시장 데이터를 불러오는 중
전체 종목
Global Partners LP Common Units representing Limited Partner Interests 과거 주가
Global Partners LP Common Units representing Limited Partner Interests · GLP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global Partners LP Common Units representing Limited Partner Interests · GLP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,568 | ₩67,144 | ₩64,354 | ₩66,232 | +2.58% | 12.1만 |
| 2026.10.08 | ₩63,857 | ₩64,541 | ₩62,797 | ₩64,340 | +0.76% | 6.4만 |
| 2026.10.07 | ₩63,187 | ₩63,965 | ₩61,912 | ₩63,173 | -0.02% | 8.8만 |
| 2026.10.06 | ₩62,502 | ₩63,911 | ₩62,502 | ₩63,857 | +2.17% | 3만 |
| 2026.10.05 | ₩62,395 | ₩63,522 | ₩61,456 | ₩62,328 | -0.11% | 5.2만 |
| 2026.10.02 | ₩61,711 | ₩63,656 | ₩61,711 | ₩62,918 | +1.96% | 2.4만 |
| 2026.10.01 | ₩61,724 | ₩62,650 | ₩61,389 | ₩62,422 | +1.13% | 16.5만 |
| 2026.09.30 | ₩62,301 | ₩62,382 | ₩61,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,113 |
| -0.30% |
| 4.8만 |
| 2026.09.29 | ₩63,052 | ₩63,052 | ₩62,046 | ₩62,301 | -1.19% | 6.6만 |
|---|
| 2026.09.28 | ₩63,777 | ₩63,965 | ₩63,066 | ₩63,280 | -0.78% | 4.5만 |
|---|
| 2026.09.25 | ₩64,327 | ₩64,770 | ₩63,267 | ₩63,777 | -0.86% | 3.3만 |
|---|
| 2026.09.24 | ₩64,944 | ₩65,709 | ₩64,045 | ₩64,193 | -1.16% | 4.3만 |
|---|
| 2026.09.23 | ₩66,755 | ₩67,037 | ₩64,555 | ₩64,635 | -3.18% | 3.8만 |
|---|
| 2026.09.22 | ₩67,372 | ₩67,936 | ₩65,950 | ₩66,071 | -1.93% | 4.9만 |
|---|
| 2026.09.21 | ₩65,950 | ₩67,922 | ₩65,682 | ₩67,909 | +2.97% | 7.4만 |
|---|
| 2026.09.18 | ₩67,412 | ₩68,056 | ₩65,709 | ₩65,709 | -2.53% | 10만 |
|---|
| 2026.09.17 | ₩68,097 | ₩68,901 | ₩67,238 | ₩67,681 | -0.61% | 5.1만 |
|---|
| 2026.09.16 | ₩68,298 | ₩68,700 | ₩67,157 | ₩68,097 | -0.29% | 5.4만 |
|---|
| 2026.09.15 | ₩69,532 | ₩69,532 | ₩67,869 | ₩68,244 | -1.85% | 8.3만 |
|---|
| 2026.09.14 | ₩70,726 | ₩70,967 | ₩68,566 | ₩68,580 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩71,974 | ₩72,094 | ₩69,921 | ₩70,766 | -1.68% | 3.7만 |
|---|
| 2026.09.10 | ₩72,068 | ₩72,832 | ₩71,330 | ₩72,537 | +0.65% | 11.6만 |
|---|
| 2026.09.09 | ₩71,746 | ₩72,148 | ₩70,954 | ₩71,732 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩70,444 | ₩72,094 | ₩70,095 | ₩71,249 | +1.14% | 5.6만 |
|---|
| 2026.09.04 | ₩69,465 | ₩70,820 | ₩69,465 | ₩70,699 | +1.78% | 3.1만 |
|---|
| 2026.09.03 | ₩70,874 | ₩70,874 | ₩69,814 | ₩70,404 | -0.66% | 4.3만 |
|---|
| 2026.09.02 | ₩69,438 | ₩70,686 | ₩69,264 | ₩70,552 | +1.60% | 7.4만 |
|---|
| 2026.09.01 | ₩68,741 | ₩69,773 | ₩68,714 | ₩69,747 | +1.46% | 7.5만 |
