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 | ₩42,303 | ₩42,410 | ₩41,337 | ₩41,364 | -2.22% | 26.1만 |
| 2026.10.08 | ₩41,954 | ₩42,499 | ₩41,565 | ₩42,316 | +0.86% | 29.9만 |
| 2026.10.07 | ₩41,834 | ₩42,088 | ₩41,391 | ₩41,431 | -0.96% | 27.8만 |
| 2026.10.06 | ₩41,767 | ₩41,950 | ₩41,378 | ₩41,753 | -0.03% | 33.3만 |
| 2026.10.05 | ₩42,182 | ₩42,384 | ₩41,378 | ₩42,129 | -0.13% | 23.5만 |
| 2026.10.02 | ₩41,887 | ₩42,068 | ₩41,445 | ₩41,901 | +0.03% | 27.1만 |
| 2026.10.01 | ₩41,176 | ₩42,142 | ₩41,002 | ₩42,008 | +2.02% | 30.8만 |
| 2026.09.30 | ₩41,619 | ₩42,142 | ₩41,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,257 |
| -0.87% |
| 21.9만 |
| 2026.09.29 | ₩41,230 | ₩41,780 | ₩41,002 | ₩41,378 | +0.36% | 31.4만 |
|---|
| 2026.09.28 | ₩41,512 | ₩41,914 | ₩41,136 | ₩41,310 | -0.48% | 32.8만 |
|---|
| 2026.09.25 | ₩41,297 | ₩41,820 | ₩41,190 | ₩41,418 | +0.29% | 31만 |
|---|
| 2026.09.24 | ₩41,552 | ₩42,424 | ₩41,310 | ₩41,673 | +0.29% | 29.8만 |
|---|
| 2026.09.23 | ₩42,088 | ₩42,512 | ₩41,471 | ₩41,525 | -1.34% | 32.6만 |
|---|
| 2026.09.22 | ₩42,370 | ₩42,571 | ₩41,579 | ₩42,088 | -0.66% | 42.1만 |
|---|
| 2026.09.21 | ₩43,228 | ₩44,006 | ₩42,746 | ₩43,014 | -0.50% | 33만 |
|---|
| 2026.09.18 | ₩43,591 | ₩43,832 | ₩43,228 | ₩43,483 | -0.25% | 40만 |
|---|
| 2026.09.17 | ₩43,094 | ₩44,228 | ₩42,933 | ₩43,617 | +1.21% | 55.5만 |
|---|
| 2026.09.16 | ₩43,443 | ₩44,087 | ₩43,054 | ₩43,215 | -0.52% | 42.6만 |
|---|
| 2026.09.15 | ₩42,612 | ₩43,495 | ₩42,177 | ₩43,443 | +1.95% | 49.1만 |
|---|
| 2026.09.14 | ₩42,652 | ₩43,014 | ₩42,143 | ₩42,813 | +0.38% | 33만 |
|---|
| 2026.09.11 | ₩42,397 | ₩43,081 | ₩42,397 | ₩42,518 | +0.28% | 47만 |
|---|
| 2026.09.10 | ₩42,209 | ₩42,645 | ₩41,713 | ₩42,397 | +0.44% | 44.5만 |
|---|
| 2026.09.09 | ₩41,619 | ₩42,276 | ₩41,552 | ₩41,767 | +0.35% | 33.6만 |
|---|
| 2026.09.08 | ₩42,263 | ₩42,290 | ₩41,449 | ₩41,552 | -1.68% | 32.9만 |
|---|
| 2026.09.04 | ₩41,901 | ₩42,404 | ₩41,807 | ₩42,263 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩41,834 | ₩42,155 | ₩41,205 | ₩41,901 | +0.16% | 46.4만 |
|---|
| 2026.09.02 | ₩42,115 | ₩42,853 | ₩42,048 | ₩42,625 | +1.21% | 65.2만 |
|---|
| 2026.09.01 | ₩42,907 | ₩43,097 | ₩42,041 | ₩42,209 | -1.63% | 60.1만 |
|---|
| 2026.08.31 | ₩42,612 | ₩42,779 | ₩41,793 | ₩42,464 | -0.35% | 63.9만 |
|---|
| 2026.08.28 | ₩42,343 | ₩42,947 | ₩42,058 | ₩42,223 | -0.29% | 36.9만 |
|---|
| 2026.08.27 | ₩40,908 | ₩42,290 | ₩40,908 | ₩42,008 | +2.69% | 40.9만 |
