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 | ₩64,455 | ₩67,026 | ₩64,240 | ₩66,115 | +2.58% | 12.1만 |
| 2026.10.08 | ₩63,745 | ₩64,428 | ₩62,687 | ₩64,227 | +0.76% | 6.4만 |
| 2026.10.07 | ₩63,075 | ₩63,852 | ₩61,803 | ₩63,062 | -0.02% | 8.8만 |
| 2026.10.06 | ₩62,392 | ₩63,799 | ₩62,392 | ₩63,745 | +2.17% | 3만 |
| 2026.10.05 | ₩62,285 | ₩63,410 | ₩61,348 | ₩62,218 | -0.11% | 5.2만 |
| 2026.10.02 | ₩61,602 | ₩63,544 | ₩61,602 | ₩62,808 | +1.96% | 2.4만 |
| 2026.10.01 | ₩61,616 | ₩62,540 | ₩61,281 | ₩62,312 | +1.13% | 16.5만 |
| 2026.09.30 | ₩62,192 | ₩62,272 | ₩61,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,004 |
| -0.30% |
| 4.8만 |
| 2026.09.29 | ₩62,941 | ₩62,941 | ₩61,937 | ₩62,192 | -1.19% | 6.6만 |
|---|
| 2026.09.28 | ₩63,665 | ₩63,852 | ₩62,955 | ₩63,169 | -0.78% | 4.5만 |
|---|
| 2026.09.25 | ₩64,214 | ₩64,656 | ₩63,156 | ₩63,665 | -0.86% | 3.3만 |
|---|
| 2026.09.24 | ₩64,830 | ₩65,593 | ₩63,932 | ₩64,080 | -1.16% | 4.3만 |
|---|
| 2026.09.23 | ₩66,638 | ₩66,919 | ₩64,441 | ₩64,522 | -3.18% | 3.8만 |
|---|
| 2026.09.22 | ₩67,254 | ₩67,816 | ₩65,834 | ₩65,955 | -1.93% | 4.9만 |
|---|
| 2026.09.21 | ₩65,834 | ₩67,803 | ₩65,566 | ₩67,789 | +2.97% | 7.4만 |
|---|
| 2026.09.18 | ₩67,294 | ₩67,937 | ₩65,593 | ₩65,593 | -2.53% | 10만 |
|---|
| 2026.09.17 | ₩67,977 | ₩68,780 | ₩67,120 | ₩67,562 | -0.61% | 5.1만 |
|---|
| 2026.09.16 | ₩68,178 | ₩68,579 | ₩67,039 | ₩67,977 | -0.29% | 5.4만 |
|---|
| 2026.09.15 | ₩69,410 | ₩69,410 | ₩67,749 | ₩68,124 | -1.85% | 8.3만 |
|---|
| 2026.09.14 | ₩70,602 | ₩70,843 | ₩68,445 | ₩68,459 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩71,847 | ₩71,968 | ₩69,798 | ₩70,642 | -1.68% | 3.7만 |
|---|
| 2026.09.10 | ₩71,941 | ₩72,704 | ₩71,204 | ₩72,409 | +0.65% | 11.6만 |
|---|
| 2026.09.09 | ₩71,619 | ₩72,021 | ₩70,829 | ₩71,606 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩70,320 | ₩71,968 | ₩69,972 | ₩71,124 | +1.14% | 5.6만 |
|---|
| 2026.09.04 | ₩69,343 | ₩70,695 | ₩69,343 | ₩70,575 | +1.78% | 3.1만 |
|---|
| 2026.09.03 | ₩70,749 | ₩70,749 | ₩69,691 | ₩70,280 | -0.66% | 4.3만 |
|---|
| 2026.09.02 | ₩69,316 | ₩70,561 | ₩69,142 | ₩70,427 | +1.60% | 7.4만 |
|---|
| 2026.09.01 | ₩68,620 | ₩69,651 | ₩68,593 | ₩69,624 | +1.46% | 7.5만 |
|---|
| 2026.08.31 | ₩67,454 | ₩69,048 | ₩67,454 | ₩68,767 | +1.95% | 4.5만 |
|---|
| 2026.08.28 | ₩67,521 | ₩68,017 | ₩66,825 | ₩67,629 | +0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩66,504 | ₩67,495 | ₩66,504 | ₩67,495 | +1.49% | 3.3만 |
