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 | ₩42,269 | ₩42,376 | ₩41,304 | ₩41,331 | -2.22% | 26.1만 |
| 2026.10.08 | ₩41,921 | ₩42,465 | ₩41,532 | ₩42,283 | +0.86% | 29.9만 |
| 2026.10.07 | ₩41,800 | ₩42,055 | ₩41,358 | ₩41,398 | -0.96% | 27.8만 |
| 2026.10.06 | ₩41,733 | ₩41,917 | ₩41,345 | ₩41,720 | -0.03% | 33.3만 |
| 2026.10.05 | ₩42,149 | ₩42,350 | ₩41,345 | ₩42,095 | -0.13% | 23.5만 |
| 2026.10.02 | ₩41,854 | ₩42,035 | ₩41,412 | ₩41,867 | +0.03% | 27.1만 |
| 2026.10.01 | ₩41,144 | ₩42,108 | ₩40,969 | ₩41,974 | +2.02% | 30.8만 |
| 2026.09.30 | ₩41,586 | ₩42,108 | ₩41,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,224 |
| -0.87% |
| 21.9만 |
| 2026.09.29 | ₩41,197 | ₩41,747 | ₩40,969 | ₩41,345 | +0.36% | 31.4만 |
|---|
| 2026.09.28 | ₩41,479 | ₩41,881 | ₩41,103 | ₩41,278 | -0.48% | 32.8만 |
|---|
| 2026.09.25 | ₩41,264 | ₩41,787 | ₩41,157 | ₩41,385 | +0.29% | 31만 |
|---|
| 2026.09.24 | ₩41,519 | ₩42,390 | ₩41,278 | ₩41,639 | +0.29% | 29.8만 |
|---|
| 2026.09.23 | ₩42,055 | ₩42,478 | ₩41,438 | ₩41,492 | -1.34% | 32.6만 |
|---|
| 2026.09.22 | ₩42,336 | ₩42,537 | ₩41,546 | ₩42,055 | -0.66% | 42.1만 |
|---|
| 2026.09.21 | ₩43,194 | ₩43,971 | ₩42,712 | ₩42,980 | -0.50% | 33만 |
|---|
| 2026.09.18 | ₩43,556 | ₩43,797 | ₩43,194 | ₩43,449 | -0.25% | 40만 |
|---|
| 2026.09.17 | ₩43,060 | ₩44,192 | ₩42,899 | ₩43,583 | +1.21% | 55.5만 |
|---|
| 2026.09.16 | ₩43,408 | ₩44,052 | ₩43,020 | ₩43,181 | -0.52% | 42.6만 |
|---|
| 2026.09.15 | ₩42,578 | ₩43,461 | ₩42,143 | ₩43,408 | +1.95% | 49.1만 |
|---|
| 2026.09.14 | ₩42,618 | ₩42,980 | ₩42,110 | ₩42,779 | +0.38% | 33만 |
|---|
| 2026.09.11 | ₩42,363 | ₩43,047 | ₩42,363 | ₩42,484 | +0.28% | 47만 |
|---|
| 2026.09.10 | ₩42,175 | ₩42,611 | ₩41,680 | ₩42,363 | +0.44% | 44.5만 |
|---|
| 2026.09.09 | ₩41,586 | ₩42,242 | ₩41,519 | ₩41,733 | +0.35% | 33.6만 |
|---|
| 2026.09.08 | ₩42,229 | ₩42,256 | ₩41,416 | ₩41,519 | -1.68% | 32.9만 |
|---|
| 2026.09.04 | ₩41,867 | ₩42,370 | ₩41,773 | ₩42,229 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩41,800 | ₩42,122 | ₩41,172 | ₩41,867 | +0.16% | 46.4만 |
|---|
| 2026.09.02 | ₩42,082 | ₩42,819 | ₩42,015 | ₩42,591 | +1.21% | 65.2만 |
|---|
| 2026.09.01 | ₩42,872 | ₩43,063 | ₩42,008 | ₩42,175 | -1.63% | 60.1만 |
|---|
| 2026.08.31 | ₩42,578 | ₩42,745 | ₩41,760 | ₩42,430 | -0.35% | 63.9만 |
|---|
| 2026.08.28 | ₩42,309 | ₩42,913 | ₩42,024 | ₩42,189 | -0.29% | 36.9만 |
|---|
| 2026.08.27 | ₩40,875 | ₩42,256 | ₩40,875 | ₩41,974 | +2.69% | 40.9만 |