|---|
| 2026.08.26 | ₩42,692 | ₩42,692 | ₩40,747 | ₩40,801 | -4.43% | 54.4만 |
|---|
| 2026.08.25 | ₩42,612 | ₩43,135 | ₩42,035 | ₩42,826 | +0.50% | 43.2만 |
|---|
| 2026.08.24 | ₩43,228 | ₩43,349 | ₩42,518 | ₩42,719 | -1.18% | 43.4만 |
|---|
| 2026.08.21 | ₩43,363 | ₩43,939 | ₩42,907 | ₩42,960 | -0.93% | 37.8만 |
|---|
| 2026.08.20 | ₩43,812 | ₩44,208 | ₩42,893 | ₩43,000 | -1.85% | 42.6만 |
|---|
| 2026.08.19 | ₩42,920 | ₩44,610 | ₩42,322 | ₩43,564 | +1.50% | 73.3만 |
|---|
| 2026.08.18 | ₩41,847 | ₩41,847 | ₩41,324 | ₩41,713 | -0.32% | 27.7만 |
|---|
| 2026.08.17 | ₩41,176 | ₩41,612 | ₩41,082 | ₩41,418 | +0.59% | 24.8만 |
|---|
| 2026.08.14 | ₩40,707 | ₩41,485 | ₩40,707 | ₩41,310 | +1.48% | 22.1만 |
|---|
| 2026.08.13 | ₩39,567 | ₩40,700 | ₩39,500 | ₩40,653 | +2.75% | 44.2만 |
|---|
| 2026.08.12 | ₩38,990 | ₩39,688 | ₩38,588 | ₩39,567 | +1.48% | 31.1만 |
|---|
| 2026.08.11 | ₩40,922 | ₩40,922 | ₩38,923 | ₩39,097 | -4.46% | 46.4만 |
|---|
| 2026.08.10 | ₩41,471 | ₩41,471 | ₩40,640 | ₩40,667 | -1.94% | 23.2만 |
|---|
| 2026.08.07 | ₩41,445 | ₩41,579 | ₩40,680 | ₩41,364 | -0.19% | 25.2만 |
|---|
| 2026.08.06 | ₩40,908 | ₩41,807 | ₩40,841 | ₩41,606 | +1.70% | 25.2만 |
|---|
| 2026.08.05 | ₩41,310 | ₩41,337 | ₩40,412 | ₩40,506 | -1.95% | 22.9만 |
|---|
| 2026.08.04 | ₩41,351 | ₩41,351 | ₩40,479 | ₩40,922 | -1.04% | 32.3만 |
|---|
| 2026.08.03 | ₩41,579 | ₩41,807 | ₩40,895 | ₩41,351 | -0.55% | 24.6만 |
|---|
| 2026.07.31 | ₩41,539 | ₩41,961 | ₩41,324 | ₩41,860 | +0.77% | 24.5만 |
|---|
| 2026.07.30 | ₩41,606 | ₩41,914 | ₩41,270 | ₩41,713 | +0.26% | 21.5만 |
|---|
| 2026.07.29 | ₩41,364 | ₩42,263 | ₩41,163 | ₩41,941 | +1.39% | 24.6만 |
|---|
| 2026.07.28 | ₩41,176 | ₩41,995 | ₩40,975 | ₩41,445 | +0.65% | 24.3만 |
|---|
| 2026.07.27 | ₩40,908 | ₩41,310 | ₩40,452 | ₩40,881 | -0.07% | 23.5만 |
|---|
| 2026.07.24 | ₩41,418 | ₩41,763 | ₩41,036 | ₩41,378 | -0.10% | 27.6만 |
|---|
| 2026.07.23 | ₩41,592 | ₩42,115 | ₩41,324 | ₩41,525 | -0.16% | 37.7만 |
|---|
| 2026.07.22 | ₩42,330 | ₩42,330 | ₩41,310 | ₩41,351 | -2.31% | 21.7만 |
|---|
| 2026.07.21 | ₩40,989 | ₩42,048 | ₩40,707 | ₩41,981 | +2.42% | 22.4만 |
|---|
| 2026.07.20 | ₩41,136 | ₩41,874 | ₩40,895 | ₩40,989 | -0.36% | 18.8만 |
|---|
| 2026.07.17 | ₩41,981 | ₩41,981 | ₩40,901 | ₩41,136 | -2.01% | 27.2만 |
|---|
| 2026.07.16 | ₩41,351 | ₩42,504 | ₩41,257 | ₩41,968 | +1.49% | 39.5만 |
|---|
| 2026.07.15 | ₩41,512 | ₩41,673 | ₩40,761 | ₩41,512 | 0.00% | 24.7만 |
|---|
