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 | ₩64,546 | ₩67,121 | ₩64,331 | ₩66,209 | +2.58% | 12.1만 |
| 2026.10.08 | ₩63,835 | ₩64,519 | ₩62,775 | ₩64,318 | +0.76% | 6.4만 |
| 2026.10.07 | ₩63,164 | ₩63,942 | ₩61,890 | ₩63,151 | -0.02% | 8.8만 |
| 2026.10.06 | ₩62,480 | ₩63,889 | ₩62,480 | ₩63,835 | +2.17% | 3만 |
| 2026.10.05 | ₩62,373 | ₩63,500 | ₩61,434 | ₩62,306 | -0.11% | 5.2만 |
| 2026.10.02 | ₩61,689 | ₩63,634 | ₩61,689 | ₩62,896 | +1.96% | 2.4만 |
| 2026.10.01 | ₩61,703 | ₩62,628 | ₩61,367 | ₩62,400 | +1.13% | 16.5만 |
| 2026.09.30 | ₩62,279 | ₩62,360 | ₩61,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,092 |
| -0.30% |
| 4.8만 |
| 2026.09.29 | ₩63,030 | ₩63,030 | ₩62,024 | ₩62,279 | -1.19% | 6.6만 |
|---|
| 2026.09.28 | ₩63,754 | ₩63,942 | ₩63,044 | ₩63,258 | -0.78% | 4.5만 |
|---|
| 2026.09.25 | ₩64,304 | ₩64,747 | ₩63,245 | ₩63,754 | -0.86% | 3.3만 |
|---|
| 2026.09.24 | ₩64,921 | ₩65,686 | ₩64,023 | ₩64,170 | -1.16% | 4.3만 |
|---|
| 2026.09.23 | ₩66,732 | ₩67,013 | ₩64,532 | ₩64,613 | -3.18% | 3.8만 |
|---|
| 2026.09.22 | ₩67,349 | ₩67,912 | ₩65,927 | ₩66,048 | -1.93% | 4.9만 |
|---|
| 2026.09.21 | ₩65,927 | ₩67,898 | ₩65,659 | ₩67,885 | +2.97% | 7.4만 |
|---|
| 2026.09.18 | ₩67,389 | ₩68,032 | ₩65,686 | ₩65,686 | -2.53% | 10만 |
|---|
| 2026.09.17 | ₩68,073 | ₩68,877 | ₩67,214 | ₩67,657 | -0.61% | 5.1만 |
|---|
| 2026.09.16 | ₩68,274 | ₩68,676 | ₩67,134 | ₩68,073 | -0.29% | 5.4만 |
|---|
| 2026.09.15 | ₩69,508 | ₩69,508 | ₩67,845 | ₩68,220 | -1.85% | 8.3만 |
|---|
| 2026.09.14 | ₩70,701 | ₩70,943 | ₩68,542 | ₩68,555 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩71,948 | ₩72,069 | ₩69,897 | ₩70,741 | -1.68% | 3.7만 |
|---|
| 2026.09.10 | ₩72,042 | ₩72,807 | ₩71,305 | ₩72,512 | +0.65% | 11.6만 |
|---|
| 2026.09.09 | ₩71,720 | ₩72,123 | ₩70,929 | ₩71,707 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩70,420 | ₩72,069 | ₩70,071 | ₩71,224 | +1.14% | 5.6만 |
|---|
| 2026.09.04 | ₩69,441 | ₩70,795 | ₩69,441 | ₩70,674 | +1.78% | 3.1만 |
|---|
| 2026.09.03 | ₩70,849 | ₩70,849 | ₩69,789 | ₩70,379 | -0.66% | 4.3만 |
|---|
| 2026.09.02 | ₩69,414 | ₩70,661 | ₩69,239 | ₩70,527 | +1.60% | 7.4만 |
|---|
| 2026.09.01 | ₩68,716 | ₩69,749 | ₩68,690 | ₩69,722 | +1.46% | 7.5만 |
|---|
| 2026.08.31 | ₩67,550 | ₩69,146 | ₩67,550 | ₩68,864 | +1.95% | 4.5만 |
|---|
| 2026.08.28 | ₩67,617 | ₩68,113 | ₩66,919 | ₩67,724 | +0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩66,598 | ₩67,590 | ₩66,598 | ₩67,590 | +1.49% | 3.3만 |
