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 | ₩42,309 | ₩42,417 | ₩41,343 | ₩41,370 | -2.22% | 26.1만 |
| 2026.10.08 | ₩41,961 | ₩42,505 | ₩41,572 | ₩42,323 | +0.86% | 29.9만 |
| 2026.10.07 | ₩41,840 | ₩42,095 | ₩41,397 | ₩41,437 | -0.96% | 27.8만 |
| 2026.10.06 | ₩41,773 | ₩41,957 | ₩41,384 | ₩41,759 | -0.03% | 33.3만 |
| 2026.10.05 | ₩42,189 | ₩42,390 | ₩41,384 | ₩42,135 | -0.13% | 23.5만 |
| 2026.10.02 | ₩41,893 | ₩42,075 | ₩41,451 | ₩41,907 | +0.03% | 27.1만 |
| 2026.10.01 | ₩41,183 | ₩42,148 | ₩41,008 | ₩42,014 | +2.02% | 30.8만 |
| 2026.09.30 | ₩41,625 | ₩42,148 | ₩41,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,263 |
| -0.87% |
| 21.9만 |
| 2026.09.29 | ₩41,236 | ₩41,786 | ₩41,008 | ₩41,384 | +0.36% | 31.4만 |
|---|
| 2026.09.28 | ₩41,518 | ₩41,920 | ₩41,142 | ₩41,317 | -0.48% | 32.8만 |
|---|
| 2026.09.25 | ₩41,303 | ₩41,826 | ₩41,196 | ₩41,424 | +0.29% | 31만 |
|---|
| 2026.09.24 | ₩41,558 | ₩42,430 | ₩41,317 | ₩41,679 | +0.29% | 29.8만 |
|---|
| 2026.09.23 | ₩42,095 | ₩42,519 | ₩41,478 | ₩41,531 | -1.34% | 32.6만 |
|---|
| 2026.09.22 | ₩42,376 | ₩42,578 | ₩41,585 | ₩42,095 | -0.66% | 42.1만 |
|---|
| 2026.09.21 | ₩43,235 | ₩44,013 | ₩42,752 | ₩43,020 | -0.50% | 33만 |
|---|
| 2026.09.18 | ₩43,597 | ₩43,839 | ₩43,235 | ₩43,490 | -0.25% | 40만 |
|---|
| 2026.09.17 | ₩43,101 | ₩44,234 | ₩42,940 | ₩43,624 | +1.21% | 55.5만 |
|---|
| 2026.09.16 | ₩43,450 | ₩44,093 | ₩43,061 | ₩43,222 | -0.52% | 42.6만 |
|---|
| 2026.09.15 | ₩42,618 | ₩43,502 | ₩42,183 | ₩43,450 | +1.95% | 49.1만 |
|---|
| 2026.09.14 | ₩42,658 | ₩43,020 | ₩42,150 | ₩42,819 | +0.38% | 33만 |
|---|
| 2026.09.11 | ₩42,403 | ₩43,087 | ₩42,403 | ₩42,524 | +0.28% | 47만 |
|---|
| 2026.09.10 | ₩42,215 | ₩42,651 | ₩41,719 | ₩42,403 | +0.44% | 44.5만 |
|---|
| 2026.09.09 | ₩41,625 | ₩42,283 | ₩41,558 | ₩41,773 | +0.35% | 33.6만 |
|---|
| 2026.09.08 | ₩42,269 | ₩42,296 | ₩41,455 | ₩41,558 | -1.68% | 32.9만 |
|---|
| 2026.09.04 | ₩41,907 | ₩42,410 | ₩41,813 | ₩42,269 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩41,840 | ₩42,162 | ₩41,211 | ₩41,907 | +0.16% | 46.4만 |
|---|
| 2026.09.02 | ₩42,122 | ₩42,859 | ₩42,054 | ₩42,631 | +1.21% | 65.2만 |
|---|
| 2026.09.01 | ₩42,913 | ₩43,103 | ₩42,048 | ₩42,215 | -1.63% | 60.1만 |
|---|
| 2026.08.31 | ₩42,618 | ₩42,786 | ₩41,800 | ₩42,470 | -0.35% | 63.9만 |
|---|
| 2026.08.28 | ₩42,350 | ₩42,953 | ₩42,064 | ₩42,229 | -0.29% | 36.9만 |
|---|
| 2026.08.27 | ₩40,914 | ₩42,296 | ₩40,914 | ₩42,014 | +2.69% | 40.9만 |
