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 | ₩64,751 | ₩65,206 | ₩63,775 | ₩64,082 | -1.03% | 136.4만 |
| 2026.10.08 | ₩66,102 | ₩66,530 | ₩64,524 | ₩64,751 | -2.04% | 181.1만 |
| 2026.10.07 | ₩67,118 | ₩67,265 | ₩65,446 | ₩65,714 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,570 | ₩67,466 | ₩65,620 | ₩66,904 | +0.50% | 119.6만 |
| 2026.10.05 | ₩66,008 | ₩67,078 | ₩65,741 | ₩66,516 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,182 | ₩66,182 | ₩64,256 | ₩65,808 | -0.57% | 147.8만 |
| 2026.10.01 | ₩62,986 | ₩64,898 | ₩62,611 | ₩64,591 | +2.55% | 219.2만 |
| 2026.09.30 | ₩65,099 | ₩65,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,548 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,778 | ₩65,420 | ₩64,337 | ₩64,497 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,690 | ₩66,690 | ₩64,831 | ₩65,246 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,490 | ₩67,078 | ₩66,115 | ₩66,342 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,134 | ₩68,201 | ₩66,704 | ₩67,011 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,573 | ₩68,041 | ₩66,663 | ₩66,784 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩68,027 | ₩68,415 | ₩66,864 | ₩67,426 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,137 | ₩69,191 | ₩67,894 | ₩68,683 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,161 | ₩69,458 | ₩67,920 | ₩69,258 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,533 | ₩68,950 | ₩67,172 | ₩67,920 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,533 | ₩68,816 | ₩66,663 | ₩67,345 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩69,044 | ₩69,472 | ₩67,332 | ₩67,386 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,475 | ₩70,796 | ₩68,495 | ₩68,830 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,675 | ₩71,625 | ₩70,073 | ₩70,729 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,622 | ₩70,702 | ₩69,284 | ₩70,461 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩69,004 | ₩69,592 | ₩68,348 | ₩69,458 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,461 | ₩70,461 | ₩68,295 | ₩68,816 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,258 | ₩70,408 | ₩69,258 | ₩69,699 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩71,010 | ₩71,224 | ₩69,151 | ₩69,525 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,432 | ₩71,197 | ₩69,151 | ₩71,050 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩69,071 | ₩70,140 | ₩68,696 | ₩69,980 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩67,920 | ₩69,017 | ₩67,680 | ₩68,857 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,883 | ₩69,539 | ₩67,185 | ₩67,252 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩68,910 | ₩69,940 | ₩68,241 | ₩68,883 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩68,910 | ₩69,739 | ₩68,068 | ₩68,455 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,602 | ₩70,060 | ₩67,934 | ₩69,592 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩70,114 | ₩70,207 | ₩68,388 | ₩68,750 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,394 | ₩71,357 | ₩69,365 | ₩69,539 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,809 | ₩71,665 | ₩69,646 | ₩69,726 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,287 | ₩71,371 | ₩69,552 | ₩69,860 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,140 | ₩71,183 | ₩69,338 | ₩69,766 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,287 | ₩70,969 | ₩69,793 | ₩70,167 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,298 | ₩70,354 | ₩68,629 | ₩70,194 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩73,911 | ₩74,219 | ₩68,295 | ₩68,482 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩67,907 | ₩69,057 | ₩67,867 | ₩68,295 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩68,094 | ₩68,549 | ₩67,212 | ₩67,987 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩67,961 | ₩68,696 | ₩67,332 | ₩67,800 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,201 | ₩68,201 | ₩66,784 | ₩67,439 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,666 | ₩68,656 | ₩67,626 | ₩68,228 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,302 | ₩67,372 | ₩65,259 | ₩67,145 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩65,968 | ₩66,704 | ₩65,446 | ₩66,102 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩64,912 | ₩65,781 | ₩64,163 | ₩65,741 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,233 | ₩66,048 | ₩64,310 | ₩65,727 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,427 | ₩64,778 | ₩63,200 | ₩64,510 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,276 | ₩66,409 | ₩63,213 | ₩63,320 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,848 | ₩66,128 | ₩64,671 | ₩65,099 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,283 | ₩65,754 | ₩63,975 | ₩65,500 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,663 | ₩67,894 | ₩64,805 | ₩65,019 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,386 | ₩67,426 | ₩66,570 | ₩66,637 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,637 | ₩68,175 | ₩66,195 | ₩66,503 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,449 | ₩67,479 | ₩66,115 | ₩66,543 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,209 | ₩67,559 | ₩66,209 | ₩66,396 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,249 | ₩66,663 | ₩65,620 | ₩66,396 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,493 | ₩68,282 | ₩66,369 | ₩66,543 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,432 | ₩69,432 | ₩67,265 | ₩67,800 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩69,124 | ₩69,712 | ₩68,883 | ₩69,432 