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 | ₩64,538 | ₩67,112 | ₩64,323 | ₩66,200 | +2.58% | 12.1만 |
| 2026.10.08 | ₩63,827 | ₩64,511 | ₩62,768 | ₩64,310 | +0.76% | 6.4만 |
| 2026.10.07 | ₩63,156 | ₩63,934 | ₩61,883 | ₩63,143 | -0.02% | 8.8만 |
| 2026.10.06 | ₩62,473 | ₩63,880 | ₩62,473 | ₩63,827 | +2.17% | 3만 |
| 2026.10.05 | ₩62,365 | ₩63,492 | ₩61,427 | ₩62,298 | -0.11% | 5.2만 |
| 2026.10.02 | ₩61,681 | ₩63,626 | ₩61,681 | ₩62,888 | +1.96% | 2.4만 |
| 2026.10.01 | ₩61,695 | ₩62,620 | ₩61,360 | ₩62,392 | +1.13% | 16.5만 |
| 2026.09.30 | ₩62,271 | ₩62,352 | ₩61,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,084 |
| -0.30% |
| 4.8만 |
| 2026.09.29 | ₩63,022 | ₩63,022 | ₩62,017 | ₩62,271 | -1.19% | 6.6만 |
|---|
| 2026.09.28 | ₩63,746 | ₩63,934 | ₩63,036 | ₩63,250 | -0.78% | 4.5만 |
|---|
| 2026.09.25 | ₩64,296 | ₩64,739 | ₩63,237 | ₩63,746 | -0.86% | 3.3만 |
|---|
| 2026.09.24 | ₩64,913 | ₩65,677 | ₩64,015 | ₩64,162 | -1.16% | 4.3만 |
|---|
| 2026.09.23 | ₩66,723 | ₩67,005 | ₩64,524 | ₩64,605 | -3.18% | 3.8만 |
|---|
| 2026.09.22 | ₩67,340 | ₩67,903 | ₩65,919 | ₩66,039 | -1.93% | 4.9만 |
|---|
| 2026.09.21 | ₩65,919 | ₩67,890 | ₩65,650 | ₩67,876 | +2.97% | 7.4만 |
|---|
| 2026.09.18 | ₩67,380 | ₩68,024 | ₩65,677 | ₩65,677 | -2.53% | 10만 |
|---|
| 2026.09.17 | ₩68,064 | ₩68,869 | ₩67,206 | ₩67,648 | -0.61% | 5.1만 |
|---|
| 2026.09.16 | ₩68,265 | ₩68,667 | ₩67,125 | ₩68,064 | -0.29% | 5.4만 |
|---|
| 2026.09.15 | ₩69,499 | ₩69,499 | ₩67,836 | ₩68,212 | -1.85% | 8.3만 |
|---|
| 2026.09.14 | ₩70,692 | ₩70,934 | ₩68,533 | ₩68,547 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩71,939 | ₩72,060 | ₩69,888 | ₩70,732 | -1.68% | 3.7만 |
|---|
| 2026.09.10 | ₩72,033 | ₩72,797 | ₩71,296 | ₩72,502 | +0.65% | 11.6만 |
|---|
| 2026.09.09 | ₩71,711 | ₩72,114 | ₩70,920 | ₩71,698 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩70,411 | ₩72,060 | ₩70,062 | ₩71,215 | +1.14% | 5.6만 |
|---|
| 2026.09.04 | ₩69,432 | ₩70,786 | ₩69,432 | ₩70,665 | +1.78% | 3.1만 |
|---|
| 2026.09.03 | ₩70,840 | ₩70,840 | ₩69,780 | ₩70,370 | -0.66% | 4.3만 |
|---|
| 2026.09.02 | ₩69,405 | ₩70,652 | ₩69,231 | ₩70,518 | +1.60% | 7.4만 |
|---|
| 2026.09.01 | ₩68,708 | ₩69,740 | ₩68,681 | ₩69,713 | +1.46% | 7.5만 |
|---|
| 2026.08.31 | ₩67,541 | ₩69,137 | ₩67,541 | ₩68,855 | +1.95% | 4.5만 |
|---|
| 2026.08.28 | ₩67,608 | ₩68,104 | ₩66,911 | ₩67,715 | +0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩66,589 | ₩67,581 | ₩66,589 | ₩67,581 | +1.49% | 3.3만 |
