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 | ₩64,817 | ₩65,272 | ₩63,840 | ₩64,148 | -1.03% | 136.4만 |
| 2026.10.08 | ₩66,169 | ₩66,597 | ₩64,589 | ₩64,817 | -2.04% | 181.1만 |
| 2026.10.07 | ₩67,186 | ₩67,334 | ₩65,513 | ₩65,781 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,637 | ₩67,534 | ₩65,687 | ₩66,972 | +0.50% | 119.6만 |
| 2026.10.05 | ₩66,075 | ₩67,146 | ₩65,808 | ₩66,584 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,249 | ₩66,249 | ₩64,322 | ₩65,874 | -0.57% | 147.8만 |
| 2026.10.01 | ₩63,050 | ₩64,964 | ₩62,675 | ₩64,656 | +2.55% | 219.2만 |
| 2026.09.30 | ₩65,165 | ₩65,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,612 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,844 | ₩65,486 | ₩64,402 | ₩64,563 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,758 | ₩66,758 | ₩64,897 | ₩65,312 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,557 | ₩67,146 | ₩66,182 | ₩66,410 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,204 | ₩68,271 | ₩66,771 | ₩67,079 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,641 | ₩68,110 | ₩66,731 | ₩66,852 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩68,097 | ₩68,485 | ₩66,932 | ₩67,494 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,208 | ₩69,261 | ₩67,963 | ₩68,753 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,230 | ₩69,529 | ₩67,990 | ₩69,328 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,601 | ₩69,020 | ₩67,240 | ₩67,990 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,601 | ₩68,886 | ₩66,731 | ₩67,414 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩69,114 | ₩69,542 | ₩67,401 | ₩67,454 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,546 | ₩70,868 | ₩68,565 | ₩68,900 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,747 | ₩71,698 | ₩70,145 | ₩70,801 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,694 | ₩70,774 | ₩69,355 | ₩70,533 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩69,074 | ₩69,663 | ₩68,418 | ₩69,529 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,533 | ₩70,533 | ₩68,364 | ₩68,886 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,328 | ₩70,479 | ₩69,328 | ₩69,770 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩71,082 | ₩71,296 | ₩69,221 | ₩69,596 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,502 | ₩71,269 | ₩69,221 | ₩71,122 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩69,141 | ₩70,212 | ₩68,766 | ₩70,051 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩67,990 | ₩69,087 | ₩67,749 | ₩68,927 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,953 | ₩69,609 | ₩67,253 | ₩67,320 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩68,980 | ₩70,011 | ₩68,311 | ₩68,953 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩68,980 | ₩69,810 | ₩68,137 | ₩68,525 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,672 | ₩70,131 | ₩68,003 | ₩69,663 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩70,185 | ₩70,279 | ₩68,458 | ₩68,819 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,466 | ₩71,430 | ₩69,435 | ₩69,609 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,881 | ₩71,738 | ₩69,716 | ₩69,797 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,359 | ₩71,443 | ₩69,623 | ₩69,931 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,212 | ₩71,256 | ₩69,408 | ₩69,837 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,359 | ₩71,042 | ₩69,864 | ₩70,238 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,368 | ₩70,426 | ₩68,699 | ₩70,265 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩73,987 | ₩74,295 | ₩68,364 | ₩68,552 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩67,976 | ₩69,127 | ₩67,936 | ₩68,364 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩68,164 | ₩68,619 | ₩67,280 | ₩68,056 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩68,030 | ₩68,766 | ₩67,401 | ₩67,869 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,271 | ₩68,271 | ₩66,852 | ₩67,508 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,735 | ₩68,726 | ₩67,695 | ₩68,297 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,370 | ₩67,441 | ₩65,326 | ₩67,213 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩66,035 | ₩66,771 | ₩65,513 | ₩66,169 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩64,978 | ₩65,848 | ₩64,228 | ₩65,808 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,299 | ₩66,115 | ₩64,375 | ₩65,794 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,492 | ₩64,844 | ₩63,264 | ₩64,576 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,343 | ₩66,477 | ₩63,278 | ₩63,385 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,915 | ₩66,196 | ₩64,737 | ₩65,165 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,348 | ₩65,821 | ₩64,041 | ₩65,567 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,731 | ₩67,963 | ₩64,870 | ₩65,085 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,454 | ₩67,494 | ₩66,637 | ₩66,704 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,704 | ₩68,244 | ₩66,263 | ₩66,571 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,517 | ₩67,548 | ₩66,182 | ₩66,611 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,276 | ₩67,628 | ₩66,276 | ₩66,463 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,316 | ₩66,731 | ₩65,687 | ₩66,463 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,561 | ₩68,351 | ₩66,437 | ₩66,611 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,502 | ₩69,502 | ₩67,334 | ₩67,869 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩69,194 | ₩69,783 | ₩68,953 | ₩69,502 