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 | ₩64,708 | ₩65,162 | ₩63,732 | ₩64,039 | -1.03% | 136.4만 |
| 2026.10.08 | ₩66,057 | ₩66,485 | ₩64,480 | ₩64,708 | -2.04% | 181.1만 |
| 2026.10.07 | ₩67,073 | ₩67,220 | ₩65,402 | ₩65,670 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,525 | ₩67,420 | ₩65,576 | ₩66,859 | +0.50% | 119.6만 |
| 2026.10.05 | ₩65,964 | ₩67,033 | ₩65,696 | ₩66,472 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,137 | ₩66,137 | ₩64,213 | ₩65,763 | -0.57% | 147.8만 |
| 2026.10.01 | ₩62,943 | ₩64,855 | ₩62,569 | ₩64,547 | +2.55% | 219.2만 |
| 2026.09.30 | ₩65,055 | ₩65,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,505 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,734 | ₩65,376 | ₩64,293 | ₩64,454 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,645 | ₩66,645 | ₩64,788 | ₩65,202 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,445 | ₩67,033 | ₩66,071 | ₩66,298 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,089 | ₩68,155 | ₩66,659 | ₩66,966 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,527 | ₩67,995 | ₩66,619 | ₩66,739 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩67,982 | ₩68,369 | ₩66,819 | ₩67,380 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,091 | ₩69,144 | ₩67,848 | ₩68,636 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,115 | ₩69,412 | ₩67,875 | ₩69,211 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,487 | ₩68,904 | ₩67,126 | ₩67,875 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,487 | ₩68,770 | ₩66,619 | ₩67,300 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩68,997 | ₩69,425 | ₩67,287 | ₩67,340 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,427 | ₩70,748 | ₩68,449 | ₩68,783 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,628 | ₩71,577 | ₩70,026 | ₩70,681 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,574 | ₩70,654 | ₩69,238 | ₩70,414 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩68,957 | ₩69,545 | ₩68,302 | ₩69,412 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,414 | ₩70,414 | ₩68,249 | ₩68,770 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,211 | ₩70,360 | ₩69,211 | ₩69,652 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩70,962 | ₩71,176 | ₩69,104 | ₩69,478 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,385 | ₩71,149 | ₩69,104 | ₩71,002 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩69,024 | ₩70,093 | ₩68,650 | ₩69,933 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩67,875 | ₩68,971 | ₩67,634 | ₩68,810 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,837 | ₩69,492 | ₩67,140 | ₩67,207 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩68,864 | ₩69,893 | ₩68,195 | ₩68,837 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩68,864 | ₩69,692 | ₩68,022 | ₩68,409 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,556 | ₩70,013 | ₩67,888 | ₩69,545 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩70,066 | ₩70,160 | ₩68,342 | ₩68,703 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,347 | ₩71,309 | ₩69,318 | ₩69,492 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,761 | ₩71,617 | ₩69,599 | ₩69,679 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,240 | ₩71,323 | ₩69,505 | ₩69,812 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,093 | ₩71,136 | ₩69,291 | ₩69,719 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,240 | ₩70,922 | ₩69,746 | ₩70,120 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,251 | ₩70,307 | ₩68,583 | ₩70,147 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩73,862 | ₩74,169 | ₩68,249 | ₩68,436 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩67,861 | ₩69,011 | ₩67,821 | ₩68,249 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩68,048 | ₩68,503 | ₩67,166 | ₩67,942 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩67,915 | ₩68,650 | ₩67,287 | ₩67,754 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,155 | ₩68,155 | ₩66,739 | ₩67,394 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,621 | ₩68,610 | ₩67,581 | ₩68,182 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,258 | ₩67,327 | ₩65,215 | ₩67,100 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩65,924 | ₩66,659 | ₩65,402 | ₩66,057 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩64,868 | ₩65,737 | ₩64,120 | ₩65,696 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,189 | ₩66,004 | ₩64,267 | ₩65,683 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,385 | ₩64,734 | ₩63,157 | ₩64,467 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,231 | ₩66,365 | ₩63,171 | ₩63,278 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,803 | ₩66,084 | ₩64,627 | ₩65,055 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,240 | ₩65,710 | ₩63,932 | ₩65,456 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,619 | ₩67,848 | ₩64,761 | ₩64,975 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,340 | ₩67,380 | ₩66,525 | ₩66,592 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,592 | ₩68,129 | ₩66,151 | ₩66,458 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,405 | ₩67,434 | ₩66,071 | ₩66,498 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,164 | ₩67,514 | ₩66,164 | ₩66,351 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,204 | ₩66,619 | ₩65,576 | ₩66,351 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,447 | ₩68,236 | ₩66,325 | ₩66,498 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,385 | ₩69,385 | ₩67,220 | ₩67,754 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩69,077 | ₩69,665 | ₩68,837 | ₩69,385 