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 | ₩64,334 | ₩66,901 | ₩64,121 | ₩65,992 | +2.58% | 12.1만 |
| 2026.10.08 | ₩63,626 | ₩64,308 | ₩62,570 | ₩64,107 | +0.76% | 6.4만 |
| 2026.10.07 | ₩62,958 | ₩63,733 | ₩61,688 | ₩62,944 | -0.02% | 8.8만 |
| 2026.10.06 | ₩62,276 | ₩63,679 | ₩62,276 | ₩63,626 | +2.17% | 3만 |
| 2026.10.05 | ₩62,169 | ₩63,292 | ₩61,233 | ₩62,102 | -0.11% | 5.2만 |
| 2026.10.02 | ₩61,487 | ₩63,425 | ₩61,487 | ₩62,690 | +1.96% | 2.4만 |
| 2026.10.01 | ₩61,501 | ₩62,423 | ₩61,166 | ₩62,196 | +1.13% | 16.5만 |
| 2026.09.30 | ₩62,075 | ₩62,156 | ₩61,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,888 |
| -0.30% |
| 4.8만 |
| 2026.09.29 | ₩62,824 | ₩62,824 | ₩61,821 | ₩62,075 | -1.19% | 6.6만 |
|---|
| 2026.09.28 | ₩63,546 | ₩63,733 | ₩62,837 | ₩63,051 | -0.78% | 4.5만 |
|---|
| 2026.09.25 | ₩64,094 | ₩64,535 | ₩63,038 | ₩63,546 | -0.86% | 3.3만 |
|---|
| 2026.09.24 | ₩64,709 | ₩65,471 | ₩63,813 | ₩63,960 | -1.16% | 4.3만 |
|---|
| 2026.09.23 | ₩66,513 | ₩66,794 | ₩64,321 | ₩64,401 | -3.18% | 3.8만 |
|---|
| 2026.09.22 | ₩67,128 | ₩67,689 | ₩65,711 | ₩65,831 | -1.93% | 4.9만 |
|---|
| 2026.09.21 | ₩65,711 | ₩67,676 | ₩65,444 | ₩67,663 | +2.97% | 7.4만 |
|---|
| 2026.09.18 | ₩67,168 | ₩67,810 | ₩65,471 | ₩65,471 | -2.53% | 10만 |
|---|
| 2026.09.17 | ₩67,850 | ₩68,652 | ₩66,994 | ₩67,436 | -0.61% | 5.1만 |
|---|
| 2026.09.16 | ₩68,050 | ₩68,451 | ₩66,914 | ₩67,850 | -0.29% | 5.4만 |
|---|
| 2026.09.15 | ₩69,280 | ₩69,280 | ₩67,623 | ₩67,997 | -1.85% | 8.3만 |
|---|
| 2026.09.14 | ₩70,470 | ₩70,710 | ₩68,318 | ₩68,331 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩71,713 | ₩71,833 | ₩69,668 | ₩70,510 | -1.68% | 3.7만 |
|---|
| 2026.09.10 | ₩71,806 | ₩72,568 | ₩71,071 | ₩72,274 | +0.65% | 11.6만 |
|---|
| 2026.09.09 | ₩71,486 | ₩71,887 | ₩70,697 | ₩71,472 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩70,189 | ₩71,833 | ₩69,842 | ₩70,991 | +1.14% | 5.6만 |
|---|
| 2026.09.04 | ₩69,213 | ₩70,563 | ₩69,213 | ₩70,443 | +1.78% | 3.1만 |
|---|
| 2026.09.03 | ₩70,617 | ₩70,617 | ₩69,561 | ₩70,149 | -0.66% | 4.3만 |
|---|
| 2026.09.02 | ₩69,187 | ₩70,430 | ₩69,013 | ₩70,296 | +1.60% | 7.4만 |
|---|
| 2026.09.01 | ₩68,491 | ₩69,521 | ₩68,465 | ₩69,494 | +1.46% | 7.5만 |
|---|
| 2026.08.31 | ₩67,329 | ₩68,919 | ₩67,329 | ₩68,639 | +1.95% | 4.5만 |
|---|
| 2026.08.28 | ₩67,395 | ₩67,890 | ₩66,700 | ₩67,502 | +0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩66,380 | ₩67,369 | ₩66,380 | ₩67,369 | +1.49% | 3.3만 |