|---|
| 2026.08.26 | ₩65,981 | ₩67,227 | ₩65,981 | ₩67,066 | +1.64% | 3.7만 |
|---|
| 2026.08.25 | ₩67,481 | ₩67,481 | ₩66,356 | ₩66,611 | -1.29% | 5.3만 |
|---|
| 2026.08.24 | ₩66,986 | ₩67,629 | ₩66,584 | ₩67,508 | +0.78% | 6.8만 |
|---|
| 2026.08.21 | ₩67,963 | ₩67,963 | ₩66,798 | ₩67,468 | -0.73% | 5.6만 |
|---|
| 2026.08.20 | ₩67,629 | ₩68,231 | ₩67,347 | ₩67,722 | +0.14% | 5.5만 |
|---|
| 2026.08.19 | ₩68,164 | ₩68,472 | ₩67,066 | ₩67,816 | -0.51% | 5.7만 |
|---|
| 2026.08.18 | ₩68,901 | ₩68,914 | ₩67,709 | ₩67,963 | -1.36% | 5.4만 |
|---|
| 2026.08.17 | ₩68,071 | ₩69,021 | ₩67,575 | ₩68,137 | +0.10% | 8.9만 |
|---|
| 2026.08.14 | ₩66,959 | ₩68,486 | ₩66,959 | ₩68,071 | +1.66% | 12.2만 |
|---|
| 2026.08.13 | ₩68,137 | ₩68,633 | ₩66,584 | ₩66,731 | -2.06% | 7.2만 |
|---|
| 2026.08.12 | ₩65,700 | ₩69,075 | ₩65,700 | ₩68,030 | +3.55% | 12.6만 |
|---|
| 2026.08.11 | ₩66,423 | ₩67,066 | ₩65,392 | ₩66,972 | +0.83% | 14.9만 |
|---|
| 2026.08.10 | ₩65,888 | ₩66,972 | ₩65,352 | ₩66,972 | +1.65% | 21.8만 |
|---|
| 2026.08.07 | ₩65,847 | ₩67,441 | ₩65,205 | ₩67,200 | +2.05% | 14.9만 |
|---|
| 2026.08.06 | ₩64,937 | ₩66,089 | ₩64,482 | ₩64,977 | +0.06% | 5.1만 |
|---|
| 2026.08.05 | ₩66,236 | ₩66,410 | ₩64,950 | ₩65,151 | -1.64% | 6.8만 |
|---|
| 2026.08.04 | ₩65,754 | ₩66,343 | ₩65,285 | ₩65,941 | +0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩66,530 | ₩66,905 | ₩65,298 | ₩66,624 | +0.14% | 11.1만 |
|---|
| 2026.07.31 | ₩63,986 | ₩66,571 | ₩63,986 | ₩66,249 | +3.54% | 9.5만 |
|---|
| 2026.07.30 | ₩65,888 | ₩66,423 | ₩65,044 | ₩65,580 | -0.47% | 7.6만 |
|---|
| 2026.07.29 | ₩65,673 | ₩66,624 | ₩64,602 | ₩64,897 | -1.18% | 8.8만 |
|---|
| 2026.07.28 | ₩64,107 | ₩65,727 | ₩64,107 | ₩65,124 | +1.59% | 3.5만 |
|---|
| 2026.07.27 | ₩64,790 | ₩65,955 | ₩64,321 | ₩64,575 | -0.33% | 4.7만 |
|---|
| 2026.07.24 | ₩64,615 | ₩65,955 | ₩64,615 | ₩64,790 | +0.27% | 5.9만 |
|---|
| 2026.07.23 | ₩65,539 | ₩65,847 | ₩64,642 | ₩64,709 | -1.27% | 4.9만 |
|---|
| 2026.07.22 | ₩65,365 | ₩65,955 | ₩64,990 | ₩65,714 | +0.53% | 5만 |
|---|
| 2026.07.21 | ₩64,803 | ₩65,325 | ₩63,772 | ₩64,615 | -0.29% | 5.9만 |
|---|
| 2026.07.20 | ₩64,361 | ₩65,124 | ₩64,267 | ₩64,749 | +0.60% | 4.7만 |
|---|
| 2026.07.17 | ₩65,727 | ₩65,941 | ₩63,973 | ₩64,013 | -2.61% | 7.1만 |
|---|
| 2026.07.16 | ₩64,388 | ₩66,289 | ₩63,424 | ₩65,406 | +1.58% | 6.2만 |
|---|
| 2026.07.15 | ₩64,950 | ₩65,861 | ₩63,758 | ₩64,093 | -1.32% | 5.1만 |
|---|
