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 | ₩42,300 | ₩42,407 | ₩41,334 | ₩41,361 | -2.22% | 26.1만 |
| 2026.10.08 | ₩41,951 | ₩42,495 | ₩41,562 | ₩42,313 | +0.86% | 29.9만 |
| 2026.10.07 | ₩41,830 | ₩42,085 | ₩41,388 | ₩41,428 | -0.96% | 27.8만 |
| 2026.10.06 | ₩41,763 | ₩41,947 | ₩41,374 | ₩41,750 | -0.03% | 33.3만 |
| 2026.10.05 | ₩42,179 | ₩42,380 | ₩41,374 | ₩42,125 | -0.13% | 23.5만 |
| 2026.10.02 | ₩41,884 | ₩42,065 | ₩41,441 | ₩41,897 | +0.03% | 27.1만 |
| 2026.10.01 | ₩41,173 | ₩42,139 | ₩40,999 | ₩42,005 | +2.02% | 30.8만 |
| 2026.09.30 | ₩41,616 | ₩42,139 | ₩41,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,253 |
| -0.87% |
| 21.9만 |
| 2026.09.29 | ₩41,227 | ₩41,777 | ₩40,999 | ₩41,374 | +0.36% | 31.4만 |
|---|
| 2026.09.28 | ₩41,508 | ₩41,911 | ₩41,133 | ₩41,307 | -0.48% | 32.8만 |
|---|
| 2026.09.25 | ₩41,294 | ₩41,817 | ₩41,186 | ₩41,414 | +0.29% | 31만 |
|---|
| 2026.09.24 | ₩41,549 | ₩42,420 | ₩41,307 | ₩41,669 | +0.29% | 29.8만 |
|---|
| 2026.09.23 | ₩42,085 | ₩42,509 | ₩41,468 | ₩41,522 | -1.34% | 32.6만 |
|---|
| 2026.09.22 | ₩42,367 | ₩42,568 | ₩41,575 | ₩42,085 | -0.66% | 42.1만 |
|---|
| 2026.09.21 | ₩43,225 | ₩44,003 | ₩42,742 | ₩43,010 | -0.50% | 33만 |
|---|
| 2026.09.18 | ₩43,587 | ₩43,828 | ₩43,225 | ₩43,480 | -0.25% | 40만 |
|---|
| 2026.09.17 | ₩43,091 | ₩44,224 | ₩42,930 | ₩43,614 | +1.21% | 55.5만 |
|---|
| 2026.09.16 | ₩43,440 | ₩44,083 | ₩43,051 | ₩43,212 | -0.52% | 42.6만 |
|---|
| 2026.09.15 | ₩42,608 | ₩43,492 | ₩42,173 | ₩43,440 | +1.95% | 49.1만 |
|---|
| 2026.09.14 | ₩42,648 | ₩43,010 | ₩42,140 | ₩42,809 | +0.38% | 33만 |
|---|
| 2026.09.11 | ₩42,393 | ₩43,077 | ₩42,393 | ₩42,514 | +0.28% | 47만 |
|---|
| 2026.09.10 | ₩42,206 | ₩42,642 | ₩41,709 | ₩42,393 | +0.44% | 44.5만 |
|---|
| 2026.09.09 | ₩41,616 | ₩42,273 | ₩41,549 | ₩41,763 | +0.35% | 33.6만 |
|---|
| 2026.09.08 | ₩42,259 | ₩42,286 | ₩41,445 | ₩41,549 | -1.68% | 32.9만 |
|---|
| 2026.09.04 | ₩41,897 | ₩42,400 | ₩41,803 | ₩42,259 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩41,830 | ₩42,152 | ₩41,201 | ₩41,897 | +0.16% | 46.4만 |
|---|
| 2026.09.02 | ₩42,112 | ₩42,849 | ₩42,045 | ₩42,621 | +1.21% | 65.2만 |
|---|
| 2026.09.01 | ₩42,903 | ₩43,094 | ₩42,038 | ₩42,206 | -1.63% | 60.1만 |
|---|
| 2026.08.31 | ₩42,608 | ₩42,776 | ₩41,790 | ₩42,460 | -0.35% | 63.9만 |
|---|
| 2026.08.28 | ₩42,340 | ₩42,943 | ₩42,054 | ₩42,219 | -0.29% | 36.9만 |
|---|
| 2026.08.27 | ₩40,905 | ₩42,286 | ₩40,905 | ₩42,005 | +2.69% | 40.9만 |