|---|
| 2026.08.26 | ₩65,858 | ₩67,101 | ₩65,858 | ₩66,941 | +1.64% | 3.7만 |
|---|
| 2026.08.25 | ₩67,355 | ₩67,355 | ₩66,232 | ₩66,486 | -1.29% | 5.3만 |
|---|
| 2026.08.24 | ₩66,861 | ₩67,502 | ₩66,460 | ₩67,382 | +0.78% | 6.8만 |
|---|
| 2026.08.21 | ₩67,837 | ₩67,837 | ₩66,674 | ₩67,342 | -0.73% | 5.6만 |
|---|
| 2026.08.20 | ₩67,502 | ₩68,104 | ₩67,222 | ₩67,596 | +0.14% | 5.5만 |
|---|
| 2026.08.19 | ₩68,037 | ₩68,344 | ₩66,941 | ₩67,689 | -0.51% | 5.7만 |
|---|
| 2026.08.18 | ₩68,772 | ₩68,786 | ₩67,583 | ₩67,837 | -1.36% | 5.4만 |
|---|
| 2026.08.17 | ₩67,943 | ₩68,892 | ₩67,449 | ₩68,010 | +0.10% | 8.9만 |
|---|
| 2026.08.14 | ₩66,834 | ₩68,358 | ₩66,834 | ₩67,943 | +1.66% | 12.2만 |
|---|
| 2026.08.13 | ₩68,010 | ₩68,505 | ₩66,460 | ₩66,607 | -2.06% | 7.2만 |
|---|
| 2026.08.12 | ₩65,578 | ₩68,946 | ₩65,578 | ₩67,903 | +3.55% | 12.6만 |
|---|
| 2026.08.11 | ₩66,299 | ₩66,941 | ₩65,270 | ₩66,847 | +0.83% | 14.9만 |
|---|
| 2026.08.10 | ₩65,765 | ₩66,847 | ₩65,230 | ₩66,847 | +1.65% | 21.8만 |
|---|
| 2026.08.07 | ₩65,725 | ₩67,315 | ₩65,083 | ₩67,075 | +2.05% | 14.9만 |
|---|
| 2026.08.06 | ₩64,816 | ₩65,965 | ₩64,361 | ₩64,856 | +0.06% | 5.1만 |
|---|
| 2026.08.05 | ₩66,112 | ₩66,286 | ₩64,829 | ₩65,029 | -1.64% | 6.8만 |
|---|
| 2026.08.04 | ₩65,631 | ₩66,219 | ₩65,163 | ₩65,818 | +0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩66,406 | ₩66,781 | ₩65,177 | ₩66,500 | +0.14% | 11.1만 |
|---|
| 2026.07.31 | ₩63,867 | ₩66,446 | ₩63,867 | ₩66,126 | +3.54% | 9.5만 |
|---|
| 2026.07.30 | ₩65,765 | ₩66,299 | ₩64,923 | ₩65,457 | -0.47% | 7.6만 |
|---|
| 2026.07.29 | ₩65,551 | ₩66,500 | ₩64,481 | ₩64,776 | -1.18% | 8.8만 |
|---|
| 2026.07.28 | ₩63,987 | ₩65,604 | ₩63,987 | ₩65,003 | +1.59% | 3.5만 |
|---|
| 2026.07.27 | ₩64,669 | ₩65,831 | ₩64,201 | ₩64,455 | -0.33% | 4.7만 |
|---|
| 2026.07.24 | ₩64,495 | ₩65,831 | ₩64,495 | ₩64,669 | +0.27% | 5.9만 |
|---|
| 2026.07.23 | ₩65,417 | ₩65,725 | ₩64,522 | ₩64,588 | -1.27% | 4.9만 |
|---|
| 2026.07.22 | ₩65,243 | ₩65,831 | ₩64,869 | ₩65,591 | +0.53% | 5만 |
|---|
| 2026.07.21 | ₩64,682 | ₩65,203 | ₩63,653 | ₩64,495 | -0.29% | 5.9만 |
|---|
| 2026.07.20 | ₩64,241 | ₩65,003 | ₩64,147 | ₩64,628 | +0.60% | 4.7만 |
|---|
| 2026.07.17 | ₩65,604 | ₩65,818 | ₩63,853 | ₩63,893 | -2.61% | 7.1만 |
|---|
| 2026.07.16 | ₩64,268 | ₩66,166 | ₩63,305 | ₩65,283 | +1.58% | 6.2만 |
|---|
| 2026.07.15 | ₩64,829 | ₩65,738 | ₩63,639 | ₩63,974 | -1.32% | 5.1만 |
|---|
