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 | ₩64,674 | ₩65,128 | ₩63,699 | ₩64,006 | -1.03% | 136.4만 |
| 2026.10.08 | ₩66,023 | ₩66,450 | ₩64,447 | ₩64,674 | -2.04% | 181.1만 |
| 2026.10.07 | ₩67,038 | ₩67,185 | ₩65,368 | ₩65,635 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,490 | ₩67,385 | ₩65,542 | ₩66,824 | +0.50% | 119.6만 |
| 2026.10.05 | ₩65,929 | ₩66,998 | ₩65,662 | ₩66,437 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,103 | ₩66,103 | ₩64,179 | ₩65,729 | -0.57% | 147.8만 |
| 2026.10.01 | ₩62,911 | ₩64,821 | ₩62,537 | ₩64,513 | +2.55% | 219.2만 |
| 2026.09.30 | ₩65,021 | ₩65,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,472 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,700 | ₩65,341 | ₩64,260 | ₩64,420 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,610 | ₩66,610 | ₩64,754 | ₩65,168 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,410 | ₩66,998 | ₩66,036 | ₩66,263 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,053 | ₩68,120 | ₩66,624 | ₩66,931 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,492 | ₩67,959 | ₩66,584 | ₩66,704 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩67,946 | ₩68,333 | ₩66,784 | ₩67,345 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,055 | ₩69,108 | ₩67,812 | ₩68,601 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,080 | ₩69,375 | ₩67,839 | ₩69,175 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,452 | ₩68,868 | ₩67,091 | ₩67,839 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,452 | ₩68,734 | ₩66,584 | ₩67,265 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩68,961 | ₩69,389 | ₩67,251 | ₩67,305 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,390 | ₩70,711 | ₩68,414 | ₩68,747 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,591 | ₩71,539 | ₩69,990 | ₩70,644 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,537 | ₩70,617 | ₩69,202 | ₩70,377 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩68,921 | ₩69,509 | ₩68,267 | ₩69,375 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,377 | ₩70,377 | ₩68,213 | ₩68,734 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,175 | ₩70,324 | ₩69,175 | ₩69,616 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩70,925 | ₩71,138 | ₩69,068 | ₩69,442 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,349 | ₩71,112 | ₩69,068 | ₩70,965 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩68,988 | ₩70,056 | ₩68,614 | ₩69,896 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩67,839 | ₩68,934 | ₩67,599 | ₩68,774 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,801 | ₩69,455 | ₩67,105 | ₩67,171 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩68,828 | ₩69,856 | ₩68,160 | ₩68,801 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩68,828 | ₩69,656 | ₩67,986 | ₩68,373 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,520 | ₩69,976 | ₩67,853 | ₩69,509 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩70,030 | ₩70,123 | ₩68,307 | ₩68,667 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,310 | ₩71,272 | ₩69,282 | ₩69,455 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,724 | ₩71,579 | ₩69,562 | ₩69,642 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,203 | ₩71,285 | ₩69,469 | ₩69,776 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,056 | ₩71,098 | ₩69,255 | ₩69,682 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,203 | ₩70,885 | ₩69,709 | ₩70,083 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,215 | ₩70,270 | ₩68,547 | ₩70,110 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩73,823 | ₩74,130 | ₩68,213 | ₩68,400 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩67,826 | ₩68,975 | ₩67,786 | ₩68,213 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩68,013 | ₩68,467 | ₩67,131 | ₩67,906 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩67,879 | ₩68,614 | ₩67,251 | ₩67,719 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,120 | ₩68,120 | ₩66,704 | ₩67,358 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,585 | ₩68,574 | ₩67,545 | ₩68,146 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,223 | ₩67,292 | ₩65,181 | ₩67,064 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩65,889 | ₩66,624 | ₩65,368 | ₩66,023 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩64,834 | ₩65,702 | ₩64,086 | ₩65,662 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,154 | ₩65,969 | ₩64,233 | ₩65,649 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,351 | ₩64,700 | ₩63,124 | ₩64,433 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,196 | ₩66,330 | ₩63,138 | ₩63,244 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,769 | ₩66,049 | ₩64,593 | ₩65,021 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,206 | ₩65,675 | ₩63,899 | ₩65,422 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,584 | ₩67,812 | ₩64,727 | ₩64,941 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,305 | ₩67,345 | ₩66,490 | ₩66,557 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,557 | ₩68,093 | ₩66,116 | ₩66,423 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,370 | ₩67,398 | ₩66,036 | ₩66,463 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,130 | ₩67,479 | ₩66,130 | ₩66,317 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,170 | ₩66,584 | ₩65,542 | ₩66,317 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,412 | ₩68,200 | ₩66,290 | ₩66,463 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,349 | ₩69,349 | ₩67,185 | ₩67,719 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩69,041 | ₩69,629 | ₩68,801 | ₩69,349 