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 | ₩42,187 | ₩42,294 | ₩41,224 | ₩41,251 | -2.22% | 26.1만 |
| 2026.10.08 | ₩41,840 | ₩42,383 | ₩41,452 | ₩42,201 | +0.86% | 29.9만 |
| 2026.10.07 | ₩41,719 | ₩41,973 | ₩41,278 | ₩41,318 | -0.96% | 27.8만 |
| 2026.10.06 | ₩41,652 | ₩41,835 | ₩41,264 | ₩41,639 | -0.03% | 33.3만 |
| 2026.10.05 | ₩42,067 | ₩42,268 | ₩41,264 | ₩42,013 | -0.13% | 23.5만 |
| 2026.10.02 | ₩41,773 | ₩41,953 | ₩41,331 | ₩41,786 | +0.03% | 27.1만 |
| 2026.10.01 | ₩41,064 | ₩42,027 | ₩40,890 | ₩41,893 | +2.02% | 30.8만 |
| 2026.09.30 | ₩41,505 | ₩42,027 | ₩41,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,144 |
| -0.87% |
| 21.9만 |
| 2026.09.29 | ₩41,117 | ₩41,666 | ₩40,890 | ₩41,264 | +0.36% | 31.4만 |
|---|
| 2026.09.28 | ₩41,398 | ₩41,799 | ₩41,024 | ₩41,197 | -0.48% | 32.8만 |
|---|
| 2026.09.25 | ₩41,184 | ₩41,706 | ₩41,077 | ₩41,304 | +0.29% | 31만 |
|---|
| 2026.09.24 | ₩41,438 | ₩42,308 | ₩41,197 | ₩41,559 | +0.29% | 29.8만 |
|---|
| 2026.09.23 | ₩41,973 | ₩42,396 | ₩41,358 | ₩41,411 | -1.34% | 32.6만 |
|---|
| 2026.09.22 | ₩42,254 | ₩42,455 | ₩41,465 | ₩41,973 | -0.66% | 42.1만 |
|---|
| 2026.09.21 | ₩43,110 | ₩43,886 | ₩42,629 | ₩42,896 | -0.50% | 33만 |
|---|
| 2026.09.18 | ₩43,471 | ₩43,712 | ₩43,110 | ₩43,364 | -0.25% | 40만 |
|---|
| 2026.09.17 | ₩42,976 | ₩44,107 | ₩42,816 | ₩43,498 | +1.21% | 55.5만 |
|---|
| 2026.09.16 | ₩43,324 | ₩43,966 | ₩42,936 | ₩43,097 | -0.52% | 42.6만 |
|---|
| 2026.09.15 | ₩42,495 | ₩43,376 | ₩42,062 | ₩43,324 | +1.95% | 49.1만 |
|---|
| 2026.09.14 | ₩42,535 | ₩42,896 | ₩42,028 | ₩42,696 | +0.38% | 33만 |
|---|
| 2026.09.11 | ₩42,281 | ₩42,963 | ₩42,281 | ₩42,401 | +0.28% | 47만 |
|---|
| 2026.09.10 | ₩42,094 | ₩42,528 | ₩41,599 | ₩42,281 | +0.44% | 44.5만 |
|---|
| 2026.09.09 | ₩41,505 | ₩42,161 | ₩41,438 | ₩41,652 | +0.35% | 33.6만 |
|---|
| 2026.09.08 | ₩42,147 | ₩42,174 | ₩41,335 | ₩41,438 | -1.68% | 32.9만 |
|---|
| 2026.09.04 | ₩41,786 | ₩42,288 | ₩41,692 | ₩42,147 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩41,719 | ₩42,040 | ₩41,092 | ₩41,786 | +0.16% | 46.4만 |
|---|
| 2026.09.02 | ₩42,000 | ₩42,736 | ₩41,933 | ₩42,508 | +1.21% | 65.2만 |
|---|
| 2026.09.01 | ₩42,789 | ₩42,979 | ₩41,926 | ₩42,094 | -1.63% | 60.1만 |
|---|
| 2026.08.31 | ₩42,495 | ₩42,662 | ₩41,679 | ₩42,348 | -0.35% | 63.9만 |
|---|
| 2026.08.28 | ₩42,227 | ₩42,829 | ₩41,942 | ₩42,107 | -0.29% | 36.9만 |
|---|
| 2026.08.27 | ₩40,796 | ₩42,174 | ₩40,796 | ₩41,893 | +2.69% | 40.9만 |