|---|
| 2026.08.31 | ₩67,573 | ₩69,170 | ₩67,573 | ₩68,888 | +1.95% | 4.5만 |
|---|
| 2026.08.28 | ₩67,640 | ₩68,137 | ₩66,943 | ₩67,748 | +0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩66,621 | ₩67,614 | ₩66,621 | ₩67,614 | +1.49% | 3.3만 |
|---|
| 2026.08.26 | ₩66,098 | ₩67,345 | ₩66,098 | ₩67,184 | +1.64% | 3.7만 |
|---|
| 2026.08.25 | ₩67,600 | ₩67,600 | ₩66,473 | ₩66,728 | -1.29% | 5.3만 |
|---|
| 2026.08.24 | ₩67,104 | ₩67,748 | ₩66,701 | ₩67,627 | +0.78% | 6.8만 |
|---|
| 2026.08.21 | ₩68,083 | ₩68,083 | ₩66,916 | ₩67,587 | -0.73% | 5.6만 |
|---|
| 2026.08.20 | ₩67,748 | ₩68,351 | ₩67,466 | ₩67,842 | +0.14% | 5.5만 |
|---|
| 2026.08.19 | ₩68,284 | ₩68,593 | ₩67,184 | ₩67,936 | -0.51% | 5.7만 |
|---|
| 2026.08.18 | ₩69,022 | ₩69,036 | ₩67,828 | ₩68,083 | -1.36% | 5.4만 |
|---|
| 2026.08.17 | ₩68,190 | ₩69,143 | ₩67,694 | ₩68,258 | +0.10% | 8.9만 |
|---|
| 2026.08.14 | ₩67,077 | ₩68,606 | ₩67,077 | ₩68,190 | +1.66% | 12.2만 |
|---|
| 2026.08.13 | ₩68,258 | ₩68,754 | ₩66,701 | ₩66,849 | -2.06% | 7.2만 |
|---|
| 2026.08.12 | ₩65,816 | ₩69,197 | ₩65,816 | ₩68,150 | +3.55% | 12.6만 |
|---|
| 2026.08.11 | ₩66,540 | ₩67,184 | ₩65,507 | ₩67,090 | +0.83% | 14.9만 |
|---|
| 2026.08.10 | ₩66,004 | ₩67,090 | ₩65,467 | ₩67,090 | +1.65% | 21.8만 |
|---|
| 2026.08.07 | ₩65,964 | ₩67,560 | ₩65,320 | ₩67,318 | +2.05% | 14.9만 |
|---|
| 2026.08.06 | ₩65,051 | ₩66,205 | ₩64,595 | ₩65,092 | +0.06% | 5.1만 |
|---|
| 2026.08.05 | ₩66,353 | ₩66,527 | ₩65,065 | ₩65,266 | -1.64% | 6.8만 |
|---|
| 2026.08.04 | ₩65,870 | ₩66,460 | ₩65,400 | ₩66,057 | +0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩66,648 | ₩67,023 | ₩65,413 | ₩66,742 | +0.14% | 11.1만 |
|---|
| 2026.07.31 | ₩64,099 | ₩66,688 | ₩64,099 | ₩66,366 | +3.54% | 9.5만 |
|---|
| 2026.07.30 | ₩66,004 | ₩66,540 | ₩65,159 | ₩65,695 | -0.47% | 7.6만 |
|---|
| 2026.07.29 | ₩65,789 | ₩66,742 | ₩64,716 | ₩65,011 | -1.18% | 8.8만 |
|---|
| 2026.07.28 | ₩64,220 | ₩65,843 | ₩64,220 | ₩65,239 | +1.59% | 3.5만 |
|---|
| 2026.07.27 | ₩64,904 | ₩66,071 | ₩64,434 | ₩64,689 | -0.33% | 4.7만 |
|---|
| 2026.07.24 | ₩64,729 | ₩66,071 | ₩64,729 | ₩64,904 | +0.27% | 5.9만 |
|---|
| 2026.07.23 | ₩65,655 | ₩65,964 | ₩64,756 | ₩64,823 | -1.27% | 4.9만 |
|---|
| 2026.07.22 | ₩65,481 | ₩66,071 | ₩65,105 | ₩65,829 | +0.53% | 5만 |
|---|
| 2026.07.21 | ₩64,917 | ₩65,440 | ₩63,884 | ₩64,729 | -0.29% | 5.9만 |
|---|
| 2026.07.20 | ₩64,474 | ₩65,239 | ₩64,381 | ₩64,863 | +0.60% | 4.7만 |
|---|
