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 | ₩64,549 | ₩67,124 | ₩64,334 | ₩66,212 | +2.58% | 12.1만 |
| 2026.10.08 | ₩63,838 | ₩64,522 | ₩62,779 | ₩64,321 | +0.76% | 6.4만 |
| 2026.10.07 | ₩63,168 | ₩63,946 | ₩61,894 | ₩63,154 | -0.02% | 8.8만 |
| 2026.10.06 | ₩62,484 | ₩63,892 | ₩62,484 | ₩63,838 | +2.17% | 3만 |
| 2026.10.05 | ₩62,376 | ₩63,503 | ₩61,438 | ₩62,309 | -0.11% | 5.2만 |
| 2026.10.02 | ₩61,692 | ₩63,637 | ₩61,692 | ₩62,899 | +1.96% | 2.4만 |
| 2026.10.01 | ₩61,706 | ₩62,631 | ₩61,371 | ₩62,403 | +1.13% | 16.5만 |
| 2026.09.30 | ₩62,283 | ₩62,363 | ₩61,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,095 |
| -0.30% |
| 4.8만 |
| 2026.09.29 | ₩63,034 | ₩63,034 | ₩62,028 | ₩62,283 | -1.19% | 6.6만 |
|---|
| 2026.09.28 | ₩63,758 | ₩63,946 | ₩63,047 | ₩63,262 | -0.78% | 4.5만 |
|---|
| 2026.09.25 | ₩64,308 | ₩64,750 | ₩63,248 | ₩63,758 | -0.86% | 3.3만 |
|---|
| 2026.09.24 | ₩64,925 | ₩65,689 | ₩64,026 | ₩64,174 | -1.16% | 4.3만 |
|---|
| 2026.09.23 | ₩66,735 | ₩67,017 | ₩64,536 | ₩64,616 | -3.18% | 3.8만 |
|---|
| 2026.09.22 | ₩67,352 | ₩67,915 | ₩65,930 | ₩66,051 | -1.93% | 4.9만 |
|---|
| 2026.09.21 | ₩65,930 | ₩67,902 | ₩65,662 | ₩67,889 | +2.97% | 7.4만 |
|---|
| 2026.09.18 | ₩67,392 | ₩68,036 | ₩65,689 | ₩65,689 | -2.53% | 10만 |
|---|
| 2026.09.17 | ₩68,076 | ₩68,881 | ₩67,218 | ₩67,661 | -0.61% | 5.1만 |
|---|
| 2026.09.16 | ₩68,277 | ₩68,680 | ₩67,137 | ₩68,076 | -0.29% | 5.4만 |
|---|
| 2026.09.15 | ₩69,511 | ₩69,511 | ₩67,848 | ₩68,224 | -1.85% | 8.3만 |
|---|
| 2026.09.14 | ₩70,705 | ₩70,946 | ₩68,546 | ₩68,559 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩71,952 | ₩72,073 | ₩69,900 | ₩70,745 | -1.68% | 3.7만 |
|---|
| 2026.09.10 | ₩72,046 | ₩72,810 | ₩71,308 | ₩72,515 | +0.65% | 11.6만 |
|---|
| 2026.09.09 | ₩71,724 | ₩72,127 | ₩70,933 | ₩71,711 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩70,423 | ₩72,073 | ₩70,075 | ₩71,228 | +1.14% | 5.6만 |
|---|
| 2026.09.04 | ₩69,444 | ₩70,799 | ₩69,444 | ₩70,678 | +1.78% | 3.1만 |
|---|
| 2026.09.03 | ₩70,852 | ₩70,852 | ₩69,793 | ₩70,383 | -0.66% | 4.3만 |
|---|
| 2026.09.02 | ₩69,417 | ₩70,665 | ₩69,243 | ₩70,531 | +1.60% | 7.4만 |
|---|
| 2026.09.01 | ₩68,720 | ₩69,753 | ₩68,693 | ₩69,726 | +1.46% | 7.5만 |
|---|
| 2026.08.31 | ₩67,553 | ₩69,149 | ₩67,553 | ₩68,868 | +1.95% | 4.5만 |
|---|