|---|
| 2026.08.26 | ₩66,066 | ₩67,313 | ₩66,066 | ₩67,152 | +1.64% | 3.7만 |
|---|
| 2026.08.25 | ₩67,568 | ₩67,568 | ₩66,442 | ₩66,696 | -1.29% | 5.3만 |
|---|
| 2026.08.24 | ₩67,072 | ₩67,715 | ₩66,670 | ₩67,595 | +0.78% | 6.8만 |
|---|
| 2026.08.21 | ₩68,051 | ₩68,051 | ₩66,884 | ₩67,555 | -0.73% | 5.6만 |
|---|
| 2026.08.20 | ₩67,715 | ₩68,319 | ₩67,434 | ₩67,809 | +0.14% | 5.5만 |
|---|
| 2026.08.19 | ₩68,252 | ₩68,560 | ₩67,152 | ₩67,903 | -0.51% | 5.7만 |
|---|
| 2026.08.18 | ₩68,989 | ₩69,003 | ₩67,796 | ₩68,051 | -1.36% | 5.4만 |
|---|
| 2026.08.17 | ₩68,158 | ₩69,110 | ₩67,662 | ₩68,225 | +0.10% | 8.9만 |
|---|
| 2026.08.14 | ₩67,045 | ₩68,574 | ₩67,045 | ₩68,158 | +1.66% | 12.2만 |
|---|
| 2026.08.13 | ₩68,225 | ₩68,721 | ₩66,670 | ₩66,817 | -2.06% | 7.2만 |
|---|
| 2026.08.12 | ₩65,785 | ₩69,164 | ₩65,785 | ₩68,118 | +3.55% | 12.6만 |
|---|
| 2026.08.11 | ₩66,509 | ₩67,152 | ₩65,476 | ₩67,058 | +0.83% | 14.9만 |
|---|
| 2026.08.10 | ₩65,972 | ₩67,058 | ₩65,436 | ₩67,058 | +1.65% | 21.8만 |
|---|
| 2026.08.07 | ₩65,932 | ₩67,528 | ₩65,288 | ₩67,286 | +2.05% | 14.9만 |
|---|
| 2026.08.06 | ₩65,020 | ₩66,173 | ₩64,564 | ₩65,060 | +0.06% | 5.1만 |
|---|
| 2026.08.05 | ₩66,321 | ₩66,495 | ₩65,034 | ₩65,235 | -1.64% | 6.8만 |
|---|
| 2026.08.04 | ₩65,838 | ₩66,428 | ₩65,369 | ₩66,026 | +0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩66,616 | ₩66,991 | ₩65,382 | ₩66,710 | +0.14% | 11.1만 |
|---|
| 2026.07.31 | ₩64,068 | ₩66,656 | ₩64,068 | ₩66,334 | +3.54% | 9.5만 |
|---|
| 2026.07.30 | ₩65,972 | ₩66,509 | ₩65,128 | ₩65,664 | -0.47% | 7.6만 |
|---|
| 2026.07.29 | ₩65,758 | ₩66,710 | ₩64,685 | ₩64,980 | -1.18% | 8.8만 |
|---|
| 2026.07.28 | ₩64,189 | ₩65,811 | ₩64,189 | ₩65,208 | +1.59% | 3.5만 |
|---|
| 2026.07.27 | ₩64,873 | ₩66,039 | ₩64,403 | ₩64,658 | -0.33% | 4.7만 |
|---|
| 2026.07.24 | ₩64,698 | ₩66,039 | ₩64,698 | ₩64,873 | +0.27% | 5.9만 |
|---|
| 2026.07.23 | ₩65,624 | ₩65,932 | ₩64,725 | ₩64,792 | -1.27% | 4.9만 |
|---|
| 2026.07.22 | ₩65,449 | ₩66,039 | ₩65,074 | ₩65,798 | +0.53% | 5만 |
|---|
| 2026.07.21 | ₩64,886 | ₩65,409 | ₩63,854 | ₩64,698 | -0.29% | 5.9만 |
|---|
| 2026.07.20 | ₩64,444 | ₩65,208 | ₩64,350 | ₩64,833 | +0.60% | 4.7만 |
|---|
| 2026.07.17 | ₩65,811 | ₩66,026 | ₩64,055 | ₩64,095 | -2.61% | 7.1만 |
|---|
| 2026.07.16 | ₩64,470 | ₩66,375 | ₩63,505 | ₩65,490 | +1.58% | 6.2만 |
|---|
| 2026.07.15 | ₩65,034 | ₩65,945 | ₩63,840 | ₩64,175 | -1.32% | 5.1만 |
|---|