|---|
| 2026.08.26 | ₩66,075 | ₩67,322 | ₩66,075 | ₩67,161 | +1.64% | 3.7만 |
|---|
| 2026.08.25 | ₩67,577 | ₩67,577 | ₩66,450 | ₩66,705 | -1.29% | 5.3만 |
|---|
| 2026.08.24 | ₩67,080 | ₩67,724 | ₩66,678 | ₩67,603 | +0.78% | 6.8만 |
|---|
| 2026.08.21 | ₩68,059 | ₩68,059 | ₩66,893 | ₩67,563 | -0.73% | 5.6만 |
|---|
| 2026.08.20 | ₩67,724 | ₩68,328 | ₩67,442 | ₩67,818 | +0.14% | 5.5만 |
|---|
| 2026.08.19 | ₩68,260 | ₩68,569 | ₩67,161 | ₩67,912 | -0.51% | 5.7만 |
|---|
| 2026.08.18 | ₩68,998 | ₩69,011 | ₩67,805 | ₩68,059 | -1.36% | 5.4만 |
|---|
| 2026.08.17 | ₩68,167 | ₩69,119 | ₩67,670 | ₩68,234 | +0.10% | 8.9만 |
|---|
| 2026.08.14 | ₩67,054 | ₩68,582 | ₩67,054 | ₩68,167 | +1.66% | 12.2만 |
|---|
| 2026.08.13 | ₩68,234 | ₩68,730 | ₩66,678 | ₩66,826 | -2.06% | 7.2만 |
|---|
| 2026.08.12 | ₩65,793 | ₩69,172 | ₩65,793 | ₩68,126 | +3.55% | 12.6만 |
|---|
| 2026.08.11 | ₩66,517 | ₩67,161 | ₩65,484 | ₩67,067 | +0.83% | 14.9만 |
|---|
| 2026.08.10 | ₩65,981 | ₩67,067 | ₩65,444 | ₩67,067 | +1.65% | 21.8만 |
|---|
| 2026.08.07 | ₩65,940 | ₩67,536 | ₩65,297 | ₩67,295 | +2.05% | 14.9만 |
|---|
| 2026.08.06 | ₩65,028 | ₩66,182 | ₩64,573 | ₩65,069 | +0.06% | 5.1만 |
|---|
| 2026.08.05 | ₩66,329 | ₩66,504 | ₩65,042 | ₩65,243 | -1.64% | 6.8만 |
|---|
| 2026.08.04 | ₩65,847 | ₩66,437 | ₩65,377 | ₩66,034 | +0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩66,624 | ₩67,000 | ₩65,391 | ₩66,718 | +0.14% | 11.1만 |
|---|
| 2026.07.31 | ₩64,076 | ₩66,665 | ₩64,076 | ₩66,343 | +3.54% | 9.5만 |
|---|
| 2026.07.30 | ₩65,981 | ₩66,517 | ₩65,136 | ₩65,672 | -0.47% | 7.6만 |
|---|
| 2026.07.29 | ₩65,766 | ₩66,718 | ₩64,693 | ₩64,988 | -1.18% | 8.8만 |
|---|
| 2026.07.28 | ₩64,197 | ₩65,820 | ₩64,197 | ₩65,216 | +1.59% | 3.5만 |
|---|
| 2026.07.27 | ₩64,881 | ₩66,048 | ₩64,412 | ₩64,666 | -0.33% | 4.7만 |
|---|
| 2026.07.24 | ₩64,707 | ₩66,048 | ₩64,707 | ₩64,881 | +0.27% | 5.9만 |
|---|
| 2026.07.23 | ₩65,632 | ₩65,940 | ₩64,733 | ₩64,801 | -1.27% | 4.9만 |
|---|
| 2026.07.22 | ₩65,458 | ₩66,048 | ₩65,082 | ₩65,806 | +0.53% | 5만 |
|---|
| 2026.07.21 | ₩64,894 | ₩65,417 | ₩63,862 | ₩64,707 | -0.29% | 5.9만 |
|---|
| 2026.07.20 | ₩64,452 | ₩65,216 | ₩64,358 | ₩64,841 | +0.60% | 4.7만 |
|---|
| 2026.07.17 | ₩65,820 | ₩66,034 | ₩64,063 | ₩64,103 | -2.61% | 7.1만 |
|---|
| 2026.07.16 | ₩64,479 | ₩66,383 | ₩63,513 | ₩65,498 | +1.58% | 6.2만 |
|---|
| 2026.07.15 | ₩65,042 | ₩65,954 | ₩63,848 | ₩64,184 | -1.32% | 5.1만 |
|---|