|---|
| 2026.08.26 | ₩42,688 | ₩42,688 | ₩40,744 | ₩40,797 | -4.43% | 54.4만 |
|---|
| 2026.08.25 | ₩42,608 | ₩43,131 | ₩42,031 | ₩42,823 | +0.50% | 43.2만 |
|---|
| 2026.08.24 | ₩43,225 | ₩43,346 | ₩42,514 | ₩42,715 | -1.18% | 43.4만 |
|---|
| 2026.08.21 | ₩43,359 | ₩43,936 | ₩42,903 | ₩42,957 | -0.93% | 37.8만 |
|---|
| 2026.08.20 | ₩43,808 | ₩44,204 | ₩42,890 | ₩42,997 | -1.85% | 42.6만 |
|---|
| 2026.08.19 | ₩42,916 | ₩44,606 | ₩42,318 | ₩43,560 | +1.50% | 73.3만 |
|---|
| 2026.08.18 | ₩41,844 | ₩41,844 | ₩41,321 | ₩41,709 | -0.32% | 27.7만 |
|---|
| 2026.08.17 | ₩41,173 | ₩41,609 | ₩41,079 | ₩41,414 | +0.59% | 24.8만 |
|---|
| 2026.08.14 | ₩40,704 | ₩41,481 | ₩40,704 | ₩41,307 | +1.48% | 22.1만 |
|---|
| 2026.08.13 | ₩39,564 | ₩40,697 | ₩39,497 | ₩40,650 | +2.75% | 44.2만 |
|---|
| 2026.08.12 | ₩38,987 | ₩39,684 | ₩38,585 | ₩39,564 | +1.48% | 31.1만 |
|---|
| 2026.08.11 | ₩40,918 | ₩40,918 | ₩38,920 | ₩39,094 | -4.46% | 46.4만 |
|---|
| 2026.08.10 | ₩41,468 | ₩41,468 | ₩40,637 | ₩40,663 | -1.94% | 23.2만 |
|---|
| 2026.08.07 | ₩41,441 | ₩41,575 | ₩40,677 | ₩41,361 | -0.19% | 25.2만 |
|---|
| 2026.08.06 | ₩40,905 | ₩41,803 | ₩40,838 | ₩41,602 | +1.70% | 25.2만 |
|---|
| 2026.08.05 | ₩41,307 | ₩41,334 | ₩40,409 | ₩40,502 | -1.95% | 22.9만 |
|---|
| 2026.08.04 | ₩41,347 | ₩41,347 | ₩40,476 | ₩40,918 | -1.04% | 32.3만 |
|---|
| 2026.08.03 | ₩41,575 | ₩41,803 | ₩40,891 | ₩41,347 | -0.55% | 24.6만 |
|---|
| 2026.07.31 | ₩41,535 | ₩41,958 | ₩41,321 | ₩41,857 | +0.77% | 24.5만 |
|---|
| 2026.07.30 | ₩41,602 | ₩41,911 | ₩41,267 | ₩41,709 | +0.26% | 21.5만 |
|---|
| 2026.07.29 | ₩41,361 | ₩42,259 | ₩41,160 | ₩41,937 | +1.39% | 24.6만 |
|---|
| 2026.07.28 | ₩41,173 | ₩41,991 | ₩40,972 | ₩41,441 | +0.65% | 24.3만 |
|---|
| 2026.07.27 | ₩40,905 | ₩41,307 | ₩40,449 | ₩40,878 | -0.07% | 23.5만 |
|---|
| 2026.07.24 | ₩41,414 | ₩41,759 | ₩41,032 | ₩41,374 | -0.10% | 27.6만 |
|---|
| 2026.07.23 | ₩41,589 | ₩42,112 | ₩41,321 | ₩41,522 | -0.16% | 37.7만 |
|---|
| 2026.07.22 | ₩42,326 | ₩42,326 | ₩41,307 | ₩41,347 | -2.31% | 21.7만 |
|---|
| 2026.07.21 | ₩40,985 | ₩42,045 | ₩40,704 | ₩41,978 | +2.42% | 22.4만 |
|---|
| 2026.07.20 | ₩41,133 | ₩41,870 | ₩40,891 | ₩40,985 | -0.36% | 18.8만 |
|---|
| 2026.07.17 | ₩41,978 | ₩41,978 | ₩40,898 | ₩41,133 | -2.01% | 27.2만 |
|---|
| 2026.07.16 | ₩41,347 | ₩42,501 | ₩41,253 | ₩41,964 | +1.49% | 39.5만 |
|---|
| 2026.07.15 | ₩41,508 | ₩41,669 | ₩40,757 | ₩41,508 | 0.00% | 24.7만 |
|---|