| 2026.07.14 | ₩65,329 | ₩66,026 | ₩64,564 | ₩65,382 | +0.08% | 5.8만 |
|---|
| 2026.07.13 | ₩65,463 | ₩65,637 | ₩62,432 | ₩65,342 | -0.18% | 6.8만 |
|---|
| 2026.07.10 | ₩65,101 | ₩65,288 | ₩64,202 | ₩64,806 | -0.45% | 4.6만 |
|---|
| 2026.07.09 | ₩65,718 | ₩66,375 | ₩64,390 | ₩64,403 | -2.00% | 4.1만 |
|---|
| 2026.07.08 | ₩65,543 | ₩66,375 | ₩64,658 | ₩66,361 | +1.25% | 15만 |
|---|
| 2026.07.07 | ₩63,921 | ₩65,650 | ₩63,331 | ₩64,993 | +1.68% | 12.7만 |
|---|
| 2026.07.06 | ₩62,084 | ₩64,444 | ₩62,084 | ₩63,183 | +1.77% | 9.3만 |
|---|
| 2026.07.02 | ₩63,626 | ₩64,792 | ₩62,741 | ₩63,653 | +0.04% | 18.6만 |
|---|
| 2026.07.01 | ₩62,419 | ₩63,626 | ₩62,419 | ₩63,572 | +1.85% | 9.3만 |
|---|
| 2026.06.30 | ₩63,358 | ₩63,800 | ₩62,325 | ₩62,473 | -1.40% | 14.9만 |
|---|
| 2026.06.29 | ₩61,950 | ₩63,679 | ₩61,950 | ₩63,049 | +1.77% | 13.2만 |
|---|
| 2026.06.26 | ₩61,896 | ₩63,103 | ₩61,561 | ₩62,352 | +0.74% | 20.2만 |
|---|
| 2026.06.25 | ₩58,812 | ₩62,526 | ₩58,812 | ₩61,923 | +5.29% | 33.5만 |
|---|
| 2026.06.24 | ₩61,681 | ₩62,352 | ₩58,758 | ₩59,107 | -4.17% | 22.1만 |
|---|
| 2026.06.23 | ₩58,249 | ₩62,379 | ₩58,249 | ₩61,789 | +6.08% | 21.6만 |
|---|
| 2026.06.22 | ₩56,908 | ₩59,335 | ₩56,063 | ₩57,779 | +1.53% | 9.9만 |
|---|
| 2026.06.18 | ₩58,141 | ₩58,503 | ₩56,224 | ₩57,096 | -1.80% | 53.9만 |
|---|
| 2026.06.17 | ₩57,927 | ₩59,093 | ₩56,452 | ₩58,195 | +0.46% | 21.8만 |
|---|
| 2026.06.16 | ₩61,346 | ₩61,856 | ₩57,766 | ₩57,913 | -5.60% | 15.9만 |
|---|
| 2026.06.15 | ₩61,708 | ₩63,545 | ₩61,145 | ₩61,158 | -0.89% | 14.2만 |
|---|
| 2026.06.12 | ₩64,256 | ₩66,361 | ₩61,105 | ₩63,197 | -1.65% | 22.1만 |
|---|
| 2026.06.11 | ₩66,495 | ₩67,622 | ₩65,704 | ₩66,562 | +0.10% | 8.7만 |
|---|
| 2026.06.10 | ₩65,382 | ₩67,823 | ₩65,382 | ₩65,610 | +0.35% | 8.2만 |
|---|
| 2026.06.09 | ₩64,631 | ₩66,938 | ₩64,511 | ₩64,658 | +0.04% | 6.2만 |
|---|
| 2026.06.08 | ₩66,361 | ₩67,045 | ₩64,953 | ₩65,490 | -1.31% | 4.1만 |
|---|
| 2026.06.05 | ₩66,053 | ₩67,045 | ₩65,490 | ₩65,852 | -0.30% | 5.1만 |
|---|
| 2026.06.04 | ₩64,457 | ₩66,965 | ₩64,457 | ₩66,401 | +3.02% | 6.3만 |
|---|
| 2026.06.03 | ₩66,375 | ₩66,710 | ₩64,511 | ₩64,967 | -2.12% | 4.3만 |
|---|
| 2026.06.02 | ₩63,880 | ₩66,375 | ₩63,880 | ₩66,053 | +3.40% | 5.7만 |
|---|
| 2026.06.01 | ₩63,626 | ₩65,945 | ₩62,955 | ₩64,363 | +1.16% | 8.8만 |
|---|
| 2026.05.29 | ₩63,988 | ₩64,417 | ₩62,325 | ₩63,478 | -0.80% | 6.2만 |
|---|
| 2026.05.28 | ₩64,122 | ₩65,382 | ₩63,854 | ₩64,497 | +0.59% | 4.1만 |
