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 | ₩42,231 | ₩42,339 | ₩41,267 | ₩41,294 | -2.22% | 26.1만 |
| 2026.10.08 | ₩41,883 | ₩42,427 | ₩41,495 | ₩42,245 | +0.86% | 29.9만 |
| 2026.10.07 | ₩41,763 | ₩42,017 | ₩41,321 | ₩41,361 | -0.96% | 27.8만 |
| 2026.10.06 | ₩41,696 | ₩41,879 | ₩41,308 | ₩41,682 | -0.03% | 33.3만 |
| 2026.10.05 | ₩42,111 | ₩42,312 | ₩41,308 | ₩42,057 | -0.13% | 23.5만 |
| 2026.10.02 | ₩41,816 | ₩41,997 | ₩41,374 | ₩41,830 | +0.03% | 27.1만 |
| 2026.10.01 | ₩41,107 | ₩42,071 | ₩40,933 | ₩41,937 | +2.02% | 30.8만 |
| 2026.09.30 | ₩41,549 | ₩42,071 | ₩41,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,187 |
| -0.87% |
| 21.9만 |
| 2026.09.29 | ₩41,160 | ₩41,709 | ₩40,933 | ₩41,308 | +0.36% | 31.4만 |
|---|
| 2026.09.28 | ₩41,441 | ₩41,843 | ₩41,067 | ₩41,241 | -0.48% | 32.8만 |
|---|
| 2026.09.25 | ₩41,227 | ₩41,749 | ₩41,120 | ₩41,348 | +0.29% | 31만 |
|---|
| 2026.09.24 | ₩41,482 | ₩42,352 | ₩41,241 | ₩41,602 | +0.29% | 29.8만 |
|---|
| 2026.09.23 | ₩42,017 | ₩42,440 | ₩41,401 | ₩41,455 | -1.34% | 32.6만 |
|---|
| 2026.09.22 | ₩42,298 | ₩42,499 | ₩41,508 | ₩42,017 | -0.66% | 42.1만 |
|---|
| 2026.09.21 | ₩43,155 | ₩43,932 | ₩42,673 | ₩42,941 | -0.50% | 33만 |
|---|
| 2026.09.18 | ₩43,517 | ₩43,758 | ₩43,155 | ₩43,410 | -0.25% | 40만 |
|---|
| 2026.09.17 | ₩43,021 | ₩44,153 | ₩42,861 | ₩43,544 | +1.21% | 55.5만 |
|---|
| 2026.09.16 | ₩43,370 | ₩44,012 | ₩42,981 | ₩43,142 | -0.52% | 42.6만 |
|---|
| 2026.09.15 | ₩42,539 | ₩43,422 | ₩42,106 | ₩43,370 | +1.95% | 49.1만 |
|---|
| 2026.09.14 | ₩42,580 | ₩42,941 | ₩42,072 | ₩42,740 | +0.38% | 33만 |
|---|
| 2026.09.11 | ₩42,325 | ₩43,008 | ₩42,325 | ₩42,446 | +0.28% | 47만 |
|---|
| 2026.09.10 | ₩42,138 | ₩42,573 | ₩41,642 | ₩42,325 | +0.44% | 44.5만 |
|---|
| 2026.09.09 | ₩41,549 | ₩42,205 | ₩41,482 | ₩41,696 | +0.35% | 33.6만 |
|---|
| 2026.09.08 | ₩42,191 | ₩42,218 | ₩41,378 | ₩41,482 | -1.68% | 32.9만 |
|---|
| 2026.09.04 | ₩41,830 | ₩42,332 | ₩41,736 | ₩42,191 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩41,763 | ₩42,084 | ₩41,135 | ₩41,830 | +0.16% | 46.4만 |
|---|
| 2026.09.02 | ₩42,044 | ₩42,780 | ₩41,977 | ₩42,553 | +1.21% | 65.2만 |
|---|
| 2026.09.01 | ₩42,834 | ₩43,024 | ₩41,970 | ₩42,138 | -1.63% | 60.1만 |
|---|
| 2026.08.31 | ₩42,539 | ₩42,707 | ₩41,723 | ₩42,392 | -0.35% | 63.9만 |
|---|
| 2026.08.28 | ₩42,272 | ₩42,874 | ₩41,986 | ₩42,151 | -0.29% | 36.9만 |
|---|
| 2026.08.27 | ₩40,839 | ₩42,218 | ₩40,839 | ₩41,937 | +2.69% | 40.9만 |
