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 | ₩64,354 | ₩66,921 | ₩64,140 | ₩66,012 | +2.58% | 12.1만 |
| 2026.10.08 | ₩63,645 | ₩64,327 | ₩62,589 | ₩64,126 | +0.76% | 6.4만 |
| 2026.10.07 | ₩62,976 | ₩63,752 | ₩61,706 | ₩62,963 | -0.02% | 8.8만 |
| 2026.10.06 | ₩62,295 | ₩63,698 | ₩62,295 | ₩63,645 | +2.17% | 3만 |
| 2026.10.05 | ₩62,188 | ₩63,311 | ₩61,252 | ₩62,121 | -0.11% | 5.2만 |
| 2026.10.02 | ₩61,506 | ₩63,444 | ₩61,506 | ₩62,709 | +1.96% | 2.4만 |
| 2026.10.01 | ₩61,519 | ₩62,442 | ₩61,185 | ₩62,214 | +1.13% | 16.5만 |
| 2026.09.30 | ₩62,094 | ₩62,174 | ₩61,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,907 |
| -0.30% |
| 4.8만 |
| 2026.09.29 | ₩62,843 | ₩62,843 | ₩61,840 | ₩62,094 | -1.19% | 6.6만 |
|---|
| 2026.09.28 | ₩63,565 | ₩63,752 | ₩62,856 | ₩63,070 | -0.78% | 4.5만 |
|---|
| 2026.09.25 | ₩64,113 | ₩64,554 | ₩63,057 | ₩63,565 | -0.86% | 3.3만 |
|---|
| 2026.09.24 | ₩64,728 | ₩65,490 | ₩63,832 | ₩63,979 | -1.16% | 4.3만 |
|---|
| 2026.09.23 | ₩66,533 | ₩66,814 | ₩64,340 | ₩64,421 | -3.18% | 3.8만 |
|---|
| 2026.09.22 | ₩67,148 | ₩67,710 | ₩65,731 | ₩65,851 | -1.93% | 4.9만 |
|---|
| 2026.09.21 | ₩65,731 | ₩67,696 | ₩65,463 | ₩67,683 | +2.97% | 7.4만 |
|---|
| 2026.09.18 | ₩67,188 | ₩67,830 | ₩65,490 | ₩65,490 | -2.53% | 10만 |
|---|
| 2026.09.17 | ₩67,870 | ₩68,672 | ₩67,014 | ₩67,456 | -0.61% | 5.1만 |
|---|
| 2026.09.16 | ₩68,071 | ₩68,472 | ₩66,934 | ₩67,870 | -0.29% | 5.4만 |
|---|
| 2026.09.15 | ₩69,301 | ₩69,301 | ₩67,643 | ₩68,017 | -1.85% | 8.3만 |
|---|
| 2026.09.14 | ₩70,491 | ₩70,732 | ₩68,338 | ₩68,352 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩71,734 | ₩71,855 | ₩69,689 | ₩70,531 | -1.68% | 3.7만 |
|---|
| 2026.09.10 | ₩71,828 | ₩72,590 | ₩71,093 | ₩72,296 | +0.65% | 11.6만 |
|---|
| 2026.09.09 | ₩71,507 | ₩71,908 | ₩70,718 | ₩71,494 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩70,210 | ₩71,855 | ₩69,862 | ₩71,012 | +1.14% | 5.6만 |
|---|
| 2026.09.04 | ₩69,234 | ₩70,584 | ₩69,234 | ₩70,464 | +1.78% | 3.1만 |
|---|
| 2026.09.03 | ₩70,638 | ₩70,638 | ₩69,582 | ₩70,170 | -0.66% | 4.3만 |
|---|
| 2026.09.02 | ₩69,207 | ₩70,451 | ₩69,033 | ₩70,317 | +1.60% | 7.4만 |
|---|
| 2026.09.01 | ₩68,512 | ₩69,542 | ₩68,485 | ₩69,515 | +1.46% | 7.5만 |
|---|
| 2026.08.31 | ₩67,349 | ₩68,940 | ₩67,349 | ₩68,659 | +1.95% | 4.5만 |
|---|
| 2026.08.28 | ₩67,416 | ₩67,910 | ₩66,720 | ₩67,523 | +0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩66,399 | ₩67,389 | ₩66,399 | ₩67,389 | +1.49% | 3.3만 |