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,763 | ₩69,485 | ₩68,001 | ₩68,295 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩68,027 | ₩68,602 | ₩67,760 | ₩68,522 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,669 | ₩68,857 | ₩67,131 | ₩68,027 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,335 | ₩69,686 | ₩67,586 | ₩68,830 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩66,917 | ₩68,335 | ₩66,302 | ₩67,533 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,540 | ₩67,600 | ₩65,353 | ₩66,276 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩66,971 | ₩67,452 | ₩64,898 | ₩65,540 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩66,088 | ₩67,332 | ₩66,088 | ₩66,463 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,396 | ₩67,265 | ₩65,527 | ₩66,650 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩66,998 | ₩67,345 | ₩65,767 | ₩66,396 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,623 | ₩67,011 | ₩66,062 | ₩66,543 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩65,941 | ₩67,172 | ₩65,794 | ₩66,931 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,586 | ₩67,813 | ₩65,714 | ₩66,637 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,573 | ₩68,696 | ₩66,877 | ₩68,482 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,142 | ₩68,776 | ₩66,008 | ₩67,867 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,128 | ₩66,449 | ₩64,818 | ₩66,329 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,195 | ₩66,383 | ₩65,647 | ₩66,128 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,733 | ₩68,429 | ₩66,182 | ₩66,316 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,493 | ₩68,469 | ₩67,118 | ₩68,469 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,600 | ₩68,763 | ₩67,399 | ₩68,429 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,790 | ₩69,325 | ₩67,198 | ₩67,600 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,894 | ₩69,084 | ₩67,640 | ₩67,974 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,640 | ₩68,175 | ₩66,476 | ₩67,813 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩68,108 | ₩68,549 | ₩66,824 | ₩67,867 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩68,910 | ₩69,512 | ₩67,733 | ₩67,760 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩69,097 | ₩69,525 | ₩68,683 | ₩68,750 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩68,937 | ₩70,087 | ₩68,081 | ₩69,111 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,666 | ₩69,351 | ₩67,479 | ₩68,857 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,195 | ₩68,522 | ₩66,035 | ₩67,653 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,286 | ₩66,971 | ₩64,845 | ₩66,530 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,426 | ₩68,027 | ₩65,821 | ₩65,955 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,215 | ₩68,455 | ₩66,864 | ₩67,238 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,565 | ₩69,953 | ₩68,027 | ₩69,298 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,418 | ₩70,328 | ₩68,990 | ₩70,020 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,369 | ₩75,663 | ₩69,900 | ₩69,953 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,744 | ₩76,947 | ₩73,617 | ₩74,166 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,690 | ₩76,466 | ₩74,232 | ₩74,420 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩76,118 | ₩76,853 | ₩75,837 | ₩75,931 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,693 | ₩76,974 | ₩75,864 | ₩76,278 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,797 | ₩76,920 | ₩75,356 | ₩76,533 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,680 | ₩76,733 | ₩74,714 | ₩75,797 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩75,984 | ₩77,281 | ₩75,489 | ₩76,706 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,553 | ₩76,225 | ₩73,363 | ₩75,984 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,377 | ₩74,567 | ₩72,601 | ₩74,486 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,681 | ₩73,845 | ₩71,210 | ₩73,591 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,486 | ₩74,955 | ₩72,120 | ₩73,096 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,342 | ₩76,613 | ₩75,048 | ₩76,345 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩74,072 | ₩75,556 | ₩74,072 | ₩75,423 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,604 | ₩74,807 | ₩72,989 | ₩74,486 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,518 | ₩73,591 | ₩71,371 | ₩73,537 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,210 | ₩72,695 | ₩70,969 | ₩72,120 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,357 | ₩71,772 | ₩70,180 | ₩70,662 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,381 | ₩71,197 | ₩69,993 | ₩70,649 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,886 | ₩70,528 | ₩69,418 | ₩70,381 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,876 | ₩71,585 | ₩70,007 | ₩70,448 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩70,916 | ₩71,010 | ₩68,990 | ₩70,421 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,702 | ₩71,036 | ₩69,873 | ₩70,649 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,819 | ₩70,461 | ₩69,124 | ₩70,261 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩70,073 | ₩70,073 | ₩67,773 | ₩69,325 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,333 | ₩72,574 | ₩70,675 | ₩71,264 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,408 | ₩72,213 | ₩69,766 | ₩71,986 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩71,010 | ₩71,331 | ₩70,221 | ₩70,862 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩71,932 | ₩72,721 | ₩71,344 | ₩71,437 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩70,983 | ₩71,571 | ₩70,167 | ₩71,250 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,417 | ₩74,674 | ₩71,103 | ₩71,397 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,833 | ₩73,644 | ₩69,472 | ₩73,377 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩74,995 | ₩75,984 | ₩72,507 | ₩72,802 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩74,018 | ₩75,102 | ₩72,962 | ₩74,553 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,788 | ₩75,169 | ₩72,721 | ₩73,938 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,876 | ₩72,039 | ₩70,461 | ₩71,745 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,758 | ₩74,460 | ₩71,651 | ₩72,360 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩74,099 | ₩74,099 | ₩72,093 | ₩72,320 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,427 | ₩73,657 | ₩71,571 | ₩73,591 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,604 | ₩74,620 | ₩72,053 | ₩72,293 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,678 | ₩72,133 | ₩70,354 | ₩70,996 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,558 | ₩73,417 | ₩71,397 | ₩72,895 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,680 | ₩70,996 | ₩67,666 | ₩70,608 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,137 | ₩71,357 | ₩68,883 | ₩70,435 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,406 | ₩69,204 | ₩64,858 | ₩68,148 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩61,929 | ₩64,189 | ₩61,715 | ₩64,163 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩60,111 | ₩62,023 | ₩59,897 | ₩61,929 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,904 | ₩60,191 | ₩57,904 | ₩59,990 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,576 | ₩59,964 | ₩57,356 | ₩57,423 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,354 | ₩61,555 | ₩59,522 | ₩59,897 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,616 | ₩61,461 | ₩59,562 | ₩61,087 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,271 | ₩61,341 | ₩59,964 | ₩60,244 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,320 | ₩63,320 | ₩60,632 | ₩60,913 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,822 | ₩63,494 | ₩61,181 | ₩62,959 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,745 | ₩62,772 | ₩60,940 | ₩61,849 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,699 | ₩63,133 | ₩60,699 | ₩62,384 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,274 | ₩62,130 | ₩59,215 | ₩61,181 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,635 | ₩62,825 | ₩60,178 | ₩61,702 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,730 | ₩59,736 | ₩57,450 | ₩59,455 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,262 | ₩58,225 | ₩57,008 | ₩57,811 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,506 | ₩58,840 | ₩55,738 | ₩57,637 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,579 | ₩60,579 | ₩59,402 | ₩60,004 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,181 | ₩61,822 | ₩60,338 | ₩60,726 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩60,926 | ₩61,368 | ₩60,418 | ₩61,234 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,843 | ₩61,261 | ₩59,242 | ₩60,846 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,389 | ₩59,763 | ₩58,880 | ₩59,496 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,239 | ₩59,094 | ₩57,436 | ₩59,068 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,386 | ₩58,840 | ₩57,904 | ₩58,091 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,415 | ₩59,482 | ₩57,864 | ₩58,305 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,161 | ₩59,589 | ₩58,439 | ₩59,108 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,717 | ₩59,014 | ₩57,503 | ₩58,319 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,380 | ₩57,851 | ₩55,831 | ₩57,744 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,561 | ₩56,634 | ₩54,427 | ₩56,527 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,612 | ₩54,534 | ₩53,090 | ₩54,160 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,537 | ₩55,537 | ₩53,304 | ₩54,267 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,230 | ₩55,577 | ₩53,826 | ₩55,537 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,775 | ₩55,497 | ₩54,494 | ₩55,109 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩53,959 | ₩55,323 | ₩53,398 | ₩54,280 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,283 | ₩56,152 | ₩54,374 | ₩54,815 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,775 | ₩55,497 | ₩54,280 | ₩54,681 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,344 | ₩54,441 | ₩53,170 | ₩53,785 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,187 | ₩54,467 | ₩53,023 | ₩53,103 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩54,093 | ₩54,935 | ₩53,839 | ₩54,106 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,879 | ₩54,494 | ₩53,451 | ₩54,133 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,127 | ₩53,906 | ₩52,127 | ₩53,879 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,555 | ₩53,344 | ₩51,913 | ₩51,953 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩52,930 | ₩53,826 | ₩52,916 | ₩52,956 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,103 | ₩53,518 | ₩52,555 | ₩52,863 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,609 | ₩53,692 | ₩52,421 | ₩53,585 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩51,993 | ₩52,756 | ₩51,953 | ₩52,528 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,114 | ₩52,114 | ₩51,111 | ₩51,606 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,863 | ₩53,598 | ₩51,860 | ₩52,060 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,579 | ₩52,970 | ₩51,472 | ₩52,742 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,282 | ₩52,221 | ₩50,282 | ₩51,311 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,897 | ₩51,833 | ₩50,268 | ₩50,282 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,485 | ₩51,632 | ₩50,335 | ₩50,990 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,760 | ₩50,777 | ₩49,720 | ₩50,750 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩49,974 | ₩50,188 | ₩49,653 | ₩49,760 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,308 | ₩50,509 | ₩49,774 | ₩49,867 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,600 | ₩50,268 | ₩49,560 | ₩50,148 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,867 | ₩49,867 | ₩49,372 | ₩49,546 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,653 | ₩49,894 | ₩49,145 | ₩49,680 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,867 | ₩50,068 | ₩49,426 | ₩49,827 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩51,017 | ₩51,311 | ₩49,600 | ₩49,867 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,573 | ₩51,338 | ₩49,573 | ₩50,937 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,479 | ₩49,667 | ₩48,931 | ₩49,573 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,760 | ₩50,322 | ₩48,891 | ₩49,493 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,252 | ₩49,947 | ₩48,824 | ₩49,466 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,573 | ₩49,573 | ₩48,904 | ₩49,279 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,533 | ₩50,068 | ₩48,944 | ₩49,479 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,175 | ₩50,469 | ₩49,479 | ₩49,533 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,485 | ₩51,659 | ₩50,081 | ₩50,215 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,499 | ₩52,181 | ₩51,124 | ₩51,472 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,485 | ₩51,886 | ₩50,924 | ₩51,713 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,873 | ₩52,087 | ₩51,017 | ₩51,178 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,525 | ₩52,301 | ₩51,418 | ₩51,779 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩49,934 | ₩51,579 | ₩49,854 | ₩51,097 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,613 | ₩50,268 | ₩49,386 | ₩49,961 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,279 | ₩49,720 | ₩48,904 | ₩49,399 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,306 | ₩49,800 | ₩48,931 | ₩49,412 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,811 | ₩49,519 | ₩48,811 | ₩49,252 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩48,008 | ₩48,771 | ₩47,420 | ₩48,704 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩47,995 | ₩47,995 | ₩46,832 | ₩47,246 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,490 | ₩48,610 | ₩47,861 | ₩48,262 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,733 | ₩50,509 | ₩48,436 | ₩48,624 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,412 | ₩50,108 | ₩49,092 | ₩49,118 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,319 | ₩49,974 | ₩48,837 | ₩49,653 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩50,950 | ₩51,311 | ₩49,586 | ₩49,840 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,814 | ₩51,606 | ₩49,707 | ₩51,311 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,736 | ₩51,004 | ₩50,375 | ₩50,723 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,111 | ₩51,271 | ₩50,282 | ₩50,977 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,207 | ₩52,689 | ₩51,178 | ₩51,352 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,528 | ₩52,836 | ₩51,699 | ₩52,221 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩51,940 | ₩52,154 | ₩50,950 | ₩51,378 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,729 | ₩53,331 | ₩52,234 | ₩52,408 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,307 | ₩55,096 | ₩52,341 | ₩52,983 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,625 | ₩54,240 | ₩53,264 | ₩54,200 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,828 | ₩55,230 | ₩54,013 | ₩55,123 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩53,946 | ₩55,096 | ₩53,585 | ₩54,895 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,133 | ₩54,869 | ₩53,705 | ₩54,146 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,869 | ₩55,938 | ₩54,026 | ₩54,360 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,350 | ₩55,457 | ₩53,999 | ₩54,869 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩55,083 | ₩57,129 | ₩54,387 | ₩55,537 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,552 | ₩52,141 | ₩50,817 | ₩50,977 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,234 | ₩52,823 | ₩51,097 | ₩51,338 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩51,004 | ₩51,245 | ₩50,282 | ₩50,950 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,151 | ₩51,338 | ₩50,536 | ₩50,977 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,325 | ₩51,606 | ₩50,763 | ₩51,338 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,817 | ₩51,271 | ₩50,201 | ₩50,910 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,662 | ₩52,796 | ₩50,817 | ₩51,084 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,739 | ₩53,250 | ₩51,285 | ₩52,274 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,632 | ₩52,221 | ₩50,897 | ₩50,977 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,702 | ₩53,344 | ₩52,034 | ₩52,809 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,702 | ₩54,013 | ₩51,993 | ₩52,141 | -1.07% | 181.1만 |
|---|