|---|
| 2026.08.26 | ₩42,620 | ₩42,620 | ₩40,678 | ₩40,732 | -4.43% | 54.4만 |
|---|
| 2026.08.25 | ₩42,539 | ₩43,062 | ₩41,964 | ₩42,754 | +0.50% | 43.2만 |
|---|
| 2026.08.24 | ₩43,155 | ₩43,276 | ₩42,446 | ₩42,647 | -1.18% | 43.4만 |
|---|
| 2026.08.21 | ₩43,289 | ₩43,865 | ₩42,834 | ₩42,888 | -0.93% | 37.8만 |
|---|
| 2026.08.20 | ₩43,738 | ₩44,133 | ₩42,821 | ₩42,928 | -1.85% | 42.6만 |
|---|
| 2026.08.19 | ₩42,847 | ₩44,534 | ₩42,250 | ₩43,490 | +1.50% | 73.3만 |
|---|
| 2026.08.18 | ₩41,776 | ₩41,776 | ₩41,254 | ₩41,642 | -0.32% | 27.7만 |
|---|
| 2026.08.17 | ₩41,107 | ₩41,542 | ₩41,013 | ₩41,348 | +0.59% | 24.8만 |
|---|
| 2026.08.14 | ₩40,638 | ₩41,415 | ₩40,638 | ₩41,241 | +1.48% | 22.1만 |
|---|
| 2026.08.13 | ₩39,500 | ₩40,631 | ₩39,433 | ₩40,584 | +2.75% | 44.2만 |
|---|
| 2026.08.12 | ₩38,924 | ₩39,620 | ₩38,522 | ₩39,500 | +1.48% | 31.1만 |
|---|
| 2026.08.11 | ₩40,852 | ₩40,852 | ₩38,857 | ₩39,031 | -4.46% | 46.4만 |
|---|
| 2026.08.10 | ₩41,401 | ₩41,401 | ₩40,571 | ₩40,598 | -1.94% | 23.2만 |
|---|
| 2026.08.07 | ₩41,374 | ₩41,508 | ₩40,611 | ₩41,294 | -0.19% | 25.2만 |
|---|
| 2026.08.06 | ₩40,839 | ₩41,736 | ₩40,772 | ₩41,535 | +1.70% | 25.2만 |
|---|
| 2026.08.05 | ₩41,241 | ₩41,267 | ₩40,343 | ₩40,437 | -1.95% | 22.9만 |
|---|
| 2026.08.04 | ₩41,281 | ₩41,281 | ₩40,410 | ₩40,852 | -1.04% | 32.3만 |
|---|
| 2026.08.03 | ₩41,508 | ₩41,736 | ₩40,825 | ₩41,281 | -0.55% | 24.6만 |
|---|
| 2026.07.31 | ₩41,468 | ₩41,890 | ₩41,254 | ₩41,790 | +0.77% | 24.5만 |
|---|
| 2026.07.30 | ₩41,535 | ₩41,843 | ₩41,200 | ₩41,642 | +0.26% | 21.5만 |
|---|
| 2026.07.29 | ₩41,294 | ₩42,191 | ₩41,093 | ₩41,870 | +1.39% | 24.6만 |
|---|
| 2026.07.28 | ₩41,107 | ₩41,923 | ₩40,906 | ₩41,374 | +0.65% | 24.3만 |
|---|
| 2026.07.27 | ₩40,839 | ₩41,241 | ₩40,384 | ₩40,812 | -0.07% | 23.5만 |
|---|
| 2026.07.24 | ₩41,348 | ₩41,692 | ₩40,966 | ₩41,308 | -0.10% | 27.6만 |
|---|
| 2026.07.23 | ₩41,522 | ₩42,044 | ₩41,254 | ₩41,455 | -0.16% | 37.7만 |
|---|
| 2026.07.22 | ₩42,258 | ₩42,258 | ₩41,241 | ₩41,281 | -2.31% | 21.7만 |
|---|
| 2026.07.21 | ₩40,919 | ₩41,977 | ₩40,638 | ₩41,910 | +2.42% | 22.4만 |
|---|
| 2026.07.20 | ₩41,067 | ₩41,803 | ₩40,825 | ₩40,919 | -0.36% | 18.8만 |
|---|
| 2026.07.17 | ₩41,910 | ₩41,910 | ₩40,832 | ₩41,067 | -2.01% | 27.2만 |
|---|
| 2026.07.16 | ₩41,281 | ₩42,432 | ₩41,187 | ₩41,897 | +1.49% | 39.5만 |
|---|
| 2026.07.15 | ₩41,441 | ₩41,602 | ₩40,692 | ₩41,441 | 0.00% | 24.7만 |
|---|
