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 | ₩64,693 | ₩65,147 | ₩63,718 | ₩64,025 | -1.03% | 136.4만 |
| 2026.10.08 | ₩66,042 | ₩66,470 | ₩64,466 | ₩64,693 | -2.04% | 181.1만 |
| 2026.10.07 | ₩67,058 | ₩67,205 | ₩65,388 | ₩65,655 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,510 | ₩67,405 | ₩65,561 | ₩66,844 | +0.50% | 119.6만 |
| 2026.10.05 | ₩65,949 | ₩67,018 | ₩65,682 | ₩66,457 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,123 | ₩66,123 | ₩64,199 | ₩65,748 | -0.57% | 147.8만 |
| 2026.10.01 | ₩62,929 | ₩64,840 | ₩62,555 | ₩64,533 | +2.55% | 219.2만 |
| 2026.09.30 | ₩65,040 | ₩65,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,491 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,720 | ₩65,361 | ₩64,279 | ₩64,439 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,630 | ₩66,630 | ₩64,773 | ₩65,187 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,430 | ₩67,018 | ₩66,056 | ₩66,283 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,073 | ₩68,140 | ₩66,644 | ₩66,951 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,512 | ₩67,980 | ₩66,604 | ₩66,724 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩67,966 | ₩68,354 | ₩66,804 | ₩67,365 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,075 | ₩69,129 | ₩67,833 | ₩68,621 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,100 | ₩69,396 | ₩67,860 | ₩69,196 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,472 | ₩68,888 | ₩67,111 | ₩67,860 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,472 | ₩68,755 | ₩66,604 | ₩67,285 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩68,982 | ₩69,409 | ₩67,272 | ₩67,325 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,411 | ₩70,732 | ₩68,434 | ₩68,768 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,612 | ₩71,560 | ₩70,011 | ₩70,665 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,558 | ₩70,639 | ₩69,222 | ₩70,398 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩68,942 | ₩69,530 | ₩68,287 | ₩69,396 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,398 | ₩70,398 | ₩68,234 | ₩68,755 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,196 | ₩70,345 | ₩69,196 | ₩69,636 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩70,946 | ₩71,160 | ₩69,089 | ₩69,463 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,369 | ₩71,133 | ₩69,089 | ₩70,986 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩69,009 | ₩70,077 | ₩68,634 | ₩69,917 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩67,860 | ₩68,955 | ₩67,619 | ₩68,795 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,821 | ₩69,476 | ₩67,125 | ₩67,191 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩68,848 | ₩69,877 | ₩68,180 | ₩68,821 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩68,848 | ₩69,677 | ₩68,006 | ₩68,394 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,541 | ₩69,997 | ₩67,873 | ₩69,530 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩70,051 | ₩70,144 | ₩68,327 | ₩68,688 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,331 | ₩71,293 | ₩69,302 | ₩69,476 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,745 | ₩71,601 | ₩69,583 | ₩69,663 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,224 | ₩71,307 | ₩69,490 | ₩69,797 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,077 | ₩71,120 | ₩69,276 | ₩69,703 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,224 | ₩70,906 | ₩69,730 | ₩70,104 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,236 | ₩70,291 | ₩68,568 | ₩70,131 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩73,845 | ₩74,152 | ₩68,234 | ₩68,421 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩67,846 | ₩68,995 | ₩67,806 | ₩68,234 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩68,033 | ₩68,487 | ₩67,151 | ₩67,926 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩67,900 | ₩68,634 | ₩67,272 | ₩67,739 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,140 | ₩68,140 | ₩66,724 | ₩67,379 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,606 | ₩68,594 | ₩67,566 | ₩68,167 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,243 | ₩67,312 | ₩65,201 | ₩67,085 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩65,909 | ₩66,644 | ₩65,388 | ₩66,042 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩64,853 | ₩65,722 | ₩64,105 | ₩65,682 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,174 | ₩65,989 | ₩64,252 | ₩65,668 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,370 | ₩64,720 | ₩63,143 | ₩64,453 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,216 | ₩66,350 | ₩63,157 | ₩63,263 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,789 | ₩66,069 | ₩64,613 | ₩65,040 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,225 | ₩65,695 | ₩63,918 | ₩65,441 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,604 | ₩67,833 | ₩64,746 | ₩64,960 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,325 | ₩67,365 | ₩66,510 | ₩66,577 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,577 | ₩68,113 | ₩66,136 | ₩66,443 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,390 | ₩67,419 | ₩66,056 | ₩66,483 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,149 | ₩67,499 | ₩66,149 | ₩66,336 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,189 | ₩66,604 | ₩65,561 | ₩66,336 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,432 | ₩68,220 | ₩66,310 | ₩66,483 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,369 | ₩69,369 | ₩67,205 | ₩67,739 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩69,062 | ₩69,650 | ₩68,821 | ₩69,369 