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 | ₩42,080 | ₩42,187 | ₩41,119 | ₩41,146 | -2.22% | 26.1만 |
| 2026.10.08 | ₩41,733 | ₩42,275 | ₩41,346 | ₩42,093 | +0.86% | 29.9만 |
| 2026.10.07 | ₩41,613 | ₩41,867 | ₩41,173 | ₩41,213 | -0.96% | 27.8만 |
| 2026.10.06 | ₩41,546 | ₩41,729 | ₩41,159 | ₩41,533 | -0.03% | 33.3만 |
| 2026.10.05 | ₩41,960 | ₩42,160 | ₩41,159 | ₩41,907 | -0.13% | 23.5만 |
| 2026.10.02 | ₩41,666 | ₩41,847 | ₩41,226 | ₩41,680 | +0.03% | 27.1만 |
| 2026.10.01 | ₩40,959 | ₩41,920 | ₩40,786 | ₩41,787 | +2.02% | 30.8만 |
| 2026.09.30 | ₩41,400 | ₩41,920 | ₩41,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,039 |
| -0.87% |
| 21.9만 |
| 2026.09.29 | ₩41,013 | ₩41,560 | ₩40,786 | ₩41,159 | +0.36% | 31.4만 |
|---|
| 2026.09.28 | ₩41,293 | ₩41,693 | ₩40,919 | ₩41,093 | -0.48% | 32.8만 |
|---|
| 2026.09.25 | ₩41,079 | ₩41,600 | ₩40,973 | ₩41,199 | +0.29% | 31만 |
|---|
| 2026.09.24 | ₩41,333 | ₩42,200 | ₩41,093 | ₩41,453 | +0.29% | 29.8만 |
|---|
| 2026.09.23 | ₩41,867 | ₩42,288 | ₩41,253 | ₩41,306 | -1.34% | 32.6만 |
|---|
| 2026.09.22 | ₩42,147 | ₩42,347 | ₩41,360 | ₩41,867 | -0.66% | 42.1만 |
|---|
| 2026.09.21 | ₩43,001 | ₩43,774 | ₩42,520 | ₩42,787 | -0.50% | 33만 |
|---|
| 2026.09.18 | ₩43,361 | ₩43,601 | ₩43,001 | ₩43,254 | -0.25% | 40만 |
|---|
| 2026.09.17 | ₩42,867 | ₩43,995 | ₩42,707 | ₩43,388 | +1.21% | 55.5만 |
|---|
| 2026.09.16 | ₩43,214 | ₩43,854 | ₩42,827 | ₩42,987 | -0.52% | 42.6만 |
|---|
| 2026.09.15 | ₩42,387 | ₩43,266 | ₩41,955 | ₩43,214 | +1.95% | 49.1만 |
|---|
| 2026.09.14 | ₩42,427 | ₩42,787 | ₩41,921 | ₩42,587 | +0.38% | 33만 |
|---|
| 2026.09.11 | ₩42,173 | ₩42,854 | ₩42,173 | ₩42,294 | +0.28% | 47만 |
|---|
| 2026.09.10 | ₩41,987 | ₩42,420 | ₩41,493 | ₩42,173 | +0.44% | 44.5만 |
|---|
| 2026.09.09 | ₩41,400 | ₩42,053 | ₩41,333 | ₩41,546 | +0.35% | 33.6만 |
|---|
| 2026.09.08 | ₩42,040 | ₩42,067 | ₩41,230 | ₩41,333 | -1.68% | 32.9만 |
|---|
| 2026.09.04 | ₩41,680 | ₩42,180 | ₩41,586 | ₩42,040 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩41,613 | ₩41,933 | ₩40,987 | ₩41,680 | +0.16% | 46.4만 |
|---|
| 2026.09.02 | ₩41,893 | ₩42,627 | ₩41,827 | ₩42,400 | +1.21% | 65.2만 |
|---|
| 2026.09.01 | ₩42,680 | ₩42,870 | ₩41,820 | ₩41,987 | -1.63% | 60.1만 |
|---|
| 2026.08.31 | ₩42,387 | ₩42,554 | ₩41,573 | ₩42,240 | -0.35% | 63.9만 |
|---|
| 2026.08.28 | ₩42,120 | ₩42,720 | ₩41,836 | ₩42,000 | -0.29% | 36.9만 |
|---|
| 2026.08.27 | ₩40,692 | ₩42,067 | ₩40,692 | ₩41,787 | +2.69% | 40.9만 |