| 2026.07.14 | ₩40,477 | ₩41,629 | ₩40,477 | ₩41,254 | +1.92% | 42.2만 |
|---|
| 2026.07.13 | ₩40,692 | ₩40,959 | ₩40,250 | ₩40,357 | -0.82% | 30.1만 |
|---|
| 2026.07.10 | ₩39,219 | ₩40,343 | ₩39,219 | ₩40,183 | +2.46% | 35.4만 |
|---|
| 2026.07.09 | ₩41,200 | ₩41,294 | ₩38,670 | ₩39,058 | -5.20% | 59.3만 |
|---|
| 2026.07.08 | ₩41,160 | ₩41,696 | ₩40,759 | ₩41,589 | +1.04% | 37만 |
|---|
| 2026.07.07 | ₩40,223 | ₩41,053 | ₩40,176 | ₩40,665 | +1.10% | 33.2만 |
|---|
| 2026.07.06 | ₩39,379 | ₩40,745 | ₩39,259 | ₩40,049 | +1.70% | 31.2만 |
|---|
| 2026.07.02 | ₩38,536 | ₩39,540 | ₩38,429 | ₩39,219 | +1.77% | 36.5만 |
|---|
| 2026.07.01 | ₩37,558 | ₩38,683 | ₩37,491 | ₩38,322 | +2.03% | 40.3만 |
|---|
| 2026.06.30 | ₩38,871 | ₩38,964 | ₩37,197 | ₩37,572 | -3.34% | 91.3만 |
|---|
| 2026.06.29 | ₩39,393 | ₩39,821 | ₩38,938 | ₩39,219 | -0.44% | 47.6만 |
|---|
| 2026.06.26 | ₩39,861 | ₩39,942 | ₩38,630 | ₩39,473 | -0.97% | 111.9만 |
|---|
| 2026.06.25 | ₩40,544 | ₩40,812 | ₩39,875 | ₩40,116 | -1.06% | 30.9만 |
|---|
| 2026.06.24 | ₩41,294 | ₩41,374 | ₩40,651 | ₩40,785 | -1.23% | 28만 |
|---|
| 2026.06.23 | ₩40,504 | ₩41,428 | ₩40,263 | ₩41,361 | +2.12% | 29.6만 |
|---|
| 2026.06.22 | ₩40,089 | ₩40,825 | ₩39,835 | ₩40,651 | +1.40% | 40.1만 |
|---|
| 2026.06.18 | ₩40,076 | ₩40,156 | ₩39,286 | ₩39,821 | -0.63% | 54.8만 |
|---|
| 2026.06.17 | ₩40,812 | ₩40,946 | ₩40,294 | ₩40,317 | -1.21% | 35.6만 |
|---|
| 2026.06.16 | ₩40,531 | ₩40,705 | ₩39,928 | ₩40,424 | -0.26% | 29.2만 |
|---|
| 2026.06.15 | ₩41,308 | ₩41,549 | ₩40,343 | ₩40,531 | -1.88% | 39.9만 |
|---|
| 2026.06.12 | ₩40,504 | ₩41,950 | ₩40,169 | ₩41,883 | +3.40% | 43.2만 |
|---|
| 2026.06.11 | ₩41,067 | ₩41,937 | ₩40,799 | ₩40,839 | -0.55% | 48.4만 |
|---|
| 2026.06.10 | ₩39,848 | ₩41,040 | ₩39,835 | ₩40,625 | +1.95% | 46.6만 |
|---|
| 2026.06.09 | ₩39,794 | ₩39,902 | ₩39,326 | ₩39,794 | 0.00% | 48.2만 |
|---|
| 2026.06.08 | ₩40,036 | ₩40,183 | ₩39,567 | ₩39,768 | -0.67% | 43.3만 |
|---|
| 2026.06.05 | ₩39,567 | ₩40,531 | ₩39,567 | ₩39,861 | +0.74% | 36.2만 |
|---|
| 2026.06.04 | ₩39,794 | ₩40,143 | ₩39,568 | ₩39,647 | -0.37% | 26.7만 |
|---|
| 2026.06.03 | ₩40,410 | ₩40,611 | ₩39,721 | ₩39,794 | -1.52% | 47.1만 |
|---|
| 2026.06.02 | ₩40,263 | ₩40,705 | ₩40,089 | ₩40,611 | +0.86% | 38만 |
|---|
| 2026.06.01 | ₩39,995 | ₩40,986 | ₩39,888 | ₩40,437 | +1.10% | 53.2만 |
|---|
| 2026.05.29 | ₩39,835 | ₩39,969 | ₩39,165 | ₩39,861 | +0.07% | 69.2만 |
|---|
| 2026.05.28 | ₩41,910 | ₩42,298 | ₩41,080 | ₩41,174 | -1.76% | 66.7만 |
