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 | ₩64,769 | ₩65,223 | ₩63,792 | ₩64,100 | -1.03% | 136.4만 |
| 2026.10.08 | ₩66,120 | ₩66,548 | ₩64,541 | ₩64,769 | -2.04% | 181.1만 |
| 2026.10.07 | ₩67,136 | ₩67,283 | ₩65,464 | ₩65,732 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,588 | ₩67,484 | ₩65,638 | ₩66,922 | +0.50% | 119.6만 |
| 2026.10.05 | ₩66,026 | ₩67,096 | ₩65,758 | ₩66,534 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,200 | ₩66,200 | ₩64,274 | ₩65,825 | -0.57% | 147.8만 |
| 2026.10.01 | ₩63,003 | ₩64,916 | ₩62,628 | ₩64,608 | +2.55% | 219.2만 |
| 2026.09.30 | ₩65,116 | ₩65,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,565 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,795 | ₩65,437 | ₩64,354 | ₩64,514 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,708 | ₩66,708 | ₩64,849 | ₩65,263 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,507 | ₩67,096 | ₩66,133 | ₩66,360 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,153 | ₩68,220 | ₩66,721 | ₩67,029 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,591 | ₩68,059 | ₩66,681 | ₩66,802 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩68,046 | ₩68,434 | ₩66,882 | ₩67,444 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,156 | ₩69,209 | ₩67,912 | ₩68,701 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,180 | ₩69,477 | ₩67,939 | ₩69,276 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,551 | ₩68,969 | ₩67,190 | ₩67,939 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,551 | ₩68,835 | ₩66,681 | ₩67,364 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩69,062 | ₩69,490 | ₩67,350 | ₩67,404 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,494 | ₩70,815 | ₩68,514 | ₩68,848 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,694 | ₩71,644 | ₩70,092 | ₩70,748 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,641 | ₩70,721 | ₩69,303 | ₩70,480 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩69,022 | ₩69,611 | ₩68,367 | ₩69,477 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,480 | ₩70,480 | ₩68,313 | ₩68,835 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,276 | ₩70,427 | ₩69,276 | ₩69,718 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩71,029 | ₩71,243 | ₩69,169 | ₩69,544 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,450 | ₩71,216 | ₩69,169 | ₩71,069 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩69,089 | ₩70,159 | ₩68,715 | ₩69,999 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩67,939 | ₩69,036 | ₩67,698 | ₩68,875 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,902 | ₩69,557 | ₩67,203 | ₩67,270 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩68,929 | ₩69,959 | ₩68,260 | ₩68,902 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩68,929 | ₩69,758 | ₩68,086 | ₩68,474 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,621 | ₩70,079 | ₩67,952 | ₩69,611 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩70,132 | ₩70,226 | ₩68,407 | ₩68,768 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,413 | ₩71,376 | ₩69,383 | ₩69,557 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,828 | ₩71,684 | ₩69,664 | ₩69,745 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,306 | ₩71,390 | ₩69,571 | ₩69,878 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,159 | ₩71,203 | ₩69,357 | ₩69,785 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,306 | ₩70,989 | ₩69,811 | ₩70,186 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,317 | ₩70,373 | ₩68,648 | ₩70,213 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩73,931 | ₩74,239 | ₩68,313 | ₩68,501 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩67,925 | ₩69,076 | ₩67,885 | ₩68,313 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩68,113 | ₩68,567 | ₩67,230 | ₩68,006 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩67,979 | ₩68,715 | ₩67,350 | ₩67,818 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,220 | ₩68,220 | ₩66,802 | ₩67,457 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,685 | ₩68,674 | ₩67,644 | ₩68,246 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,320 | ₩67,390 | ₩65,277 | ₩67,163 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩65,986 | ₩66,721 | ₩65,464 | ₩66,120 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩64,929 | ₩65,799 | ₩64,180 | ₩65,758 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,250 | ₩66,066 | ₩64,327 | ₩65,745 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,444 | ₩64,795 | ₩63,217 | ₩64,528 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,293 | ₩66,427 | ₩63,230 | ₩63,337 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,865 | ₩66,146 | ₩64,688 | ₩65,116 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,300 | ₩65,772 | ₩63,993 | ₩65,518 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,681 | ₩67,912 | ₩64,822 | ₩65,036 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,404 | ₩67,444 | ₩66,588 | ₩66,655 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,655 | ₩68,193 | ₩66,213 | ₩66,521 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,467 | ₩67,497 | ₩66,133 | ₩66,561 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,227 | ₩67,578 | ₩66,227 | ₩66,414 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,267 | ₩66,681 | ₩65,638 | ₩66,414 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,511 | ₩68,300 | ₩66,387 | ₩66,561 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,450 | ₩69,450 | ₩67,283 | ₩67,818 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩69,143 | ₩69,731 | ₩68,902 | ₩69,450 