| 2026.08.28 | ₩67,620 | ₩68,117 | ₩66,923 | ₩67,728 | +0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩66,601 | ₩67,593 | ₩66,601 | ₩67,593 | +1.49% | 3.3만 |
|---|
| 2026.08.26 | ₩66,078 | ₩67,325 | ₩66,078 | ₩67,164 | +1.64% | 3.7만 |
|---|
| 2026.08.25 | ₩67,580 | ₩67,580 | ₩66,453 | ₩66,708 | -1.29% | 5.3만 |
|---|
| 2026.08.24 | ₩67,084 | ₩67,728 | ₩66,681 | ₩67,607 | +0.78% | 6.8만 |
|---|
| 2026.08.21 | ₩68,063 | ₩68,063 | ₩66,896 | ₩67,567 | -0.73% | 5.6만 |
|---|
| 2026.08.20 | ₩67,728 | ₩68,331 | ₩67,446 | ₩67,821 | +0.14% | 5.5만 |
|---|
| 2026.08.19 | ₩68,264 | ₩68,572 | ₩67,164 | ₩67,915 | -0.51% | 5.7만 |
|---|
| 2026.08.18 | ₩69,002 | ₩69,015 | ₩67,808 | ₩68,063 | -1.36% | 5.4만 |
|---|
| 2026.08.17 | ₩68,170 | ₩69,122 | ₩67,674 | ₩68,237 | +0.10% | 8.9만 |
|---|
| 2026.08.14 | ₩67,057 | ₩68,586 | ₩67,057 | ₩68,170 | +1.66% | 12.2만 |
|---|
| 2026.08.13 | ₩68,237 | ₩68,733 | ₩66,681 | ₩66,829 | -2.06% | 7.2만 |
|---|
| 2026.08.12 | ₩65,796 | ₩69,176 | ₩65,796 | ₩68,130 | +3.55% | 12.6만 |
|---|
| 2026.08.11 | ₩66,521 | ₩67,164 | ₩65,488 | ₩67,070 | +0.83% | 14.9만 |
|---|
| 2026.08.10 | ₩65,984 | ₩67,070 | ₩65,448 | ₩67,070 | +1.65% | 21.8만 |
|---|
| 2026.08.07 | ₩65,944 | ₩67,540 | ₩65,300 | ₩67,298 | +2.05% | 14.9만 |
|---|
| 2026.08.06 | ₩65,032 | ₩66,185 | ₩64,576 | ₩65,072 | +0.06% | 5.1만 |
|---|
| 2026.08.05 | ₩66,333 | ₩66,507 | ₩65,045 | ₩65,246 | -1.64% | 6.8만 |
|---|
| 2026.08.04 | ₩65,850 | ₩66,440 | ₩65,381 | ₩66,038 | +0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩66,628 | ₩67,003 | ₩65,394 | ₩66,722 | +0.14% | 11.1만 |
|---|
| 2026.07.31 | ₩64,080 | ₩66,668 | ₩64,080 | ₩66,346 | +3.54% | 9.5만 |
|---|
| 2026.07.30 | ₩65,984 | ₩66,521 | ₩65,139 | ₩65,676 | -0.47% | 7.6만 |
|---|
| 2026.07.29 | ₩65,770 | ₩66,722 | ₩64,697 | ₩64,992 | -1.18% | 8.8만 |
|---|
| 2026.07.28 | ₩64,200 | ₩65,823 | ₩64,200 | ₩65,220 | +1.59% | 3.5만 |
|---|
| 2026.07.27 | ₩64,884 | ₩66,051 | ₩64,415 | ₩64,670 | -0.33% | 4.7만 |
|---|
| 2026.07.24 | ₩64,710 | ₩66,051 | ₩64,710 | ₩64,884 | +0.27% | 5.9만 |
|---|
| 2026.07.23 | ₩65,635 | ₩65,944 | ₩64,737 | ₩64,804 | -1.27% | 4.9만 |
|---|
| 2026.07.22 | ₩65,461 | ₩66,051 | ₩65,086 | ₩65,810 | +0.53% | 5만 |
|---|
| 2026.07.21 | ₩64,898 | ₩65,421 | ₩63,865 | ₩64,710 | -0.29% | 5.9만 |
|---|
| 2026.07.20 | ₩64,455 | ₩65,220 | ₩64,361 | ₩64,844 | +0.60% | 4.7만 |
