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 | ₩64,616 | ₩65,069 | ₩63,641 | ₩63,948 | -1.03% | 136.4만 |
| 2026.10.08 | ₩65,963 | ₩66,390 | ₩64,389 | ₩64,616 | -2.04% | 181.1만 |
| 2026.10.07 | ₩66,978 | ₩67,124 | ₩65,309 | ₩65,576 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,430 | ₩67,325 | ₩65,483 | ₩66,764 | +0.50% | 119.6만 |
| 2026.10.05 | ₩65,870 | ₩66,938 | ₩65,603 | ₩66,377 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,043 | ₩66,043 | ₩64,122 | ₩65,670 | -0.57% | 147.8만 |
| 2026.10.01 | ₩62,854 | ₩64,762 | ₩62,480 | ₩64,455 | +2.55% | 219.2만 |
| 2026.09.30 | ₩64,962 | ₩65,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,414 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,642 | ₩65,283 | ₩64,202 | ₩64,362 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,551 | ₩66,551 | ₩64,696 | ₩65,109 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,350 | ₩66,938 | ₩65,977 | ₩66,204 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩67,992 | ₩68,058 | ₩66,564 | ₩66,871 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,431 | ₩67,898 | ₩66,524 | ₩66,644 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩67,885 | ₩68,272 | ₩66,724 | ₩67,284 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩68,993 | ₩69,046 | ₩67,752 | ₩68,539 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,018 | ₩69,313 | ₩67,778 | ₩69,113 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,391 | ₩68,806 | ₩67,031 | ₩67,778 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,391 | ₩68,672 | ₩66,524 | ₩67,204 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩68,899 | ₩69,326 | ₩67,191 | ₩67,244 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,327 | ₩70,647 | ₩68,352 | ₩68,686 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,527 | ₩71,475 | ₩69,927 | ₩70,581 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,474 | ₩70,554 | ₩69,139 | ₩70,314 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩68,859 | ₩69,446 | ₩68,205 | ₩69,313 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,314 | ₩70,314 | ₩68,152 | ₩68,672 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,113 | ₩70,260 | ₩69,113 | ₩69,553 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩70,861 | ₩71,074 | ₩69,006 | ₩69,380 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,286 | ₩71,048 | ₩69,006 | ₩70,901 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩68,926 | ₩69,993 | ₩68,552 | ₩69,833 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩67,778 | ₩68,873 | ₩67,538 | ₩68,712 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,739 | ₩69,393 | ₩67,044 | ₩67,111 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩68,766 | ₩69,793 | ₩68,099 | ₩68,739 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩68,766 | ₩69,593 | ₩67,925 | ₩68,312 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,459 | ₩69,913 | ₩67,792 | ₩69,446 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩69,967 | ₩70,060 | ₩68,245 | ₩68,606 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,247 | ₩71,208 | ₩69,219 | ₩69,393 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,661 | ₩71,515 | ₩69,500 | ₩69,580 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,140 | ₩71,221 | ₩69,406 | ₩69,713 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩69,993 | ₩71,034 | ₩69,193 | ₩69,620 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,140 | ₩70,821 | ₩69,647 | ₩70,020 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,153 | ₩70,207 | ₩68,486 | ₩70,047 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩73,757 | ₩74,064 | ₩68,152 | ₩68,339 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩67,765 | ₩68,913 | ₩67,725 | ₩68,152 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩67,952 | ₩68,405 | ₩67,071 | ₩67,845 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩67,818 | ₩68,552 | ₩67,191 | ₩67,658 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,058 | ₩68,058 | ₩66,644 | ₩67,298 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,525 | ₩68,512 | ₩67,485 | ₩68,085 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,164 | ₩67,231 | ₩65,123 | ₩67,004 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩65,830 | ₩66,564 | ₩65,309 | ₩65,963 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩64,776 | ₩65,643 | ₩64,028 | ₩65,603 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,096 | ₩65,910 | ₩64,175 | ₩65,590 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,294 | ₩64,642 | ₩63,068 | ₩64,375 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,137 | ₩66,270 | ₩63,081 | ₩63,188 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,710 | ₩65,990 | ₩64,535 | ₩64,962 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,148 | ₩65,616 | ₩63,842 | ₩65,363 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,524 | ₩67,752 | ₩64,669 | ₩64,882 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,244 | ₩67,284 | ₩66,430 | ₩66,497 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,497 | ₩68,032 | ₩66,057 | ₩66,364 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,310 | ₩67,338 | ₩65,977 | ₩66,404 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,070 | ₩67,418 | ₩66,070 | ₩66,257 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,110 | ₩66,524 | ₩65,483 | ₩66,257 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,351 | ₩68,139 | ₩66,230 | ₩66,404 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,286 | ₩69,286 | ₩67,124 | ₩67,658 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩68,979 | ₩69,566 | ₩68,739 | ₩69,286 