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 | ₩64,646 | ₩65,099 | ₩63,671 | ₩63,978 | -1.03% | 136.4만 |
| 2026.10.08 | ₩65,994 | ₩66,421 | ₩64,419 | ₩64,646 | -2.04% | 181.1만 |
| 2026.10.07 | ₩67,009 | ₩67,156 | ₩65,340 | ₩65,607 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,461 | ₩67,356 | ₩65,513 | ₩66,795 | +0.50% | 119.6만 |
| 2026.10.05 | ₩65,901 | ₩66,969 | ₩65,634 | ₩66,408 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,074 | ₩66,074 | ₩64,152 | ₩65,700 | -0.57% | 147.8만 |
| 2026.10.01 | ₩62,883 | ₩64,792 | ₩62,509 | ₩64,485 | +2.55% | 219.2만 |
| 2026.09.30 | ₩64,993 | ₩65,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,444 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,672 | ₩65,313 | ₩64,232 | ₩64,392 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,581 | ₩66,581 | ₩64,726 | ₩65,140 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,381 | ₩66,969 | ₩66,007 | ₩66,234 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,023 | ₩68,090 | ₩66,595 | ₩66,902 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,463 | ₩67,930 | ₩66,555 | ₩66,675 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩67,917 | ₩68,304 | ₩66,755 | ₩67,316 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,025 | ₩69,078 | ₩67,783 | ₩68,571 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,050 | ₩69,345 | ₩67,810 | ₩69,145 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,423 | ₩68,838 | ₩67,062 | ₩67,810 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,423 | ₩68,704 | ₩66,555 | ₩67,236 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩68,931 | ₩69,358 | ₩67,222 | ₩67,276 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,360 | ₩70,680 | ₩68,384 | ₩68,718 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,560 | ₩71,508 | ₩69,959 | ₩70,613 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,507 | ₩70,587 | ₩69,172 | ₩70,346 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩68,891 | ₩69,479 | ₩68,237 | ₩69,345 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,346 | ₩70,346 | ₩68,184 | ₩68,704 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,145 | ₩70,293 | ₩69,145 | ₩69,585 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩70,894 | ₩71,107 | ₩69,038 | ₩69,412 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,318 | ₩71,081 | ₩69,038 | ₩70,934 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩68,958 | ₩70,026 | ₩68,584 | ₩69,866 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩67,810 | ₩68,905 | ₩67,569 | ₩68,744 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,771 | ₩69,425 | ₩67,075 | ₩67,142 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩68,798 | ₩69,826 | ₩68,130 | ₩68,771 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩68,798 | ₩69,625 | ₩67,957 | ₩68,344 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,491 | ₩69,946 | ₩67,823 | ₩69,479 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩69,999 | ₩70,093 | ₩68,277 | ₩68,637 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,280 | ₩71,241 | ₩69,252 | ₩69,425 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,694 | ₩71,548 | ₩69,532 | ₩69,612 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,173 | ₩71,254 | ₩69,439 | ₩69,746 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,026 | ₩71,067 | ₩69,225 | ₩69,652 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,173 | ₩70,854 | ₩69,679 | ₩70,053 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,185 | ₩70,240 | ₩68,517 | ₩70,079 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩73,791 | ₩74,098 | ₩68,184 | ₩68,370 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩67,796 | ₩68,945 | ₩67,756 | ₩68,184 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩67,983 | ₩68,437 | ₩67,102 | ₩67,876 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩67,850 | ₩68,584 | ₩67,222 | ₩67,690 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,090 | ₩68,090 | ₩66,675 | ₩67,329 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,556 | ₩68,544 | ₩67,516 | ₩68,117 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,194 | ₩67,262 | ₩65,153 | ₩67,035 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩65,860 | ₩66,595 | ₩65,340 | ₩65,994 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩64,806 | ₩65,674 | ₩64,058 | ₩65,634 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,126 | ₩65,941 | ₩64,205 | ₩65,620 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,324 | ₩64,672 | ₩63,097 | ₩64,405 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,168 | ₩66,301 | ₩63,110 | ₩63,217 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,740 | ₩66,021 | ₩64,565 | ₩64,993 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,178 | ₩65,647 | ₩63,871 | ₩65,393 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,555 | ₩67,783 | ₩64,699 | ₩64,913 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,276 | ₩67,316 | ₩66,461 | ₩66,528 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,528 | ₩68,063 | ₩66,087 | ₩66,395 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,341 | ₩67,369 | ₩66,007 | ₩66,435 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,101 | ₩67,449 | ₩66,101 | ₩66,288 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,141 | ₩66,555 | ₩65,513 | ₩66,288 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,382 | ₩68,170 | ₩66,261 | ₩66,435 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,318 | ₩69,318 | ₩67,156 | ₩67,690 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩69,011 | ₩69,599 | ₩68,771 | ₩69,318 