|---|
| 2026.07.17 | ₩65,823 | ₩66,038 | ₩64,066 | ₩64,106 | -2.61% | 7.1만 |
|---|
| 2026.07.16 | ₩64,482 | ₩66,386 | ₩63,516 | ₩65,501 | +1.58% | 6.2만 |
|---|
| 2026.07.15 | ₩65,045 | ₩65,957 | ₩63,852 | ₩64,187 | -1.32% | 5.1만 |
|---|
| 2026.07.14 | ₩65,340 | ₩66,038 | ₩64,576 | ₩65,394 | +0.08% | 5.8만 |
|---|
| 2026.07.13 | ₩65,474 | ₩65,649 | ₩62,443 | ₩65,354 | -0.18% | 6.8만 |
|---|
| 2026.07.10 | ₩65,112 | ₩65,300 | ₩64,214 | ₩64,817 | -0.45% | 4.6만 |
|---|
| 2026.07.09 | ₩65,729 | ₩66,386 | ₩64,402 | ₩64,415 | -2.00% | 4.1만 |
|---|
| 2026.07.08 | ₩65,555 | ₩66,386 | ₩64,670 | ₩66,373 | +1.25% | 15만 |
|---|
| 2026.07.07 | ₩63,932 | ₩65,662 | ₩63,342 | ₩65,005 | +1.68% | 12.7만 |
|---|
| 2026.07.06 | ₩62,095 | ₩64,455 | ₩62,095 | ₩63,195 | +1.77% | 9.3만 |
|---|
| 2026.07.02 | ₩63,637 | ₩64,804 | ₩62,752 | ₩63,664 | +0.04% | 18.6만 |
|---|
| 2026.07.01 | ₩62,430 | ₩63,637 | ₩62,430 | ₩63,583 | +1.85% | 9.3만 |
|---|
| 2026.06.30 | ₩63,369 | ₩63,811 | ₩62,336 | ₩62,484 | -1.40% | 14.9만 |
|---|
| 2026.06.29 | ₩61,961 | ₩63,691 | ₩61,961 | ₩63,060 | +1.77% | 13.2만 |
|---|
| 2026.06.26 | ₩61,907 | ₩63,114 | ₩61,572 | ₩62,363 | +0.74% | 20.2만 |
|---|
| 2026.06.25 | ₩58,822 | ₩62,537 | ₩58,822 | ₩61,934 | +5.29% | 33.5만 |
|---|
| 2026.06.24 | ₩61,692 | ₩62,363 | ₩58,769 | ₩59,117 | -4.17% | 22.1만 |
|---|
| 2026.06.23 | ₩58,259 | ₩62,390 | ₩58,259 | ₩61,800 | +6.08% | 21.6만 |
|---|
| 2026.06.22 | ₩56,918 | ₩59,345 | ₩56,073 | ₩57,790 | +1.53% | 9.9만 |
|---|
| 2026.06.18 | ₩58,152 | ₩58,514 | ₩56,234 | ₩57,106 | -1.80% | 53.9만 |
|---|
| 2026.06.17 | ₩57,937 | ₩59,104 | ₩56,462 | ₩58,205 | +0.46% | 21.8만 |
|---|
| 2026.06.16 | ₩61,357 | ₩61,867 | ₩57,776 | ₩57,924 | -5.60% | 15.9만 |
|---|
| 2026.06.15 | ₩61,719 | ₩63,557 | ₩61,156 | ₩61,169 | -0.89% | 14.2만 |
|---|
| 2026.06.12 | ₩64,267 | ₩66,373 | ₩61,116 | ₩63,208 | -1.65% | 22.1만 |
|---|
| 2026.06.11 | ₩66,507 | ₩67,634 | ₩65,716 | ₩66,574 | +0.10% | 8.7만 |
|---|
| 2026.06.10 | ₩65,394 | ₩67,835 | ₩65,394 | ₩65,622 | +0.35% | 8.2만 |
|---|
| 2026.06.09 | ₩64,643 | ₩66,950 | ₩64,522 | ₩64,670 | +0.04% | 6.2만 |
|---|
| 2026.06.08 | ₩66,373 | ₩67,057 | ₩64,965 | ₩65,501 | -1.31% | 4.1만 |
|---|
| 2026.06.05 | ₩66,065 | ₩67,057 | ₩65,501 | ₩65,863 | -0.30% | 5.1만 |
|---|
| 2026.06.04 | ₩64,469 | ₩66,977 | ₩64,469 | ₩66,413 | +3.02% | 6.3만 |