| 2026.07.17 | ₩65,843 | ₩66,057 | ₩64,085 | ₩64,126 | -2.61% | 7.1만 |
|---|
| 2026.07.16 | ₩64,501 | ₩66,406 | ₩63,535 | ₩65,521 | +1.58% | 6.2만 |
|---|
| 2026.07.15 | ₩65,065 | ₩65,977 | ₩63,871 | ₩64,206 | -1.32% | 5.1만 |
|---|
| 2026.07.14 | ₩65,360 | ₩66,057 | ₩64,595 | ₩65,413 | +0.08% | 5.8만 |
|---|
| 2026.07.13 | ₩65,494 | ₩65,668 | ₩62,462 | ₩65,373 | -0.18% | 6.8만 |
|---|
| 2026.07.10 | ₩65,132 | ₩65,320 | ₩64,233 | ₩64,837 | -0.45% | 4.6만 |
|---|
| 2026.07.09 | ₩65,749 | ₩66,406 | ₩64,421 | ₩64,434 | -2.00% | 4.1만 |
|---|
| 2026.07.08 | ₩65,574 | ₩66,406 | ₩64,689 | ₩66,393 | +1.25% | 15만 |
|---|
| 2026.07.07 | ₩63,951 | ₩65,682 | ₩63,361 | ₩65,024 | +1.68% | 12.7만 |
|---|
| 2026.07.06 | ₩62,113 | ₩64,474 | ₩62,113 | ₩63,213 | +1.77% | 9.3만 |
|---|
| 2026.07.02 | ₩63,656 | ₩64,823 | ₩62,771 | ₩63,683 | +0.04% | 18.6만 |
|---|
| 2026.07.01 | ₩62,449 | ₩63,656 | ₩62,449 | ₩63,602 | +1.85% | 9.3만 |
|---|
| 2026.06.30 | ₩63,388 | ₩63,830 | ₩62,355 | ₩62,502 | -1.40% | 14.9만 |
|---|
| 2026.06.29 | ₩61,979 | ₩63,710 | ₩61,979 | ₩63,079 | +1.77% | 13.2만 |
|---|
| 2026.06.26 | ₩61,925 | ₩63,133 | ₩61,590 | ₩62,382 | +0.74% | 20.2만 |
|---|
| 2026.06.25 | ₩58,840 | ₩62,556 | ₩58,840 | ₩61,952 | +5.29% | 33.5만 |
|---|
| 2026.06.24 | ₩61,711 | ₩62,382 | ₩58,786 | ₩59,135 | -4.17% | 22.1만 |
|---|
| 2026.06.23 | ₩58,276 | ₩62,408 | ₩58,276 | ₩61,818 | +6.08% | 21.6만 |
|---|
| 2026.06.22 | ₩56,935 | ₩59,363 | ₩56,090 | ₩57,807 | +1.53% | 9.9만 |
|---|
| 2026.06.18 | ₩58,169 | ₩58,531 | ₩56,251 | ₩57,123 | -1.80% | 53.9만 |
|---|
| 2026.06.17 | ₩57,955 | ₩59,122 | ₩56,479 | ₩58,223 | +0.46% | 21.8만 |
|---|
| 2026.06.16 | ₩61,375 | ₩61,885 | ₩57,794 | ₩57,941 | -5.60% | 15.9만 |
|---|
| 2026.06.15 | ₩61,738 | ₩63,576 | ₩61,174 | ₩61,188 | -0.89% | 14.2만 |
|---|
| 2026.06.12 | ₩64,287 | ₩66,393 | ₩61,134 | ₩63,227 | -1.65% | 22.1만 |
|---|
| 2026.06.11 | ₩66,527 | ₩67,654 | ₩65,735 | ₩66,594 | +0.10% | 8.7만 |
|---|
| 2026.06.10 | ₩65,413 | ₩67,855 | ₩65,413 | ₩65,642 | +0.35% | 8.2만 |
|---|
| 2026.06.09 | ₩64,662 | ₩66,970 | ₩64,541 | ₩64,689 | +0.04% | 6.2만 |
|---|
| 2026.06.08 | ₩66,393 | ₩67,077 | ₩64,984 | ₩65,521 | -1.31% | 4.1만 |
|---|
| 2026.06.05 | ₩66,084 | ₩67,077 | ₩65,521 | ₩65,883 | -0.30% | 5.1만 |
|---|
| 2026.06.04 | ₩64,488 | ₩66,997 | ₩64,488 | ₩66,433 | +3.02% | 6.3만 |
|---|
| 2026.06.03 | ₩66,406 | ₩66,742 | ₩64,541 | ₩64,998 | -2.12% | 4.3만 |
|---|
| 2026.06.02 | ₩63,911 | ₩66,406 | ₩63,911 | ₩66,084 | +3.40% | 5.7만 |
|---|