| 2026.07.14 | ₩65,337 | ₩66,034 | ₩64,573 | ₩65,391 | +0.08% | 5.8만 |
|---|
| 2026.07.13 | ₩65,471 | ₩65,645 | ₩62,440 | ₩65,350 | -0.18% | 6.8만 |
|---|
| 2026.07.10 | ₩65,109 | ₩65,297 | ₩64,210 | ₩64,814 | -0.45% | 4.6만 |
|---|
| 2026.07.09 | ₩65,726 | ₩66,383 | ₩64,398 | ₩64,412 | -2.00% | 4.1만 |
|---|
| 2026.07.08 | ₩65,552 | ₩66,383 | ₩64,666 | ₩66,370 | +1.25% | 15만 |
|---|
| 2026.07.07 | ₩63,929 | ₩65,659 | ₩63,339 | ₩65,002 | +1.68% | 12.7만 |
|---|
| 2026.07.06 | ₩62,092 | ₩64,452 | ₩62,092 | ₩63,191 | +1.77% | 9.3만 |
|---|
| 2026.07.02 | ₩63,634 | ₩64,801 | ₩62,749 | ₩63,661 | +0.04% | 18.6만 |
|---|
| 2026.07.01 | ₩62,427 | ₩63,634 | ₩62,427 | ₩63,580 | +1.85% | 9.3만 |
|---|
| 2026.06.30 | ₩63,366 | ₩63,808 | ₩62,333 | ₩62,480 | -1.40% | 14.9만 |
|---|
| 2026.06.29 | ₩61,957 | ₩63,687 | ₩61,957 | ₩63,057 | +1.77% | 13.2만 |
|---|
| 2026.06.26 | ₩61,904 | ₩63,111 | ₩61,569 | ₩62,360 | +0.74% | 20.2만 |
|---|
| 2026.06.25 | ₩58,819 | ₩62,534 | ₩58,819 | ₩61,931 | +5.29% | 33.5만 |
|---|
| 2026.06.24 | ₩61,689 | ₩62,360 | ₩58,766 | ₩59,114 | -4.17% | 22.1만 |
|---|
| 2026.06.23 | ₩58,256 | ₩62,387 | ₩58,256 | ₩61,797 | +6.08% | 21.6만 |
|---|
| 2026.06.22 | ₩56,915 | ₩59,342 | ₩56,070 | ₩57,787 | +1.53% | 9.9만 |
|---|
| 2026.06.18 | ₩58,149 | ₩58,511 | ₩56,231 | ₩57,103 | -1.80% | 53.9만 |
|---|
| 2026.06.17 | ₩57,934 | ₩59,101 | ₩56,459 | ₩58,202 | +0.46% | 21.8만 |
|---|
| 2026.06.16 | ₩61,354 | ₩61,864 | ₩57,773 | ₩57,921 | -5.60% | 15.9만 |
|---|
| 2026.06.15 | ₩61,716 | ₩63,553 | ₩61,153 | ₩61,166 | -0.89% | 14.2만 |
|---|
| 2026.06.12 | ₩64,264 | ₩66,370 | ₩61,113 | ₩63,205 | -1.65% | 22.1만 |
|---|
| 2026.06.11 | ₩66,504 | ₩67,630 | ₩65,712 | ₩66,571 | +0.10% | 8.7만 |
|---|
| 2026.06.10 | ₩65,391 | ₩67,831 | ₩65,391 | ₩65,619 | +0.35% | 8.2만 |
|---|
| 2026.06.09 | ₩64,640 | ₩66,946 | ₩64,519 | ₩64,666 | +0.04% | 6.2만 |
|---|
| 2026.06.08 | ₩66,370 | ₩67,054 | ₩64,961 | ₩65,498 | -1.31% | 4.1만 |
|---|
| 2026.06.05 | ₩66,061 | ₩67,054 | ₩65,498 | ₩65,860 | -0.30% | 5.1만 |
|---|
| 2026.06.04 | ₩64,465 | ₩66,973 | ₩64,465 | ₩66,410 | +3.02% | 6.3만 |
|---|
| 2026.06.03 | ₩66,383 | ₩66,718 | ₩64,519 | ₩64,975 | -2.12% | 4.3만 |
|---|
| 2026.06.02 | ₩63,889 | ₩66,383 | ₩63,889 | ₩66,061 | +3.40% | 5.7만 |
|---|
| 2026.06.01 | ₩63,634 | ₩65,954 | ₩62,963 | ₩64,371 | +1.16% | 8.8만 |
|---|
| 2026.05.29 | ₩63,996 | ₩64,425 | ₩62,333 | ₩63,486 | -0.80% | 6.2만 |
|---|
| 2026.05.28 | ₩64,130 | ₩65,391 | ₩63,862 | ₩64,505 | +0.59% | 4.1만 |