|---|
| 2026.08.26 | ₩42,575 | ₩42,575 | ₩40,636 | ₩40,689 | -4.43% | 54.4만 |
|---|
| 2026.08.25 | ₩42,495 | ₩43,017 | ₩41,920 | ₩42,709 | +0.50% | 43.2만 |
|---|
| 2026.08.24 | ₩43,110 | ₩43,231 | ₩42,401 | ₩42,602 | -1.18% | 43.4만 |
|---|
| 2026.08.21 | ₩43,244 | ₩43,819 | ₩42,789 | ₩42,843 | -0.93% | 37.8만 |
|---|
| 2026.08.20 | ₩43,692 | ₩44,087 | ₩42,776 | ₩42,883 | -1.85% | 42.6만 |
|---|
| 2026.08.19 | ₩42,803 | ₩44,488 | ₩42,206 | ₩43,445 | +1.50% | 73.3만 |
|---|
| 2026.08.18 | ₩41,732 | ₩41,732 | ₩41,211 | ₩41,599 | -0.32% | 27.7만 |
|---|
| 2026.08.17 | ₩41,064 | ₩41,498 | ₩40,970 | ₩41,304 | +0.59% | 24.8만 |
|---|
| 2026.08.14 | ₩40,596 | ₩41,371 | ₩40,596 | ₩41,197 | +1.48% | 22.1만 |
|---|
| 2026.08.13 | ₩39,459 | ₩40,589 | ₩39,392 | ₩40,542 | +2.75% | 44.2만 |
|---|
| 2026.08.12 | ₩38,883 | ₩39,579 | ₩38,482 | ₩39,459 | +1.48% | 31.1만 |
|---|
| 2026.08.11 | ₩40,810 | ₩40,810 | ₩38,817 | ₩38,990 | -4.46% | 46.4만 |
|---|
| 2026.08.10 | ₩41,358 | ₩41,358 | ₩40,529 | ₩40,555 | -1.94% | 23.2만 |
|---|
| 2026.08.07 | ₩41,331 | ₩41,465 | ₩40,569 | ₩41,251 | -0.19% | 25.2만 |
|---|
| 2026.08.06 | ₩40,796 | ₩41,692 | ₩40,729 | ₩41,492 | +1.70% | 25.2만 |
|---|
| 2026.08.05 | ₩41,197 | ₩41,224 | ₩40,301 | ₩40,395 | -1.95% | 22.9만 |
|---|
| 2026.08.04 | ₩41,238 | ₩41,238 | ₩40,368 | ₩40,810 | -1.04% | 32.3만 |
|---|
| 2026.08.03 | ₩41,465 | ₩41,692 | ₩40,783 | ₩41,238 | -0.55% | 24.6만 |
|---|
| 2026.07.31 | ₩41,425 | ₩41,846 | ₩41,211 | ₩41,746 | +0.77% | 24.5만 |
|---|
| 2026.07.30 | ₩41,492 | ₩41,799 | ₩41,157 | ₩41,599 | +0.26% | 21.5만 |
|---|
| 2026.07.29 | ₩41,251 | ₩42,147 | ₩41,050 | ₩41,826 | +1.39% | 24.6만 |
|---|
| 2026.07.28 | ₩41,064 | ₩41,880 | ₩40,863 | ₩41,331 | +0.65% | 24.3만 |
|---|
| 2026.07.27 | ₩40,796 | ₩41,197 | ₩40,341 | ₩40,769 | -0.07% | 23.5만 |
|---|
| 2026.07.24 | ₩41,304 | ₩41,648 | ₩40,923 | ₩41,264 | -0.10% | 27.6만 |
|---|
| 2026.07.23 | ₩41,478 | ₩42,000 | ₩41,211 | ₩41,411 | -0.16% | 37.7만 |
|---|
| 2026.07.22 | ₩42,214 | ₩42,214 | ₩41,197 | ₩41,238 | -2.31% | 21.7만 |
|---|
| 2026.07.21 | ₩40,876 | ₩41,933 | ₩40,596 | ₩41,866 | +2.42% | 22.4만 |
|---|
| 2026.07.20 | ₩41,024 | ₩41,759 | ₩40,783 | ₩40,876 | -0.36% | 18.8만 |
|---|
| 2026.07.17 | ₩41,866 | ₩41,866 | ₩40,790 | ₩41,024 | -2.01% | 27.2만 |
|---|
| 2026.07.16 | ₩41,238 | ₩42,388 | ₩41,144 | ₩41,853 | +1.49% | 39.5만 |
|---|
| 2026.07.15 | ₩41,398 | ₩41,559 | ₩40,649 | ₩41,398 | 0.00% | 24.7만 |
|---|