|---|
| 2026.08.26 | ₩65,878 | ₩67,121 | ₩65,878 | ₩66,961 | +1.64% | 3.7만 |
|---|
| 2026.08.25 | ₩67,375 | ₩67,375 | ₩66,252 | ₩66,506 | -1.29% | 5.3만 |
|---|
| 2026.08.24 | ₩66,881 | ₩67,523 | ₩66,480 | ₩67,402 | +0.78% | 6.8만 |
|---|
| 2026.08.21 | ₩67,857 | ₩67,857 | ₩66,694 | ₩67,362 | -0.73% | 5.6만 |
|---|
| 2026.08.20 | ₩67,523 | ₩68,124 | ₩67,242 | ₩67,616 | +0.14% | 5.5만 |
|---|
| 2026.08.19 | ₩68,057 | ₩68,365 | ₩66,961 | ₩67,710 | -0.51% | 5.7만 |
|---|
| 2026.08.18 | ₩68,793 | ₩68,806 | ₩67,603 | ₩67,857 | -1.36% | 5.4만 |
|---|
| 2026.08.17 | ₩67,964 | ₩68,913 | ₩67,469 | ₩68,031 | +0.10% | 8.9만 |
|---|
| 2026.08.14 | ₩66,854 | ₩68,378 | ₩66,854 | ₩67,964 | +1.66% | 12.2만 |
|---|
| 2026.08.13 | ₩68,031 | ₩68,525 | ₩66,480 | ₩66,627 | -2.06% | 7.2만 |
|---|
| 2026.08.12 | ₩65,597 | ₩68,967 | ₩65,597 | ₩67,924 | +3.55% | 12.6만 |
|---|
| 2026.08.11 | ₩66,319 | ₩66,961 | ₩65,290 | ₩66,867 | +0.83% | 14.9만 |
|---|
| 2026.08.10 | ₩65,784 | ₩66,867 | ₩65,250 | ₩66,867 | +1.65% | 21.8만 |
|---|
| 2026.08.07 | ₩65,744 | ₩67,335 | ₩65,102 | ₩67,095 | +2.05% | 14.9만 |
|---|
| 2026.08.06 | ₩64,835 | ₩65,985 | ₩64,380 | ₩64,875 | +0.06% | 5.1만 |
|---|
| 2026.08.05 | ₩66,132 | ₩66,306 | ₩64,848 | ₩65,049 | -1.64% | 6.8만 |
|---|
| 2026.08.04 | ₩65,651 | ₩66,239 | ₩65,183 | ₩65,838 | +0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩66,426 | ₩66,801 | ₩65,196 | ₩66,520 | +0.14% | 11.1만 |
|---|
| 2026.07.31 | ₩63,886 | ₩66,466 | ₩63,886 | ₩66,145 | +3.54% | 9.5만 |
|---|
| 2026.07.30 | ₩65,784 | ₩66,319 | ₩64,942 | ₩65,477 | -0.47% | 7.6만 |
|---|
| 2026.07.29 | ₩65,570 | ₩66,520 | ₩64,501 | ₩64,795 | -1.18% | 8.8만 |
|---|
| 2026.07.28 | ₩64,006 | ₩65,624 | ₩64,006 | ₩65,022 | +1.59% | 3.5만 |
|---|
| 2026.07.27 | ₩64,688 | ₩65,851 | ₩64,220 | ₩64,474 | -0.33% | 4.7만 |
|---|
| 2026.07.24 | ₩64,514 | ₩65,851 | ₩64,514 | ₩64,688 | +0.27% | 5.9만 |
|---|
| 2026.07.23 | ₩65,437 | ₩65,744 | ₩64,541 | ₩64,608 | -1.27% | 4.9만 |
|---|
| 2026.07.22 | ₩65,263 | ₩65,851 | ₩64,888 | ₩65,611 | +0.53% | 5만 |
|---|
| 2026.07.21 | ₩64,701 | ₩65,223 | ₩63,672 | ₩64,514 | -0.29% | 5.9만 |
|---|
| 2026.07.20 | ₩64,260 | ₩65,022 | ₩64,166 | ₩64,648 | +0.60% | 4.7만 |
|---|
| 2026.07.17 | ₩65,624 | ₩65,838 | ₩63,872 | ₩63,912 | -2.61% | 7.1만 |
|---|
| 2026.07.16 | ₩64,287 | ₩66,185 | ₩63,324 | ₩65,303 | +1.58% | 6.2만 |
|---|
| 2026.07.15 | ₩64,848 | ₩65,758 | ₩63,658 | ₩63,993 | -1.32% | 5.1만 |
|---|