|---|
| 2026.05.27 | ₩65,744 | ₩66,039 | ₩63,250 | ₩63,250 | -3.79% | 6.7만 |
|---|
| 2026.05.26 | ₩66,120 | ₩66,589 | ₩65,047 | ₩65,436 | -1.03% | 7.1만 |
|---|
| 2026.05.22 | ₩67,018 | ₩67,823 | ₩66,535 | ₩66,535 | -0.72% | 8.5만 |
|---|
| 2026.05.21 | ₩69,499 | ₩69,727 | ₩66,978 | ₩67,394 | -3.03% | 7.2만 |
|---|
| 2026.05.20 | ₩66,898 | ₩69,727 | ₩66,361 | ₩69,351 | +3.67% | 18.1만 |
|---|
| 2026.05.19 | ₩65,570 | ₩67,367 | ₩64,377 | ₩67,112 | +2.35% | 17.3만 |
|---|
| 2026.05.18 | ₩65,892 | ₩66,576 | ₩65,221 | ₩65,570 | -0.49% | 10.7만 |
|---|
| 2026.05.15 | ₩66,643 | ₩67,112 | ₩65,382 | ₩65,999 | -0.97% | 13.9만 |
|---|
| 2026.05.14 | ₩65,704 | ₩67,447 | ₩64,859 | ₩66,361 | +1.00% | 17.9만 |
|---|
| 2026.05.13 | ₩65,369 | ₩65,691 | ₩64,792 | ₩65,570 | +0.31% | 9.5만 |
|---|
| 2026.05.12 | ₩64,511 | ₩65,369 | ₩63,022 | ₩65,355 | +1.31% | 2.9만 |
|---|
| 2026.05.11 | ₩64,658 | ₩65,369 | ₩63,894 | ₩64,108 | -0.85% | 7.9만 |
|---|
| 2026.05.08 | ₩64,028 | ₩66,468 | ₩63,478 | ₩65,369 | +2.09% | 11.8만 |
|---|
| 2026.05.07 | ₩64,175 | ₩64,175 | ₩61,856 | ₩64,028 | -0.23% | 4.7만 |
|---|
| 2026.05.06 | ₩65,007 | ₩65,637 | ₩62,566 | ₩64,149 | -1.32% | 5.5만 |
|---|
| 2026.05.05 | ₩64,310 | ₩65,704 | ₩64,095 | ₩65,047 | +1.15% | 1.7만 |
|---|
| 2026.05.04 | ₩65,704 | ₩66,147 | ₩64,108 | ₩64,162 | -2.35% | 2.4만 |
|---|
| 2026.05.01 | ₩64,698 | ₩66,133 | ₩64,403 | ₩65,691 | +1.53% | 7만 |
|---|
| 2026.04.30 | ₩63,693 | ₩65,409 | ₩61,427 | ₩64,685 | +1.56% | 4.5만 |
|---|
| 2026.04.29 | ₩63,358 | ₩64,698 | ₩62,459 | ₩63,679 | +0.51% | 3.9만 |
|---|
| 2026.04.28 | ₩61,869 | ₩63,358 | ₩61,145 | ₩63,331 | +2.36% | 3.4만 |
|---|
| 2026.04.27 | ₩62,285 | ₩62,794 | ₩61,708 | ₩61,869 | -0.67% | 1.9만 |
|---|
| 2026.04.24 | ₩63,358 | ₩63,358 | ₩61,413 | ₩62,204 | -1.82% | 1.6만 |
|---|
| 2026.04.23 | ₩61,829 | ₩63,653 | ₩61,681 | ₩63,250 | +2.30% | 8.2만 |
|---|
| 2026.04.22 | ₩61,507 | ₩62,499 | ₩60,394 | ₩62,164 | +1.07% | 4.5만 |
|---|
| 2026.04.21 | ₩61,011 | ₩62,647 | ₩60,609 | ₩61,708 | +1.14% | 1.6만 |
|---|
| 2026.04.20 | ₩60,971 | ₩61,896 | ₩60,796 | ₩60,984 | +0.02% | 2.5만 |
|---|
| 2026.04.17 | ₩60,394 | ₩62,271 | ₩59,978 | ₩61,333 | +1.55% | 5.6만 |
|---|
| 2026.04.16 | ₩61,225 | ₩62,110 | ₩60,233 | ₩60,689 | -0.88% | 2.7만 |
|---|
| 2026.04.15 | ₩60,287 | ₩62,151 | ₩60,287 | ₩60,930 | +1.07% | 2.1만 |
|---|
| 2026.04.14 | ₩60,568 | ₩61,681 | ₩59,777 | ₩61,655 | +1.79% | 2.9만 |
|---|