| 2026.07.14 | ₩65,123 | ₩65,818 | ₩64,361 | ₩65,177 | +0.08% | 5.8만 |
|---|
| 2026.07.13 | ₩65,257 | ₩65,430 | ₩62,236 | ₩65,136 | -0.18% | 6.8만 |
|---|
| 2026.07.10 | ₩64,896 | ₩65,083 | ₩64,000 | ₩64,602 | -0.45% | 4.6만 |
|---|
| 2026.07.09 | ₩65,511 | ₩66,166 | ₩64,187 | ₩64,201 | -2.00% | 4.1만 |
|---|
| 2026.07.08 | ₩65,337 | ₩66,166 | ₩64,455 | ₩66,152 | +1.25% | 15만 |
|---|
| 2026.07.07 | ₩63,720 | ₩65,444 | ₩63,131 | ₩64,789 | +1.68% | 12.7만 |
|---|
| 2026.07.06 | ₩61,888 | ₩64,241 | ₩61,888 | ₩62,984 | +1.77% | 9.3만 |
|---|
| 2026.07.02 | ₩63,425 | ₩64,588 | ₩62,543 | ₩63,452 | +0.04% | 18.6만 |
|---|
| 2026.07.01 | ₩62,222 | ₩63,425 | ₩62,222 | ₩63,372 | +1.85% | 9.3만 |
|---|
| 2026.06.30 | ₩63,158 | ₩63,599 | ₩62,129 | ₩62,276 | -1.40% | 14.9만 |
|---|
| 2026.06.29 | ₩61,755 | ₩63,479 | ₩61,755 | ₩62,851 | +1.77% | 13.2만 |
|---|
| 2026.06.26 | ₩61,701 | ₩62,904 | ₩61,367 | ₩62,156 | +0.74% | 20.2만 |
|---|
| 2026.06.25 | ₩58,627 | ₩62,329 | ₩58,627 | ₩61,728 | +5.29% | 33.5만 |
|---|
| 2026.06.24 | ₩61,487 | ₩62,156 | ₩58,573 | ₩58,921 | -4.17% | 22.1만 |
|---|
| 2026.06.23 | ₩58,065 | ₩62,182 | ₩58,065 | ₩61,594 | +6.08% | 21.6만 |
|---|
| 2026.06.22 | ₩56,729 | ₩59,148 | ₩55,887 | ₩57,598 | +1.53% | 9.9만 |
|---|
| 2026.06.18 | ₩57,958 | ₩58,319 | ₩56,047 | ₩56,916 | -1.80% | 53.9만 |
|---|
| 2026.06.17 | ₩57,745 | ₩58,907 | ₩56,274 | ₩58,012 | +0.46% | 21.8만 |
|---|
| 2026.06.16 | ₩61,153 | ₩61,661 | ₩57,584 | ₩57,731 | -5.60% | 15.9만 |
|---|
| 2026.06.15 | ₩61,514 | ₩63,345 | ₩60,953 | ₩60,966 | -0.89% | 14.2만 |
|---|
| 2026.06.12 | ₩64,054 | ₩66,152 | ₩60,913 | ₩62,998 | -1.65% | 22.1만 |
|---|
| 2026.06.11 | ₩66,286 | ₩67,409 | ₩65,497 | ₩66,353 | +0.10% | 8.7만 |
|---|
| 2026.06.10 | ₩65,177 | ₩67,609 | ₩65,177 | ₩65,404 | +0.35% | 8.2만 |
|---|
| 2026.06.09 | ₩64,428 | ₩66,727 | ₩64,308 | ₩64,455 | +0.04% | 6.2만 |
|---|
| 2026.06.08 | ₩66,152 | ₩66,834 | ₩64,749 | ₩65,283 | -1.31% | 4.1만 |
|---|
| 2026.06.05 | ₩65,845 | ₩66,834 | ₩65,283 | ₩65,644 | -0.30% | 5.1만 |
|---|
| 2026.06.04 | ₩64,254 | ₩66,754 | ₩64,254 | ₩66,192 | +3.02% | 6.3만 |
|---|
| 2026.06.03 | ₩66,166 | ₩66,500 | ₩64,308 | ₩64,762 | -2.12% | 4.3만 |
|---|
| 2026.06.02 | ₩63,679 | ₩66,166 | ₩63,679 | ₩65,845 | +3.40% | 5.7만 |
|---|
| 2026.06.01 | ₩63,425 | ₩65,738 | ₩62,757 | ₩64,161 | +1.16% | 8.8만 |
|---|
| 2026.05.29 | ₩63,786 | ₩64,214 | ₩62,129 | ₩63,278 | -0.80% | 6.2만 |
|---|
| 2026.05.28 | ₩63,920 | ₩65,177 | ₩63,653 | ₩64,294 | +0.59% | 4.1만 |