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,833 | ₩69,556 | ₩68,070 | ₩68,364 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩68,097 | ₩68,672 | ₩67,829 | ₩68,592 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,739 | ₩68,927 | ₩67,200 | ₩68,097 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,405 | ₩69,757 | ₩67,655 | ₩68,900 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩66,986 | ₩68,405 | ₩66,370 | ₩67,601 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,607 | ₩67,668 | ₩65,419 | ₩66,343 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩67,039 | ₩67,521 | ₩64,964 | ₩65,607 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩66,156 | ₩67,401 | ₩66,156 | ₩66,530 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,463 | ₩67,334 | ₩65,593 | ₩66,718 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩67,066 | ₩67,414 | ₩65,834 | ₩66,463 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,691 | ₩67,079 | ₩66,129 | ₩66,611 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩66,008 | ₩67,240 | ₩65,861 | ₩66,999 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,655 | ₩67,882 | ₩65,781 | ₩66,704 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,641 | ₩68,766 | ₩66,945 | ₩68,552 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,209 | ₩68,846 | ₩66,075 | ₩67,936 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,196 | ₩66,517 | ₩64,884 | ₩66,397 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,263 | ₩66,450 | ₩65,714 | ₩66,196 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,802 | ₩68,498 | ₩66,249 | ₩66,383 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,561 | ₩68,538 | ₩67,186 | ₩68,538 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,668 | ₩68,833 | ₩67,467 | ₩68,498 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,860 | ₩69,395 | ₩67,267 | ₩67,668 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,963 | ₩69,154 | ₩67,708 | ₩68,043 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,708 | ₩68,244 | ₩66,544 | ₩67,882 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩68,177 | ₩68,619 | ₩66,892 | ₩67,936 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩68,980 | ₩69,583 | ₩67,802 | ₩67,829 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩69,168 | ₩69,596 | ₩68,753 | ₩68,819 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩69,007 | ₩70,158 | ₩68,150 | ₩69,181 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,735 | ₩69,422 | ₩67,548 | ₩68,927 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,263 | ₩68,592 | ₩66,102 | ₩67,722 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,352 | ₩67,039 | ₩64,911 | ₩66,597 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,494 | ₩68,097 | ₩65,888 | ₩66,022 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,284 | ₩68,525 | ₩66,932 | ₩67,307 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,636 | ₩70,024 | ₩68,097 | ₩69,368 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,489 | ₩70,399 | ₩69,060 | ₩70,091 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,446 | ₩75,740 | ₩69,971 | ₩70,024 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,821 | ₩77,025 | ₩73,692 | ₩74,241 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,767 | ₩76,543 | ₩74,308 | ₩74,495 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩76,195 | ₩76,932 | ₩75,914 | ₩76,008 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,771 | ₩77,052 | ₩75,941 | ₩76,356 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,874 | ₩76,999 | ₩75,432 | ₩76,610 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,758 | ₩76,811 | ₩74,790 | ₩75,874 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩76,062 | ₩77,360 | ₩75,566 | ₩76,784 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,629 | ₩76,302 | ₩73,438 | ₩76,062 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,451 | ₩74,643 | ₩72,675 | ₩74,562 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,755 | ₩73,920 | ₩71,283 | ₩73,665 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,562 | ₩75,031 | ₩72,193 | ₩73,170 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,419 | ₩76,691 | ₩75,124 | ₩76,423 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩74,147 | ₩75,633 | ₩74,147 | ₩75,499 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,679 | ₩74,884 | ₩73,063 | ₩74,562 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,590 | ₩73,665 | ₩71,443 | ₩73,612 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,283 | ₩72,768 | ₩71,042 | ₩72,193 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,430 | ₩71,845 | ₩70,252 | ₩70,734 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,453 | ₩71,269 | ₩70,064 | ₩70,720 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,957 | ₩70,600 | ₩69,489 | ₩70,453 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,948 | ₩71,657 | ₩70,078 | ₩70,520 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩70,988 | ₩71,082 | ₩69,060 | ₩70,493 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,774 | ₩71,109 | ₩69,944 | ₩70,720 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,890 | ₩70,533 | ₩69,194 | ₩70,332 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩70,145 | ₩70,145 | ₩67,842 | ₩69,395 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,407 | ₩72,648 | ₩70,747 | ₩71,336 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,479 | ₩72,287 | ₩69,837 | ₩72,059 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩71,082 | ₩71,403 | ₩70,292 | ₩70,935 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩72,005 | ₩72,795 | ₩71,416 | ₩71,510 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩71,055 | ₩71,644 | ₩70,238 | ₩71,323 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,491 | ₩74,750 | ₩71,175 | ₩71,470 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,904 | ₩73,719 | ₩69,542 | ₩73,451 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩75,071 | ₩76,062 | ₩72,581 | ₩72,876 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩74,094 | ₩75,178 | ₩73,036 | ₩74,629 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,862 | ₩75,245 | ₩72,795 | ₩74,013 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,948 | ₩72,113 | ₩70,533 | ₩71,818 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,831 | ₩74,535 | ₩71,724 | ₩72,434 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩74,174 | ₩74,174 | ₩72,166 | ₩72,394 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,501 | ₩73,732 | ₩71,644 | ₩73,665 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,679 | ₩74,696 | ₩72,126 | ₩72,367 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,751 | ₩72,206 | ₩70,426 | ₩71,068 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,631 | ₩73,491 | ₩71,470 | ₩72,969 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,749 | ₩71,068 | ₩67,735 | ₩70,680 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,208 | ₩71,430 | ₩68,953 | ₩70,506 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,473 | ₩69,275 | ₩64,924 | ₩68,217 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩61,992 | ₩64,255 | ₩61,778 | ₩64,228 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩60,172 | ₩62,086 | ₩59,958 | ₩61,992 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,963 | ₩60,252 | ₩57,963 | ₩60,051 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,636 | ₩60,025 | ₩57,414 | ₩57,481 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,417 | ₩61,618 | ₩59,583 | ₩59,958 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,677 | ₩61,524 | ₩59,623 | ₩61,149 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,333 | ₩61,403 | ₩60,025 | ₩60,306 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,385 | ₩63,385 | ₩60,694 | ₩60,975 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,885 | ₩63,559 | ₩61,243 | ₩63,023 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,809 | ₩62,836 | ₩61,002 | ₩61,912 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,761 | ₩63,197 | ₩60,761 | ₩62,448 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,336 | ₩62,193 | ₩59,275 | ₩61,243 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,698 | ₩62,889 | ₩60,239 | ₩61,765 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,789 | ₩59,797 | ₩57,508 | ₩59,516 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,321 | ₩58,284 | ₩57,066 | ₩57,869 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,566 | ₩58,900 | ₩55,795 | ₩57,695 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,640 | ₩60,640 | ₩59,462 | ₩60,065 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,243 | ₩61,885 | ₩60,399 | ₩60,788 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩60,988 | ₩61,430 | ₩60,480 | ₩61,296 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,904 | ₩61,323 | ₩59,302 | ₩60,908 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,449 | ₩59,824 | ₩58,940 | ₩59,556 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,298 | ₩59,154 | ₩57,495 | ₩59,128 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,445 | ₩58,900 | ₩57,963 | ₩58,151 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,476 | ₩59,543 | ₩57,923 | ₩58,365 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,221 | ₩59,650 | ₩58,499 | ₩59,168 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,776 | ₩59,074 | ₩57,562 | ₩58,378 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,437 | ₩57,910 | ₩55,888 | ₩57,802 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,617 | ₩56,691 | ₩54,483 | ₩56,584 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,666 | ₩54,590 | ₩53,144 | ₩54,215 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,594 | ₩55,594 | ₩53,358 | ₩54,322 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,286 | ₩55,634 | ₩53,880 | ₩55,594 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,831 | ₩55,554 | ₩54,550 | ₩55,165 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩54,014 | ₩55,380 | ₩53,452 | ₩54,335 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,339 | ₩56,209 | ₩54,429 | ₩54,871 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,831 | ₩55,554 | ₩54,335 | ₩54,737 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,398 | ₩54,496 | ₩53,224 | ₩53,840 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,242 | ₩54,523 | ₩53,077 | ₩53,157 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩54,148 | ₩54,991 | ₩53,894 | ₩54,161 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,934 | ₩54,550 | ₩53,505 | ₩54,188 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,180 | ₩53,961 | ₩52,180 | ₩53,934 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,609 | ₩53,398 | ₩51,966 | ₩52,006 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩52,983 | ₩53,880 | ₩52,970 | ₩53,010 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,157 | ₩53,572 | ₩52,609 | ₩52,916 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,662 | ₩53,746 | ₩52,475 | ₩53,639 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩52,046 | ₩52,809 | ₩52,006 | ₩52,582 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,167 | ₩52,167 | ₩51,163 | ₩51,658 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,916 | ₩53,653 | ₩51,912 | ₩52,113 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,631 | ₩53,024 | ₩51,524 | ₩52,796 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,333 | ₩52,274 | ₩50,333 | ₩51,364 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,949 | ₩51,886 | ₩50,319 | ₩50,333 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,538 | ₩51,685 | ₩50,386 | ₩51,042 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,811 | ₩50,828 | ₩49,771 | ₩50,801 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩50,025 | ₩50,239 | ₩49,704 | ₩49,811 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,360 | ₩50,560 | ₩49,824 | ₩49,918 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,650 | ₩50,319 | ₩49,610 | ₩50,199 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,918 | ₩49,918 | ₩49,423 | ₩49,597 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,704 | ₩49,945 | ₩49,195 | ₩49,730 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,918 | ₩50,119 | ₩49,476 | ₩49,878 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩51,069 | ₩51,364 | ₩49,650 | ₩49,918 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,623 | ₩51,390 | ₩49,623 | ₩50,989 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,530 | ₩49,717 | ₩48,981 | ₩49,623 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,811 | ₩50,373 | ₩48,941 | ₩49,543 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,302 | ₩49,998 | ₩48,874 | ₩49,516 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,623 | ₩49,623 | ₩48,954 | ₩49,329 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,583 | ₩50,119 | ₩48,994 | ₩49,530 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,226 | ₩50,520 | ₩49,530 | ₩49,583 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,538 | ₩51,712 | ₩50,132 | ₩50,266 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,551 | ₩52,234 | ₩51,176 | ₩51,524 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,538 | ₩51,939 | ₩50,975 | ₩51,765 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,926 | ₩52,140 | ₩51,069 | ₩51,230 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,578 | ₩52,354 | ₩51,471 | ₩51,832 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩49,985 | ₩51,631 | ₩49,904 | ₩51,149 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,664 | ₩50,319 | ₩49,436 | ₩50,012 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,329 | ₩49,771 | ₩48,954 | ₩49,449 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,356 | ₩49,851 | ₩48,981 | ₩49,463 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,860 | ₩49,570 | ₩48,860 | ₩49,302 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩48,057 | ₩48,820 | ₩47,468 | ₩48,753 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩48,044 | ₩48,044 | ₩46,879 | ₩47,294 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,539 | ₩48,660 | ₩47,910 | ₩48,312 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,784 | ₩50,560 | ₩48,486 | ₩48,673 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,463 | ₩50,159 | ₩49,141 | ₩49,168 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,369 | ₩50,025 | ₩48,887 | ₩49,704 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩51,002 | ₩51,364 | ₩49,637 | ₩49,891 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,864 | ₩51,658 | ₩49,757 | ₩51,364 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,788 | ₩51,056 | ₩50,427 | ₩50,775 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,163 | ₩51,323 | ₩50,333 | ₩51,029 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,261 | ₩52,742 | ₩51,230 | ₩51,404 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,582 | ₩52,890 | ₩51,752 | ₩52,274 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩51,993 | ₩52,207 | ₩51,002 | ₩51,431 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,783 | ₩53,385 | ₩52,287 | ₩52,461 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,362 | ₩55,152 | ₩52,394 | ₩53,037 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,679 | ₩54,295 | ₩53,318 | ₩54,255 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,884 | ₩55,286 | ₩54,068 | ₩55,179 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩54,001 | ₩55,152 | ₩53,639 | ₩54,951 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,188 | ₩54,924 | ₩53,760 | ₩54,202 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,924 | ₩55,995 | ₩54,081 | ₩54,416 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,406 | ₩55,513 | ₩54,054 | ₩54,924 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩55,139 | ₩57,187 | ₩54,442 | ₩55,594 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,605 | ₩52,194 | ₩50,868 | ₩51,029 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,287 | ₩52,876 | ₩51,149 | ₩51,390 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩51,056 | ₩51,297 | ₩50,333 | ₩51,002 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,203 | ₩51,390 | ₩50,587 | ₩51,029 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,377 | ₩51,658 | ₩50,815 | ₩51,390 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,868 | ₩51,323 | ₩50,253 | ₩50,962 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,716 | ₩52,850 | ₩50,868 | ₩51,136 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,792 | ₩53,305 | ₩51,337 | ₩52,327 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,685 | ₩52,274 | ₩50,949 | ₩51,029 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,756 | ₩53,398 | ₩52,086 | ₩52,863 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,756 | ₩54,068 | ₩52,046 | ₩52,194 | -1.07% | 181.1만 |
|---|