩32,603 | ₩32,938 | ₩32,449 | ₩32,857 | +0.78% | 27.3만 |
|---|
| 2025.12.24 | ₩32,737 | ₩32,737 | ₩32,348 | ₩32,616 | -0.37% | 22.2만 |
|---|
| 2025.12.23 | ₩33,420 | ₩33,447 | ₩32,629 | ₩32,656 | -2.29% | 37.7만 |
|---|
| 2025.12.22 | ₩33,661 | ₩33,903 | ₩33,165 | ₩33,340 | -0.96% | 46.1만 |
|---|
| 2025.12.19 | ₩33,769 | ₩34,171 | ₩33,582 | ₩33,702 | -0.20% | 53.7만 |
|---|
| 2025.12.18 | ₩34,305 | ₩34,305 | ₩33,822 | ₩33,903 | -1.17% | 34.1만 |
|---|
| 2025.12.17 | ₩34,037 | ₩34,213 | ₩33,782 | ₩34,117 | +0.24% | 22.6만 |
|---|
| 2025.12.16 | ₩34,023 | ₩34,197 | ₩33,782 | ₩33,836 | -0.55% | 32.9만 |
|---|
| 2025.12.15 | ₩34,264 | ₩34,492 | ₩33,996 | ₩34,130 | -0.39% | 29.2만 |
|---|
| 2025.12.12 | ₩34,171 | ₩34,694 | ₩34,093 | ₩34,251 | +0.24% | 42.2만 |
|---|
| 2025.12.11 | ₩33,769 | ₩34,184 | ₩33,762 | ₩34,023 | +0.75% | 34.4만 |
|---|
| 2025.12.10 | ₩34,063 | ₩34,077 | ₩33,541 | ₩33,755 | -0.90% | 24.8만 |
|---|
| 2025.12.09 | ₩33,916 | ₩34,144 | ₩33,675 | ₩33,996 | +0.24% | 30.2만 |
|---|
| 2025.12.08 | ₩33,849 | ₩34,479 | ₩33,769 | ₩34,010 | +0.48% | 45.6만 |
|---|
| 2025.12.05 | ₩34,794 | ₩34,794 | ₩33,862 | ₩33,889 | -2.60% | 44.6만 |
|---|
| 2025.12.04 | ₩34,693 | ₩34,847 | ₩34,171 | ₩34,613 | -0.23% | 41.8만 |
|---|
| 2025.12.03 | ₩34,043 | ₩35,243 | ₩34,043 | ₩34,760 | +2.11% | 49.6만 |
|---|
| 2025.12.02 | ₩33,862 | ₩34,150 | ₩33,393 | ₩34,050 | +0.55% | 42.2만 |
|---|
| 2025.12.01 | ₩33,903 | ₩34,305 | ₩33,447 | ₩33,755 | -0.43% | 63.3만 |
|---|
| 2025.11.28 | ₩34,278 | ₩34,492 | ₩33,903 | ₩33,996 | -0.82% | 47.7만 |
|---|
| 2025.11.26 | ₩35,457 | ₩35,792 | ₩35,142 | ₩35,202 | -0.72% | 79.8만 |
|---|
| 2025.11.25 | ₩35,283 | ₩35,497 | ₩35,001 | ₩35,363 | +0.23% | 49.5만 |
|---|
| 2025.11.24 | ₩35,980 | ₩36,033 | ₩34,867 | ₩35,350 | -1.75% | 48.1만 |
|---|
| 2025.11.21 | ₩35,444 | ₩36,221 | ₩35,417 | ₩36,047 | +1.70% | 47만 |
|---|
| 2025.11.20 | ₩35,698 | ₩36,073 | ₩35,209 | ₩35,390 | -0.86% | 35.5만 |
|---|
| 2025.11.19 | ₩35,363 | ₩35,913 | ₩35,296 | ₩35,537 | +0.49% | 32.4만 |
|---|
| 2025.11.18 | ₩35,377 | ₩35,886 | ₩35,176 | ₩35,591 | +0.61% | 30.5만 |
|---|