| 2026.04.13 | ₩62,633 | ₩62,633 | ₩60,568 | ₩61,494 | -1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩61,225 | ₩62,271 | ₩61,225 | ₩61,628 | +0.66% | 1.5만 |
|---|
| 2026.04.09 | ₩63,049 | ₩64,336 | ₩60,944 | ₩61,789 | -2.00% | 3.4만 |
|---|
| 2026.04.08 | ₩61,480 | ₩63,612 | ₩60,568 | ₩63,612 | +3.47% | 4.1만 |
|---|
| 2026.04.07 | ₩61,386 | ₩62,674 | ₩60,381 | ₩62,271 | +1.44% | 2.2만 |
|---|
| 2026.04.06 | ₩59,751 | ₩61,883 | ₩59,751 | ₩61,091 | +2.24% | 6.7만 |
|---|
| 2026.04.02 | ₩58,852 | ₩60,703 | ₩58,852 | ₩60,341 | +2.53% | 8만 |
|---|
| 2026.04.01 | ₩57,256 | ₩59,576 | ₩56,318 | ₩58,839 | +2.76% | 4.7만 |
|---|
| 2026.03.31 | ₩57,525 | ₩59,885 | ₩56,291 | ₩56,452 | -1.86% | 7.1만 |
|---|
| 2026.03.30 | ₩59,321 | ₩60,327 | ₩54,749 | ₩56,854 | -4.16% | 7.8만 |
|---|
| 2026.03.27 | ₩59,616 | ₩60,126 | ₩59,000 | ₩59,496 | -0.20% | 3.4만 |
|---|
| 2026.03.26 | ₩60,300 | ₩61,333 | ₩59,161 | ₩60,341 | +0.07% | 7.4만 |
|---|
| 2026.03.25 | ₩62,473 | ₩62,473 | ₩59,013 | ₩60,488 | -3.18% | 3.9만 |
|---|
| 2026.03.24 | ₩61,856 | ₩62,727 | ₩61,065 | ₩61,909 | +0.09% | 3.7만 |
|---|
| 2026.03.23 | ₩62,768 | ₩63,411 | ₩62,030 | ₩62,245 | -0.83% | 4.5만 |
|---|
| 2026.03.20 | ₩65,034 | ₩65,034 | ₩62,540 | ₩62,540 | -3.84% | 21.4만 |
|---|
| 2026.03.19 | ₩64,363 | ₩65,034 | ₩63,854 | ₩65,020 | +1.02% | 3.1만 |
|---|
| 2026.03.18 | ₩63,653 | ₩64,283 | ₩63,022 | ₩64,256 | +0.95% | 3.4만 |
|---|
| 2026.03.17 | ₩63,626 | ₩64,685 | ₩62,419 | ₩63,653 | +0.04% | 3.9만 |
|---|
| 2026.03.16 | ₩62,459 | ₩63,518 | ₩62,178 | ₩63,518 | +1.70% | 2.6만 |
|---|
| 2026.03.13 | ₩63,063 | ₩64,283 | ₩61,091 | ₩62,325 | -1.17% | 5.8만 |
|---|
| 2026.03.12 | ₩63,800 | ₩64,511 | ₩63,063 | ₩63,867 | +0.11% | 3.2만 |
|---|
| 2026.03.11 | ₩63,679 | ₩64,953 | ₩63,572 | ₩63,907 | +0.36% | 2.9만 |
|---|
| 2026.03.10 | ₩64,028 | ₩65,476 | ₩63,840 | ₩63,854 | -0.27% | 3.9만 |
|---|
| 2026.03.09 | ₩64,082 | ₩64,953 | ₩63,264 | ₩64,363 | +0.44% | 3.3만 |
|---|
| 2026.03.06 | ₩65,034 | ₩65,744 | ₩63,572 | ₩63,840 | -1.84% | 3.3만 |
|---|
| 2026.03.05 | ₩64,041 | ₩65,583 | ₩64,041 | ₩65,034 | +1.55% | 6.8만 |
|---|
| 2026.03.04 | ₩65,932 | ₩65,932 | ₩64,082 | ₩64,685 | -1.89% | 2.6만 |
|---|
| 2026.03.03 | ₩65,369 | ₩65,932 | ₩63,250 | ₩65,758 | +0.59% | 6.3만 |
|---|
| 2026.03.02 | ₩63,290 | ₩65,355 | ₩61,668 | ₩65,355 | +3.26% | 3.8만 |
|---|
| 2026.02.27 | ₩65,034 | ₩65,355 | ₩62,191 | ₩62,995 | -3.13% | 7.1만 |
|---|
| 2026.02.26 | ₩63,653 | ₩65,034 | ₩63,518 | ₩64,859 | +1.90% | 4.6만 |