|---|
| 2026.08.26 | ₩42,658 | ₩42,658 | ₩40,715 | ₩40,768 | -4.43% | 54.4만 |
|---|
| 2026.08.25 | ₩42,578 | ₩43,100 | ₩42,001 | ₩42,792 | +0.50% | 43.2만 |
|---|
| 2026.08.24 | ₩43,194 | ₩43,315 | ₩42,484 | ₩42,685 | -1.18% | 43.4만 |
|---|
| 2026.08.21 | ₩43,328 | ₩43,904 | ₩42,872 | ₩42,926 | -0.93% | 37.8만 |
|---|
| 2026.08.20 | ₩43,777 | ₩44,172 | ₩42,859 | ₩42,966 | -1.85% | 42.6만 |
|---|
| 2026.08.19 | ₩42,886 | ₩44,574 | ₩42,288 | ₩43,529 | +1.50% | 73.3만 |
|---|
| 2026.08.18 | ₩41,814 | ₩41,814 | ₩41,291 | ₩41,680 | -0.32% | 27.7만 |
|---|
| 2026.08.17 | ₩41,144 | ₩41,579 | ₩41,050 | ₩41,385 | +0.59% | 24.8만 |
|---|
| 2026.08.14 | ₩40,674 | ₩41,452 | ₩40,674 | ₩41,278 | +1.48% | 22.1만 |
|---|
| 2026.08.13 | ₩39,535 | ₩40,668 | ₩39,468 | ₩40,621 | +2.75% | 44.2만 |
|---|
| 2026.08.12 | ₩38,959 | ₩39,656 | ₩38,557 | ₩39,535 | +1.48% | 31.1만 |
|---|
| 2026.08.11 | ₩40,889 | ₩40,889 | ₩38,892 | ₩39,066 | -4.46% | 46.4만 |
|---|
| 2026.08.10 | ₩41,438 | ₩41,438 | ₩40,607 | ₩40,634 | -1.94% | 23.2만 |
|---|
| 2026.08.07 | ₩41,412 | ₩41,546 | ₩40,648 | ₩41,331 | -0.19% | 25.2만 |
|---|
| 2026.08.06 | ₩40,875 | ₩41,773 | ₩40,808 | ₩41,572 | +1.70% | 25.2만 |
|---|
| 2026.08.05 | ₩41,278 | ₩41,304 | ₩40,380 | ₩40,473 | -1.95% | 22.9만 |
|---|
| 2026.08.04 | ₩41,318 | ₩41,318 | ₩40,447 | ₩40,889 | -1.04% | 32.3만 |
|---|
| 2026.08.03 | ₩41,546 | ₩41,773 | ₩40,862 | ₩41,318 | -0.55% | 24.6만 |
|---|
| 2026.07.31 | ₩41,505 | ₩41,928 | ₩41,291 | ₩41,827 | +0.77% | 24.5만 |
|---|
| 2026.07.30 | ₩41,572 | ₩41,881 | ₩41,237 | ₩41,680 | +0.26% | 21.5만 |
|---|
| 2026.07.29 | ₩41,331 | ₩42,229 | ₩41,130 | ₩41,907 | +1.39% | 24.6만 |
|---|
| 2026.07.28 | ₩41,144 | ₩41,961 | ₩40,942 | ₩41,412 | +0.65% | 24.3만 |
|---|
| 2026.07.27 | ₩40,875 | ₩41,278 | ₩40,420 | ₩40,849 | -0.07% | 23.5만 |
|---|
| 2026.07.24 | ₩41,385 | ₩41,729 | ₩41,003 | ₩41,345 | -0.10% | 27.6만 |
|---|
| 2026.07.23 | ₩41,559 | ₩42,082 | ₩41,291 | ₩41,492 | -0.16% | 37.7만 |
|---|
| 2026.07.22 | ₩42,296 | ₩42,296 | ₩41,278 | ₩41,318 | -2.31% | 21.7만 |
|---|
| 2026.07.21 | ₩40,956 | ₩42,015 | ₩40,674 | ₩41,948 | +2.42% | 22.4만 |
|---|
| 2026.07.20 | ₩41,103 | ₩41,840 | ₩40,862 | ₩40,956 | -0.36% | 18.8만 |
|---|
| 2026.07.17 | ₩41,948 | ₩41,948 | ₩40,869 | ₩41,103 | -2.01% | 27.2만 |
|---|
| 2026.07.16 | ₩41,318 | ₩42,470 | ₩41,224 | ₩41,934 | +1.49% | 39.5만 |
|---|
| 2026.07.15 | ₩41,479 | ₩41,639 | ₩40,728 | ₩41,479 | 0.00% | 24.7만 |
|---|