|---|
| 2026.05.27 | ₩65,753 | ₩66,048 | ₩63,258 | ₩63,258 | -3.79% | 6.7만 |
|---|
| 2026.05.26 | ₩66,128 | ₩66,598 | ₩65,055 | ₩65,444 | -1.03% | 7.1만 |
|---|
| 2026.05.22 | ₩67,027 | ₩67,831 | ₩66,544 | ₩66,544 | -0.72% | 8.5만 |
|---|
| 2026.05.21 | ₩69,508 | ₩69,736 | ₩66,986 | ₩67,402 | -3.03% | 7.2만 |
|---|
| 2026.05.20 | ₩66,906 | ₩69,736 | ₩66,370 | ₩69,360 | +3.67% | 18.1만 |
|---|
| 2026.05.19 | ₩65,578 | ₩67,375 | ₩64,385 | ₩67,121 | +2.35% | 17.3만 |
|---|
| 2026.05.18 | ₩65,900 | ₩66,584 | ₩65,230 | ₩65,578 | -0.49% | 10.7만 |
|---|
| 2026.05.15 | ₩66,651 | ₩67,121 | ₩65,391 | ₩66,007 | -0.97% | 13.9만 |
|---|
| 2026.05.14 | ₩65,712 | ₩67,456 | ₩64,868 | ₩66,370 | +1.00% | 17.9만 |
|---|
| 2026.05.13 | ₩65,377 | ₩65,699 | ₩64,801 | ₩65,578 | +0.31% | 9.5만 |
|---|
| 2026.05.12 | ₩64,519 | ₩65,377 | ₩63,030 | ₩65,364 | +1.31% | 2.9만 |
|---|
| 2026.05.11 | ₩64,666 | ₩65,377 | ₩63,902 | ₩64,117 | -0.85% | 7.9만 |
|---|
| 2026.05.08 | ₩64,036 | ₩66,477 | ₩63,486 | ₩65,377 | +2.09% | 11.8만 |
|---|
| 2026.05.07 | ₩64,184 | ₩64,184 | ₩61,864 | ₩64,036 | -0.23% | 4.7만 |
|---|
| 2026.05.06 | ₩65,015 | ₩65,645 | ₩62,574 | ₩64,157 | -1.32% | 5.5만 |
|---|
| 2026.05.05 | ₩64,318 | ₩65,712 | ₩64,103 | ₩65,055 | +1.15% | 1.7만 |
|---|
| 2026.05.04 | ₩65,712 | ₩66,155 | ₩64,117 | ₩64,170 | -2.35% | 2.4만 |
|---|
| 2026.05.01 | ₩64,707 | ₩66,142 | ₩64,412 | ₩65,699 | +1.53% | 7만 |
|---|
| 2026.04.30 | ₩63,701 | ₩65,417 | ₩61,434 | ₩64,693 | +1.56% | 4.5만 |
|---|
| 2026.04.29 | ₩63,366 | ₩64,707 | ₩62,467 | ₩63,687 | +0.51% | 3.9만 |
|---|
| 2026.04.28 | ₩61,877 | ₩63,366 | ₩61,153 | ₩63,339 | +2.36% | 3.4만 |
|---|
| 2026.04.27 | ₩62,293 | ₩62,802 | ₩61,716 | ₩61,877 | -0.67% | 1.9만 |
|---|
| 2026.04.24 | ₩63,366 | ₩63,366 | ₩61,421 | ₩62,212 | -1.82% | 1.6만 |
|---|
| 2026.04.23 | ₩61,837 | ₩63,661 | ₩61,689 | ₩63,258 | +2.30% | 8.2만 |
|---|
| 2026.04.22 | ₩61,515 | ₩62,507 | ₩60,402 | ₩62,172 | +1.07% | 4.5만 |
|---|
| 2026.04.21 | ₩61,019 | ₩62,655 | ₩60,616 | ₩61,716 | +1.14% | 1.6만 |
|---|
| 2026.04.20 | ₩60,978 | ₩61,904 | ₩60,804 | ₩60,992 | +0.02% | 2.5만 |
|---|
| 2026.04.17 | ₩60,402 | ₩62,279 | ₩59,986 | ₩61,341 | +1.55% | 5.6만 |
|---|
| 2026.04.16 | ₩61,233 | ₩62,118 | ₩60,241 | ₩60,697 | -0.88% | 2.7만 |
|---|
| 2026.04.15 | ₩60,295 | ₩62,159 | ₩60,295 | ₩60,938 | +1.07% | 2.1만 |
|---|
| 2026.04.14 | ₩60,576 | ₩61,689 | ₩59,785 | ₩61,662 | +1.79% | 2.9만 |
|---|
