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 | ₩64,775 | ₩65,230 | ₩63,799 | ₩64,106 | -1.03% | 136.4만 |
| 2026.10.08 | ₩66,126 | ₩66,555 | ₩64,548 | ₩64,775 | -2.04% | 181.1만 |
| 2026.10.07 | ₩67,143 | ₩67,290 | ₩65,471 | ₩65,739 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,595 | ₩67,491 | ₩65,645 | ₩66,929 | +0.50% | 119.6만 |
| 2026.10.05 | ₩66,033 | ₩67,103 | ₩65,765 | ₩66,541 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,207 | ₩66,207 | ₩64,280 | ₩65,832 | -0.57% | 147.8만 |
| 2026.10.01 | ₩63,009 | ₩64,922 | ₩62,635 | ₩64,615 | +2.55% | 219.2만 |
| 2026.09.30 | ₩65,123 | ₩65,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,571 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,802 | ₩65,444 | ₩64,361 | ₩64,521 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,715 | ₩66,715 | ₩64,856 | ₩65,270 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,514 | ₩67,103 | ₩66,140 | ₩66,367 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,160 | ₩68,227 | ₩66,728 | ₩67,036 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,598 | ₩68,066 | ₩66,688 | ₩66,809 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩68,053 | ₩68,441 | ₩66,889 | ₩67,451 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,163 | ₩69,217 | ₩67,919 | ₩68,708 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,187 | ₩69,484 | ₩67,946 | ₩69,284 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,558 | ₩68,976 | ₩67,197 | ₩67,946 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,558 | ₩68,842 | ₩66,688 | ₩67,371 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩69,070 | ₩69,498 | ₩67,357 | ₩67,411 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,501 | ₩70,822 | ₩68,521 | ₩68,856 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,702 | ₩71,651 | ₩70,100 | ₩70,755 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,648 | ₩70,728 | ₩69,310 | ₩70,488 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩69,029 | ₩69,618 | ₩68,374 | ₩69,484 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,488 | ₩70,488 | ₩68,320 | ₩68,842 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,284 | ₩70,434 | ₩69,284 | ₩69,725 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩71,036 | ₩71,250 | ₩69,177 | ₩69,551 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,458 | ₩71,223 | ₩69,177 | ₩71,076 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩69,096 | ₩70,167 | ₩68,722 | ₩70,006 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩67,946 | ₩69,043 | ₩67,705 | ₩68,882 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,909 | ₩69,565 | ₩67,210 | ₩67,277 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩68,936 | ₩69,966 | ₩68,267 | ₩68,909 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩68,936 | ₩69,765 | ₩68,093 | ₩68,481 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,628 | ₩70,086 | ₩67,959 | ₩69,618 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩70,140 | ₩70,233 | ₩68,414 | ₩68,775 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,421 | ₩71,384 | ₩69,391 | ₩69,565 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,835 | ₩71,692 | ₩69,672 | ₩69,752 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,314 | ₩71,397 | ₩69,578 | ₩69,886 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,167 | ₩71,210 | ₩69,364 | ₩69,792 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,314 | ₩70,996 | ₩69,819 | ₩70,193 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,324 | ₩70,381 | ₩68,655 | ₩70,220 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩73,939 | ₩74,247 | ₩68,320 | ₩68,508 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩67,932 | ₩69,083 | ₩67,892 | ₩68,320 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩68,120 | ₩68,575 | ₩67,237 | ₩68,013 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩67,986 | ₩68,722 | ₩67,357 | ₩67,825 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,227 | ₩68,227 | ₩66,809 | ₩67,464 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,692 | ₩68,682 | ₩67,652 | ₩68,254 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,327 | ₩67,397 | ₩65,284 | ₩67,170 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩65,993 | ₩66,728 | ₩65,471 | ₩66,126 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩64,936 | ₩65,805 | ₩64,187 | ₩65,765 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,257 | ₩66,073 | ₩64,334 | ₩65,752 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,451 | ₩64,802 | ₩63,223 | ₩64,535 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,300 | ₩66,434 | ₩63,237 | ₩63,344 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,872 | ₩66,153 | ₩64,695 | ₩65,123 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,307 | ₩65,779 | ₩63,999 | ₩65,524 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,688 | ₩67,919 | ₩64,829 | ₩65,043 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,411 | ₩67,451 | ₩66,595 | ₩66,662 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,662 | ₩68,200 | ₩66,220 | ₩66,528 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,474 | ₩67,504 | ₩66,140 | ₩66,568 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,233 | ₩67,585 | ₩66,233 | ₩66,421 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,274 | ₩66,688 | ₩65,645 | ₩66,421 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,518 | ₩68,307 | ₩66,394 | ₩66,568 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,458 | ₩69,458 | ₩67,290 | ₩67,825 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩69,150 | ₩69,738 | ₩68,909 | ₩69,458 