| 2026.07.14 | ₩40,543 | ₩41,696 | ₩40,543 | ₩41,321 | +1.92% | 42.2만 |
|---|
| 2026.07.13 | ₩40,757 | ₩41,025 | ₩40,315 | ₩40,422 | -0.82% | 30.1만 |
|---|
| 2026.07.10 | ₩39,282 | ₩40,409 | ₩39,282 | ₩40,248 | +2.46% | 35.4만 |
|---|
| 2026.07.09 | ₩41,267 | ₩41,361 | ₩38,732 | ₩39,121 | -5.20% | 59.3만 |
|---|
| 2026.07.08 | ₩41,227 | ₩41,763 | ₩40,824 | ₩41,656 | +1.04% | 37만 |
|---|
| 2026.07.07 | ₩40,288 | ₩41,119 | ₩40,241 | ₩40,730 | +1.10% | 33.2만 |
|---|
| 2026.07.06 | ₩39,443 | ₩40,811 | ₩39,322 | ₩40,113 | +1.70% | 31.2만 |
|---|
| 2026.07.02 | ₩38,598 | ₩39,604 | ₩38,491 | ₩39,282 | +1.77% | 36.5만 |
|---|
| 2026.07.01 | ₩37,619 | ₩38,746 | ₩37,552 | ₩38,383 | +2.03% | 40.3만 |
|---|
| 2026.06.30 | ₩38,933 | ₩39,027 | ₩37,257 | ₩37,632 | -3.34% | 91.3만 |
|---|
| 2026.06.29 | ₩39,456 | ₩39,886 | ₩39,000 | ₩39,282 | -0.44% | 47.6만 |
|---|
| 2026.06.26 | ₩39,926 | ₩40,006 | ₩38,692 | ₩39,537 | -0.97% | 111.9만 |
|---|
| 2026.06.25 | ₩40,610 | ₩40,878 | ₩39,939 | ₩40,181 | -1.06% | 30.9만 |
|---|
| 2026.06.24 | ₩41,361 | ₩41,441 | ₩40,717 | ₩40,851 | -1.23% | 28만 |
|---|
| 2026.06.23 | ₩40,569 | ₩41,495 | ₩40,328 | ₩41,428 | +2.12% | 29.6만 |
|---|
| 2026.06.22 | ₩40,154 | ₩40,891 | ₩39,899 | ₩40,717 | +1.40% | 40.1만 |
|---|
| 2026.06.18 | ₩40,140 | ₩40,221 | ₩39,349 | ₩39,886 | -0.63% | 54.8만 |
|---|
| 2026.06.17 | ₩40,878 | ₩41,012 | ₩40,359 | ₩40,382 | -1.21% | 35.6만 |
|---|
| 2026.06.16 | ₩40,596 | ₩40,771 | ₩39,993 | ₩40,489 | -0.26% | 29.2만 |
|---|
| 2026.06.15 | ₩41,374 | ₩41,616 | ₩40,409 | ₩40,596 | -1.88% | 39.9만 |
|---|
| 2026.06.12 | ₩40,569 | ₩42,018 | ₩40,234 | ₩41,951 | +3.40% | 43.2만 |
|---|
| 2026.06.11 | ₩41,133 | ₩42,005 | ₩40,865 | ₩40,905 | -0.55% | 48.4만 |
|---|
| 2026.06.10 | ₩39,912 | ₩41,106 | ₩39,899 | ₩40,690 | +1.95% | 46.6만 |
|---|
| 2026.06.09 | ₩39,859 | ₩39,966 | ₩39,389 | ₩39,859 | 0.00% | 48.2만 |
|---|
| 2026.06.08 | ₩40,100 | ₩40,248 | ₩39,631 | ₩39,832 | -0.67% | 43.3만 |
|---|
| 2026.06.05 | ₩39,631 | ₩40,596 | ₩39,631 | ₩39,926 | +0.74% | 36.2만 |
|---|
| 2026.06.04 | ₩39,859 | ₩40,207 | ₩39,632 | ₩39,711 | -0.37% | 26.7만 |
|---|
| 2026.06.03 | ₩40,476 | ₩40,677 | ₩39,785 | ₩39,859 | -1.52% | 47.1만 |
|---|
| 2026.06.02 | ₩40,328 | ₩40,771 | ₩40,154 | ₩40,677 | +0.86% | 38만 |
|---|
| 2026.06.01 | ₩40,060 | ₩41,052 | ₩39,953 | ₩40,502 | +1.10% | 53.2만 |
|---|
| 2026.05.29 | ₩39,899 | ₩40,033 | ₩39,228 | ₩39,926 | +0.07% | 69.2만 |
|---|
| 2026.05.28 | ₩41,978 | ₩42,367 | ₩41,146 | ₩41,240 | -1.76% | 66.7만 |