| 2026.07.14 | ₩40,435 | ₩41,585 | ₩40,435 | ₩41,211 | +1.92% | 42.2만 |
|---|
| 2026.07.13 | ₩40,649 | ₩40,917 | ₩40,208 | ₩40,315 | -0.82% | 30.1만 |
|---|
| 2026.07.10 | ₩39,178 | ₩40,301 | ₩39,178 | ₩40,141 | +2.46% | 35.4만 |
|---|
| 2026.07.09 | ₩41,157 | ₩41,251 | ₩38,629 | ₩39,017 | -5.20% | 59.3만 |
|---|
| 2026.07.08 | ₩41,117 | ₩41,652 | ₩40,716 | ₩41,545 | +1.04% | 37만 |
|---|
| 2026.07.07 | ₩40,181 | ₩41,010 | ₩40,134 | ₩40,622 | +1.10% | 33.2만 |
|---|
| 2026.07.06 | ₩39,338 | ₩40,703 | ₩39,218 | ₩40,007 | +1.70% | 31.2만 |
|---|
| 2026.07.02 | ₩38,496 | ₩39,499 | ₩38,389 | ₩39,178 | +1.77% | 36.5만 |
|---|
| 2026.07.01 | ₩37,519 | ₩38,643 | ₩37,452 | ₩38,282 | +2.03% | 40.3만 |
|---|
| 2026.06.30 | ₩38,830 | ₩38,924 | ₩37,158 | ₩37,532 | -3.34% | 91.3만 |
|---|
| 2026.06.29 | ₩39,352 | ₩39,780 | ₩38,897 | ₩39,178 | -0.44% | 47.6만 |
|---|
| 2026.06.26 | ₩39,820 | ₩39,900 | ₩38,589 | ₩39,432 | -0.97% | 111.9만 |
|---|
| 2026.06.25 | ₩40,502 | ₩40,769 | ₩39,833 | ₩40,074 | -1.06% | 30.9만 |
|---|
| 2026.06.24 | ₩41,251 | ₩41,331 | ₩40,609 | ₩40,743 | -1.23% | 28만 |
|---|
| 2026.06.23 | ₩40,462 | ₩41,385 | ₩40,221 | ₩41,318 | +2.12% | 29.6만 |
|---|
| 2026.06.22 | ₩40,047 | ₩40,783 | ₩39,793 | ₩40,609 | +1.40% | 40.1만 |
|---|
| 2026.06.18 | ₩40,034 | ₩40,114 | ₩39,245 | ₩39,780 | -0.63% | 54.8만 |
|---|
| 2026.06.17 | ₩40,769 | ₩40,903 | ₩40,252 | ₩40,275 | -1.21% | 35.6만 |
|---|
| 2026.06.16 | ₩40,489 | ₩40,662 | ₩39,887 | ₩40,382 | -0.26% | 29.2만 |
|---|
| 2026.06.15 | ₩41,264 | ₩41,505 | ₩40,301 | ₩40,489 | -1.88% | 39.9만 |
|---|
| 2026.06.12 | ₩40,462 | ₩41,906 | ₩40,127 | ₩41,840 | +3.40% | 43.2만 |
|---|
| 2026.06.11 | ₩41,024 | ₩41,893 | ₩40,756 | ₩40,796 | -0.55% | 48.4만 |
|---|
| 2026.06.10 | ₩39,806 | ₩40,997 | ₩39,793 | ₩40,582 | +1.95% | 46.6만 |
|---|
| 2026.06.09 | ₩39,753 | ₩39,860 | ₩39,285 | ₩39,753 | 0.00% | 48.2만 |
|---|
| 2026.06.08 | ₩39,994 | ₩40,141 | ₩39,525 | ₩39,726 | -0.67% | 43.3만 |
|---|
| 2026.06.05 | ₩39,525 | ₩40,489 | ₩39,525 | ₩39,820 | +0.74% | 36.2만 |
|---|
| 2026.06.04 | ₩39,753 | ₩40,101 | ₩39,527 | ₩39,606 | -0.37% | 26.7만 |
|---|
| 2026.06.03 | ₩40,368 | ₩40,569 | ₩39,679 | ₩39,753 | -1.52% | 47.1만 |
|---|
| 2026.06.02 | ₩40,221 | ₩40,662 | ₩40,047 | ₩40,569 | +0.86% | 38만 |
|---|
| 2026.06.01 | ₩39,954 | ₩40,943 | ₩39,847 | ₩40,395 | +1.10% | 53.2만 |
|---|
| 2026.05.29 | ₩39,793 | ₩39,927 | ₩39,124 | ₩39,820 | +0.07% | 69.2만 |
|---|
| 2026.05.28 | ₩41,866 | ₩42,254 | ₩41,037 | ₩41,131 | -1.76% | 66.7만 |
