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 | ₩64,650 | ₩65,104 | ₩63,675 | ₩63,982 | -1.03% | 136.4만 |
| 2026.10.08 | ₩65,998 | ₩66,426 | ₩64,423 | ₩64,650 | -2.04% | 181.1만 |
| 2026.10.07 | ₩67,013 | ₩67,160 | ₩65,344 | ₩65,611 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,466 | ₩67,360 | ₩65,518 | ₩66,800 | +0.50% | 119.6만 |
| 2026.10.05 | ₩65,905 | ₩66,973 | ₩65,638 | ₩66,412 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,079 | ₩66,079 | ₩64,156 | ₩65,705 | -0.57% | 147.8만 |
| 2026.10.01 | ₩62,887 | ₩64,797 | ₩62,514 | ₩64,490 | +2.55% | 219.2만 |
| 2026.09.30 | ₩64,997 | ₩65,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,448 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,677 | ₩65,317 | ₩64,236 | ₩64,396 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,586 | ₩66,586 | ₩64,730 | ₩65,144 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,386 | ₩66,973 | ₩66,012 | ₩66,239 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,028 | ₩68,095 | ₩66,599 | ₩66,906 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,467 | ₩67,934 | ₩66,559 | ₩66,679 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩67,921 | ₩68,308 | ₩66,760 | ₩67,320 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,029 | ₩69,083 | ₩67,788 | ₩68,575 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,055 | ₩69,350 | ₩67,814 | ₩69,149 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,427 | ₩68,842 | ₩67,067 | ₩67,814 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,427 | ₩68,709 | ₩66,559 | ₩67,240 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩68,936 | ₩69,363 | ₩67,227 | ₩67,280 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,365 | ₩70,685 | ₩68,388 | ₩68,722 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,565 | ₩71,513 | ₩69,964 | ₩70,618 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,511 | ₩70,591 | ₩69,176 | ₩70,351 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩68,896 | ₩69,483 | ₩68,242 | ₩69,350 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,351 | ₩70,351 | ₩68,188 | ₩68,709 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,149 | ₩70,298 | ₩69,149 | ₩69,590 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩70,899 | ₩71,112 | ₩69,043 | ₩69,417 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,323 | ₩71,086 | ₩69,043 | ₩70,939 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩68,963 | ₩70,031 | ₩68,589 | ₩69,870 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩67,814 | ₩68,909 | ₩67,574 | ₩68,749 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,776 | ₩69,430 | ₩67,080 | ₩67,147 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩68,802 | ₩69,830 | ₩68,135 | ₩68,776 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩68,802 | ₩69,630 | ₩67,961 | ₩68,348 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,495 | ₩69,951 | ₩67,828 | ₩69,483 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩70,004 | ₩70,097 | ₩68,282 | ₩68,642 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,284 | ₩71,246 | ₩69,256 | ₩69,430 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,698 | ₩71,553 | ₩69,537 | ₩69,617 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,178 | ₩71,259 | ₩69,443 | ₩69,750 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,031 | ₩71,072 | ₩69,230 | ₩69,657 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,178 | ₩70,859 | ₩69,684 | ₩70,057 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,190 | ₩70,244 | ₩68,522 | ₩70,084 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩73,796 | ₩74,103 | ₩68,188 | ₩68,375 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩67,801 | ₩68,949 | ₩67,761 | ₩68,188 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩67,988 | ₩68,442 | ₩67,107 | ₩67,881 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩67,854 | ₩68,589 | ₩67,227 | ₩67,694 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,095 | ₩68,095 | ₩66,679 | ₩67,334 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,561 | ₩68,549 | ₩67,521 | ₩68,121 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,199 | ₩67,267 | ₩65,157 | ₩67,040 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩65,865 | ₩66,599 | ₩65,344 | ₩65,998 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩64,810 | ₩65,678 | ₩64,062 | ₩65,638 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,131 | ₩65,945 | ₩64,209 | ₩65,625 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,328 | ₩64,677 | ₩63,101 | ₩64,410 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,172 | ₩66,306 | ₩63,114 | ₩63,221 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,745 | ₩66,025 | ₩64,570 | ₩64,997 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,183 | ₩65,651 | ₩63,875 | ₩65,398 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,559 | ₩67,788 | ₩64,703 | ₩64,917 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,280 | ₩67,320 | ₩66,466 | ₩66,533 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,533 | ₩68,068 | ₩66,092 | ₩66,399 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,346 | ₩67,374 | ₩66,012 | ₩66,439 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,105 | ₩67,454 | ₩66,105 | ₩66,292 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,145 | ₩66,559 | ₩65,518 | ₩66,292 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,387 | ₩68,175 | ₩66,265 | ₩66,439 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,323 | ₩69,323 | ₩67,160 | ₩67,694 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩69,016 | ₩69,603 | ₩68,776 | ₩69,323 