| 2026.07.14 | ₩65,245 | ₩65,941 | ₩64,482 | ₩65,298 | +0.08% | 5.8만 |
|---|
| 2026.07.13 | ₩65,379 | ₩65,553 | ₩62,352 | ₩65,258 | -0.18% | 6.8만 |
|---|
| 2026.07.10 | ₩65,017 | ₩65,205 | ₩64,120 | ₩64,723 | -0.45% | 4.6만 |
|---|
| 2026.07.09 | ₩65,633 | ₩66,289 | ₩64,307 | ₩64,321 | -2.00% | 4.1만 |
|---|
| 2026.07.08 | ₩65,459 | ₩66,289 | ₩64,575 | ₩66,276 | +1.25% | 15만 |
|---|
| 2026.07.07 | ₩63,839 | ₩65,566 | ₩63,249 | ₩64,910 | +1.68% | 12.7만 |
|---|
| 2026.07.06 | ₩62,004 | ₩64,361 | ₩62,004 | ₩63,102 | +1.77% | 9.3만 |
|---|
| 2026.07.02 | ₩63,544 | ₩64,709 | ₩62,660 | ₩63,571 | +0.04% | 18.6만 |
|---|
| 2026.07.01 | ₩62,339 | ₩63,544 | ₩62,339 | ₩63,491 | +1.85% | 9.3만 |
|---|
| 2026.06.30 | ₩63,276 | ₩63,718 | ₩62,245 | ₩62,392 | -1.40% | 14.9만 |
|---|
| 2026.06.29 | ₩61,870 | ₩63,598 | ₩61,870 | ₩62,968 | +1.77% | 13.2만 |
|---|
| 2026.06.26 | ₩61,817 | ₩63,022 | ₩61,482 | ₩62,272 | +0.74% | 20.2만 |
|---|
| 2026.06.25 | ₩58,736 | ₩62,446 | ₩58,736 | ₩61,843 | +5.29% | 33.5만 |
|---|
| 2026.06.24 | ₩61,602 | ₩62,272 | ₩58,683 | ₩59,031 | -4.17% | 22.1만 |
|---|
| 2026.06.23 | ₩58,174 | ₩62,299 | ₩58,174 | ₩61,709 | +6.08% | 21.6만 |
|---|
| 2026.06.22 | ₩56,835 | ₩59,259 | ₩55,991 | ₩57,705 | +1.53% | 9.9만 |
|---|
| 2026.06.18 | ₩58,067 | ₩58,428 | ₩56,152 | ₩57,022 | -1.80% | 53.9만 |
|---|
| 2026.06.17 | ₩57,853 | ₩59,018 | ₩56,379 | ₩58,120 | +0.46% | 21.8만 |
|---|
| 2026.06.16 | ₩61,267 | ₩61,776 | ₩57,692 | ₩57,839 | -5.60% | 15.9만 |
|---|
| 2026.06.15 | ₩61,629 | ₩63,464 | ₩61,067 | ₩61,080 | -0.89% | 14.2만 |
|---|
| 2026.06.12 | ₩64,174 | ₩66,276 | ₩61,026 | ₩63,116 | -1.65% | 22.1만 |
|---|
| 2026.06.11 | ₩66,410 | ₩67,535 | ₩65,620 | ₩66,477 | +0.10% | 8.7만 |
|---|
| 2026.06.10 | ₩65,298 | ₩67,736 | ₩65,298 | ₩65,526 | +0.35% | 8.2만 |
|---|
| 2026.06.09 | ₩64,548 | ₩66,852 | ₩64,428 | ₩64,575 | +0.04% | 6.2만 |
|---|
| 2026.06.08 | ₩66,276 | ₩66,959 | ₩64,870 | ₩65,406 | -1.31% | 4.1만 |
|---|
| 2026.06.05 | ₩65,968 | ₩66,959 | ₩65,406 | ₩65,767 | -0.30% | 5.1만 |
|---|
| 2026.06.04 | ₩64,374 | ₩66,879 | ₩64,374 | ₩66,316 | +3.02% | 6.3만 |
|---|
| 2026.06.03 | ₩66,289 | ₩66,624 | ₩64,428 | ₩64,883 | -2.12% | 4.3만 |
|---|
| 2026.06.02 | ₩63,799 | ₩66,289 | ₩63,799 | ₩65,968 | +3.40% | 5.7만 |
|---|
| 2026.06.01 | ₩63,544 | ₩65,861 | ₩62,875 | ₩64,281 | +1.16% | 8.8만 |
|---|
| 2026.05.29 | ₩63,906 | ₩64,334 | ₩62,245 | ₩63,397 | -0.80% | 6.2만 |
|---|
| 2026.05.28 | ₩64,040 | ₩65,298 | ₩63,772 | ₩64,415 | +0.59% | 4.1만 |