|---|
| 2026.05.27 | ₩42,000 | ₩42,308 | ₩41,652 | ₩41,893 | -0.25% | 49.3만 |
|---|
| 2026.05.26 | ₩42,468 | ₩42,696 | ₩41,732 | ₩42,401 | -0.16% | 73.5만 |
|---|
| 2026.05.22 | ₩43,231 | ₩43,271 | ₩42,334 | ₩42,749 | -1.11% | 42.4만 |
|---|
| 2026.05.21 | ₩43,913 | ₩44,113 | ₩43,190 | ₩43,297 | -1.40% | 39.6만 |
|---|
| 2026.05.20 | ₩43,739 | ₩44,127 | ₩43,324 | ₩43,779 | +0.09% | 43.9만 |
|---|
| 2026.05.19 | ₩43,632 | ₩43,725 | ₩43,110 | ₩43,552 | -0.18% | 34.9만 |
|---|
| 2026.05.18 | ₩43,190 | ₩44,047 | ₩42,642 | ₩43,324 | +0.31% | 68만 |
|---|
| 2026.05.15 | ₩42,789 | ₩43,057 | ₩42,401 | ₩42,976 | +0.44% | 34.7만 |
|---|
| 2026.05.14 | ₩41,211 | ₩42,890 | ₩40,930 | ₩42,602 | +3.38% | 53.5만 |
|---|
| 2026.05.13 | ₩42,936 | ₩43,946 | ₩41,131 | ₩42,361 | -1.34% | 95.5만 |
|---|
| 2026.05.12 | ₩43,618 | ₩44,167 | ₩43,391 | ₩44,047 | +0.98% | 47.5만 |
|---|
| 2026.05.11 | ₩43,832 | ₩44,073 | ₩43,164 | ₩43,752 | -0.18% | 42.4만 |
|---|
| 2026.05.08 | ₩43,231 | ₩44,140 | ₩43,027 | ₩43,766 | +1.24% | 41.5만 |
|---|
| 2026.05.07 | ₩42,575 | ₩43,338 | ₩42,187 | ₩43,124 | +1.29% | 41.3만 |
|---|
| 2026.05.06 | ₩43,204 | ₩43,725 | ₩42,147 | ₩42,722 | -1.11% | 64.1만 |
|---|
| 2026.05.05 | ₩43,685 | ₩44,675 | ₩43,311 | ₩44,501 | +1.87% | 44.7만 |
|---|
| 2026.05.04 | ₩43,485 | ₩43,766 | ₩43,043 | ₩43,404 | -0.18% | 38만 |
|---|
| 2026.05.01 | ₩42,976 | ₩43,331 | ₩42,451 | ₩43,231 | +0.59% | 31.2만 |
|---|
| 2026.04.30 | ₩42,415 | ₩43,538 | ₩42,401 | ₩43,378 | +2.27% | 37.7만 |
|---|
| 2026.04.29 | ₩42,655 | ₩43,057 | ₩42,401 | ₩42,696 | +0.09% | 37.9만 |
|---|
| 2026.04.28 | ₩42,522 | ₩42,722 | ₩42,027 | ₩42,361 | -0.38% | 38.3만 |
|---|
| 2026.04.27 | ₩41,465 | ₩42,134 | ₩41,064 | ₩42,027 | +1.35% | 40.6만 |
|---|
| 2026.04.24 | ₩41,224 | ₩41,545 | ₩41,010 | ₩41,438 | +0.52% | 44.1만 |
|---|
| 2026.04.23 | ₩41,813 | ₩42,013 | ₩41,478 | ₩41,532 | -0.67% | 23.3만 |
|---|
| 2026.04.22 | ₩41,465 | ₩41,853 | ₩41,024 | ₩41,639 | +0.42% | 27.8만 |
|---|
| 2026.04.21 | ₩42,134 | ₩42,254 | ₩41,411 | ₩41,505 | -1.49% | 29.3만 |
|---|
| 2026.04.20 | ₩41,157 | ₩42,067 | ₩40,769 | ₩41,853 | +1.69% | 38만 |
|---|
| 2026.04.17 | ₩41,706 | ₩41,850 | ₩40,529 | ₩41,264 | -1.06% | 52.2만 |
|---|
| 2026.04.16 | ₩40,930 | ₩41,826 | ₩40,502 | ₩41,679 | +1.83% | 43.5만 |
|---|
| 2026.04.15 | ₩41,559 | ₩41,973 | ₩40,910 | ₩41,197 | -0.87% | 61.3만 |
|---|
| 2026.04.14 | ₩40,515 | ₩41,545 | ₩40,435 | ₩41,304 | +1.95% | 115.7만 |
|---|