|---|
| 2026.05.27 | ₩65,537 | ₩65,831 | ₩63,051 | ₩63,051 | -3.79% | 6.7만 |
|---|
| 2026.05.26 | ₩65,912 | ₩66,380 | ₩64,842 | ₩65,230 | -1.03% | 7.1만 |
|---|
| 2026.05.22 | ₩66,807 | ₩67,609 | ₩66,326 | ₩66,326 | -0.72% | 8.5만 |
|---|
| 2026.05.21 | ₩69,280 | ₩69,507 | ₩66,767 | ₩67,182 | -3.03% | 7.2만 |
|---|
| 2026.05.20 | ₩66,687 | ₩69,507 | ₩66,152 | ₩69,133 | +3.67% | 18.1만 |
|---|
| 2026.05.19 | ₩65,364 | ₩67,155 | ₩64,174 | ₩66,901 | +2.35% | 17.3만 |
|---|
| 2026.05.18 | ₩65,684 | ₩66,366 | ₩65,016 | ₩65,364 | -0.49% | 10.7만 |
|---|
| 2026.05.15 | ₩66,433 | ₩66,901 | ₩65,177 | ₩65,791 | -0.97% | 13.9만 |
|---|
| 2026.05.14 | ₩65,497 | ₩67,235 | ₩64,655 | ₩66,152 | +1.00% | 17.9만 |
|---|
| 2026.05.13 | ₩65,163 | ₩65,484 | ₩64,588 | ₩65,364 | +0.31% | 9.5만 |
|---|
| 2026.05.12 | ₩64,308 | ₩65,163 | ₩62,824 | ₩65,150 | +1.31% | 2.9만 |
|---|
| 2026.05.11 | ₩64,455 | ₩65,163 | ₩63,693 | ₩63,907 | -0.85% | 7.9만 |
|---|
| 2026.05.08 | ₩63,826 | ₩66,259 | ₩63,278 | ₩65,163 | +2.09% | 11.8만 |
|---|
| 2026.05.07 | ₩63,974 | ₩63,974 | ₩61,661 | ₩63,826 | -0.23% | 4.7만 |
|---|
| 2026.05.06 | ₩64,802 | ₩65,430 | ₩62,369 | ₩63,947 | -1.32% | 5.5만 |
|---|
| 2026.05.05 | ₩64,107 | ₩65,497 | ₩63,893 | ₩64,842 | +1.15% | 1.7만 |
|---|
| 2026.05.04 | ₩65,497 | ₩65,938 | ₩63,907 | ₩63,960 | -2.35% | 2.4만 |
|---|
| 2026.05.01 | ₩64,495 | ₩65,925 | ₩64,201 | ₩65,484 | +1.53% | 7만 |
|---|
| 2026.04.30 | ₩63,492 | ₩65,203 | ₩61,233 | ₩64,481 | +1.56% | 4.5만 |
|---|
| 2026.04.29 | ₩63,158 | ₩64,495 | ₩62,263 | ₩63,479 | +0.51% | 3.9만 |
|---|
| 2026.04.28 | ₩61,674 | ₩63,158 | ₩60,953 | ₩63,131 | +2.36% | 3.4만 |
|---|
| 2026.04.27 | ₩62,089 | ₩62,597 | ₩61,514 | ₩61,674 | -0.67% | 1.9만 |
|---|
| 2026.04.24 | ₩63,158 | ₩63,158 | ₩61,220 | ₩62,009 | -1.82% | 1.6만 |
|---|
| 2026.04.23 | ₩61,634 | ₩63,452 | ₩61,487 | ₩63,051 | +2.30% | 8.2만 |
|---|
| 2026.04.22 | ₩61,314 | ₩62,303 | ₩60,204 | ₩61,968 | +1.07% | 4.5만 |
|---|
| 2026.04.21 | ₩60,819 | ₩62,450 | ₩60,418 | ₩61,514 | +1.14% | 1.6만 |
|---|
| 2026.04.20 | ₩60,779 | ₩61,701 | ₩60,605 | ₩60,792 | +0.02% | 2.5만 |
|---|
| 2026.04.17 | ₩60,204 | ₩62,075 | ₩59,790 | ₩61,140 | +1.55% | 5.6만 |
|---|
| 2026.04.16 | ₩61,033 | ₩61,915 | ₩60,044 | ₩60,498 | -0.88% | 2.7만 |
|---|
| 2026.04.15 | ₩60,097 | ₩61,955 | ₩60,097 | ₩60,739 | +1.07% | 2.1만 |
|---|
| 2026.04.14 | ₩60,378 | ₩61,487 | ₩59,589 | ₩61,461 | +1.79% | 2.9만 |
|---|