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,789 | ₩69,511 | ₩68,026 | ₩68,320 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩68,053 | ₩68,628 | ₩67,785 | ₩68,548 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,695 | ₩68,882 | ₩67,157 | ₩68,053 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,361 | ₩69,712 | ₩67,611 | ₩68,856 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩66,943 | ₩68,361 | ₩66,327 | ₩67,558 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,565 | ₩67,625 | ₩65,377 | ₩66,300 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩66,996 | ₩67,478 | ₩64,922 | ₩65,565 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩66,113 | ₩67,357 | ₩66,113 | ₩66,488 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,421 | ₩67,290 | ₩65,551 | ₩66,675 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩67,023 | ₩67,371 | ₩65,792 | ₩66,421 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,648 | ₩67,036 | ₩66,086 | ₩66,568 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩65,966 | ₩67,197 | ₩65,819 | ₩66,956 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,611 | ₩67,839 | ₩65,739 | ₩66,662 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,598 | ₩68,722 | ₩66,902 | ₩68,508 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,167 | ₩68,802 | ₩66,033 | ₩67,892 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,153 | ₩66,474 | ₩64,842 | ₩66,354 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,220 | ₩66,407 | ₩65,672 | ₩66,153 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,759 | ₩68,454 | ₩66,207 | ₩66,341 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,518 | ₩68,494 | ₩67,143 | ₩68,494 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,625 | ₩68,789 | ₩67,424 | ₩68,454 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,815 | ₩69,351 | ₩67,223 | ₩67,625 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,919 | ₩69,110 | ₩67,665 | ₩67,999 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,665 | ₩68,200 | ₩66,501 | ₩67,839 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩68,133 | ₩68,575 | ₩66,849 | ₩67,892 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩68,936 | ₩69,538 | ₩67,759 | ₩67,785 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩69,123 | ₩69,551 | ₩68,708 | ₩68,775 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩68,963 | ₩70,113 | ₩68,106 | ₩69,136 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,692 | ₩69,377 | ₩67,504 | ₩68,882 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,220 | ₩68,548 | ₩66,060 | ₩67,678 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,310 | ₩66,996 | ₩64,869 | ₩66,555 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,451 | ₩68,053 | ₩65,846 | ₩65,979 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,240 | ₩68,481 | ₩66,889 | ₩67,264 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,591 | ₩69,979 | ₩68,053 | ₩69,324 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,444 | ₩70,354 | ₩69,016 | ₩70,046 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,397 | ₩75,692 | ₩69,926 | ₩69,979 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,772 | ₩76,976 | ₩73,645 | ₩74,193 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,718 | ₩76,494 | ₩74,260 | ₩74,447 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩76,146 | ₩76,882 | ₩75,866 | ₩75,959 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,722 | ₩77,003 | ₩75,892 | ₩76,307 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,825 | ₩76,949 | ₩75,384 | ₩76,561 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,708 | ₩76,762 | ₩74,742 | ₩75,825 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩76,013 | ₩77,310 | ₩75,518 | ₩76,735 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,581 | ₩76,253 | ₩73,391 | ₩76,013 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,404 | ₩74,595 | ₩72,628 | ₩74,514 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,708 | ₩73,872 | ₩71,237 | ₩73,618 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,514 | ₩74,983 | ₩72,146 | ₩73,123 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,371 | ₩76,641 | ₩75,076 | ₩76,374 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩74,100 | ₩75,585 | ₩74,100 | ₩75,451 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,631 | ₩74,835 | ₩73,016 | ₩74,514 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,544 | ₩73,618 | ₩71,397 | ₩73,565 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,237 | ₩72,722 | ₩70,996 | ₩72,146 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,384 | ₩71,799 | ₩70,207 | ₩70,688 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,407 | ₩71,223 | ₩70,019 | ₩70,675 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,912 | ₩70,555 | ₩69,444 | ₩70,407 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,902 | ₩71,611 | ₩70,033 | ₩70,474 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩70,942 | ₩71,036 | ₩69,016 | ₩70,447 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,728 | ₩71,063 | ₩69,899 | ₩70,675 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,845 | ₩70,488 | ₩69,150 | ₩70,287 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩70,100 | ₩70,100 | ₩67,799 | ₩69,351 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,361 | ₩72,601 | ₩70,702 | ₩71,290 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,434 | ₩72,240 | ₩69,792 | ₩72,013 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩71,036 | ₩71,357 | ₩70,247 | ₩70,889 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩71,959 | ₩72,748 | ₩71,371 | ₩71,464 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩71,009 | ₩71,598 | ₩70,193 | ₩71,277 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,444 | ₩74,702 | ₩71,130 | ₩71,424 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,859 | ₩73,672 | ₩69,498 | ₩73,404 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩75,023 | ₩76,013 | ₩72,534 | ₩72,829 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩74,046 | ₩75,130 | ₩72,989 | ₩74,581 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,815 | ₩75,197 | ₩72,748 | ₩73,966 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,902 | ₩72,066 | ₩70,488 | ₩71,772 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,785 | ₩74,488 | ₩71,678 | ₩72,387 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩74,126 | ₩74,126 | ₩72,120 | ₩72,347 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,454 | ₩73,685 | ₩71,598 | ₩73,618 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,631 | ₩74,648 | ₩72,080 | ₩72,320 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,705 | ₩72,160 | ₩70,381 | ₩71,023 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,585 | ₩73,444 | ₩71,424 | ₩72,922 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,705 | ₩71,023 | ₩67,692 | ₩70,635 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,163 | ₩71,384 | ₩68,909 | ₩70,461 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,431 | ₩69,230 | ₩64,882 | ₩68,173 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩61,953 | ₩64,213 | ₩61,739 | ₩64,187 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩60,133 | ₩62,046 | ₩59,919 | ₩61,953 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,926 | ₩60,213 | ₩57,926 | ₩60,013 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,598 | ₩59,986 | ₩57,377 | ₩57,444 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,377 | ₩61,578 | ₩59,545 | ₩59,919 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,638 | ₩61,484 | ₩59,585 | ₩61,110 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,294 | ₩61,364 | ₩59,986 | ₩60,267 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,344 | ₩63,344 | ₩60,655 | ₩60,936 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,846 | ₩63,518 | ₩61,203 | ₩62,983 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,769 | ₩62,795 | ₩60,963 | ₩61,872 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,722 | ₩63,157 | ₩60,722 | ₩62,407 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,297 | ₩62,153 | ₩59,237 | ₩61,203 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,658 | ₩62,849 | ₩60,200 | ₩61,725 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,752 | ₩59,759 | ₩57,471 | ₩59,478 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,284 | ₩58,247 | ₩57,030 | ₩57,832 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,528 | ₩58,862 | ₩55,759 | ₩57,658 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,601 | ₩60,601 | ₩59,424 | ₩60,026 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,203 | ₩61,846 | ₩60,361 | ₩60,749 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩60,949 | ₩61,391 | ₩60,441 | ₩61,257 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,866 | ₩61,284 | ₩59,264 | ₩60,869 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,411 | ₩59,785 | ₩58,902 | ₩59,518 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,260 | ₩59,116 | ₩57,458 | ₩59,090 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,407 | ₩58,862 | ₩57,926 | ₩58,113 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,438 | ₩59,504 | ₩57,886 | ₩58,327 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,183 | ₩59,611 | ₩58,461 | ₩59,130 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,739 | ₩59,036 | ₩57,525 | ₩58,341 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,401 | ₩57,872 | ₩55,852 | ₩57,765 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,581 | ₩56,655 | ₩54,448 | ₩56,548 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,632 | ₩54,555 | ₩53,110 | ₩54,180 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,558 | ₩55,558 | ₩53,324 | ₩54,287 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,250 | ₩55,598 | ₩53,846 | ₩55,558 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,795 | ₩55,518 | ₩54,515 | ₩55,130 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩53,979 | ₩55,344 | ₩53,418 | ₩54,300 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,304 | ₩56,173 | ₩54,394 | ₩54,836 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,795 | ₩55,518 | ₩54,300 | ₩54,702 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,364 | ₩54,461 | ₩53,190 | ₩53,806 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,207 | ₩54,488 | ₩53,043 | ₩53,123 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩54,113 | ₩54,956 | ₩53,859 | ₩54,127 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,899 | ₩54,515 | ₩53,471 | ₩54,153 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,147 | ₩53,926 | ₩52,147 | ₩53,899 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,575 | ₩53,364 | ₩51,933 | ₩51,973 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩52,949 | ₩53,846 | ₩52,936 | ₩52,976 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,123 | ₩53,538 | ₩52,575 | ₩52,882 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,628 | ₩53,712 | ₩52,441 | ₩53,605 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩52,013 | ₩52,775 | ₩51,973 | ₩52,548 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,133 | ₩52,133 | ₩51,130 | ₩51,625 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,882 | ₩53,618 | ₩51,879 | ₩52,080 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,598 | ₩52,989 | ₩51,491 | ₩52,762 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,301 | ₩52,240 | ₩50,301 | ₩51,331 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,916 | ₩51,852 | ₩50,287 | ₩50,301 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,505 | ₩51,652 | ₩50,354 | ₩51,010 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,779 | ₩50,796 | ₩49,739 | ₩50,769 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩49,993 | ₩50,207 | ₩49,672 | ₩49,779 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,327 | ₩50,528 | ₩49,792 | ₩49,886 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,618 | ₩50,287 | ₩49,578 | ₩50,167 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,886 | ₩49,886 | ₩49,391 | ₩49,565 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,672 | ₩49,913 | ₩49,163 | ₩49,699 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,886 | ₩50,086 | ₩49,444 | ₩49,846 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩51,036 | ₩51,331 | ₩49,618 | ₩49,886 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,592 | ₩51,357 | ₩49,592 | ₩50,956 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,498 | ₩49,685 | ₩48,949 | ₩49,592 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,779 | ₩50,341 | ₩48,909 | ₩49,511 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,270 | ₩49,966 | ₩48,842 | ₩49,484 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,592 | ₩49,592 | ₩48,923 | ₩49,297 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,551 | ₩50,086 | ₩48,963 | ₩49,498 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,194 | ₩50,488 | ₩49,498 | ₩49,551 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,505 | ₩51,678 | ₩50,100 | ₩50,234 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,518 | ₩52,200 | ₩51,143 | ₩51,491 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,505 | ₩51,906 | ₩50,943 | ₩51,732 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,892 | ₩52,107 | ₩51,036 | ₩51,197 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,545 | ₩52,321 | ₩51,438 | ₩51,799 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩49,953 | ₩51,598 | ₩49,872 | ₩51,117 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,632 | ₩50,287 | ₩49,404 | ₩49,979 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,297 | ₩49,739 | ₩48,923 | ₩49,418 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,324 | ₩49,819 | ₩48,949 | ₩49,431 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,829 | ₩49,538 | ₩48,829 | ₩49,270 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩48,026 | ₩48,789 | ₩47,438 | ₩48,722 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩48,013 | ₩48,013 | ₩46,849 | ₩47,264 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,508 | ₩48,628 | ₩47,879 | ₩48,280 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,752 | ₩50,528 | ₩48,454 | ₩48,642 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,431 | ₩50,127 | ₩49,110 | ₩49,137 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,337 | ₩49,993 | ₩48,856 | ₩49,672 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩50,969 | ₩51,331 | ₩49,605 | ₩49,859 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,832 | ₩51,625 | ₩49,725 | ₩51,331 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,755 | ₩51,023 | ₩50,394 | ₩50,742 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,130 | ₩51,290 | ₩50,301 | ₩50,996 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,227 | ₩52,709 | ₩51,197 | ₩51,371 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,548 | ₩52,856 | ₩51,719 | ₩52,240 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩51,959 | ₩52,173 | ₩50,969 | ₩51,398 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,749 | ₩53,351 | ₩52,254 | ₩52,428 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,327 | ₩55,117 | ₩52,361 | ₩53,003 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,645 | ₩54,260 | ₩53,284 | ₩54,220 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,849 | ₩55,250 | ₩54,033 | ₩55,143 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩53,966 | ₩55,117 | ₩53,605 | ₩54,916 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,153 | ₩54,889 | ₩53,725 | ₩54,167 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,889 | ₩55,959 | ₩54,046 | ₩54,381 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,371 | ₩55,478 | ₩54,020 | ₩54,889 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩55,103 | ₩57,150 | ₩54,408 | ₩55,558 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,571 | ₩52,160 | ₩50,836 | ₩50,996 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,254 | ₩52,842 | ₩51,117 | ₩51,357 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩51,023 | ₩51,264 | ₩50,301 | ₩50,969 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,170 | ₩51,357 | ₩50,555 | ₩50,996 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,344 | ₩51,625 | ₩50,782 | ₩51,357 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,836 | ₩51,290 | ₩50,220 | ₩50,929 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,682 | ₩52,816 | ₩50,836 | ₩51,103 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,759 | ₩53,270 | ₩51,304 | ₩52,294 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,652 | ₩52,240 | ₩50,916 | ₩50,996 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,722 | ₩53,364 | ₩52,053 | ₩52,829 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,722 | ₩54,033 | ₩52,013 | ₩52,160 | -1.07% | 181.1만 |
|---|