| 2026.04.13 | ₩39,525 | ₩40,368 | ₩39,525 | ₩39,646 | +0.30% | 39.5만 |
|---|
| 2026.04.10 | ₩39,191 | ₩39,404 | ₩38,469 | ₩39,111 | -0.20% | 39.7만 |
|---|
| 2026.04.09 | ₩40,408 | ₩40,662 | ₩39,258 | ₩39,325 | -2.68% | 39.1만 |
|---|
| 2026.04.08 | ₩38,897 | ₩40,462 | ₩38,790 | ₩40,355 | +3.75% | 44.7만 |
|---|
| 2026.04.07 | ₩41,050 | ₩41,605 | ₩40,101 | ₩40,127 | -2.25% | 40.2만 |
|---|
| 2026.04.06 | ₩40,435 | ₩40,970 | ₩40,261 | ₩40,890 | +1.12% | 34.2만 |
|---|
| 2026.04.02 | ₩39,806 | ₩40,863 | ₩39,599 | ₩40,756 | +2.39% | 48.8만 |
|---|
| 2026.04.01 | ₩39,138 | ₩39,452 | ₩38,683 | ₩39,191 | +0.14% | 47만 |
|---|
| 2026.03.31 | ₩39,726 | ₩40,649 | ₩39,445 | ₩39,740 | +0.03% | 43.2만 |
|---|
| 2026.03.30 | ₩40,796 | ₩40,876 | ₩39,340 | ₩39,833 | -2.36% | 41.5만 |
|---|
| 2026.03.27 | ₩40,328 | ₩40,662 | ₩39,913 | ₩40,382 | +0.13% | 49.1만 |
|---|
| 2026.03.26 | ₩40,769 | ₩41,385 | ₩40,261 | ₩40,408 | -0.89% | 41만 |
|---|
| 2026.03.25 | ₩40,917 | ₩41,184 | ₩40,040 | ₩40,475 | -1.08% | 58.5만 |
|---|
| 2026.03.24 | ₩41,385 | ₩42,134 | ₩40,930 | ₩41,318 | -0.16% | 68.1만 |
|---|
| 2026.03.23 | ₩39,218 | ₩40,850 | ₩39,004 | ₩40,622 | +3.58% | 64.2만 |
|---|
| 2026.03.20 | ₩42,201 | ₩42,254 | ₩40,020 | ₩40,234 | -4.66% | 132.2만 |
|---|
| 2026.03.19 | ₩40,596 | ₩42,789 | ₩40,422 | ₩42,227 | +4.02% | 168.8만 |
|---|
| 2026.03.18 | ₩39,204 | ₩40,529 | ₩39,051 | ₩40,234 | +2.63% | 76.3만 |
|---|
| 2026.03.17 | ₩39,191 | ₩39,418 | ₩38,790 | ₩39,017 | -0.44% | 38.2만 |
|---|
| 2026.03.16 | ₩38,522 | ₩39,044 | ₩38,188 | ₩39,017 | +1.28% | 63만 |
|---|
| 2026.03.13 | ₩37,987 | ₩38,496 | ₩37,827 | ₩38,295 | +0.81% | 76.1만 |
|---|
| 2026.03.12 | ₩38,990 | ₩38,990 | ₩37,680 | ₩37,706 | -3.29% | 103.9만 |
|---|
| 2026.03.11 | ₩39,459 | ₩39,699 | ₩38,455 | ₩38,803 | -1.66% | 71.1만 |
|---|
| 2026.03.10 | ₩39,271 | ₩40,114 | ₩38,897 | ₩40,034 | +1.94% | 78.2만 |
|---|
| 2026.03.09 | ₩40,662 | ₩41,264 | ₩39,285 | ₩39,459 | -2.96% | 137.9만 |
|---|
| 2026.03.06 | ₩39,646 | ₩40,489 | ₩38,950 | ₩40,435 | +1.99% | 112.5만 |
|---|
| 2026.03.05 | ₩39,793 | ₩40,074 | ₩38,362 | ₩39,619 | -0.44% | 115.7만 |
|---|
| 2026.03.04 | ₩38,509 | ₩39,485 | ₩38,402 | ₩39,418 | +2.36% | 93.1만 |
|---|
| 2026.03.03 | ₩37,613 | ₩39,178 | ₩37,158 | ₩39,138 | +4.05% | 137.9만 |
|---|
| 2026.03.02 | ₩37,452 | ₩37,813 | ₩36,500 | ₩37,733 | +0.75% | 143.1만 |
|---|
| 2026.02.27 | ₩35,580 | ₩36,610 | ₩35,580 | ₩36,543 | +2.71% | 62만 |
|---|
| 2026.02.26 | ₩36,690 | ₩37,064 | ₩36,263 | ₩36,730 | +0.11% | 67.6만 |
