시장 데이터를 불러오는 중
전체 종목
골라 LNG 과거 주가
Golar LNG Limited - Common Shares · GLNG · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Golar LNG Limited - Common Shares · GLNG · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,884 | ₩65,339 | ₩63,906 | ₩64,214 | -1.03% | 136.4만 |
| 2026.10.08 | ₩66,237 | ₩66,666 | ₩64,656 | ₩64,884 | -2.04% | 181.1만 |
| 2026.10.07 | ₩67,256 | ₩67,403 | ₩65,581 | ₩65,849 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,706 | ₩67,604 | ₩65,755 | ₩67,041 | +0.50% | 119.6만 |
| 2026.10.05 | ₩66,143 | ₩67,215 | ₩65,875 | ₩66,653 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,318 | ₩66,318 | ₩64,388 | ₩65,942 | -0.57% | 147.8만 |
| 2026.10.01 | ₩63,115 | ₩65,031 | ₩62,740 | ₩64,723 | +2.55% | 219.2만 |
| 2026.09.30 | ₩65,232 | ₩65,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,597 |
| ₩63,678 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,911 | ₩65,554 | ₩64,468 | ₩64,629 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,827 | ₩66,827 | ₩64,964 | ₩65,380 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,626 | ₩67,215 | ₩66,251 | ₩66,478 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,274 | ₩68,341 | ₩66,840 | ₩67,148 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,711 | ₩68,180 | ₩66,800 | ₩66,921 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩68,167 | ₩68,555 | ₩67,001 | ₩67,564 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,279 | ₩69,333 | ₩68,033 | ₩68,823 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,301 | ₩69,601 | ₩68,060 | ₩69,400 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,671 | ₩69,091 | ₩67,309 | ₩68,060 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,671 | ₩68,957 | ₩66,800 | ₩67,483 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩69,185 | ₩69,614 | ₩67,470 | ₩67,524 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,619 | ₩70,941 | ₩68,636 | ₩68,971 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,820 | ₩71,771 | ₩70,217 | ₩70,874 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,766 | ₩70,847 | ₩69,426 | ₩70,606 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩69,145 | ₩69,735 | ₩68,488 | ₩69,601 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,606 | ₩70,606 | ₩68,435 | ₩68,957 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,400 | ₩70,552 | ₩69,400 | ₩69,842 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩71,155 | ₩71,369 | ₩69,292 | ₩69,668 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,574 | ₩71,343 | ₩69,292 | ₩71,195 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩69,212 | ₩70,284 | ₩68,837 | ₩70,123 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩68,060 | ₩69,158 | ₩67,818 | ₩68,998 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩69,024 | ₩69,681 | ₩67,323 | ₩67,390 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩69,051 | ₩70,083 | ₩68,381 | ₩69,024 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩69,051 | ₩69,882 | ₩68,207 | ₩68,596 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,743 | ₩70,204 | ₩68,073 | ₩69,735 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩70,257 | ₩70,351 | ₩68,529 | ₩68,890 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,539 | ₩71,503 | ₩69,507 | ₩69,681 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,954 | ₩71,812 | ₩69,788 | ₩69,869 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,431 | ₩71,517 | ₩69,694 | ₩70,003 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,284 | ₩71,329 | ₩69,480 | ₩69,909 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,431 | ₩71,115 | ₩69,936 | ₩70,311 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,440 | ₩70,498 | ₩68,770 | ₩70,338 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩74,063 | ₩74,371 | ₩68,435 | ₩68,622 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩68,046 | ₩69,199 | ₩68,006 | ₩68,435 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩68,234 | ₩68,689 | ₩67,349 | ₩68,127 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩68,100 | ₩68,837 | ₩67,470 | ₩67,939 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,341 | ₩68,341 | ₩66,921 | ₩67,577 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,805 | ₩68,797 | ₩67,765 | ₩68,368 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,438 | ₩67,510 | ₩65,393 | ₩67,282 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩66,103 | ₩66,840 | ₩65,581 | ₩66,237 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩65,045 | ₩65,916 | ₩64,294 | ₩65,875 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,366 | ₩66,184 | ₩64,442 | ₩65,862 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,557 | ₩64,911 | ₩63,329 | ₩64,643 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,411 | ₩66,545 | ₩63,343 | ₩63,450 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,983 | ₩66,264 | ₩64,803 | ₩65,232 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,415 | ₩65,889 | ₩64,107 | ₩65,634 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,800 | ₩68,033 | ₩64,937 | ₩65,152 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,524 | ₩67,564 | ₩66,706 | ₩66,773 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,773 | ₩68,314 | ₩66,331 | ₩66,639 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,586 | ₩67,617 | ₩66,251 | ₩66,679 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,344 | ₩67,698 | ₩66,344 | ₩66,532 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,385 | ₩66,800 | ₩65,755 | ₩66,532 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,631 | ₩68,421 | ₩66,505 | ₩66,679 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,574 | ₩69,574 | ₩67,403 | ₩67,939 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩69,266 | ₩69,855 | ₩69,024 | ₩69,574 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,904 | ₩69,627 | ₩68,140 | ₩68,435 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩68,167 | ₩68,743 | ₩67,899 | ₩68,663 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,810 | ₩68,998 | ₩67,269 | ₩68,167 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,475 | ₩69,828 | ₩67,725 | ₩68,971 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩67,055 | ₩68,475 | ₩66,438 | ₩67,671 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,674 | ₩67,738 | ₩65,487 | ₩66,411 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩67,108 | ₩67,591 | ₩65,031 | ₩65,674 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩66,224 | ₩67,470 | ₩66,224 | ₩66,599 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,532 | ₩67,403 | ₩65,661 | ₩66,787 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩67,135 | ₩67,483 | ₩65,902 | ₩66,532 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,760 | ₩67,148 | ₩66,197 | ₩66,679 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩66,076 | ₩67,309 | ₩65,929 | ₩67,068 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,725 | ₩67,952 | ₩65,849 | ₩66,773 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,711 | ₩68,837 | ₩67,014 | ₩68,622 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,277 | ₩68,917 | ₩66,143 | ₩68,006 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,264 | ₩66,586 | ₩64,951 | ₩66,465 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,331 | ₩66,519 | ₩65,782 | ₩66,264 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,872 | ₩68,569 | ₩66,318 | ₩66,452 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,631 | ₩68,609 | ₩67,256 | ₩68,609 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,738 | ₩68,904 | ₩67,537 | ₩68,569 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,931 | ₩69,467 | ₩67,336 | ₩67,738 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩68,033 | ₩69,225 | ₩67,778 | ₩68,113 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,778 | ₩68,314 | ₩66,612 | ₩67,952 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩68,247 | ₩68,689 | ₩66,961 | ₩68,006 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩69,051 | ₩69,654 | ₩67,872 | ₩67,899 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩69,239 | ₩69,668 | ₩68,823 | ₩68,890 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩69,078 | ₩70,230 | ₩68,220 | ₩69,252 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,805 | ₩69,493 | ₩67,617 | ₩68,998 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,331 | ₩68,663 | ₩66,170 | ₩67,792 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,420 | ₩67,108 | ₩64,978 | ₩66,666 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,564 | ₩68,167 | ₩65,956 | ₩66,090 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,354 | ₩68,596 | ₩67,001 | ₩67,376 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,708 | ₩70,096 | ₩68,167 | ₩69,440 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,560 | ₩70,472 | ₩69,132 | ₩70,163 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,524 | ₩75,818 | ₩70,043 | ₩70,096 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,899 | ₩77,105 | ₩73,768 | ₩74,318 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,845 | ₩76,622 | ₩74,385 | ₩74,572 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩76,274 | ₩77,011 | ₩75,993 | ₩76,086 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,850 | ₩77,132 | ₩76,019 | ₩76,435 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,952 | ₩77,078 | ₩75,510 | ₩76,689 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,837 | ₩76,890 | ₩74,867 | ₩75,952 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩76,140 | ₩77,440 | ₩75,644 | ₩76,864 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,706 | ₩76,381 | ₩73,513 | ₩76,140 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,527 | ₩74,720 | ₩72,750 | ₩74,639 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,830 | ₩73,996 | ₩71,356 | ₩73,741 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,639 | ₩75,108 | ₩72,267 | ₩73,245 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,497 | ₩76,770 | ₩75,202 | ₩76,502 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩74,224 | ₩75,711 | ₩74,224 | ₩75,577 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,755 | ₩74,961 | ₩73,138 | ₩74,639 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,664 | ₩73,741 | ₩71,517 | ₩73,688 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,356 | ₩72,843 | ₩71,115 | ₩72,267 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,503 | ₩71,919 | ₩70,324 | ₩70,807 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,525 | ₩71,343 | ₩70,137 | ₩70,793 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩70,029 | ₩70,673 | ₩69,560 | ₩70,525 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩71,021 | ₩71,731 | ₩70,150 | ₩70,592 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩71,061 | ₩71,155 | ₩69,132 | ₩70,565 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,847 | ₩71,182 | ₩70,016 | ₩70,793 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,962 | ₩70,606 | ₩69,266 | ₩70,405 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩70,217 | ₩70,217 | ₩67,912 | ₩69,467 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,482 | ₩72,723 | ₩70,820 | ₩71,410 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,552 | ₩72,361 | ₩69,909 | ₩72,133 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩71,155 | ₩71,477 | ₩70,364 | ₩71,008 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩72,080 | ₩72,870 | ₩71,490 | ₩71,584 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩71,128 | ₩71,718 | ₩70,311 | ₩71,396 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,567 | ₩74,827 | ₩71,249 | ₩71,544 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,976 | ₩73,795 | ₩69,614 | ₩73,527 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩75,148 | ₩76,140 | ₩72,656 | ₩72,951 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩74,170 | ₩75,256 | ₩73,111 | ₩74,706 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,937 | ₩75,323 | ₩72,870 | ₩74,090 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩71,021 | ₩72,187 | ₩70,606 | ₩71,892 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,905 | ₩74,612 | ₩71,798 | ₩72,508 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩74,251 | ₩74,251 | ₩72,240 | ₩72,468 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,575 | ₩73,808 | ₩71,718 | ₩73,741 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,755 | ₩74,773 | ₩72,200 | ₩72,441 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,825 | ₩72,281 | ₩70,498 | ₩71,142 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,704 | ₩73,567 | ₩71,544 | ₩73,044 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,818 | ₩71,142 | ₩67,805 | ₩70,753 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,279 | ₩71,503 | ₩69,024 | ₩70,579 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,540 | ₩69,346 | ₩64,991 | ₩68,287 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩62,056 | ₩64,321 | ₩61,842 | ₩64,294 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩60,234 | ₩62,150 | ₩60,019 | ₩62,056 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩58,023 | ₩60,314 | ₩58,023 | ₩60,113 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,698 | ₩60,086 | ₩57,473 | ₩57,540 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,480 | ₩61,681 | ₩59,644 | ₩60,019 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,738 | ₩61,587 | ₩59,684 | ₩61,212 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,395 | ₩61,467 | ₩60,086 | ₩60,368 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,450 | ₩63,450 | ₩60,757 | ₩61,038 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,949 | ₩63,624 | ₩61,306 | ₩63,088 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,874 | ₩62,901 | ₩61,065 | ₩61,976 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,824 | ₩63,262 | ₩60,824 | ₩62,512 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,400 | ₩62,257 | ₩59,336 | ₩61,306 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,762 | ₩62,954 | ₩60,301 | ₩61,829 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,849 | ₩59,859 | ₩57,567 | ₩59,577 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,380 | ₩58,344 | ₩57,125 | ₩57,929 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,626 | ₩58,961 | ₩55,852 | ₩57,755 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,703 | ₩60,703 | ₩59,524 | ₩60,127 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,306 | ₩61,949 | ₩60,462 | ₩60,850 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩61,051 | ₩61,494 | ₩60,542 | ₩61,360 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,966 | ₩61,386 | ₩59,363 | ₩60,971 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,510 | ₩59,885 | ₩59,001 | ₩59,617 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,358 | ₩59,215 | ₩57,554 | ₩59,189 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,505 | ₩58,961 | ₩58,023 | ₩58,210 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,537 | ₩59,604 | ₩57,983 | ₩58,425 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,282 | ₩59,711 | ₩58,559 | ₩59,229 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,835 | ₩59,135 | ₩57,621 | ₩58,438 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,495 | ₩57,969 | ₩55,946 | ₩57,862 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,673 | ₩56,750 | ₩54,539 | ₩56,643 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,721 | ₩54,646 | ₩53,199 | ₩54,271 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,651 | ₩55,651 | ₩53,413 | ₩54,378 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,343 | ₩55,691 | ₩53,936 | ₩55,651 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,887 | ₩55,611 | ₩54,606 | ₩55,222 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩54,070 | ₩55,437 | ₩53,507 | ₩54,391 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,396 | ₩56,267 | ₩54,485 | ₩54,927 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,887 | ₩55,611 | ₩54,391 | ₩54,793 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,453 | ₩54,552 | ₩53,279 | ₩53,896 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,298 | ₩54,579 | ₩53,132 | ₩53,212 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩54,204 | ₩55,048 | ₩53,949 | ₩54,217 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,989 | ₩54,606 | ₩53,561 | ₩54,244 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,234 | ₩54,016 | ₩52,234 | ₩53,989 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,663 | ₩53,453 | ₩52,020 | ₩52,060 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩53,038 | ₩53,936 | ₩53,025 | ₩53,065 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,212 | ₩53,628 | ₩52,663 | ₩52,971 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,716 | ₩53,802 | ₩52,529 | ₩53,695 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩52,100 | ₩52,864 | ₩52,060 | ₩52,636 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,221 | ₩52,221 | ₩51,216 | ₩51,711 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,971 | ₩53,708 | ₩51,966 | ₩52,167 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,685 | ₩53,078 | ₩51,577 | ₩52,850 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,385 | ₩52,328 | ₩50,385 | ₩51,417 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩51,001 | ₩51,939 | ₩50,371 | ₩50,385 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,591 | ₩51,738 | ₩50,438 | ₩51,095 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,862 | ₩50,881 | ₩49,822 | ₩50,854 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩50,077 | ₩50,291 | ₩49,755 | ₩49,862 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,412 | ₩50,613 | ₩49,876 | ₩49,969 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,701 | ₩50,371 | ₩49,661 | ₩50,251 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,969 | ₩49,969 | ₩49,474 | ₩49,648 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,755 | ₩49,996 | ₩49,246 | ₩49,782 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,969 | ₩50,170 | ₩49,527 | ₩49,929 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩51,122 | ₩51,417 | ₩49,701 | ₩49,969 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,675 | ₩51,443 | ₩49,675 | ₩51,041 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,581 | ₩49,768 | ₩49,031 | ₩49,675 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,862 | ₩50,425 | ₩48,991 | ₩49,594 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,353 | ₩50,050 | ₩48,924 | ₩49,567 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,675 | ₩49,675 | ₩49,005 | ₩49,380 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,634 | ₩50,170 | ₩49,045 | ₩49,581 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,278 | ₩50,572 | ₩49,581 | ₩49,634 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,591 | ₩51,765 | ₩50,184 | ₩50,318 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,604 | ₩52,288 | ₩51,229 | ₩51,577 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,591 | ₩51,993 | ₩51,028 | ₩51,819 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,979 | ₩52,194 | ₩51,122 | ₩51,283 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,631 | ₩52,408 | ₩51,524 | ₩51,886 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩50,036 | ₩51,685 | ₩49,956 | ₩51,202 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,715 | ₩50,371 | ₩49,487 | ₩50,063 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,380 | ₩49,822 | ₩49,005 | ₩49,500 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,407 | ₩49,902 | ₩49,031 | ₩49,514 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,911 | ₩49,621 | ₩48,911 | ₩49,353 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩48,107 | ₩48,871 | ₩47,517 | ₩48,804 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩48,093 | ₩48,093 | ₩46,928 | ₩47,343 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,589 | ₩48,710 | ₩47,959 | ₩48,361 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,835 | ₩50,613 | ₩48,536 | ₩48,723 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,514 | ₩50,211 | ₩49,192 | ₩49,219 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,420 | ₩50,077 | ₩48,938 | ₩49,755 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩51,055 | ₩51,417 | ₩49,688 | ₩49,943 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,916 | ₩51,711 | ₩49,809 | ₩51,417 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,840 | ₩51,108 | ₩50,479 | ₩50,827 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,216 | ₩51,376 | ₩50,385 | ₩51,082 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,314 | ₩52,797 | ₩51,283 | ₩51,457 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,636 | ₩52,944 | ₩51,805 | ₩52,328 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩52,046 | ₩52,261 | ₩51,055 | ₩51,484 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,837 | ₩53,440 | ₩52,341 | ₩52,515 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,418 | ₩55,209 | ₩52,448 | ₩53,092 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,735 | ₩54,351 | ₩53,373 | ₩54,311 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,941 | ₩55,343 | ₩54,123 | ₩55,236 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩54,056 | ₩55,209 | ₩53,695 | ₩55,008 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,244 | ₩54,981 | ₩53,815 | ₩54,257 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,981 | ₩56,053 | ₩54,137 | ₩54,472 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,463 | ₩55,571 | ₩54,110 | ₩54,981 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩55,195 | ₩57,246 | ₩54,499 | ₩55,651 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,658 | ₩52,247 | ₩50,921 | ₩51,082 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,341 | ₩52,931 | ₩51,202 | ₩51,443 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩51,108 | ₩51,350 | ₩50,385 | ₩51,055 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,256 | ₩51,443 | ₩50,639 | ₩51,082 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,430 | ₩51,711 | ₩50,867 | ₩51,443 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,921 | ₩51,376 | ₩50,304 | ₩51,015 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,770 | ₩52,904 | ₩50,921 | ₩51,189 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,845 | ₩53,360 | ₩51,390 | ₩52,381 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,738 | ₩52,328 | ₩51,001 | ₩51,082 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,810 | ₩53,453 | ₩52,140 | ₩52,917 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,810 | ₩54,123 | ₩52,100 | ₩52,247 | -1.07% | 181.1만 |
|---|