|---|
| 2026.05.27 | ₩42,112 | ₩42,420 | ₩41,763 | ₩42,005 | -0.25% | 49.3만 |
|---|
| 2026.05.26 | ₩42,581 | ₩42,809 | ₩41,844 | ₩42,514 | -0.16% | 73.5만 |
|---|
| 2026.05.22 | ₩43,346 | ₩43,386 | ₩42,447 | ₩42,863 | -1.11% | 42.4만 |
|---|
| 2026.05.21 | ₩44,030 | ₩44,231 | ₩43,305 | ₩43,413 | -1.40% | 39.6만 |
|---|
| 2026.05.20 | ₩43,855 | ₩44,244 | ₩43,440 | ₩43,896 | +0.09% | 43.9만 |
|---|
| 2026.05.19 | ₩43,748 | ₩43,842 | ₩43,225 | ₩43,668 | -0.18% | 34.9만 |
|---|
| 2026.05.18 | ₩43,305 | ₩44,164 | ₩42,756 | ₩43,440 | +0.31% | 68만 |
|---|
| 2026.05.15 | ₩42,903 | ₩43,171 | ₩42,514 | ₩43,091 | +0.44% | 34.7만 |
|---|
| 2026.05.14 | ₩41,321 | ₩43,004 | ₩41,039 | ₩42,715 | +3.38% | 53.5만 |
|---|
| 2026.05.13 | ₩43,051 | ₩44,063 | ₩41,240 | ₩42,474 | -1.34% | 95.5만 |
|---|
| 2026.05.12 | ₩43,735 | ₩44,284 | ₩43,507 | ₩44,164 | +0.98% | 47.5만 |
|---|
| 2026.05.11 | ₩43,949 | ₩44,191 | ₩43,279 | ₩43,869 | -0.18% | 42.4만 |
|---|
| 2026.05.08 | ₩43,346 | ₩44,258 | ₩43,142 | ₩43,882 | +1.24% | 41.5만 |
|---|
| 2026.05.07 | ₩42,688 | ₩43,453 | ₩42,300 | ₩43,238 | +1.29% | 41.3만 |
|---|
| 2026.05.06 | ₩43,319 | ₩43,842 | ₩42,259 | ₩42,836 | -1.11% | 64.1만 |
|---|
| 2026.05.05 | ₩43,802 | ₩44,794 | ₩43,426 | ₩44,620 | +1.87% | 44.7만 |
|---|
| 2026.05.04 | ₩43,600 | ₩43,882 | ₩43,158 | ₩43,520 | -0.18% | 38만 |
|---|
| 2026.05.01 | ₩43,091 | ₩43,446 | ₩42,564 | ₩43,346 | +0.59% | 31.2만 |
|---|
| 2026.04.30 | ₩42,528 | ₩43,654 | ₩42,514 | ₩43,493 | +2.27% | 37.7만 |
|---|
| 2026.04.29 | ₩42,769 | ₩43,171 | ₩42,514 | ₩42,809 | +0.09% | 37.9만 |
|---|
| 2026.04.28 | ₩42,635 | ₩42,836 | ₩42,139 | ₩42,474 | -0.38% | 38.3만 |
|---|
| 2026.04.27 | ₩41,575 | ₩42,246 | ₩41,173 | ₩42,139 | +1.35% | 40.6만 |
|---|
| 2026.04.24 | ₩41,334 | ₩41,656 | ₩41,119 | ₩41,549 | +0.52% | 44.1만 |
|---|
| 2026.04.23 | ₩41,924 | ₩42,125 | ₩41,589 | ₩41,642 | -0.67% | 23.3만 |
|---|
| 2026.04.22 | ₩41,575 | ₩41,964 | ₩41,133 | ₩41,750 | +0.42% | 27.8만 |
|---|
| 2026.04.21 | ₩42,246 | ₩42,367 | ₩41,522 | ₩41,616 | -1.49% | 29.3만 |
|---|
| 2026.04.20 | ₩41,267 | ₩42,179 | ₩40,878 | ₩41,964 | +1.69% | 38만 |
|---|
| 2026.04.17 | ₩41,817 | ₩41,962 | ₩40,637 | ₩41,374 | -1.06% | 52.2만 |
|---|
| 2026.04.16 | ₩41,039 | ₩41,937 | ₩40,610 | ₩41,790 | +1.83% | 43.5만 |
|---|
| 2026.04.15 | ₩41,669 | ₩42,085 | ₩41,019 | ₩41,307 | -0.87% | 61.3만 |
|---|
| 2026.04.14 | ₩40,623 | ₩41,656 | ₩40,543 | ₩41,414 | +1.95% | 115.7만 |
|---|