| 2026.06.01 | ₩63,656 | ₩65,977 | ₩62,985 | ₩64,394 | +1.16% | 8.8만 |
|---|
| 2026.05.29 | ₩64,018 | ₩64,448 | ₩62,355 | ₩63,509 | -0.80% | 6.2만 |
|---|
| 2026.05.28 | ₩64,152 | ₩65,413 | ₩63,884 | ₩64,528 | +0.59% | 4.1만 |
|---|
| 2026.05.27 | ₩65,776 | ₩66,071 | ₩63,280 | ₩63,280 | -3.79% | 6.7만 |
|---|
| 2026.05.26 | ₩66,151 | ₩66,621 | ₩65,078 | ₩65,467 | -1.03% | 7.1만 |
|---|
| 2026.05.22 | ₩67,050 | ₩67,855 | ₩66,567 | ₩66,567 | -0.72% | 8.5만 |
|---|
| 2026.05.21 | ₩69,532 | ₩69,760 | ₩67,010 | ₩67,426 | -3.03% | 7.2만 |
|---|
| 2026.05.20 | ₩66,929 | ₩69,760 | ₩66,393 | ₩69,384 | +3.67% | 18.1만 |
|---|
| 2026.05.19 | ₩65,601 | ₩67,399 | ₩64,407 | ₩67,144 | +2.35% | 17.3만 |
|---|
| 2026.05.18 | ₩65,923 | ₩66,607 | ₩65,253 | ₩65,601 | -0.49% | 10.7만 |
|---|
| 2026.05.15 | ₩66,675 | ₩67,144 | ₩65,413 | ₩66,031 | -0.97% | 13.9만 |
|---|
| 2026.05.14 | ₩65,735 | ₩67,479 | ₩64,890 | ₩66,393 | +1.00% | 17.9만 |
|---|
| 2026.05.13 | ₩65,400 | ₩65,722 | ₩64,823 | ₩65,601 | +0.31% | 9.5만 |
|---|
| 2026.05.12 | ₩64,541 | ₩65,400 | ₩63,052 | ₩65,387 | +1.31% | 2.9만 |
|---|
| 2026.05.11 | ₩64,689 | ₩65,400 | ₩63,924 | ₩64,139 | -0.85% | 7.9만 |
|---|
| 2026.05.08 | ₩64,059 | ₩66,500 | ₩63,509 | ₩65,400 | +2.09% | 11.8만 |
|---|
| 2026.05.07 | ₩64,206 | ₩64,206 | ₩61,885 | ₩64,059 | -0.23% | 4.7만 |
|---|
| 2026.05.06 | ₩65,038 | ₩65,668 | ₩62,596 | ₩64,179 | -1.32% | 5.5만 |
|---|
| 2026.05.05 | ₩64,340 | ₩65,735 | ₩64,126 | ₩65,078 | +1.15% | 1.7만 |
|---|
| 2026.05.04 | ₩65,735 | ₩66,178 | ₩64,139 | ₩64,193 | -2.35% | 2.4만 |
|---|
| 2026.05.01 | ₩64,729 | ₩66,165 | ₩64,434 | ₩65,722 | +1.53% | 7만 |
|---|
| 2026.04.30 | ₩63,723 | ₩65,440 | ₩61,456 | ₩64,716 | +1.56% | 4.5만 |
|---|
| 2026.04.29 | ₩63,388 | ₩64,729 | ₩62,489 | ₩63,710 | +0.51% | 3.9만 |
|---|
| 2026.04.28 | ₩61,899 | ₩63,388 | ₩61,174 | ₩63,361 | +2.36% | 3.4만 |
|---|
| 2026.04.27 | ₩62,315 | ₩62,824 | ₩61,738 | ₩61,899 | -0.67% | 1.9만 |
|---|
| 2026.04.24 | ₩63,388 | ₩63,388 | ₩61,443 | ₩62,234 | -1.82% | 1.6만 |
|---|
| 2026.04.23 | ₩61,858 | ₩63,683 | ₩61,711 | ₩63,280 | +2.30% | 8.2만 |
|---|
| 2026.04.22 | ₩61,536 | ₩62,529 | ₩60,423 | ₩62,194 | +1.07% | 4.5만 |
|---|
| 2026.04.21 | ₩61,040 | ₩62,677 | ₩60,638 | ₩61,738 | +1.14% | 1.6만 |
|---|
| 2026.04.20 | ₩61,000 | ₩61,925 | ₩60,825 | ₩61,013 | +0.02% | 2.5만 |
|---|
| 2026.04.17 | ₩60,423 | ₩62,301 | ₩60,007 | ₩61,362 | +1.55% | 5.6만 |
|---|
| 2026.04.16 | ₩61,255 | ₩62,140 | ₩60,262 | ₩60,718 | -0.88% | 2.7만 |
|---|