|---|
| 2026.08.26 | ₩42,467 | ₩42,467 | ₩40,532 | ₩40,586 | -4.43% | 54.4만 |
|---|
| 2026.08.25 | ₩42,387 | ₩42,907 | ₩41,813 | ₩42,600 | +0.50% | 43.2만 |
|---|
| 2026.08.24 | ₩43,001 | ₩43,121 | ₩42,294 | ₩42,494 | -1.18% | 43.4만 |
|---|
| 2026.08.21 | ₩43,134 | ₩43,708 | ₩42,680 | ₩42,734 | -0.93% | 37.8만 |
|---|
| 2026.08.20 | ₩43,581 | ₩43,975 | ₩42,667 | ₩42,774 | -1.85% | 42.6만 |
|---|
| 2026.08.19 | ₩42,694 | ₩44,375 | ₩42,099 | ₩43,334 | +1.50% | 73.3만 |
|---|
| 2026.08.18 | ₩41,626 | ₩41,626 | ₩41,106 | ₩41,493 | -0.32% | 27.7만 |
|---|
| 2026.08.17 | ₩40,959 | ₩41,393 | ₩40,866 | ₩41,199 | +0.59% | 24.8만 |
|---|
| 2026.08.14 | ₩40,492 | ₩41,266 | ₩40,492 | ₩41,093 | +1.48% | 22.1만 |
|---|
| 2026.08.13 | ₩39,358 | ₩40,486 | ₩39,292 | ₩40,439 | +2.75% | 44.2만 |
|---|
| 2026.08.12 | ₩38,785 | ₩39,478 | ₩38,384 | ₩39,358 | +1.48% | 31.1만 |
|---|
| 2026.08.11 | ₩40,706 | ₩40,706 | ₩38,718 | ₩38,891 | -4.46% | 46.4만 |
|---|
| 2026.08.10 | ₩41,253 | ₩41,253 | ₩40,426 | ₩40,452 | -1.94% | 23.2만 |
|---|
| 2026.08.07 | ₩41,226 | ₩41,360 | ₩40,466 | ₩41,146 | -0.19% | 25.2만 |
|---|
| 2026.08.06 | ₩40,692 | ₩41,586 | ₩40,626 | ₩41,386 | +1.70% | 25.2만 |
|---|
| 2026.08.05 | ₩41,093 | ₩41,119 | ₩40,199 | ₩40,292 | -1.95% | 22.9만 |
|---|
| 2026.08.04 | ₩41,133 | ₩41,133 | ₩40,266 | ₩40,706 | -1.04% | 32.3만 |
|---|
| 2026.08.03 | ₩41,360 | ₩41,586 | ₩40,679 | ₩41,133 | -0.55% | 24.6만 |
|---|
| 2026.07.31 | ₩41,320 | ₩41,740 | ₩41,106 | ₩41,640 | +0.77% | 24.5만 |
|---|
| 2026.07.30 | ₩41,386 | ₩41,693 | ₩41,053 | ₩41,493 | +0.26% | 21.5만 |
|---|
| 2026.07.29 | ₩41,146 | ₩42,040 | ₩40,946 | ₩41,720 | +1.39% | 24.6만 |
|---|
| 2026.07.28 | ₩40,959 | ₩41,773 | ₩40,759 | ₩41,226 | +0.65% | 24.3만 |
|---|
| 2026.07.27 | ₩40,692 | ₩41,093 | ₩40,239 | ₩40,666 | -0.07% | 23.5만 |
|---|
| 2026.07.24 | ₩41,199 | ₩41,542 | ₩40,819 | ₩41,159 | -0.10% | 27.6만 |
|---|
| 2026.07.23 | ₩41,373 | ₩41,893 | ₩41,106 | ₩41,306 | -0.16% | 37.7만 |
|---|
| 2026.07.22 | ₩42,107 | ₩42,107 | ₩41,093 | ₩41,133 | -2.31% | 21.7만 |
|---|
| 2026.07.21 | ₩40,773 | ₩41,827 | ₩40,492 | ₩41,760 | +2.42% | 22.4만 |
|---|
| 2026.07.20 | ₩40,919 | ₩41,653 | ₩40,679 | ₩40,773 | -0.36% | 18.8만 |
|---|
| 2026.07.17 | ₩41,760 | ₩41,760 | ₩40,686 | ₩40,919 | -2.01% | 27.2만 |
|---|
| 2026.07.16 | ₩41,133 | ₩42,280 | ₩41,039 | ₩41,746 | +1.49% | 39.5만 |
|---|
| 2026.07.15 | ₩41,293 | ₩41,453 | ₩40,546 | ₩41,293 | 0.00% | 24.7만 |
|---|