|---|
| 2026.08.26 | ₩42,698 | ₩42,698 | ₩40,753 | ₩40,807 | -4.43% | 54.4만 |
|---|
| 2026.08.25 | ₩42,618 | ₩43,141 | ₩42,041 | ₩42,832 | +0.50% | 43.2만 |
|---|
| 2026.08.24 | ₩43,235 | ₩43,356 | ₩42,524 | ₩42,725 | -1.18% | 43.4만 |
|---|
| 2026.08.21 | ₩43,369 | ₩43,946 | ₩42,913 | ₩42,967 | -0.93% | 37.8만 |
|---|
| 2026.08.20 | ₩43,818 | ₩44,214 | ₩42,900 | ₩43,007 | -1.85% | 42.6만 |
|---|
| 2026.08.19 | ₩42,926 | ₩44,617 | ₩42,328 | ₩43,570 | +1.50% | 73.3만 |
|---|
| 2026.08.18 | ₩41,853 | ₩41,853 | ₩41,330 | ₩41,719 | -0.32% | 27.7만 |
|---|
| 2026.08.17 | ₩41,183 | ₩41,618 | ₩41,089 | ₩41,424 | +0.59% | 24.8만 |
|---|
| 2026.08.14 | ₩40,713 | ₩41,491 | ₩40,713 | ₩41,317 | +1.48% | 22.1만 |
|---|
| 2026.08.13 | ₩39,573 | ₩40,706 | ₩39,506 | ₩40,659 | +2.75% | 44.2만 |
|---|
| 2026.08.12 | ₩38,996 | ₩39,694 | ₩38,594 | ₩39,573 | +1.48% | 31.1만 |
|---|
| 2026.08.11 | ₩40,928 | ₩40,928 | ₩38,929 | ₩39,103 | -4.46% | 46.4만 |
|---|
| 2026.08.10 | ₩41,478 | ₩41,478 | ₩40,646 | ₩40,673 | -1.94% | 23.2만 |
|---|
| 2026.08.07 | ₩41,451 | ₩41,585 | ₩40,686 | ₩41,370 | -0.19% | 25.2만 |
|---|
| 2026.08.06 | ₩40,914 | ₩41,813 | ₩40,847 | ₩41,612 | +1.70% | 25.2만 |
|---|
| 2026.08.05 | ₩41,317 | ₩41,343 | ₩40,418 | ₩40,512 | -1.95% | 22.9만 |
|---|
| 2026.08.04 | ₩41,357 | ₩41,357 | ₩40,485 | ₩40,928 | -1.04% | 32.3만 |
|---|
| 2026.08.03 | ₩41,585 | ₩41,813 | ₩40,901 | ₩41,357 | -0.55% | 24.6만 |
|---|
| 2026.07.31 | ₩41,545 | ₩41,967 | ₩41,330 | ₩41,867 | +0.77% | 24.5만 |
|---|
| 2026.07.30 | ₩41,612 | ₩41,920 | ₩41,276 | ₩41,719 | +0.26% | 21.5만 |
|---|
| 2026.07.29 | ₩41,370 | ₩42,269 | ₩41,169 | ₩41,947 | +1.39% | 24.6만 |
|---|
| 2026.07.28 | ₩41,183 | ₩42,001 | ₩40,981 | ₩41,451 | +0.65% | 24.3만 |
|---|
| 2026.07.27 | ₩40,914 | ₩41,317 | ₩40,458 | ₩40,887 | -0.07% | 23.5만 |
|---|
| 2026.07.24 | ₩41,424 | ₩41,769 | ₩41,042 | ₩41,384 | -0.10% | 27.6만 |
|---|
| 2026.07.23 | ₩41,598 | ₩42,122 | ₩41,330 | ₩41,531 | -0.16% | 37.7만 |
|---|
| 2026.07.22 | ₩42,336 | ₩42,336 | ₩41,317 | ₩41,357 | -2.31% | 21.7만 |
|---|
| 2026.07.21 | ₩40,995 | ₩42,054 | ₩40,713 | ₩41,987 | +2.42% | 22.4만 |
|---|
| 2026.07.20 | ₩41,142 | ₩41,880 | ₩40,901 | ₩40,995 | -0.36% | 18.8만 |
|---|
| 2026.07.17 | ₩41,987 | ₩41,987 | ₩40,908 | ₩41,142 | -2.01% | 27.2만 |
|---|
| 2026.07.16 | ₩41,357 | ₩42,511 | ₩41,263 | ₩41,974 | +1.49% | 39.5만 |
|---|
| 2026.07.15 | ₩41,518 | ₩41,679 | ₩40,767 | ₩41,518 | 0.00% | 24.7만 |
|---|