|---|
| 2026.06.03 | ₩66,386 | ₩66,722 | ₩64,522 | ₩64,978 | -2.12% | 4.3만 |
|---|
| 2026.06.02 | ₩63,892 | ₩66,386 | ₩63,892 | ₩66,065 | +3.40% | 5.7만 |
|---|
| 2026.06.01 | ₩63,637 | ₩65,957 | ₩62,967 | ₩64,375 | +1.16% | 8.8만 |
|---|
| 2026.05.29 | ₩63,999 | ₩64,428 | ₩62,336 | ₩63,490 | -0.80% | 6.2만 |
|---|
| 2026.05.28 | ₩64,133 | ₩65,394 | ₩63,865 | ₩64,509 | +0.59% | 4.1만 |
|---|
| 2026.05.27 | ₩65,756 | ₩66,051 | ₩63,262 | ₩63,262 | -3.79% | 6.7만 |
|---|
| 2026.05.26 | ₩66,132 | ₩66,601 | ₩65,059 | ₩65,448 | -1.03% | 7.1만 |
|---|
| 2026.05.22 | ₩67,030 | ₩67,835 | ₩66,547 | ₩66,547 | -0.72% | 8.5만 |
|---|
| 2026.05.21 | ₩69,511 | ₩69,739 | ₩66,990 | ₩67,406 | -3.03% | 7.2만 |
|---|
| 2026.05.20 | ₩66,909 | ₩69,739 | ₩66,373 | ₩69,364 | +3.67% | 18.1만 |
|---|
| 2026.05.19 | ₩65,582 | ₩67,379 | ₩64,388 | ₩67,124 | +2.35% | 17.3만 |
|---|
| 2026.05.18 | ₩65,904 | ₩66,588 | ₩65,233 | ₩65,582 | -0.49% | 10.7만 |
|---|
| 2026.05.15 | ₩66,655 | ₩67,124 | ₩65,394 | ₩66,011 | -0.97% | 13.9만 |
|---|
| 2026.05.14 | ₩65,716 | ₩67,459 | ₩64,871 | ₩66,373 | +1.00% | 17.9만 |
|---|
| 2026.05.13 | ₩65,381 | ₩65,702 | ₩64,804 | ₩65,582 | +0.31% | 9.5만 |
|---|
| 2026.05.12 | ₩64,522 | ₩65,381 | ₩63,034 | ₩65,367 | +1.31% | 2.9만 |
|---|
| 2026.05.11 | ₩64,670 | ₩65,381 | ₩63,905 | ₩64,120 | -0.85% | 7.9만 |
|---|
| 2026.05.08 | ₩64,039 | ₩66,480 | ₩63,490 | ₩65,381 | +2.09% | 11.8만 |
|---|
| 2026.05.07 | ₩64,187 | ₩64,187 | ₩61,867 | ₩64,039 | -0.23% | 4.7만 |
|---|
| 2026.05.06 | ₩65,018 | ₩65,649 | ₩62,578 | ₩64,160 | -1.32% | 5.5만 |
|---|
| 2026.05.05 | ₩64,321 | ₩65,716 | ₩64,106 | ₩65,059 | +1.15% | 1.7만 |
|---|
| 2026.05.04 | ₩65,716 | ₩66,158 | ₩64,120 | ₩64,174 | -2.35% | 2.4만 |
|---|
| 2026.05.01 | ₩64,710 | ₩66,145 | ₩64,415 | ₩65,702 | +1.53% | 7만 |
|---|
| 2026.04.30 | ₩63,704 | ₩65,421 | ₩61,438 | ₩64,697 | +1.56% | 4.5만 |
|---|
| 2026.04.29 | ₩63,369 | ₩64,710 | ₩62,470 | ₩63,691 | +0.51% | 3.9만 |
|---|
| 2026.04.28 | ₩61,880 | ₩63,369 | ₩61,156 | ₩63,342 | +2.36% | 3.4만 |
|---|
| 2026.04.27 | ₩62,296 | ₩62,806 | ₩61,719 | ₩61,880 | -0.67% | 1.9만 |
|---|
| 2026.04.24 | ₩63,369 | ₩63,369 | ₩61,424 | ₩62,215 | -1.82% | 1.6만 |
|---|
| 2026.04.23 | ₩61,840 | ₩63,664 | ₩61,692 | ₩63,262 | +2.30% | 8.2만 |
|---|
| 2026.04.22 | ₩61,518 | ₩62,511 | ₩60,405 | ₩62,175 | +1.07% | 4.5만 |
