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 | ₩64,683 | ₩65,138 | ₩63,708 | ₩64,015 | -1.03% | 136.4만 |
| 2026.10.08 | ₩66,033 | ₩66,460 | ₩64,456 | ₩64,683 | -2.04% | 181.1만 |
| 2026.10.07 | ₩67,048 | ₩67,195 | ₩65,378 | ₩65,645 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,500 | ₩67,395 | ₩65,552 | ₩66,834 | +0.50% | 119.6만 |
| 2026.10.05 | ₩65,939 | ₩67,008 | ₩65,672 | ₩66,447 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,113 | ₩66,113 | ₩64,189 | ₩65,739 | -0.57% | 147.8만 |
| 2026.10.01 | ₩62,920 | ₩64,830 | ₩62,546 | ₩64,523 | +2.55% | 219.2만 |
| 2026.09.30 | ₩65,031 | ₩65,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,481 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,710 | ₩65,351 | ₩64,269 | ₩64,429 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,620 | ₩66,620 | ₩64,763 | ₩65,178 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,420 | ₩67,008 | ₩66,046 | ₩66,273 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,063 | ₩68,130 | ₩66,634 | ₩66,941 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,502 | ₩67,970 | ₩66,594 | ₩66,714 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩67,956 | ₩68,344 | ₩66,794 | ₩67,355 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,065 | ₩69,118 | ₩67,823 | ₩68,611 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,090 | ₩69,386 | ₩67,849 | ₩69,185 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,462 | ₩68,878 | ₩67,101 | ₩67,849 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,462 | ₩68,744 | ₩66,594 | ₩67,275 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩68,971 | ₩69,399 | ₩67,262 | ₩67,315 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,401 | ₩70,721 | ₩68,424 | ₩68,758 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,601 | ₩71,550 | ₩70,000 | ₩70,655 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,548 | ₩70,628 | ₩69,212 | ₩70,388 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩68,931 | ₩69,519 | ₩68,277 | ₩69,386 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,388 | ₩70,388 | ₩68,223 | ₩68,744 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,185 | ₩70,334 | ₩69,185 | ₩69,626 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩70,935 | ₩71,149 | ₩69,078 | ₩69,452 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,359 | ₩71,122 | ₩69,078 | ₩70,975 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩68,998 | ₩70,067 | ₩68,624 | ₩69,907 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩67,849 | ₩68,945 | ₩67,609 | ₩68,784 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,811 | ₩69,466 | ₩67,115 | ₩67,181 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩68,838 | ₩69,867 | ₩68,170 | ₩68,811 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩68,838 | ₩69,666 | ₩67,996 | ₩68,384 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,531 | ₩69,987 | ₩67,863 | ₩69,519 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩70,040 | ₩70,134 | ₩68,317 | ₩68,678 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,321 | ₩71,283 | ₩69,292 | ₩69,466 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,735 | ₩71,590 | ₩69,573 | ₩69,653 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,214 | ₩71,296 | ₩69,479 | ₩69,786 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,067 | ₩71,109 | ₩69,265 | ₩69,693 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,214 | ₩70,895 | ₩69,720 | ₩70,094 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,225 | ₩70,281 | ₩68,557 | ₩70,120 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩73,834 | ₩74,141 | ₩68,223 | ₩68,410 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩67,836 | ₩68,985 | ₩67,796 | ₩68,223 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩68,023 | ₩68,477 | ₩67,141 | ₩67,916 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩67,889 | ₩68,624 | ₩67,262 | ₩67,729 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,130 | ₩68,130 | ₩66,714 | ₩67,368 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,596 | ₩68,584 | ₩67,555 | ₩68,157 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,233 | ₩67,302 | ₩65,191 | ₩67,075 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩65,899 | ₩66,634 | ₩65,378 | ₩66,033 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩64,844 | ₩65,712 | ₩64,096 | ₩65,672 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,164 | ₩65,979 | ₩64,242 | ₩65,659 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,361 | ₩64,710 | ₩63,134 | ₩64,443 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,206 | ₩66,340 | ₩63,147 | ₩63,254 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,779 | ₩66,059 | ₩64,603 | ₩65,031 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,216 | ₩65,685 | ₩63,908 | ₩65,431 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,594 | ₩67,823 | ₩64,737 | ₩64,950 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,315 | ₩67,355 | ₩66,500 | ₩66,567 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,567 | ₩68,103 | ₩66,126 | ₩66,433 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,380 | ₩67,409 | ₩66,046 | ₩66,473 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,139 | ₩67,489 | ₩66,139 | ₩66,326 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,179 | ₩66,594 | ₩65,552 | ₩66,326 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,422 | ₩68,210 | ₩66,300 | ₩66,473 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,359 | ₩69,359 | ₩67,195 | ₩67,729 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩69,052 | ₩69,639 | ₩68,811 | ₩69,359 