| 2026.07.14 | ₩40,552 | ₩41,706 | ₩40,552 | ₩41,330 | +1.92% | 42.2만 |
|---|
| 2026.07.13 | ₩40,767 | ₩41,035 | ₩40,324 | ₩40,431 | -0.82% | 30.1만 |
|---|
| 2026.07.10 | ₩39,291 | ₩40,418 | ₩39,291 | ₩40,257 | +2.46% | 35.4만 |
|---|
| 2026.07.09 | ₩41,276 | ₩41,370 | ₩38,741 | ₩39,130 | -5.20% | 59.3만 |
|---|
| 2026.07.08 | ₩41,236 | ₩41,773 | ₩40,834 | ₩41,665 | +1.04% | 37만 |
|---|
| 2026.07.07 | ₩40,297 | ₩41,129 | ₩40,250 | ₩40,740 | +1.10% | 33.2만 |
|---|
| 2026.07.06 | ₩39,452 | ₩40,820 | ₩39,331 | ₩40,123 | +1.70% | 31.2만 |
|---|
| 2026.07.02 | ₩38,607 | ₩39,613 | ₩38,500 | ₩39,291 | +1.77% | 36.5만 |
|---|
| 2026.07.01 | ₩37,628 | ₩38,754 | ₩37,561 | ₩38,392 | +2.03% | 40.3만 |
|---|
| 2026.06.30 | ₩38,942 | ₩39,036 | ₩37,265 | ₩37,641 | -3.34% | 91.3만 |
|---|
| 2026.06.29 | ₩39,465 | ₩39,895 | ₩39,009 | ₩39,291 | -0.44% | 47.6만 |
|---|
| 2026.06.26 | ₩39,935 | ₩40,015 | ₩38,701 | ₩39,546 | -0.97% | 111.9만 |
|---|
| 2026.06.25 | ₩40,619 | ₩40,887 | ₩39,948 | ₩40,190 | -1.06% | 30.9만 |
|---|
| 2026.06.24 | ₩41,370 | ₩41,451 | ₩40,726 | ₩40,861 | -1.23% | 28만 |
|---|
| 2026.06.23 | ₩40,579 | ₩41,504 | ₩40,337 | ₩41,437 | +2.12% | 29.6만 |
|---|
| 2026.06.22 | ₩40,163 | ₩40,901 | ₩39,908 | ₩40,726 | +1.40% | 40.1만 |
|---|
| 2026.06.18 | ₩40,150 | ₩40,230 | ₩39,358 | ₩39,895 | -0.63% | 54.8만 |
|---|
| 2026.06.17 | ₩40,887 | ₩41,022 | ₩40,368 | ₩40,391 | -1.21% | 35.6만 |
|---|
| 2026.06.16 | ₩40,606 | ₩40,780 | ₩40,002 | ₩40,498 | -0.26% | 29.2만 |
|---|
| 2026.06.15 | ₩41,384 | ₩41,625 | ₩40,418 | ₩40,606 | -1.88% | 39.9만 |
|---|
| 2026.06.12 | ₩40,579 | ₩42,028 | ₩40,244 | ₩41,961 | +3.40% | 43.2만 |
|---|
| 2026.06.11 | ₩41,142 | ₩42,014 | ₩40,874 | ₩40,914 | -0.55% | 48.4만 |
|---|
| 2026.06.10 | ₩39,922 | ₩41,115 | ₩39,908 | ₩40,700 | +1.95% | 46.6만 |
|---|
| 2026.06.09 | ₩39,868 | ₩39,975 | ₩39,398 | ₩39,868 | 0.00% | 48.2만 |
|---|
| 2026.06.08 | ₩40,109 | ₩40,257 | ₩39,640 | ₩39,841 | -0.67% | 43.3만 |
|---|
| 2026.06.05 | ₩39,640 | ₩40,606 | ₩39,640 | ₩39,935 | +0.74% | 36.2만 |
|---|
| 2026.06.04 | ₩39,868 | ₩40,217 | ₩39,641 | ₩39,720 | -0.37% | 26.7만 |
|---|
| 2026.06.03 | ₩40,485 | ₩40,686 | ₩39,794 | ₩39,868 | -1.52% | 47.1만 |
|---|
| 2026.06.02 | ₩40,337 | ₩40,780 | ₩40,163 | ₩40,686 | +0.86% | 38만 |
|---|
| 2026.06.01 | ₩40,069 | ₩41,062 | ₩39,962 | ₩40,512 | +1.10% | 53.2만 |
|---|
| 2026.05.29 | ₩39,908 | ₩40,042 | ₩39,237 | ₩39,935 | +0.07% | 69.2만 |
|---|
| 2026.05.28 | ₩41,987 | ₩42,376 | ₩41,156 | ₩41,250 | -1.76% | 66.7만 |