| 2026.07.14 | ₩40,514 | ₩41,666 | ₩40,514 | ₩41,291 | +1.92% | 42.2만 |
|---|
| 2026.07.13 | ₩40,728 | ₩40,996 | ₩40,286 | ₩40,393 | -0.82% | 30.1만 |
|---|
| 2026.07.10 | ₩39,254 | ₩40,380 | ₩39,254 | ₩40,219 | +2.46% | 35.4만 |
|---|
| 2026.07.09 | ₩41,237 | ₩41,331 | ₩38,704 | ₩39,093 | -5.20% | 59.3만 |
|---|
| 2026.07.08 | ₩41,197 | ₩41,733 | ₩40,795 | ₩41,626 | +1.04% | 37만 |
|---|
| 2026.07.07 | ₩40,259 | ₩41,090 | ₩40,212 | ₩40,701 | +1.10% | 33.2만 |
|---|
| 2026.07.06 | ₩39,415 | ₩40,782 | ₩39,294 | ₩40,085 | +1.70% | 31.2만 |
|---|
| 2026.07.02 | ₩38,570 | ₩39,576 | ₩38,463 | ₩39,254 | +1.77% | 36.5만 |
|---|
| 2026.07.01 | ₩37,592 | ₩38,718 | ₩37,525 | ₩38,356 | +2.03% | 40.3만 |
|---|
| 2026.06.30 | ₩38,905 | ₩38,999 | ₩37,230 | ₩37,605 | -3.34% | 91.3만 |
|---|
| 2026.06.29 | ₩39,428 | ₩39,857 | ₩38,972 | ₩39,254 | -0.44% | 47.6만 |
|---|
| 2026.06.26 | ₩39,897 | ₩39,978 | ₩38,664 | ₩39,509 | -0.97% | 111.9만 |
|---|
| 2026.06.25 | ₩40,581 | ₩40,849 | ₩39,911 | ₩40,152 | -1.06% | 30.9만 |
|---|
| 2026.06.24 | ₩41,331 | ₩41,412 | ₩40,688 | ₩40,822 | -1.23% | 28만 |
|---|
| 2026.06.23 | ₩40,540 | ₩41,465 | ₩40,299 | ₩41,398 | +2.12% | 29.6만 |
|---|
| 2026.06.22 | ₩40,125 | ₩40,862 | ₩39,870 | ₩40,688 | +1.40% | 40.1만 |
|---|
| 2026.06.18 | ₩40,112 | ₩40,192 | ₩39,321 | ₩39,857 | -0.63% | 54.8만 |
|---|
| 2026.06.17 | ₩40,849 | ₩40,983 | ₩40,330 | ₩40,353 | -1.21% | 35.6만 |
|---|
| 2026.06.16 | ₩40,567 | ₩40,741 | ₩39,964 | ₩40,460 | -0.26% | 29.2만 |
|---|
| 2026.06.15 | ₩41,345 | ₩41,586 | ₩40,380 | ₩40,567 | -1.88% | 39.9만 |
|---|
| 2026.06.12 | ₩40,540 | ₩41,988 | ₩40,205 | ₩41,921 | +3.40% | 43.2만 |
|---|
| 2026.06.11 | ₩41,103 | ₩41,974 | ₩40,835 | ₩40,875 | -0.55% | 48.4만 |
|---|
| 2026.06.10 | ₩39,884 | ₩41,077 | ₩39,870 | ₩40,661 | +1.95% | 46.6만 |
|---|
| 2026.06.09 | ₩39,830 | ₩39,937 | ₩39,361 | ₩39,830 | 0.00% | 48.2만 |
|---|
| 2026.06.08 | ₩40,071 | ₩40,219 | ₩39,602 | ₩39,803 | -0.67% | 43.3만 |
|---|
| 2026.06.05 | ₩39,602 | ₩40,567 | ₩39,602 | ₩39,897 | +0.74% | 36.2만 |
|---|
| 2026.06.04 | ₩39,830 | ₩40,179 | ₩39,604 | ₩39,683 | -0.37% | 26.7만 |
|---|
| 2026.06.03 | ₩40,447 | ₩40,648 | ₩39,756 | ₩39,830 | -1.52% | 47.1만 |
|---|
| 2026.06.02 | ₩40,299 | ₩40,741 | ₩40,125 | ₩40,648 | +0.86% | 38만 |
|---|
| 2026.06.01 | ₩40,031 | ₩41,023 | ₩39,924 | ₩40,473 | +1.10% | 53.2만 |
|---|
| 2026.05.29 | ₩39,870 | ₩40,004 | ₩39,200 | ₩39,897 | +0.07% | 69.2만 |
|---|
| 2026.05.28 | ₩41,948 | ₩42,336 | ₩41,117 | ₩41,211 | -1.76% | 66.7만 |
