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 | ₩64,727 | ₩65,181 | ₩63,751 | ₩64,058 | -1.03% | 136.4만 |
| 2026.10.08 | ₩66,077 | ₩66,505 | ₩64,500 | ₩64,727 | -2.04% | 181.1만 |
| 2026.10.07 | ₩67,093 | ₩67,240 | ₩65,422 | ₩65,689 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,545 | ₩67,441 | ₩65,596 | ₩66,879 | +0.50% | 119.6만 |
| 2026.10.05 | ₩65,983 | ₩67,053 | ₩65,716 | ₩66,491 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,157 | ₩66,157 | ₩64,232 | ₩65,783 | -0.57% | 147.8만 |
| 2026.10.01 | ₩62,962 | ₩64,874 | ₩62,588 | ₩64,566 | +2.55% | 219.2만 |
| 2026.09.30 | ₩65,074 | ₩65,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,524 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,754 | ₩65,395 | ₩64,312 | ₩64,473 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,665 | ₩66,665 | ₩64,807 | ₩65,221 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,465 | ₩67,053 | ₩66,090 | ₩66,318 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,109 | ₩68,176 | ₩66,679 | ₩66,986 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,547 | ₩68,015 | ₩66,638 | ₩66,759 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩68,002 | ₩68,390 | ₩66,839 | ₩67,400 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,112 | ₩69,165 | ₩67,868 | ₩68,657 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,136 | ₩69,432 | ₩67,895 | ₩69,232 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,507 | ₩68,924 | ₩67,146 | ₩67,895 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,507 | ₩68,791 | ₩66,638 | ₩67,320 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩69,018 | ₩69,446 | ₩67,307 | ₩67,360 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,448 | ₩70,769 | ₩68,470 | ₩68,804 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,649 | ₩71,598 | ₩70,047 | ₩70,702 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,595 | ₩70,676 | ₩69,259 | ₩70,435 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩68,978 | ₩69,566 | ₩68,323 | ₩69,432 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,435 | ₩70,435 | ₩68,269 | ₩68,791 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,232 | ₩70,381 | ₩69,232 | ₩69,673 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩70,983 | ₩71,197 | ₩69,125 | ₩69,499 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,406 | ₩71,170 | ₩69,125 | ₩71,023 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩69,045 | ₩70,114 | ₩68,670 | ₩69,954 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩67,895 | ₩68,991 | ₩67,654 | ₩68,831 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,858 | ₩69,513 | ₩67,160 | ₩67,227 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩68,884 | ₩69,914 | ₩68,216 | ₩68,858 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩68,884 | ₩69,713 | ₩68,042 | ₩68,430 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,577 | ₩70,034 | ₩67,908 | ₩69,566 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩70,087 | ₩70,181 | ₩68,363 | ₩68,724 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,368 | ₩71,331 | ₩69,339 | ₩69,513 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,783 | ₩71,638 | ₩69,620 | ₩69,700 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,261 | ₩71,344 | ₩69,526 | ₩69,833 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,114 | ₩71,157 | ₩69,312 | ₩69,740 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,261 | ₩70,943 | ₩69,767 | ₩70,141 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,272 | ₩70,328 | ₩68,604 | ₩70,168 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩73,884 | ₩74,191 | ₩68,269 | ₩68,457 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩67,882 | ₩69,031 | ₩67,842 | ₩68,269 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩68,069 | ₩68,523 | ₩67,187 | ₩67,962 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩67,935 | ₩68,670 | ₩67,307 | ₩67,775 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,176 | ₩68,176 | ₩66,759 | ₩67,414 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,641 | ₩68,630 | ₩67,601 | ₩68,203 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,278 | ₩67,347 | ₩65,235 | ₩67,120 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩65,943 | ₩66,679 | ₩65,422 | ₩66,077 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩64,887 | ₩65,756 | ₩64,139 | ₩65,716 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,208 | ₩66,024 | ₩64,286 | ₩65,703 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,403 | ₩64,754 | ₩63,176 | ₩64,486 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,251 | ₩66,384 | ₩63,190 | ₩63,297 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,823 | ₩66,104 | ₩64,647 | ₩65,074 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,259 | ₩65,729 | ₩63,952 | ₩65,475 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,638 | ₩67,868 | ₩64,780 | ₩64,994 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,360 | ₩67,400 | ₩66,545 | ₩66,612 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,612 | ₩68,149 | ₩66,171 | ₩66,478 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,425 | ₩67,454 | ₩66,090 | ₩66,518 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,184 | ₩67,534 | ₩66,184 | ₩66,371 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,224 | ₩66,638 | ₩65,596 | ₩66,371 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,467 | ₩68,256 | ₩66,344 | ₩66,518 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,406 | ₩69,406 | ₩67,240 | ₩67,775 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩69,098 | ₩69,686 | ₩68,858 | ₩69,406 