| 2026.07.14 | ₩40,546 | ₩41,699 | ₩40,546 | ₩41,324 | +1.92% | 42.2만 |
|---|
| 2026.07.13 | ₩40,761 | ₩41,029 | ₩40,318 | ₩40,425 | -0.82% | 30.1만 |
|---|
| 2026.07.10 | ₩39,285 | ₩40,412 | ₩39,285 | ₩40,251 | +2.46% | 35.4만 |
|---|
| 2026.07.09 | ₩41,270 | ₩41,364 | ₩38,735 | ₩39,124 | -5.20% | 59.3만 |
|---|
| 2026.07.08 | ₩41,230 | ₩41,767 | ₩40,828 | ₩41,659 | +1.04% | 37만 |
|---|
| 2026.07.07 | ₩40,291 | ₩41,123 | ₩40,244 | ₩40,734 | +1.10% | 33.2만 |
|---|
| 2026.07.06 | ₩39,446 | ₩40,814 | ₩39,325 | ₩40,117 | +1.70% | 31.2만 |
|---|
| 2026.07.02 | ₩38,601 | ₩39,607 | ₩38,494 | ₩39,285 | +1.77% | 36.5만 |
|---|
| 2026.07.01 | ₩37,622 | ₩38,749 | ₩37,555 | ₩38,387 | +2.03% | 40.3만 |
|---|
| 2026.06.30 | ₩38,936 | ₩39,030 | ₩37,260 | ₩37,635 | -3.34% | 91.3만 |
|---|
| 2026.06.29 | ₩39,460 | ₩39,889 | ₩39,004 | ₩39,285 | -0.44% | 47.6만 |
|---|
| 2026.06.26 | ₩39,929 | ₩40,009 | ₩38,695 | ₩39,540 | -0.97% | 111.9만 |
|---|
| 2026.06.25 | ₩40,613 | ₩40,881 | ₩39,942 | ₩40,184 | -1.06% | 30.9만 |
|---|
| 2026.06.24 | ₩41,364 | ₩41,445 | ₩40,720 | ₩40,854 | -1.23% | 28만 |
|---|
| 2026.06.23 | ₩40,573 | ₩41,498 | ₩40,331 | ₩41,431 | +2.12% | 29.6만 |
|---|
| 2026.06.22 | ₩40,157 | ₩40,895 | ₩39,902 | ₩40,720 | +1.40% | 40.1만 |
|---|
| 2026.06.18 | ₩40,144 | ₩40,224 | ₩39,352 | ₩39,889 | -0.63% | 54.8만 |
|---|
| 2026.06.17 | ₩40,881 | ₩41,015 | ₩40,362 | ₩40,385 | -1.21% | 35.6만 |
|---|
| 2026.06.16 | ₩40,600 | ₩40,774 | ₩39,996 | ₩40,492 | -0.26% | 29.2만 |
|---|
| 2026.06.15 | ₩41,378 | ₩41,619 | ₩40,412 | ₩40,600 | -1.88% | 39.9만 |
|---|
| 2026.06.12 | ₩40,573 | ₩42,021 | ₩40,238 | ₩41,954 | +3.40% | 43.2만 |
|---|
| 2026.06.11 | ₩41,136 | ₩42,008 | ₩40,868 | ₩40,908 | -0.55% | 48.4만 |
|---|
| 2026.06.10 | ₩39,916 | ₩41,109 | ₩39,902 | ₩40,694 | +1.95% | 46.6만 |
|---|
| 2026.06.09 | ₩39,862 | ₩39,969 | ₩39,393 | ₩39,862 | 0.00% | 48.2만 |
|---|
| 2026.06.08 | ₩40,103 | ₩40,251 | ₩39,634 | ₩39,835 | -0.67% | 43.3만 |
|---|
| 2026.06.05 | ₩39,634 | ₩40,600 | ₩39,634 | ₩39,929 | +0.74% | 36.2만 |
|---|
| 2026.06.04 | ₩39,862 | ₩40,211 | ₩39,635 | ₩39,714 | -0.37% | 26.7만 |
|---|
| 2026.06.03 | ₩40,479 | ₩40,680 | ₩39,788 | ₩39,862 | -1.52% | 47.1만 |
|---|
| 2026.06.02 | ₩40,331 | ₩40,774 | ₩40,157 | ₩40,680 | +0.86% | 38만 |
|---|
| 2026.06.01 | ₩40,063 | ₩41,056 | ₩39,956 | ₩40,506 | +1.10% | 53.2만 |
|---|
| 2026.05.29 | ₩39,902 | ₩40,036 | ₩39,232 | ₩39,929 | +0.07% | 69.2만 |
|---|
| 2026.05.28 | ₩41,981 | ₩42,370 | ₩41,150 | ₩41,243 | -1.76% | 66.7만 |