| 2026.04.13 | ₩62,641 | ₩62,641 | ₩60,576 | ₩61,501 | -1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩61,233 | ₩62,279 | ₩61,233 | ₩61,636 | +0.66% | 1.5만 |
|---|
| 2026.04.09 | ₩63,057 | ₩64,345 | ₩60,952 | ₩61,797 | -2.00% | 3.4만 |
|---|
| 2026.04.08 | ₩61,488 | ₩63,620 | ₩60,576 | ₩63,620 | +3.47% | 4.1만 |
|---|
| 2026.04.07 | ₩61,394 | ₩62,682 | ₩60,388 | ₩62,279 | +1.44% | 2.2만 |
|---|
| 2026.04.06 | ₩59,758 | ₩61,890 | ₩59,758 | ₩61,099 | +2.24% | 6.7만 |
|---|
| 2026.04.02 | ₩58,860 | ₩60,710 | ₩58,860 | ₩60,348 | +2.53% | 8만 |
|---|
| 2026.04.01 | ₩57,264 | ₩59,584 | ₩56,325 | ₩58,846 | +2.76% | 4.7만 |
|---|
| 2026.03.31 | ₩57,532 | ₩59,892 | ₩56,298 | ₩56,459 | -1.86% | 7.1만 |
|---|
| 2026.03.30 | ₩59,329 | ₩60,335 | ₩54,756 | ₩56,861 | -4.16% | 7.8만 |
|---|
| 2026.03.27 | ₩59,624 | ₩60,134 | ₩59,007 | ₩59,503 | -0.20% | 3.4만 |
|---|
| 2026.03.26 | ₩60,308 | ₩61,341 | ₩59,168 | ₩60,348 | +0.07% | 7.4만 |
|---|
| 2026.03.25 | ₩62,480 | ₩62,480 | ₩59,020 | ₩60,496 | -3.18% | 3.9만 |
|---|
| 2026.03.24 | ₩61,864 | ₩62,735 | ₩61,072 | ₩61,917 | +0.09% | 3.7만 |
|---|
| 2026.03.23 | ₩62,775 | ₩63,419 | ₩62,038 | ₩62,252 | -0.83% | 4.5만 |
|---|
| 2026.03.20 | ₩65,042 | ₩65,042 | ₩62,548 | ₩62,548 | -3.84% | 21.4만 |
|---|
| 2026.03.19 | ₩64,371 | ₩65,042 | ₩63,862 | ₩65,028 | +1.02% | 3.1만 |
|---|
| 2026.03.18 | ₩63,661 | ₩64,291 | ₩63,030 | ₩64,264 | +0.95% | 3.4만 |
|---|
| 2026.03.17 | ₩63,634 | ₩64,693 | ₩62,427 | ₩63,661 | +0.04% | 3.9만 |
|---|
| 2026.03.16 | ₩62,467 | ₩63,526 | ₩62,185 | ₩63,526 | +1.70% | 2.6만 |
|---|
| 2026.03.13 | ₩63,071 | ₩64,291 | ₩61,099 | ₩62,333 | -1.17% | 5.8만 |
|---|
| 2026.03.12 | ₩63,808 | ₩64,519 | ₩63,071 | ₩63,875 | +0.11% | 3.2만 |
|---|
| 2026.03.11 | ₩63,687 | ₩64,961 | ₩63,580 | ₩63,915 | +0.36% | 2.9만 |
|---|
| 2026.03.10 | ₩64,036 | ₩65,484 | ₩63,848 | ₩63,862 | -0.27% | 3.9만 |
|---|
| 2026.03.09 | ₩64,090 | ₩64,961 | ₩63,272 | ₩64,371 | +0.44% | 3.3만 |
|---|
| 2026.03.06 | ₩65,042 | ₩65,753 | ₩63,580 | ₩63,848 | -1.84% | 3.3만 |
|---|
| 2026.03.05 | ₩64,050 | ₩65,592 | ₩64,050 | ₩65,042 | +1.55% | 6.8만 |
|---|
| 2026.03.04 | ₩65,940 | ₩65,940 | ₩64,090 | ₩64,693 | -1.89% | 2.6만 |
|---|
| 2026.03.03 | ₩65,377 | ₩65,940 | ₩63,258 | ₩65,766 | +0.59% | 6.3만 |
|---|
| 2026.03.02 | ₩63,299 | ₩65,364 | ₩61,676 | ₩65,364 | +3.26% | 3.8만 |
|---|
| 2026.02.27 | ₩65,042 | ₩65,364 | ₩62,199 | ₩63,003 | -3.13% | 7.1만 |
|---|
| 2026.02.26 | ₩63,661 | ₩65,042 | ₩63,526 | ₩64,868 | +1.90% | 4.6만 |