|---|
| 2026.05.27 | ₩42,044 | ₩42,352 | ₩41,696 | ₩41,937 | -0.25% | 49.3만 |
|---|
| 2026.05.26 | ₩42,513 | ₩42,740 | ₩41,776 | ₩42,446 | -0.16% | 73.5만 |
|---|
| 2026.05.22 | ₩43,276 | ₩43,316 | ₩42,379 | ₩42,794 | -1.11% | 42.4만 |
|---|
| 2026.05.21 | ₩43,959 | ₩44,160 | ₩43,236 | ₩43,343 | -1.40% | 39.6만 |
|---|
| 2026.05.20 | ₩43,785 | ₩44,173 | ₩43,370 | ₩43,825 | +0.09% | 43.9만 |
|---|
| 2026.05.19 | ₩43,678 | ₩43,771 | ₩43,155 | ₩43,597 | -0.18% | 34.9만 |
|---|
| 2026.05.18 | ₩43,236 | ₩44,093 | ₩42,687 | ₩43,370 | +0.31% | 68만 |
|---|
| 2026.05.15 | ₩42,834 | ₩43,102 | ₩42,446 | ₩43,021 | +0.44% | 34.7만 |
|---|
| 2026.05.14 | ₩41,254 | ₩42,934 | ₩40,973 | ₩42,647 | +3.38% | 53.5만 |
|---|
| 2026.05.13 | ₩42,981 | ₩43,992 | ₩41,174 | ₩42,405 | -1.34% | 95.5만 |
|---|
| 2026.05.12 | ₩43,664 | ₩44,213 | ₩43,437 | ₩44,093 | +0.98% | 47.5만 |
|---|
| 2026.05.11 | ₩43,878 | ₩44,119 | ₩43,209 | ₩43,798 | -0.18% | 42.4만 |
|---|
| 2026.05.08 | ₩43,276 | ₩44,186 | ₩43,072 | ₩43,811 | +1.24% | 41.5만 |
|---|
| 2026.05.07 | ₩42,620 | ₩43,383 | ₩42,231 | ₩43,169 | +1.29% | 41.3만 |
|---|
| 2026.05.06 | ₩43,249 | ₩43,771 | ₩42,191 | ₩42,767 | -1.11% | 64.1만 |
|---|
| 2026.05.05 | ₩43,731 | ₩44,722 | ₩43,356 | ₩44,548 | +1.87% | 44.7만 |
|---|
| 2026.05.04 | ₩43,530 | ₩43,811 | ₩43,088 | ₩43,450 | -0.18% | 38만 |
|---|
| 2026.05.01 | ₩43,021 | ₩43,376 | ₩42,495 | ₩43,276 | +0.59% | 31.2만 |
|---|
| 2026.04.30 | ₩42,459 | ₩43,584 | ₩42,446 | ₩43,423 | +2.27% | 37.7만 |
|---|
| 2026.04.29 | ₩42,700 | ₩43,102 | ₩42,446 | ₩42,740 | +0.09% | 37.9만 |
|---|
| 2026.04.28 | ₩42,566 | ₩42,767 | ₩42,071 | ₩42,405 | -0.38% | 38.3만 |
|---|
| 2026.04.27 | ₩41,508 | ₩42,178 | ₩41,107 | ₩42,071 | +1.35% | 40.6만 |
|---|
| 2026.04.24 | ₩41,267 | ₩41,589 | ₩41,053 | ₩41,482 | +0.52% | 44.1만 |
|---|
| 2026.04.23 | ₩41,857 | ₩42,057 | ₩41,522 | ₩41,575 | -0.67% | 23.3만 |
|---|
| 2026.04.22 | ₩41,508 | ₩41,897 | ₩41,067 | ₩41,682 | +0.42% | 27.8만 |
|---|
| 2026.04.21 | ₩42,178 | ₩42,298 | ₩41,455 | ₩41,549 | -1.49% | 29.3만 |
|---|
| 2026.04.20 | ₩41,200 | ₩42,111 | ₩40,812 | ₩41,897 | +1.69% | 38만 |
|---|
| 2026.04.17 | ₩41,749 | ₩41,894 | ₩40,571 | ₩41,308 | -1.06% | 52.2만 |
|---|
| 2026.04.16 | ₩40,973 | ₩41,870 | ₩40,544 | ₩41,723 | +1.83% | 43.5만 |
|---|
| 2026.04.15 | ₩41,602 | ₩42,017 | ₩40,953 | ₩41,241 | -0.87% | 61.3만 |
|---|
| 2026.04.14 | ₩40,558 | ₩41,589 | ₩40,477 | ₩41,348 | +1.95% | 115.7만 |
|---|