|---|
| 2026.05.27 | ₩42,122 | ₩42,430 | ₩41,773 | ₩42,014 | -0.25% | 49.3만 |
|---|
| 2026.05.26 | ₩42,591 | ₩42,819 | ₩41,853 | ₩42,524 | -0.16% | 73.5만 |
|---|
| 2026.05.22 | ₩43,356 | ₩43,396 | ₩42,457 | ₩42,873 | -1.11% | 42.4만 |
|---|
| 2026.05.21 | ₩44,040 | ₩44,241 | ₩43,315 | ₩43,423 | -1.40% | 39.6만 |
|---|
| 2026.05.20 | ₩43,865 | ₩44,254 | ₩43,450 | ₩43,906 | +0.09% | 43.9만 |
|---|
| 2026.05.19 | ₩43,758 | ₩43,852 | ₩43,235 | ₩43,678 | -0.18% | 34.9만 |
|---|
| 2026.05.18 | ₩43,315 | ₩44,174 | ₩42,765 | ₩43,450 | +0.31% | 68만 |
|---|
| 2026.05.15 | ₩42,913 | ₩43,181 | ₩42,524 | ₩43,101 | +0.44% | 34.7만 |
|---|
| 2026.05.14 | ₩41,330 | ₩43,014 | ₩41,048 | ₩42,725 | +3.38% | 53.5만 |
|---|
| 2026.05.13 | ₩43,061 | ₩44,073 | ₩41,250 | ₩42,484 | -1.34% | 95.5만 |
|---|
| 2026.05.12 | ₩43,745 | ₩44,295 | ₩43,517 | ₩44,174 | +0.98% | 47.5만 |
|---|
| 2026.05.11 | ₩43,959 | ₩44,201 | ₩43,289 | ₩43,879 | -0.18% | 42.4만 |
|---|
| 2026.05.08 | ₩43,356 | ₩44,268 | ₩43,152 | ₩43,892 | +1.24% | 41.5만 |
|---|
| 2026.05.07 | ₩42,698 | ₩43,463 | ₩42,309 | ₩43,248 | +1.29% | 41.3만 |
|---|
| 2026.05.06 | ₩43,329 | ₩43,852 | ₩42,269 | ₩42,846 | -1.11% | 64.1만 |
|---|
| 2026.05.05 | ₩43,812 | ₩44,804 | ₩43,436 | ₩44,630 | +1.87% | 44.7만 |
|---|
| 2026.05.04 | ₩43,611 | ₩43,892 | ₩43,168 | ₩43,530 | -0.18% | 38만 |
|---|
| 2026.05.01 | ₩43,101 | ₩43,456 | ₩42,574 | ₩43,356 | +0.59% | 31.2만 |
|---|
| 2026.04.30 | ₩42,537 | ₩43,664 | ₩42,524 | ₩43,503 | +2.27% | 37.7만 |
|---|
| 2026.04.29 | ₩42,779 | ₩43,181 | ₩42,524 | ₩42,819 | +0.09% | 37.9만 |
|---|
| 2026.04.28 | ₩42,645 | ₩42,846 | ₩42,148 | ₩42,484 | -0.38% | 38.3만 |
|---|
| 2026.04.27 | ₩41,585 | ₩42,256 | ₩41,183 | ₩42,148 | +1.35% | 40.6만 |
|---|
| 2026.04.24 | ₩41,343 | ₩41,665 | ₩41,129 | ₩41,558 | +0.52% | 44.1만 |
|---|
| 2026.04.23 | ₩41,934 | ₩42,135 | ₩41,598 | ₩41,652 | -0.67% | 23.3만 |
|---|
| 2026.04.22 | ₩41,585 | ₩41,974 | ₩41,142 | ₩41,759 | +0.42% | 27.8만 |
|---|
| 2026.04.21 | ₩42,256 | ₩42,376 | ₩41,531 | ₩41,625 | -1.49% | 29.3만 |
|---|
| 2026.04.20 | ₩41,276 | ₩42,189 | ₩40,887 | ₩41,974 | +1.69% | 38만 |
|---|
| 2026.04.17 | ₩41,826 | ₩41,971 | ₩40,646 | ₩41,384 | -1.06% | 52.2만 |
|---|
| 2026.04.16 | ₩41,048 | ₩41,947 | ₩40,619 | ₩41,800 | +1.83% | 43.5만 |
|---|
| 2026.04.15 | ₩41,679 | ₩42,095 | ₩41,028 | ₩41,317 | -0.87% | 61.3만 |
|---|
| 2026.04.14 | ₩40,633 | ₩41,665 | ₩40,552 | ₩41,424 | +1.95% | 115.7만 |
|---|