|---|
| 2026.02.25 | ₩64,640 | ₩65,230 | ₩63,500 | ₩64,452 | -0.29% | 4.6만 |
|---|
| 2026.02.24 | ₩65,028 | ₩65,847 | ₩64,371 | ₩64,626 | -0.62% | 5.9만 |
|---|
| 2026.02.23 | ₩64,894 | ₩65,350 | ₩63,580 | ₩65,350 | +0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩64,707 | ₩66,155 | ₩64,237 | ₩65,015 | +0.48% | 6.2만 |
|---|
| 2026.02.19 | ₩65,042 | ₩65,042 | ₩64,023 | ₩65,028 | -0.02% | 3.2만 |
|---|
| 2026.02.18 | ₩64,224 | ₩65,324 | ₩64,036 | ₩64,961 | +1.15% | 2.9만 |
|---|
| 2026.02.17 | ₩65,377 | ₩65,377 | ₩63,620 | ₩64,023 | -2.07% | 2.4만 |
|---|
| 2026.02.13 | ₩65,002 | ₩65,927 | ₩64,197 | ₩65,377 | +0.58% | 7만 |
|---|
| 2026.02.12 | ₩65,484 | ₩65,498 | ₩64,170 | ₩64,908 | -0.88% | 8.6만 |
|---|
| 2026.02.11 | ₩63,701 | ₩65,042 | ₩63,553 | ₩64,961 | +1.98% | 9만 |
|---|
| 2026.02.10 | ₩63,003 | ₩63,701 | ₩62,480 | ₩63,339 | +0.53% | 4.3만 |
|---|
| 2026.02.09 | ₩61,703 | ₩63,594 | ₩61,488 | ₩62,118 | +0.67% | 7.4만 |
|---|
| 2026.02.06 | ₩63,701 | ₩64,036 | ₩62,615 | ₩62,950 | -1.18% | 4.6만 |
|---|
| 2026.02.05 | ₩63,620 | ₩63,620 | ₩61,461 | ₩63,406 | -0.34% | 4.5만 |
|---|
| 2026.02.04 | ₩64,157 | ₩64,492 | ₩63,366 | ₩63,969 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩63,164 | ₩64,224 | ₩62,413 | ₩63,754 | +0.93% | 2.6만 |
|---|
| 2026.02.02 | ₩63,218 | ₩63,446 | ₩62,105 | ₩62,413 | -1.27% | 4.9만 |
|---|
| 2026.01.30 | ₩63,419 | ₩64,090 | ₩61,367 | ₩63,325 | -0.15% | 3.5만 |
|---|
| 2026.01.29 | ₩63,017 | ₩64,546 | ₩62,507 | ₩64,157 | +1.81% | 7.3만 |
|---|
| 2026.01.28 | ₩61,689 | ₩63,178 | ₩61,273 | ₩62,695 | +1.63% | 4.2만 |
|---|
| 2026.01.27 | ₩61,046 | ₩61,676 | ₩60,067 | ₩61,475 | +0.70% | 4.1만 |
|---|
| 2026.01.26 | ₩59,476 | ₩60,818 | ₩59,342 | ₩60,804 | +2.23% | 2.9만 |
|---|
| 2026.01.23 | ₩59,503 | ₩60,348 | ₩59,342 | ₩59,369 | -0.23% | 2.6만 |
|---|
| 2026.01.22 | ₩60,348 | ₩60,375 | ₩59,262 | ₩59,691 | -1.09% | 2.7만 |
|---|
| 2026.01.21 | ₩60,965 | ₩61,153 | ₩59,664 | ₩60,455 | -0.84% | 3.3만 |
|---|
| 2026.01.20 | ₩58,994 | ₩60,254 | ₩58,994 | ₩59,651 | +1.11% | 3.8만 |
|---|
| 2026.01.16 | ₩60,093 | ₩60,348 | ₩58,565 | ₩59,490 | -1.00% | 3만 |
|---|
| 2026.01.15 | ₩58,793 | ₩60,791 | ₩57,948 | ₩60,777 | +3.38% | 4.3만 |
|---|
| 2026.01.14 | ₩59,678 | ₩60,348 | ₩58,886 | ₩59,409 | -0.45% | 2.3만 |
|---|
| 2026.01.13 | ₩58,363 | ₩59,758 | ₩58,363 | ₩59,463 | +1.88% | 2.5만 |
|---|
| 2026.01.12 | ₩57,572 | ₩58,484 | ₩56,553 | ₩58,283 | +1.23% | 3만 |
|---|