| 2026.04.13 | ₩39,567 | ₩40,410 | ₩39,567 | ₩39,687 | +0.30% | 39.5만 |
|---|
| 2026.04.10 | ₩39,232 | ₩39,445 | ₩38,509 | ₩39,152 | -0.20% | 39.7만 |
|---|
| 2026.04.09 | ₩40,451 | ₩40,705 | ₩39,299 | ₩39,366 | -2.68% | 39.1만 |
|---|
| 2026.04.08 | ₩38,938 | ₩40,504 | ₩38,830 | ₩40,397 | +3.75% | 44.7만 |
|---|
| 2026.04.07 | ₩41,093 | ₩41,649 | ₩40,143 | ₩40,169 | -2.25% | 40.2만 |
|---|
| 2026.04.06 | ₩40,477 | ₩41,013 | ₩40,303 | ₩40,933 | +1.12% | 34.2만 |
|---|
| 2026.04.02 | ₩39,848 | ₩40,906 | ₩39,641 | ₩40,799 | +2.39% | 48.8만 |
|---|
| 2026.04.01 | ₩39,179 | ₩39,493 | ₩38,723 | ₩39,232 | +0.14% | 47만 |
|---|
| 2026.03.31 | ₩39,768 | ₩40,692 | ₩39,487 | ₩39,781 | +0.03% | 43.2만 |
|---|
| 2026.03.30 | ₩40,839 | ₩40,919 | ₩39,381 | ₩39,875 | -2.36% | 41.5만 |
|---|
| 2026.03.27 | ₩40,370 | ₩40,705 | ₩39,955 | ₩40,424 | +0.13% | 49.1만 |
|---|
| 2026.03.26 | ₩40,812 | ₩41,428 | ₩40,303 | ₩40,451 | -0.89% | 41만 |
|---|
| 2026.03.25 | ₩40,959 | ₩41,227 | ₩40,082 | ₩40,518 | -1.08% | 58.5만 |
|---|
| 2026.03.24 | ₩41,428 | ₩42,178 | ₩40,973 | ₩41,361 | -0.16% | 68.1만 |
|---|
| 2026.03.23 | ₩39,259 | ₩40,892 | ₩39,045 | ₩40,665 | +3.58% | 64.2만 |
|---|
| 2026.03.20 | ₩42,245 | ₩42,298 | ₩40,062 | ₩40,277 | -4.66% | 132.2만 |
|---|
| 2026.03.19 | ₩40,638 | ₩42,834 | ₩40,464 | ₩42,272 | +4.02% | 168.8만 |
|---|
| 2026.03.18 | ₩39,246 | ₩40,571 | ₩39,092 | ₩40,277 | +2.63% | 76.3만 |
|---|
| 2026.03.17 | ₩39,232 | ₩39,460 | ₩38,830 | ₩39,058 | -0.44% | 38.2만 |
|---|
| 2026.03.16 | ₩38,563 | ₩39,085 | ₩38,228 | ₩39,058 | +1.28% | 63만 |
|---|
| 2026.03.13 | ₩38,027 | ₩38,536 | ₩37,866 | ₩38,335 | +0.81% | 76.1만 |
|---|
| 2026.03.12 | ₩39,031 | ₩39,031 | ₩37,719 | ₩37,746 | -3.29% | 103.9만 |
|---|
| 2026.03.11 | ₩39,500 | ₩39,741 | ₩38,496 | ₩38,844 | -1.66% | 71.1만 |
|---|
| 2026.03.10 | ₩39,312 | ₩40,156 | ₩38,938 | ₩40,076 | +1.94% | 78.2만 |
|---|
| 2026.03.09 | ₩40,705 | ₩41,308 | ₩39,326 | ₩39,500 | -2.96% | 137.9만 |
|---|
| 2026.03.06 | ₩39,687 | ₩40,531 | ₩38,991 | ₩40,477 | +1.99% | 112.5만 |
|---|
| 2026.03.05 | ₩39,835 | ₩40,116 | ₩38,402 | ₩39,661 | -0.44% | 115.7만 |
|---|
| 2026.03.04 | ₩38,549 | ₩39,527 | ₩38,442 | ₩39,460 | +2.36% | 93.1만 |
|---|
| 2026.03.03 | ₩37,652 | ₩39,219 | ₩37,197 | ₩39,179 | +4.05% | 137.9만 |
|---|
| 2026.03.02 | ₩37,491 | ₩37,853 | ₩36,538 | ₩37,773 | +0.75% | 143.1만 |
|---|
| 2026.02.27 | ₩35,617 | ₩36,648 | ₩35,617 | ₩36,581 | +2.71% | 62만 |
|---|
| 2026.02.26 | ₩36,728 | ₩37,103 | ₩36,301 | ₩36,768 | +0.11% | 67.6만 |