|---|
| 2026.02.25 | ₩64,631 | ₩65,221 | ₩63,492 | ₩64,444 | -0.29% | 4.6만 |
|---|
| 2026.02.24 | ₩65,020 | ₩65,838 | ₩64,363 | ₩64,618 | -0.62% | 5.9만 |
|---|
| 2026.02.23 | ₩64,886 | ₩65,342 | ₩63,572 | ₩65,342 | +0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩64,698 | ₩66,147 | ₩64,229 | ₩65,007 | +0.48% | 6.2만 |
|---|
| 2026.02.19 | ₩65,034 | ₩65,034 | ₩64,015 | ₩65,020 | -0.02% | 3.2만 |
|---|
| 2026.02.18 | ₩64,216 | ₩65,315 | ₩64,028 | ₩64,953 | +1.15% | 2.9만 |
|---|
| 2026.02.17 | ₩65,369 | ₩65,369 | ₩63,612 | ₩64,015 | -2.07% | 2.4만 |
|---|
| 2026.02.13 | ₩64,993 | ₩65,919 | ₩64,189 | ₩65,369 | +0.58% | 7만 |
|---|
| 2026.02.12 | ₩65,476 | ₩65,490 | ₩64,162 | ₩64,900 | -0.88% | 8.6만 |
|---|
| 2026.02.11 | ₩63,693 | ₩65,034 | ₩63,545 | ₩64,953 | +1.98% | 9만 |
|---|
| 2026.02.10 | ₩62,995 | ₩63,693 | ₩62,473 | ₩63,331 | +0.53% | 4.3만 |
|---|
| 2026.02.09 | ₩61,695 | ₩63,585 | ₩61,480 | ₩62,110 | +0.67% | 7.4만 |
|---|
| 2026.02.06 | ₩63,693 | ₩64,028 | ₩62,607 | ₩62,942 | -1.18% | 4.6만 |
|---|
| 2026.02.05 | ₩63,612 | ₩63,612 | ₩61,453 | ₩63,398 | -0.34% | 4.5만 |
|---|
| 2026.02.04 | ₩64,149 | ₩64,484 | ₩63,358 | ₩63,961 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩63,156 | ₩64,216 | ₩62,405 | ₩63,746 | +0.93% | 2.6만 |
|---|
| 2026.02.02 | ₩63,210 | ₩63,438 | ₩62,097 | ₩62,405 | -1.27% | 4.9만 |
|---|
| 2026.01.30 | ₩63,411 | ₩64,082 | ₩61,360 | ₩63,317 | -0.15% | 3.5만 |
|---|
| 2026.01.29 | ₩63,009 | ₩64,538 | ₩62,499 | ₩64,149 | +1.81% | 7.3만 |
|---|
| 2026.01.28 | ₩61,681 | ₩63,170 | ₩61,266 | ₩62,687 | +1.63% | 4.2만 |
|---|
| 2026.01.27 | ₩61,038 | ₩61,668 | ₩60,059 | ₩61,467 | +0.70% | 4.1만 |
|---|
| 2026.01.26 | ₩59,469 | ₩60,810 | ₩59,335 | ₩60,796 | +2.23% | 2.9만 |
|---|
| 2026.01.23 | ₩59,496 | ₩60,341 | ₩59,335 | ₩59,362 | -0.23% | 2.6만 |
|---|
| 2026.01.22 | ₩60,341 | ₩60,367 | ₩59,254 | ₩59,683 | -1.09% | 2.7만 |
|---|
| 2026.01.21 | ₩60,957 | ₩61,145 | ₩59,657 | ₩60,448 | -0.84% | 3.3만 |
|---|
| 2026.01.20 | ₩58,986 | ₩60,247 | ₩58,986 | ₩59,643 | +1.11% | 3.8만 |
|---|
| 2026.01.16 | ₩60,086 | ₩60,341 | ₩58,557 | ₩59,482 | -1.00% | 3만 |
|---|
| 2026.01.15 | ₩58,785 | ₩60,783 | ₩57,940 | ₩60,770 | +3.38% | 4.3만 |
|---|
| 2026.01.14 | ₩59,670 | ₩60,341 | ₩58,879 | ₩59,402 | -0.45% | 2.3만 |
|---|
| 2026.01.13 | ₩58,356 | ₩59,751 | ₩58,356 | ₩59,456 | +1.88% | 2.5만 |
|---|
| 2026.01.12 | ₩57,565 | ₩58,477 | ₩56,546 | ₩58,276 | +1.23% | 3만 |
|---|
