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 | ₩64,629 | ₩65,082 | ₩63,654 | ₩63,961 | -1.03% | 136.4만 |
| 2026.10.08 | ₩65,977 | ₩66,404 | ₩64,402 | ₩64,629 | -2.04% | 181.1만 |
| 2026.10.07 | ₩66,991 | ₩67,138 | ₩65,323 | ₩65,590 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,444 | ₩67,338 | ₩65,496 | ₩66,778 | +0.50% | 119.6만 |
| 2026.10.05 | ₩65,883 | ₩66,951 | ₩65,616 | ₩66,390 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,057 | ₩66,057 | ₩64,135 | ₩65,683 | -0.57% | 147.8만 |
| 2026.10.01 | ₩62,867 | ₩64,775 | ₩62,493 | ₩64,468 | +2.55% | 219.2만 |
| 2026.09.30 | ₩64,976 | ₩65,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,427 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,655 | ₩65,296 | ₩64,215 | ₩64,375 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,564 | ₩66,564 | ₩64,709 | ₩65,122 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,364 | ₩66,951 | ₩65,990 | ₩66,217 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,006 | ₩68,072 | ₩66,577 | ₩66,884 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,445 | ₩67,912 | ₩66,537 | ₩66,657 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩67,899 | ₩68,286 | ₩66,738 | ₩67,298 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,007 | ₩69,060 | ₩67,765 | ₩68,553 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,032 | ₩69,327 | ₩67,792 | ₩69,127 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,405 | ₩68,820 | ₩67,044 | ₩67,792 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,405 | ₩68,686 | ₩66,537 | ₩67,218 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩68,913 | ₩69,340 | ₩67,205 | ₩67,258 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,341 | ₩70,662 | ₩68,366 | ₩68,700 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,542 | ₩71,489 | ₩69,941 | ₩70,595 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,488 | ₩70,568 | ₩69,153 | ₩70,328 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩68,873 | ₩69,460 | ₩68,219 | ₩69,327 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,328 | ₩70,328 | ₩68,166 | ₩68,686 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,127 | ₩70,275 | ₩69,127 | ₩69,567 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩70,875 | ₩71,089 | ₩69,020 | ₩69,394 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,300 | ₩71,062 | ₩69,020 | ₩70,915 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩68,940 | ₩70,008 | ₩68,566 | ₩69,847 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩67,792 | ₩68,886 | ₩67,552 | ₩68,726 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,753 | ₩69,407 | ₩67,058 | ₩67,125 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩68,780 | ₩69,807 | ₩68,112 | ₩68,753 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩68,780 | ₩69,607 | ₩67,939 | ₩68,326 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,473 | ₩69,928 | ₩67,805 | ₩69,460 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩69,981 | ₩70,074 | ₩68,259 | ₩68,619 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,261 | ₩71,222 | ₩69,233 | ₩69,407 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,675 | ₩71,529 | ₩69,514 | ₩69,594 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,154 | ₩71,236 | ₩69,420 | ₩69,727 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,008 | ₩71,049 | ₩69,207 | ₩69,634 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,154 | ₩70,835 | ₩69,661 | ₩70,034 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,167 | ₩70,221 | ₩68,499 | ₩70,061 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩73,772 | ₩74,079 | ₩68,166 | ₩68,353 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩67,779 | ₩68,926 | ₩67,739 | ₩68,166 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩67,965 | ₩68,419 | ₩67,085 | ₩67,859 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩67,832 | ₩68,566 | ₩67,205 | ₩67,672 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,072 | ₩68,072 | ₩66,657 | ₩67,311 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,538 | ₩68,526 | ₩67,498 | ₩68,099 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,177 | ₩67,245 | ₩65,136 | ₩67,018 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩65,843 | ₩66,577 | ₩65,323 | ₩65,977 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩64,789 | ₩65,656 | ₩64,041 | ₩65,616 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,109 | ₩65,923 | ₩64,188 | ₩65,603 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,307 | ₩64,655 | ₩63,080 | ₩64,388 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,150 | ₩66,284 | ₩63,094 | ₩63,200 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,723 | ₩66,003 | ₩64,549 | ₩64,976 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,161 | ₩65,630 | ₩63,854 | ₩65,376 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,537 | ₩67,765 | ₩64,682 | ₩64,896 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,258 | ₩67,298 | ₩66,444 | ₩66,511 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,511 | ₩68,046 | ₩66,070 | ₩66,377 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,324 | ₩67,351 | ₩65,990 | ₩66,417 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,083 | ₩67,432 | ₩66,083 | ₩66,270 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,124 | ₩66,537 | ₩65,496 | ₩66,270 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,365 | ₩68,152 | ₩66,244 | ₩66,417 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,300 | ₩69,300 | ₩67,138 | ₩67,672 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩68,993 | ₩69,581 | ₩68,753 | ₩69,300 