|---|
| 2026.05.27 | ₩42,115 | ₩42,424 | ₩41,767 | ₩42,008 | -0.25% | 49.3만 |
|---|
| 2026.05.26 | ₩42,585 | ₩42,813 | ₩41,847 | ₩42,518 | -0.16% | 73.5만 |
|---|
| 2026.05.22 | ₩43,349 | ₩43,389 | ₩42,451 | ₩42,866 | -1.11% | 42.4만 |
|---|
| 2026.05.21 | ₩44,033 | ₩44,234 | ₩43,309 | ₩43,416 | -1.40% | 39.6만 |
|---|
| 2026.05.20 | ₩43,859 | ₩44,248 | ₩43,443 | ₩43,899 | +0.09% | 43.9만 |
|---|
| 2026.05.19 | ₩43,752 | ₩43,845 | ₩43,228 | ₩43,671 | -0.18% | 34.9만 |
|---|
| 2026.05.18 | ₩43,309 | ₩44,167 | ₩42,759 | ₩43,443 | +0.31% | 68만 |
|---|
| 2026.05.15 | ₩42,907 | ₩43,175 | ₩42,518 | ₩43,094 | +0.44% | 34.7만 |
|---|
| 2026.05.14 | ₩41,324 | ₩43,007 | ₩41,042 | ₩42,719 | +3.38% | 53.5만 |
|---|
| 2026.05.13 | ₩43,054 | ₩44,067 | ₩41,243 | ₩42,477 | -1.34% | 95.5만 |
|---|
| 2026.05.12 | ₩43,738 | ₩44,288 | ₩43,510 | ₩44,167 | +0.98% | 47.5만 |
|---|
| 2026.05.11 | ₩43,953 | ₩44,194 | ₩43,282 | ₩43,872 | -0.18% | 42.4만 |
|---|
| 2026.05.08 | ₩43,349 | ₩44,261 | ₩43,145 | ₩43,886 | +1.24% | 41.5만 |
|---|
| 2026.05.07 | ₩42,692 | ₩43,457 | ₩42,303 | ₩43,242 | +1.29% | 41.3만 |
|---|
| 2026.05.06 | ₩43,322 | ₩43,845 | ₩42,263 | ₩42,840 | -1.11% | 64.1만 |
|---|
| 2026.05.05 | ₩43,805 | ₩44,798 | ₩43,430 | ₩44,623 | +1.87% | 44.7만 |
|---|
| 2026.05.04 | ₩43,604 | ₩43,886 | ₩43,161 | ₩43,524 | -0.18% | 38만 |
|---|
| 2026.05.01 | ₩43,094 | ₩43,450 | ₩42,567 | ₩43,349 | +0.59% | 31.2만 |
|---|
| 2026.04.30 | ₩42,531 | ₩43,658 | ₩42,518 | ₩43,497 | +2.27% | 37.7만 |
|---|
| 2026.04.29 | ₩42,772 | ₩43,175 | ₩42,518 | ₩42,813 | +0.09% | 37.9만 |
|---|
| 2026.04.28 | ₩42,638 | ₩42,840 | ₩42,142 | ₩42,477 | -0.38% | 38.3만 |
|---|
| 2026.04.27 | ₩41,579 | ₩42,249 | ₩41,176 | ₩42,142 | +1.35% | 40.6만 |
|---|
| 2026.04.24 | ₩41,337 | ₩41,659 | ₩41,123 | ₩41,552 | +0.52% | 44.1만 |
|---|
| 2026.04.23 | ₩41,927 | ₩42,129 | ₩41,592 | ₩41,646 | -0.67% | 23.3만 |
|---|
| 2026.04.22 | ₩41,579 | ₩41,968 | ₩41,136 | ₩41,753 | +0.42% | 27.8만 |
|---|
| 2026.04.21 | ₩42,249 | ₩42,370 | ₩41,525 | ₩41,619 | -1.49% | 29.3만 |
|---|
| 2026.04.20 | ₩41,270 | ₩42,182 | ₩40,881 | ₩41,968 | +1.69% | 38만 |
|---|
| 2026.04.17 | ₩41,820 | ₩41,965 | ₩40,640 | ₩41,378 | -1.06% | 52.2만 |
|---|
| 2026.04.16 | ₩41,042 | ₩41,941 | ₩40,613 | ₩41,793 | +1.83% | 43.5만 |
|---|
| 2026.04.15 | ₩41,673 | ₩42,088 | ₩41,022 | ₩41,310 | -0.87% | 61.3만 |
|---|
| 2026.04.14 | ₩40,626 | ₩41,659 | ₩40,546 | ₩41,418 | +1.95% | 115.7만 |
|---|