| 2026.04.13 | ₩39,631 | ₩40,476 | ₩39,631 | ₩39,751 | +0.30% | 39.5만 |
|---|
| 2026.04.10 | ₩39,295 | ₩39,509 | ₩38,571 | ₩39,215 | -0.20% | 39.7만 |
|---|
| 2026.04.09 | ₩40,516 | ₩40,771 | ₩39,362 | ₩39,430 | -2.68% | 39.1만 |
|---|
| 2026.04.08 | ₩39,000 | ₩40,569 | ₩38,893 | ₩40,462 | +3.75% | 44.7만 |
|---|
| 2026.04.07 | ₩41,160 | ₩41,716 | ₩40,207 | ₩40,234 | -2.25% | 40.2만 |
|---|
| 2026.04.06 | ₩40,543 | ₩41,079 | ₩40,368 | ₩40,999 | +1.12% | 34.2만 |
|---|
| 2026.04.02 | ₩39,912 | ₩40,972 | ₩39,704 | ₩40,865 | +2.39% | 48.8만 |
|---|
| 2026.04.01 | ₩39,242 | ₩39,557 | ₩38,786 | ₩39,295 | +0.14% | 47만 |
|---|
| 2026.03.31 | ₩39,832 | ₩40,757 | ₩39,550 | ₩39,845 | +0.03% | 43.2만 |
|---|
| 2026.03.30 | ₩40,905 | ₩40,985 | ₩39,444 | ₩39,939 | -2.36% | 41.5만 |
|---|
| 2026.03.27 | ₩40,435 | ₩40,771 | ₩40,020 | ₩40,489 | +0.13% | 49.1만 |
|---|
| 2026.03.26 | ₩40,878 | ₩41,495 | ₩40,368 | ₩40,516 | -0.89% | 41만 |
|---|
| 2026.03.25 | ₩41,025 | ₩41,294 | ₩40,147 | ₩40,583 | -1.08% | 58.5만 |
|---|
| 2026.03.24 | ₩41,495 | ₩42,246 | ₩41,039 | ₩41,428 | -0.16% | 68.1만 |
|---|
| 2026.03.23 | ₩39,322 | ₩40,958 | ₩39,108 | ₩40,730 | +3.58% | 64.2만 |
|---|
| 2026.03.20 | ₩42,313 | ₩42,367 | ₩40,127 | ₩40,341 | -4.66% | 132.2만 |
|---|
| 2026.03.19 | ₩40,704 | ₩42,903 | ₩40,529 | ₩42,340 | +4.02% | 168.8만 |
|---|
| 2026.03.18 | ₩39,309 | ₩40,637 | ₩39,155 | ₩40,341 | +2.63% | 76.3만 |
|---|
| 2026.03.17 | ₩39,295 | ₩39,523 | ₩38,893 | ₩39,121 | -0.44% | 38.2만 |
|---|
| 2026.03.16 | ₩38,625 | ₩39,148 | ₩38,290 | ₩39,121 | +1.28% | 63만 |
|---|
| 2026.03.13 | ₩38,088 | ₩38,598 | ₩37,927 | ₩38,397 | +0.81% | 76.1만 |
|---|
| 2026.03.12 | ₩39,094 | ₩39,094 | ₩37,780 | ₩37,807 | -3.29% | 103.9만 |
|---|
| 2026.03.11 | ₩39,564 | ₩39,805 | ₩38,558 | ₩38,906 | -1.66% | 71.1만 |
|---|
| 2026.03.10 | ₩39,376 | ₩40,221 | ₩39,000 | ₩40,140 | +1.94% | 78.2만 |
|---|
| 2026.03.09 | ₩40,771 | ₩41,374 | ₩39,389 | ₩39,564 | -2.96% | 137.9만 |
|---|
| 2026.03.06 | ₩39,751 | ₩40,596 | ₩39,054 | ₩40,543 | +1.99% | 112.5만 |
|---|
| 2026.03.05 | ₩39,899 | ₩40,181 | ₩38,464 | ₩39,725 | -0.44% | 115.7만 |
|---|
| 2026.03.04 | ₩38,611 | ₩39,590 | ₩38,504 | ₩39,523 | +2.36% | 93.1만 |
|---|
| 2026.03.03 | ₩37,713 | ₩39,282 | ₩37,257 | ₩39,242 | +4.05% | 137.9만 |
|---|
| 2026.03.02 | ₩37,552 | ₩37,914 | ₩36,597 | ₩37,834 | +0.75% | 143.1만 |
|---|
| 2026.02.27 | ₩35,674 | ₩36,707 | ₩35,674 | ₩36,640 | +2.71% | 62만 |
|---|
| 2026.02.26 | ₩36,787 | ₩37,163 | ₩36,360 | ₩36,828 | +0.11% | 67.6만 |