| 2026.07.14 | ₩40,332 | ₩41,480 | ₩40,332 | ₩41,106 | +1.92% | 42.2만 |
|---|
| 2026.07.13 | ₩40,546 | ₩40,813 | ₩40,105 | ₩40,212 | -0.82% | 30.1만 |
|---|
| 2026.07.10 | ₩39,078 | ₩40,199 | ₩39,078 | ₩40,039 | +2.46% | 35.4만 |
|---|
| 2026.07.09 | ₩41,053 | ₩41,146 | ₩38,531 | ₩38,918 | -5.20% | 59.3만 |
|---|
| 2026.07.08 | ₩41,013 | ₩41,546 | ₩40,612 | ₩41,440 | +1.04% | 37만 |
|---|
| 2026.07.07 | ₩40,079 | ₩40,906 | ₩40,032 | ₩40,519 | +1.10% | 33.2만 |
|---|
| 2026.07.06 | ₩39,238 | ₩40,599 | ₩39,118 | ₩39,905 | +1.70% | 31.2만 |
|---|
| 2026.07.02 | ₩38,398 | ₩39,398 | ₩38,291 | ₩39,078 | +1.77% | 36.5만 |
|---|
| 2026.07.01 | ₩37,424 | ₩38,544 | ₩37,357 | ₩38,184 | +2.03% | 40.3만 |
|---|
| 2026.06.30 | ₩38,731 | ₩38,825 | ₩37,064 | ₩37,437 | -3.34% | 91.3만 |
|---|
| 2026.06.29 | ₩39,252 | ₩39,679 | ₩38,798 | ₩39,078 | -0.44% | 47.6만 |
|---|
| 2026.06.26 | ₩39,719 | ₩39,799 | ₩38,491 | ₩39,332 | -0.97% | 111.9만 |
|---|
| 2026.06.25 | ₩40,399 | ₩40,666 | ₩39,732 | ₩39,972 | -1.06% | 30.9만 |
|---|
| 2026.06.24 | ₩41,146 | ₩41,226 | ₩40,506 | ₩40,639 | -1.23% | 28만 |
|---|
| 2026.06.23 | ₩40,359 | ₩41,280 | ₩40,119 | ₩41,213 | +2.12% | 29.6만 |
|---|
| 2026.06.22 | ₩39,945 | ₩40,679 | ₩39,692 | ₩40,506 | +1.40% | 40.1만 |
|---|
| 2026.06.18 | ₩39,932 | ₩40,012 | ₩39,145 | ₩39,679 | -0.63% | 54.8만 |
|---|
| 2026.06.17 | ₩40,666 | ₩40,799 | ₩40,149 | ₩40,172 | -1.21% | 35.6만 |
|---|
| 2026.06.16 | ₩40,386 | ₩40,559 | ₩39,785 | ₩40,279 | -0.26% | 29.2만 |
|---|
| 2026.06.15 | ₩41,159 | ₩41,400 | ₩40,199 | ₩40,386 | -1.88% | 39.9만 |
|---|
| 2026.06.12 | ₩40,359 | ₩41,800 | ₩40,025 | ₩41,733 | +3.40% | 43.2만 |
|---|
| 2026.06.11 | ₩40,919 | ₩41,787 | ₩40,652 | ₩40,692 | -0.55% | 48.4만 |
|---|
| 2026.06.10 | ₩39,705 | ₩40,893 | ₩39,692 | ₩40,479 | +1.95% | 46.6만 |
|---|
| 2026.06.09 | ₩39,652 | ₩39,759 | ₩39,185 | ₩39,652 | 0.00% | 48.2만 |
|---|
| 2026.06.08 | ₩39,892 | ₩40,039 | ₩39,425 | ₩39,625 | -0.67% | 43.3만 |
|---|
| 2026.06.05 | ₩39,425 | ₩40,386 | ₩39,425 | ₩39,719 | +0.74% | 36.2만 |
|---|
| 2026.06.04 | ₩39,652 | ₩39,999 | ₩39,426 | ₩39,505 | -0.37% | 26.7만 |
|---|
| 2026.06.03 | ₩40,266 | ₩40,466 | ₩39,578 | ₩39,652 | -1.52% | 47.1만 |
|---|
| 2026.06.02 | ₩40,119 | ₩40,559 | ₩39,945 | ₩40,466 | +0.86% | 38만 |
|---|
| 2026.06.01 | ₩39,852 | ₩40,839 | ₩39,745 | ₩40,292 | +1.10% | 53.2만 |
|---|
| 2026.05.29 | ₩39,692 | ₩39,825 | ₩39,025 | ₩39,719 | +0.07% | 69.2만 |
|---|
| 2026.05.28 | ₩41,760 | ₩42,147 | ₩40,933 | ₩41,026 | -1.76% | 66.7만 |