| 2026.04.13 | ₩39,634 | ₩40,479 | ₩39,634 | ₩39,755 | +0.30% | 39.5만 |
|---|
| 2026.04.10 | ₩39,299 | ₩39,512 | ₩38,574 | ₩39,218 | -0.20% | 39.7만 |
|---|
| 2026.04.09 | ₩40,519 | ₩40,774 | ₩39,366 | ₩39,433 | -2.68% | 39.1만 |
|---|
| 2026.04.08 | ₩39,004 | ₩40,573 | ₩38,896 | ₩40,466 | +3.75% | 44.7만 |
|---|
| 2026.04.07 | ₩41,163 | ₩41,720 | ₩40,211 | ₩40,238 | -2.25% | 40.2만 |
|---|
| 2026.04.06 | ₩40,546 | ₩41,082 | ₩40,372 | ₩41,002 | +1.12% | 34.2만 |
|---|
| 2026.04.02 | ₩39,916 | ₩40,975 | ₩39,708 | ₩40,868 | +2.39% | 48.8만 |
|---|
| 2026.04.01 | ₩39,245 | ₩39,560 | ₩38,789 | ₩39,299 | +0.14% | 47만 |
|---|
| 2026.03.31 | ₩39,835 | ₩40,761 | ₩39,553 | ₩39,849 | +0.03% | 43.2만 |
|---|
| 2026.03.30 | ₩40,908 | ₩40,989 | ₩39,448 | ₩39,942 | -2.36% | 41.5만 |
|---|
| 2026.03.27 | ₩40,439 | ₩40,774 | ₩40,023 | ₩40,492 | +0.13% | 49.1만 |
|---|
| 2026.03.26 | ₩40,881 | ₩41,498 | ₩40,372 | ₩40,519 | -0.89% | 41만 |
|---|
| 2026.03.25 | ₩41,029 | ₩41,297 | ₩40,150 | ₩40,586 | -1.08% | 58.5만 |
|---|
| 2026.03.24 | ₩41,498 | ₩42,249 | ₩41,042 | ₩41,431 | -0.16% | 68.1만 |
|---|
| 2026.03.23 | ₩39,325 | ₩40,962 | ₩39,111 | ₩40,734 | +3.58% | 64.2만 |
|---|
| 2026.03.20 | ₩42,316 | ₩42,370 | ₩40,130 | ₩40,345 | -4.66% | 132.2만 |
|---|
| 2026.03.19 | ₩40,707 | ₩42,907 | ₩40,533 | ₩42,343 | +4.02% | 168.8만 |
|---|
| 2026.03.18 | ₩39,312 | ₩40,640 | ₩39,158 | ₩40,345 | +2.63% | 76.3만 |
|---|
| 2026.03.17 | ₩39,299 | ₩39,527 | ₩38,896 | ₩39,124 | -0.44% | 38.2만 |
|---|
| 2026.03.16 | ₩38,628 | ₩39,151 | ₩38,293 | ₩39,124 | +1.28% | 63만 |
|---|
| 2026.03.13 | ₩38,091 | ₩38,601 | ₩37,931 | ₩38,400 | +0.81% | 76.1만 |
|---|
| 2026.03.12 | ₩39,097 | ₩39,097 | ₩37,783 | ₩37,810 | -3.29% | 103.9만 |
|---|
| 2026.03.11 | ₩39,567 | ₩39,808 | ₩38,561 | ₩38,910 | -1.66% | 71.1만 |
|---|
| 2026.03.10 | ₩39,379 | ₩40,224 | ₩39,004 | ₩40,144 | +1.94% | 78.2만 |
|---|
| 2026.03.09 | ₩40,774 | ₩41,378 | ₩39,393 | ₩39,567 | -2.96% | 137.9만 |
|---|
| 2026.03.06 | ₩39,755 | ₩40,600 | ₩39,057 | ₩40,546 | +1.99% | 112.5만 |
|---|
| 2026.03.05 | ₩39,902 | ₩40,184 | ₩38,467 | ₩39,728 | -0.44% | 115.7만 |
|---|
| 2026.03.04 | ₩38,615 | ₩39,594 | ₩38,507 | ₩39,527 | +2.36% | 93.1만 |
|---|
| 2026.03.03 | ₩37,716 | ₩39,285 | ₩37,260 | ₩39,245 | +4.05% | 137.9만 |
|---|
| 2026.03.02 | ₩37,555 | ₩37,917 | ₩36,600 | ₩37,837 | +0.75% | 143.1만 |
|---|
| 2026.02.27 | ₩35,677 | ₩36,710 | ₩35,677 | ₩36,643 | +2.71% | 62만 |
|---|
| 2026.02.26 | ₩36,790 | ₩37,166 | ₩36,363 | ₩36,831 | +0.11% | 67.6만 |