| 2026.04.13 | ₩39,640 | ₩40,485 | ₩39,640 | ₩39,761 | +0.30% | 39.5만 |
|---|
| 2026.04.10 | ₩39,304 | ₩39,518 | ₩38,580 | ₩39,224 | -0.20% | 39.7만 |
|---|
| 2026.04.09 | ₩40,525 | ₩40,780 | ₩39,372 | ₩39,439 | -2.68% | 39.1만 |
|---|
| 2026.04.08 | ₩39,009 | ₩40,579 | ₩38,902 | ₩40,472 | +3.75% | 44.7만 |
|---|
| 2026.04.07 | ₩41,169 | ₩41,726 | ₩40,217 | ₩40,244 | -2.25% | 40.2만 |
|---|
| 2026.04.06 | ₩40,552 | ₩41,089 | ₩40,378 | ₩41,008 | +1.12% | 34.2만 |
|---|
| 2026.04.02 | ₩39,922 | ₩40,981 | ₩39,714 | ₩40,874 | +2.39% | 48.8만 |
|---|
| 2026.04.01 | ₩39,251 | ₩39,566 | ₩38,795 | ₩39,304 | +0.14% | 47만 |
|---|
| 2026.03.31 | ₩39,841 | ₩40,767 | ₩39,559 | ₩39,854 | +0.03% | 43.2만 |
|---|
| 2026.03.30 | ₩40,914 | ₩40,995 | ₩39,453 | ₩39,948 | -2.36% | 41.5만 |
|---|
| 2026.03.27 | ₩40,445 | ₩40,780 | ₩40,029 | ₩40,498 | +0.13% | 49.1만 |
|---|
| 2026.03.26 | ₩40,887 | ₩41,504 | ₩40,378 | ₩40,525 | -0.89% | 41만 |
|---|
| 2026.03.25 | ₩41,035 | ₩41,303 | ₩40,156 | ₩40,592 | -1.08% | 58.5만 |
|---|
| 2026.03.24 | ₩41,504 | ₩42,256 | ₩41,048 | ₩41,437 | -0.16% | 68.1만 |
|---|
| 2026.03.23 | ₩39,331 | ₩40,968 | ₩39,117 | ₩40,740 | +3.58% | 64.2만 |
|---|
| 2026.03.20 | ₩42,323 | ₩42,376 | ₩40,136 | ₩40,351 | -4.66% | 132.2만 |
|---|
| 2026.03.19 | ₩40,713 | ₩42,913 | ₩40,539 | ₩42,350 | +4.02% | 168.8만 |
|---|
| 2026.03.18 | ₩39,318 | ₩40,646 | ₩39,164 | ₩40,351 | +2.63% | 76.3만 |
|---|
| 2026.03.17 | ₩39,304 | ₩39,533 | ₩38,902 | ₩39,130 | -0.44% | 38.2만 |
|---|
| 2026.03.16 | ₩38,634 | ₩39,157 | ₩38,298 | ₩39,130 | +1.28% | 63만 |
|---|
| 2026.03.13 | ₩38,097 | ₩38,607 | ₩37,936 | ₩38,406 | +0.81% | 76.1만 |
|---|
| 2026.03.12 | ₩39,103 | ₩39,103 | ₩37,789 | ₩37,815 | -3.29% | 103.9만 |
|---|
| 2026.03.11 | ₩39,573 | ₩39,814 | ₩38,567 | ₩38,915 | -1.66% | 71.1만 |
|---|
| 2026.03.10 | ₩39,385 | ₩40,230 | ₩39,009 | ₩40,150 | +1.94% | 78.2만 |
|---|
| 2026.03.09 | ₩40,780 | ₩41,384 | ₩39,398 | ₩39,573 | -2.96% | 137.9만 |
|---|
| 2026.03.06 | ₩39,761 | ₩40,606 | ₩39,063 | ₩40,552 | +1.99% | 112.5만 |
|---|
| 2026.03.05 | ₩39,908 | ₩40,190 | ₩38,473 | ₩39,734 | -0.44% | 115.7만 |
|---|
| 2026.03.04 | ₩38,620 | ₩39,600 | ₩38,513 | ₩39,533 | +2.36% | 93.1만 |
|---|
| 2026.03.03 | ₩37,722 | ₩39,291 | ₩37,265 | ₩39,251 | +4.05% | 137.9만 |
|---|
| 2026.03.02 | ₩37,561 | ₩37,923 | ₩36,605 | ₩37,842 | +0.75% | 143.1만 |
|---|
| 2026.02.27 | ₩35,683 | ₩36,715 | ₩35,683 | ₩36,648 | +2.71% | 62만 |
|---|
| 2026.02.26 | ₩36,796 | ₩37,172 | ₩36,368 | ₩36,836 | +0.11% | 67.6만 |