| 2026.04.13 | ₩62,436 | ₩62,436 | ₩60,378 | ₩61,300 | -1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩61,033 | ₩62,075 | ₩61,033 | ₩61,434 | +0.66% | 1.5만 |
|---|
| 2026.04.09 | ₩62,851 | ₩64,134 | ₩60,752 | ₩61,594 | -2.00% | 3.4만 |
|---|
| 2026.04.08 | ₩61,287 | ₩63,412 | ₩60,378 | ₩63,412 | +3.47% | 4.1만 |
|---|
| 2026.04.07 | ₩61,193 | ₩62,476 | ₩60,191 | ₩62,075 | +1.44% | 2.2만 |
|---|
| 2026.04.06 | ₩59,562 | ₩61,688 | ₩59,562 | ₩60,899 | +2.24% | 6.7만 |
|---|
| 2026.04.02 | ₩58,667 | ₩60,512 | ₩58,667 | ₩60,151 | +2.53% | 8만 |
|---|
| 2026.04.01 | ₩57,076 | ₩59,389 | ₩56,141 | ₩58,654 | +2.76% | 4.7만 |
|---|
| 2026.03.31 | ₩57,344 | ₩59,696 | ₩56,114 | ₩56,274 | -1.86% | 7.1만 |
|---|
| 2026.03.30 | ₩59,135 | ₩60,137 | ₩54,577 | ₩56,675 | -4.16% | 7.8만 |
|---|
| 2026.03.27 | ₩59,429 | ₩59,937 | ₩58,814 | ₩59,308 | -0.20% | 3.4만 |
|---|
| 2026.03.26 | ₩60,111 | ₩61,140 | ₩58,974 | ₩60,151 | +0.07% | 7.4만 |
|---|
| 2026.03.25 | ₩62,276 | ₩62,276 | ₩58,827 | ₩60,298 | -3.18% | 3.9만 |
|---|
| 2026.03.24 | ₩61,661 | ₩62,530 | ₩60,872 | ₩61,715 | +0.09% | 3.7만 |
|---|
| 2026.03.23 | ₩62,570 | ₩63,212 | ₩61,835 | ₩62,049 | -0.83% | 4.5만 |
|---|
| 2026.03.20 | ₩64,829 | ₩64,829 | ₩62,343 | ₩62,343 | -3.84% | 21.4만 |
|---|
| 2026.03.19 | ₩64,161 | ₩64,829 | ₩63,653 | ₩64,816 | +1.02% | 3.1만 |
|---|
| 2026.03.18 | ₩63,452 | ₩64,080 | ₩62,824 | ₩64,054 | +0.95% | 3.4만 |
|---|
| 2026.03.17 | ₩63,425 | ₩64,481 | ₩62,222 | ₩63,452 | +0.04% | 3.9만 |
|---|
| 2026.03.16 | ₩62,263 | ₩63,319 | ₩61,982 | ₩63,319 | +1.70% | 2.6만 |
|---|
| 2026.03.13 | ₩62,864 | ₩64,080 | ₩60,899 | ₩62,129 | -1.17% | 5.8만 |
|---|
| 2026.03.12 | ₩63,599 | ₩64,308 | ₩62,864 | ₩63,666 | +0.11% | 3.2만 |
|---|
| 2026.03.11 | ₩63,479 | ₩64,749 | ₩63,372 | ₩63,706 | +0.36% | 2.9만 |
|---|
| 2026.03.10 | ₩63,826 | ₩65,270 | ₩63,639 | ₩63,653 | -0.27% | 3.9만 |
|---|
| 2026.03.09 | ₩63,880 | ₩64,749 | ₩63,065 | ₩64,161 | +0.44% | 3.3만 |
|---|
| 2026.03.06 | ₩64,829 | ₩65,537 | ₩63,372 | ₩63,639 | -1.84% | 3.3만 |
|---|
| 2026.03.05 | ₩63,840 | ₩65,377 | ₩63,840 | ₩64,829 | +1.55% | 6.8만 |
|---|
| 2026.03.04 | ₩65,725 | ₩65,725 | ₩63,880 | ₩64,481 | -1.89% | 2.6만 |
|---|
| 2026.03.03 | ₩65,163 | ₩65,725 | ₩63,051 | ₩65,551 | +0.59% | 6.3만 |
|---|
| 2026.03.02 | ₩63,091 | ₩65,150 | ₩61,474 | ₩65,150 | +3.26% | 3.8만 |
|---|
| 2026.02.27 | ₩64,829 | ₩65,150 | ₩61,995 | ₩62,797 | -3.13% | 7.1만 |
|---|
| 2026.02.26 | ₩63,452 | ₩64,829 | ₩63,319 | ₩64,655 | +1.90% | 4.6만 |