|---|
| 2026.05.27 | ₩42,082 | ₩42,390 | ₩41,733 | ₩41,974 | -0.25% | 49.3만 |
|---|
| 2026.05.26 | ₩42,551 | ₩42,779 | ₩41,814 | ₩42,484 | -0.16% | 73.5만 |
|---|
| 2026.05.22 | ₩43,315 | ₩43,355 | ₩42,417 | ₩42,832 | -1.11% | 42.4만 |
|---|
| 2026.05.21 | ₩43,998 | ₩44,199 | ₩43,274 | ₩43,382 | -1.40% | 39.6만 |
|---|
| 2026.05.20 | ₩43,824 | ₩44,213 | ₩43,408 | ₩43,864 | +0.09% | 43.9만 |
|---|
| 2026.05.19 | ₩43,717 | ₩43,810 | ₩43,194 | ₩43,636 | -0.18% | 34.9만 |
|---|
| 2026.05.18 | ₩43,274 | ₩44,132 | ₩42,725 | ₩43,408 | +0.31% | 68만 |
|---|
| 2026.05.15 | ₩42,872 | ₩43,140 | ₩42,484 | ₩43,060 | +0.44% | 34.7만 |
|---|
| 2026.05.14 | ₩41,291 | ₩42,973 | ₩41,010 | ₩42,685 | +3.38% | 53.5만 |
|---|
| 2026.05.13 | ₩43,020 | ₩44,032 | ₩41,211 | ₩42,444 | -1.34% | 95.5만 |
|---|
| 2026.05.12 | ₩43,703 | ₩44,253 | ₩43,475 | ₩44,132 | +0.98% | 47.5만 |
|---|
| 2026.05.11 | ₩43,918 | ₩44,159 | ₩43,248 | ₩43,837 | -0.18% | 42.4만 |
|---|
| 2026.05.08 | ₩43,315 | ₩44,226 | ₩43,111 | ₩43,851 | +1.24% | 41.5만 |
|---|
| 2026.05.07 | ₩42,658 | ₩43,422 | ₩42,269 | ₩43,207 | +1.29% | 41.3만 |
|---|
| 2026.05.06 | ₩43,288 | ₩43,810 | ₩42,229 | ₩42,805 | -1.11% | 64.1만 |
|---|
| 2026.05.05 | ₩43,770 | ₩44,762 | ₩43,395 | ₩44,588 | +1.87% | 44.7만 |
|---|
| 2026.05.04 | ₩43,569 | ₩43,851 | ₩43,127 | ₩43,489 | -0.18% | 38만 |
|---|
| 2026.05.01 | ₩43,060 | ₩43,415 | ₩42,533 | ₩43,315 | +0.59% | 31.2만 |
|---|
| 2026.04.30 | ₩42,497 | ₩43,623 | ₩42,484 | ₩43,462 | +2.27% | 37.7만 |
|---|
| 2026.04.29 | ₩42,738 | ₩43,140 | ₩42,484 | ₩42,779 | +0.09% | 37.9만 |
|---|
| 2026.04.28 | ₩42,604 | ₩42,805 | ₩42,108 | ₩42,444 | -0.38% | 38.3만 |
|---|
| 2026.04.27 | ₩41,546 | ₩42,216 | ₩41,144 | ₩42,108 | +1.35% | 40.6만 |
|---|
| 2026.04.24 | ₩41,304 | ₩41,626 | ₩41,090 | ₩41,519 | +0.52% | 44.1만 |
|---|
| 2026.04.23 | ₩41,894 | ₩42,095 | ₩41,559 | ₩41,613 | -0.67% | 23.3만 |
|---|
| 2026.04.22 | ₩41,546 | ₩41,934 | ₩41,103 | ₩41,720 | +0.42% | 27.8만 |
|---|
| 2026.04.21 | ₩42,216 | ₩42,336 | ₩41,492 | ₩41,586 | -1.49% | 29.3만 |
|---|
| 2026.04.20 | ₩41,237 | ₩42,149 | ₩40,849 | ₩41,934 | +1.69% | 38만 |
|---|
| 2026.04.17 | ₩41,787 | ₩41,932 | ₩40,607 | ₩41,345 | -1.06% | 52.2만 |
|---|
| 2026.04.16 | ₩41,010 | ₩41,907 | ₩40,581 | ₩41,760 | +1.83% | 43.5만 |
|---|
| 2026.04.15 | ₩41,639 | ₩42,055 | ₩40,989 | ₩41,278 | -0.87% | 61.3만 |
|---|
| 2026.04.14 | ₩40,594 | ₩41,626 | ₩40,514 | ₩41,385 | +1.95% | 115.7만 |
|---|