| 2026.01.09 | ₩56,452 | ₩57,189 | ₩55,889 | ₩57,176 | +1.28% | 3.4만 |
|---|
| 2026.01.08 | ₩53,636 | ₩56,827 | ₩53,636 | ₩56,184 | +4.75% | 6.8만 |
|---|
| 2026.01.07 | ₩54,789 | ₩54,789 | ₩53,073 | ₩53,073 | -3.13% | 6.9만 |
|---|
| 2026.01.06 | ₩57,122 | ₩57,632 | ₩54,320 | ₩54,709 | -4.23% | 6.1만 |
|---|
| 2026.01.05 | ₩57,256 | ₩57,659 | ₩55,500 | ₩57,618 | +0.63% | 2.8만 |
|---|
| 2026.01.02 | ₩56,009 | ₩57,297 | ₩55,017 | ₩56,666 | +1.17% | 5.2만 |
|---|
| 2025.12.31 | ₩57,659 | ₩57,659 | ₩55,178 | ₩56,117 | -2.67% | 3.9만 |
|---|
| 2025.12.30 | ₩56,264 | ₩57,230 | ₩55,714 | ₩57,216 | +1.69% | 5.4만 |
|---|
| 2025.12.29 | ₩57,015 | ₩57,458 | ₩56,009 | ₩56,371 | -1.13% | 4.8만 |
|---|
| 2025.12.26 | ₩56,988 | ₩57,203 | ₩55,688 | ₩57,096 | +0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩58,503 | ₩58,503 | ₩57,458 | ₩57,458 | -1.79% | 1.5만 |
|---|
| 2025.12.23 | ₩56,988 | ₩58,141 | ₩56,988 | ₩57,860 | +1.53% | 2.6만 |
|---|
| 2025.12.22 | ₩57,806 | ₩58,517 | ₩56,988 | ₩57,391 | -0.72% | 5만 |
|---|
| 2025.12.19 | ₩56,854 | ₩57,994 | ₩56,586 | ₩57,940 | +1.91% | 27.2만 |
|---|
| 2025.12.18 | ₩56,412 | ₩57,458 | ₩56,412 | ₩56,841 | +0.76% | 3.7만 |
|---|
| 2025.12.17 | ₩56,398 | ₩56,787 | ₩55,996 | ₩56,573 | +0.31% | 3.2만 |
|---|
| 2025.12.16 | ₩58,101 | ₩58,101 | ₩56,130 | ₩56,908 | -2.05% | 6.1만 |
|---|
| 2025.12.15 | ₩59,000 | ₩59,000 | ₩57,726 | ₩58,825 | -0.30% | 4.1만 |
|---|
| 2025.12.12 | ₩61,681 | ₩61,681 | ₩58,222 | ₩58,745 | -4.76% | 4.3만 |
|---|
| 2025.12.11 | ₩58,503 | ₩59,737 | ₩57,659 | ₩59,321 | +1.40% | 4.8만 |
|---|
| 2025.12.10 | ₩58,906 | ₩60,180 | ₩58,007 | ₩58,731 | -0.30% | 3.9만 |
|---|
| 2025.12.09 | ₩59,375 | ₩60,327 | ₩58,115 | ₩59,201 | -0.29% | 2.8만 |
|---|
| 2025.12.08 | ₩59,710 | ₩60,662 | ₩58,249 | ₩59,697 | -0.02% | 3.9만 |
|---|
| 2025.12.05 | ₩60,394 | ₩61,453 | ₩59,590 | ₩60,126 | -0.44% | 4.1만 |
|---|
| 2025.12.04 | ₩58,423 | ₩61,681 | ₩58,061 | ₩61,266 | +4.87% | 4.4만 |
|---|
| 2025.12.03 | ₩57,873 | ₩60,314 | ₩57,404 | ₩58,839 | +1.67% | 5.7만 |
|---|
| 2025.12.02 | ₩59,013 | ₩59,187 | ₩56,733 | ₩57,967 | -1.77% | 5.5만 |
|---|
| 2025.12.01 | ₩57,820 | ₩59,777 | ₩57,015 | ₩58,557 | +1.28% | 4.7만 |
|---|
| 2025.11.28 | ₩58,410 | ₩60,086 | ₩58,276 | ₩58,973 | +0.96% | 3.3만 |
|---|
| 2025.11.26 | ₩58,410 | ₩60,059 | ₩57,498 | ₩58,503 | +0.16% | 3.3만 |
|---|
| 2025.11.25 | ₩56,814 | ₩58,343 | ₩55,527 | ₩58,222 | +2.48% | 3.5만 |
|---|
| 2025.11.24 | ₩56,318 | ₩58,839 | ₩55,138 | ₩56,492 | +0.31% | 4.5만 |