|---|
| 2026.05.27 | ₩65,660 | ₩65,955 | ₩63,169 | ₩63,169 | -3.79% | 6.7만 |
|---|
| 2026.05.26 | ₩66,035 | ₩66,504 | ₩64,964 | ₩65,352 | -1.03% | 7.1만 |
|---|
| 2026.05.22 | ₩66,932 | ₩67,736 | ₩66,450 | ₩66,450 | -0.72% | 8.5만 |
|---|
| 2026.05.21 | ₩69,410 | ₩69,637 | ₩66,892 | ₩67,307 | -3.03% | 7.2만 |
|---|
| 2026.05.20 | ₩66,812 | ₩69,637 | ₩66,276 | ₩69,262 | +3.67% | 18.1만 |
|---|
| 2026.05.19 | ₩65,486 | ₩67,280 | ₩64,294 | ₩67,026 | +2.35% | 17.3만 |
|---|
| 2026.05.18 | ₩65,807 | ₩66,490 | ₩65,138 | ₩65,486 | -0.49% | 10.7만 |
|---|
| 2026.05.15 | ₩66,557 | ₩67,026 | ₩65,298 | ₩65,914 | -0.97% | 13.9만 |
|---|
| 2026.05.14 | ₩65,620 | ₩67,361 | ₩64,776 | ₩66,276 | +1.00% | 17.9만 |
|---|
| 2026.05.13 | ₩65,285 | ₩65,606 | ₩64,709 | ₩65,486 | +0.31% | 9.5만 |
|---|
| 2026.05.12 | ₩64,428 | ₩65,285 | ₩62,941 | ₩65,272 | +1.31% | 2.9만 |
|---|
| 2026.05.11 | ₩64,575 | ₩65,285 | ₩63,812 | ₩64,026 | -0.85% | 7.9만 |
|---|
| 2026.05.08 | ₩63,946 | ₩66,383 | ₩63,397 | ₩65,285 | +2.09% | 11.8만 |
|---|
| 2026.05.07 | ₩64,093 | ₩64,093 | ₩61,776 | ₩63,946 | -0.23% | 4.7만 |
|---|
| 2026.05.06 | ₩64,923 | ₩65,553 | ₩62,486 | ₩64,066 | -1.32% | 5.5만 |
|---|
| 2026.05.05 | ₩64,227 | ₩65,620 | ₩64,013 | ₩64,964 | +1.15% | 1.7만 |
|---|
| 2026.05.04 | ₩65,620 | ₩66,062 | ₩64,026 | ₩64,080 | -2.35% | 2.4만 |
|---|
| 2026.05.01 | ₩64,615 | ₩66,048 | ₩64,321 | ₩65,606 | +1.53% | 7만 |
|---|
| 2026.04.30 | ₩63,611 | ₩65,325 | ₩61,348 | ₩64,602 | +1.56% | 4.5만 |
|---|
| 2026.04.29 | ₩63,276 | ₩64,615 | ₩62,379 | ₩63,598 | +0.51% | 3.9만 |
|---|
| 2026.04.28 | ₩61,790 | ₩63,276 | ₩61,067 | ₩63,249 | +2.36% | 3.4만 |
|---|
| 2026.04.27 | ₩62,205 | ₩62,714 | ₩61,629 | ₩61,790 | -0.67% | 1.9만 |
|---|
| 2026.04.24 | ₩63,276 | ₩63,276 | ₩61,334 | ₩62,125 | -1.82% | 1.6만 |
|---|
| 2026.04.23 | ₩61,750 | ₩63,571 | ₩61,602 | ₩63,169 | +2.30% | 8.2만 |
|---|
| 2026.04.22 | ₩61,428 | ₩62,419 | ₩60,317 | ₩62,084 | +1.07% | 4.5만 |
|---|
| 2026.04.21 | ₩60,933 | ₩62,566 | ₩60,531 | ₩61,629 | +1.14% | 1.6만 |
|---|
| 2026.04.20 | ₩60,893 | ₩61,817 | ₩60,718 | ₩60,906 | +0.02% | 2.5만 |
|---|
| 2026.04.17 | ₩60,317 | ₩62,192 | ₩59,902 | ₩61,254 | +1.55% | 5.6만 |
|---|
| 2026.04.16 | ₩61,147 | ₩62,031 | ₩60,156 | ₩60,611 | -0.88% | 2.7만 |
|---|
| 2026.04.15 | ₩60,210 | ₩62,071 | ₩60,210 | ₩60,852 | +1.07% | 2.1만 |
|---|
| 2026.04.14 | ₩60,491 | ₩61,602 | ₩59,701 | ₩61,575 | +1.79% | 2.9만 |
|---|