|---|
| 2026.02.25 | ₩37,104 | ₩37,104 | ₩36,215 | ₩36,543 | -1.51% | 61.5만 |
|---|
| 2026.02.24 | ₩37,318 | ₩37,666 | ₩36,783 | ₩36,971 | -0.93% | 65.9만 |
|---|
| 2026.02.23 | ₩36,730 | ₩37,158 | ₩36,516 | ₩37,051 | +0.87% | 58.7만 |
|---|
| 2026.02.20 | ₩36,342 | ₩36,837 | ₩36,170 | ₩36,770 | +1.18% | 62.5만 |
|---|
| 2026.02.19 | ₩36,382 | ₩36,650 | ₩35,968 | ₩36,195 | -0.51% | 62만 |
|---|
| 2026.02.18 | ₩36,155 | ₩36,476 | ₩35,807 | ₩36,409 | +0.70% | 58.3만 |
|---|
| 2026.02.17 | ₩35,031 | ₩36,289 | ₩34,777 | ₩36,008 | +2.79% | 72.3만 |
|---|
| 2026.02.13 | ₩34,255 | ₩34,924 | ₩34,148 | ₩34,764 | +1.48% | 56.1만 |
|---|
| 2026.02.12 | ₩34,897 | ₩35,141 | ₩33,988 | ₩34,108 | -2.26% | 80.3만 |
|---|
| 2026.02.11 | ₩34,777 | ₩35,647 | ₩34,443 | ₩34,804 | +0.08% | 54.2만 |
|---|
| 2026.02.10 | ₩35,553 | ₩35,673 | ₩35,293 | ₩35,419 | -0.38% | 32.6만 |
|---|
| 2026.02.09 | ₩35,299 | ₩35,724 | ₩35,245 | ₩35,352 | +0.15% | 31만 |
|---|
| 2026.02.06 | ₩34,804 | ₩35,406 | ₩34,777 | ₩35,285 | +1.38% | 40만 |
|---|
| 2026.02.05 | ₩35,071 | ₩35,553 | ₩34,617 | ₩34,911 | -0.46% | 48.4만 |
|---|
| 2026.02.04 | ₩35,700 | ₩35,780 | ₩34,911 | ₩35,125 | -1.61% | 39.3만 |
|---|
| 2026.02.03 | ₩35,727 | ₩35,911 | ₩34,911 | ₩35,780 | +0.15% | 30.4만 |
|---|
| 2026.02.02 | ₩35,352 | ₩35,834 | ₩34,911 | ₩35,834 | +1.36% | 37.3만 |
|---|
| 2026.01.30 | ₩35,446 | ₩35,927 | ₩35,232 | ₩35,713 | +0.75% | 41.9만 |
|---|
| 2026.01.29 | ₩35,874 | ₩35,981 | ₩35,018 | ₩35,713 | -0.45% | 35.6만 |
|---|
| 2026.01.28 | ₩34,938 | ₩35,700 | ₩34,871 | ₩35,473 | +1.53% | 33.3만 |
|---|
| 2026.01.27 | ₩35,045 | ₩35,767 | ₩34,857 | ₩34,897 | -0.42% | 30.9만 |
|---|
| 2026.01.26 | ₩35,446 | ₩35,553 | ₩35,025 | ₩35,031 | -1.17% | 23.4만 |
|---|
| 2026.01.23 | ₩36,008 | ₩36,369 | ₩35,111 | ₩35,325 | -1.89% | 32.7만 |
|---|
| 2026.01.22 | ₩35,994 | ₩36,101 | ₩35,593 | ₩35,673 | -0.89% | 22.9만 |
|---|
| 2026.01.21 | ₩35,767 | ₩36,021 | ₩35,513 | ₩35,994 | +0.64% | 27.9만 |
|---|
| 2026.01.20 | ₩36,008 | ₩36,008 | ₩35,446 | ₩35,593 | -1.15% | 22.4만 |
|---|
| 2026.01.16 | ₩36,596 | ₩36,730 | ₩35,901 | ₩35,901 | -1.90% | 40만 |
|---|
| 2026.01.15 | ₩35,740 | ₩36,503 | ₩35,379 | ₩36,275 | +1.50% | 24.8만 |
|---|
| 2026.01.14 | ₩36,115 | ₩36,482 | ₩35,727 | ₩36,141 | +0.07% | 50.3만 |
|---|
| 2026.01.13 | ₩34,777 | ₩36,101 | ₩34,777 | ₩35,981 | +3.46% | 59.3만 |
|---|
| 2026.01.12 | ₩34,483 | ₩34,865 | ₩34,229 | ₩34,737 | +0.74% | 26.5만 |
|---|