|---|
| 2026.02.25 | ₩64,428 | ₩65,016 | ₩63,292 | ₩64,241 | -0.29% | 4.6만 |
|---|
| 2026.02.24 | ₩64,816 | ₩65,631 | ₩64,161 | ₩64,415 | -0.62% | 5.9만 |
|---|
| 2026.02.23 | ₩64,682 | ₩65,136 | ₩63,372 | ₩65,136 | +0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩64,495 | ₩65,938 | ₩64,027 | ₩64,802 | +0.48% | 6.2만 |
|---|
| 2026.02.19 | ₩64,829 | ₩64,829 | ₩63,813 | ₩64,816 | -0.02% | 3.2만 |
|---|
| 2026.02.18 | ₩64,014 | ₩65,110 | ₩63,826 | ₩64,749 | +1.15% | 2.9만 |
|---|
| 2026.02.17 | ₩65,163 | ₩65,163 | ₩63,412 | ₩63,813 | -2.07% | 2.4만 |
|---|
| 2026.02.13 | ₩64,789 | ₩65,711 | ₩63,987 | ₩65,163 | +0.58% | 7만 |
|---|
| 2026.02.12 | ₩65,270 | ₩65,283 | ₩63,960 | ₩64,695 | -0.88% | 8.6만 |
|---|
| 2026.02.11 | ₩63,492 | ₩64,829 | ₩63,345 | ₩64,749 | +1.98% | 9만 |
|---|
| 2026.02.10 | ₩62,797 | ₩63,492 | ₩62,276 | ₩63,131 | +0.53% | 4.3만 |
|---|
| 2026.02.09 | ₩61,501 | ₩63,385 | ₩61,287 | ₩61,915 | +0.67% | 7.4만 |
|---|
| 2026.02.06 | ₩63,492 | ₩63,826 | ₩62,410 | ₩62,744 | -1.18% | 4.6만 |
|---|
| 2026.02.05 | ₩63,412 | ₩63,412 | ₩61,260 | ₩63,198 | -0.34% | 4.5만 |
|---|
| 2026.02.04 | ₩63,947 | ₩64,281 | ₩63,158 | ₩63,760 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩62,958 | ₩64,014 | ₩62,209 | ₩63,546 | +0.93% | 2.6만 |
|---|
| 2026.02.02 | ₩63,011 | ₩63,238 | ₩61,902 | ₩62,209 | -1.27% | 4.9만 |
|---|
| 2026.01.30 | ₩63,212 | ₩63,880 | ₩61,166 | ₩63,118 | -0.15% | 3.5만 |
|---|
| 2026.01.29 | ₩62,811 | ₩64,334 | ₩62,303 | ₩63,947 | +1.81% | 7.3만 |
|---|
| 2026.01.28 | ₩61,487 | ₩62,971 | ₩61,073 | ₩62,490 | +1.63% | 4.2만 |
|---|
| 2026.01.27 | ₩60,846 | ₩61,474 | ₩59,870 | ₩61,273 | +0.70% | 4.1만 |
|---|
| 2026.01.26 | ₩59,282 | ₩60,618 | ₩59,148 | ₩60,605 | +2.23% | 2.9만 |
|---|
| 2026.01.23 | ₩59,308 | ₩60,151 | ₩59,148 | ₩59,175 | -0.23% | 2.6만 |
|---|
| 2026.01.22 | ₩60,151 | ₩60,177 | ₩59,068 | ₩59,496 | -1.09% | 2.7만 |
|---|
| 2026.01.21 | ₩60,765 | ₩60,953 | ₩59,469 | ₩60,258 | -0.84% | 3.3만 |
|---|
| 2026.01.20 | ₩58,801 | ₩60,057 | ₩58,801 | ₩59,456 | +1.11% | 3.8만 |
|---|
| 2026.01.16 | ₩59,897 | ₩60,151 | ₩58,373 | ₩59,295 | -1.00% | 3만 |
|---|
| 2026.01.15 | ₩58,600 | ₩60,592 | ₩57,758 | ₩60,578 | +3.38% | 4.3만 |
|---|
| 2026.01.14 | ₩59,482 | ₩60,151 | ₩58,694 | ₩59,215 | -0.45% | 2.3만 |
|---|
| 2026.01.13 | ₩58,172 | ₩59,562 | ₩58,172 | ₩59,268 | +1.88% | 2.5만 |
|---|
| 2026.01.12 | ₩57,384 | ₩58,293 | ₩56,368 | ₩58,092 | +1.23% | 3만 |
|---|