| 2026.04.13 | ₩62,553 | ₩62,553 | ₩60,491 | ₩61,415 | -1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩61,147 | ₩62,192 | ₩61,147 | ₩61,549 | +0.66% | 1.5만 |
|---|
| 2026.04.09 | ₩62,968 | ₩64,254 | ₩60,866 | ₩61,709 | -2.00% | 3.4만 |
|---|
| 2026.04.08 | ₩61,401 | ₩63,531 | ₩60,491 | ₩63,531 | +3.47% | 4.1만 |
|---|
| 2026.04.07 | ₩61,308 | ₩62,593 | ₩60,303 | ₩62,192 | +1.44% | 2.2만 |
|---|
| 2026.04.06 | ₩59,674 | ₩61,803 | ₩59,674 | ₩61,013 | +2.24% | 6.7만 |
|---|
| 2026.04.02 | ₩58,777 | ₩60,625 | ₩58,777 | ₩60,263 | +2.53% | 8만 |
|---|
| 2026.04.01 | ₩57,183 | ₩59,500 | ₩56,246 | ₩58,763 | +2.76% | 4.7만 |
|---|
| 2026.03.31 | ₩57,451 | ₩59,808 | ₩56,219 | ₩56,379 | -1.86% | 7.1만 |
|---|
| 2026.03.30 | ₩59,245 | ₩60,250 | ₩54,679 | ₩56,781 | -4.16% | 7.8만 |
|---|
| 2026.03.27 | ₩59,540 | ₩60,049 | ₩58,924 | ₩59,419 | -0.20% | 3.4만 |
|---|
| 2026.03.26 | ₩60,223 | ₩61,254 | ₩59,085 | ₩60,263 | +0.07% | 7.4만 |
|---|
| 2026.03.25 | ₩62,392 | ₩62,392 | ₩58,937 | ₩60,410 | -3.18% | 3.9만 |
|---|
| 2026.03.24 | ₩61,776 | ₩62,647 | ₩60,986 | ₩61,830 | +0.09% | 3.7만 |
|---|
| 2026.03.23 | ₩62,687 | ₩63,330 | ₩61,950 | ₩62,165 | -0.83% | 4.5만 |
|---|
| 2026.03.20 | ₩64,950 | ₩64,950 | ₩62,459 | ₩62,459 | -3.84% | 21.4만 |
|---|
| 2026.03.19 | ₩64,281 | ₩64,950 | ₩63,772 | ₩64,937 | +1.02% | 3.1만 |
|---|
| 2026.03.18 | ₩63,571 | ₩64,200 | ₩62,941 | ₩64,174 | +0.95% | 3.4만 |
|---|
| 2026.03.17 | ₩63,544 | ₩64,602 | ₩62,339 | ₩63,571 | +0.04% | 3.9만 |
|---|
| 2026.03.16 | ₩62,379 | ₩63,437 | ₩62,098 | ₩63,437 | +1.70% | 2.6만 |
|---|
| 2026.03.13 | ₩62,982 | ₩64,200 | ₩61,013 | ₩62,245 | -1.17% | 5.8만 |
|---|
| 2026.03.12 | ₩63,718 | ₩64,428 | ₩62,982 | ₩63,785 | +0.11% | 3.2만 |
|---|
| 2026.03.11 | ₩63,598 | ₩64,870 | ₩63,491 | ₩63,825 | +0.36% | 2.9만 |
|---|
| 2026.03.10 | ₩63,946 | ₩65,392 | ₩63,758 | ₩63,772 | -0.27% | 3.9만 |
|---|
| 2026.03.09 | ₩63,999 | ₩64,870 | ₩63,183 | ₩64,281 | +0.44% | 3.3만 |
|---|
| 2026.03.06 | ₩64,950 | ₩65,660 | ₩63,491 | ₩63,758 | -1.84% | 3.3만 |
|---|
| 2026.03.05 | ₩63,959 | ₩65,499 | ₩63,959 | ₩64,950 | +1.55% | 6.8만 |
|---|
| 2026.03.04 | ₩65,847 | ₩65,847 | ₩63,999 | ₩64,602 | -1.89% | 2.6만 |
|---|
| 2026.03.03 | ₩65,285 | ₩65,847 | ₩63,169 | ₩65,673 | +0.59% | 6.3만 |
|---|
| 2026.03.02 | ₩63,209 | ₩65,272 | ₩61,589 | ₩65,272 | +3.26% | 3.8만 |
|---|
| 2026.02.27 | ₩64,950 | ₩65,272 | ₩62,111 | ₩62,915 | -3.13% | 7.1만 |
|---|
| 2026.02.26 | ₩63,571 | ₩64,950 | ₩63,437 | ₩64,776 | +1.90% | 4.6만 |