| 2026.04.13 | ₩39,602 | ₩40,447 | ₩39,602 | ₩39,723 | +0.30% | 39.5만 |
|---|
| 2026.04.10 | ₩39,267 | ₩39,480 | ₩38,544 | ₩39,187 | -0.20% | 39.7만 |
|---|
| 2026.04.09 | ₩40,487 | ₩40,741 | ₩39,334 | ₩39,401 | -2.68% | 39.1만 |
|---|
| 2026.04.08 | ₩38,972 | ₩40,540 | ₩38,865 | ₩40,433 | +3.75% | 44.7만 |
|---|
| 2026.04.07 | ₩41,130 | ₩41,686 | ₩40,179 | ₩40,205 | -2.25% | 40.2만 |
|---|
| 2026.04.06 | ₩40,514 | ₩41,050 | ₩40,339 | ₩40,969 | +1.12% | 34.2만 |
|---|
| 2026.04.02 | ₩39,884 | ₩40,942 | ₩39,676 | ₩40,835 | +2.39% | 48.8만 |
|---|
| 2026.04.01 | ₩39,214 | ₩39,529 | ₩38,758 | ₩39,267 | +0.14% | 47만 |
|---|
| 2026.03.31 | ₩39,803 | ₩40,728 | ₩39,522 | ₩39,817 | +0.03% | 43.2만 |
|---|
| 2026.03.30 | ₩40,875 | ₩40,956 | ₩39,416 | ₩39,911 | -2.36% | 41.5만 |
|---|
| 2026.03.27 | ₩40,406 | ₩40,741 | ₩39,991 | ₩40,460 | +0.13% | 49.1만 |
|---|
| 2026.03.26 | ₩40,849 | ₩41,465 | ₩40,339 | ₩40,487 | -0.89% | 41만 |
|---|
| 2026.03.25 | ₩40,996 | ₩41,264 | ₩40,118 | ₩40,554 | -1.08% | 58.5만 |
|---|
| 2026.03.24 | ₩41,465 | ₩42,216 | ₩41,010 | ₩41,398 | -0.16% | 68.1만 |
|---|
| 2026.03.23 | ₩39,294 | ₩40,929 | ₩39,080 | ₩40,701 | +3.58% | 64.2만 |
|---|
| 2026.03.20 | ₩42,283 | ₩42,336 | ₩40,098 | ₩40,313 | -4.66% | 132.2만 |
|---|
| 2026.03.19 | ₩40,674 | ₩42,872 | ₩40,500 | ₩42,309 | +4.02% | 168.8만 |
|---|
| 2026.03.18 | ₩39,281 | ₩40,607 | ₩39,127 | ₩40,313 | +2.63% | 76.3만 |
|---|
| 2026.03.17 | ₩39,267 | ₩39,495 | ₩38,865 | ₩39,093 | -0.44% | 38.2만 |
|---|
| 2026.03.16 | ₩38,597 | ₩39,120 | ₩38,262 | ₩39,093 | +1.28% | 63만 |
|---|
| 2026.03.13 | ₩38,061 | ₩38,570 | ₩37,900 | ₩38,369 | +0.81% | 76.1만 |
|---|
| 2026.03.12 | ₩39,066 | ₩39,066 | ₩37,753 | ₩37,780 | -3.29% | 103.9만 |
|---|
| 2026.03.11 | ₩39,535 | ₩39,777 | ₩38,530 | ₩38,879 | -1.66% | 71.1만 |
|---|
| 2026.03.10 | ₩39,348 | ₩40,192 | ₩38,972 | ₩40,112 | +1.94% | 78.2만 |
|---|
| 2026.03.09 | ₩40,741 | ₩41,345 | ₩39,361 | ₩39,535 | -2.96% | 137.9만 |
|---|
| 2026.03.06 | ₩39,723 | ₩40,567 | ₩39,026 | ₩40,514 | +1.99% | 112.5만 |
|---|
| 2026.03.05 | ₩39,870 | ₩40,152 | ₩38,436 | ₩39,696 | -0.44% | 115.7만 |
|---|
| 2026.03.04 | ₩38,584 | ₩39,562 | ₩38,477 | ₩39,495 | +2.36% | 93.1만 |
|---|
| 2026.03.03 | ₩37,686 | ₩39,254 | ₩37,230 | ₩39,214 | +4.05% | 137.9만 |
|---|
| 2026.03.02 | ₩37,525 | ₩37,887 | ₩36,571 | ₩37,806 | +0.75% | 143.1만 |
|---|
| 2026.02.27 | ₩35,649 | ₩36,681 | ₩35,649 | ₩36,614 | +2.71% | 62만 |
|---|
| 2026.02.26 | ₩36,761 | ₩37,136 | ₩36,334 | ₩36,801 | +0.11% | 67.6만 |