| 2026.01.09 | ₩56,459 | ₩57,197 | ₩55,896 | ₩57,183 | +1.28% | 3.4만 |
|---|
| 2026.01.08 | ₩53,643 | ₩56,835 | ₩53,643 | ₩56,191 | +4.75% | 6.8만 |
|---|
| 2026.01.07 | ₩54,796 | ₩54,796 | ₩53,080 | ₩53,080 | -3.13% | 6.9만 |
|---|
| 2026.01.06 | ₩57,130 | ₩57,639 | ₩54,327 | ₩54,716 | -4.23% | 6.1만 |
|---|
| 2026.01.05 | ₩57,264 | ₩57,666 | ₩55,507 | ₩57,626 | +0.63% | 2.8만 |
|---|
| 2026.01.02 | ₩56,016 | ₩57,304 | ₩55,024 | ₩56,674 | +1.17% | 5.2만 |
|---|
| 2025.12.31 | ₩57,666 | ₩57,666 | ₩55,185 | ₩56,124 | -2.67% | 3.9만 |
|---|
| 2025.12.30 | ₩56,271 | ₩57,237 | ₩55,721 | ₩57,223 | +1.69% | 5.4만 |
|---|
| 2025.12.29 | ₩57,022 | ₩57,465 | ₩56,016 | ₩56,379 | -1.13% | 4.8만 |
|---|
| 2025.12.26 | ₩56,995 | ₩57,210 | ₩55,695 | ₩57,103 | +0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩58,511 | ₩58,511 | ₩57,465 | ₩57,465 | -1.79% | 1.5만 |
|---|
| 2025.12.23 | ₩56,995 | ₩58,149 | ₩56,995 | ₩57,867 | +1.53% | 2.6만 |
|---|
| 2025.12.22 | ₩57,814 | ₩58,524 | ₩56,995 | ₩57,398 | -0.72% | 5만 |
|---|
| 2025.12.19 | ₩56,861 | ₩58,001 | ₩56,593 | ₩57,948 | +1.91% | 27.2만 |
|---|
| 2025.12.18 | ₩56,419 | ₩57,465 | ₩56,419 | ₩56,848 | +0.76% | 3.7만 |
|---|
| 2025.12.17 | ₩56,405 | ₩56,794 | ₩56,003 | ₩56,580 | +0.31% | 3.2만 |
|---|
| 2025.12.16 | ₩58,109 | ₩58,109 | ₩56,137 | ₩56,915 | -2.05% | 6.1만 |
|---|
| 2025.12.15 | ₩59,007 | ₩59,007 | ₩57,733 | ₩58,833 | -0.30% | 4.1만 |
|---|
| 2025.12.12 | ₩61,689 | ₩61,689 | ₩58,229 | ₩58,752 | -4.76% | 4.3만 |
|---|
| 2025.12.11 | ₩58,511 | ₩59,745 | ₩57,666 | ₩59,329 | +1.40% | 4.8만 |
|---|
| 2025.12.10 | ₩58,913 | ₩60,187 | ₩58,015 | ₩58,739 | -0.30% | 3.9만 |
|---|
| 2025.12.09 | ₩59,383 | ₩60,335 | ₩58,122 | ₩59,208 | -0.29% | 2.8만 |
|---|
| 2025.12.08 | ₩59,718 | ₩60,670 | ₩58,256 | ₩59,704 | -0.02% | 3.9만 |
|---|
| 2025.12.05 | ₩60,402 | ₩61,461 | ₩59,597 | ₩60,134 | -0.44% | 4.1만 |
|---|
| 2025.12.04 | ₩58,430 | ₩61,689 | ₩58,068 | ₩61,273 | +4.87% | 4.4만 |
|---|
| 2025.12.03 | ₩57,881 | ₩60,321 | ₩57,411 | ₩58,846 | +1.67% | 5.7만 |
|---|
| 2025.12.02 | ₩59,020 | ₩59,195 | ₩56,741 | ₩57,974 | -1.77% | 5.5만 |
|---|
| 2025.12.01 | ₩57,827 | ₩59,785 | ₩57,022 | ₩58,565 | +1.28% | 4.7만 |
|---|
| 2025.11.28 | ₩58,417 | ₩60,093 | ₩58,283 | ₩58,980 | +0.96% | 3.3만 |
|---|
| 2025.11.26 | ₩58,417 | ₩60,067 | ₩57,505 | ₩58,511 | +0.16% | 3.3만 |
|---|
| 2025.11.25 | ₩56,821 | ₩58,350 | ₩55,534 | ₩58,229 | +2.48% | 3.5만 |
|---|
| 2025.11.24 | ₩56,325 | ₩58,846 | ₩55,145 | ₩56,499 | +0.31% | 4.5만 |