|---|
| 2026.02.25 | ₩37,143 | ₩37,143 | ₩36,253 | ₩36,581 | -1.51% | 61.5만 |
|---|
| 2026.02.24 | ₩37,358 | ₩37,706 | ₩36,822 | ₩37,009 | -0.93% | 65.9만 |
|---|
| 2026.02.23 | ₩36,768 | ₩37,197 | ₩36,554 | ₩37,090 | +0.87% | 58.7만 |
|---|
| 2026.02.20 | ₩36,380 | ₩36,876 | ₩36,207 | ₩36,809 | +1.18% | 62.5만 |
|---|
| 2026.02.19 | ₩36,420 | ₩36,688 | ₩36,005 | ₩36,233 | -0.51% | 62만 |
|---|
| 2026.02.18 | ₩36,193 | ₩36,514 | ₩35,844 | ₩36,447 | +0.70% | 58.3만 |
|---|
| 2026.02.17 | ₩35,068 | ₩36,327 | ₩34,813 | ₩36,045 | +2.79% | 72.3만 |
|---|
| 2026.02.13 | ₩34,291 | ₩34,961 | ₩34,184 | ₩34,800 | +1.48% | 56.1만 |
|---|
| 2026.02.12 | ₩34,934 | ₩35,178 | ₩34,023 | ₩34,144 | -2.26% | 80.3만 |
|---|
| 2026.02.11 | ₩34,813 | ₩35,684 | ₩34,479 | ₩34,840 | +0.08% | 54.2만 |
|---|
| 2026.02.10 | ₩35,590 | ₩35,711 | ₩35,330 | ₩35,456 | -0.38% | 32.6만 |
|---|
| 2026.02.09 | ₩35,336 | ₩35,761 | ₩35,282 | ₩35,389 | +0.15% | 31만 |
|---|
| 2026.02.06 | ₩34,840 | ₩35,443 | ₩34,813 | ₩35,322 | +1.38% | 40만 |
|---|
| 2026.02.05 | ₩35,108 | ₩35,590 | ₩34,653 | ₩34,947 | -0.46% | 48.4만 |
|---|
| 2026.02.04 | ₩35,737 | ₩35,818 | ₩34,947 | ₩35,162 | -1.61% | 39.3만 |
|---|
| 2026.02.03 | ₩35,764 | ₩35,949 | ₩34,947 | ₩35,818 | +0.15% | 30.4만 |
|---|
| 2026.02.02 | ₩35,389 | ₩35,871 | ₩34,947 | ₩35,871 | +1.36% | 37.3만 |
|---|
| 2026.01.30 | ₩35,483 | ₩35,965 | ₩35,269 | ₩35,751 | +0.75% | 41.9만 |
|---|
| 2026.01.29 | ₩35,911 | ₩36,019 | ₩35,054 | ₩35,751 | -0.45% | 35.6만 |
|---|
| 2026.01.28 | ₩34,974 | ₩35,737 | ₩34,907 | ₩35,510 | +1.53% | 33.3만 |
|---|
| 2026.01.27 | ₩35,081 | ₩35,804 | ₩34,894 | ₩34,934 | -0.42% | 30.9만 |
|---|
| 2026.01.26 | ₩35,483 | ₩35,590 | ₩35,061 | ₩35,068 | -1.17% | 23.4만 |
|---|
| 2026.01.23 | ₩36,045 | ₩36,407 | ₩35,148 | ₩35,362 | -1.89% | 32.7만 |
|---|
| 2026.01.22 | ₩36,032 | ₩36,139 | ₩35,630 | ₩35,711 | -0.89% | 22.9만 |
|---|
| 2026.01.21 | ₩35,804 | ₩36,059 | ₩35,550 | ₩36,032 | +0.64% | 27.9만 |
|---|
| 2026.01.20 | ₩36,045 | ₩36,045 | ₩35,483 | ₩35,630 | -1.15% | 22.4만 |
|---|
| 2026.01.16 | ₩36,634 | ₩36,768 | ₩35,938 | ₩35,938 | -1.90% | 40만 |
|---|
| 2026.01.15 | ₩35,778 | ₩36,541 | ₩35,416 | ₩36,313 | +1.50% | 24.8만 |
|---|
| 2026.01.14 | ₩36,152 | ₩36,521 | ₩35,764 | ₩36,179 | +0.07% | 50.3만 |
|---|
| 2026.01.13 | ₩34,813 | ₩36,139 | ₩34,813 | ₩36,019 | +3.46% | 59.3만 |
|---|
| 2026.01.12 | ₩34,519 | ₩34,902 | ₩34,264 | ₩34,773 | +0.74% | 26.5만 |
|---|