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,619 | ₩69,340 | ₩67,858 | ₩68,152 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩67,885 | ₩68,459 | ₩67,618 | ₩68,379 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,526 | ₩68,712 | ₩66,991 | ₩67,885 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,192 | ₩69,540 | ₩67,445 | ₩68,686 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩66,777 | ₩68,192 | ₩66,164 | ₩67,391 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,403 | ₩67,458 | ₩65,216 | ₩66,137 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩66,831 | ₩67,311 | ₩64,762 | ₩65,403 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩65,950 | ₩67,191 | ₩65,950 | ₩66,324 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,257 | ₩67,124 | ₩65,390 | ₩66,510 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩66,857 | ₩67,204 | ₩65,630 | ₩66,257 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,484 | ₩66,871 | ₩65,923 | ₩66,404 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩65,803 | ₩67,031 | ₩65,656 | ₩66,791 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,445 | ₩67,671 | ₩65,576 | ₩66,497 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,431 | ₩68,552 | ₩66,737 | ₩68,339 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,003 | ₩68,632 | ₩65,870 | ₩67,725 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩65,990 | ₩66,310 | ₩64,682 | ₩66,190 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,057 | ₩66,244 | ₩65,510 | ₩65,990 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,591 | ₩68,285 | ₩66,043 | ₩66,177 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,351 | ₩68,325 | ₩66,978 | ₩68,325 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,458 | ₩68,619 | ₩67,258 | ₩68,285 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,646 | ₩69,179 | ₩67,058 | ₩67,458 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,752 | ₩68,939 | ₩67,498 | ₩67,832 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,498 | ₩68,032 | ₩66,337 | ₩67,671 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩67,965 | ₩68,405 | ₩66,684 | ₩67,725 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩68,766 | ₩69,366 | ₩67,591 | ₩67,618 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩68,953 | ₩69,380 | ₩68,539 | ₩68,606 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩68,792 | ₩69,940 | ₩67,938 | ₩68,966 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,525 | ₩69,206 | ₩67,338 | ₩68,712 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,057 | ₩68,379 | ₩65,897 | ₩67,511 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,149 | ₩66,831 | ₩64,709 | ₩66,390 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,284 | ₩67,885 | ₩65,683 | ₩65,817 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,072 | ₩68,312 | ₩66,724 | ₩67,098 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,420 | ₩69,807 | ₩67,885 | ₩69,153 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,273 | ₩70,180 | ₩68,846 | ₩69,873 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,211 | ₩75,505 | ₩69,753 | ₩69,807 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,585 | ₩76,786 | ₩73,463 | ₩74,010 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,532 | ₩76,306 | ₩74,077 | ₩74,264 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩75,959 | ₩76,693 | ₩75,678 | ₩75,772 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,532 | ₩76,813 | ₩75,705 | ₩76,119 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,638 | ₩76,759 | ₩75,198 | ₩76,372 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,519 | ₩76,572 | ₩74,557 | ₩75,638 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩75,825 | ₩77,120 | ₩75,331 | ₩76,546 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,397 | ₩76,065 | ₩73,210 | ₩75,825 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,223 | ₩74,411 | ₩72,449 | ₩74,331 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,529 | ₩73,690 | ₩71,061 | ₩73,436 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,331 | ₩74,798 | ₩71,969 | ₩72,943 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,185 | ₩76,452 | ₩74,891 | ₩76,185 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩73,917 | ₩75,398 | ₩73,917 | ₩75,265 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,450 | ₩74,651 | ₩72,836 | ₩74,331 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,368 | ₩73,436 | ₩71,221 | ₩73,383 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,061 | ₩72,542 | ₩70,821 | ₩71,969 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,208 | ₩71,622 | ₩70,034 | ₩70,514 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,234 | ₩71,048 | ₩69,847 | ₩70,501 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,740 | ₩70,380 | ₩69,273 | ₩70,234 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,727 | ₩71,435 | ₩69,860 | ₩70,300 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩70,767 | ₩70,861 | ₩68,846 | ₩70,274 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,554 | ₩70,888 | ₩69,727 | ₩70,501 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,673 | ₩70,314 | ₩68,979 | ₩70,114 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩69,927 | ₩69,927 | ₩67,631 | ₩69,179 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,182 | ₩72,422 | ₩70,527 | ₩71,114 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,260 | ₩72,062 | ₩69,620 | ₩71,835 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩70,861 | ₩71,181 | ₩70,074 | ₩70,714 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩71,782 | ₩72,569 | ₩71,195 | ₩71,288 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩70,834 | ₩71,421 | ₩70,020 | ₩71,101 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,263 | ₩74,517 | ₩70,954 | ₩71,248 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,687 | ₩73,490 | ₩69,326 | ₩73,223 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩74,838 | ₩75,825 | ₩72,356 | ₩72,649 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩73,863 | ₩74,944 | ₩72,809 | ₩74,397 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,636 | ₩75,011 | ₩72,569 | ₩73,783 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,727 | ₩71,888 | ₩70,314 | ₩71,595 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,608 | ₩74,304 | ₩71,501 | ₩72,209 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩73,944 | ₩73,944 | ₩71,942 | ₩72,169 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,275 | ₩73,503 | ₩71,421 | ₩73,436 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,450 | ₩74,464 | ₩71,902 | ₩72,142 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,528 | ₩71,982 | ₩70,207 | ₩70,848 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,408 | ₩73,263 | ₩71,248 | ₩72,743 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,538 | ₩70,848 | ₩67,525 | ₩70,461 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩68,993 | ₩71,208 | ₩68,739 | ₩70,287 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,269 | ₩69,059 | ₩64,722 | ₩68,005 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩61,800 | ₩64,055 | ₩61,586 | ₩64,028 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩59,985 | ₩61,893 | ₩59,771 | ₩61,800 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,783 | ₩60,065 | ₩57,783 | ₩59,865 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,451 | ₩59,838 | ₩57,236 | ₩57,303 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,226 | ₩61,426 | ₩59,398 | ₩59,771 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,491 | ₩61,333 | ₩59,438 | ₩60,959 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,145 | ₩61,213 | ₩59,838 | ₩60,118 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,188 | ₩63,188 | ₩60,505 | ₩60,786 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,693 | ₩63,361 | ₩61,052 | ₩62,827 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,614 | ₩62,640 | ₩60,812 | ₩61,720 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,572 | ₩63,001 | ₩60,572 | ₩62,253 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,146 | ₩62,000 | ₩59,091 | ₩61,052 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,506 | ₩62,694 | ₩60,052 | ₩61,573 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,609 | ₩59,611 | ₩57,329 | ₩59,331 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,142 | ₩58,103 | ₩56,889 | ₩57,690 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,384 | ₩58,717 | ₩55,621 | ₩57,516 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,452 | ₩60,452 | ₩59,278 | ₩59,878 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,052 | ₩61,693 | ₩60,212 | ₩60,599 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩60,799 | ₩61,239 | ₩60,292 | ₩61,106 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,718 | ₩61,133 | ₩59,117 | ₩60,719 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,264 | ₩59,638 | ₩58,757 | ₩59,371 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,117 | ₩58,971 | ₩57,316 | ₩58,944 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,263 | ₩58,717 | ₩57,783 | ₩57,970 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,291 | ₩59,358 | ₩57,743 | ₩58,183 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,037 | ₩59,464 | ₩58,317 | ₩58,984 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,596 | ₩58,891 | ₩57,383 | ₩58,197 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,262 | ₩57,730 | ₩55,715 | ₩57,623 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,447 | ₩56,515 | ₩54,313 | ₩56,408 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,499 | ₩54,420 | ₩52,979 | ₩54,046 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,421 | ₩55,421 | ₩53,192 | ₩54,153 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,114 | ₩55,461 | ₩53,713 | ₩55,421 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,660 | ₩55,381 | ₩54,380 | ₩54,994 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩53,846 | ₩55,207 | ₩53,286 | ₩54,167 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,167 | ₩56,035 | ₩54,260 | ₩54,700 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,660 | ₩55,381 | ₩54,167 | ₩54,567 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,232 | ₩54,327 | ₩53,059 | ₩53,673 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,073 | ₩54,353 | ₩52,912 | ₩52,992 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩53,980 | ₩54,820 | ₩53,726 | ₩53,993 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,766 | ₩54,380 | ₩53,339 | ₩54,020 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,018 | ₩53,793 | ₩52,018 | ₩53,766 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,445 | ₩53,232 | ₩51,805 | ₩51,845 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩52,819 | ₩53,713 | ₩52,805 | ₩52,845 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩52,992 | ₩53,406 | ₩52,445 | ₩52,752 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,498 | ₩53,579 | ₩52,312 | ₩53,473 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩51,885 | ₩52,645 | ₩51,845 | ₩52,418 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,005 | ₩52,005 | ₩51,004 | ₩51,498 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,752 | ₩53,486 | ₩51,751 | ₩51,951 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,471 | ₩52,859 | ₩51,364 | ₩52,632 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,176 | ₩52,111 | ₩50,176 | ₩51,204 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,790 | ₩51,724 | ₩50,163 | ₩50,176 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,377 | ₩51,524 | ₩50,230 | ₩50,884 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,656 | ₩50,670 | ₩49,616 | ₩50,644 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩49,870 | ₩50,083 | ₩49,549 | ₩49,656 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,203 | ₩50,403 | ₩49,669 | ₩49,763 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,496 | ₩50,163 | ₩49,456 | ₩50,043 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,763 | ₩49,763 | ₩49,269 | ₩49,442 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,549 | ₩49,789 | ₩49,042 | ₩49,576 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,763 | ₩49,963 | ₩49,322 | ₩49,723 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩50,910 | ₩51,204 | ₩49,496 | ₩49,763 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,469 | ₩51,231 | ₩49,469 | ₩50,830 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,376 | ₩49,563 | ₩48,829 | ₩49,469 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,656 | ₩50,216 | ₩48,789 | ₩49,389 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,149 | ₩49,843 | ₩48,722 | ₩49,362 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,469 | ₩49,469 | ₩48,802 | ₩49,176 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,429 | ₩49,963 | ₩48,842 | ₩49,376 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,070 | ₩50,363 | ₩49,376 | ₩49,429 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,377 | ₩51,551 | ₩49,976 | ₩50,110 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,391 | ₩52,071 | ₩51,017 | ₩51,364 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,377 | ₩51,778 | ₩50,817 | ₩51,604 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,764 | ₩51,978 | ₩50,910 | ₩51,071 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,418 | ₩52,192 | ₩51,311 | ₩51,671 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩49,829 | ₩51,471 | ₩49,749 | ₩50,990 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,509 | ₩50,163 | ₩49,282 | ₩49,856 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,176 | ₩49,616 | ₩48,802 | ₩49,296 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,202 | ₩49,696 | ₩48,829 | ₩49,309 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,709 | ₩49,416 | ₩48,709 | ₩49,149 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩47,908 | ₩48,668 | ₩47,321 | ₩48,602 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩47,894 | ₩47,894 | ₩46,733 | ₩47,147 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,388 | ₩48,508 | ₩47,761 | ₩48,161 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,629 | ₩50,403 | ₩48,335 | ₩48,522 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,309 | ₩50,003 | ₩48,989 | ₩49,015 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,216 | ₩49,870 | ₩48,735 | ₩49,549 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩50,844 | ₩51,204 | ₩49,483 | ₩49,736 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,709 | ₩51,498 | ₩49,603 | ₩51,204 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,630 | ₩50,897 | ₩50,270 | ₩50,617 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,004 | ₩51,164 | ₩50,176 | ₩50,870 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,098 | ₩52,579 | ₩51,071 | ₩51,244 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,418 | ₩52,725 | ₩51,591 | ₩52,111 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩51,831 | ₩52,045 | ₩50,844 | ₩51,271 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,619 | ₩53,219 | ₩52,125 | ₩52,298 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,193 | ₩54,981 | ₩52,232 | ₩52,872 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,513 | ₩54,127 | ₩53,152 | ₩54,086 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,714 | ₩55,114 | ₩53,900 | ₩55,007 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩53,833 | ₩54,981 | ₩53,473 | ₩54,780 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,020 | ₩54,754 | ₩53,593 | ₩54,033 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,754 | ₩55,821 | ₩53,913 | ₩54,247 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,234 | ₩55,341 | ₩53,886 | ₩54,754 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩54,967 | ₩57,009 | ₩54,273 | ₩55,421 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,444 | ₩52,031 | ₩50,710 | ₩50,870 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,125 | ₩52,712 | ₩50,990 | ₩51,231 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩50,897 | ₩51,137 | ₩50,176 | ₩50,844 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,044 | ₩51,231 | ₩50,430 | ₩50,870 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,217 | ₩51,498 | ₩50,657 | ₩51,231 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,710 | ₩51,164 | ₩50,096 | ₩50,804 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,552 | ₩52,685 | ₩50,710 | ₩50,977 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,631 | ₩53,139 | ₩51,177 | ₩52,165 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,524 | ₩52,111 | ₩50,790 | ₩50,870 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,592 | ₩53,232 | ₩51,925 | ₩52,699 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,592 | ₩53,900 | ₩51,885 | ₩52,031 | -1.07% | 181.1만 |
|---|