| 2026.04.15 | ₩60,316 | ₩62,180 | ₩60,316 | ₩60,960 | +1.07% | 2.1만 |
|---|
| 2026.04.14 | ₩60,597 | ₩61,711 | ₩59,806 | ₩61,684 | +1.79% | 2.9만 |
|---|
| 2026.04.13 | ₩62,663 | ₩62,663 | ₩60,597 | ₩61,523 | -1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩61,255 | ₩62,301 | ₩61,255 | ₩61,657 | +0.66% | 1.5만 |
|---|
| 2026.04.09 | ₩63,079 | ₩64,367 | ₩60,973 | ₩61,818 | -2.00% | 3.4만 |
|---|
| 2026.04.08 | ₩61,510 | ₩63,643 | ₩60,597 | ₩63,643 | +3.47% | 4.1만 |
|---|
| 2026.04.07 | ₩61,416 | ₩62,704 | ₩60,410 | ₩62,301 | +1.44% | 2.2만 |
|---|
| 2026.04.06 | ₩59,779 | ₩61,912 | ₩59,779 | ₩61,121 | +2.24% | 6.7만 |
|---|
| 2026.04.02 | ₩58,880 | ₩60,732 | ₩58,880 | ₩60,369 | +2.53% | 8만 |
|---|
| 2026.04.01 | ₩57,284 | ₩59,605 | ₩56,345 | ₩58,867 | +2.76% | 4.7만 |
|---|
| 2026.03.31 | ₩57,552 | ₩59,913 | ₩56,318 | ₩56,479 | -1.86% | 7.1만 |
|---|
| 2026.03.30 | ₩59,350 | ₩60,356 | ₩54,775 | ₩56,881 | -4.16% | 7.8만 |
|---|
| 2026.03.27 | ₩59,645 | ₩60,155 | ₩59,028 | ₩59,524 | -0.20% | 3.4만 |
|---|
| 2026.03.26 | ₩60,329 | ₩61,362 | ₩59,189 | ₩60,369 | +0.07% | 7.4만 |
|---|
| 2026.03.25 | ₩62,502 | ₩62,502 | ₩59,041 | ₩60,517 | -3.18% | 3.9만 |
|---|
| 2026.03.24 | ₩61,885 | ₩62,757 | ₩61,094 | ₩61,939 | +0.09% | 3.7만 |
|---|
| 2026.03.23 | ₩62,797 | ₩63,441 | ₩62,060 | ₩62,274 | -0.83% | 4.5만 |
|---|
| 2026.03.20 | ₩65,065 | ₩65,065 | ₩62,569 | ₩62,569 | -3.84% | 21.4만 |
|---|
| 2026.03.19 | ₩64,394 | ₩65,065 | ₩63,884 | ₩65,051 | +1.02% | 3.1만 |
|---|
| 2026.03.18 | ₩63,683 | ₩64,313 | ₩63,052 | ₩64,287 | +0.95% | 3.4만 |
|---|
| 2026.03.17 | ₩63,656 | ₩64,716 | ₩62,449 | ₩63,683 | +0.04% | 3.9만 |
|---|
| 2026.03.16 | ₩62,489 | ₩63,549 | ₩62,207 | ₩63,549 | +1.70% | 2.6만 |
|---|
| 2026.03.13 | ₩63,093 | ₩64,313 | ₩61,121 | ₩62,355 | -1.17% | 5.8만 |
|---|
| 2026.03.12 | ₩63,830 | ₩64,541 | ₩63,093 | ₩63,898 | +0.11% | 3.2만 |
|---|
| 2026.03.11 | ₩63,710 | ₩64,984 | ₩63,602 | ₩63,938 | +0.36% | 2.9만 |
|---|
| 2026.03.10 | ₩64,059 | ₩65,507 | ₩63,871 | ₩63,884 | -0.27% | 3.9만 |
|---|
| 2026.03.09 | ₩64,112 | ₩64,984 | ₩63,294 | ₩64,394 | +0.44% | 3.3만 |
|---|
| 2026.03.06 | ₩65,065 | ₩65,776 | ₩63,602 | ₩63,871 | -1.84% | 3.3만 |
|---|
| 2026.03.05 | ₩64,072 | ₩65,615 | ₩64,072 | ₩65,065 | +1.55% | 6.8만 |
|---|
| 2026.03.04 | ₩65,964 | ₩65,964 | ₩64,112 | ₩64,716 | -1.89% | 2.6만 |
|---|
| 2026.03.03 | ₩65,400 | ₩65,964 | ₩63,280 | ₩65,789 | +0.59% | 6.3만 |
|---|
| 2026.03.02 | ₩63,321 | ₩65,387 | ₩61,697 | ₩65,387 | +3.26% | 3.8만 |
|---|