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,701 | ₩69,423 | ₩67,940 | ₩68,234 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩67,966 | ₩68,541 | ₩67,699 | ₩68,461 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,608 | ₩68,795 | ₩67,071 | ₩67,966 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,274 | ₩69,623 | ₩67,525 | ₩68,768 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩66,857 | ₩68,274 | ₩66,243 | ₩67,472 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,481 | ₩67,539 | ₩65,294 | ₩66,216 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩66,911 | ₩67,392 | ₩64,840 | ₩65,481 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩66,029 | ₩67,272 | ₩66,029 | ₩66,403 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,336 | ₩67,205 | ₩65,468 | ₩66,590 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩66,938 | ₩67,285 | ₩65,708 | ₩66,336 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,564 | ₩66,951 | ₩66,002 | ₩66,483 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩65,882 | ₩67,111 | ₩65,735 | ₩66,871 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,525 | ₩67,753 | ₩65,655 | ₩66,577 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,512 | ₩68,634 | ₩66,817 | ₩68,421 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,083 | ₩68,715 | ₩65,949 | ₩67,806 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,069 | ₩66,390 | ₩64,760 | ₩66,270 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,136 | ₩66,323 | ₩65,588 | ₩66,069 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,672 | ₩68,367 | ₩66,123 | ₩66,256 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,432 | ₩68,407 | ₩67,058 | ₩68,407 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,539 | ₩68,701 | ₩67,338 | ₩68,367 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,728 | ₩69,262 | ₩67,138 | ₩67,539 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,833 | ₩69,022 | ₩67,579 | ₩67,913 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,579 | ₩68,113 | ₩66,417 | ₩67,753 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩68,047 | ₩68,487 | ₩66,764 | ₩67,806 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩68,848 | ₩69,449 | ₩67,672 | ₩67,699 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩69,035 | ₩69,463 | ₩68,621 | ₩68,688 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩68,875 | ₩70,024 | ₩68,020 | ₩69,049 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,606 | ₩69,289 | ₩67,419 | ₩68,795 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,136 | ₩68,461 | ₩65,976 | ₩67,592 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,227 | ₩66,911 | ₩64,787 | ₩66,470 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,365 | ₩67,966 | ₩65,762 | ₩65,895 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,153 | ₩68,394 | ₩66,804 | ₩67,178 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,503 | ₩69,890 | ₩67,966 | ₩69,236 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,356 | ₩70,264 | ₩68,928 | ₩69,957 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,301 | ₩75,595 | ₩69,837 | ₩69,890 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,676 | ₩76,878 | ₩73,551 | ₩74,099 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,622 | ₩76,397 | ₩74,166 | ₩74,353 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩76,050 | ₩76,785 | ₩75,769 | ₩75,863 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,624 | ₩76,905 | ₩75,796 | ₩76,210 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,729 | ₩76,851 | ₩75,288 | ₩76,464 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,611 | ₩76,664 | ₩74,647 | ₩75,729 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩75,916 | ₩77,212 | ₩75,422 | ₩76,638 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,486 | ₩76,157 | ₩73,297 | ₩75,916 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,311 | ₩74,500 | ₩72,536 | ₩74,420 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,616 | ₩73,778 | ₩71,146 | ₩73,524 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,420 | ₩74,887 | ₩72,055 | ₩73,030 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,275 | ₩76,544 | ₩74,981 | ₩76,277 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩74,005 | ₩75,489 | ₩74,005 | ₩75,355 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,538 | ₩74,740 | ₩72,923 | ₩74,420 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,454 | ₩73,524 | ₩71,307 | ₩73,471 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,146 | ₩72,629 | ₩70,906 | ₩72,055 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,293 | ₩71,707 | ₩70,117 | ₩70,598 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,318 | ₩71,133 | ₩69,930 | ₩70,585 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,824 | ₩70,465 | ₩69,356 | ₩70,318 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,812 | ₩71,520 | ₩69,944 | ₩70,385 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩70,852 | ₩70,946 | ₩68,928 | ₩70,358 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,639 | ₩70,973 | ₩69,810 | ₩70,585 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,757 | ₩70,398 | ₩69,062 | ₩70,198 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩70,011 | ₩70,011 | ₩67,713 | ₩69,262 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,269 | ₩72,509 | ₩70,612 | ₩71,200 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,345 | ₩72,148 | ₩69,703 | ₩71,921 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩70,946 | ₩71,267 | ₩70,158 | ₩70,799 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩71,868 | ₩72,656 | ₩71,280 | ₩71,373 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩70,919 | ₩71,507 | ₩70,104 | ₩71,186 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,351 | ₩74,607 | ₩71,039 | ₩71,333 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,770 | ₩73,578 | ₩69,409 | ₩73,311 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩74,927 | ₩75,916 | ₩72,442 | ₩72,736 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩73,952 | ₩75,034 | ₩72,897 | ₩74,486 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,723 | ₩75,101 | ₩72,656 | ₩73,872 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,812 | ₩71,975 | ₩70,398 | ₩71,681 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,694 | ₩74,393 | ₩71,587 | ₩72,295 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩74,032 | ₩74,032 | ₩72,028 | ₩72,255 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,362 | ₩73,591 | ₩71,507 | ₩73,524 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,538 | ₩74,553 | ₩71,988 | ₩72,228 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,614 | ₩72,068 | ₩70,291 | ₩70,932 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,494 | ₩73,351 | ₩71,333 | ₩72,830 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,619 | ₩70,932 | ₩67,606 | ₩70,545 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,075 | ₩71,293 | ₩68,821 | ₩70,371 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,348 | ₩69,142 | ₩64,800 | ₩68,087 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩61,874 | ₩64,132 | ₩61,660 | ₩64,105 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩60,057 | ₩61,967 | ₩59,843 | ₩61,874 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,852 | ₩60,137 | ₩57,852 | ₩59,937 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,522 | ₩59,910 | ₩57,304 | ₩57,371 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,299 | ₩61,500 | ₩59,469 | ₩59,843 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,562 | ₩61,406 | ₩59,509 | ₩61,032 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,217 | ₩61,286 | ₩59,910 | ₩60,190 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,263 | ₩63,263 | ₩60,578 | ₩60,858 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,767 | ₩63,437 | ₩61,126 | ₩62,903 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,689 | ₩62,716 | ₩60,885 | ₩61,794 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,645 | ₩63,076 | ₩60,645 | ₩62,328 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,219 | ₩62,074 | ₩59,162 | ₩61,126 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,580 | ₩62,769 | ₩60,124 | ₩61,647 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,679 | ₩59,683 | ₩57,398 | ₩59,402 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,211 | ₩58,173 | ₩56,957 | ₩57,759 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,454 | ₩58,788 | ₩55,688 | ₩57,585 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,524 | ₩60,524 | ₩59,349 | ₩59,950 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,126 | ₩61,767 | ₩60,284 | ₩60,671 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩60,872 | ₩61,313 | ₩60,364 | ₩61,179 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,790 | ₩61,206 | ₩59,188 | ₩60,792 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,335 | ₩59,709 | ₩58,828 | ₩59,442 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,186 | ₩59,041 | ₩57,385 | ₩59,015 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,333 | ₩58,788 | ₩57,852 | ₩58,039 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,362 | ₩59,429 | ₩57,812 | ₩58,253 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,108 | ₩59,536 | ₩58,387 | ₩59,055 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,665 | ₩58,961 | ₩57,451 | ₩58,266 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,329 | ₩57,799 | ₩55,781 | ₩57,692 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,512 | ₩56,583 | ₩54,378 | ₩56,476 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,563 | ₩54,485 | ₩53,042 | ₩54,111 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,487 | ₩55,487 | ₩53,256 | ₩54,218 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,180 | ₩55,527 | ₩53,777 | ₩55,487 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,726 | ₩55,447 | ₩54,445 | ₩55,060 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩53,911 | ₩55,274 | ₩53,350 | ₩54,231 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,234 | ₩56,102 | ₩54,325 | ₩54,766 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,726 | ₩55,447 | ₩54,231 | ₩54,632 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,296 | ₩54,392 | ₩53,123 | ₩53,737 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,138 | ₩54,419 | ₩52,976 | ₩53,056 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩54,044 | ₩54,886 | ₩53,791 | ₩54,058 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,831 | ₩54,445 | ₩53,403 | ₩54,085 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,080 | ₩53,857 | ₩52,080 | ₩53,831 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,508 | ₩53,296 | ₩51,867 | ₩51,907 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩52,882 | ₩53,777 | ₩52,869 | ₩52,909 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,056 | ₩53,470 | ₩52,508 | ₩52,815 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,561 | ₩53,644 | ₩52,374 | ₩53,537 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩51,947 | ₩52,708 | ₩51,907 | ₩52,481 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,067 | ₩52,067 | ₩51,065 | ₩51,559 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,815 | ₩53,550 | ₩51,813 | ₩52,014 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,533 | ₩52,922 | ₩51,426 | ₩52,695 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,237 | ₩52,174 | ₩50,237 | ₩51,265 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,851 | ₩51,786 | ₩50,223 | ₩50,237 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,439 | ₩51,586 | ₩50,290 | ₩50,945 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,716 | ₩50,731 | ₩49,675 | ₩50,704 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩49,929 | ₩50,143 | ₩49,609 | ₩49,716 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,263 | ₩50,464 | ₩49,729 | ₩49,822 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,555 | ₩50,223 | ₩49,515 | ₩50,103 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,822 | ₩49,822 | ₩49,328 | ₩49,502 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,609 | ₩49,849 | ₩49,101 | ₩49,635 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,822 | ₩50,023 | ₩49,382 | ₩49,782 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩50,971 | ₩51,265 | ₩49,555 | ₩49,822 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,528 | ₩51,292 | ₩49,528 | ₩50,891 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,435 | ₩49,622 | ₩48,887 | ₩49,528 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,716 | ₩50,277 | ₩48,847 | ₩49,448 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,208 | ₩49,903 | ₩48,780 | ₩49,422 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,528 | ₩49,528 | ₩48,860 | ₩49,235 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,488 | ₩50,023 | ₩48,901 | ₩49,435 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,130 | ₩50,424 | ₩49,435 | ₩49,488 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,439 | ₩51,613 | ₩50,036 | ₩50,170 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,452 | ₩52,134 | ₩51,078 | ₩51,426 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,439 | ₩51,840 | ₩50,878 | ₩51,666 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,827 | ₩52,040 | ₩50,971 | ₩51,132 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,479 | ₩52,254 | ₩51,372 | ₩51,733 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩49,889 | ₩51,533 | ₩49,809 | ₩51,052 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,569 | ₩50,223 | ₩49,341 | ₩49,916 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,235 | ₩49,675 | ₩48,860 | ₩49,355 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,261 | ₩49,756 | ₩48,887 | ₩49,368 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,767 | ₩49,475 | ₩48,767 | ₩49,208 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩47,965 | ₩48,727 | ₩47,377 | ₩48,660 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩47,952 | ₩47,952 | ₩46,790 | ₩47,204 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,446 | ₩48,567 | ₩47,818 | ₩48,219 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,689 | ₩50,464 | ₩48,393 | ₩48,580 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,368 | ₩50,063 | ₩49,047 | ₩49,074 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,275 | ₩49,929 | ₩48,794 | ₩49,609 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩50,905 | ₩51,265 | ₩49,542 | ₩49,796 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,769 | ₩51,559 | ₩49,662 | ₩51,265 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,691 | ₩50,958 | ₩50,330 | ₩50,678 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,065 | ₩51,225 | ₩50,237 | ₩50,931 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,161 | ₩52,642 | ₩51,132 | ₩51,305 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,481 | ₩52,789 | ₩51,653 | ₩52,174 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩51,893 | ₩52,107 | ₩50,905 | ₩51,332 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,682 | ₩53,283 | ₩52,187 | ₩52,361 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,258 | ₩55,046 | ₩52,294 | ₩52,935 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,577 | ₩54,191 | ₩53,216 | ₩54,151 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,779 | ₩55,180 | ₩53,964 | ₩55,073 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩53,897 | ₩55,046 | ₩53,537 | ₩54,846 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,085 | ₩54,819 | ₩53,657 | ₩54,098 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,819 | ₩55,888 | ₩53,978 | ₩54,312 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,300 | ₩55,407 | ₩53,951 | ₩54,819 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩55,033 | ₩57,077 | ₩54,338 | ₩55,487 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,506 | ₩52,094 | ₩50,771 | ₩50,931 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,187 | ₩52,775 | ₩51,052 | ₩51,292 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩50,958 | ₩51,199 | ₩50,237 | ₩50,905 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,105 | ₩51,292 | ₩50,490 | ₩50,931 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,279 | ₩51,559 | ₩50,718 | ₩51,292 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,771 | ₩51,225 | ₩50,156 | ₩50,865 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,615 | ₩52,748 | ₩50,771 | ₩51,038 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,693 | ₩53,203 | ₩51,239 | ₩52,227 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,586 | ₩52,174 | ₩50,851 | ₩50,931 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,655 | ₩53,296 | ₩51,987 | ₩52,762 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,655 | ₩53,964 | ₩51,947 | ₩52,094 | -1.07% | 181.1만 |
|---|