| 2026.07.14 | ₩65,143 | ₩65,838 | ₩64,380 | ₩65,196 | +0.08% | 5.8만 |
|---|
| 2026.07.13 | ₩65,276 | ₩65,450 | ₩62,254 | ₩65,156 | -0.18% | 6.8만 |
|---|
| 2026.07.10 | ₩64,915 | ₩65,102 | ₩64,019 | ₩64,621 | -0.45% | 4.6만 |
|---|
| 2026.07.09 | ₩65,530 | ₩66,185 | ₩64,207 | ₩64,220 | -2.00% | 4.1만 |
|---|
| 2026.07.08 | ₩65,356 | ₩66,185 | ₩64,474 | ₩66,172 | +1.25% | 15만 |
|---|
| 2026.07.07 | ₩63,739 | ₩65,463 | ₩63,150 | ₩64,808 | +1.68% | 12.7만 |
|---|
| 2026.07.06 | ₩61,907 | ₩64,260 | ₩61,907 | ₩63,003 | +1.77% | 9.3만 |
|---|
| 2026.07.02 | ₩63,444 | ₩64,608 | ₩62,562 | ₩63,471 | +0.04% | 18.6만 |
|---|
| 2026.07.01 | ₩62,241 | ₩63,444 | ₩62,241 | ₩63,391 | +1.85% | 9.3만 |
|---|
| 2026.06.30 | ₩63,177 | ₩63,618 | ₩62,147 | ₩62,295 | -1.40% | 14.9만 |
|---|
| 2026.06.29 | ₩61,773 | ₩63,498 | ₩61,773 | ₩62,870 | +1.77% | 13.2만 |
|---|
| 2026.06.26 | ₩61,720 | ₩62,923 | ₩61,385 | ₩62,174 | +0.74% | 20.2만 |
|---|
| 2026.06.25 | ₩58,644 | ₩62,348 | ₩58,644 | ₩61,746 | +5.29% | 33.5만 |
|---|
| 2026.06.24 | ₩61,506 | ₩62,174 | ₩58,591 | ₩58,938 | -4.17% | 22.1만 |
|---|
| 2026.06.23 | ₩58,083 | ₩62,201 | ₩58,083 | ₩61,613 | +6.08% | 21.6만 |
|---|
| 2026.06.22 | ₩56,746 | ₩59,166 | ₩55,903 | ₩57,615 | +1.53% | 9.9만 |
|---|
| 2026.06.18 | ₩57,976 | ₩58,337 | ₩56,064 | ₩56,933 | -1.80% | 53.9만 |
|---|
| 2026.06.17 | ₩57,762 | ₩58,925 | ₩56,291 | ₩58,029 | +0.46% | 21.8만 |
|---|
| 2026.06.16 | ₩61,171 | ₩61,680 | ₩57,601 | ₩57,748 | -5.60% | 15.9만 |
|---|
| 2026.06.15 | ₩61,532 | ₩63,364 | ₩60,971 | ₩60,984 | -0.89% | 14.2만 |
|---|
| 2026.06.12 | ₩64,073 | ₩66,172 | ₩60,931 | ₩63,017 | -1.65% | 22.1만 |
|---|
| 2026.06.11 | ₩66,306 | ₩67,429 | ₩65,517 | ₩66,373 | +0.10% | 8.7만 |
|---|
| 2026.06.10 | ₩65,196 | ₩67,630 | ₩65,196 | ₩65,423 | +0.35% | 8.2만 |
|---|
| 2026.06.09 | ₩64,447 | ₩66,747 | ₩64,327 | ₩64,474 | +0.04% | 6.2만 |
|---|
| 2026.06.08 | ₩66,172 | ₩66,854 | ₩64,768 | ₩65,303 | -1.31% | 4.1만 |
|---|
| 2026.06.05 | ₩65,865 | ₩66,854 | ₩65,303 | ₩65,664 | -0.30% | 5.1만 |
|---|
| 2026.06.04 | ₩64,273 | ₩66,774 | ₩64,273 | ₩66,212 | +3.02% | 6.3만 |
|---|
| 2026.06.03 | ₩66,185 | ₩66,520 | ₩64,327 | ₩64,782 | -2.12% | 4.3만 |
|---|
| 2026.06.02 | ₩63,698 | ₩66,185 | ₩63,698 | ₩65,865 | +3.40% | 5.7만 |
|---|
| 2026.06.01 | ₩63,444 | ₩65,758 | ₩62,776 | ₩64,180 | +1.16% | 8.8만 |
|---|
| 2026.05.29 | ₩63,805 | ₩64,233 | ₩62,147 | ₩63,297 | -0.80% | 6.2만 |
|---|
| 2026.05.28 | ₩63,939 | ₩65,196 | ₩63,672 | ₩64,314 | +0.59% | 4.1만 |