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,691 | ₩69,412 | ₩67,929 | ₩68,223 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩67,956 | ₩68,531 | ₩67,689 | ₩68,450 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,597 | ₩68,784 | ₩67,061 | ₩67,956 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,263 | ₩69,613 | ₩67,515 | ₩68,758 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩66,847 | ₩68,263 | ₩66,233 | ₩67,462 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,471 | ₩67,529 | ₩65,284 | ₩66,206 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩66,901 | ₩67,382 | ₩64,830 | ₩65,471 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩66,019 | ₩67,262 | ₩66,019 | ₩66,393 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,326 | ₩67,195 | ₩65,458 | ₩66,580 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩66,928 | ₩67,275 | ₩65,699 | ₩66,326 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,554 | ₩66,941 | ₩65,992 | ₩66,473 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩65,872 | ₩67,101 | ₩65,725 | ₩66,861 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,515 | ₩67,742 | ₩65,645 | ₩66,567 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,502 | ₩68,624 | ₩66,807 | ₩68,410 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,073 | ₩68,704 | ₩65,939 | ₩67,796 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,059 | ₩66,380 | ₩64,750 | ₩66,260 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,126 | ₩66,313 | ₩65,578 | ₩66,059 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,662 | ₩68,357 | ₩66,113 | ₩66,246 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,422 | ₩68,397 | ₩67,048 | ₩68,397 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,529 | ₩68,691 | ₩67,328 | ₩68,357 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,718 | ₩69,252 | ₩67,128 | ₩67,529 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,823 | ₩69,012 | ₩67,569 | ₩67,903 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,569 | ₩68,103 | ₩66,407 | ₩67,742 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩68,036 | ₩68,477 | ₩66,754 | ₩67,796 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩68,838 | ₩69,439 | ₩67,662 | ₩67,689 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩69,025 | ₩69,452 | ₩68,611 | ₩68,678 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩68,865 | ₩70,013 | ₩68,010 | ₩69,038 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,596 | ₩69,279 | ₩67,409 | ₩68,784 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,126 | ₩68,450 | ₩65,966 | ₩67,582 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,218 | ₩66,901 | ₩64,777 | ₩66,460 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,355 | ₩67,956 | ₩65,752 | ₩65,886 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,143 | ₩68,384 | ₩66,794 | ₩67,168 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,492 | ₩69,880 | ₩67,956 | ₩69,225 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,346 | ₩70,254 | ₩68,918 | ₩69,947 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,290 | ₩75,584 | ₩69,826 | ₩69,880 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,664 | ₩76,867 | ₩73,540 | ₩74,088 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,611 | ₩76,386 | ₩74,155 | ₩74,342 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩76,038 | ₩76,773 | ₩75,758 | ₩75,851 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,613 | ₩76,893 | ₩75,784 | ₩76,199 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,718 | ₩76,840 | ₩75,277 | ₩76,452 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,599 | ₩76,653 | ₩74,636 | ₩75,718 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩75,905 | ₩77,201 | ₩75,410 | ₩76,626 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,475 | ₩76,145 | ₩73,286 | ₩75,905 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,300 | ₩74,489 | ₩72,525 | ₩74,409 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,605 | ₩73,767 | ₩71,136 | ₩73,513 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,409 | ₩74,876 | ₩72,044 | ₩73,019 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,263 | ₩76,533 | ₩74,970 | ₩76,265 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩73,994 | ₩75,477 | ₩73,994 | ₩75,344 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,527 | ₩74,729 | ₩72,912 | ₩74,409 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,443 | ₩73,513 | ₩71,296 | ₩73,460 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,136 | ₩72,618 | ₩70,895 | ₩72,044 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,283 | ₩71,697 | ₩70,107 | ₩70,588 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,307 | ₩71,122 | ₩69,920 | ₩70,575 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,813 | ₩70,454 | ₩69,346 | ₩70,307 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,802 | ₩71,510 | ₩69,933 | ₩70,374 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩70,842 | ₩70,935 | ₩68,918 | ₩70,347 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,628 | ₩70,962 | ₩69,800 | ₩70,575 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,746 | ₩70,388 | ₩69,052 | ₩70,187 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩70,000 | ₩70,000 | ₩67,702 | ₩69,252 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,258 | ₩72,498 | ₩70,601 | ₩71,189 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,334 | ₩72,138 | ₩69,693 | ₩71,910 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩70,935 | ₩71,256 | ₩70,147 | ₩70,788 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩71,857 | ₩72,645 | ₩71,269 | ₩71,363 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩70,909 | ₩71,496 | ₩70,094 | ₩71,176 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,340 | ₩74,596 | ₩71,029 | ₩71,323 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,760 | ₩73,567 | ₩69,399 | ₩73,300 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩74,916 | ₩75,905 | ₩72,431 | ₩72,725 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩73,941 | ₩75,023 | ₩72,886 | ₩74,475 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,712 | ₩75,090 | ₩72,645 | ₩73,861 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,802 | ₩71,964 | ₩70,388 | ₩71,670 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,683 | ₩74,382 | ₩71,576 | ₩72,284 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩74,021 | ₩74,021 | ₩72,017 | ₩72,244 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,351 | ₩73,580 | ₩71,496 | ₩73,513 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,527 | ₩74,542 | ₩71,977 | ₩72,218 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,603 | ₩72,057 | ₩70,281 | ₩70,922 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,483 | ₩73,340 | ₩71,323 | ₩72,819 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,609 | ₩70,922 | ₩67,596 | ₩70,534 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,065 | ₩71,283 | ₩68,811 | ₩70,361 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,338 | ₩69,132 | ₩64,790 | ₩68,076 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩61,865 | ₩64,122 | ₩61,651 | ₩64,096 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩60,048 | ₩61,958 | ₩59,834 | ₩61,865 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,844 | ₩60,128 | ₩57,844 | ₩59,928 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,513 | ₩59,901 | ₩57,296 | ₩57,363 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,290 | ₩61,491 | ₩59,460 | ₩59,834 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,554 | ₩61,397 | ₩59,500 | ₩61,023 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,208 | ₩61,277 | ₩59,901 | ₩60,181 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,254 | ₩63,254 | ₩60,569 | ₩60,849 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,758 | ₩63,428 | ₩61,117 | ₩62,893 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,679 | ₩62,706 | ₩60,876 | ₩61,784 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,636 | ₩63,067 | ₩60,636 | ₩62,319 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,210 | ₩62,065 | ₩59,153 | ₩61,117 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,571 | ₩62,760 | ₩60,115 | ₩61,638 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,670 | ₩59,674 | ₩57,389 | ₩59,393 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,202 | ₩58,164 | ₩56,949 | ₩57,750 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,445 | ₩58,779 | ₩55,679 | ₩57,576 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,515 | ₩60,515 | ₩59,340 | ₩59,941 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,117 | ₩61,758 | ₩60,275 | ₩60,662 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩60,863 | ₩61,304 | ₩60,355 | ₩61,170 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,781 | ₩61,197 | ₩59,179 | ₩60,783 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,326 | ₩59,700 | ₩58,819 | ₩59,433 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,178 | ₩59,033 | ₩57,376 | ₩59,006 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,325 | ₩58,779 | ₩57,844 | ₩58,031 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,353 | ₩59,420 | ₩57,804 | ₩58,244 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,099 | ₩59,527 | ₩58,378 | ₩59,046 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,657 | ₩58,952 | ₩57,443 | ₩58,258 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,321 | ₩57,790 | ₩55,773 | ₩57,683 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,504 | ₩56,575 | ₩54,370 | ₩56,468 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,555 | ₩54,477 | ₩53,034 | ₩54,103 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,479 | ₩55,479 | ₩53,248 | ₩54,210 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,172 | ₩55,519 | ₩53,769 | ₩55,479 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,718 | ₩55,439 | ₩54,437 | ₩55,052 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩53,903 | ₩55,265 | ₩53,342 | ₩54,223 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,225 | ₩56,094 | ₩54,317 | ₩54,758 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,718 | ₩55,439 | ₩54,223 | ₩54,624 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,288 | ₩54,384 | ₩53,115 | ₩53,729 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,130 | ₩54,410 | ₩52,968 | ₩53,048 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩54,036 | ₩54,878 | ₩53,783 | ₩54,050 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,823 | ₩54,437 | ₩53,395 | ₩54,076 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,073 | ₩53,849 | ₩52,073 | ₩53,823 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,500 | ₩53,288 | ₩51,859 | ₩51,899 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩52,874 | ₩53,769 | ₩52,861 | ₩52,901 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,048 | ₩53,462 | ₩52,500 | ₩52,807 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,554 | ₩53,636 | ₩52,366 | ₩53,529 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩51,939 | ₩52,700 | ₩51,899 | ₩52,473 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,059 | ₩52,059 | ₩51,057 | ₩51,552 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,807 | ₩53,542 | ₩51,805 | ₩52,006 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,525 | ₩52,914 | ₩51,418 | ₩52,687 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,229 | ₩52,166 | ₩50,229 | ₩51,258 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,844 | ₩51,779 | ₩50,216 | ₩50,229 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,431 | ₩51,578 | ₩50,283 | ₩50,937 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,708 | ₩50,723 | ₩49,668 | ₩50,697 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩49,922 | ₩50,136 | ₩49,601 | ₩49,708 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,256 | ₩50,456 | ₩49,721 | ₩49,815 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,548 | ₩50,216 | ₩49,508 | ₩50,096 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,815 | ₩49,815 | ₩49,321 | ₩49,494 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,601 | ₩49,842 | ₩49,094 | ₩49,628 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,815 | ₩50,015 | ₩49,374 | ₩49,775 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩50,964 | ₩51,258 | ₩49,548 | ₩49,815 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,521 | ₩51,284 | ₩49,521 | ₩50,884 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,428 | ₩49,615 | ₩48,880 | ₩49,521 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,708 | ₩50,269 | ₩48,840 | ₩49,441 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,200 | ₩49,895 | ₩48,773 | ₩49,414 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,521 | ₩49,521 | ₩48,853 | ₩49,227 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,481 | ₩50,015 | ₩48,893 | ₩49,428 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,122 | ₩50,416 | ₩49,428 | ₩49,481 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,431 | ₩51,605 | ₩50,029 | ₩50,162 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,445 | ₩52,126 | ₩51,071 | ₩51,418 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,431 | ₩51,832 | ₩50,870 | ₩51,658 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,819 | ₩52,033 | ₩50,964 | ₩51,124 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,471 | ₩52,246 | ₩51,365 | ₩51,725 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩49,882 | ₩51,525 | ₩49,802 | ₩51,044 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,561 | ₩50,216 | ₩49,334 | ₩49,908 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,227 | ₩49,668 | ₩48,853 | ₩49,347 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,254 | ₩49,748 | ₩48,880 | ₩49,361 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,760 | ₩49,468 | ₩48,760 | ₩49,200 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩47,958 | ₩48,720 | ₩47,370 | ₩48,653 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩47,945 | ₩47,945 | ₩46,783 | ₩47,197 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,439 | ₩48,559 | ₩47,811 | ₩48,212 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,681 | ₩50,456 | ₩48,386 | ₩48,573 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,361 | ₩50,055 | ₩49,040 | ₩49,067 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,267 | ₩49,922 | ₩48,786 | ₩49,601 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩50,897 | ₩51,258 | ₩49,534 | ₩49,788 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,762 | ₩51,552 | ₩49,655 | ₩51,258 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,683 | ₩50,950 | ₩50,323 | ₩50,670 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,057 | ₩51,218 | ₩50,229 | ₩50,924 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,153 | ₩52,634 | ₩51,124 | ₩51,298 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,473 | ₩52,781 | ₩51,645 | ₩52,166 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩51,886 | ₩52,099 | ₩50,897 | ₩51,325 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,674 | ₩53,275 | ₩52,179 | ₩52,353 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,250 | ₩55,038 | ₩52,286 | ₩52,928 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,569 | ₩54,183 | ₩53,208 | ₩54,143 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,771 | ₩55,172 | ₩53,956 | ₩55,065 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩53,889 | ₩55,038 | ₩53,529 | ₩54,838 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,076 | ₩54,811 | ₩53,649 | ₩54,090 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,811 | ₩55,880 | ₩53,970 | ₩54,304 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,292 | ₩55,399 | ₩53,943 | ₩54,811 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩55,025 | ₩57,069 | ₩54,330 | ₩55,479 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,498 | ₩52,086 | ₩50,763 | ₩50,924 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,179 | ₩52,767 | ₩51,044 | ₩51,284 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩50,950 | ₩51,191 | ₩50,229 | ₩50,897 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,097 | ₩51,284 | ₩50,483 | ₩50,924 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,271 | ₩51,552 | ₩50,710 | ₩51,284 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,763 | ₩51,218 | ₩50,149 | ₩50,857 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,607 | ₩52,741 | ₩50,763 | ₩51,031 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,685 | ₩53,195 | ₩51,231 | ₩52,220 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,578 | ₩52,166 | ₩50,844 | ₩50,924 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,647 | ₩53,288 | ₩51,979 | ₩52,754 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,647 | ₩53,956 | ₩51,939 | ₩52,086 | -1.07% | 181.1만 |
|---|