|---|
| 2026.05.27 | ₩41,893 | ₩42,200 | ₩41,546 | ₩41,787 | -0.25% | 49.3만 |
|---|
| 2026.05.26 | ₩42,360 | ₩42,587 | ₩41,626 | ₩42,294 | -0.16% | 73.5만 |
|---|
| 2026.05.22 | ₩43,121 | ₩43,161 | ₩42,227 | ₩42,640 | -1.11% | 42.4만 |
|---|
| 2026.05.21 | ₩43,801 | ₩44,001 | ₩43,081 | ₩43,187 | -1.40% | 39.6만 |
|---|
| 2026.05.20 | ₩43,628 | ₩44,015 | ₩43,214 | ₩43,668 | +0.09% | 43.9만 |
|---|
| 2026.05.19 | ₩43,521 | ₩43,614 | ₩43,001 | ₩43,441 | -0.18% | 34.9만 |
|---|
| 2026.05.18 | ₩43,081 | ₩43,935 | ₩42,534 | ₩43,214 | +0.31% | 68만 |
|---|
| 2026.05.15 | ₩42,680 | ₩42,947 | ₩42,294 | ₩42,867 | +0.44% | 34.7만 |
|---|
| 2026.05.14 | ₩41,106 | ₩42,780 | ₩40,826 | ₩42,494 | +3.38% | 53.5만 |
|---|
| 2026.05.13 | ₩42,827 | ₩43,834 | ₩41,026 | ₩42,253 | -1.34% | 95.5만 |
|---|
| 2026.05.12 | ₩43,508 | ₩44,055 | ₩43,281 | ₩43,935 | +0.98% | 47.5만 |
|---|
| 2026.05.11 | ₩43,721 | ₩43,961 | ₩43,054 | ₩43,641 | -0.18% | 42.4만 |
|---|
| 2026.05.08 | ₩43,121 | ₩44,028 | ₩42,918 | ₩43,654 | +1.24% | 41.5만 |
|---|
| 2026.05.07 | ₩42,467 | ₩43,227 | ₩42,080 | ₩43,014 | +1.29% | 41.3만 |
|---|
| 2026.05.06 | ₩43,094 | ₩43,614 | ₩42,040 | ₩42,614 | -1.11% | 64.1만 |
|---|
| 2026.05.05 | ₩43,574 | ₩44,562 | ₩43,201 | ₩44,388 | +1.87% | 44.7만 |
|---|
| 2026.05.04 | ₩43,374 | ₩43,654 | ₩42,934 | ₩43,294 | -0.18% | 38만 |
|---|
| 2026.05.01 | ₩42,867 | ₩43,221 | ₩42,343 | ₩43,121 | +0.59% | 31.2만 |
|---|
| 2026.04.30 | ₩42,307 | ₩43,428 | ₩42,294 | ₩43,267 | +2.27% | 37.7만 |
|---|
| 2026.04.29 | ₩42,547 | ₩42,947 | ₩42,294 | ₩42,587 | +0.09% | 37.9만 |
|---|
| 2026.04.28 | ₩42,414 | ₩42,614 | ₩41,920 | ₩42,253 | -0.38% | 38.3만 |
|---|
| 2026.04.27 | ₩41,360 | ₩42,027 | ₩40,959 | ₩41,920 | +1.35% | 40.6만 |
|---|
| 2026.04.24 | ₩41,119 | ₩41,440 | ₩40,906 | ₩41,333 | +0.52% | 44.1만 |
|---|
| 2026.04.23 | ₩41,706 | ₩41,907 | ₩41,373 | ₩41,426 | -0.67% | 23.3만 |
|---|
| 2026.04.22 | ₩41,360 | ₩41,746 | ₩40,919 | ₩41,533 | +0.42% | 27.8만 |
|---|
| 2026.04.21 | ₩42,027 | ₩42,147 | ₩41,306 | ₩41,400 | -1.49% | 29.3만 |
|---|
| 2026.04.20 | ₩41,053 | ₩41,960 | ₩40,666 | ₩41,746 | +1.69% | 38만 |
|---|
| 2026.04.17 | ₩41,600 | ₩41,744 | ₩40,426 | ₩41,159 | -1.06% | 52.2만 |
|---|
| 2026.04.16 | ₩40,826 | ₩41,720 | ₩40,399 | ₩41,573 | +1.83% | 43.5만 |
|---|
| 2026.04.15 | ₩41,453 | ₩41,867 | ₩40,806 | ₩41,093 | -0.87% | 61.3만 |
|---|
| 2026.04.14 | ₩40,412 | ₩41,440 | ₩40,332 | ₩41,199 | +1.95% | 115.7만 |
|---|