|---|
| 2025.11.21 | ₩57,076 | ₩58,484 | ₩56,352 | ₩56,352 | -1.27% | 4.4만 |
|---|
| 2025.11.20 | ₩56,741 | ₩58,994 | ₩56,660 | ₩57,505 | +1.35% | 3.2만 |
|---|
| 2025.11.19 | ₩56,325 | ₩57,398 | ₩56,325 | ₩56,888 | +1.00% | 2.4만 |
|---|
| 2025.11.18 | ₩56,365 | ₩59,047 | ₩56,070 | ₩56,875 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩57,934 | ₩58,337 | ₩56,325 | ₩56,727 | -2.08% | 3.3만 |
|---|
| 2025.11.14 | ₩57,746 | ₩59,771 | ₩56,848 | ₩58,283 | +0.93% | 6.5만 |
|---|
| 2025.11.13 | ₩55,842 | ₩57,264 | ₩55,829 | ₩56,808 | +1.73% | 7.5만 |
|---|
| 2025.11.12 | ₩55,949 | ₩56,607 | ₩55,373 | ₩55,547 | -0.72% | 7.3만 |
|---|
| 2025.11.11 | ₩55,078 | ₩56,660 | ₩54,675 | ₩56,298 | +2.22% | 19.3만 |
|---|
| 2025.11.10 | ₩56,566 | ₩56,566 | ₩53,643 | ₩54,555 | -3.56% | 12.4만 |
|---|
| 2025.11.07 | ₩55,587 | ₩58,471 | ₩53,240 | ₩56,553 | +1.74% | 8.5만 |
|---|
| 2025.11.06 | ₩60,764 | ₩61,153 | ₩59,691 | ₩59,691 | -1.77% | 2.7만 |
|---|
| 2025.11.05 | ₩59,020 | ₩60,643 | ₩59,020 | ₩60,603 | +2.68% | 4.1만 |
|---|
| 2025.11.04 | ₩59,678 | ₩60,482 | ₩58,967 | ₩59,544 | -0.22% | 5.1만 |
|---|
| 2025.11.03 | ₩60,362 | ₩61,716 | ₩59,852 | ₩60,040 | -0.53% | 6만 |
|---|
| 2025.10.31 | ₩61,206 | ₩61,434 | ₩59,691 | ₩60,630 | -0.94% | 5.3만 |
|---|
| 2025.10.30 | ₩61,327 | ₩62,185 | ₩59,248 | ₩60,831 | -0.81% | 5.4만 |
|---|
| 2025.10.29 | ₩61,957 | ₩62,185 | ₩61,126 | ₩61,314 | -1.04% | 1.9만 |
|---|
| 2025.10.28 | ₩61,032 | ₩62,172 | ₩60,321 | ₩61,904 | +1.43% | 4만 |
|---|
| 2025.10.27 | ₩61,059 | ₩61,569 | ₩60,455 | ₩61,166 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩61,890 | ₩62,185 | ₩60,804 | ₩61,408 | -0.78% | 2.2만 |
|---|
| 2025.10.23 | ₩61,729 | ₩62,024 | ₩60,750 | ₩61,649 | -0.13% | 2.2만 |
|---|
| 2025.10.22 | ₩61,019 | ₩61,662 | ₩60,348 | ₩61,354 | +0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩60,362 | ₩61,220 | ₩60,147 | ₩60,844 | +0.80% | 2.2만 |
|---|
| 2025.10.20 | ₩59,664 | ₩60,818 | ₩59,664 | ₩60,643 | +1.64% | 4.9만 |
|---|
| 2025.10.17 | ₩58,779 | ₩60,268 | ₩58,082 | ₩60,268 | +2.53% | 5.1만 |
|---|
| 2025.10.16 | ₩60,777 | ₩60,777 | ₩58,819 | ₩58,860 | -3.16% | 4.6만 |
|---|
| 2025.10.15 | ₩60,147 | ₩61,488 | ₩59,812 | ₩60,281 | +0.22% | 4.1만 |
|---|
| 2025.10.14 | ₩61,032 | ₩61,488 | ₩59,342 | ₩60,013 | -1.67% | 11.9만 |
|---|
| 2025.10.13 | ₩59,020 | ₩61,019 | ₩59,020 | ₩60,724 | +2.89% | 3.6만 |
|---|
| 2025.10.10 | ₩59,275 | ₩60,724 | ₩58,672 | ₩58,833 | -0.75% | 5.3만 |
|---|