|---|
| 2026.05.27 | ₩65,557 | ₩65,851 | ₩63,070 | ₩63,070 | -3.79% | 6.7만 |
|---|
| 2026.05.26 | ₩65,931 | ₩66,399 | ₩64,862 | ₩65,250 | -1.03% | 7.1만 |
|---|
| 2026.05.22 | ₩66,827 | ₩67,630 | ₩66,346 | ₩66,346 | -0.72% | 8.5만 |
|---|
| 2026.05.21 | ₩69,301 | ₩69,528 | ₩66,787 | ₩67,202 | -3.03% | 7.2만 |
|---|
| 2026.05.20 | ₩66,707 | ₩69,528 | ₩66,172 | ₩69,154 | +3.67% | 18.1만 |
|---|
| 2026.05.19 | ₩65,383 | ₩67,175 | ₩64,193 | ₩66,921 | +2.35% | 17.3만 |
|---|
| 2026.05.18 | ₩65,704 | ₩66,386 | ₩65,036 | ₩65,383 | -0.49% | 10.7만 |
|---|
| 2026.05.15 | ₩66,453 | ₩66,921 | ₩65,196 | ₩65,811 | -0.97% | 13.9만 |
|---|
| 2026.05.14 | ₩65,517 | ₩67,255 | ₩64,675 | ₩66,172 | +1.00% | 17.9만 |
|---|
| 2026.05.13 | ₩65,183 | ₩65,504 | ₩64,608 | ₩65,383 | +0.31% | 9.5만 |
|---|
| 2026.05.12 | ₩64,327 | ₩65,183 | ₩62,843 | ₩65,169 | +1.31% | 2.9만 |
|---|
| 2026.05.11 | ₩64,474 | ₩65,183 | ₩63,712 | ₩63,926 | -0.85% | 7.9만 |
|---|
| 2026.05.08 | ₩63,846 | ₩66,279 | ₩63,297 | ₩65,183 | +2.09% | 11.8만 |
|---|
| 2026.05.07 | ₩63,993 | ₩63,993 | ₩61,680 | ₩63,846 | -0.23% | 4.7만 |
|---|
| 2026.05.06 | ₩64,822 | ₩65,450 | ₩62,388 | ₩63,966 | -1.32% | 5.5만 |
|---|
| 2026.05.05 | ₩64,126 | ₩65,517 | ₩63,912 | ₩64,862 | +1.15% | 1.7만 |
|---|
| 2026.05.04 | ₩65,517 | ₩65,958 | ₩63,926 | ₩63,979 | -2.35% | 2.4만 |
|---|
| 2026.05.01 | ₩64,514 | ₩65,945 | ₩64,220 | ₩65,504 | +1.53% | 7만 |
|---|
| 2026.04.30 | ₩63,511 | ₩65,223 | ₩61,252 | ₩64,501 | +1.56% | 4.5만 |
|---|
| 2026.04.29 | ₩63,177 | ₩64,514 | ₩62,281 | ₩63,498 | +0.51% | 3.9만 |
|---|
| 2026.04.28 | ₩61,693 | ₩63,177 | ₩60,971 | ₩63,150 | +2.36% | 3.4만 |
|---|
| 2026.04.27 | ₩62,107 | ₩62,615 | ₩61,532 | ₩61,693 | -0.67% | 1.9만 |
|---|
| 2026.04.24 | ₩63,177 | ₩63,177 | ₩61,238 | ₩62,027 | -1.82% | 1.6만 |
|---|
| 2026.04.23 | ₩61,653 | ₩63,471 | ₩61,506 | ₩63,070 | +2.30% | 8.2만 |
|---|
| 2026.04.22 | ₩61,332 | ₩62,321 | ₩60,222 | ₩61,987 | +1.07% | 4.5만 |
|---|
| 2026.04.21 | ₩60,837 | ₩62,468 | ₩60,436 | ₩61,532 | +1.14% | 1.6만 |
|---|
| 2026.04.20 | ₩60,797 | ₩61,720 | ₩60,623 | ₩60,810 | +0.02% | 2.5만 |
|---|
| 2026.04.17 | ₩60,222 | ₩62,094 | ₩59,808 | ₩61,158 | +1.55% | 5.6만 |
|---|
| 2026.04.16 | ₩61,051 | ₩61,934 | ₩60,062 | ₩60,516 | -0.88% | 2.7만 |
|---|
| 2026.04.15 | ₩60,115 | ₩61,974 | ₩60,115 | ₩60,757 | +1.07% | 2.1만 |
|---|
| 2026.04.14 | ₩60,396 | ₩61,506 | ₩59,607 | ₩61,479 | +1.79% | 2.9만 |
|---|