| 2026.04.13 | ₩39,425 | ₩40,266 | ₩39,425 | ₩39,545 | +0.30% | 39.5만 |
|---|
| 2026.04.10 | ₩39,091 | ₩39,304 | ₩38,371 | ₩39,011 | -0.20% | 39.7만 |
|---|
| 2026.04.09 | ₩40,306 | ₩40,559 | ₩39,158 | ₩39,225 | -2.68% | 39.1만 |
|---|
| 2026.04.08 | ₩38,798 | ₩40,359 | ₩38,691 | ₩40,252 | +3.75% | 44.7만 |
|---|
| 2026.04.07 | ₩40,946 | ₩41,500 | ₩39,999 | ₩40,025 | -2.25% | 40.2만 |
|---|
| 2026.04.06 | ₩40,332 | ₩40,866 | ₩40,159 | ₩40,786 | +1.12% | 34.2만 |
|---|
| 2026.04.02 | ₩39,705 | ₩40,759 | ₩39,498 | ₩40,652 | +2.39% | 48.8만 |
|---|
| 2026.04.01 | ₩39,038 | ₩39,352 | ₩38,584 | ₩39,091 | +0.14% | 47만 |
|---|
| 2026.03.31 | ₩39,625 | ₩40,546 | ₩39,345 | ₩39,638 | +0.03% | 43.2만 |
|---|
| 2026.03.30 | ₩40,692 | ₩40,773 | ₩39,240 | ₩39,732 | -2.36% | 41.5만 |
|---|
| 2026.03.27 | ₩40,226 | ₩40,559 | ₩39,812 | ₩40,279 | +0.13% | 49.1만 |
|---|
| 2026.03.26 | ₩40,666 | ₩41,280 | ₩40,159 | ₩40,306 | -0.89% | 41만 |
|---|
| 2026.03.25 | ₩40,813 | ₩41,079 | ₩39,939 | ₩40,372 | -1.08% | 58.5만 |
|---|
| 2026.03.24 | ₩41,280 | ₩42,027 | ₩40,826 | ₩41,213 | -0.16% | 68.1만 |
|---|
| 2026.03.23 | ₩39,118 | ₩40,746 | ₩38,905 | ₩40,519 | +3.58% | 64.2만 |
|---|
| 2026.03.20 | ₩42,093 | ₩42,147 | ₩39,919 | ₩40,132 | -4.66% | 132.2만 |
|---|
| 2026.03.19 | ₩40,492 | ₩42,680 | ₩40,319 | ₩42,120 | +4.02% | 168.8만 |
|---|
| 2026.03.18 | ₩39,105 | ₩40,426 | ₩38,951 | ₩40,132 | +2.63% | 76.3만 |
|---|
| 2026.03.17 | ₩39,091 | ₩39,318 | ₩38,691 | ₩38,918 | -0.44% | 38.2만 |
|---|
| 2026.03.16 | ₩38,424 | ₩38,945 | ₩38,091 | ₩38,918 | +1.28% | 63만 |
|---|
| 2026.03.13 | ₩37,891 | ₩38,398 | ₩37,731 | ₩38,198 | +0.81% | 76.1만 |
|---|
| 2026.03.12 | ₩38,891 | ₩38,891 | ₩37,584 | ₩37,611 | -3.29% | 103.9만 |
|---|
| 2026.03.11 | ₩39,358 | ₩39,598 | ₩38,358 | ₩38,705 | -1.66% | 71.1만 |
|---|
| 2026.03.10 | ₩39,172 | ₩40,012 | ₩38,798 | ₩39,932 | +1.94% | 78.2만 |
|---|
| 2026.03.09 | ₩40,559 | ₩41,159 | ₩39,185 | ₩39,358 | -2.96% | 137.9만 |
|---|
| 2026.03.06 | ₩39,545 | ₩40,386 | ₩38,851 | ₩40,332 | +1.99% | 112.5만 |
|---|
| 2026.03.05 | ₩39,692 | ₩39,972 | ₩38,264 | ₩39,518 | -0.44% | 115.7만 |
|---|
| 2026.03.04 | ₩38,411 | ₩39,385 | ₩38,304 | ₩39,318 | +2.36% | 93.1만 |
|---|
| 2026.03.03 | ₩37,517 | ₩39,078 | ₩37,064 | ₩39,038 | +4.05% | 137.9만 |
|---|
| 2026.03.02 | ₩37,357 | ₩37,717 | ₩36,407 | ₩37,637 | +0.75% | 143.1만 |
|---|
| 2026.02.27 | ₩35,489 | ₩36,517 | ₩35,489 | ₩36,450 | +2.71% | 62만 |
|---|
| 2026.02.26 | ₩36,597 | ₩36,970 | ₩36,171 | ₩36,637 | +0.11% | 67.6만 |