|---|
| 2026.02.25 | ₩37,177 | ₩37,177 | ₩36,285 | ₩36,614 | -1.51% | 61.5만 |
|---|
| 2026.02.24 | ₩37,391 | ₩37,739 | ₩36,855 | ₩37,043 | -0.93% | 65.9만 |
|---|
| 2026.02.23 | ₩36,801 | ₩37,230 | ₩36,587 | ₩37,123 | +0.87% | 58.7만 |
|---|
| 2026.02.20 | ₩36,413 | ₩36,909 | ₩36,240 | ₩36,842 | +1.18% | 62.5만 |
|---|
| 2026.02.19 | ₩36,453 | ₩36,721 | ₩36,037 | ₩36,265 | -0.51% | 62만 |
|---|
| 2026.02.18 | ₩36,225 | ₩36,547 | ₩35,877 | ₩36,480 | +0.70% | 58.3만 |
|---|
| 2026.02.17 | ₩35,099 | ₩36,359 | ₩34,845 | ₩36,078 | +2.79% | 72.3만 |
|---|
| 2026.02.13 | ₩34,322 | ₩34,992 | ₩34,215 | ₩34,831 | +1.48% | 56.1만 |
|---|
| 2026.02.12 | ₩34,965 | ₩35,209 | ₩34,054 | ₩34,175 | -2.26% | 80.3만 |
|---|
| 2026.02.11 | ₩34,845 | ₩35,716 | ₩34,510 | ₩34,871 | +0.08% | 54.2만 |
|---|
| 2026.02.10 | ₩35,622 | ₩35,743 | ₩35,362 | ₩35,488 | -0.38% | 32.6만 |
|---|
| 2026.02.09 | ₩35,367 | ₩35,794 | ₩35,314 | ₩35,421 | +0.15% | 31만 |
|---|
| 2026.02.06 | ₩34,871 | ₩35,475 | ₩34,845 | ₩35,354 | +1.38% | 40만 |
|---|
| 2026.02.05 | ₩35,140 | ₩35,622 | ₩34,684 | ₩34,979 | -0.46% | 48.4만 |
|---|
| 2026.02.04 | ₩35,769 | ₩35,850 | ₩34,979 | ₩35,193 | -1.61% | 39.3만 |
|---|
| 2026.02.03 | ₩35,796 | ₩35,981 | ₩34,979 | ₩35,850 | +0.15% | 30.4만 |
|---|
| 2026.02.02 | ₩35,421 | ₩35,903 | ₩34,979 | ₩35,903 | +1.36% | 37.3만 |
|---|
| 2026.01.30 | ₩35,515 | ₩35,997 | ₩35,300 | ₩35,783 | +0.75% | 41.9만 |
|---|
| 2026.01.29 | ₩35,944 | ₩36,051 | ₩35,086 | ₩35,783 | -0.45% | 35.6만 |
|---|
| 2026.01.28 | ₩35,006 | ₩35,769 | ₩34,938 | ₩35,542 | +1.53% | 33.3만 |
|---|
| 2026.01.27 | ₩35,113 | ₩35,836 | ₩34,925 | ₩34,965 | -0.42% | 30.9만 |
|---|
| 2026.01.26 | ₩35,515 | ₩35,622 | ₩35,093 | ₩35,099 | -1.17% | 23.4만 |
|---|
| 2026.01.23 | ₩36,078 | ₩36,439 | ₩35,180 | ₩35,394 | -1.89% | 32.7만 |
|---|
| 2026.01.22 | ₩36,064 | ₩36,171 | ₩35,662 | ₩35,743 | -0.89% | 22.9만 |
|---|
| 2026.01.21 | ₩35,836 | ₩36,091 | ₩35,582 | ₩36,064 | +0.64% | 27.9만 |
|---|
| 2026.01.20 | ₩36,078 | ₩36,078 | ₩35,515 | ₩35,662 | -1.15% | 22.4만 |
|---|
| 2026.01.16 | ₩36,667 | ₩36,801 | ₩35,970 | ₩35,970 | -1.90% | 40만 |
|---|
| 2026.01.15 | ₩35,810 | ₩36,574 | ₩35,448 | ₩36,346 | +1.50% | 24.8만 |
|---|
| 2026.01.14 | ₩36,185 | ₩36,553 | ₩35,796 | ₩36,212 | +0.07% | 50.3만 |
|---|
| 2026.01.13 | ₩34,845 | ₩36,171 | ₩34,845 | ₩36,051 | +3.46% | 59.3만 |
|---|
| 2026.01.12 | ₩34,550 | ₩34,933 | ₩34,295 | ₩34,804 | +0.74% | 26.5만 |
|---|