|---|
| 2026.02.25 | ₩64,548 | ₩65,138 | ₩63,410 | ₩64,361 | -0.29% | 4.6만 |
|---|
| 2026.02.24 | ₩64,937 | ₩65,754 | ₩64,281 | ₩64,535 | -0.62% | 5.9만 |
|---|
| 2026.02.23 | ₩64,803 | ₩65,258 | ₩63,491 | ₩65,258 | +0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩64,615 | ₩66,062 | ₩64,147 | ₩64,923 | +0.48% | 6.2만 |
|---|
| 2026.02.19 | ₩64,950 | ₩64,950 | ₩63,932 | ₩64,937 | -0.02% | 3.2만 |
|---|
| 2026.02.18 | ₩64,133 | ₩65,231 | ₩63,946 | ₩64,870 | +1.15% | 2.9만 |
|---|
| 2026.02.17 | ₩65,285 | ₩65,285 | ₩63,531 | ₩63,932 | -2.07% | 2.4만 |
|---|
| 2026.02.13 | ₩64,910 | ₩65,834 | ₩64,107 | ₩65,285 | +0.58% | 7만 |
|---|
| 2026.02.12 | ₩65,392 | ₩65,406 | ₩64,080 | ₩64,816 | -0.88% | 8.6만 |
|---|
| 2026.02.11 | ₩63,611 | ₩64,950 | ₩63,464 | ₩64,870 | +1.98% | 9만 |
|---|
| 2026.02.10 | ₩62,915 | ₩63,611 | ₩62,392 | ₩63,249 | +0.53% | 4.3만 |
|---|
| 2026.02.09 | ₩61,616 | ₩63,504 | ₩61,401 | ₩62,031 | +0.67% | 7.4만 |
|---|
| 2026.02.06 | ₩63,611 | ₩63,946 | ₩62,526 | ₩62,861 | -1.18% | 4.6만 |
|---|
| 2026.02.05 | ₩63,531 | ₩63,531 | ₩61,375 | ₩63,316 | -0.34% | 4.5만 |
|---|
| 2026.02.04 | ₩64,066 | ₩64,401 | ₩63,276 | ₩63,879 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩63,075 | ₩64,133 | ₩62,325 | ₩63,665 | +0.93% | 2.6만 |
|---|
| 2026.02.02 | ₩63,129 | ₩63,357 | ₩62,017 | ₩62,325 | -1.27% | 4.9만 |
|---|
| 2026.01.30 | ₩63,330 | ₩63,999 | ₩61,281 | ₩63,236 | -0.15% | 3.5만 |
|---|
| 2026.01.29 | ₩62,928 | ₩64,455 | ₩62,419 | ₩64,066 | +1.81% | 7.3만 |
|---|
| 2026.01.28 | ₩61,602 | ₩63,089 | ₩61,187 | ₩62,607 | +1.63% | 4.2만 |
|---|
| 2026.01.27 | ₩60,959 | ₩61,589 | ₩59,982 | ₩61,388 | +0.70% | 4.1만 |
|---|
| 2026.01.26 | ₩59,393 | ₩60,732 | ₩59,259 | ₩60,718 | +2.23% | 2.9만 |
|---|
| 2026.01.23 | ₩59,419 | ₩60,263 | ₩59,259 | ₩59,285 | -0.23% | 2.6만 |
|---|
| 2026.01.22 | ₩60,263 | ₩60,290 | ₩59,178 | ₩59,607 | -1.09% | 2.7만 |
|---|
| 2026.01.21 | ₩60,879 | ₩61,067 | ₩59,580 | ₩60,370 | -0.84% | 3.3만 |
|---|
| 2026.01.20 | ₩58,911 | ₩60,169 | ₩58,911 | ₩59,567 | +1.11% | 3.8만 |
|---|
| 2026.01.16 | ₩60,009 | ₩60,263 | ₩58,482 | ₩59,406 | -1.00% | 3만 |
|---|
| 2026.01.15 | ₩58,710 | ₩60,705 | ₩57,866 | ₩60,692 | +3.38% | 4.3만 |
|---|
| 2026.01.14 | ₩59,594 | ₩60,263 | ₩58,803 | ₩59,326 | -0.45% | 2.3만 |
|---|
| 2026.01.13 | ₩58,281 | ₩59,674 | ₩58,281 | ₩59,379 | +1.88% | 2.5만 |
|---|
| 2026.01.12 | ₩57,491 | ₩58,402 | ₩56,473 | ₩58,201 | +1.23% | 3만 |
|---|