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,717 | ₩69,438 | ₩67,955 | ₩68,249 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩67,982 | ₩68,556 | ₩67,714 | ₩68,476 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,623 | ₩68,810 | ₩67,086 | ₩67,982 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,289 | ₩69,639 | ₩67,541 | ₩68,783 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩66,872 | ₩68,289 | ₩66,258 | ₩67,487 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,496 | ₩67,554 | ₩65,309 | ₩66,231 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩66,926 | ₩67,407 | ₩64,855 | ₩65,496 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩66,044 | ₩67,287 | ₩66,044 | ₩66,418 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,351 | ₩67,220 | ₩65,483 | ₩66,605 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩66,953 | ₩67,300 | ₩65,723 | ₩66,351 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,578 | ₩66,966 | ₩66,017 | ₩66,498 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩65,897 | ₩67,126 | ₩65,750 | ₩66,886 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,541 | ₩67,768 | ₩65,670 | ₩66,592 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,527 | ₩68,650 | ₩66,832 | ₩68,436 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,097 | ₩68,730 | ₩65,964 | ₩67,821 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,084 | ₩66,405 | ₩64,774 | ₩66,284 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,151 | ₩66,338 | ₩65,603 | ₩66,084 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,688 | ₩68,383 | ₩66,137 | ₩66,271 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,447 | ₩68,423 | ₩67,073 | ₩68,423 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,554 | ₩68,717 | ₩67,354 | ₩68,383 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,743 | ₩69,278 | ₩67,153 | ₩67,554 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,848 | ₩69,037 | ₩67,594 | ₩67,928 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,594 | ₩68,129 | ₩66,431 | ₩67,768 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩68,062 | ₩68,503 | ₩66,779 | ₩67,821 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩68,864 | ₩69,465 | ₩67,688 | ₩67,714 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩69,051 | ₩69,478 | ₩68,636 | ₩68,703 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩68,890 | ₩70,040 | ₩68,035 | ₩69,064 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,621 | ₩69,305 | ₩67,434 | ₩68,810 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,151 | ₩68,476 | ₩65,990 | ₩67,607 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,242 | ₩66,926 | ₩64,801 | ₩66,485 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,380 | ₩67,982 | ₩65,777 | ₩65,910 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,169 | ₩68,409 | ₩66,819 | ₩67,193 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,518 | ₩69,906 | ₩67,982 | ₩69,251 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,371 | ₩70,280 | ₩68,944 | ₩69,973 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,318 | ₩75,612 | ₩69,853 | ₩69,906 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,693 | ₩76,895 | ₩73,568 | ₩74,116 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,639 | ₩76,414 | ₩74,182 | ₩74,370 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩76,067 | ₩76,802 | ₩75,786 | ₩75,880 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,641 | ₩76,922 | ₩75,813 | ₩76,227 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,746 | ₩76,869 | ₩75,305 | ₩76,481 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,628 | ₩76,681 | ₩74,664 | ₩75,746 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩75,933 | ₩77,229 | ₩75,439 | ₩76,655 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,503 | ₩76,174 | ₩73,314 | ₩75,933 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,327 | ₩74,517 | ₩72,552 | ₩74,436 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,632 | ₩73,795 | ₩71,162 | ₩73,541 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,436 | ₩74,904 | ₩72,071 | ₩73,047 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,292 | ₩76,561 | ₩74,998 | ₩76,294 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩74,022 | ₩75,505 | ₩74,022 | ₩75,372 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,554 | ₩74,757 | ₩72,940 | ₩74,436 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,470 | ₩73,541 | ₩71,323 | ₩73,488 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,162 | ₩72,646 | ₩70,922 | ₩72,071 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,309 | ₩71,724 | ₩70,133 | ₩70,614 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,334 | ₩71,149 | ₩69,946 | ₩70,601 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,839 | ₩70,481 | ₩69,371 | ₩70,334 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,828 | ₩71,536 | ₩69,959 | ₩70,400 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩70,868 | ₩70,962 | ₩68,944 | ₩70,374 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,654 | ₩70,989 | ₩69,826 | ₩70,601 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,772 | ₩70,414 | ₩69,077 | ₩70,213 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩70,026 | ₩70,026 | ₩67,728 | ₩69,278 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,285 | ₩72,525 | ₩70,628 | ₩71,216 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,360 | ₩72,165 | ₩69,719 | ₩71,937 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩70,962 | ₩71,283 | ₩70,173 | ₩70,815 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩71,884 | ₩72,672 | ₩71,296 | ₩71,389 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩70,935 | ₩71,523 | ₩70,120 | ₩71,202 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,367 | ₩74,623 | ₩71,055 | ₩71,349 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,786 | ₩73,594 | ₩69,425 | ₩73,327 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩74,944 | ₩75,933 | ₩72,459 | ₩72,753 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩73,969 | ₩75,051 | ₩72,913 | ₩74,503 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,739 | ₩75,118 | ₩72,672 | ₩73,888 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,828 | ₩71,991 | ₩70,414 | ₩71,697 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,710 | ₩74,410 | ₩71,603 | ₩72,312 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩74,049 | ₩74,049 | ₩72,044 | ₩72,271 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,378 | ₩73,608 | ₩71,523 | ₩73,541 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,554 | ₩74,570 | ₩72,004 | ₩72,245 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,630 | ₩72,084 | ₩70,307 | ₩70,948 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,510 | ₩73,367 | ₩71,349 | ₩72,846 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,634 | ₩70,948 | ₩67,621 | ₩70,561 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,091 | ₩71,309 | ₩68,837 | ₩70,387 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,362 | ₩69,158 | ₩64,814 | ₩68,102 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩61,888 | ₩64,146 | ₩61,674 | ₩64,120 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩60,070 | ₩61,981 | ₩59,856 | ₩61,888 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,865 | ₩60,150 | ₩57,865 | ₩59,950 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,536 | ₩59,923 | ₩57,317 | ₩57,384 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,313 | ₩61,514 | ₩59,482 | ₩59,856 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,576 | ₩61,420 | ₩59,522 | ₩61,046 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,231 | ₩61,300 | ₩59,923 | ₩60,204 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,278 | ₩63,278 | ₩60,591 | ₩60,872 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,781 | ₩63,451 | ₩61,139 | ₩62,917 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,703 | ₩62,730 | ₩60,899 | ₩61,808 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,658 | ₩63,090 | ₩60,658 | ₩62,342 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,233 | ₩62,088 | ₩59,175 | ₩61,139 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,594 | ₩62,783 | ₩60,137 | ₩61,661 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,692 | ₩59,696 | ₩57,411 | ₩59,415 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,224 | ₩58,186 | ₩56,970 | ₩57,772 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,467 | ₩58,801 | ₩55,700 | ₩57,598 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,538 | ₩60,538 | ₩59,362 | ₩59,963 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,139 | ₩61,781 | ₩60,297 | ₩60,685 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩60,885 | ₩61,326 | ₩60,378 | ₩61,193 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,803 | ₩61,220 | ₩59,202 | ₩60,805 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,349 | ₩59,723 | ₩58,841 | ₩59,456 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,199 | ₩59,055 | ₩57,398 | ₩59,028 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,346 | ₩58,801 | ₩57,865 | ₩58,052 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,375 | ₩59,442 | ₩57,825 | ₩58,266 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,121 | ₩59,549 | ₩58,400 | ₩59,068 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,678 | ₩58,974 | ₩57,464 | ₩58,280 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,342 | ₩57,812 | ₩55,794 | ₩57,705 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,524 | ₩56,596 | ₩54,391 | ₩56,489 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,575 | ₩54,498 | ₩53,054 | ₩54,123 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,500 | ₩55,500 | ₩53,268 | ₩54,230 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,192 | ₩55,540 | ₩53,789 | ₩55,500 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,738 | ₩55,460 | ₩54,457 | ₩55,072 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩53,923 | ₩55,286 | ₩53,362 | ₩54,244 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,246 | ₩56,115 | ₩54,337 | ₩54,778 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,738 | ₩55,460 | ₩54,244 | ₩54,645 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,308 | ₩54,404 | ₩53,134 | ₩53,749 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,150 | ₩54,431 | ₩52,987 | ₩53,068 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩54,057 | ₩54,898 | ₩53,803 | ₩54,070 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,843 | ₩54,457 | ₩53,415 | ₩54,097 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,092 | ₩53,869 | ₩52,092 | ₩53,843 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,520 | ₩53,308 | ₩51,878 | ₩51,918 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩52,894 | ₩53,789 | ₩52,881 | ₩52,921 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,068 | ₩53,482 | ₩52,520 | ₩52,827 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,573 | ₩53,656 | ₩52,386 | ₩53,549 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩51,958 | ₩52,720 | ₩51,918 | ₩52,493 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,079 | ₩52,079 | ₩51,076 | ₩51,571 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,827 | ₩53,562 | ₩51,825 | ₩52,025 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,544 | ₩52,934 | ₩51,437 | ₩52,707 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,248 | ₩52,186 | ₩50,248 | ₩51,277 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,863 | ₩51,798 | ₩50,235 | ₩50,248 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,451 | ₩51,598 | ₩50,301 | ₩50,956 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,727 | ₩50,742 | ₩49,687 | ₩50,716 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩49,941 | ₩50,154 | ₩49,620 | ₩49,727 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,275 | ₩50,475 | ₩49,740 | ₩49,834 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,566 | ₩50,235 | ₩49,526 | ₩50,114 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,834 | ₩49,834 | ₩49,339 | ₩49,513 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,620 | ₩49,860 | ₩49,112 | ₩49,647 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,834 | ₩50,034 | ₩49,393 | ₩49,794 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩50,983 | ₩51,277 | ₩49,566 | ₩49,834 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,540 | ₩51,304 | ₩49,540 | ₩50,903 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,446 | ₩49,633 | ₩48,898 | ₩49,540 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,727 | ₩50,288 | ₩48,858 | ₩49,459 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,219 | ₩49,914 | ₩48,791 | ₩49,433 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,540 | ₩49,540 | ₩48,871 | ₩49,246 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,500 | ₩50,034 | ₩48,912 | ₩49,446 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,141 | ₩50,435 | ₩49,446 | ₩49,500 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,451 | ₩51,624 | ₩50,047 | ₩50,181 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,464 | ₩52,146 | ₩51,090 | ₩51,437 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,451 | ₩51,852 | ₩50,889 | ₩51,678 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,838 | ₩52,052 | ₩50,983 | ₩51,143 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,491 | ₩52,266 | ₩51,384 | ₩51,745 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩49,900 | ₩51,544 | ₩49,820 | ₩51,063 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,580 | ₩50,235 | ₩49,353 | ₩49,927 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,246 | ₩49,687 | ₩48,871 | ₩49,366 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,272 | ₩49,767 | ₩48,898 | ₩49,379 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,778 | ₩49,486 | ₩48,778 | ₩49,219 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩47,976 | ₩48,738 | ₩47,388 | ₩48,671 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩47,963 | ₩47,963 | ₩46,800 | ₩47,214 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,457 | ₩48,577 | ₩47,829 | ₩48,230 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,700 | ₩50,475 | ₩48,404 | ₩48,591 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,379 | ₩50,074 | ₩49,059 | ₩49,085 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,286 | ₩49,941 | ₩48,805 | ₩49,620 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩50,916 | ₩51,277 | ₩49,553 | ₩49,807 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,780 | ₩51,571 | ₩49,673 | ₩51,277 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,702 | ₩50,970 | ₩50,341 | ₩50,689 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,076 | ₩51,237 | ₩50,248 | ₩50,943 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,172 | ₩52,653 | ₩51,143 | ₩51,317 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,493 | ₩52,800 | ₩51,664 | ₩52,186 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩51,905 | ₩52,119 | ₩50,916 | ₩51,344 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,693 | ₩53,295 | ₩52,199 | ₩52,373 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,270 | ₩55,059 | ₩52,306 | ₩52,947 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,589 | ₩54,204 | ₩53,228 | ₩54,163 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,792 | ₩55,192 | ₩53,976 | ₩55,086 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩53,910 | ₩55,059 | ₩53,549 | ₩54,858 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,097 | ₩54,832 | ₩53,669 | ₩54,110 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,832 | ₩55,901 | ₩53,990 | ₩54,324 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,313 | ₩55,420 | ₩53,963 | ₩54,832 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩55,045 | ₩57,090 | ₩54,351 | ₩55,500 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,517 | ₩52,105 | ₩50,782 | ₩50,943 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,199 | ₩52,787 | ₩51,063 | ₩51,304 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩50,970 | ₩51,210 | ₩50,248 | ₩50,916 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,117 | ₩51,304 | ₩50,502 | ₩50,943 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,290 | ₩51,571 | ₩50,729 | ₩51,304 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,782 | ₩51,237 | ₩50,168 | ₩50,876 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,627 | ₩52,760 | ₩50,782 | ₩51,050 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,705 | ₩53,215 | ₩51,250 | ₩52,239 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,598 | ₩52,186 | ₩50,863 | ₩50,943 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,667 | ₩53,308 | ₩51,999 | ₩52,774 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,667 | ₩53,976 | ₩51,958 | ₩52,105 | -1.07% | 181.1만 |
|---|