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,655 | ₩69,376 | ₩67,894 | ₩68,188 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩67,921 | ₩68,495 | ₩67,654 | ₩68,415 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,562 | ₩68,749 | ₩67,027 | ₩67,921 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,228 | ₩69,577 | ₩67,481 | ₩68,722 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩66,813 | ₩68,228 | ₩66,199 | ₩67,427 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,438 | ₩67,494 | ₩65,251 | ₩66,172 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩66,866 | ₩67,347 | ₩64,797 | ₩65,438 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩65,985 | ₩67,227 | ₩65,985 | ₩66,359 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,292 | ₩67,160 | ₩65,424 | ₩66,546 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩66,893 | ₩67,240 | ₩65,665 | ₩66,292 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,519 | ₩66,906 | ₩65,958 | ₩66,439 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩65,838 | ₩67,067 | ₩65,691 | ₩66,826 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,481 | ₩67,707 | ₩65,611 | ₩66,533 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,467 | ₩68,589 | ₩66,773 | ₩68,375 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,038 | ₩68,669 | ₩65,905 | ₩67,761 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,025 | ₩66,346 | ₩64,717 | ₩66,225 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,092 | ₩66,279 | ₩65,544 | ₩66,025 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,627 | ₩68,322 | ₩66,079 | ₩66,212 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,387 | ₩68,362 | ₩67,013 | ₩68,362 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,494 | ₩68,655 | ₩67,294 | ₩68,322 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,682 | ₩69,216 | ₩67,093 | ₩67,494 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,788 | ₩68,976 | ₩67,534 | ₩67,868 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,534 | ₩68,068 | ₩66,372 | ₩67,707 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩68,001 | ₩68,442 | ₩66,719 | ₩67,761 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩68,802 | ₩69,403 | ₩67,627 | ₩67,654 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩68,989 | ₩69,417 | ₩68,575 | ₩68,642 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩68,829 | ₩69,977 | ₩67,975 | ₩69,003 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,561 | ₩69,243 | ₩67,374 | ₩68,749 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,092 | ₩68,415 | ₩65,932 | ₩67,547 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,184 | ₩66,866 | ₩64,743 | ₩66,426 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,320 | ₩67,921 | ₩65,718 | ₩65,852 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,108 | ₩68,348 | ₩66,760 | ₩67,133 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,457 | ₩69,844 | ₩67,921 | ₩69,190 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,310 | ₩70,218 | ₩68,882 | ₩69,911 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,251 | ₩75,545 | ₩69,790 | ₩69,844 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,625 | ₩76,827 | ₩73,502 | ₩74,050 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,572 | ₩76,346 | ₩74,116 | ₩74,303 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩75,999 | ₩76,733 | ₩75,719 | ₩75,812 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,573 | ₩76,854 | ₩75,745 | ₩76,159 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,679 | ₩76,800 | ₩75,238 | ₩76,413 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,560 | ₩76,613 | ₩74,597 | ₩75,679 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩75,865 | ₩77,161 | ₩75,371 | ₩76,586 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,437 | ₩76,106 | ₩73,249 | ₩75,865 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,262 | ₩74,450 | ₩72,487 | ₩74,370 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,568 | ₩73,729 | ₩71,099 | ₩73,476 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,370 | ₩74,837 | ₩72,007 | ₩72,981 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,225 | ₩76,493 | ₩74,931 | ₩76,226 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩73,956 | ₩75,438 | ₩73,956 | ₩75,305 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,489 | ₩74,691 | ₩72,875 | ₩74,370 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,406 | ₩73,476 | ₩71,259 | ₩73,422 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,099 | ₩72,581 | ₩70,859 | ₩72,007 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,246 | ₩71,660 | ₩70,071 | ₩70,551 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,271 | ₩71,086 | ₩69,884 | ₩70,538 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,777 | ₩70,418 | ₩69,310 | ₩70,271 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,765 | ₩71,473 | ₩69,897 | ₩70,338 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩70,805 | ₩70,899 | ₩68,882 | ₩70,311 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,591 | ₩70,925 | ₩69,764 | ₩70,538 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,710 | ₩70,351 | ₩69,016 | ₩70,151 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩69,964 | ₩69,964 | ₩67,667 | ₩69,216 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,220 | ₩72,461 | ₩70,565 | ₩71,152 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,298 | ₩72,100 | ₩69,657 | ₩71,873 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩70,899 | ₩71,219 | ₩70,111 | ₩70,752 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩71,820 | ₩72,608 | ₩71,232 | ₩71,326 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩70,872 | ₩71,459 | ₩70,057 | ₩71,139 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,302 | ₩74,557 | ₩70,992 | ₩71,286 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,724 | ₩73,529 | ₩69,363 | ₩73,262 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩74,877 | ₩75,865 | ₩72,394 | ₩72,688 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩73,903 | ₩74,984 | ₩72,848 | ₩74,437 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,674 | ₩75,051 | ₩72,608 | ₩73,823 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,765 | ₩71,927 | ₩70,351 | ₩71,633 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,646 | ₩74,343 | ₩71,539 | ₩72,247 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩73,983 | ₩73,983 | ₩71,980 | ₩72,207 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,314 | ₩73,542 | ₩71,459 | ₩73,476 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,489 | ₩74,504 | ₩71,940 | ₩72,180 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,566 | ₩72,020 | ₩70,244 | ₩70,885 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,446 | ₩73,302 | ₩71,286 | ₩72,781 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,574 | ₩70,885 | ₩67,561 | ₩70,498 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,029 | ₩71,246 | ₩68,776 | ₩70,324 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,304 | ₩69,096 | ₩64,757 | ₩68,041 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩61,833 | ₩64,089 | ₩61,619 | ₩64,062 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩60,017 | ₩61,926 | ₩59,803 | ₩61,833 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,814 | ₩60,097 | ₩57,814 | ₩59,897 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,483 | ₩59,870 | ₩57,266 | ₩57,333 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,259 | ₩61,459 | ₩59,429 | ₩59,803 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,523 | ₩61,365 | ₩59,469 | ₩60,991 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,177 | ₩61,245 | ₩59,870 | ₩60,150 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,221 | ₩63,221 | ₩60,538 | ₩60,818 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,726 | ₩63,395 | ₩61,085 | ₩62,861 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,647 | ₩62,674 | ₩60,845 | ₩61,753 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,604 | ₩63,034 | ₩60,604 | ₩62,287 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,178 | ₩62,033 | ₩59,122 | ₩61,085 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,539 | ₩62,727 | ₩60,084 | ₩61,606 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,640 | ₩59,643 | ₩57,360 | ₩59,363 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,173 | ₩58,134 | ₩56,919 | ₩57,720 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,415 | ₩58,748 | ₩55,651 | ₩57,547 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,484 | ₩60,484 | ₩59,309 | ₩59,910 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,085 | ₩61,726 | ₩60,244 | ₩60,631 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩60,831 | ₩61,272 | ₩60,324 | ₩61,138 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,750 | ₩61,165 | ₩59,149 | ₩60,751 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,296 | ₩59,670 | ₩58,788 | ₩59,403 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,148 | ₩59,002 | ₩57,346 | ₩58,975 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,294 | ₩58,748 | ₩57,814 | ₩58,001 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,322 | ₩59,389 | ₩57,774 | ₩58,214 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,069 | ₩59,496 | ₩58,348 | ₩59,015 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,627 | ₩58,922 | ₩57,413 | ₩58,228 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,292 | ₩57,760 | ₩55,744 | ₩57,654 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,476 | ₩56,545 | ₩54,342 | ₩56,438 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,528 | ₩54,449 | ₩53,007 | ₩54,075 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,450 | ₩55,450 | ₩53,221 | ₩54,182 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,143 | ₩55,490 | ₩53,741 | ₩55,450 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,689 | ₩55,410 | ₩54,409 | ₩55,023 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩53,875 | ₩55,237 | ₩53,314 | ₩54,195 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,197 | ₩56,065 | ₩54,289 | ₩54,729 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,689 | ₩55,410 | ₩54,195 | ₩54,596 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,261 | ₩54,356 | ₩53,087 | ₩53,701 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,102 | ₩54,382 | ₩52,940 | ₩53,020 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩54,008 | ₩54,850 | ₩53,755 | ₩54,022 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,795 | ₩54,409 | ₩53,368 | ₩54,048 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,046 | ₩53,822 | ₩52,046 | ₩53,795 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,473 | ₩53,261 | ₩51,832 | ₩51,872 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩52,847 | ₩53,741 | ₩52,833 | ₩52,874 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,020 | ₩53,434 | ₩52,473 | ₩52,780 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,526 | ₩53,608 | ₩52,339 | ₩53,501 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩51,912 | ₩52,673 | ₩51,872 | ₩52,446 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,032 | ₩52,032 | ₩51,031 | ₩51,525 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,780 | ₩53,514 | ₩51,779 | ₩51,979 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,498 | ₩52,887 | ₩51,391 | ₩52,660 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,203 | ₩52,139 | ₩50,203 | ₩51,231 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,817 | ₩51,752 | ₩50,190 | ₩50,203 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,405 | ₩51,552 | ₩50,257 | ₩50,911 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,682 | ₩50,697 | ₩49,642 | ₩50,670 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩49,896 | ₩50,110 | ₩49,576 | ₩49,682 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,230 | ₩50,430 | ₩49,696 | ₩49,789 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,522 | ₩50,190 | ₩49,482 | ₩50,070 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,789 | ₩49,789 | ₩49,295 | ₩49,469 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,576 | ₩49,816 | ₩49,068 | ₩49,602 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,789 | ₩49,990 | ₩49,349 | ₩49,749 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩50,938 | ₩51,231 | ₩49,522 | ₩49,789 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,495 | ₩51,258 | ₩49,495 | ₩50,857 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,402 | ₩49,589 | ₩48,855 | ₩49,495 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,682 | ₩50,243 | ₩48,815 | ₩49,415 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,175 | ₩49,869 | ₩48,748 | ₩49,389 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,495 | ₩49,495 | ₩48,828 | ₩49,202 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,455 | ₩49,990 | ₩48,868 | ₩49,402 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,096 | ₩50,390 | ₩49,402 | ₩49,455 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,405 | ₩51,578 | ₩50,003 | ₩50,136 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,418 | ₩52,099 | ₩51,044 | ₩51,391 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,405 | ₩51,805 | ₩50,844 | ₩51,632 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,792 | ₩52,006 | ₩50,938 | ₩51,098 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,445 | ₩52,219 | ₩51,338 | ₩51,699 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩49,856 | ₩51,498 | ₩49,776 | ₩51,018 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,536 | ₩50,190 | ₩49,309 | ₩49,883 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,202 | ₩49,642 | ₩48,828 | ₩49,322 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,228 | ₩49,722 | ₩48,855 | ₩49,335 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,734 | ₩49,442 | ₩48,734 | ₩49,175 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩47,933 | ₩48,694 | ₩47,346 | ₩48,628 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩47,920 | ₩47,920 | ₩46,758 | ₩47,172 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,414 | ₩48,534 | ₩47,786 | ₩48,187 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,656 | ₩50,430 | ₩48,361 | ₩48,548 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,335 | ₩50,030 | ₩49,015 | ₩49,042 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,242 | ₩49,896 | ₩48,761 | ₩49,576 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩50,871 | ₩51,231 | ₩49,509 | ₩49,763 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,736 | ₩51,525 | ₩49,629 | ₩51,231 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,657 | ₩50,924 | ₩50,297 | ₩50,644 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,031 | ₩51,191 | ₩50,203 | ₩50,897 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,126 | ₩52,606 | ₩51,098 | ₩51,271 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,446 | ₩52,753 | ₩51,618 | ₩52,139 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩51,859 | ₩52,072 | ₩50,871 | ₩51,298 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,647 | ₩53,247 | ₩52,153 | ₩52,326 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,222 | ₩55,010 | ₩52,259 | ₩52,900 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,541 | ₩54,155 | ₩53,181 | ₩54,115 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,743 | ₩55,143 | ₩53,928 | ₩55,037 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩53,862 | ₩55,010 | ₩53,501 | ₩54,810 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,048 | ₩54,783 | ₩53,621 | ₩54,062 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,783 | ₩55,851 | ₩53,942 | ₩54,275 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,264 | ₩55,370 | ₩53,915 | ₩54,783 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩54,996 | ₩57,039 | ₩54,302 | ₩55,450 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,472 | ₩52,059 | ₩50,737 | ₩50,897 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,153 | ₩52,740 | ₩51,018 | ₩51,258 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩50,924 | ₩51,164 | ₩50,203 | ₩50,871 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,071 | ₩51,258 | ₩50,457 | ₩50,897 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,245 | ₩51,525 | ₩50,684 | ₩51,258 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,737 | ₩51,191 | ₩50,123 | ₩50,831 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,580 | ₩52,713 | ₩50,737 | ₩51,004 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,658 | ₩53,167 | ₩51,205 | ₩52,193 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,552 | ₩52,139 | ₩50,817 | ₩50,897 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,620 | ₩53,261 | ₩51,952 | ₩52,727 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,620 | ₩53,928 | ₩51,912 | ₩52,059 | -1.07% | 181.1만 |
|---|