| 2026.01.09 | ₩56,379 | ₩57,116 | ₩55,817 | ₩57,103 | +1.28% | 3.4만 |
|---|
| 2026.01.08 | ₩53,567 | ₩56,754 | ₩53,567 | ₩56,112 | +4.75% | 6.8만 |
|---|
| 2026.01.07 | ₩54,719 | ₩54,719 | ₩53,005 | ₩53,005 | -3.13% | 6.9만 |
|---|
| 2026.01.06 | ₩57,049 | ₩57,558 | ₩54,250 | ₩54,639 | -4.23% | 6.1만 |
|---|
| 2026.01.05 | ₩57,183 | ₩57,585 | ₩55,429 | ₩57,545 | +0.63% | 2.8만 |
|---|
| 2026.01.02 | ₩55,938 | ₩57,223 | ₩54,947 | ₩56,594 | +1.17% | 5.2만 |
|---|
| 2025.12.31 | ₩57,585 | ₩57,585 | ₩55,107 | ₩56,045 | -2.67% | 3.9만 |
|---|
| 2025.12.30 | ₩56,192 | ₩57,156 | ₩55,643 | ₩57,143 | +1.69% | 5.4만 |
|---|
| 2025.12.29 | ₩56,942 | ₩57,384 | ₩55,938 | ₩56,299 | -1.13% | 4.8만 |
|---|
| 2025.12.26 | ₩56,915 | ₩57,129 | ₩55,616 | ₩57,022 | +0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩58,428 | ₩58,428 | ₩57,384 | ₩57,384 | -1.79% | 1.5만 |
|---|
| 2025.12.23 | ₩56,915 | ₩58,067 | ₩56,915 | ₩57,786 | +1.53% | 2.6만 |
|---|
| 2025.12.22 | ₩57,732 | ₩58,442 | ₩56,915 | ₩57,317 | -0.72% | 5만 |
|---|
| 2025.12.19 | ₩56,781 | ₩57,920 | ₩56,513 | ₩57,866 | +1.91% | 27.2만 |
|---|
| 2025.12.18 | ₩56,339 | ₩57,384 | ₩56,339 | ₩56,768 | +0.76% | 3.7만 |
|---|
| 2025.12.17 | ₩56,326 | ₩56,714 | ₩55,924 | ₩56,500 | +0.31% | 3.2만 |
|---|
| 2025.12.16 | ₩58,027 | ₩58,027 | ₩56,058 | ₩56,835 | -2.05% | 6.1만 |
|---|
| 2025.12.15 | ₩58,924 | ₩58,924 | ₩57,652 | ₩58,750 | -0.30% | 4.1만 |
|---|
| 2025.12.12 | ₩61,602 | ₩61,602 | ₩58,147 | ₩58,669 | -4.76% | 4.3만 |
|---|
| 2025.12.11 | ₩58,428 | ₩59,660 | ₩57,585 | ₩59,245 | +1.40% | 4.8만 |
|---|
| 2025.12.10 | ₩58,830 | ₩60,102 | ₩57,933 | ₩58,656 | -0.30% | 3.9만 |
|---|
| 2025.12.09 | ₩59,299 | ₩60,250 | ₩58,040 | ₩59,125 | -0.29% | 2.8만 |
|---|
| 2025.12.08 | ₩59,634 | ₩60,585 | ₩58,174 | ₩59,620 | -0.02% | 3.9만 |
|---|
| 2025.12.05 | ₩60,317 | ₩61,375 | ₩59,513 | ₩60,049 | -0.44% | 4.1만 |
|---|
| 2025.12.04 | ₩58,348 | ₩61,602 | ₩57,986 | ₩61,187 | +4.87% | 4.4만 |
|---|
| 2025.12.03 | ₩57,799 | ₩60,236 | ₩57,330 | ₩58,763 | +1.67% | 5.7만 |
|---|
| 2025.12.02 | ₩58,937 | ₩59,111 | ₩56,661 | ₩57,893 | -1.77% | 5.5만 |
|---|
| 2025.12.01 | ₩57,745 | ₩59,701 | ₩56,942 | ₩58,482 | +1.28% | 4.7만 |
|---|
| 2025.11.28 | ₩58,335 | ₩60,009 | ₩58,201 | ₩58,897 | +0.96% | 3.3만 |
|---|
| 2025.11.26 | ₩58,335 | ₩59,982 | ₩57,424 | ₩58,428 | +0.16% | 3.3만 |
|---|
| 2025.11.25 | ₩56,741 | ₩58,268 | ₩55,455 | ₩58,147 | +2.48% | 3.5만 |
|---|
| 2025.11.24 | ₩56,246 | ₩58,763 | ₩55,067 | ₩56,420 | +0.31% | 4.5만 |