| 2026.04.13 | ₩62,455 | ₩62,455 | ₩60,396 | ₩61,318 | -1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩61,051 | ₩62,094 | ₩61,051 | ₩61,452 | +0.66% | 1.5만 |
|---|
| 2026.04.09 | ₩62,870 | ₩64,153 | ₩60,770 | ₩61,613 | -2.00% | 3.4만 |
|---|
| 2026.04.08 | ₩61,305 | ₩63,431 | ₩60,396 | ₩63,431 | +3.47% | 4.1만 |
|---|
| 2026.04.07 | ₩61,212 | ₩62,495 | ₩60,209 | ₩62,094 | +1.44% | 2.2만 |
|---|
| 2026.04.06 | ₩59,580 | ₩61,706 | ₩59,580 | ₩60,917 | +2.24% | 6.7만 |
|---|
| 2026.04.02 | ₩58,684 | ₩60,530 | ₩58,684 | ₩60,169 | +2.53% | 8만 |
|---|
| 2026.04.01 | ₩57,093 | ₩59,406 | ₩56,157 | ₩58,671 | +2.76% | 4.7만 |
|---|
| 2026.03.31 | ₩57,361 | ₩59,714 | ₩56,131 | ₩56,291 | -1.86% | 7.1만 |
|---|
| 2026.03.30 | ₩59,152 | ₩60,155 | ₩54,593 | ₩56,692 | -4.16% | 7.8만 |
|---|
| 2026.03.27 | ₩59,447 | ₩59,955 | ₩58,832 | ₩59,326 | -0.20% | 3.4만 |
|---|
| 2026.03.26 | ₩60,128 | ₩61,158 | ₩58,992 | ₩60,169 | +0.07% | 7.4만 |
|---|
| 2026.03.25 | ₩62,295 | ₩62,295 | ₩58,845 | ₩60,316 | -3.18% | 3.9만 |
|---|
| 2026.03.24 | ₩61,680 | ₩62,549 | ₩60,891 | ₩61,733 | +0.09% | 3.7만 |
|---|
| 2026.03.23 | ₩62,589 | ₩63,231 | ₩61,853 | ₩62,067 | -0.83% | 4.5만 |
|---|
| 2026.03.20 | ₩64,848 | ₩64,848 | ₩62,361 | ₩62,361 | -3.84% | 21.4만 |
|---|
| 2026.03.19 | ₩64,180 | ₩64,848 | ₩63,672 | ₩64,835 | +1.02% | 3.1만 |
|---|
| 2026.03.18 | ₩63,471 | ₩64,100 | ₩62,843 | ₩64,073 | +0.95% | 3.4만 |
|---|
| 2026.03.17 | ₩63,444 | ₩64,501 | ₩62,241 | ₩63,471 | +0.04% | 3.9만 |
|---|
| 2026.03.16 | ₩62,281 | ₩63,337 | ₩62,000 | ₩63,337 | +1.70% | 2.6만 |
|---|
| 2026.03.13 | ₩62,883 | ₩64,100 | ₩60,917 | ₩62,147 | -1.17% | 5.8만 |
|---|
| 2026.03.12 | ₩63,618 | ₩64,327 | ₩62,883 | ₩63,685 | +0.11% | 3.2만 |
|---|
| 2026.03.11 | ₩63,498 | ₩64,768 | ₩63,391 | ₩63,725 | +0.36% | 2.9만 |
|---|
| 2026.03.10 | ₩63,846 | ₩65,290 | ₩63,658 | ₩63,672 | -0.27% | 3.9만 |
|---|
| 2026.03.09 | ₩63,899 | ₩64,768 | ₩63,083 | ₩64,180 | +0.44% | 3.3만 |
|---|
| 2026.03.06 | ₩64,848 | ₩65,557 | ₩63,391 | ₩63,658 | -1.84% | 3.3만 |
|---|
| 2026.03.05 | ₩63,859 | ₩65,397 | ₩63,859 | ₩64,848 | +1.55% | 6.8만 |
|---|
| 2026.03.04 | ₩65,744 | ₩65,744 | ₩63,899 | ₩64,501 | -1.89% | 2.6만 |
|---|
| 2026.03.03 | ₩65,183 | ₩65,744 | ₩63,070 | ₩65,570 | +0.59% | 6.3만 |
|---|
| 2026.03.02 | ₩63,110 | ₩65,169 | ₩61,492 | ₩65,169 | +3.26% | 3.8만 |
|---|
| 2026.02.27 | ₩64,848 | ₩65,169 | ₩62,014 | ₩62,816 | -3.13% | 7.1만 |
|---|
| 2026.02.26 | ₩63,471 | ₩64,848 | ₩63,337 | ₩64,675 | +1.90% | 4.6만 |