| 2026.02.27 | ₩65,065 | ₩65,387 | ₩62,221 | ₩63,026 | -3.13% | 7.1만 |
|---|
| 2026.02.26 | ₩63,683 | ₩65,065 | ₩63,549 | ₩64,890 | +1.90% | 4.6만 |
|---|
| 2026.02.25 | ₩64,662 | ₩65,253 | ₩63,522 | ₩64,474 | -0.29% | 4.6만 |
|---|
| 2026.02.24 | ₩65,051 | ₩65,870 | ₩64,394 | ₩64,649 | -0.62% | 5.9만 |
|---|
| 2026.02.23 | ₩64,917 | ₩65,373 | ₩63,602 | ₩65,373 | +0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩64,729 | ₩66,178 | ₩64,260 | ₩65,038 | +0.48% | 6.2만 |
|---|
| 2026.02.19 | ₩65,065 | ₩65,065 | ₩64,045 | ₩65,051 | -0.02% | 3.2만 |
|---|
| 2026.02.18 | ₩64,246 | ₩65,346 | ₩64,059 | ₩64,984 | +1.15% | 2.9만 |
|---|
| 2026.02.17 | ₩65,400 | ₩65,400 | ₩63,643 | ₩64,045 | -2.07% | 2.4만 |
|---|
| 2026.02.13 | ₩65,024 | ₩65,950 | ₩64,220 | ₩65,400 | +0.58% | 7만 |
|---|
| 2026.02.12 | ₩65,507 | ₩65,521 | ₩64,193 | ₩64,931 | -0.88% | 8.6만 |
|---|
| 2026.02.11 | ₩63,723 | ₩65,065 | ₩63,576 | ₩64,984 | +1.98% | 9만 |
|---|
| 2026.02.10 | ₩63,026 | ₩63,723 | ₩62,502 | ₩63,361 | +0.53% | 4.3만 |
|---|
| 2026.02.09 | ₩61,724 | ₩63,616 | ₩61,510 | ₩62,140 | +0.67% | 7.4만 |
|---|
| 2026.02.06 | ₩63,723 | ₩64,059 | ₩62,637 | ₩62,972 | -1.18% | 4.6만 |
|---|
| 2026.02.05 | ₩63,643 | ₩63,643 | ₩61,483 | ₩63,428 | -0.34% | 4.5만 |
|---|
| 2026.02.04 | ₩64,179 | ₩64,515 | ₩63,388 | ₩63,991 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩63,187 | ₩64,246 | ₩62,435 | ₩63,777 | +0.93% | 2.6만 |
|---|
| 2026.02.02 | ₩63,240 | ₩63,468 | ₩62,127 | ₩62,435 | -1.27% | 4.9만 |
|---|
| 2026.01.30 | ₩63,441 | ₩64,112 | ₩61,389 | ₩63,348 | -0.15% | 3.5만 |
|---|
| 2026.01.29 | ₩63,039 | ₩64,568 | ₩62,529 | ₩64,179 | +1.81% | 7.3만 |
|---|
| 2026.01.28 | ₩61,711 | ₩63,200 | ₩61,295 | ₩62,717 | +1.63% | 4.2만 |
|---|
| 2026.01.27 | ₩61,067 | ₩61,697 | ₩60,088 | ₩61,496 | +0.70% | 4.1만 |
|---|
| 2026.01.26 | ₩59,497 | ₩60,839 | ₩59,363 | ₩60,825 | +2.23% | 2.9만 |
|---|
| 2026.01.23 | ₩59,524 | ₩60,369 | ₩59,363 | ₩59,390 | -0.23% | 2.6만 |
|---|
| 2026.01.22 | ₩60,369 | ₩60,396 | ₩59,283 | ₩59,712 | -1.09% | 2.7만 |
|---|
| 2026.01.21 | ₩60,986 | ₩61,174 | ₩59,685 | ₩60,477 | -0.84% | 3.3만 |
|---|
| 2026.01.20 | ₩59,014 | ₩60,275 | ₩59,014 | ₩59,672 | +1.11% | 3.8만 |
|---|
| 2026.01.16 | ₩60,114 | ₩60,369 | ₩58,585 | ₩59,511 | -1.00% | 3만 |
|---|
| 2026.01.15 | ₩58,813 | ₩60,812 | ₩57,968 | ₩60,799 | +3.38% | 4.3만 |
|---|
| 2026.01.14 | ₩59,699 | ₩60,369 | ₩58,907 | ₩59,430 | -0.45% | 2.3만 |
|---|
| 2026.01.13 | ₩58,384 | ₩59,779 | ₩58,384 | ₩59,484 | +1.88% | 2.5만 |
|---|