|---|
| 2026.02.25 | ₩37,212 | ₩37,212 | ₩36,320 | ₩36,648 | -1.51% | 61.5만 |
|---|
| 2026.02.24 | ₩37,426 | ₩37,775 | ₩36,890 | ₩37,078 | -0.93% | 65.9만 |
|---|
| 2026.02.23 | ₩36,836 | ₩37,265 | ₩36,622 | ₩37,158 | +0.87% | 58.7만 |
|---|
| 2026.02.20 | ₩36,447 | ₩36,944 | ₩36,274 | ₩36,876 | +1.18% | 62.5만 |
|---|
| 2026.02.19 | ₩36,487 | ₩36,756 | ₩36,072 | ₩36,300 | -0.51% | 62만 |
|---|
| 2026.02.18 | ₩36,259 | ₩36,581 | ₩35,911 | ₩36,514 | +0.70% | 58.3만 |
|---|
| 2026.02.17 | ₩35,133 | ₩36,394 | ₩34,878 | ₩36,112 | +2.79% | 72.3만 |
|---|
| 2026.02.13 | ₩34,355 | ₩35,025 | ₩34,247 | ₩34,864 | +1.48% | 56.1만 |
|---|
| 2026.02.12 | ₩34,998 | ₩35,243 | ₩34,086 | ₩34,207 | -2.26% | 80.3만 |
|---|
| 2026.02.11 | ₩34,878 | ₩35,750 | ₩34,542 | ₩34,905 | +0.08% | 54.2만 |
|---|
| 2026.02.10 | ₩35,656 | ₩35,776 | ₩35,395 | ₩35,522 | -0.38% | 32.6만 |
|---|
| 2026.02.09 | ₩35,401 | ₩35,827 | ₩35,347 | ₩35,455 | +0.15% | 31만 |
|---|
| 2026.02.06 | ₩34,905 | ₩35,508 | ₩34,878 | ₩35,387 | +1.38% | 40만 |
|---|
| 2026.02.05 | ₩35,173 | ₩35,656 | ₩34,717 | ₩35,012 | -0.46% | 48.4만 |
|---|
| 2026.02.04 | ₩35,803 | ₩35,884 | ₩35,012 | ₩35,226 | -1.61% | 39.3만 |
|---|
| 2026.02.03 | ₩35,830 | ₩36,015 | ₩35,012 | ₩35,884 | +0.15% | 30.4만 |
|---|
| 2026.02.02 | ₩35,455 | ₩35,937 | ₩35,012 | ₩35,937 | +1.36% | 37.3만 |
|---|
| 2026.01.30 | ₩35,548 | ₩36,031 | ₩35,334 | ₩35,817 | +0.75% | 41.9만 |
|---|
| 2026.01.29 | ₩35,978 | ₩36,085 | ₩35,119 | ₩35,817 | -0.45% | 35.6만 |
|---|
| 2026.01.28 | ₩35,039 | ₩35,803 | ₩34,972 | ₩35,575 | +1.53% | 33.3만 |
|---|
| 2026.01.27 | ₩35,146 | ₩35,870 | ₩34,958 | ₩34,998 | -0.42% | 30.9만 |
|---|
| 2026.01.26 | ₩35,548 | ₩35,656 | ₩35,126 | ₩35,133 | -1.17% | 23.4만 |
|---|
| 2026.01.23 | ₩36,112 | ₩36,474 | ₩35,213 | ₩35,428 | -1.89% | 32.7만 |
|---|
| 2026.01.22 | ₩36,098 | ₩36,206 | ₩35,696 | ₩35,776 | -0.89% | 22.9만 |
|---|
| 2026.01.21 | ₩35,870 | ₩36,125 | ₩35,615 | ₩36,098 | +0.64% | 27.9만 |
|---|
| 2026.01.20 | ₩36,112 | ₩36,112 | ₩35,548 | ₩35,696 | -1.15% | 22.4만 |
|---|
| 2026.01.16 | ₩36,702 | ₩36,836 | ₩36,005 | ₩36,005 | -1.90% | 40만 |
|---|
| 2026.01.15 | ₩35,844 | ₩36,608 | ₩35,481 | ₩36,380 | +1.50% | 24.8만 |
|---|
| 2026.01.14 | ₩36,219 | ₩36,588 | ₩35,830 | ₩36,246 | +0.07% | 50.3만 |
|---|
| 2026.01.13 | ₩34,878 | ₩36,206 | ₩34,878 | ₩36,085 | +3.46% | 59.3만 |
|---|
| 2026.01.12 | ₩34,583 | ₩34,966 | ₩34,328 | ₩34,837 | +0.74% | 26.5만 |
|---|