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,633 | ₩69,354 | ₩67,872 | ₩68,166 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩67,899 | ₩68,473 | ₩67,632 | ₩68,393 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,539 | ₩68,726 | ₩67,004 | ₩67,899 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,206 | ₩69,554 | ₩67,458 | ₩68,700 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩66,791 | ₩68,206 | ₩66,177 | ₩67,405 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,416 | ₩67,472 | ₩65,229 | ₩66,150 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩66,844 | ₩67,325 | ₩64,775 | ₩65,416 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩65,963 | ₩67,205 | ₩65,963 | ₩66,337 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,270 | ₩67,138 | ₩65,403 | ₩66,524 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩66,871 | ₩67,218 | ₩65,643 | ₩66,270 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,497 | ₩66,884 | ₩65,937 | ₩66,417 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩65,817 | ₩67,044 | ₩65,670 | ₩66,804 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,458 | ₩67,685 | ₩65,590 | ₩66,511 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,445 | ₩68,566 | ₩66,751 | ₩68,353 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,017 | ₩68,646 | ₩65,883 | ₩67,739 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,003 | ₩66,324 | ₩64,695 | ₩66,204 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,070 | ₩66,257 | ₩65,523 | ₩66,003 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,605 | ₩68,299 | ₩66,057 | ₩66,190 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,365 | ₩68,339 | ₩66,991 | ₩68,339 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,472 | ₩68,633 | ₩67,271 | ₩68,299 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,660 | ₩69,193 | ₩67,071 | ₩67,472 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,765 | ₩68,953 | ₩67,512 | ₩67,845 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,512 | ₩68,046 | ₩66,350 | ₩67,685 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩67,979 | ₩68,419 | ₩66,697 | ₩67,739 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩68,780 | ₩69,380 | ₩67,605 | ₩67,632 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩68,967 | ₩69,394 | ₩68,553 | ₩68,619 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩68,806 | ₩69,954 | ₩67,952 | ₩68,980 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,538 | ₩69,220 | ₩67,351 | ₩68,726 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,070 | ₩68,393 | ₩65,910 | ₩67,525 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,162 | ₩66,844 | ₩64,722 | ₩66,404 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,298 | ₩67,899 | ₩65,696 | ₩65,830 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,086 | ₩68,326 | ₩66,738 | ₩67,111 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,434 | ₩69,821 | ₩67,899 | ₩69,167 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,287 | ₩70,195 | ₩68,860 | ₩69,888 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,227 | ₩75,520 | ₩69,767 | ₩69,821 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,600 | ₩76,802 | ₩73,478 | ₩74,025 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,547 | ₩76,321 | ₩74,092 | ₩74,279 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩75,974 | ₩76,708 | ₩75,694 | ₩75,787 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,548 | ₩76,828 | ₩75,720 | ₩76,134 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,654 | ₩76,775 | ₩75,213 | ₩76,388 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,535 | ₩76,588 | ₩74,572 | ₩75,654 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩75,840 | ₩77,135 | ₩75,347 | ₩76,561 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,412 | ₩76,081 | ₩73,224 | ₩75,840 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,238 | ₩74,426 | ₩72,464 | ₩74,346 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,544 | ₩73,705 | ₩71,075 | ₩73,451 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,346 | ₩74,813 | ₩71,983 | ₩72,957 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,200 | ₩76,468 | ₩74,906 | ₩76,201 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩73,932 | ₩75,413 | ₩73,932 | ₩75,280 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,465 | ₩74,666 | ₩72,851 | ₩74,346 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,382 | ₩73,451 | ₩71,236 | ₩73,398 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,075 | ₩72,557 | ₩70,835 | ₩71,983 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,222 | ₩71,636 | ₩70,048 | ₩70,528 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,248 | ₩71,062 | ₩69,861 | ₩70,515 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,754 | ₩70,395 | ₩69,287 | ₩70,248 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,742 | ₩71,449 | ₩69,874 | ₩70,315 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩70,782 | ₩70,875 | ₩68,860 | ₩70,288 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,568 | ₩70,902 | ₩69,741 | ₩70,515 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,687 | ₩70,328 | ₩68,993 | ₩70,128 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩69,941 | ₩69,941 | ₩67,645 | ₩69,193 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,197 | ₩72,437 | ₩70,542 | ₩71,129 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,275 | ₩72,077 | ₩69,634 | ₩71,850 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩70,875 | ₩71,196 | ₩70,088 | ₩70,728 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩71,796 | ₩72,584 | ₩71,209 | ₩71,302 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩70,849 | ₩71,436 | ₩70,034 | ₩71,115 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,278 | ₩74,532 | ₩70,969 | ₩71,262 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,701 | ₩73,505 | ₩69,340 | ₩73,238 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩74,853 | ₩75,840 | ₩72,370 | ₩72,664 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩73,878 | ₩74,960 | ₩72,824 | ₩74,412 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,650 | ₩75,026 | ₩72,584 | ₩73,798 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,742 | ₩71,903 | ₩70,328 | ₩71,609 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,623 | ₩74,319 | ₩71,516 | ₩72,223 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩73,958 | ₩73,958 | ₩71,956 | ₩72,183 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,290 | ₩73,518 | ₩71,436 | ₩73,451 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,465 | ₩74,479 | ₩71,916 | ₩72,157 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,543 | ₩71,996 | ₩70,221 | ₩70,862 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,422 | ₩73,278 | ₩71,262 | ₩72,757 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,552 | ₩70,862 | ₩67,538 | ₩70,475 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,007 | ₩71,222 | ₩68,753 | ₩70,301 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,283 | ₩69,073 | ₩64,735 | ₩68,019 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩61,812 | ₩64,068 | ₩61,599 | ₩64,041 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩59,997 | ₩61,906 | ₩59,783 | ₩61,812 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,795 | ₩60,077 | ₩57,795 | ₩59,877 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,463 | ₩59,850 | ₩57,247 | ₩57,314 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,238 | ₩61,439 | ₩59,410 | ₩59,783 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,503 | ₩61,345 | ₩59,450 | ₩60,971 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,157 | ₩61,225 | ₩59,850 | ₩60,130 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,200 | ₩63,200 | ₩60,518 | ₩60,798 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,705 | ₩63,374 | ₩61,065 | ₩62,840 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,626 | ₩62,653 | ₩60,825 | ₩61,732 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,584 | ₩63,014 | ₩60,584 | ₩62,266 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,158 | ₩62,012 | ₩59,103 | ₩61,065 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,519 | ₩62,707 | ₩60,064 | ₩61,585 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,621 | ₩59,623 | ₩57,341 | ₩59,343 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,154 | ₩58,115 | ₩56,900 | ₩57,701 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,395 | ₩58,729 | ₩55,632 | ₩57,528 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,464 | ₩60,464 | ₩59,290 | ₩59,890 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,065 | ₩61,705 | ₩60,224 | ₩60,611 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩60,811 | ₩61,252 | ₩60,304 | ₩61,118 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,730 | ₩61,145 | ₩59,129 | ₩60,731 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,276 | ₩59,650 | ₩58,769 | ₩59,383 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,128 | ₩58,983 | ₩57,328 | ₩58,956 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,275 | ₩58,729 | ₩57,795 | ₩57,982 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,303 | ₩59,370 | ₩57,755 | ₩58,195 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,049 | ₩59,476 | ₩58,329 | ₩58,996 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,608 | ₩58,903 | ₩57,394 | ₩58,208 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,273 | ₩57,741 | ₩55,726 | ₩57,635 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,458 | ₩56,527 | ₩54,324 | ₩56,420 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,510 | ₩54,431 | ₩52,990 | ₩54,057 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,432 | ₩55,432 | ₩53,203 | ₩54,164 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,125 | ₩55,472 | ₩53,724 | ₩55,432 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,671 | ₩55,392 | ₩54,391 | ₩55,005 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩53,857 | ₩55,219 | ₩53,297 | ₩54,178 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,179 | ₩56,046 | ₩54,271 | ₩54,711 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,671 | ₩55,392 | ₩54,178 | ₩54,578 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,243 | ₩54,338 | ₩53,070 | ₩53,684 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,084 | ₩54,364 | ₩52,923 | ₩53,003 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩53,991 | ₩54,832 | ₩53,737 | ₩54,004 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,777 | ₩54,391 | ₩53,350 | ₩54,031 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,029 | ₩53,804 | ₩52,029 | ₩53,777 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,456 | ₩53,243 | ₩51,815 | ₩51,855 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩52,829 | ₩53,724 | ₩52,816 | ₩52,856 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,003 | ₩53,417 | ₩52,456 | ₩52,763 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,509 | ₩53,590 | ₩52,322 | ₩53,483 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩51,895 | ₩52,656 | ₩51,855 | ₩52,429 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,015 | ₩52,015 | ₩51,014 | ₩51,508 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,763 | ₩53,497 | ₩51,762 | ₩51,962 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,481 | ₩52,869 | ₩51,375 | ₩52,643 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,187 | ₩52,122 | ₩50,187 | ₩51,214 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,801 | ₩51,735 | ₩50,173 | ₩50,187 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,388 | ₩51,535 | ₩50,240 | ₩50,894 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,666 | ₩50,680 | ₩49,626 | ₩50,654 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩49,880 | ₩50,093 | ₩49,559 | ₩49,666 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,213 | ₩50,414 | ₩49,679 | ₩49,773 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,506 | ₩50,173 | ₩49,466 | ₩50,053 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,773 | ₩49,773 | ₩49,279 | ₩49,452 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,559 | ₩49,800 | ₩49,052 | ₩49,586 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,773 | ₩49,973 | ₩49,332 | ₩49,733 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩50,921 | ₩51,214 | ₩49,506 | ₩49,773 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,479 | ₩51,241 | ₩49,479 | ₩50,841 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,386 | ₩49,573 | ₩48,839 | ₩49,479 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,666 | ₩50,227 | ₩48,798 | ₩49,399 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,159 | ₩49,853 | ₩48,732 | ₩49,372 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,479 | ₩49,479 | ₩48,812 | ₩49,186 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,439 | ₩49,973 | ₩48,852 | ₩49,386 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,080 | ₩50,373 | ₩49,386 | ₩49,439 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,388 | ₩51,561 | ₩49,986 | ₩50,120 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,401 | ₩52,082 | ₩51,027 | ₩51,375 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,388 | ₩51,788 | ₩50,827 | ₩51,615 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,775 | ₩51,989 | ₩50,921 | ₩51,081 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,428 | ₩52,202 | ₩51,321 | ₩51,682 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩49,840 | ₩51,481 | ₩49,759 | ₩51,001 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,519 | ₩50,173 | ₩49,292 | ₩49,866 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,186 | ₩49,626 | ₩48,812 | ₩49,306 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,212 | ₩49,706 | ₩48,839 | ₩49,319 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,718 | ₩49,426 | ₩48,718 | ₩49,159 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩47,918 | ₩48,678 | ₩47,330 | ₩48,612 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩47,904 | ₩47,904 | ₩46,743 | ₩47,157 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,398 | ₩48,518 | ₩47,771 | ₩48,171 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,639 | ₩50,414 | ₩48,345 | ₩48,532 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,319 | ₩50,013 | ₩48,999 | ₩49,025 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,226 | ₩49,880 | ₩48,745 | ₩49,559 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩50,854 | ₩51,214 | ₩49,493 | ₩49,746 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,719 | ₩51,508 | ₩49,613 | ₩51,214 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,640 | ₩50,907 | ₩50,280 | ₩50,627 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,014 | ₩51,174 | ₩50,187 | ₩50,881 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,109 | ₩52,589 | ₩51,081 | ₩51,254 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,429 | ₩52,736 | ₩51,601 | ₩52,122 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩51,842 | ₩52,055 | ₩50,854 | ₩51,281 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,629 | ₩53,230 | ₩52,135 | ₩52,309 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,204 | ₩54,992 | ₩52,242 | ₩52,883 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,523 | ₩54,137 | ₩53,163 | ₩54,097 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,725 | ₩55,125 | ₩53,911 | ₩55,018 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩53,844 | ₩54,992 | ₩53,483 | ₩54,791 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,031 | ₩54,765 | ₩53,604 | ₩54,044 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,765 | ₩55,833 | ₩53,924 | ₩54,258 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,245 | ₩55,352 | ₩53,897 | ₩54,765 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩54,978 | ₩57,021 | ₩54,284 | ₩55,432 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,455 | ₩52,042 | ₩50,721 | ₩50,881 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,135 | ₩52,723 | ₩51,001 | ₩51,241 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩50,907 | ₩51,148 | ₩50,187 | ₩50,854 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,054 | ₩51,241 | ₩50,440 | ₩50,881 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,228 | ₩51,508 | ₩50,667 | ₩51,241 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,721 | ₩51,174 | ₩50,107 | ₩50,814 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,562 | ₩52,696 | ₩50,721 | ₩50,987 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,641 | ₩53,150 | ₩51,188 | ₩52,175 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,535 | ₩52,122 | ₩50,801 | ₩50,881 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,602 | ₩53,243 | ₩51,935 | ₩52,709 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,602 | ₩53,911 | ₩51,895 | ₩52,042 | -1.07% | 181.1만 |
|---|