| 2026.01.09 | ₩34,336 | ₩34,563 | ₩34,015 | ₩34,523 | +0.55% | 24만 |
|---|
| 2026.01.08 | ₩34,496 | ₩34,683 | ₩33,881 | ₩34,403 | -0.27% | 29.8만 |
|---|
| 2026.01.07 | ₩33,440 | ₩34,490 | ₩33,292 | ₩34,389 | +2.84% | 52.3만 |
|---|
| 2026.01.06 | ₩32,931 | ₩33,694 | ₩32,931 | ₩33,212 | +0.85% | 31.2만 |
|---|
| 2026.01.05 | ₩33,440 | ₩33,667 | ₩32,978 | ₩33,052 | -1.16% | 29.3만 |
|---|
| 2026.01.02 | ₩33,332 | ₩33,332 | ₩32,557 | ₩32,998 | -1.00% | 33.1만 |
|---|
| 2025.12.31 | ₩33,078 | ₩33,386 | ₩32,985 | ₩33,373 | +0.89% | 47만 |
|---|
| 2025.12.30 | ₩33,132 | ₩33,386 | ₩32,971 | ₩32,998 | -0.40% | 25.5만 |
|---|
| 2025.12.29 | ₩32,891 | ₩33,493 | ₩32,650 | ₩33,092 | +0.61% | 25.3만 |
|---|
| 2025.12.26 | ₩32,543 | ₩32,878 | ₩32,389 | ₩32,797 | +0.78% | 27.3만 |
|---|
| 2025.12.24 | ₩32,677 | ₩32,677 | ₩32,289 | ₩32,557 | -0.37% | 22.2만 |
|---|
| 2025.12.23 | ₩33,359 | ₩33,386 | ₩32,570 | ₩32,597 | -2.29% | 37.7만 |
|---|
| 2025.12.22 | ₩33,600 | ₩33,841 | ₩33,105 | ₩33,279 | -0.96% | 46.1만 |
|---|
| 2025.12.19 | ₩33,707 | ₩34,108 | ₩33,521 | ₩33,640 | -0.20% | 53.7만 |
|---|
| 2025.12.18 | ₩34,242 | ₩34,242 | ₩33,761 | ₩33,841 | -1.17% | 34.1만 |
|---|
| 2025.12.17 | ₩33,975 | ₩34,151 | ₩33,720 | ₩34,055 | +0.24% | 22.6만 |
|---|
| 2025.12.16 | ₩33,961 | ₩34,135 | ₩33,720 | ₩33,774 | -0.55% | 32.9만 |
|---|
| 2025.12.15 | ₩34,202 | ₩34,429 | ₩33,934 | ₩34,068 | -0.39% | 29.2만 |
|---|
| 2025.12.12 | ₩34,108 | ₩34,631 | ₩34,031 | ₩34,189 | +0.24% | 42.2만 |
|---|
| 2025.12.11 | ₩33,707 | ₩34,122 | ₩33,700 | ₩33,961 | +0.75% | 34.4만 |
|---|
| 2025.12.10 | ₩34,001 | ₩34,015 | ₩33,480 | ₩33,694 | -0.90% | 24.8만 |
|---|
| 2025.12.09 | ₩33,854 | ₩34,082 | ₩33,613 | ₩33,934 | +0.24% | 30.2만 |
|---|
| 2025.12.08 | ₩33,787 | ₩34,416 | ₩33,707 | ₩33,948 | +0.48% | 45.6만 |
|---|
| 2025.12.05 | ₩34,730 | ₩34,730 | ₩33,801 | ₩33,827 | -2.60% | 44.6만 |
|---|
| 2025.12.04 | ₩34,630 | ₩34,784 | ₩34,108 | ₩34,550 | -0.23% | 41.8만 |
|---|
| 2025.12.03 | ₩33,981 | ₩35,178 | ₩33,981 | ₩34,697 | +2.11% | 49.6만 |
|---|
| 2025.12.02 | ₩33,801 | ₩34,088 | ₩33,332 | ₩33,988 | +0.55% | 42.2만 |
|---|
| 2025.12.01 | ₩33,841 | ₩34,242 | ₩33,386 | ₩33,694 | -0.43% | 63.3만 |
|---|
| 2025.11.28 | ₩34,215 | ₩34,429 | ₩33,841 | ₩33,934 | -0.82% | 47.7만 |
|---|
| 2025.11.26 | ₩35,392 | ₩35,727 | ₩35,078 | ₩35,138 | -0.72% | 79.8만 |
|---|
| 2025.11.25 | ₩35,218 | ₩35,432 | ₩34,938 | ₩35,299 | +0.23% | 49.5만 |
|---|
| 2025.11.24 | ₩35,914 | ₩35,968 | ₩34,804 | ₩35,285 | -1.75% | 48.1만 |