| 2026.01.09 | ₩34,435 | ₩34,663 | ₩34,113 | ₩34,623 | +0.55% | 24만 |
|---|
| 2026.01.08 | ₩34,596 | ₩34,784 | ₩33,979 | ₩34,502 | -0.27% | 29.8만 |
|---|
| 2026.01.07 | ₩33,536 | ₩34,589 | ₩33,389 | ₩34,489 | +2.84% | 52.3만 |
|---|
| 2026.01.06 | ₩33,027 | ₩33,791 | ₩33,027 | ₩33,308 | +0.85% | 31.2만 |
|---|
| 2026.01.05 | ₩33,536 | ₩33,764 | ₩33,073 | ₩33,147 | -1.16% | 29.3만 |
|---|
| 2026.01.02 | ₩33,429 | ₩33,429 | ₩32,651 | ₩33,094 | -1.00% | 33.1만 |
|---|
| 2025.12.31 | ₩33,174 | ₩33,483 | ₩33,080 | ₩33,469 | +0.89% | 47만 |
|---|
| 2025.12.30 | ₩33,228 | ₩33,483 | ₩33,067 | ₩33,094 | -0.40% | 25.5만 |
|---|
| 2025.12.29 | ₩32,986 | ₩33,590 | ₩32,745 | ₩33,187 | +0.61% | 25.3만 |
|---|
| 2025.12.26 | ₩32,637 | ₩32,973 | ₩32,483 | ₩32,892 | +0.78% | 27.3만 |
|---|
| 2025.12.24 | ₩32,772 | ₩32,772 | ₩32,383 | ₩32,651 | -0.37% | 22.2만 |
|---|
| 2025.12.23 | ₩33,456 | ₩33,483 | ₩32,664 | ₩32,691 | -2.29% | 37.7만 |
|---|
| 2025.12.22 | ₩33,697 | ₩33,939 | ₩33,201 | ₩33,375 | -0.96% | 46.1만 |
|---|
| 2025.12.19 | ₩33,805 | ₩34,207 | ₩33,618 | ₩33,737 | -0.20% | 53.7만 |
|---|
| 2025.12.18 | ₩34,341 | ₩34,341 | ₩33,858 | ₩33,939 | -1.17% | 34.1만 |
|---|
| 2025.12.17 | ₩34,073 | ₩34,250 | ₩33,818 | ₩34,153 | +0.24% | 22.6만 |
|---|
| 2025.12.16 | ₩34,059 | ₩34,234 | ₩33,818 | ₩33,872 | -0.55% | 32.9만 |
|---|
| 2025.12.15 | ₩34,301 | ₩34,529 | ₩34,033 | ₩34,167 | -0.39% | 29.2만 |
|---|
| 2025.12.12 | ₩34,207 | ₩34,731 | ₩34,129 | ₩34,287 | +0.24% | 42.2만 |
|---|
| 2025.12.11 | ₩33,805 | ₩34,220 | ₩33,798 | ₩34,059 | +0.75% | 34.4만 |
|---|
| 2025.12.10 | ₩34,100 | ₩34,113 | ₩33,576 | ₩33,791 | -0.90% | 24.8만 |
|---|
| 2025.12.09 | ₩33,952 | ₩34,180 | ₩33,711 | ₩34,033 | +0.24% | 30.2만 |
|---|
| 2025.12.08 | ₩33,885 | ₩34,516 | ₩33,805 | ₩34,046 | +0.48% | 45.6만 |
|---|
| 2025.12.05 | ₩34,831 | ₩34,831 | ₩33,898 | ₩33,925 | -2.60% | 44.6만 |
|---|
| 2025.12.04 | ₩34,730 | ₩34,884 | ₩34,207 | ₩34,650 | -0.23% | 41.8만 |
|---|
| 2025.12.03 | ₩34,080 | ₩35,280 | ₩34,080 | ₩34,797 | +2.11% | 49.6만 |
|---|
| 2025.12.02 | ₩33,898 | ₩34,187 | ₩33,429 | ₩34,086 | +0.55% | 42.2만 |
|---|
| 2025.12.01 | ₩33,939 | ₩34,341 | ₩33,483 | ₩33,791 | -0.43% | 63.3만 |
|---|
| 2025.11.28 | ₩34,314 | ₩34,529 | ₩33,939 | ₩34,033 | -0.82% | 47.7만 |
|---|
| 2025.11.26 | ₩35,495 | ₩35,830 | ₩35,180 | ₩35,240 | -0.72% | 79.8만 |
|---|
| 2025.11.25 | ₩35,320 | ₩35,535 | ₩35,039 | ₩35,401 | +0.23% | 49.5만 |
|---|
| 2025.11.24 | ₩36,018 | ₩36,072 | ₩34,905 | ₩35,387 | -1.75% | 48.1만 |