|---|
| 2026.02.25 | ₩37,010 | ₩37,010 | ₩36,123 | ₩36,450 | -1.51% | 61.5만 |
|---|
| 2026.02.24 | ₩37,224 | ₩37,571 | ₩36,690 | ₩36,877 | -0.93% | 65.9만 |
|---|
| 2026.02.23 | ₩36,637 | ₩37,064 | ₩36,423 | ₩36,957 | +0.87% | 58.7만 |
|---|
| 2026.02.20 | ₩36,250 | ₩36,743 | ₩36,078 | ₩36,677 | +1.18% | 62.5만 |
|---|
| 2026.02.19 | ₩36,290 | ₩36,557 | ₩35,876 | ₩36,103 | -0.51% | 62만 |
|---|
| 2026.02.18 | ₩36,063 | ₩36,383 | ₩35,716 | ₩36,316 | +0.70% | 58.3만 |
|---|
| 2026.02.17 | ₩34,942 | ₩36,196 | ₩34,689 | ₩35,916 | +2.79% | 72.3만 |
|---|
| 2026.02.13 | ₩34,168 | ₩34,835 | ₩34,062 | ₩34,675 | +1.48% | 56.1만 |
|---|
| 2026.02.12 | ₩34,809 | ₩35,052 | ₩33,902 | ₩34,022 | -2.26% | 80.3만 |
|---|
| 2026.02.11 | ₩34,689 | ₩35,556 | ₩34,355 | ₩34,715 | +0.08% | 54.2만 |
|---|
| 2026.02.10 | ₩35,463 | ₩35,583 | ₩35,204 | ₩35,329 | -0.38% | 32.6만 |
|---|
| 2026.02.09 | ₩35,209 | ₩35,633 | ₩35,156 | ₩35,262 | +0.15% | 31만 |
|---|
| 2026.02.06 | ₩34,715 | ₩35,316 | ₩34,689 | ₩35,196 | +1.38% | 40만 |
|---|
| 2026.02.05 | ₩34,982 | ₩35,463 | ₩34,529 | ₩34,822 | -0.46% | 48.4만 |
|---|
| 2026.02.04 | ₩35,609 | ₩35,689 | ₩34,822 | ₩35,036 | -1.61% | 39.3만 |
|---|
| 2026.02.03 | ₩35,636 | ₩35,820 | ₩34,822 | ₩35,689 | +0.15% | 30.4만 |
|---|
| 2026.02.02 | ₩35,262 | ₩35,743 | ₩34,822 | ₩35,743 | +1.36% | 37.3만 |
|---|
| 2026.01.30 | ₩35,356 | ₩35,836 | ₩35,142 | ₩35,623 | +0.75% | 41.9만 |
|---|
| 2026.01.29 | ₩35,783 | ₩35,889 | ₩34,929 | ₩35,623 | -0.45% | 35.6만 |
|---|
| 2026.01.28 | ₩34,849 | ₩35,609 | ₩34,782 | ₩35,382 | +1.53% | 33.3만 |
|---|
| 2026.01.27 | ₩34,956 | ₩35,676 | ₩34,769 | ₩34,809 | -0.42% | 30.9만 |
|---|
| 2026.01.26 | ₩35,356 | ₩35,463 | ₩34,936 | ₩34,942 | -1.17% | 23.4만 |
|---|
| 2026.01.23 | ₩35,916 | ₩36,276 | ₩35,022 | ₩35,236 | -1.89% | 32.7만 |
|---|
| 2026.01.22 | ₩35,903 | ₩36,010 | ₩35,503 | ₩35,583 | -0.89% | 22.9만 |
|---|
| 2026.01.21 | ₩35,676 | ₩35,929 | ₩35,422 | ₩35,903 | +0.64% | 27.9만 |
|---|
| 2026.01.20 | ₩35,916 | ₩35,916 | ₩35,356 | ₩35,503 | -1.15% | 22.4만 |
|---|
| 2026.01.16 | ₩36,503 | ₩36,637 | ₩35,809 | ₩35,809 | -1.90% | 40만 |
|---|
| 2026.01.15 | ₩35,649 | ₩36,410 | ₩35,289 | ₩36,183 | +1.50% | 24.8만 |
|---|
| 2026.01.14 | ₩36,023 | ₩36,390 | ₩35,636 | ₩36,050 | +0.07% | 50.3만 |
|---|
| 2026.01.13 | ₩34,689 | ₩36,010 | ₩34,689 | ₩35,889 | +3.46% | 59.3만 |
|---|
| 2026.01.12 | ₩34,395 | ₩34,777 | ₩34,142 | ₩34,649 | +0.74% | 26.5만 |
|---|