|---|
| 2026.02.25 | ₩37,203 | ₩37,203 | ₩36,311 | ₩36,640 | -1.51% | 61.5만 |
|---|
| 2026.02.24 | ₩37,418 | ₩37,767 | ₩36,881 | ₩37,069 | -0.93% | 65.9만 |
|---|
| 2026.02.23 | ₩36,828 | ₩37,257 | ₩36,613 | ₩37,150 | +0.87% | 58.7만 |
|---|
| 2026.02.20 | ₩36,439 | ₩36,935 | ₩36,266 | ₩36,868 | +1.18% | 62.5만 |
|---|
| 2026.02.19 | ₩36,479 | ₩36,747 | ₩36,063 | ₩36,291 | -0.51% | 62만 |
|---|
| 2026.02.18 | ₩36,251 | ₩36,573 | ₩35,902 | ₩36,506 | +0.70% | 58.3만 |
|---|
| 2026.02.17 | ₩35,124 | ₩36,385 | ₩34,870 | ₩36,103 | +2.79% | 72.3만 |
|---|
| 2026.02.13 | ₩34,347 | ₩35,017 | ₩34,239 | ₩34,856 | +1.48% | 56.1만 |
|---|
| 2026.02.12 | ₩34,990 | ₩35,234 | ₩34,078 | ₩34,199 | -2.26% | 80.3만 |
|---|
| 2026.02.11 | ₩34,870 | ₩35,741 | ₩34,534 | ₩34,896 | +0.08% | 54.2만 |
|---|
| 2026.02.10 | ₩35,648 | ₩35,768 | ₩35,387 | ₩35,513 | -0.38% | 32.6만 |
|---|
| 2026.02.09 | ₩35,393 | ₩35,819 | ₩35,339 | ₩35,446 | +0.15% | 31만 |
|---|
| 2026.02.06 | ₩34,896 | ₩35,500 | ₩34,870 | ₩35,379 | +1.38% | 40만 |
|---|
| 2026.02.05 | ₩35,165 | ₩35,648 | ₩34,709 | ₩35,004 | -0.46% | 48.4만 |
|---|
| 2026.02.04 | ₩35,795 | ₩35,875 | ₩35,004 | ₩35,218 | -1.61% | 39.3만 |
|---|
| 2026.02.03 | ₩35,822 | ₩36,007 | ₩35,004 | ₩35,875 | +0.15% | 30.4만 |
|---|
| 2026.02.02 | ₩35,446 | ₩35,929 | ₩35,004 | ₩35,929 | +1.36% | 37.3만 |
|---|
| 2026.01.30 | ₩35,540 | ₩36,023 | ₩35,326 | ₩35,808 | +0.75% | 41.9만 |
|---|
| 2026.01.29 | ₩35,969 | ₩36,077 | ₩35,111 | ₩35,808 | -0.45% | 35.6만 |
|---|
| 2026.01.28 | ₩35,031 | ₩35,795 | ₩34,964 | ₩35,567 | +1.53% | 33.3만 |
|---|
| 2026.01.27 | ₩35,138 | ₩35,862 | ₩34,950 | ₩34,990 | -0.42% | 30.9만 |
|---|
| 2026.01.26 | ₩35,540 | ₩35,648 | ₩35,118 | ₩35,124 | -1.17% | 23.4만 |
|---|
| 2026.01.23 | ₩36,103 | ₩36,466 | ₩35,205 | ₩35,420 | -1.89% | 32.7만 |
|---|
| 2026.01.22 | ₩36,090 | ₩36,197 | ₩35,688 | ₩35,768 | -0.89% | 22.9만 |
|---|
| 2026.01.21 | ₩35,862 | ₩36,117 | ₩35,607 | ₩36,090 | +0.64% | 27.9만 |
|---|
| 2026.01.20 | ₩36,103 | ₩36,103 | ₩35,540 | ₩35,688 | -1.15% | 22.4만 |
|---|
| 2026.01.16 | ₩36,694 | ₩36,828 | ₩35,996 | ₩35,996 | -1.90% | 40만 |
|---|
| 2026.01.15 | ₩35,835 | ₩36,600 | ₩35,473 | ₩36,372 | +1.50% | 24.8만 |
|---|
| 2026.01.14 | ₩36,211 | ₩36,580 | ₩35,822 | ₩36,238 | +0.07% | 50.3만 |
|---|
| 2026.01.13 | ₩34,870 | ₩36,197 | ₩34,870 | ₩36,077 | +3.46% | 59.3만 |
|---|
| 2026.01.12 | ₩34,575 | ₩34,958 | ₩34,320 | ₩34,829 | +0.74% | 26.5만 |
|---|