|---|
| 2025.11.21 | ₩35,481 | ₩36,259 | ₩35,455 | ₩36,085 | +1.70% | 47만 |
|---|
| 2025.11.20 | ₩35,736 | ₩36,112 | ₩35,247 | ₩35,428 | -0.86% | 35.5만 |
|---|
| 2025.11.19 | ₩35,401 | ₩35,951 | ₩35,334 | ₩35,575 | +0.49% | 32.4만 |
|---|
| 2025.11.18 | ₩35,414 | ₩35,924 | ₩35,213 | ₩35,629 | +0.61% | 30.5만 |
|---|
| 2025.11.17 | ₩35,320 | ₩35,857 | ₩35,213 | ₩35,602 | +0.80% | 43.4만 |
|---|
| 2025.11.14 | ₩35,307 | ₩35,696 | ₩34,770 | ₩35,401 | +0.27% | 40.3만 |
|---|
| 2025.11.13 | ₩33,805 | ₩34,931 | ₩33,617 | ₩34,931 | +3.33% | 62.6만 |
|---|
| 2025.11.12 | ₩35,481 | ₩35,669 | ₩33,268 | ₩33,576 | -5.37% | 102.8만 |
|---|
| 2025.11.11 | ₩36,219 | ₩36,259 | ₩35,481 | ₩35,589 | -1.74% | 37.8만 |
|---|
| 2025.11.10 | ₩35,817 | ₩36,192 | ₩35,642 | ₩36,139 | +0.90% | 31.1만 |
|---|
| 2025.11.07 | ₩35,548 | ₩35,615 | ₩35,133 | ₩35,615 | +0.19% | 36.4만 |
|---|
| 2025.11.06 | ₩35,213 | ₩35,656 | ₩35,092 | ₩35,468 | +0.72% | 32.6만 |
|---|
| 2025.11.05 | ₩34,301 | ₩35,052 | ₩34,301 | ₩35,025 | +2.11% | 24.5만 |
|---|
| 2025.11.04 | ₩34,261 | ₩34,569 | ₩34,153 | ₩34,516 | +0.74% | 39.9만 |
|---|
| 2025.11.03 | ₩34,945 | ₩35,092 | ₩34,308 | ₩34,770 | -0.50% | 31.6만 |
|---|
| 2025.10.31 | ₩34,529 | ₩35,092 | ₩34,341 | ₩34,837 | +0.89% | 32.5만 |
|---|
| 2025.10.30 | ₩34,341 | ₩34,851 | ₩34,207 | ₩34,609 | +0.78% | 24.5만 |
|---|
| 2025.10.29 | ₩34,556 | ₩35,133 | ₩34,341 | ₩34,462 | -0.27% | 39.7만 |
|---|
| 2025.10.28 | ₩33,576 | ₩34,690 | ₩33,576 | ₩34,489 | +2.72% | 37.2만 |
|---|
| 2025.10.27 | ₩33,402 | ₩33,771 | ₩33,134 | ₩33,644 | +0.72% | 33.5만 |
|---|
| 2025.10.24 | ₩33,831 | ₩34,014 | ₩33,402 | ₩33,509 | -0.95% | 20.5만 |
|---|
| 2025.10.23 | ₩34,073 | ₩34,502 | ₩33,711 | ₩33,912 | -0.47% | 26.3만 |
|---|
| 2025.10.22 | ₩33,134 | ₩33,952 | ₩33,081 | ₩33,858 | +2.19% | 26.6만 |
|---|
| 2025.10.21 | ₩33,898 | ₩33,898 | ₩33,067 | ₩33,134 | -2.26% | 23.1만 |
|---|
| 2025.10.20 | ₩33,778 | ₩34,207 | ₩33,778 | ₩33,898 | +0.36% | 24.9만 |
|---|
| 2025.10.17 | ₩33,241 | ₩33,872 | ₩33,027 | ₩33,724 | +1.45% | 41.9만 |
|---|
| 2025.10.16 | ₩33,576 | ₩33,748 | ₩33,080 | ₩33,107 | -1.40% | 34.6만 |
|---|
| 2025.10.15 | ₩33,228 | ₩33,831 | ₩33,146 | ₩33,563 | +1.01% | 29.8만 |
|---|
| 2025.10.14 | ₩32,530 | ₩33,147 | ₩32,195 | ₩32,946 | +1.28% | 34.5만 |
|---|
| 2025.10.13 | ₩33,013 | ₩33,335 | ₩32,544 | ₩32,664 | -1.06% | 27.2만 |
|---|
| 2025.10.10 | ₩33,201 | ₩33,379 | ₩32,691 | ₩32,772 | -1.29% | 44만 |
|---|