| 2026.01.09 | ₩56,274 | ₩57,009 | ₩55,713 | ₩56,996 | +1.28% | 3.4만 |
|---|
| 2026.01.08 | ₩53,467 | ₩56,648 | ₩53,467 | ₩56,007 | +4.75% | 6.8만 |
|---|
| 2026.01.07 | ₩54,617 | ₩54,617 | ₩52,906 | ₩52,906 | -3.13% | 6.9만 |
|---|
| 2026.01.06 | ₩56,943 | ₩57,451 | ₩54,149 | ₩54,537 | -4.23% | 6.1만 |
|---|
| 2026.01.05 | ₩57,076 | ₩57,477 | ₩55,325 | ₩57,437 | +0.63% | 2.8만 |
|---|
| 2026.01.02 | ₩55,833 | ₩57,116 | ₩54,844 | ₩56,488 | +1.17% | 5.2만 |
|---|
| 2025.12.31 | ₩57,477 | ₩57,477 | ₩55,004 | ₩55,940 | -2.67% | 3.9만 |
|---|
| 2025.12.30 | ₩56,087 | ₩57,050 | ₩55,539 | ₩57,036 | +1.69% | 5.4만 |
|---|
| 2025.12.29 | ₩56,836 | ₩57,277 | ₩55,833 | ₩56,194 | -1.13% | 4.8만 |
|---|
| 2025.12.26 | ₩56,809 | ₩57,023 | ₩55,512 | ₩56,916 | +0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩58,319 | ₩58,319 | ₩57,277 | ₩57,277 | -1.79% | 1.5만 |
|---|
| 2025.12.23 | ₩56,809 | ₩57,958 | ₩56,809 | ₩57,678 | +1.53% | 2.6만 |
|---|
| 2025.12.22 | ₩57,624 | ₩58,333 | ₩56,809 | ₩57,210 | -0.72% | 5만 |
|---|
| 2025.12.19 | ₩56,675 | ₩57,811 | ₩56,408 | ₩57,758 | +1.91% | 27.2만 |
|---|
| 2025.12.18 | ₩56,234 | ₩57,277 | ₩56,234 | ₩56,662 | +0.76% | 3.7만 |
|---|
| 2025.12.17 | ₩56,221 | ₩56,608 | ₩55,820 | ₩56,395 | +0.31% | 3.2만 |
|---|
| 2025.12.16 | ₩57,918 | ₩57,918 | ₩55,953 | ₩56,729 | -2.05% | 6.1만 |
|---|
| 2025.12.15 | ₩58,814 | ₩58,814 | ₩57,544 | ₩58,640 | -0.30% | 4.1만 |
|---|
| 2025.12.12 | ₩61,487 | ₩61,487 | ₩58,039 | ₩58,560 | -4.76% | 4.3만 |
|---|
| 2025.12.11 | ₩58,319 | ₩59,549 | ₩57,477 | ₩59,135 | +1.40% | 4.8만 |
|---|
| 2025.12.10 | ₩58,720 | ₩59,990 | ₩57,825 | ₩58,547 | -0.30% | 3.9만 |
|---|
| 2025.12.09 | ₩59,188 | ₩60,137 | ₩57,932 | ₩59,014 | -0.29% | 2.8만 |
|---|
| 2025.12.08 | ₩59,522 | ₩60,471 | ₩58,065 | ₩59,509 | -0.02% | 3.9만 |
|---|
| 2025.12.05 | ₩60,204 | ₩61,260 | ₩59,402 | ₩59,937 | -0.44% | 4.1만 |
|---|
| 2025.12.04 | ₩58,239 | ₩61,487 | ₩57,878 | ₩61,073 | +4.87% | 4.4만 |
|---|
| 2025.12.03 | ₩57,691 | ₩60,124 | ₩57,223 | ₩58,654 | +1.67% | 5.7만 |
|---|
| 2025.12.02 | ₩58,827 | ₩59,001 | ₩56,555 | ₩57,785 | -1.77% | 5.5만 |
|---|
| 2025.12.01 | ₩57,638 | ₩59,589 | ₩56,836 | ₩58,373 | +1.28% | 4.7만 |
|---|
| 2025.11.28 | ₩58,226 | ₩59,897 | ₩58,092 | ₩58,787 | +0.96% | 3.3만 |
|---|
| 2025.11.26 | ₩58,226 | ₩59,870 | ₩57,317 | ₩58,319 | +0.16% | 3.3만 |
|---|
| 2025.11.25 | ₩56,635 | ₩58,159 | ₩55,352 | ₩58,039 | +2.48% | 3.5만 |
|---|
| 2025.11.24 | ₩56,141 | ₩58,654 | ₩54,964 | ₩56,314 | +0.31% | 4.5만 |