|---|
| 2026.02.25 | ₩64,447 | ₩65,036 | ₩63,311 | ₩64,260 | -0.29% | 4.6만 |
|---|
| 2026.02.24 | ₩64,835 | ₩65,651 | ₩64,180 | ₩64,434 | -0.62% | 5.9만 |
|---|
| 2026.02.23 | ₩64,701 | ₩65,156 | ₩63,391 | ₩65,156 | +0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩64,514 | ₩65,958 | ₩64,046 | ₩64,822 | +0.48% | 6.2만 |
|---|
| 2026.02.19 | ₩64,848 | ₩64,848 | ₩63,832 | ₩64,835 | -0.02% | 3.2만 |
|---|
| 2026.02.18 | ₩64,033 | ₩65,129 | ₩63,846 | ₩64,768 | +1.15% | 2.9만 |
|---|
| 2026.02.17 | ₩65,183 | ₩65,183 | ₩63,431 | ₩63,832 | -2.07% | 2.4만 |
|---|
| 2026.02.13 | ₩64,808 | ₩65,731 | ₩64,006 | ₩65,183 | +0.58% | 7만 |
|---|
| 2026.02.12 | ₩65,290 | ₩65,303 | ₩63,979 | ₩64,715 | -0.88% | 8.6만 |
|---|
| 2026.02.11 | ₩63,511 | ₩64,848 | ₩63,364 | ₩64,768 | +1.98% | 9만 |
|---|
| 2026.02.10 | ₩62,816 | ₩63,511 | ₩62,295 | ₩63,150 | +0.53% | 4.3만 |
|---|
| 2026.02.09 | ₩61,519 | ₩63,404 | ₩61,305 | ₩61,934 | +0.67% | 7.4만 |
|---|
| 2026.02.06 | ₩63,511 | ₩63,846 | ₩62,428 | ₩62,763 | -1.18% | 4.6만 |
|---|
| 2026.02.05 | ₩63,431 | ₩63,431 | ₩61,278 | ₩63,217 | -0.34% | 4.5만 |
|---|
| 2026.02.04 | ₩63,966 | ₩64,300 | ₩63,177 | ₩63,779 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩62,976 | ₩64,033 | ₩62,228 | ₩63,565 | +0.93% | 2.6만 |
|---|
| 2026.02.02 | ₩63,030 | ₩63,257 | ₩61,920 | ₩62,228 | -1.27% | 4.9만 |
|---|
| 2026.01.30 | ₩63,231 | ₩63,899 | ₩61,185 | ₩63,137 | -0.15% | 3.5만 |
|---|
| 2026.01.29 | ₩62,829 | ₩64,354 | ₩62,321 | ₩63,966 | +1.81% | 7.3만 |
|---|
| 2026.01.28 | ₩61,506 | ₩62,990 | ₩61,091 | ₩62,508 | +1.63% | 4.2만 |
|---|
| 2026.01.27 | ₩60,864 | ₩61,492 | ₩59,888 | ₩61,292 | +0.70% | 4.1만 |
|---|
| 2026.01.26 | ₩59,299 | ₩60,637 | ₩59,166 | ₩60,623 | +2.23% | 2.9만 |
|---|
| 2026.01.23 | ₩59,326 | ₩60,169 | ₩59,166 | ₩59,193 | -0.23% | 2.6만 |
|---|
| 2026.01.22 | ₩60,169 | ₩60,195 | ₩59,086 | ₩59,513 | -1.09% | 2.7만 |
|---|
| 2026.01.21 | ₩60,784 | ₩60,971 | ₩59,487 | ₩60,276 | -0.84% | 3.3만 |
|---|
| 2026.01.20 | ₩58,818 | ₩60,075 | ₩58,818 | ₩59,473 | +1.11% | 3.8만 |
|---|
| 2026.01.16 | ₩59,915 | ₩60,169 | ₩58,390 | ₩59,313 | -1.00% | 3만 |
|---|
| 2026.01.15 | ₩58,618 | ₩60,610 | ₩57,775 | ₩60,596 | +3.38% | 4.3만 |
|---|
| 2026.01.14 | ₩59,500 | ₩60,169 | ₩58,711 | ₩59,233 | -0.45% | 2.3만 |
|---|
| 2026.01.13 | ₩58,190 | ₩59,580 | ₩58,190 | ₩59,286 | +1.88% | 2.5만 |
|---|
| 2026.01.12 | ₩57,401 | ₩58,310 | ₩56,385 | ₩58,109 | +1.23% | 3만 |
|---|