|---|
| 2026.02.25 | ₩37,206 | ₩37,206 | ₩36,314 | ₩36,643 | -1.51% | 61.5만 |
|---|
| 2026.02.24 | ₩37,421 | ₩37,770 | ₩36,884 | ₩37,072 | -0.93% | 65.9만 |
|---|
| 2026.02.23 | ₩36,831 | ₩37,260 | ₩36,616 | ₩37,153 | +0.87% | 58.7만 |
|---|
| 2026.02.20 | ₩36,442 | ₩36,938 | ₩36,269 | ₩36,871 | +1.18% | 62.5만 |
|---|
| 2026.02.19 | ₩36,482 | ₩36,750 | ₩36,066 | ₩36,294 | -0.51% | 62만 |
|---|
| 2026.02.18 | ₩36,254 | ₩36,576 | ₩35,905 | ₩36,509 | +0.70% | 58.3만 |
|---|
| 2026.02.17 | ₩35,127 | ₩36,388 | ₩34,873 | ₩36,106 | +2.79% | 72.3만 |
|---|
| 2026.02.13 | ₩34,349 | ₩35,020 | ₩34,242 | ₩34,859 | +1.48% | 56.1만 |
|---|
| 2026.02.12 | ₩34,993 | ₩35,237 | ₩34,081 | ₩34,202 | -2.26% | 80.3만 |
|---|
| 2026.02.11 | ₩34,873 | ₩35,744 | ₩34,537 | ₩34,899 | +0.08% | 54.2만 |
|---|
| 2026.02.10 | ₩35,650 | ₩35,771 | ₩35,390 | ₩35,516 | -0.38% | 32.6만 |
|---|
| 2026.02.09 | ₩35,396 | ₩35,822 | ₩35,342 | ₩35,449 | +0.15% | 31만 |
|---|
| 2026.02.06 | ₩34,899 | ₩35,503 | ₩34,873 | ₩35,382 | +1.38% | 40만 |
|---|
| 2026.02.05 | ₩35,168 | ₩35,650 | ₩34,712 | ₩35,007 | -0.46% | 48.4만 |
|---|
| 2026.02.04 | ₩35,798 | ₩35,878 | ₩35,007 | ₩35,221 | -1.61% | 39.3만 |
|---|
| 2026.02.03 | ₩35,825 | ₩36,010 | ₩35,007 | ₩35,878 | +0.15% | 30.4만 |
|---|
| 2026.02.02 | ₩35,449 | ₩35,932 | ₩35,007 | ₩35,932 | +1.36% | 37.3만 |
|---|
| 2026.01.30 | ₩35,543 | ₩36,026 | ₩35,329 | ₩35,811 | +0.75% | 41.9만 |
|---|
| 2026.01.29 | ₩35,972 | ₩36,080 | ₩35,114 | ₩35,811 | -0.45% | 35.6만 |
|---|
| 2026.01.28 | ₩35,033 | ₩35,798 | ₩34,966 | ₩35,570 | +1.53% | 33.3만 |
|---|
| 2026.01.27 | ₩35,141 | ₩35,865 | ₩34,953 | ₩34,993 | -0.42% | 30.9만 |
|---|
| 2026.01.26 | ₩35,543 | ₩35,650 | ₩35,121 | ₩35,127 | -1.17% | 23.4만 |
|---|
| 2026.01.23 | ₩36,106 | ₩36,469 | ₩35,208 | ₩35,422 | -1.89% | 32.7만 |
|---|
| 2026.01.22 | ₩36,093 | ₩36,200 | ₩35,691 | ₩35,771 | -0.89% | 22.9만 |
|---|
| 2026.01.21 | ₩35,865 | ₩36,120 | ₩35,610 | ₩36,093 | +0.64% | 27.9만 |
|---|
| 2026.01.20 | ₩36,106 | ₩36,106 | ₩35,543 | ₩35,691 | -1.15% | 22.4만 |
|---|
| 2026.01.16 | ₩36,697 | ₩36,831 | ₩35,999 | ₩35,999 | -1.90% | 40만 |
|---|
| 2026.01.15 | ₩35,838 | ₩36,603 | ₩35,476 | ₩36,375 | +1.50% | 24.8만 |
|---|
| 2026.01.14 | ₩36,214 | ₩36,583 | ₩35,825 | ₩36,241 | +0.07% | 50.3만 |
|---|
| 2026.01.13 | ₩34,873 | ₩36,200 | ₩34,873 | ₩36,080 | +3.46% | 59.3만 |
|---|
| 2026.01.12 | ₩34,577 | ₩34,961 | ₩34,323 | ₩34,832 | +0.74% | 26.5만 |
|---|