| 2025.11.17 | ₩35,283 | ₩35,819 | ₩35,176 | ₩35,564 | +0.80% | 43.4만 |
|---|
| 2025.11.14 | ₩35,269 | ₩35,658 | ₩34,733 | ₩35,363 | +0.27% | 40.3만 |
|---|
| 2025.11.13 | ₩33,769 | ₩34,894 | ₩33,581 | ₩34,894 | +3.33% | 62.6만 |
|---|
| 2025.11.12 | ₩35,444 | ₩35,631 | ₩33,232 | ₩33,541 | -5.37% | 102.8만 |
|---|
| 2025.11.11 | ₩36,181 | ₩36,221 | ₩35,444 | ₩35,551 | -1.74% | 37.8만 |
|---|
| 2025.11.10 | ₩35,779 | ₩36,154 | ₩35,604 | ₩36,100 | +0.90% | 31.1만 |
|---|
| 2025.11.07 | ₩35,511 | ₩35,578 | ₩35,095 | ₩35,578 | +0.19% | 36.4만 |
|---|
| 2025.11.06 | ₩35,176 | ₩35,618 | ₩35,055 | ₩35,430 | +0.72% | 32.6만 |
|---|
| 2025.11.05 | ₩34,264 | ₩35,015 | ₩34,264 | ₩34,988 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩34,224 | ₩34,532 | ₩34,117 | ₩34,479 | +0.74% | 39.9만 |
|---|
| 2025.11.03 | ₩34,908 | ₩35,055 | ₩34,271 | ₩34,733 | -0.50% | 31.6만 |
|---|
| 2025.10.31 | ₩34,492 | ₩35,055 | ₩34,305 | ₩34,800 | +0.89% | 32.5만 |
|---|
| 2025.10.30 | ₩34,305 | ₩34,814 | ₩34,171 | ₩34,573 | +0.78% | 24.5만 |
|---|
| 2025.10.29 | ₩34,519 | ₩35,095 | ₩34,305 | ₩34,425 | -0.27% | 39.7만 |
|---|
| 2025.10.28 | ₩33,541 | ₩34,653 | ₩33,541 | ₩34,452 | +2.72% | 37.2만 |
|---|
| 2025.10.27 | ₩33,366 | ₩33,735 | ₩33,098 | ₩33,608 | +0.72% | 33.5만 |
|---|
| 2025.10.24 | ₩33,795 | ₩33,978 | ₩33,366 | ₩33,474 | -0.95% | 20.5만 |
|---|
| 2025.10.23 | ₩34,037 | ₩34,465 | ₩33,675 | ₩33,876 | -0.47% | 26.3만 |
|---|
| 2025.10.22 | ₩33,098 | ₩33,916 | ₩33,046 | ₩33,822 | +2.19% | 26.6만 |
|---|
| 2025.10.21 | ₩33,862 | ₩33,862 | ₩33,031 | ₩33,098 | -2.26% | 23.1만 |
|---|
| 2025.10.20 | ₩33,742 | ₩34,171 | ₩33,742 | ₩33,862 | +0.36% | 24.9만 |
|---|
| 2025.10.17 | ₩33,206 | ₩33,836 | ₩32,991 | ₩33,688 | +1.45% | 41.9만 |
|---|
| 2025.10.16 | ₩33,541 | ₩33,712 | ₩33,045 | ₩33,072 | -1.40% | 34.6만 |
|---|
| 2025.10.15 | ₩33,192 | ₩33,795 | ₩33,111 | ₩33,527 | +1.01% | 29.8만 |
|---|
| 2025.10.14 | ₩32,495 | ₩33,112 | ₩32,160 | ₩32,911 | +1.28% | 34.5만 |
|---|
| 2025.10.13 | ₩32,978 | ₩33,299 | ₩32,509 | ₩32,629 | -1.06% | 27.2만 |
|---|
| 2025.10.10 | ₩33,165 | ₩33,344 | ₩32,656 | ₩32,737 | -1.29% | 44만 |
|---|