| 2026.01.09 | ₩56,291 | ₩57,026 | ₩55,729 | ₩57,013 | +1.28% | 3.4만 |
|---|
| 2026.01.08 | ₩53,483 | ₩56,665 | ₩53,483 | ₩56,024 | +4.75% | 6.8만 |
|---|
| 2026.01.07 | ₩54,633 | ₩54,633 | ₩52,922 | ₩52,922 | -3.13% | 6.9만 |
|---|
| 2026.01.06 | ₩56,960 | ₩57,468 | ₩54,165 | ₩54,553 | -4.23% | 6.1만 |
|---|
| 2026.01.05 | ₩57,093 | ₩57,494 | ₩55,342 | ₩57,454 | +0.63% | 2.8만 |
|---|
| 2026.01.02 | ₩55,850 | ₩57,133 | ₩54,860 | ₩56,505 | +1.17% | 5.2만 |
|---|
| 2025.12.31 | ₩57,494 | ₩57,494 | ₩55,021 | ₩55,957 | -2.67% | 3.9만 |
|---|
| 2025.12.30 | ₩56,104 | ₩57,067 | ₩55,556 | ₩57,053 | +1.69% | 5.4만 |
|---|
| 2025.12.29 | ₩56,853 | ₩57,294 | ₩55,850 | ₩56,211 | -1.13% | 4.8만 |
|---|
| 2025.12.26 | ₩56,826 | ₩57,040 | ₩55,529 | ₩56,933 | +0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩58,337 | ₩58,337 | ₩57,294 | ₩57,294 | -1.79% | 1.5만 |
|---|
| 2025.12.23 | ₩56,826 | ₩57,976 | ₩56,826 | ₩57,695 | +1.53% | 2.6만 |
|---|
| 2025.12.22 | ₩57,642 | ₩58,350 | ₩56,826 | ₩57,227 | -0.72% | 5만 |
|---|
| 2025.12.19 | ₩56,692 | ₩57,829 | ₩56,425 | ₩57,775 | +1.91% | 27.2만 |
|---|
| 2025.12.18 | ₩56,251 | ₩57,294 | ₩56,251 | ₩56,679 | +0.76% | 3.7만 |
|---|
| 2025.12.17 | ₩56,238 | ₩56,625 | ₩55,836 | ₩56,411 | +0.31% | 3.2만 |
|---|
| 2025.12.16 | ₩57,936 | ₩57,936 | ₩55,970 | ₩56,746 | -2.05% | 6.1만 |
|---|
| 2025.12.15 | ₩58,832 | ₩58,832 | ₩57,561 | ₩58,658 | -0.30% | 4.1만 |
|---|
| 2025.12.12 | ₩61,506 | ₩61,506 | ₩58,056 | ₩58,577 | -4.76% | 4.3만 |
|---|
| 2025.12.11 | ₩58,337 | ₩59,567 | ₩57,494 | ₩59,152 | +1.40% | 4.8만 |
|---|
| 2025.12.10 | ₩58,738 | ₩60,008 | ₩57,842 | ₩58,564 | -0.30% | 3.9만 |
|---|
| 2025.12.09 | ₩59,206 | ₩60,155 | ₩57,949 | ₩59,032 | -0.29% | 2.8만 |
|---|
| 2025.12.08 | ₩59,540 | ₩60,490 | ₩58,083 | ₩59,527 | -0.02% | 3.9만 |
|---|
| 2025.12.05 | ₩60,222 | ₩61,278 | ₩59,420 | ₩59,955 | -0.44% | 4.1만 |
|---|
| 2025.12.04 | ₩58,257 | ₩61,506 | ₩57,896 | ₩61,091 | +4.87% | 4.4만 |
|---|
| 2025.12.03 | ₩57,708 | ₩60,142 | ₩57,240 | ₩58,671 | +1.67% | 5.7만 |
|---|
| 2025.12.02 | ₩58,845 | ₩59,019 | ₩56,572 | ₩57,802 | -1.77% | 5.5만 |
|---|
| 2025.12.01 | ₩57,655 | ₩59,607 | ₩56,853 | ₩58,390 | +1.28% | 4.7만 |
|---|
| 2025.11.28 | ₩58,243 | ₩59,915 | ₩58,109 | ₩58,805 | +0.96% | 3.3만 |
|---|
| 2025.11.26 | ₩58,243 | ₩59,888 | ₩57,334 | ₩58,337 | +0.16% | 3.3만 |
|---|
| 2025.11.25 | ₩56,652 | ₩58,176 | ₩55,368 | ₩58,056 | +2.48% | 3.5만 |
|---|
| 2025.11.24 | ₩56,157 | ₩58,671 | ₩54,981 | ₩56,331 | +0.31% | 4.5만 |