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,651 | ₩69,372 | ₩67,890 | ₩68,184 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩67,917 | ₩68,491 | ₩67,650 | ₩68,411 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,557 | ₩68,744 | ₩67,022 | ₩67,917 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,224 | ₩69,572 | ₩67,476 | ₩68,718 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩66,808 | ₩68,224 | ₩66,194 | ₩67,423 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,433 | ₩67,489 | ₩65,246 | ₩66,168 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩66,862 | ₩67,342 | ₩64,792 | ₩65,433 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩65,981 | ₩67,222 | ₩65,981 | ₩66,354 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,288 | ₩67,156 | ₩65,420 | ₩66,541 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩66,889 | ₩67,236 | ₩65,660 | ₩66,288 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,515 | ₩66,902 | ₩65,954 | ₩66,435 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩65,834 | ₩67,062 | ₩65,687 | ₩66,822 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,476 | ₩67,703 | ₩65,607 | ₩66,528 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,463 | ₩68,584 | ₩66,768 | ₩68,370 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,034 | ₩68,664 | ₩65,901 | ₩67,756 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,021 | ₩66,341 | ₩64,712 | ₩66,221 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,087 | ₩66,274 | ₩65,540 | ₩66,021 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,623 | ₩68,317 | ₩66,074 | ₩66,208 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,382 | ₩68,357 | ₩67,009 | ₩68,357 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,489 | ₩68,651 | ₩67,289 | ₩68,317 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,678 | ₩69,212 | ₩67,089 | ₩67,489 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,783 | ₩68,971 | ₩67,529 | ₩67,863 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,529 | ₩68,063 | ₩66,368 | ₩67,703 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩67,997 | ₩68,437 | ₩66,715 | ₩67,756 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩68,798 | ₩69,398 | ₩67,623 | ₩67,650 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩68,985 | ₩69,412 | ₩68,571 | ₩68,637 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩68,824 | ₩69,973 | ₩67,970 | ₩68,998 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,556 | ₩69,238 | ₩67,369 | ₩68,744 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,087 | ₩68,411 | ₩65,927 | ₩67,543 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,180 | ₩66,862 | ₩64,739 | ₩66,421 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,316 | ₩67,917 | ₩65,714 | ₩65,847 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,103 | ₩68,344 | ₩66,755 | ₩67,129 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,452 | ₩69,839 | ₩67,917 | ₩69,185 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,305 | ₩70,213 | ₩68,878 | ₩69,906 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,246 | ₩75,540 | ₩69,786 | ₩69,839 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,620 | ₩76,822 | ₩73,497 | ₩74,045 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,567 | ₩76,341 | ₩74,111 | ₩74,298 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩75,994 | ₩76,728 | ₩75,714 | ₩75,807 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,568 | ₩76,848 | ₩75,740 | ₩76,154 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,673 | ₩76,795 | ₩75,233 | ₩76,408 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,555 | ₩76,608 | ₩74,592 | ₩75,673 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩75,860 | ₩77,155 | ₩75,366 | ₩76,581 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,432 | ₩76,101 | ₩73,244 | ₩75,860 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,257 | ₩74,445 | ₩72,483 | ₩74,365 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,563 | ₩73,724 | ₩71,094 | ₩73,471 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,365 | ₩74,832 | ₩72,002 | ₩72,977 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,220 | ₩76,488 | ₩74,926 | ₩76,221 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩73,951 | ₩75,433 | ₩73,951 | ₩75,300 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,484 | ₩74,685 | ₩72,870 | ₩74,365 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,401 | ₩73,471 | ₩71,254 | ₩73,417 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,094 | ₩72,576 | ₩70,854 | ₩72,002 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,241 | ₩71,655 | ₩70,066 | ₩70,547 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,266 | ₩71,081 | ₩69,879 | ₩70,533 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,772 | ₩70,413 | ₩69,305 | ₩70,266 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,760 | ₩71,468 | ₩69,892 | ₩70,333 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩70,800 | ₩70,894 | ₩68,878 | ₩70,306 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,587 | ₩70,921 | ₩69,759 | ₩70,533 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,706 | ₩70,346 | ₩69,011 | ₩70,146 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩69,959 | ₩69,959 | ₩67,663 | ₩69,212 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,216 | ₩72,456 | ₩70,560 | ₩71,147 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,293 | ₩72,095 | ₩69,652 | ₩71,868 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩70,894 | ₩71,214 | ₩70,106 | ₩70,747 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩71,815 | ₩72,603 | ₩71,228 | ₩71,321 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩70,867 | ₩71,455 | ₩70,053 | ₩71,134 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,297 | ₩74,552 | ₩70,987 | ₩71,281 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,719 | ₩73,524 | ₩69,358 | ₩73,257 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩74,872 | ₩75,860 | ₩72,389 | ₩72,683 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩73,898 | ₩74,979 | ₩72,843 | ₩74,432 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,669 | ₩75,046 | ₩72,603 | ₩73,818 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,760 | ₩71,922 | ₩70,346 | ₩71,628 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,641 | ₩74,338 | ₩71,535 | ₩72,242 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩73,978 | ₩73,978 | ₩71,975 | ₩72,202 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,309 | ₩73,537 | ₩71,455 | ₩73,471 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,484 | ₩74,499 | ₩71,935 | ₩72,176 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,561 | ₩72,015 | ₩70,240 | ₩70,880 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,441 | ₩73,297 | ₩71,281 | ₩72,776 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,569 | ₩70,880 | ₩67,556 | ₩70,493 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,025 | ₩71,241 | ₩68,771 | ₩70,320 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,300 | ₩69,091 | ₩64,752 | ₩68,037 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩61,828 | ₩64,085 | ₩61,615 | ₩64,058 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩60,013 | ₩61,922 | ₩59,799 | ₩61,828 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,810 | ₩60,093 | ₩57,810 | ₩59,893 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,479 | ₩59,866 | ₩57,262 | ₩57,329 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,254 | ₩61,455 | ₩59,425 | ₩59,799 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,519 | ₩61,361 | ₩59,465 | ₩60,987 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,173 | ₩61,241 | ₩59,866 | ₩60,146 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,217 | ₩63,217 | ₩60,533 | ₩60,814 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,722 | ₩63,391 | ₩61,081 | ₩62,857 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,643 | ₩62,670 | ₩60,841 | ₩61,748 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,600 | ₩63,030 | ₩60,600 | ₩62,282 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,174 | ₩62,029 | ₩59,118 | ₩61,081 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,535 | ₩62,723 | ₩60,079 | ₩61,602 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,636 | ₩59,639 | ₩57,356 | ₩59,359 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,169 | ₩58,130 | ₩56,915 | ₩57,716 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,411 | ₩58,744 | ₩55,647 | ₩57,543 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,480 | ₩60,480 | ₩59,305 | ₩59,906 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,081 | ₩61,722 | ₩60,240 | ₩60,627 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩60,827 | ₩61,268 | ₩60,320 | ₩61,134 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,746 | ₩61,161 | ₩59,145 | ₩60,747 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,292 | ₩59,666 | ₩58,784 | ₩59,399 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,144 | ₩58,998 | ₩57,343 | ₩58,971 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,290 | ₩58,744 | ₩57,810 | ₩57,997 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,318 | ₩59,385 | ₩57,770 | ₩58,210 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,065 | ₩59,492 | ₩58,344 | ₩59,011 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,623 | ₩58,918 | ₩57,409 | ₩58,224 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,288 | ₩57,756 | ₩55,740 | ₩57,650 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,472 | ₩56,541 | ₩54,339 | ₩56,435 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,524 | ₩54,445 | ₩53,003 | ₩54,072 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,447 | ₩55,447 | ₩53,217 | ₩54,178 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,140 | ₩55,487 | ₩53,738 | ₩55,447 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,686 | ₩55,407 | ₩54,405 | ₩55,019 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩53,871 | ₩55,233 | ₩53,311 | ₩54,192 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,193 | ₩56,061 | ₩54,285 | ₩54,726 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,686 | ₩55,407 | ₩54,192 | ₩54,592 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,257 | ₩54,352 | ₩53,084 | ₩53,698 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,098 | ₩54,379 | ₩52,937 | ₩53,017 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩54,005 | ₩54,846 | ₩53,751 | ₩54,018 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,791 | ₩54,405 | ₩53,364 | ₩54,045 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,042 | ₩53,818 | ₩52,042 | ₩53,791 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,469 | ₩53,257 | ₩51,829 | ₩51,869 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩52,843 | ₩53,738 | ₩52,830 | ₩52,870 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,017 | ₩53,431 | ₩52,469 | ₩52,777 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,523 | ₩53,604 | ₩52,336 | ₩53,497 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩51,909 | ₩52,670 | ₩51,869 | ₩52,443 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,029 | ₩52,029 | ₩51,028 | ₩51,522 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,777 | ₩53,511 | ₩51,775 | ₩51,975 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,495 | ₩52,883 | ₩51,388 | ₩52,656 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,200 | ₩52,136 | ₩50,200 | ₩51,228 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,814 | ₩51,748 | ₩50,186 | ₩50,200 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,401 | ₩51,548 | ₩50,253 | ₩50,907 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,679 | ₩50,694 | ₩49,639 | ₩50,667 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩49,893 | ₩50,106 | ₩49,572 | ₩49,679 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,226 | ₩50,427 | ₩49,692 | ₩49,786 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,519 | ₩50,186 | ₩49,479 | ₩50,066 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,786 | ₩49,786 | ₩49,292 | ₩49,465 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,572 | ₩49,813 | ₩49,065 | ₩49,599 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,786 | ₩49,986 | ₩49,345 | ₩49,746 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩50,934 | ₩51,228 | ₩49,519 | ₩49,786 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,492 | ₩51,254 | ₩49,492 | ₩50,854 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,399 | ₩49,586 | ₩48,851 | ₩49,492 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,679 | ₩50,240 | ₩48,811 | ₩49,412 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,172 | ₩49,866 | ₩48,744 | ₩49,385 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,492 | ₩49,492 | ₩48,825 | ₩49,198 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,452 | ₩49,986 | ₩48,865 | ₩49,399 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,093 | ₩50,387 | ₩49,399 | ₩49,452 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,401 | ₩51,575 | ₩49,999 | ₩50,133 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,415 | ₩52,096 | ₩51,041 | ₩51,388 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,401 | ₩51,802 | ₩50,841 | ₩51,628 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,789 | ₩52,002 | ₩50,934 | ₩51,094 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,441 | ₩52,216 | ₩51,335 | ₩51,695 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩49,853 | ₩51,495 | ₩49,773 | ₩51,014 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,532 | ₩50,186 | ₩49,305 | ₩49,879 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,198 | ₩49,639 | ₩48,825 | ₩49,319 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,225 | ₩49,719 | ₩48,851 | ₩49,332 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,731 | ₩49,439 | ₩48,731 | ₩49,172 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩47,930 | ₩48,691 | ₩47,343 | ₩48,624 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩47,917 | ₩47,917 | ₩46,755 | ₩47,169 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,411 | ₩48,531 | ₩47,783 | ₩48,184 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,652 | ₩50,427 | ₩48,357 | ₩48,544 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,332 | ₩50,026 | ₩49,012 | ₩49,038 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,238 | ₩49,893 | ₩48,758 | ₩49,572 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩50,867 | ₩51,228 | ₩49,506 | ₩49,759 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,732 | ₩51,522 | ₩49,626 | ₩51,228 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,654 | ₩50,921 | ₩50,293 | ₩50,640 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,028 | ₩51,188 | ₩50,200 | ₩50,894 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,122 | ₩52,603 | ₩51,094 | ₩51,268 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,443 | ₩52,750 | ₩51,615 | ₩52,136 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩51,855 | ₩52,069 | ₩50,867 | ₩51,295 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,643 | ₩53,244 | ₩52,149 | ₩52,323 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,218 | ₩55,006 | ₩52,256 | ₩52,897 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,538 | ₩54,152 | ₩53,177 | ₩54,112 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,739 | ₩55,140 | ₩53,925 | ₩55,033 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩53,858 | ₩55,006 | ₩53,497 | ₩54,806 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,045 | ₩54,779 | ₩53,618 | ₩54,058 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,779 | ₩55,847 | ₩53,938 | ₩54,272 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,260 | ₩55,367 | ₩53,911 | ₩54,779 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩54,993 | ₩57,035 | ₩54,299 | ₩55,447 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,468 | ₩52,056 | ₩50,734 | ₩50,894 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,149 | ₩52,736 | ₩51,014 | ₩51,254 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩50,921 | ₩51,161 | ₩50,200 | ₩50,867 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,068 | ₩51,254 | ₩50,453 | ₩50,894 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,241 | ₩51,522 | ₩50,680 | ₩51,254 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,734 | ₩51,188 | ₩50,120 | ₩50,827 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,576 | ₩52,710 | ₩50,734 | ₩51,001 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,655 | ₩53,164 | ₩51,201 | ₩52,189 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,548 | ₩52,136 | ₩50,814 | ₩50,894 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,616 | ₩53,257 | ₩51,949 | ₩52,723 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,616 | ₩53,925 | ₩51,909 | ₩52,056 | -1.07% | 181.1만 |
|---|