| 2026.01.09 | ₩34,402 | ₩34,630 | ₩34,081 | ₩34,590 | +0.55% | 24만 |
|---|
| 2026.01.08 | ₩34,563 | ₩34,751 | ₩33,947 | ₩34,469 | -0.27% | 29.8만 |
|---|
| 2026.01.07 | ₩33,505 | ₩34,557 | ₩33,357 | ₩34,456 | +2.84% | 52.3만 |
|---|
| 2026.01.06 | ₩32,995 | ₩33,759 | ₩32,995 | ₩33,277 | +0.85% | 31.2만 |
|---|
| 2026.01.05 | ₩33,505 | ₩33,732 | ₩33,042 | ₩33,116 | -1.16% | 29.3만 |
|---|
| 2026.01.02 | ₩33,397 | ₩33,397 | ₩32,620 | ₩33,062 | -1.00% | 33.1만 |
|---|
| 2025.12.31 | ₩33,143 | ₩33,451 | ₩33,049 | ₩33,437 | +0.89% | 47만 |
|---|
| 2025.12.30 | ₩33,196 | ₩33,451 | ₩33,035 | ₩33,062 | -0.40% | 25.5만 |
|---|
| 2025.12.29 | ₩32,955 | ₩33,558 | ₩32,714 | ₩33,156 | +0.61% | 25.3만 |
|---|
| 2025.12.26 | ₩32,607 | ₩32,942 | ₩32,452 | ₩32,861 | +0.78% | 27.3만 |
|---|
| 2025.12.24 | ₩32,741 | ₩32,741 | ₩32,352 | ₩32,620 | -0.37% | 22.2만 |
|---|
| 2025.12.23 | ₩33,424 | ₩33,451 | ₩32,633 | ₩32,660 | -2.29% | 37.7만 |
|---|
| 2025.12.22 | ₩33,665 | ₩33,907 | ₩33,169 | ₩33,344 | -0.96% | 46.1만 |
|---|
| 2025.12.19 | ₩33,773 | ₩34,175 | ₩33,586 | ₩33,706 | -0.20% | 53.7만 |
|---|
| 2025.12.18 | ₩34,309 | ₩34,309 | ₩33,826 | ₩33,907 | -1.17% | 34.1만 |
|---|
| 2025.12.17 | ₩34,041 | ₩34,217 | ₩33,786 | ₩34,121 | +0.24% | 22.6만 |
|---|
| 2025.12.16 | ₩34,027 | ₩34,201 | ₩33,786 | ₩33,840 | -0.55% | 32.9만 |
|---|
| 2025.12.15 | ₩34,268 | ₩34,496 | ₩34,000 | ₩34,134 | -0.39% | 29.2만 |
|---|
| 2025.12.12 | ₩34,175 | ₩34,699 | ₩34,097 | ₩34,255 | +0.24% | 42.2만 |
|---|
| 2025.12.11 | ₩33,773 | ₩34,188 | ₩33,766 | ₩34,027 | +0.75% | 34.4만 |
|---|
| 2025.12.10 | ₩34,067 | ₩34,081 | ₩33,545 | ₩33,759 | -0.90% | 24.8만 |
|---|
| 2025.12.09 | ₩33,920 | ₩34,148 | ₩33,679 | ₩34,000 | +0.24% | 30.2만 |
|---|
| 2025.12.08 | ₩33,853 | ₩34,483 | ₩33,773 | ₩34,014 | +0.48% | 45.6만 |
|---|
| 2025.12.05 | ₩34,798 | ₩34,798 | ₩33,866 | ₩33,893 | -2.60% | 44.6만 |
|---|
| 2025.12.04 | ₩34,697 | ₩34,851 | ₩34,175 | ₩34,617 | -0.23% | 41.8만 |
|---|
| 2025.12.03 | ₩34,047 | ₩35,247 | ₩34,047 | ₩34,764 | +2.11% | 49.6만 |
|---|
| 2025.12.02 | ₩33,866 | ₩34,154 | ₩33,397 | ₩34,054 | +0.55% | 42.2만 |
|---|
| 2025.12.01 | ₩33,907 | ₩34,309 | ₩33,451 | ₩33,759 | -0.43% | 63.3만 |
|---|
| 2025.11.28 | ₩34,282 | ₩34,496 | ₩33,907 | ₩34,000 | -0.82% | 47.7만 |
|---|
| 2025.11.26 | ₩35,461 | ₩35,796 | ₩35,146 | ₩35,207 | -0.72% | 79.8만 |
|---|
| 2025.11.25 | ₩35,287 | ₩35,501 | ₩35,006 | ₩35,367 | +0.23% | 49.5만 |
|---|
| 2025.11.24 | ₩35,984 | ₩36,037 | ₩34,871 | ₩35,354 | -1.75% | 48.1만 |