|---|
| 2025.11.21 | ₩35,379 | ₩36,155 | ₩35,352 | ₩35,981 | +1.70% | 47만 |
|---|
| 2025.11.20 | ₩35,633 | ₩36,008 | ₩35,145 | ₩35,325 | -0.86% | 35.5만 |
|---|
| 2025.11.19 | ₩35,299 | ₩35,847 | ₩35,232 | ₩35,473 | +0.49% | 32.4만 |
|---|
| 2025.11.18 | ₩35,312 | ₩35,820 | ₩35,111 | ₩35,526 | +0.61% | 30.5만 |
|---|
| 2025.11.17 | ₩35,218 | ₩35,754 | ₩35,111 | ₩35,499 | +0.80% | 43.4만 |
|---|
| 2025.11.14 | ₩35,205 | ₩35,593 | ₩34,670 | ₩35,299 | +0.27% | 40.3만 |
|---|
| 2025.11.13 | ₩33,707 | ₩34,831 | ₩33,520 | ₩34,831 | +3.33% | 62.6만 |
|---|
| 2025.11.12 | ₩35,379 | ₩35,566 | ₩33,172 | ₩33,480 | -5.37% | 102.8만 |
|---|
| 2025.11.11 | ₩36,115 | ₩36,155 | ₩35,379 | ₩35,486 | -1.74% | 37.8만 |
|---|
| 2025.11.10 | ₩35,713 | ₩36,088 | ₩35,540 | ₩36,034 | +0.90% | 31.1만 |
|---|
| 2025.11.07 | ₩35,446 | ₩35,513 | ₩35,031 | ₩35,513 | +0.19% | 36.4만 |
|---|
| 2025.11.06 | ₩35,111 | ₩35,553 | ₩34,991 | ₩35,366 | +0.72% | 32.6만 |
|---|
| 2025.11.05 | ₩34,202 | ₩34,951 | ₩34,202 | ₩34,924 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩34,162 | ₩34,469 | ₩34,055 | ₩34,416 | +0.74% | 39.9만 |
|---|
| 2025.11.03 | ₩34,844 | ₩34,991 | ₩34,209 | ₩34,670 | -0.50% | 31.6만 |
|---|
| 2025.10.31 | ₩34,429 | ₩34,991 | ₩34,242 | ₩34,737 | +0.89% | 32.5만 |
|---|
| 2025.10.30 | ₩34,242 | ₩34,750 | ₩34,108 | ₩34,510 | +0.78% | 24.5만 |
|---|
| 2025.10.29 | ₩34,456 | ₩35,031 | ₩34,242 | ₩34,362 | -0.27% | 39.7만 |
|---|
| 2025.10.28 | ₩33,480 | ₩34,590 | ₩33,480 | ₩34,389 | +2.72% | 37.2만 |
|---|
| 2025.10.27 | ₩33,306 | ₩33,674 | ₩33,038 | ₩33,547 | +0.72% | 33.5만 |
|---|
| 2025.10.24 | ₩33,734 | ₩33,916 | ₩33,306 | ₩33,413 | -0.95% | 20.5만 |
|---|
| 2025.10.23 | ₩33,975 | ₩34,403 | ₩33,613 | ₩33,814 | -0.47% | 26.3만 |
|---|
| 2025.10.22 | ₩33,038 | ₩33,854 | ₩32,986 | ₩33,761 | +2.19% | 26.6만 |
|---|
| 2025.10.21 | ₩33,801 | ₩33,801 | ₩32,971 | ₩33,038 | -2.26% | 23.1만 |
|---|
| 2025.10.20 | ₩33,680 | ₩34,108 | ₩33,680 | ₩33,801 | +0.36% | 24.9만 |
|---|
| 2025.10.17 | ₩33,145 | ₩33,774 | ₩32,931 | ₩33,627 | +1.45% | 41.9만 |
|---|
| 2025.10.16 | ₩33,480 | ₩33,651 | ₩32,985 | ₩33,011 | -1.40% | 34.6만 |
|---|
| 2025.10.15 | ₩33,132 | ₩33,734 | ₩33,050 | ₩33,466 | +1.01% | 29.8만 |
|---|
| 2025.10.14 | ₩32,436 | ₩33,052 | ₩32,102 | ₩32,851 | +1.28% | 34.5만 |
|---|
| 2025.10.13 | ₩32,918 | ₩33,239 | ₩32,450 | ₩32,570 | -1.06% | 27.2만 |
|---|
| 2025.10.10 | ₩33,105 | ₩33,283 | ₩32,597 | ₩32,677 | -1.29% | 44만 |
|---|