| 2026.01.09 | ₩34,430 | ₩34,658 | ₩34,108 | ₩34,618 | +0.55% | 24만 |
|---|
| 2026.01.08 | ₩34,591 | ₩34,779 | ₩33,974 | ₩34,497 | -0.27% | 29.8만 |
|---|
| 2026.01.07 | ₩33,531 | ₩34,584 | ₩33,384 | ₩34,484 | +2.84% | 52.3만 |
|---|
| 2026.01.06 | ₩33,022 | ₩33,786 | ₩33,022 | ₩33,303 | +0.85% | 31.2만 |
|---|
| 2026.01.05 | ₩33,531 | ₩33,759 | ₩33,069 | ₩33,142 | -1.16% | 29.3만 |
|---|
| 2026.01.02 | ₩33,424 | ₩33,424 | ₩32,646 | ₩33,089 | -1.00% | 33.1만 |
|---|
| 2025.12.31 | ₩33,169 | ₩33,478 | ₩33,075 | ₩33,464 | +0.89% | 47만 |
|---|
| 2025.12.30 | ₩33,223 | ₩33,478 | ₩33,062 | ₩33,089 | -0.40% | 25.5만 |
|---|
| 2025.12.29 | ₩32,981 | ₩33,585 | ₩32,740 | ₩33,183 | +0.61% | 25.3만 |
|---|
| 2025.12.26 | ₩32,633 | ₩32,968 | ₩32,478 | ₩32,887 | +0.78% | 27.3만 |
|---|
| 2025.12.24 | ₩32,767 | ₩32,767 | ₩32,378 | ₩32,646 | -0.37% | 22.2만 |
|---|
| 2025.12.23 | ₩33,451 | ₩33,478 | ₩32,659 | ₩32,686 | -2.29% | 37.7만 |
|---|
| 2025.12.22 | ₩33,692 | ₩33,934 | ₩33,196 | ₩33,370 | -0.96% | 46.1만 |
|---|
| 2025.12.19 | ₩33,800 | ₩34,202 | ₩33,613 | ₩33,732 | -0.20% | 53.7만 |
|---|
| 2025.12.18 | ₩34,336 | ₩34,336 | ₩33,853 | ₩33,934 | -1.17% | 34.1만 |
|---|
| 2025.12.17 | ₩34,068 | ₩34,245 | ₩33,813 | ₩34,148 | +0.24% | 22.6만 |
|---|
| 2025.12.16 | ₩34,054 | ₩34,229 | ₩33,813 | ₩33,867 | -0.55% | 32.9만 |
|---|
| 2025.12.15 | ₩34,296 | ₩34,524 | ₩34,028 | ₩34,162 | -0.39% | 29.2만 |
|---|
| 2025.12.12 | ₩34,202 | ₩34,726 | ₩34,124 | ₩34,282 | +0.24% | 42.2만 |
|---|
| 2025.12.11 | ₩33,800 | ₩34,215 | ₩33,793 | ₩34,054 | +0.75% | 34.4만 |
|---|
| 2025.12.10 | ₩34,095 | ₩34,108 | ₩33,571 | ₩33,786 | -0.90% | 24.8만 |
|---|
| 2025.12.09 | ₩33,947 | ₩34,175 | ₩33,706 | ₩34,028 | +0.24% | 30.2만 |
|---|
| 2025.12.08 | ₩33,880 | ₩34,510 | ₩33,800 | ₩34,041 | +0.48% | 45.6만 |
|---|
| 2025.12.05 | ₩34,826 | ₩34,826 | ₩33,893 | ₩33,920 | -2.60% | 44.6만 |
|---|
| 2025.12.04 | ₩34,725 | ₩34,879 | ₩34,202 | ₩34,644 | -0.23% | 41.8만 |
|---|
| 2025.12.03 | ₩34,074 | ₩35,275 | ₩34,074 | ₩34,792 | +2.11% | 49.6만 |
|---|
| 2025.12.02 | ₩33,893 | ₩34,182 | ₩33,424 | ₩34,081 | +0.55% | 42.2만 |
|---|
| 2025.12.01 | ₩33,934 | ₩34,336 | ₩33,478 | ₩33,786 | -0.43% | 63.3만 |
|---|
| 2025.11.28 | ₩34,309 | ₩34,524 | ₩33,934 | ₩34,028 | -0.82% | 47.7만 |
|---|
| 2025.11.26 | ₩35,489 | ₩35,825 | ₩35,174 | ₩35,235 | -0.72% | 79.8만 |
|---|
| 2025.11.25 | ₩35,315 | ₩35,530 | ₩35,033 | ₩35,396 | +0.23% | 49.5만 |
|---|
| 2025.11.24 | ₩36,013 | ₩36,066 | ₩34,899 | ₩35,382 | -1.75% | 48.1만 |