| 2026.01.09 | ₩34,372 | ₩34,599 | ₩34,050 | ₩34,559 | +0.55% | 24만 |
|---|
| 2026.01.08 | ₩34,532 | ₩34,720 | ₩33,916 | ₩34,439 | -0.27% | 29.8만 |
|---|
| 2026.01.07 | ₩33,475 | ₩34,526 | ₩33,327 | ₩34,425 | +2.84% | 52.3만 |
|---|
| 2026.01.06 | ₩32,966 | ₩33,729 | ₩32,966 | ₩33,247 | +0.85% | 31.2만 |
|---|
| 2026.01.05 | ₩33,475 | ₩33,702 | ₩33,013 | ₩33,086 | -1.16% | 29.3만 |
|---|
| 2026.01.02 | ₩33,367 | ₩33,367 | ₩32,591 | ₩33,033 | -1.00% | 33.1만 |
|---|
| 2025.12.31 | ₩33,113 | ₩33,421 | ₩33,019 | ₩33,408 | +0.89% | 47만 |
|---|
| 2025.12.30 | ₩33,167 | ₩33,421 | ₩33,006 | ₩33,033 | -0.40% | 25.5만 |
|---|
| 2025.12.29 | ₩32,926 | ₩33,528 | ₩32,685 | ₩33,126 | +0.61% | 25.3만 |
|---|
| 2025.12.26 | ₩32,577 | ₩32,912 | ₩32,423 | ₩32,832 | +0.78% | 27.3만 |
|---|
| 2025.12.24 | ₩32,711 | ₩32,711 | ₩32,323 | ₩32,591 | -0.37% | 22.2만 |
|---|
| 2025.12.23 | ₩33,394 | ₩33,421 | ₩32,604 | ₩32,631 | -2.29% | 37.7만 |
|---|
| 2025.12.22 | ₩33,635 | ₩33,876 | ₩33,140 | ₩33,314 | -0.96% | 46.1만 |
|---|
| 2025.12.19 | ₩33,742 | ₩34,144 | ₩33,556 | ₩33,675 | -0.20% | 53.7만 |
|---|
| 2025.12.18 | ₩34,278 | ₩34,278 | ₩33,796 | ₩33,876 | -1.17% | 34.1만 |
|---|
| 2025.12.17 | ₩34,010 | ₩34,187 | ₩33,756 | ₩34,090 | +0.24% | 22.6만 |
|---|
| 2025.12.16 | ₩33,997 | ₩34,171 | ₩33,756 | ₩33,809 | -0.55% | 32.9만 |
|---|
| 2025.12.15 | ₩34,238 | ₩34,465 | ₩33,970 | ₩34,104 | -0.39% | 29.2만 |
|---|
| 2025.12.12 | ₩34,144 | ₩34,668 | ₩34,066 | ₩34,224 | +0.24% | 42.2만 |
|---|
| 2025.12.11 | ₩33,742 | ₩34,157 | ₩33,736 | ₩33,997 | +0.75% | 34.4만 |
|---|
| 2025.12.10 | ₩34,037 | ₩34,050 | ₩33,515 | ₩33,729 | -0.90% | 24.8만 |
|---|
| 2025.12.09 | ₩33,890 | ₩34,117 | ₩33,649 | ₩33,970 | +0.24% | 30.2만 |
|---|
| 2025.12.08 | ₩33,823 | ₩34,452 | ₩33,742 | ₩33,983 | +0.48% | 45.6만 |
|---|
| 2025.12.05 | ₩34,767 | ₩34,767 | ₩33,836 | ₩33,863 | -2.60% | 44.6만 |
|---|
| 2025.12.04 | ₩34,666 | ₩34,820 | ₩34,144 | ₩34,586 | -0.23% | 41.8만 |
|---|
| 2025.12.03 | ₩34,017 | ₩35,215 | ₩34,017 | ₩34,733 | +2.11% | 49.6만 |
|---|
| 2025.12.02 | ₩33,836 | ₩34,124 | ₩33,367 | ₩34,023 | +0.55% | 42.2만 |
|---|
| 2025.12.01 | ₩33,876 | ₩34,278 | ₩33,421 | ₩33,729 | -0.43% | 63.3만 |
|---|
| 2025.11.28 | ₩34,251 | ₩34,465 | ₩33,876 | ₩33,970 | -0.82% | 47.7만 |
|---|
| 2025.11.26 | ₩35,429 | ₩35,764 | ₩35,115 | ₩35,175 | -0.72% | 79.8만 |
|---|
| 2025.11.25 | ₩35,255 | ₩35,470 | ₩34,974 | ₩35,336 | +0.23% | 49.5만 |
|---|
| 2025.11.24 | ₩35,952 | ₩36,005 | ₩34,840 | ₩35,322 | -1.75% | 48.1만 |