|---|
| 2025.11.21 | ₩35,448 | ₩36,225 | ₩35,421 | ₩36,051 | +1.70% | 47만 |
|---|
| 2025.11.20 | ₩35,702 | ₩36,078 | ₩35,213 | ₩35,394 | -0.86% | 35.5만 |
|---|
| 2025.11.19 | ₩35,367 | ₩35,917 | ₩35,300 | ₩35,542 | +0.49% | 32.4만 |
|---|
| 2025.11.18 | ₩35,381 | ₩35,890 | ₩35,180 | ₩35,595 | +0.61% | 30.5만 |
|---|
| 2025.11.17 | ₩35,287 | ₩35,823 | ₩35,180 | ₩35,568 | +0.80% | 43.4만 |
|---|
| 2025.11.14 | ₩35,274 | ₩35,662 | ₩34,737 | ₩35,367 | +0.27% | 40.3만 |
|---|
| 2025.11.13 | ₩33,773 | ₩34,898 | ₩33,585 | ₩34,898 | +3.33% | 62.6만 |
|---|
| 2025.11.12 | ₩35,448 | ₩35,635 | ₩33,236 | ₩33,545 | -5.37% | 102.8만 |
|---|
| 2025.11.11 | ₩36,185 | ₩36,225 | ₩35,448 | ₩35,555 | -1.74% | 37.8만 |
|---|
| 2025.11.10 | ₩35,783 | ₩36,158 | ₩35,609 | ₩36,104 | +0.90% | 31.1만 |
|---|
| 2025.11.07 | ₩35,515 | ₩35,582 | ₩35,099 | ₩35,582 | +0.19% | 36.4만 |
|---|
| 2025.11.06 | ₩35,180 | ₩35,622 | ₩35,059 | ₩35,434 | +0.72% | 32.6만 |
|---|
| 2025.11.05 | ₩34,268 | ₩35,019 | ₩34,268 | ₩34,992 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩34,228 | ₩34,536 | ₩34,121 | ₩34,483 | +0.74% | 39.9만 |
|---|
| 2025.11.03 | ₩34,912 | ₩35,059 | ₩34,275 | ₩34,737 | -0.50% | 31.6만 |
|---|
| 2025.10.31 | ₩34,496 | ₩35,059 | ₩34,309 | ₩34,804 | +0.89% | 32.5만 |
|---|
| 2025.10.30 | ₩34,309 | ₩34,818 | ₩34,175 | ₩34,577 | +0.78% | 24.5만 |
|---|
| 2025.10.29 | ₩34,523 | ₩35,099 | ₩34,309 | ₩34,429 | -0.27% | 39.7만 |
|---|
| 2025.10.28 | ₩33,545 | ₩34,657 | ₩33,545 | ₩34,456 | +2.72% | 37.2만 |
|---|
| 2025.10.27 | ₩33,370 | ₩33,739 | ₩33,102 | ₩33,612 | +0.72% | 33.5만 |
|---|
| 2025.10.24 | ₩33,799 | ₩33,982 | ₩33,370 | ₩33,478 | -0.95% | 20.5만 |
|---|
| 2025.10.23 | ₩34,041 | ₩34,469 | ₩33,679 | ₩33,880 | -0.47% | 26.3만 |
|---|
| 2025.10.22 | ₩33,102 | ₩33,920 | ₩33,050 | ₩33,826 | +2.19% | 26.6만 |
|---|
| 2025.10.21 | ₩33,866 | ₩33,866 | ₩33,035 | ₩33,102 | -2.26% | 23.1만 |
|---|
| 2025.10.20 | ₩33,746 | ₩34,175 | ₩33,746 | ₩33,866 | +0.36% | 24.9만 |
|---|
| 2025.10.17 | ₩33,210 | ₩33,840 | ₩32,995 | ₩33,692 | +1.45% | 41.9만 |
|---|
| 2025.10.16 | ₩33,545 | ₩33,716 | ₩33,049 | ₩33,076 | -1.40% | 34.6만 |
|---|
| 2025.10.15 | ₩33,196 | ₩33,799 | ₩33,115 | ₩33,531 | +1.01% | 29.8만 |
|---|
| 2025.10.14 | ₩32,499 | ₩33,116 | ₩32,164 | ₩32,915 | +1.28% | 34.5만 |
|---|
| 2025.10.13 | ₩32,982 | ₩33,303 | ₩32,513 | ₩32,633 | -1.06% | 27.2만 |
|---|
| 2025.10.10 | ₩33,169 | ₩33,348 | ₩32,660 | ₩32,741 | -1.29% | 44만 |
|---|