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,737 | ₩69,459 | ₩67,975 | ₩68,269 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩68,002 | ₩68,577 | ₩67,735 | ₩68,497 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,644 | ₩68,831 | ₩67,106 | ₩68,002 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,309 | ₩69,660 | ₩67,561 | ₩68,804 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩66,892 | ₩68,309 | ₩66,278 | ₩67,507 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,516 | ₩67,574 | ₩65,328 | ₩66,251 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩66,946 | ₩67,427 | ₩64,874 | ₩65,516 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩66,064 | ₩67,307 | ₩66,064 | ₩66,438 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,371 | ₩67,240 | ₩65,502 | ₩66,625 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩66,973 | ₩67,320 | ₩65,743 | ₩66,371 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,598 | ₩66,986 | ₩66,037 | ₩66,518 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩65,917 | ₩67,146 | ₩65,770 | ₩66,906 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,561 | ₩67,788 | ₩65,689 | ₩66,612 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,547 | ₩68,670 | ₩66,852 | ₩68,457 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,117 | ₩68,751 | ₩65,983 | ₩67,842 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,104 | ₩66,425 | ₩64,794 | ₩66,304 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,171 | ₩66,358 | ₩65,623 | ₩66,104 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,708 | ₩68,403 | ₩66,157 | ₩66,291 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,467 | ₩68,443 | ₩67,093 | ₩68,443 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,574 | ₩68,737 | ₩67,374 | ₩68,403 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,764 | ₩69,299 | ₩67,173 | ₩67,574 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,868 | ₩69,058 | ₩67,614 | ₩67,949 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,614 | ₩68,149 | ₩66,451 | ₩67,788 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩68,082 | ₩68,523 | ₩66,799 | ₩67,842 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩68,884 | ₩69,486 | ₩67,708 | ₩67,735 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩69,071 | ₩69,499 | ₩68,657 | ₩68,724 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩68,911 | ₩70,061 | ₩68,055 | ₩69,085 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,641 | ₩69,325 | ₩67,454 | ₩68,831 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,171 | ₩68,497 | ₩66,010 | ₩67,628 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,262 | ₩66,946 | ₩64,820 | ₩66,505 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,400 | ₩68,002 | ₩65,796 | ₩65,930 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,189 | ₩68,430 | ₩66,839 | ₩67,213 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,539 | ₩69,927 | ₩68,002 | ₩69,272 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,392 | ₩70,301 | ₩68,964 | ₩69,994 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,341 | ₩75,635 | ₩69,873 | ₩69,927 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,715 | ₩76,918 | ₩73,590 | ₩74,138 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,662 | ₩76,437 | ₩74,205 | ₩74,392 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩76,090 | ₩76,825 | ₩75,809 | ₩75,902 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,664 | ₩76,945 | ₩75,836 | ₩76,250 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,769 | ₩76,892 | ₩75,328 | ₩76,504 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,651 | ₩76,704 | ₩74,686 | ₩75,769 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩75,956 | ₩77,253 | ₩75,461 | ₩76,678 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,525 | ₩76,196 | ₩73,336 | ₩75,956 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,349 | ₩74,539 | ₩72,574 | ₩74,459 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,654 | ₩73,817 | ₩71,184 | ₩73,563 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,459 | ₩74,927 | ₩72,093 | ₩73,068 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,314 | ₩76,584 | ₩75,020 | ₩76,317 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩74,044 | ₩75,528 | ₩74,044 | ₩75,394 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,576 | ₩74,779 | ₩72,961 | ₩74,459 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,491 | ₩73,563 | ₩71,344 | ₩73,510 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,184 | ₩72,667 | ₩70,943 | ₩72,093 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,331 | ₩71,745 | ₩70,154 | ₩70,635 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,355 | ₩71,170 | ₩69,967 | ₩70,622 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,860 | ₩70,502 | ₩69,392 | ₩70,355 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,849 | ₩71,558 | ₩69,980 | ₩70,422 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩70,889 | ₩70,983 | ₩68,964 | ₩70,395 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,676 | ₩71,010 | ₩69,847 | ₩70,622 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,793 | ₩70,435 | ₩69,098 | ₩70,234 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩70,047 | ₩70,047 | ₩67,748 | ₩69,299 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,306 | ₩72,547 | ₩70,649 | ₩71,237 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,381 | ₩72,186 | ₩69,740 | ₩71,959 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩70,983 | ₩71,304 | ₩70,194 | ₩70,836 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩71,905 | ₩72,694 | ₩71,317 | ₩71,411 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩70,956 | ₩71,544 | ₩70,141 | ₩71,224 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,389 | ₩74,646 | ₩71,077 | ₩71,371 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,807 | ₩73,616 | ₩69,446 | ₩73,349 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩74,967 | ₩75,956 | ₩72,480 | ₩72,774 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩73,991 | ₩75,074 | ₩72,935 | ₩74,525 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,761 | ₩75,140 | ₩72,694 | ₩73,911 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,849 | ₩72,012 | ₩70,435 | ₩71,718 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,732 | ₩74,432 | ₩71,625 | ₩72,333 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩74,071 | ₩74,071 | ₩72,066 | ₩72,293 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,400 | ₩73,630 | ₩71,544 | ₩73,563 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,576 | ₩74,592 | ₩72,026 | ₩72,266 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,651 | ₩72,106 | ₩70,328 | ₩70,970 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,531 | ₩73,389 | ₩71,371 | ₩72,868 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,654 | ₩70,970 | ₩67,641 | ₩70,582 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,112 | ₩71,331 | ₩68,858 | ₩70,408 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,382 | ₩69,178 | ₩64,834 | ₩68,122 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩61,906 | ₩64,165 | ₩61,692 | ₩64,139 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩60,088 | ₩62,000 | ₩59,874 | ₩61,906 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,883 | ₩60,168 | ₩57,883 | ₩59,968 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,554 | ₩59,941 | ₩57,334 | ₩57,401 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,331 | ₩61,532 | ₩59,500 | ₩59,874 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,594 | ₩61,438 | ₩59,540 | ₩61,064 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,249 | ₩61,318 | ₩59,941 | ₩60,222 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,297 | ₩63,297 | ₩60,610 | ₩60,890 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,799 | ₩63,470 | ₩61,158 | ₩62,936 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,722 | ₩62,748 | ₩60,917 | ₩61,826 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,676 | ₩63,109 | ₩60,676 | ₩62,361 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,251 | ₩62,107 | ₩59,193 | ₩61,158 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,612 | ₩62,802 | ₩60,155 | ₩61,679 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,709 | ₩59,714 | ₩57,428 | ₩59,433 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,241 | ₩58,203 | ₩56,987 | ₩57,789 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,484 | ₩58,818 | ₩55,717 | ₩57,615 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,556 | ₩60,556 | ₩59,380 | ₩59,981 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,158 | ₩61,799 | ₩60,316 | ₩60,703 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩60,904 | ₩61,345 | ₩60,396 | ₩61,211 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,821 | ₩61,238 | ₩59,219 | ₩60,823 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,366 | ₩59,741 | ₩58,858 | ₩59,473 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,217 | ₩59,072 | ₩57,415 | ₩59,046 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,364 | ₩58,818 | ₩57,883 | ₩58,070 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,393 | ₩59,460 | ₩57,842 | ₩58,284 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,139 | ₩59,567 | ₩58,417 | ₩59,086 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,695 | ₩58,992 | ₩57,482 | ₩58,297 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,359 | ₩57,829 | ₩55,811 | ₩57,722 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,541 | ₩56,613 | ₩54,407 | ₩56,506 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,592 | ₩54,514 | ₩53,070 | ₩54,140 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,516 | ₩55,516 | ₩53,284 | ₩54,247 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,209 | ₩55,557 | ₩53,805 | ₩55,516 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,755 | ₩55,476 | ₩54,474 | ₩55,089 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩53,939 | ₩55,303 | ₩53,378 | ₩54,260 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,262 | ₩56,131 | ₩54,353 | ₩54,795 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,755 | ₩55,476 | ₩54,260 | ₩54,661 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,324 | ₩54,420 | ₩53,150 | ₩53,765 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,166 | ₩54,447 | ₩53,003 | ₩53,084 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩54,073 | ₩54,915 | ₩53,819 | ₩54,086 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,859 | ₩54,474 | ₩53,431 | ₩54,113 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,108 | ₩53,886 | ₩52,108 | ₩53,859 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,535 | ₩53,324 | ₩51,894 | ₩51,934 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩52,910 | ₩53,805 | ₩52,896 | ₩52,936 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,084 | ₩53,498 | ₩52,535 | ₩52,843 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,589 | ₩53,672 | ₩52,402 | ₩53,565 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩51,974 | ₩52,736 | ₩51,934 | ₩52,509 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,094 | ₩52,094 | ₩51,092 | ₩51,586 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,843 | ₩53,578 | ₩51,840 | ₩52,041 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,560 | ₩52,950 | ₩51,453 | ₩52,723 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,263 | ₩52,201 | ₩50,263 | ₩51,292 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,878 | ₩51,814 | ₩50,250 | ₩50,263 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,466 | ₩51,613 | ₩50,316 | ₩50,971 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,742 | ₩50,758 | ₩49,701 | ₩50,731 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩49,955 | ₩50,169 | ₩49,635 | ₩49,742 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,290 | ₩50,490 | ₩49,755 | ₩49,849 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,581 | ₩50,250 | ₩49,541 | ₩50,129 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,849 | ₩49,849 | ₩49,354 | ₩49,528 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,635 | ₩49,875 | ₩49,127 | ₩49,661 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,849 | ₩50,049 | ₩49,407 | ₩49,808 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩50,998 | ₩51,292 | ₩49,581 | ₩49,849 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,554 | ₩51,319 | ₩49,554 | ₩50,918 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,461 | ₩49,648 | ₩48,913 | ₩49,554 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,742 | ₩50,303 | ₩48,873 | ₩49,474 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,234 | ₩49,929 | ₩48,806 | ₩49,447 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,554 | ₩49,554 | ₩48,886 | ₩49,260 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,514 | ₩50,049 | ₩48,926 | ₩49,461 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,156 | ₩50,450 | ₩49,461 | ₩49,514 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,466 | ₩51,640 | ₩50,062 | ₩50,196 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,479 | ₩52,161 | ₩51,105 | ₩51,453 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,466 | ₩51,867 | ₩50,905 | ₩51,693 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,854 | ₩52,068 | ₩50,998 | ₩51,159 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,506 | ₩52,281 | ₩51,399 | ₩51,760 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩49,915 | ₩51,560 | ₩49,835 | ₩51,078 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,595 | ₩50,250 | ₩49,367 | ₩49,942 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,260 | ₩49,701 | ₩48,886 | ₩49,381 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,287 | ₩49,782 | ₩48,913 | ₩49,394 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,792 | ₩49,501 | ₩48,792 | ₩49,234 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩47,990 | ₩48,752 | ₩47,402 | ₩48,686 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩47,977 | ₩47,977 | ₩46,814 | ₩47,228 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,472 | ₩48,592 | ₩47,843 | ₩48,244 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,715 | ₩50,490 | ₩48,418 | ₩48,605 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,394 | ₩50,089 | ₩49,073 | ₩49,100 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,300 | ₩49,955 | ₩48,819 | ₩49,635 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩50,931 | ₩51,292 | ₩49,568 | ₩49,822 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,795 | ₩51,586 | ₩49,688 | ₩51,292 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,717 | ₩50,985 | ₩50,357 | ₩50,704 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,092 | ₩51,252 | ₩50,263 | ₩50,958 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,188 | ₩52,669 | ₩51,159 | ₩51,332 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,509 | ₩52,816 | ₩51,680 | ₩52,201 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩51,921 | ₩52,134 | ₩50,931 | ₩51,359 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,709 | ₩53,311 | ₩52,215 | ₩52,388 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,287 | ₩55,075 | ₩52,322 | ₩52,963 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,605 | ₩54,220 | ₩53,244 | ₩54,180 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,808 | ₩55,209 | ₩53,993 | ₩55,102 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩53,926 | ₩55,075 | ₩53,565 | ₩54,875 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,113 | ₩54,848 | ₩53,685 | ₩54,126 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,848 | ₩55,918 | ₩54,006 | ₩54,340 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,329 | ₩55,436 | ₩53,979 | ₩54,848 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩55,062 | ₩57,107 | ₩54,367 | ₩55,516 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,533 | ₩52,121 | ₩50,798 | ₩50,958 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,215 | ₩52,803 | ₩51,078 | ₩51,319 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩50,985 | ₩51,225 | ₩50,263 | ₩50,931 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,132 | ₩51,319 | ₩50,517 | ₩50,958 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,306 | ₩51,586 | ₩50,744 | ₩51,319 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,798 | ₩51,252 | ₩50,183 | ₩50,891 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,642 | ₩52,776 | ₩50,798 | ₩51,065 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,720 | ₩53,231 | ₩51,266 | ₩52,255 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,613 | ₩52,201 | ₩50,878 | ₩50,958 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,682 | ₩53,324 | ₩52,014 | ₩52,789 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,682 | ₩53,993 | ₩51,974 | ₩52,121 | -1.07% | 181.1만 |
|---|