|---|
| 2025.11.21 | ₩56,889 | ₩58,293 | ₩56,167 | ₩56,167 | -1.27% | 4.4만 |
|---|
| 2025.11.20 | ₩56,555 | ₩58,801 | ₩56,475 | ₩57,317 | +1.35% | 3.2만 |
|---|
| 2025.11.19 | ₩56,141 | ₩57,210 | ₩56,141 | ₩56,702 | +1.00% | 2.4만 |
|---|
| 2025.11.18 | ₩56,181 | ₩58,854 | ₩55,887 | ₩56,689 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩57,745 | ₩58,146 | ₩56,141 | ₩56,542 | -2.08% | 3.3만 |
|---|
| 2025.11.14 | ₩57,557 | ₩59,576 | ₩56,662 | ₩58,092 | +0.93% | 6.5만 |
|---|
| 2025.11.13 | ₩55,659 | ₩57,076 | ₩55,646 | ₩56,622 | +1.73% | 7.5만 |
|---|
| 2025.11.12 | ₩55,766 | ₩56,421 | ₩55,192 | ₩55,365 | -0.72% | 7.3만 |
|---|
| 2025.11.11 | ₩54,897 | ₩56,475 | ₩54,496 | ₩56,114 | +2.22% | 19.3만 |
|---|
| 2025.11.10 | ₩56,381 | ₩56,381 | ₩53,467 | ₩54,376 | -3.56% | 12.4만 |
|---|
| 2025.11.07 | ₩55,405 | ₩58,279 | ₩53,066 | ₩56,368 | +1.74% | 8.5만 |
|---|
| 2025.11.06 | ₩60,565 | ₩60,953 | ₩59,496 | ₩59,496 | -1.77% | 2.7만 |
|---|
| 2025.11.05 | ₩58,827 | ₩60,445 | ₩58,827 | ₩60,405 | +2.68% | 4.1만 |
|---|
| 2025.11.04 | ₩59,482 | ₩60,284 | ₩58,774 | ₩59,349 | -0.22% | 5.1만 |
|---|
| 2025.11.03 | ₩60,164 | ₩61,514 | ₩59,656 | ₩59,843 | -0.53% | 6만 |
|---|
| 2025.10.31 | ₩61,006 | ₩61,233 | ₩59,496 | ₩60,431 | -0.94% | 5.3만 |
|---|
| 2025.10.30 | ₩61,126 | ₩61,982 | ₩59,055 | ₩60,632 | -0.81% | 5.4만 |
|---|
| 2025.10.29 | ₩61,755 | ₩61,982 | ₩60,926 | ₩61,113 | -1.04% | 1.9만 |
|---|
| 2025.10.28 | ₩60,832 | ₩61,968 | ₩60,124 | ₩61,701 | +1.43% | 4만 |
|---|
| 2025.10.27 | ₩60,859 | ₩61,367 | ₩60,258 | ₩60,966 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩61,688 | ₩61,982 | ₩60,605 | ₩61,207 | -0.78% | 2.2만 |
|---|
| 2025.10.23 | ₩61,527 | ₩61,821 | ₩60,552 | ₩61,447 | -0.13% | 2.2만 |
|---|
| 2025.10.22 | ₩60,819 | ₩61,461 | ₩60,151 | ₩61,153 | +0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩60,164 | ₩61,019 | ₩59,950 | ₩60,645 | +0.80% | 2.2만 |
|---|
| 2025.10.20 | ₩59,469 | ₩60,618 | ₩59,469 | ₩60,445 | +1.64% | 4.9만 |
|---|
| 2025.10.17 | ₩58,587 | ₩60,070 | ₩57,892 | ₩60,070 | +2.53% | 5.1만 |
|---|
| 2025.10.16 | ₩60,578 | ₩60,578 | ₩58,627 | ₩58,667 | -3.16% | 4.6만 |
|---|
| 2025.10.15 | ₩59,950 | ₩61,287 | ₩59,616 | ₩60,084 | +0.22% | 4.1만 |
|---|
| 2025.10.14 | ₩60,832 | ₩61,287 | ₩59,148 | ₩59,816 | -1.67% | 11.9만 |
|---|
| 2025.10.13 | ₩58,827 | ₩60,819 | ₩58,827 | ₩60,525 | +2.89% | 3.6만 |
|---|
| 2025.10.10 | ₩59,081 | ₩60,525 | ₩58,480 | ₩58,640 | -0.75% | 5.3만 |
|---|