| 2026.01.09 | ₩34,427 | ₩34,655 | ₩34,105 | ₩34,615 | +0.55% | 24만 |
|---|
| 2026.01.08 | ₩34,588 | ₩34,776 | ₩33,971 | ₩34,494 | -0.27% | 29.8만 |
|---|
| 2026.01.07 | ₩33,529 | ₩34,581 | ₩33,381 | ₩34,481 | +2.84% | 52.3만 |
|---|
| 2026.01.06 | ₩33,019 | ₩33,783 | ₩33,019 | ₩33,301 | +0.85% | 31.2만 |
|---|
| 2026.01.05 | ₩33,529 | ₩33,756 | ₩33,066 | ₩33,140 | -1.16% | 29.3만 |
|---|
| 2026.01.02 | ₩33,421 | ₩33,421 | ₩32,643 | ₩33,086 | -1.00% | 33.1만 |
|---|
| 2025.12.31 | ₩33,166 | ₩33,475 | ₩33,073 | ₩33,461 | +0.89% | 47만 |
|---|
| 2025.12.30 | ₩33,220 | ₩33,475 | ₩33,059 | ₩33,086 | -0.40% | 25.5만 |
|---|
| 2025.12.29 | ₩32,979 | ₩33,582 | ₩32,737 | ₩33,180 | +0.61% | 25.3만 |
|---|
| 2025.12.26 | ₩32,630 | ₩32,965 | ₩32,476 | ₩32,885 | +0.78% | 27.3만 |
|---|
| 2025.12.24 | ₩32,764 | ₩32,764 | ₩32,375 | ₩32,643 | -0.37% | 22.2만 |
|---|
| 2025.12.23 | ₩33,448 | ₩33,475 | ₩32,657 | ₩32,684 | -2.29% | 37.7만 |
|---|
| 2025.12.22 | ₩33,689 | ₩33,931 | ₩33,193 | ₩33,368 | -0.96% | 46.1만 |
|---|
| 2025.12.19 | ₩33,797 | ₩34,199 | ₩33,610 | ₩33,730 | -0.20% | 53.7만 |
|---|
| 2025.12.18 | ₩34,333 | ₩34,333 | ₩33,850 | ₩33,931 | -1.17% | 34.1만 |
|---|
| 2025.12.17 | ₩34,065 | ₩34,242 | ₩33,810 | ₩34,145 | +0.24% | 22.6만 |
|---|
| 2025.12.16 | ₩34,052 | ₩34,226 | ₩33,810 | ₩33,864 | -0.55% | 32.9만 |
|---|
| 2025.12.15 | ₩34,293 | ₩34,521 | ₩34,025 | ₩34,159 | -0.39% | 29.2만 |
|---|
| 2025.12.12 | ₩34,199 | ₩34,723 | ₩34,121 | ₩34,280 | +0.24% | 42.2만 |
|---|
| 2025.12.11 | ₩33,797 | ₩34,212 | ₩33,790 | ₩34,052 | +0.75% | 34.4만 |
|---|
| 2025.12.10 | ₩34,092 | ₩34,105 | ₩33,569 | ₩33,783 | -0.90% | 24.8만 |
|---|
| 2025.12.09 | ₩33,944 | ₩34,172 | ₩33,703 | ₩34,025 | +0.24% | 30.2만 |
|---|
| 2025.12.08 | ₩33,877 | ₩34,508 | ₩33,797 | ₩34,038 | +0.48% | 45.6만 |
|---|
| 2025.12.05 | ₩34,823 | ₩34,823 | ₩33,891 | ₩33,917 | -2.60% | 44.6만 |
|---|
| 2025.12.04 | ₩34,722 | ₩34,876 | ₩34,199 | ₩34,642 | -0.23% | 41.8만 |
|---|
| 2025.12.03 | ₩34,072 | ₩35,272 | ₩34,072 | ₩34,789 | +2.11% | 49.6만 |
|---|
| 2025.12.02 | ₩33,891 | ₩34,179 | ₩33,421 | ₩34,078 | +0.55% | 42.2만 |
|---|
| 2025.12.01 | ₩33,931 | ₩34,333 | ₩33,475 | ₩33,783 | -0.43% | 63.3만 |
|---|
| 2025.11.28 | ₩34,306 | ₩34,521 | ₩33,931 | ₩34,025 | -0.82% | 47.7만 |
|---|
| 2025.11.26 | ₩35,487 | ₩35,822 | ₩35,171 | ₩35,232 | -0.72% | 79.8만 |
|---|
| 2025.11.25 | ₩35,312 | ₩35,527 | ₩35,031 | ₩35,393 | +0.23% | 49.5만 |
|---|
| 2025.11.24 | ₩36,010 | ₩36,063 | ₩34,896 | ₩35,379 | -1.75% | 48.1만 |