|---|
| 2025.11.21 | ₩35,476 | ₩36,254 | ₩35,449 | ₩36,080 | +1.70% | 47만 |
|---|
| 2025.11.20 | ₩35,731 | ₩36,106 | ₩35,241 | ₩35,422 | -0.86% | 35.5만 |
|---|
| 2025.11.19 | ₩35,396 | ₩35,945 | ₩35,329 | ₩35,570 | +0.49% | 32.4만 |
|---|
| 2025.11.18 | ₩35,409 | ₩35,919 | ₩35,208 | ₩35,624 | +0.61% | 30.5만 |
|---|
| 2025.11.17 | ₩35,315 | ₩35,852 | ₩35,208 | ₩35,597 | +0.80% | 43.4만 |
|---|
| 2025.11.14 | ₩35,302 | ₩35,691 | ₩34,765 | ₩35,396 | +0.27% | 40.3만 |
|---|
| 2025.11.13 | ₩33,800 | ₩34,926 | ₩33,612 | ₩34,926 | +3.33% | 62.6만 |
|---|
| 2025.11.12 | ₩35,476 | ₩35,664 | ₩33,263 | ₩33,571 | -5.37% | 102.8만 |
|---|
| 2025.11.11 | ₩36,214 | ₩36,254 | ₩35,476 | ₩35,583 | -1.74% | 37.8만 |
|---|
| 2025.11.10 | ₩35,811 | ₩36,187 | ₩35,637 | ₩36,133 | +0.90% | 31.1만 |
|---|
| 2025.11.07 | ₩35,543 | ₩35,610 | ₩35,127 | ₩35,610 | +0.19% | 36.4만 |
|---|
| 2025.11.06 | ₩35,208 | ₩35,650 | ₩35,087 | ₩35,463 | +0.72% | 32.6만 |
|---|
| 2025.11.05 | ₩34,296 | ₩35,047 | ₩34,296 | ₩35,020 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩34,256 | ₩34,564 | ₩34,148 | ₩34,510 | +0.74% | 39.9만 |
|---|
| 2025.11.03 | ₩34,940 | ₩35,087 | ₩34,302 | ₩34,765 | -0.50% | 31.6만 |
|---|
| 2025.10.31 | ₩34,524 | ₩35,087 | ₩34,336 | ₩34,832 | +0.89% | 32.5만 |
|---|
| 2025.10.30 | ₩34,336 | ₩34,846 | ₩34,202 | ₩34,604 | +0.78% | 24.5만 |
|---|
| 2025.10.29 | ₩34,551 | ₩35,127 | ₩34,336 | ₩34,457 | -0.27% | 39.7만 |
|---|
| 2025.10.28 | ₩33,571 | ₩34,685 | ₩33,571 | ₩34,484 | +2.72% | 37.2만 |
|---|
| 2025.10.27 | ₩33,397 | ₩33,766 | ₩33,129 | ₩33,639 | +0.72% | 33.5만 |
|---|
| 2025.10.24 | ₩33,826 | ₩34,009 | ₩33,397 | ₩33,504 | -0.95% | 20.5만 |
|---|
| 2025.10.23 | ₩34,068 | ₩34,497 | ₩33,706 | ₩33,907 | -0.47% | 26.3만 |
|---|
| 2025.10.22 | ₩33,129 | ₩33,947 | ₩33,077 | ₩33,853 | +2.19% | 26.6만 |
|---|
| 2025.10.21 | ₩33,893 | ₩33,893 | ₩33,062 | ₩33,129 | -2.26% | 23.1만 |
|---|
| 2025.10.20 | ₩33,773 | ₩34,202 | ₩33,773 | ₩33,893 | +0.36% | 24.9만 |
|---|
| 2025.10.17 | ₩33,236 | ₩33,867 | ₩33,022 | ₩33,719 | +1.45% | 41.9만 |
|---|
| 2025.10.16 | ₩33,571 | ₩33,743 | ₩33,075 | ₩33,102 | -1.40% | 34.6만 |
|---|
| 2025.10.15 | ₩33,223 | ₩33,826 | ₩33,141 | ₩33,558 | +1.01% | 29.8만 |
|---|
| 2025.10.14 | ₩32,525 | ₩33,142 | ₩32,190 | ₩32,941 | +1.28% | 34.5만 |
|---|
| 2025.10.13 | ₩33,008 | ₩33,330 | ₩32,539 | ₩32,659 | -1.06% | 27.2만 |
|---|
| 2025.10.10 | ₩33,196 | ₩33,374 | ₩32,686 | ₩32,767 | -1.29% | 44만 |
|---|