|---|
| 2025.11.21 | ₩35,416 | ₩36,193 | ₩35,389 | ₩36,019 | +1.70% | 47만 |
|---|
| 2025.11.20 | ₩35,670 | ₩36,045 | ₩35,182 | ₩35,362 | -0.86% | 35.5만 |
|---|
| 2025.11.19 | ₩35,336 | ₩35,885 | ₩35,269 | ₩35,510 | +0.49% | 32.4만 |
|---|
| 2025.11.18 | ₩35,349 | ₩35,858 | ₩35,148 | ₩35,563 | +0.61% | 30.5만 |
|---|
| 2025.11.17 | ₩35,255 | ₩35,791 | ₩35,148 | ₩35,537 | +0.80% | 43.4만 |
|---|
| 2025.11.14 | ₩35,242 | ₩35,630 | ₩34,706 | ₩35,336 | +0.27% | 40.3만 |
|---|
| 2025.11.13 | ₩33,742 | ₩34,867 | ₩33,555 | ₩34,867 | +3.33% | 62.6만 |
|---|
| 2025.11.12 | ₩35,416 | ₩35,603 | ₩33,207 | ₩33,515 | -5.37% | 102.8만 |
|---|
| 2025.11.11 | ₩36,152 | ₩36,193 | ₩35,416 | ₩35,523 | -1.74% | 37.8만 |
|---|
| 2025.11.10 | ₩35,751 | ₩36,126 | ₩35,577 | ₩36,072 | +0.90% | 31.1만 |
|---|
| 2025.11.07 | ₩35,483 | ₩35,550 | ₩35,068 | ₩35,550 | +0.19% | 36.4만 |
|---|
| 2025.11.06 | ₩35,148 | ₩35,590 | ₩35,028 | ₩35,403 | +0.72% | 32.6만 |
|---|
| 2025.11.05 | ₩34,238 | ₩34,988 | ₩34,238 | ₩34,961 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩34,198 | ₩34,506 | ₩34,090 | ₩34,452 | +0.74% | 39.9만 |
|---|
| 2025.11.03 | ₩34,880 | ₩35,028 | ₩34,244 | ₩34,706 | -0.50% | 31.6만 |
|---|
| 2025.10.31 | ₩34,465 | ₩35,028 | ₩34,278 | ₩34,773 | +0.89% | 32.5만 |
|---|
| 2025.10.30 | ₩34,278 | ₩34,787 | ₩34,144 | ₩34,546 | +0.78% | 24.5만 |
|---|
| 2025.10.29 | ₩34,492 | ₩35,068 | ₩34,278 | ₩34,398 | -0.27% | 39.7만 |
|---|
| 2025.10.28 | ₩33,515 | ₩34,626 | ₩33,515 | ₩34,425 | +2.72% | 37.2만 |
|---|
| 2025.10.27 | ₩33,341 | ₩33,709 | ₩33,073 | ₩33,582 | +0.72% | 33.5만 |
|---|
| 2025.10.24 | ₩33,769 | ₩33,951 | ₩33,341 | ₩33,448 | -0.95% | 20.5만 |
|---|
| 2025.10.23 | ₩34,010 | ₩34,439 | ₩33,649 | ₩33,849 | -0.47% | 26.3만 |
|---|
| 2025.10.22 | ₩33,073 | ₩33,890 | ₩33,021 | ₩33,796 | +2.19% | 26.6만 |
|---|
| 2025.10.21 | ₩33,836 | ₩33,836 | ₩33,006 | ₩33,073 | -2.26% | 23.1만 |
|---|
| 2025.10.20 | ₩33,716 | ₩34,144 | ₩33,716 | ₩33,836 | +0.36% | 24.9만 |
|---|
| 2025.10.17 | ₩33,180 | ₩33,809 | ₩32,966 | ₩33,662 | +1.45% | 41.9만 |
|---|
| 2025.10.16 | ₩33,515 | ₩33,686 | ₩33,019 | ₩33,046 | -1.40% | 34.6만 |
|---|
| 2025.10.15 | ₩33,167 | ₩33,769 | ₩33,085 | ₩33,501 | +1.01% | 29.8만 |
|---|
| 2025.10.14 | ₩32,470 | ₩33,086 | ₩32,136 | ₩32,885 | +1.28% | 34.5만 |
|---|
| 2025.10.13 | ₩32,952 | ₩33,274 | ₩32,484 | ₩32,604 | -1.06% | 27.2만 |
|---|
| 2025.10.10 | ₩33,140 | ₩33,318 | ₩32,631 | ₩32,711 | -1.29% | 44만 |
|---|