| 2026.01.09 | ₩34,248 | ₩34,475 | ₩33,928 | ₩34,435 | +0.55% | 24만 |
|---|
| 2026.01.08 | ₩34,409 | ₩34,595 | ₩33,795 | ₩34,315 | -0.27% | 29.8만 |
|---|
| 2026.01.07 | ₩33,355 | ₩34,402 | ₩33,208 | ₩34,302 | +2.84% | 52.3만 |
|---|
| 2026.01.06 | ₩32,848 | ₩33,608 | ₩32,848 | ₩33,128 | +0.85% | 31.2만 |
|---|
| 2026.01.05 | ₩33,355 | ₩33,581 | ₩32,894 | ₩32,968 | -1.16% | 29.3만 |
|---|
| 2026.01.02 | ₩33,248 | ₩33,248 | ₩32,474 | ₩32,914 | -1.00% | 33.1만 |
|---|
| 2025.12.31 | ₩32,994 | ₩33,301 | ₩32,901 | ₩33,288 | +0.89% | 47만 |
|---|
| 2025.12.30 | ₩33,048 | ₩33,301 | ₩32,888 | ₩32,914 | -0.40% | 25.5만 |
|---|
| 2025.12.29 | ₩32,807 | ₩33,408 | ₩32,567 | ₩33,008 | +0.61% | 25.3만 |
|---|
| 2025.12.26 | ₩32,461 | ₩32,794 | ₩32,307 | ₩32,714 | +0.78% | 27.3만 |
|---|
| 2025.12.24 | ₩32,594 | ₩32,594 | ₩32,207 | ₩32,474 | -0.37% | 22.2만 |
|---|
| 2025.12.23 | ₩33,274 | ₩33,301 | ₩32,487 | ₩32,514 | -2.29% | 37.7만 |
|---|
| 2025.12.22 | ₩33,515 | ₩33,755 | ₩33,021 | ₩33,194 | -0.96% | 46.1만 |
|---|
| 2025.12.19 | ₩33,621 | ₩34,022 | ₩33,436 | ₩33,555 | -0.20% | 53.7만 |
|---|
| 2025.12.18 | ₩34,155 | ₩34,155 | ₩33,675 | ₩33,755 | -1.17% | 34.1만 |
|---|
| 2025.12.17 | ₩33,888 | ₩34,064 | ₩33,635 | ₩33,968 | +0.24% | 22.6만 |
|---|
| 2025.12.16 | ₩33,875 | ₩34,048 | ₩33,635 | ₩33,688 | -0.55% | 32.9만 |
|---|
| 2025.12.15 | ₩34,115 | ₩34,342 | ₩33,848 | ₩33,982 | -0.39% | 29.2만 |
|---|
| 2025.12.12 | ₩34,022 | ₩34,543 | ₩33,944 | ₩34,102 | +0.24% | 42.2만 |
|---|
| 2025.12.11 | ₩33,621 | ₩34,035 | ₩33,615 | ₩33,875 | +0.75% | 34.4만 |
|---|
| 2025.12.10 | ₩33,915 | ₩33,928 | ₩33,395 | ₩33,608 | -0.90% | 24.8만 |
|---|
| 2025.12.09 | ₩33,768 | ₩33,995 | ₩33,528 | ₩33,848 | +0.24% | 30.2만 |
|---|
| 2025.12.08 | ₩33,701 | ₩34,328 | ₩33,621 | ₩33,861 | +0.48% | 45.6만 |
|---|
| 2025.12.05 | ₩34,642 | ₩34,642 | ₩33,715 | ₩33,741 | -2.60% | 44.6만 |
|---|
| 2025.12.04 | ₩34,542 | ₩34,695 | ₩34,022 | ₩34,462 | -0.23% | 41.8만 |
|---|
| 2025.12.03 | ₩33,895 | ₩35,089 | ₩33,895 | ₩34,609 | +2.11% | 49.6만 |
|---|
| 2025.12.02 | ₩33,715 | ₩34,002 | ₩33,248 | ₩33,902 | +0.55% | 42.2만 |
|---|
| 2025.12.01 | ₩33,755 | ₩34,155 | ₩33,301 | ₩33,608 | -0.43% | 63.3만 |
|---|
| 2025.11.28 | ₩34,128 | ₩34,342 | ₩33,755 | ₩33,848 | -0.82% | 47.7만 |
|---|
| 2025.11.26 | ₩35,302 | ₩35,636 | ₩34,989 | ₩35,049 | -0.72% | 79.8만 |
|---|
| 2025.11.25 | ₩35,129 | ₩35,342 | ₩34,849 | ₩35,209 | +0.23% | 49.5만 |
|---|
| 2025.11.24 | ₩35,823 | ₩35,876 | ₩34,715 | ₩35,196 | -1.75% | 48.1만 |