| 2026.01.12 | ₩57,592 | ₩58,505 | ₩56,573 | ₩58,303 | +1.23% | 3만 |
|---|
| 2026.01.09 | ₩56,479 | ₩57,217 | ₩55,915 | ₩57,203 | +1.28% | 3.4만 |
|---|
| 2026.01.08 | ₩53,662 | ₩56,854 | ₩53,662 | ₩56,211 | +4.75% | 6.8만 |
|---|
| 2026.01.07 | ₩54,815 | ₩54,815 | ₩53,098 | ₩53,098 | -3.13% | 6.9만 |
|---|
| 2026.01.06 | ₩57,150 | ₩57,659 | ₩54,346 | ₩54,735 | -4.23% | 6.1만 |
|---|
| 2026.01.05 | ₩57,284 | ₩57,686 | ₩55,526 | ₩57,646 | +0.63% | 2.8만 |
|---|
| 2026.01.02 | ₩56,036 | ₩57,324 | ₩55,043 | ₩56,693 | +1.17% | 5.2만 |
|---|
| 2025.12.31 | ₩57,686 | ₩57,686 | ₩55,204 | ₩56,143 | -2.67% | 3.9만 |
|---|
| 2025.12.30 | ₩56,291 | ₩57,257 | ₩55,741 | ₩57,244 | +1.69% | 5.4만 |
|---|
| 2025.12.29 | ₩57,042 | ₩57,485 | ₩56,036 | ₩56,398 | -1.13% | 4.8만 |
|---|
| 2025.12.26 | ₩57,015 | ₩57,230 | ₩55,714 | ₩57,123 | +0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩58,531 | ₩58,531 | ₩57,485 | ₩57,485 | -1.79% | 1.5만 |
|---|
| 2025.12.23 | ₩57,015 | ₩58,169 | ₩57,015 | ₩57,887 | +1.53% | 2.6만 |
|---|
| 2025.12.22 | ₩57,834 | ₩58,545 | ₩57,015 | ₩57,418 | -0.72% | 5만 |
|---|
| 2025.12.19 | ₩56,881 | ₩58,022 | ₩56,613 | ₩57,968 | +1.91% | 27.2만 |
|---|
| 2025.12.18 | ₩56,439 | ₩57,485 | ₩56,439 | ₩56,868 | +0.76% | 3.7만 |
|---|
| 2025.12.17 | ₩56,425 | ₩56,814 | ₩56,023 | ₩56,600 | +0.31% | 3.2만 |
|---|
| 2025.12.16 | ₩58,129 | ₩58,129 | ₩56,157 | ₩56,935 | -2.05% | 6.1만 |
|---|
| 2025.12.15 | ₩59,028 | ₩59,028 | ₩57,753 | ₩58,853 | -0.30% | 4.1만 |
|---|
| 2025.12.12 | ₩61,711 | ₩61,711 | ₩58,250 | ₩58,773 | -4.76% | 4.3만 |
|---|
| 2025.12.11 | ₩58,531 | ₩59,766 | ₩57,686 | ₩59,350 | +1.40% | 4.8만 |
|---|
| 2025.12.10 | ₩58,934 | ₩60,208 | ₩58,035 | ₩58,759 | -0.30% | 3.9만 |
|---|
| 2025.12.09 | ₩59,403 | ₩60,356 | ₩58,142 | ₩59,229 | -0.29% | 2.8만 |
|---|
| 2025.12.08 | ₩59,739 | ₩60,691 | ₩58,276 | ₩59,725 | -0.02% | 3.9만 |
|---|
| 2025.12.05 | ₩60,423 | ₩61,483 | ₩59,618 | ₩60,155 | -0.44% | 4.1만 |
|---|
| 2025.12.04 | ₩58,451 | ₩61,711 | ₩58,089 | ₩61,295 | +4.87% | 4.4만 |
|---|
| 2025.12.03 | ₩57,901 | ₩60,342 | ₩57,431 | ₩58,867 | +1.67% | 5.7만 |
|---|
| 2025.12.02 | ₩59,041 | ₩59,216 | ₩56,761 | ₩57,995 | -1.77% | 5.5만 |
|---|
| 2025.12.01 | ₩57,847 | ₩59,806 | ₩57,042 | ₩58,585 | +1.28% | 4.7만 |
|---|
| 2025.11.28 | ₩58,437 | ₩60,114 | ₩58,303 | ₩59,001 | +0.96% | 3.3만 |
|---|
| 2025.11.26 | ₩58,437 | ₩60,088 | ₩57,525 | ₩58,531 | +0.16% | 3.3만 |
|---|
| 2025.11.25 | ₩56,841 | ₩58,370 | ₩55,553 | ₩58,250 | +2.48% | 3.5만 |
|---|