|---|
| 2025.11.21 | ₩57,069 | ₩58,477 | ₩56,345 | ₩56,345 | -1.27% | 4.4만 |
|---|
| 2025.11.20 | ₩56,733 | ₩58,986 | ₩56,653 | ₩57,498 | +1.35% | 3.2만 |
|---|
| 2025.11.19 | ₩56,318 | ₩57,391 | ₩56,318 | ₩56,881 | +1.00% | 2.4만 |
|---|
| 2025.11.18 | ₩56,358 | ₩59,040 | ₩56,063 | ₩56,868 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩57,927 | ₩58,329 | ₩56,318 | ₩56,720 | -2.08% | 3.3만 |
|---|
| 2025.11.14 | ₩57,739 | ₩59,764 | ₩56,841 | ₩58,276 | +0.93% | 6.5만 |
|---|
| 2025.11.13 | ₩55,835 | ₩57,256 | ₩55,822 | ₩56,801 | +1.73% | 7.5만 |
|---|
| 2025.11.12 | ₩55,942 | ₩56,599 | ₩55,366 | ₩55,540 | -0.72% | 7.3만 |
|---|
| 2025.11.11 | ₩55,071 | ₩56,653 | ₩54,668 | ₩56,291 | +2.22% | 19.3만 |
|---|
| 2025.11.10 | ₩56,559 | ₩56,559 | ₩53,636 | ₩54,548 | -3.56% | 12.4만 |
|---|
| 2025.11.07 | ₩55,580 | ₩58,463 | ₩53,234 | ₩56,546 | +1.74% | 8.5만 |
|---|
| 2025.11.06 | ₩60,756 | ₩61,145 | ₩59,683 | ₩59,683 | -1.77% | 2.7만 |
|---|
| 2025.11.05 | ₩59,013 | ₩60,635 | ₩59,013 | ₩60,595 | +2.68% | 4.1만 |
|---|
| 2025.11.04 | ₩59,670 | ₩60,475 | ₩58,959 | ₩59,536 | -0.22% | 5.1만 |
|---|
| 2025.11.03 | ₩60,354 | ₩61,708 | ₩59,844 | ₩60,032 | -0.53% | 6만 |
|---|
| 2025.10.31 | ₩61,199 | ₩61,427 | ₩59,683 | ₩60,622 | -0.94% | 5.3만 |
|---|
| 2025.10.30 | ₩61,319 | ₩62,178 | ₩59,241 | ₩60,823 | -0.81% | 5.4만 |
|---|
| 2025.10.29 | ₩61,950 | ₩62,178 | ₩61,118 | ₩61,306 | -1.04% | 1.9만 |
|---|
| 2025.10.28 | ₩61,024 | ₩62,164 | ₩60,314 | ₩61,896 | +1.43% | 4만 |
|---|
| 2025.10.27 | ₩61,051 | ₩61,561 | ₩60,448 | ₩61,158 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩61,883 | ₩62,178 | ₩60,796 | ₩61,400 | -0.78% | 2.2만 |
|---|
| 2025.10.23 | ₩61,722 | ₩62,017 | ₩60,743 | ₩61,641 | -0.13% | 2.2만 |
|---|
| 2025.10.22 | ₩61,011 | ₩61,655 | ₩60,341 | ₩61,346 | +0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩60,354 | ₩61,212 | ₩60,139 | ₩60,837 | +0.80% | 2.2만 |
|---|
| 2025.10.20 | ₩59,657 | ₩60,810 | ₩59,657 | ₩60,635 | +1.64% | 4.9만 |
|---|
| 2025.10.17 | ₩58,772 | ₩60,260 | ₩58,074 | ₩60,260 | +2.53% | 5.1만 |
|---|
| 2025.10.16 | ₩60,770 | ₩60,770 | ₩58,812 | ₩58,852 | -3.16% | 4.6만 |
|---|
| 2025.10.15 | ₩60,139 | ₩61,480 | ₩59,804 | ₩60,273 | +0.22% | 4.1만 |
|---|
| 2025.10.14 | ₩61,024 | ₩61,480 | ₩59,335 | ₩60,005 | -1.67% | 11.9만 |
|---|
| 2025.10.13 | ₩59,013 | ₩61,011 | ₩59,013 | ₩60,716 | +2.89% | 3.6만 |
|---|
| 2025.10.10 | ₩59,268 | ₩60,716 | ₩58,664 | ₩58,825 | -0.75% | 5.3만 |
|---|