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,781 | ₩69,504 | ₩68,019 | ₩68,313 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩68,046 | ₩68,621 | ₩67,778 | ₩68,541 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,688 | ₩68,875 | ₩67,150 | ₩68,046 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,353 | ₩69,704 | ₩67,604 | ₩68,848 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩66,936 | ₩68,353 | ₩66,320 | ₩67,551 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,558 | ₩67,618 | ₩65,370 | ₩66,293 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩66,989 | ₩67,471 | ₩64,916 | ₩65,558 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩66,106 | ₩67,350 | ₩66,106 | ₩66,481 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,414 | ₩67,283 | ₩65,544 | ₩66,668 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩67,016 | ₩67,364 | ₩65,785 | ₩66,414 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,641 | ₩67,029 | ₩66,079 | ₩66,561 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩65,959 | ₩67,190 | ₩65,812 | ₩66,949 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,604 | ₩67,832 | ₩65,732 | ₩66,655 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,591 | ₩68,715 | ₩66,895 | ₩68,501 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,160 | ₩68,795 | ₩66,026 | ₩67,885 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,146 | ₩66,467 | ₩64,835 | ₩66,347 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,213 | ₩66,400 | ₩65,665 | ₩66,146 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,751 | ₩68,447 | ₩66,200 | ₩66,334 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,511 | ₩68,487 | ₩67,136 | ₩68,487 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,618 | ₩68,781 | ₩67,417 | ₩68,447 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,808 | ₩69,343 | ₩67,216 | ₩67,618 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,912 | ₩69,102 | ₩67,658 | ₩67,992 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,658 | ₩68,193 | ₩66,494 | ₩67,832 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩68,126 | ₩68,567 | ₩66,842 | ₩67,885 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩68,929 | ₩69,531 | ₩67,751 | ₩67,778 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩69,116 | ₩69,544 | ₩68,701 | ₩68,768 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩68,955 | ₩70,106 | ₩68,099 | ₩69,129 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,685 | ₩69,370 | ₩67,497 | ₩68,875 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,213 | ₩68,541 | ₩66,053 | ₩67,671 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,304 | ₩66,989 | ₩64,862 | ₩66,548 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,444 | ₩68,046 | ₩65,839 | ₩65,972 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,233 | ₩68,474 | ₩66,882 | ₩67,257 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,584 | ₩69,972 | ₩68,046 | ₩69,317 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,437 | ₩70,346 | ₩69,009 | ₩70,039 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,389 | ₩75,684 | ₩69,918 | ₩69,972 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,764 | ₩76,968 | ₩73,637 | ₩74,186 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,710 | ₩76,486 | ₩74,252 | ₩74,440 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩76,138 | ₩76,874 | ₩75,858 | ₩75,951 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,714 | ₩76,995 | ₩75,884 | ₩76,299 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,817 | ₩76,941 | ₩75,376 | ₩76,553 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,700 | ₩76,754 | ₩74,734 | ₩75,817 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩76,005 | ₩77,302 | ₩75,510 | ₩76,727 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,573 | ₩76,245 | ₩73,383 | ₩76,005 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,396 | ₩74,587 | ₩72,620 | ₩74,507 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,701 | ₩73,864 | ₩71,229 | ₩73,610 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,507 | ₩74,975 | ₩72,139 | ₩73,115 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,363 | ₩76,633 | ₩75,068 | ₩76,366 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩74,092 | ₩75,577 | ₩74,092 | ₩75,443 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,624 | ₩74,828 | ₩73,008 | ₩74,507 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,537 | ₩73,610 | ₩71,390 | ₩73,557 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,229 | ₩72,714 | ₩70,989 | ₩72,139 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,376 | ₩71,791 | ₩70,199 | ₩70,681 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,400 | ₩71,216 | ₩70,012 | ₩70,668 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,905 | ₩70,547 | ₩69,437 | ₩70,400 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,895 | ₩71,604 | ₩70,025 | ₩70,467 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩70,935 | ₩71,029 | ₩69,009 | ₩70,440 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,721 | ₩71,055 | ₩69,892 | ₩70,668 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,838 | ₩70,480 | ₩69,143 | ₩70,280 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩70,092 | ₩70,092 | ₩67,792 | ₩69,343 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,353 | ₩72,594 | ₩70,694 | ₩71,283 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,427 | ₩72,233 | ₩69,785 | ₩72,005 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩71,029 | ₩71,350 | ₩70,239 | ₩70,882 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩71,952 | ₩72,741 | ₩71,363 | ₩71,457 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩71,002 | ₩71,590 | ₩70,186 | ₩71,269 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,436 | ₩74,694 | ₩71,122 | ₩71,417 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,852 | ₩73,664 | ₩69,490 | ₩73,396 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩75,015 | ₩76,005 | ₩72,527 | ₩72,821 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩74,038 | ₩75,122 | ₩72,982 | ₩74,573 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,808 | ₩75,189 | ₩72,741 | ₩73,958 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,895 | ₩72,059 | ₩70,480 | ₩71,764 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,778 | ₩74,480 | ₩71,671 | ₩72,380 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩74,119 | ₩74,119 | ₩72,112 | ₩72,340 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,447 | ₩73,677 | ₩71,590 | ₩73,610 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,624 | ₩74,640 | ₩72,072 | ₩72,313 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,698 | ₩72,152 | ₩70,373 | ₩71,015 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,577 | ₩73,436 | ₩71,417 | ₩72,915 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,698 | ₩71,015 | ₩67,685 | ₩70,627 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,156 | ₩71,376 | ₩68,902 | ₩70,453 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,424 | ₩69,223 | ₩64,876 | ₩68,166 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩61,946 | ₩64,207 | ₩61,732 | ₩64,180 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩60,127 | ₩62,040 | ₩59,913 | ₩61,946 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,920 | ₩60,207 | ₩57,920 | ₩60,007 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,592 | ₩59,980 | ₩57,371 | ₩57,438 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,371 | ₩61,572 | ₩59,538 | ₩59,913 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,632 | ₩61,478 | ₩59,578 | ₩61,103 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,287 | ₩61,358 | ₩59,980 | ₩60,261 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,337 | ₩63,337 | ₩60,649 | ₩60,930 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,839 | ₩63,511 | ₩61,197 | ₩62,976 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,762 | ₩62,789 | ₩60,956 | ₩61,866 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,715 | ₩63,150 | ₩60,715 | ₩62,401 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,291 | ₩62,147 | ₩59,231 | ₩61,197 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,652 | ₩62,842 | ₩60,194 | ₩61,719 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,746 | ₩59,752 | ₩57,465 | ₩59,471 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,278 | ₩58,241 | ₩57,024 | ₩57,826 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,522 | ₩58,856 | ₩55,753 | ₩57,652 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,595 | ₩60,595 | ₩59,418 | ₩60,020 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,197 | ₩61,839 | ₩60,354 | ₩60,742 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩60,943 | ₩61,384 | ₩60,435 | ₩61,251 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,859 | ₩61,277 | ₩59,257 | ₩60,863 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,405 | ₩59,779 | ₩58,896 | ₩59,512 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,254 | ₩59,110 | ₩57,452 | ₩59,084 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,401 | ₩58,856 | ₩57,920 | ₩58,107 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,431 | ₩59,498 | ₩57,880 | ₩58,321 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,177 | ₩59,605 | ₩58,455 | ₩59,124 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,733 | ₩59,030 | ₩57,519 | ₩58,334 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,395 | ₩57,866 | ₩55,846 | ₩57,759 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,576 | ₩56,649 | ₩54,442 | ₩56,542 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,626 | ₩54,549 | ₩53,104 | ₩54,174 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,552 | ₩55,552 | ₩53,318 | ₩54,281 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,245 | ₩55,592 | ₩53,840 | ₩55,552 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,790 | ₩55,512 | ₩54,509 | ₩55,124 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩53,974 | ₩55,338 | ₩53,412 | ₩54,295 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,298 | ₩56,168 | ₩54,388 | ₩54,830 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,790 | ₩55,512 | ₩54,295 | ₩54,696 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,358 | ₩54,455 | ₩53,185 | ₩53,800 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,201 | ₩54,482 | ₩53,037 | ₩53,118 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩54,108 | ₩54,950 | ₩53,853 | ₩54,121 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,894 | ₩54,509 | ₩53,465 | ₩54,148 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,141 | ₩53,920 | ₩52,141 | ₩53,894 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,569 | ₩53,358 | ₩51,927 | ₩51,967 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩52,944 | ₩53,840 | ₩52,930 | ₩52,971 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,118 | ₩53,532 | ₩52,569 | ₩52,877 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,623 | ₩53,706 | ₩52,435 | ₩53,599 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩52,007 | ₩52,770 | ₩51,967 | ₩52,542 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,128 | ₩52,128 | ₩51,125 | ₩51,620 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,877 | ₩53,613 | ₩51,874 | ₩52,074 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,593 | ₩52,984 | ₩51,486 | ₩52,757 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,295 | ₩52,235 | ₩50,295 | ₩51,325 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,911 | ₩51,847 | ₩50,282 | ₩50,295 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,499 | ₩51,646 | ₩50,349 | ₩51,004 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,774 | ₩50,790 | ₩49,733 | ₩50,763 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩49,988 | ₩50,202 | ₩49,667 | ₩49,774 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,322 | ₩50,523 | ₩49,787 | ₩49,881 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,613 | ₩50,282 | ₩49,573 | ₩50,162 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,881 | ₩49,881 | ₩49,386 | ₩49,560 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,667 | ₩49,907 | ₩49,158 | ₩49,693 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,881 | ₩50,081 | ₩49,439 | ₩49,840 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩51,031 | ₩51,325 | ₩49,613 | ₩49,881 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,586 | ₩51,352 | ₩49,586 | ₩50,951 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,493 | ₩49,680 | ₩48,944 | ₩49,586 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,774 | ₩50,335 | ₩48,904 | ₩49,506 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,265 | ₩49,961 | ₩48,837 | ₩49,479 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,586 | ₩49,586 | ₩48,917 | ₩49,292 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,546 | ₩50,081 | ₩48,958 | ₩49,493 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,188 | ₩50,483 | ₩49,493 | ₩49,546 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,499 | ₩51,673 | ₩50,095 | ₩50,228 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,513 | ₩52,195 | ₩51,138 | ₩51,486 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,499 | ₩51,900 | ₩50,937 | ₩51,727 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,887 | ₩52,101 | ₩51,031 | ₩51,191 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,539 | ₩52,315 | ₩51,432 | ₩51,793 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩49,947 | ₩51,593 | ₩49,867 | ₩51,111 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,626 | ₩50,282 | ₩49,399 | ₩49,974 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,292 | ₩49,733 | ₩48,917 | ₩49,412 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,319 | ₩49,814 | ₩48,944 | ₩49,426 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,824 | ₩49,533 | ₩48,824 | ₩49,265 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩48,021 | ₩48,784 | ₩47,433 | ₩48,717 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩48,008 | ₩48,008 | ₩46,844 | ₩47,259 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,503 | ₩48,623 | ₩47,874 | ₩48,275 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,747 | ₩50,523 | ₩48,449 | ₩48,637 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,426 | ₩50,121 | ₩49,105 | ₩49,132 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,332 | ₩49,988 | ₩48,851 | ₩49,667 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩50,964 | ₩51,325 | ₩49,600 | ₩49,854 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,827 | ₩51,620 | ₩49,720 | ₩51,325 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,750 | ₩51,018 | ₩50,389 | ₩50,737 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,125 | ₩51,285 | ₩50,295 | ₩50,991 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,221 | ₩52,703 | ₩51,191 | ₩51,365 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,542 | ₩52,850 | ₩51,713 | ₩52,235 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩51,954 | ₩52,168 | ₩50,964 | ₩51,392 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,743 | ₩53,345 | ₩52,248 | ₩52,422 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,322 | ₩55,111 | ₩52,355 | ₩52,997 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,639 | ₩54,255 | ₩53,278 | ₩54,215 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,843 | ₩55,245 | ₩54,027 | ₩55,138 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩53,960 | ₩55,111 | ₩53,599 | ₩54,910 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,148 | ₩54,883 | ₩53,720 | ₩54,161 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,883 | ₩55,953 | ₩54,041 | ₩54,375 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,365 | ₩55,472 | ₩54,014 | ₩54,883 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩55,097 | ₩57,144 | ₩54,402 | ₩55,552 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,566 | ₩52,155 | ₩50,830 | ₩50,991 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,248 | ₩52,837 | ₩51,111 | ₩51,352 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩51,018 | ₩51,258 | ₩50,295 | ₩50,964 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,165 | ₩51,352 | ₩50,549 | ₩50,991 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,339 | ₩51,620 | ₩50,777 | ₩51,352 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,830 | ₩51,285 | ₩50,215 | ₩50,924 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,676 | ₩52,810 | ₩50,830 | ₩51,098 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,753 | ₩53,265 | ₩51,298 | ₩52,288 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,646 | ₩52,235 | ₩50,911 | ₩50,991 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,716 | ₩53,358 | ₩52,048 | ₩52,823 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,716 | ₩54,027 | ₩52,007 | ₩52,155 | -1.07% | 181.1만 |
|---|