| 2025.11.24 | ₩56,345 | ₩58,867 | ₩55,164 | ₩56,519 | +0.31% | 4.5만 |
|---|
| 2025.11.21 | ₩57,096 | ₩58,505 | ₩56,372 | ₩56,372 | -1.27% | 4.4만 |
|---|
| 2025.11.20 | ₩56,761 | ₩59,014 | ₩56,680 | ₩57,525 | +1.35% | 3.2만 |
|---|
| 2025.11.19 | ₩56,345 | ₩57,418 | ₩56,345 | ₩56,908 | +1.00% | 2.4만 |
|---|
| 2025.11.18 | ₩56,385 | ₩59,068 | ₩56,090 | ₩56,895 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩57,955 | ₩58,357 | ₩56,345 | ₩56,747 | -2.08% | 3.3만 |
|---|
| 2025.11.14 | ₩57,767 | ₩59,792 | ₩56,868 | ₩58,303 | +0.93% | 6.5만 |
|---|
| 2025.11.13 | ₩55,862 | ₩57,284 | ₩55,848 | ₩56,828 | +1.73% | 7.5만 |
|---|
| 2025.11.12 | ₩55,969 | ₩56,626 | ₩55,392 | ₩55,567 | -0.72% | 7.3만 |
|---|
| 2025.11.11 | ₩55,097 | ₩56,680 | ₩54,695 | ₩56,318 | +2.22% | 19.3만 |
|---|
| 2025.11.10 | ₩56,586 | ₩56,586 | ₩53,662 | ₩54,574 | -3.56% | 12.4만 |
|---|
| 2025.11.07 | ₩55,607 | ₩58,491 | ₩53,259 | ₩56,573 | +1.74% | 8.5만 |
|---|
| 2025.11.06 | ₩60,785 | ₩61,174 | ₩59,712 | ₩59,712 | -1.77% | 2.7만 |
|---|
| 2025.11.05 | ₩59,041 | ₩60,664 | ₩59,041 | ₩60,624 | +2.68% | 4.1만 |
|---|
| 2025.11.04 | ₩59,699 | ₩60,503 | ₩58,988 | ₩59,564 | -0.22% | 5.1만 |
|---|
| 2025.11.03 | ₩60,383 | ₩61,738 | ₩59,873 | ₩60,061 | -0.53% | 6만 |
|---|
| 2025.10.31 | ₩61,228 | ₩61,456 | ₩59,712 | ₩60,651 | -0.94% | 5.3만 |
|---|
| 2025.10.30 | ₩61,349 | ₩62,207 | ₩59,269 | ₩60,852 | -0.81% | 5.4만 |
|---|
| 2025.10.29 | ₩61,979 | ₩62,207 | ₩61,147 | ₩61,335 | -1.04% | 1.9만 |
|---|
| 2025.10.28 | ₩61,053 | ₩62,194 | ₩60,342 | ₩61,925 | +1.43% | 4만 |
|---|
| 2025.10.27 | ₩61,080 | ₩61,590 | ₩60,477 | ₩61,188 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩61,912 | ₩62,207 | ₩60,825 | ₩61,429 | -0.78% | 2.2만 |
|---|
| 2025.10.23 | ₩61,751 | ₩62,046 | ₩60,772 | ₩61,671 | -0.13% | 2.2만 |
|---|
| 2025.10.22 | ₩61,040 | ₩61,684 | ₩60,369 | ₩61,375 | +0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩60,383 | ₩61,241 | ₩60,168 | ₩60,866 | +0.80% | 2.2만 |
|---|
| 2025.10.20 | ₩59,685 | ₩60,839 | ₩59,685 | ₩60,664 | +1.64% | 4.9만 |
|---|
| 2025.10.17 | ₩58,800 | ₩60,289 | ₩58,102 | ₩60,289 | +2.53% | 5.1만 |
|---|
| 2025.10.16 | ₩60,799 | ₩60,799 | ₩58,840 | ₩58,880 | -3.16% | 4.6만 |
|---|
| 2025.10.15 | ₩60,168 | ₩61,510 | ₩59,833 | ₩60,302 | +0.22% | 4.1만 |
|---|
| 2025.10.14 | ₩61,053 | ₩61,510 | ₩59,363 | ₩60,034 | -1.67% | 11.9만 |
|---|
| 2025.10.13 | ₩59,041 | ₩61,040 | ₩59,041 | ₩60,745 | +2.89% | 3.6만 |
|---|
| 2025.10.10 | ₩59,296 | ₩60,745 | ₩58,692 | ₩58,853 | -0.75% | 5.3만 |
|---|