|---|
| 2025.11.21 | ₩35,473 | ₩36,251 | ₩35,446 | ₩36,077 | +1.70% | 47만 |
|---|
| 2025.11.20 | ₩35,728 | ₩36,103 | ₩35,238 | ₩35,420 | -0.86% | 35.5만 |
|---|
| 2025.11.19 | ₩35,393 | ₩35,943 | ₩35,326 | ₩35,567 | +0.49% | 32.4만 |
|---|
| 2025.11.18 | ₩35,406 | ₩35,916 | ₩35,205 | ₩35,621 | +0.61% | 30.5만 |
|---|
| 2025.11.17 | ₩35,312 | ₩35,849 | ₩35,205 | ₩35,594 | +0.80% | 43.4만 |
|---|
| 2025.11.14 | ₩35,299 | ₩35,688 | ₩34,762 | ₩35,393 | +0.27% | 40.3만 |
|---|
| 2025.11.13 | ₩33,797 | ₩34,923 | ₩33,609 | ₩34,923 | +3.33% | 62.6만 |
|---|
| 2025.11.12 | ₩35,473 | ₩35,661 | ₩33,260 | ₩33,569 | -5.37% | 102.8만 |
|---|
| 2025.11.11 | ₩36,211 | ₩36,251 | ₩35,473 | ₩35,580 | -1.74% | 37.8만 |
|---|
| 2025.11.10 | ₩35,808 | ₩36,184 | ₩35,634 | ₩36,130 | +0.90% | 31.1만 |
|---|
| 2025.11.07 | ₩35,540 | ₩35,607 | ₩35,124 | ₩35,607 | +0.19% | 36.4만 |
|---|
| 2025.11.06 | ₩35,205 | ₩35,648 | ₩35,084 | ₩35,460 | +0.72% | 32.6만 |
|---|
| 2025.11.05 | ₩34,293 | ₩35,044 | ₩34,293 | ₩35,017 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩34,253 | ₩34,561 | ₩34,145 | ₩34,508 | +0.74% | 39.9만 |
|---|
| 2025.11.03 | ₩34,937 | ₩35,084 | ₩34,300 | ₩34,762 | -0.50% | 31.6만 |
|---|
| 2025.10.31 | ₩34,521 | ₩35,084 | ₩34,333 | ₩34,829 | +0.89% | 32.5만 |
|---|
| 2025.10.30 | ₩34,333 | ₩34,843 | ₩34,199 | ₩34,601 | +0.78% | 24.5만 |
|---|
| 2025.10.29 | ₩34,548 | ₩35,124 | ₩34,333 | ₩34,454 | -0.27% | 39.7만 |
|---|
| 2025.10.28 | ₩33,569 | ₩34,682 | ₩33,569 | ₩34,481 | +2.72% | 37.2만 |
|---|
| 2025.10.27 | ₩33,394 | ₩33,763 | ₩33,126 | ₩33,636 | +0.72% | 33.5만 |
|---|
| 2025.10.24 | ₩33,824 | ₩34,006 | ₩33,394 | ₩33,502 | -0.95% | 20.5만 |
|---|
| 2025.10.23 | ₩34,065 | ₩34,494 | ₩33,703 | ₩33,904 | -0.47% | 26.3만 |
|---|
| 2025.10.22 | ₩33,126 | ₩33,944 | ₩33,074 | ₩33,850 | +2.19% | 26.6만 |
|---|
| 2025.10.21 | ₩33,891 | ₩33,891 | ₩33,059 | ₩33,126 | -2.26% | 23.1만 |
|---|
| 2025.10.20 | ₩33,770 | ₩34,199 | ₩33,770 | ₩33,891 | +0.36% | 24.9만 |
|---|
| 2025.10.17 | ₩33,233 | ₩33,864 | ₩33,019 | ₩33,716 | +1.45% | 41.9만 |
|---|
| 2025.10.16 | ₩33,569 | ₩33,740 | ₩33,073 | ₩33,099 | -1.40% | 34.6만 |
|---|
| 2025.10.15 | ₩33,220 | ₩33,824 | ₩33,138 | ₩33,555 | +1.01% | 29.8만 |
|---|
| 2025.10.14 | ₩32,523 | ₩33,140 | ₩32,187 | ₩32,938 | +1.28% | 34.5만 |
|---|
| 2025.10.13 | ₩33,005 | ₩33,327 | ₩32,536 | ₩32,657 | -1.06% | 27.2만 |
|---|
| 2025.10.10 | ₩33,193 | ₩33,372 | ₩32,684 | ₩32,764 | -1.29% | 44만 |
|---|