|---|
| 2025.11.21 | ₩56,996 | ₩58,402 | ₩56,272 | ₩56,272 | -1.27% | 4.4만 |
|---|
| 2025.11.20 | ₩56,661 | ₩58,911 | ₩56,580 | ₩57,424 | +1.35% | 3.2만 |
|---|
| 2025.11.19 | ₩56,246 | ₩57,317 | ₩56,246 | ₩56,808 | +1.00% | 2.4만 |
|---|
| 2025.11.18 | ₩56,286 | ₩58,964 | ₩55,991 | ₩56,795 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩57,853 | ₩58,254 | ₩56,246 | ₩56,647 | -2.08% | 3.3만 |
|---|
| 2025.11.14 | ₩57,665 | ₩59,687 | ₩56,768 | ₩58,201 | +0.93% | 6.5만 |
|---|
| 2025.11.13 | ₩55,763 | ₩57,183 | ₩55,750 | ₩56,728 | +1.73% | 7.5만 |
|---|
| 2025.11.12 | ₩55,871 | ₩56,527 | ₩55,295 | ₩55,469 | -0.72% | 7.3만 |
|---|
| 2025.11.11 | ₩55,000 | ₩56,580 | ₩54,598 | ₩56,219 | +2.22% | 19.3만 |
|---|
| 2025.11.10 | ₩56,487 | ₩56,487 | ₩53,567 | ₩54,478 | -3.56% | 12.4만 |
|---|
| 2025.11.07 | ₩55,509 | ₩58,388 | ₩53,165 | ₩56,473 | +1.74% | 8.5만 |
|---|
| 2025.11.06 | ₩60,678 | ₩61,067 | ₩59,607 | ₩59,607 | -1.77% | 2.7만 |
|---|
| 2025.11.05 | ₩58,937 | ₩60,558 | ₩58,937 | ₩60,518 | +2.68% | 4.1만 |
|---|
| 2025.11.04 | ₩59,594 | ₩60,397 | ₩58,884 | ₩59,460 | -0.22% | 5.1만 |
|---|
| 2025.11.03 | ₩60,276 | ₩61,629 | ₩59,768 | ₩59,955 | -0.53% | 6만 |
|---|
| 2025.10.31 | ₩61,120 | ₩61,348 | ₩59,607 | ₩60,544 | -0.94% | 5.3만 |
|---|
| 2025.10.30 | ₩61,241 | ₩62,098 | ₩59,165 | ₩60,745 | -0.81% | 5.4만 |
|---|
| 2025.10.29 | ₩61,870 | ₩62,098 | ₩61,040 | ₩61,227 | -1.04% | 1.9만 |
|---|
| 2025.10.28 | ₩60,946 | ₩62,084 | ₩60,236 | ₩61,817 | +1.43% | 4만 |
|---|
| 2025.10.27 | ₩60,973 | ₩61,482 | ₩60,370 | ₩61,080 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩61,803 | ₩62,098 | ₩60,718 | ₩61,321 | -0.78% | 2.2만 |
|---|
| 2025.10.23 | ₩61,642 | ₩61,937 | ₩60,665 | ₩61,562 | -0.13% | 2.2만 |
|---|
| 2025.10.22 | ₩60,933 | ₩61,575 | ₩60,263 | ₩61,267 | +0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩60,276 | ₩61,134 | ₩60,062 | ₩60,759 | +0.80% | 2.2만 |
|---|
| 2025.10.20 | ₩59,580 | ₩60,732 | ₩59,580 | ₩60,558 | +1.64% | 4.9만 |
|---|
| 2025.10.17 | ₩58,696 | ₩60,183 | ₩58,000 | ₩60,183 | +2.53% | 5.1만 |
|---|
| 2025.10.16 | ₩60,692 | ₩60,692 | ₩58,736 | ₩58,777 | -3.16% | 4.6만 |
|---|
| 2025.10.15 | ₩60,062 | ₩61,401 | ₩59,727 | ₩60,196 | +0.22% | 4.1만 |
|---|
| 2025.10.14 | ₩60,946 | ₩61,401 | ₩59,259 | ₩59,928 | -1.67% | 11.9만 |
|---|
| 2025.10.13 | ₩58,937 | ₩60,933 | ₩58,937 | ₩60,638 | +2.89% | 3.6만 |
|---|
| 2025.10.10 | ₩59,192 | ₩60,638 | ₩58,589 | ₩58,750 | -0.75% | 5.3만 |
|---|