|---|
| 2025.11.21 | ₩35,289 | ₩36,063 | ₩35,262 | ₩35,889 | +1.70% | 47만 |
|---|
| 2025.11.20 | ₩35,543 | ₩35,916 | ₩35,056 | ₩35,236 | -0.86% | 35.5만 |
|---|
| 2025.11.19 | ₩35,209 | ₩35,756 | ₩35,142 | ₩35,382 | +0.49% | 32.4만 |
|---|
| 2025.11.18 | ₩35,222 | ₩35,729 | ₩35,022 | ₩35,436 | +0.61% | 30.5만 |
|---|
| 2025.11.17 | ₩35,129 | ₩35,663 | ₩35,022 | ₩35,409 | +0.80% | 43.4만 |
|---|
| 2025.11.14 | ₩35,116 | ₩35,503 | ₩34,582 | ₩35,209 | +0.27% | 40.3만 |
|---|
| 2025.11.13 | ₩33,621 | ₩34,742 | ₩33,435 | ₩34,742 | +3.33% | 62.6만 |
|---|
| 2025.11.12 | ₩35,289 | ₩35,476 | ₩33,088 | ₩33,395 | -5.37% | 102.8만 |
|---|
| 2025.11.11 | ₩36,023 | ₩36,063 | ₩35,289 | ₩35,396 | -1.74% | 37.8만 |
|---|
| 2025.11.10 | ₩35,623 | ₩35,996 | ₩35,449 | ₩35,943 | +0.90% | 31.1만 |
|---|
| 2025.11.07 | ₩35,356 | ₩35,422 | ₩34,942 | ₩35,422 | +0.19% | 36.4만 |
|---|
| 2025.11.06 | ₩35,022 | ₩35,463 | ₩34,902 | ₩35,276 | +0.72% | 32.6만 |
|---|
| 2025.11.05 | ₩34,115 | ₩34,862 | ₩34,115 | ₩34,835 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩34,075 | ₩34,382 | ₩33,968 | ₩34,328 | +0.74% | 39.9만 |
|---|
| 2025.11.03 | ₩34,755 | ₩34,902 | ₩34,122 | ₩34,582 | -0.50% | 31.6만 |
|---|
| 2025.10.31 | ₩34,342 | ₩34,902 | ₩34,155 | ₩34,649 | +0.89% | 32.5만 |
|---|
| 2025.10.30 | ₩34,155 | ₩34,662 | ₩34,022 | ₩34,422 | +0.78% | 24.5만 |
|---|
| 2025.10.29 | ₩34,368 | ₩34,942 | ₩34,155 | ₩34,275 | -0.27% | 39.7만 |
|---|
| 2025.10.28 | ₩33,395 | ₩34,502 | ₩33,395 | ₩34,302 | +2.72% | 37.2만 |
|---|
| 2025.10.27 | ₩33,221 | ₩33,588 | ₩32,954 | ₩33,461 | +0.72% | 33.5만 |
|---|
| 2025.10.24 | ₩33,648 | ₩33,829 | ₩33,221 | ₩33,328 | -0.95% | 20.5만 |
|---|
| 2025.10.23 | ₩33,888 | ₩34,315 | ₩33,528 | ₩33,728 | -0.47% | 26.3만 |
|---|
| 2025.10.22 | ₩32,954 | ₩33,768 | ₩32,902 | ₩33,675 | +2.19% | 26.6만 |
|---|
| 2025.10.21 | ₩33,715 | ₩33,715 | ₩32,888 | ₩32,954 | -2.26% | 23.1만 |
|---|
| 2025.10.20 | ₩33,595 | ₩34,022 | ₩33,595 | ₩33,715 | +0.36% | 24.9만 |
|---|
| 2025.10.17 | ₩33,061 | ₩33,688 | ₩32,848 | ₩33,541 | +1.45% | 41.9만 |
|---|
| 2025.10.16 | ₩33,395 | ₩33,565 | ₩32,901 | ₩32,928 | -1.40% | 34.6만 |
|---|
| 2025.10.15 | ₩33,048 | ₩33,648 | ₩32,966 | ₩33,381 | +1.01% | 29.8만 |
|---|
| 2025.10.14 | ₩32,354 | ₩32,968 | ₩32,020 | ₩32,767 | +1.28% | 34.5만 |
|---|
| 2025.10.13 | ₩32,834 | ₩33,154 | ₩32,367 | ₩32,487 | -1.06% | 27.2만 |
|---|
| 2025.10.10 | ₩33,021 | ₩33,198 | ₩32,514 | ₩32,594 | -1.29% | 44만 |
|---|