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,681 | ₩69,402 | ₩67,919 | ₩68,213 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩67,946 | ₩68,520 | ₩67,679 | ₩68,440 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,587 | ₩68,774 | ₩67,051 | ₩67,946 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,253 | ₩69,602 | ₩67,505 | ₩68,747 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩66,837 | ₩68,253 | ₩66,223 | ₩67,452 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,462 | ₩67,519 | ₩65,275 | ₩66,196 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩66,891 | ₩67,372 | ₩64,821 | ₩65,462 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩66,009 | ₩67,251 | ₩66,009 | ₩66,383 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,317 | ₩67,185 | ₩65,448 | ₩66,570 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩66,918 | ₩67,265 | ₩65,689 | ₩66,317 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,544 | ₩66,931 | ₩65,983 | ₩66,463 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩65,862 | ₩67,091 | ₩65,715 | ₩66,851 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,505 | ₩67,732 | ₩65,635 | ₩66,557 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,492 | ₩68,614 | ₩66,797 | ₩68,400 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,063 | ₩68,694 | ₩65,929 | ₩67,786 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,049 | ₩66,370 | ₩64,740 | ₩66,250 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,116 | ₩66,303 | ₩65,569 | ₩66,049 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,652 | ₩68,347 | ₩66,103 | ₩66,236 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,412 | ₩68,387 | ₩67,038 | ₩68,387 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,519 | ₩68,681 | ₩67,318 | ₩68,347 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,707 | ₩69,242 | ₩67,118 | ₩67,519 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,812 | ₩69,001 | ₩67,559 | ₩67,893 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,559 | ₩68,093 | ₩66,397 | ₩67,732 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩68,026 | ₩68,467 | ₩66,744 | ₩67,786 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩68,828 | ₩69,429 | ₩67,652 | ₩67,679 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩69,015 | ₩69,442 | ₩68,601 | ₩68,667 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩68,854 | ₩70,003 | ₩67,999 | ₩69,028 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,585 | ₩69,268 | ₩67,398 | ₩68,774 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,116 | ₩68,440 | ₩65,956 | ₩67,572 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,208 | ₩66,891 | ₩64,767 | ₩66,450 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,345 | ₩67,946 | ₩65,742 | ₩65,876 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,133 | ₩68,373 | ₩66,784 | ₩67,158 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,482 | ₩69,869 | ₩67,946 | ₩69,215 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,335 | ₩70,243 | ₩68,908 | ₩69,936 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,279 | ₩75,573 | ₩69,816 | ₩69,869 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,653 | ₩76,855 | ₩73,529 | ₩74,077 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,599 | ₩76,374 | ₩74,144 | ₩74,331 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩76,027 | ₩76,762 | ₩75,746 | ₩75,840 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,601 | ₩76,882 | ₩75,773 | ₩76,187 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,706 | ₩76,828 | ₩75,266 | ₩76,441 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,588 | ₩76,641 | ₩74,624 | ₩75,706 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩75,893 | ₩77,189 | ₩75,399 | ₩76,615 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,464 | ₩76,134 | ₩73,275 | ₩75,893 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,289 | ₩74,478 | ₩72,514 | ₩74,397 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,594 | ₩73,756 | ₩71,125 | ₩73,502 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,397 | ₩74,865 | ₩72,033 | ₩73,008 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,252 | ₩76,521 | ₩74,958 | ₩76,254 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩73,983 | ₩75,466 | ₩73,983 | ₩75,332 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,516 | ₩74,718 | ₩72,901 | ₩74,397 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,432 | ₩73,502 | ₩71,285 | ₩73,449 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,125 | ₩72,608 | ₩70,885 | ₩72,033 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,272 | ₩71,686 | ₩70,096 | ₩70,577 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,297 | ₩71,112 | ₩69,909 | ₩70,564 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,803 | ₩70,444 | ₩69,335 | ₩70,297 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,791 | ₩71,499 | ₩69,923 | ₩70,364 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩70,831 | ₩70,925 | ₩68,908 | ₩70,337 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,617 | ₩70,951 | ₩69,789 | ₩70,564 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,736 | ₩70,377 | ₩69,041 | ₩70,177 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩69,990 | ₩69,990 | ₩67,692 | ₩69,242 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,247 | ₩72,487 | ₩70,591 | ₩71,178 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,324 | ₩72,127 | ₩69,682 | ₩71,900 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩70,925 | ₩71,245 | ₩70,137 | ₩70,778 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩71,846 | ₩72,634 | ₩71,259 | ₩71,352 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩70,898 | ₩71,486 | ₩70,083 | ₩71,165 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,329 | ₩74,584 | ₩71,018 | ₩71,312 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,749 | ₩73,556 | ₩69,389 | ₩73,289 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩74,905 | ₩75,893 | ₩72,421 | ₩72,714 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩73,930 | ₩75,012 | ₩72,875 | ₩74,464 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,701 | ₩75,079 | ₩72,634 | ₩73,850 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,791 | ₩71,953 | ₩70,377 | ₩71,659 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,673 | ₩74,371 | ₩71,566 | ₩72,274 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩74,010 | ₩74,010 | ₩72,007 | ₩72,234 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,340 | ₩73,569 | ₩71,486 | ₩73,502 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,516 | ₩74,531 | ₩71,966 | ₩72,207 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,592 | ₩72,047 | ₩70,270 | ₩70,911 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,472 | ₩73,329 | ₩71,312 | ₩72,808 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,599 | ₩70,911 | ₩67,585 | ₩70,524 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,055 | ₩71,272 | ₩68,801 | ₩70,350 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,328 | ₩69,121 | ₩64,780 | ₩68,066 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩61,855 | ₩64,113 | ₩61,642 | ₩64,086 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩60,039 | ₩61,949 | ₩59,825 | ₩61,855 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,835 | ₩60,119 | ₩57,835 | ₩59,919 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,505 | ₩59,892 | ₩57,287 | ₩57,354 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,281 | ₩61,481 | ₩59,451 | ₩59,825 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,545 | ₩61,388 | ₩59,491 | ₩61,014 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,199 | ₩61,268 | ₩59,892 | ₩60,172 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,244 | ₩63,244 | ₩60,560 | ₩60,840 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,748 | ₩63,418 | ₩61,107 | ₩62,884 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,670 | ₩62,697 | ₩60,867 | ₩61,775 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,627 | ₩63,057 | ₩60,627 | ₩62,309 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,201 | ₩62,056 | ₩59,144 | ₩61,107 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,561 | ₩62,750 | ₩60,106 | ₩61,628 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,661 | ₩59,665 | ₩57,381 | ₩59,384 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,194 | ₩58,156 | ₩56,940 | ₩57,741 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,436 | ₩58,770 | ₩55,671 | ₩57,568 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,506 | ₩60,506 | ₩59,331 | ₩59,932 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,107 | ₩61,748 | ₩60,266 | ₩60,653 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩60,854 | ₩61,294 | ₩60,346 | ₩61,161 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,772 | ₩61,188 | ₩59,171 | ₩60,773 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,318 | ₩59,692 | ₩58,810 | ₩59,424 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,169 | ₩59,024 | ₩57,367 | ₩58,997 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,316 | ₩58,770 | ₩57,835 | ₩58,022 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,344 | ₩59,411 | ₩57,795 | ₩58,236 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,090 | ₩59,518 | ₩58,369 | ₩59,037 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,648 | ₩58,944 | ₩57,434 | ₩58,249 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,312 | ₩57,782 | ₩55,765 | ₩57,675 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,496 | ₩56,566 | ₩54,362 | ₩56,459 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,547 | ₩54,469 | ₩53,026 | ₩54,095 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,471 | ₩55,471 | ₩53,240 | ₩54,202 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,164 | ₩55,511 | ₩53,761 | ₩55,471 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,709 | ₩55,431 | ₩54,429 | ₩55,043 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩53,895 | ₩55,257 | ₩53,334 | ₩54,215 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,217 | ₩56,085 | ₩54,309 | ₩54,750 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,709 | ₩55,431 | ₩54,215 | ₩54,616 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,280 | ₩54,376 | ₩53,107 | ₩53,721 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,122 | ₩54,402 | ₩52,960 | ₩53,040 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩54,028 | ₩54,870 | ₩53,774 | ₩54,042 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,815 | ₩54,429 | ₩53,387 | ₩54,068 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,065 | ₩53,841 | ₩52,065 | ₩53,815 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,492 | ₩53,280 | ₩51,851 | ₩51,891 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩52,866 | ₩53,761 | ₩52,853 | ₩52,893 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,040 | ₩53,454 | ₩52,492 | ₩52,799 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,546 | ₩53,628 | ₩52,359 | ₩53,521 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩51,931 | ₩52,693 | ₩51,891 | ₩52,466 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,051 | ₩52,051 | ₩51,050 | ₩51,544 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,799 | ₩53,534 | ₩51,798 | ₩51,998 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,517 | ₩52,906 | ₩51,410 | ₩52,679 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,222 | ₩52,158 | ₩50,222 | ₩51,250 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,836 | ₩51,771 | ₩50,208 | ₩50,222 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,424 | ₩51,571 | ₩50,275 | ₩50,929 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,701 | ₩50,716 | ₩49,661 | ₩50,689 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩49,914 | ₩50,128 | ₩49,594 | ₩49,701 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,248 | ₩50,449 | ₩49,714 | ₩49,808 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,540 | ₩50,208 | ₩49,500 | ₩50,088 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,808 | ₩49,808 | ₩49,313 | ₩49,487 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,594 | ₩49,834 | ₩49,086 | ₩49,621 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,808 | ₩50,008 | ₩49,367 | ₩49,767 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩50,956 | ₩51,250 | ₩49,540 | ₩49,808 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,514 | ₩51,277 | ₩49,514 | ₩50,876 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,420 | ₩49,607 | ₩48,873 | ₩49,514 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,701 | ₩50,262 | ₩48,832 | ₩49,434 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,193 | ₩49,888 | ₩48,766 | ₩49,407 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,514 | ₩49,514 | ₩48,846 | ₩49,220 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,474 | ₩50,008 | ₩48,886 | ₩49,420 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,115 | ₩50,409 | ₩49,420 | ₩49,474 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,424 | ₩51,597 | ₩50,021 | ₩50,155 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,437 | ₩52,118 | ₩51,063 | ₩51,410 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,424 | ₩51,824 | ₩50,863 | ₩51,651 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,811 | ₩52,025 | ₩50,956 | ₩51,116 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,464 | ₩52,238 | ₩51,357 | ₩51,718 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩49,874 | ₩51,517 | ₩49,794 | ₩51,036 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,554 | ₩50,208 | ₩49,327 | ₩49,901 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,220 | ₩49,661 | ₩48,846 | ₩49,340 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,247 | ₩49,741 | ₩48,873 | ₩49,353 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,752 | ₩49,460 | ₩48,752 | ₩49,193 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩47,951 | ₩48,712 | ₩47,363 | ₩48,645 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩47,938 | ₩47,938 | ₩46,776 | ₩47,190 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,432 | ₩48,552 | ₩47,804 | ₩48,205 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,674 | ₩50,449 | ₩48,378 | ₩48,565 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,353 | ₩50,048 | ₩49,033 | ₩49,060 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,260 | ₩49,914 | ₩48,779 | ₩49,594 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩50,889 | ₩51,250 | ₩49,527 | ₩49,781 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,754 | ₩51,544 | ₩49,647 | ₩51,250 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,676 | ₩50,943 | ₩50,315 | ₩50,662 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,050 | ₩51,210 | ₩50,222 | ₩50,916 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,145 | ₩52,626 | ₩51,116 | ₩51,290 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,466 | ₩52,773 | ₩51,637 | ₩52,158 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩51,878 | ₩52,092 | ₩50,889 | ₩51,317 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,666 | ₩53,267 | ₩52,172 | ₩52,345 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,242 | ₩55,030 | ₩52,279 | ₩52,920 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,561 | ₩54,175 | ₩53,200 | ₩54,135 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,763 | ₩55,164 | ₩53,948 | ₩55,057 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩53,881 | ₩55,030 | ₩53,521 | ₩54,830 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,068 | ₩54,803 | ₩53,641 | ₩54,082 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,803 | ₩55,871 | ₩53,961 | ₩54,295 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,284 | ₩55,391 | ₩53,935 | ₩54,803 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩55,017 | ₩57,060 | ₩54,322 | ₩55,471 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,490 | ₩52,078 | ₩50,756 | ₩50,916 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,172 | ₩52,759 | ₩51,036 | ₩51,277 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩50,943 | ₩51,183 | ₩50,222 | ₩50,889 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,090 | ₩51,277 | ₩50,475 | ₩50,916 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,263 | ₩51,544 | ₩50,702 | ₩51,277 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,756 | ₩51,210 | ₩50,141 | ₩50,849 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,599 | ₩52,733 | ₩50,756 | ₩51,023 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,677 | ₩53,187 | ₩51,223 | ₩52,212 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,571 | ₩52,158 | ₩50,836 | ₩50,916 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,639 | ₩53,280 | ₩51,971 | ₩52,746 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,639 | ₩53,948 | ₩51,931 | ₩52,078 | -1.07% | 181.1만 |
|---|