|---|
| 2025.11.21 | ₩56,906 | ₩58,310 | ₩56,184 | ₩56,184 | -1.27% | 4.4만 |
|---|
| 2025.11.20 | ₩56,572 | ₩58,818 | ₩56,492 | ₩57,334 | +1.35% | 3.2만 |
|---|
| 2025.11.19 | ₩56,157 | ₩57,227 | ₩56,157 | ₩56,719 | +1.00% | 2.4만 |
|---|
| 2025.11.18 | ₩56,197 | ₩58,872 | ₩55,903 | ₩56,706 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩57,762 | ₩58,163 | ₩56,157 | ₩56,558 | -2.08% | 3.3만 |
|---|
| 2025.11.14 | ₩57,575 | ₩59,594 | ₩56,679 | ₩58,109 | +0.93% | 6.5만 |
|---|
| 2025.11.13 | ₩55,676 | ₩57,093 | ₩55,663 | ₩56,639 | +1.73% | 7.5만 |
|---|
| 2025.11.12 | ₩55,783 | ₩56,438 | ₩55,208 | ₩55,382 | -0.72% | 7.3만 |
|---|
| 2025.11.11 | ₩54,914 | ₩56,492 | ₩54,513 | ₩56,131 | +2.22% | 19.3만 |
|---|
| 2025.11.10 | ₩56,398 | ₩56,398 | ₩53,483 | ₩54,392 | -3.56% | 12.4만 |
|---|
| 2025.11.07 | ₩55,422 | ₩58,297 | ₩53,082 | ₩56,385 | +1.74% | 8.5만 |
|---|
| 2025.11.06 | ₩60,583 | ₩60,971 | ₩59,513 | ₩59,513 | -1.77% | 2.7만 |
|---|
| 2025.11.05 | ₩58,845 | ₩60,463 | ₩58,845 | ₩60,423 | +2.68% | 4.1만 |
|---|
| 2025.11.04 | ₩59,500 | ₩60,302 | ₩58,791 | ₩59,366 | -0.22% | 5.1만 |
|---|
| 2025.11.03 | ₩60,182 | ₩61,532 | ₩59,674 | ₩59,861 | -0.53% | 6만 |
|---|
| 2025.10.31 | ₩61,024 | ₩61,252 | ₩59,513 | ₩60,449 | -0.94% | 5.3만 |
|---|
| 2025.10.30 | ₩61,145 | ₩62,000 | ₩59,072 | ₩60,650 | -0.81% | 5.4만 |
|---|
| 2025.10.29 | ₩61,773 | ₩62,000 | ₩60,944 | ₩61,131 | -1.04% | 1.9만 |
|---|
| 2025.10.28 | ₩60,851 | ₩61,987 | ₩60,142 | ₩61,720 | +1.43% | 4만 |
|---|
| 2025.10.27 | ₩60,877 | ₩61,385 | ₩60,276 | ₩60,984 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩61,706 | ₩62,000 | ₩60,623 | ₩61,225 | -0.78% | 2.2만 |
|---|
| 2025.10.23 | ₩61,546 | ₩61,840 | ₩60,570 | ₩61,466 | -0.13% | 2.2만 |
|---|
| 2025.10.22 | ₩60,837 | ₩61,479 | ₩60,169 | ₩61,171 | +0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩60,182 | ₩61,038 | ₩59,968 | ₩60,663 | +0.80% | 2.2만 |
|---|
| 2025.10.20 | ₩59,487 | ₩60,637 | ₩59,487 | ₩60,463 | +1.64% | 4.9만 |
|---|
| 2025.10.17 | ₩58,604 | ₩60,088 | ₩57,909 | ₩60,088 | +2.53% | 5.1만 |
|---|
| 2025.10.16 | ₩60,596 | ₩60,596 | ₩58,644 | ₩58,684 | -3.16% | 4.6만 |
|---|
| 2025.10.15 | ₩59,968 | ₩61,305 | ₩59,634 | ₩60,102 | +0.22% | 4.1만 |
|---|
| 2025.10.14 | ₩60,851 | ₩61,305 | ₩59,166 | ₩59,834 | -1.67% | 11.9만 |
|---|
| 2025.10.13 | ₩58,845 | ₩60,837 | ₩58,845 | ₩60,543 | +2.89% | 3.6만 |
|---|
| 2025.10.10 | ₩59,099 | ₩60,543 | ₩58,497 | ₩58,658 | -0.75% | 5.3만 |
|---|