|---|
| 2026.04.21 | ₩61,022 | ₩62,658 | ₩60,620 | ₩61,719 | +1.14% | 1.6만 |
|---|
| 2026.04.20 | ₩60,982 | ₩61,907 | ₩60,807 | ₩60,995 | +0.02% | 2.5만 |
|---|
| 2026.04.17 | ₩60,405 | ₩62,283 | ₩59,989 | ₩61,344 | +1.55% | 5.6만 |
|---|
| 2026.04.16 | ₩61,236 | ₩62,122 | ₩60,244 | ₩60,700 | -0.88% | 2.7만 |
|---|
| 2026.04.15 | ₩60,298 | ₩62,162 | ₩60,298 | ₩60,941 | +1.07% | 2.1만 |
|---|
| 2026.04.14 | ₩60,579 | ₩61,692 | ₩59,788 | ₩61,666 | +1.79% | 2.9만 |
|---|
| 2026.04.13 | ₩62,645 | ₩62,645 | ₩60,579 | ₩61,505 | -1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩61,236 | ₩62,283 | ₩61,236 | ₩61,639 | +0.66% | 1.5만 |
|---|
| 2026.04.09 | ₩63,060 | ₩64,348 | ₩60,955 | ₩61,800 | -2.00% | 3.4만 |
|---|
| 2026.04.08 | ₩61,491 | ₩63,624 | ₩60,579 | ₩63,624 | +3.47% | 4.1만 |
|---|
| 2026.04.07 | ₩61,397 | ₩62,685 | ₩60,392 | ₩62,283 | +1.44% | 2.2만 |
|---|
| 2026.04.06 | ₩59,761 | ₩61,894 | ₩59,761 | ₩61,102 | +2.24% | 6.7만 |
|---|
| 2026.04.02 | ₩58,863 | ₩60,713 | ₩58,863 | ₩60,351 | +2.53% | 8만 |
|---|
| 2026.04.01 | ₩57,267 | ₩59,587 | ₩56,328 | ₩58,849 | +2.76% | 4.7만 |
|---|
| 2026.03.31 | ₩57,535 | ₩59,895 | ₩56,301 | ₩56,462 | -1.86% | 7.1만 |
|---|
| 2026.03.30 | ₩59,332 | ₩60,338 | ₩54,759 | ₩56,864 | -4.16% | 7.8만 |
|---|
| 2026.03.27 | ₩59,627 | ₩60,137 | ₩59,010 | ₩59,506 | -0.20% | 3.4만 |
|---|
| 2026.03.26 | ₩60,311 | ₩61,344 | ₩59,171 | ₩60,351 | +0.07% | 7.4만 |
|---|
| 2026.03.25 | ₩62,484 | ₩62,484 | ₩59,024 | ₩60,499 | -3.18% | 3.9만 |
|---|
| 2026.03.24 | ₩61,867 | ₩62,739 | ₩61,076 | ₩61,920 | +0.09% | 3.7만 |
|---|
| 2026.03.23 | ₩62,779 | ₩63,423 | ₩62,041 | ₩62,256 | -0.83% | 4.5만 |
|---|
| 2026.03.20 | ₩65,045 | ₩65,045 | ₩62,551 | ₩62,551 | -3.84% | 21.4만 |
|---|
| 2026.03.19 | ₩64,375 | ₩65,045 | ₩63,865 | ₩65,032 | +1.02% | 3.1만 |
|---|
| 2026.03.18 | ₩63,664 | ₩64,294 | ₩63,034 | ₩64,267 | +0.95% | 3.4만 |
|---|
| 2026.03.17 | ₩63,637 | ₩64,697 | ₩62,430 | ₩63,664 | +0.04% | 3.9만 |
|---|
| 2026.03.16 | ₩62,470 | ₩63,530 | ₩62,189 | ₩63,530 | +1.70% | 2.6만 |
|---|
| 2026.03.13 | ₩63,074 | ₩64,294 | ₩61,102 | ₩62,336 | -1.17% | 5.8만 |
|---|
| 2026.03.12 | ₩63,811 | ₩64,522 | ₩63,074 | ₩63,878 | +0.11% | 3.2만 |
|---|
| 2026.03.11 | ₩63,691 | ₩64,965 | ₩63,583 | ₩63,919 | +0.36% | 2.9만 |
|---|
| 2026.03.10 | ₩64,039 | ₩65,488 | ₩63,852 | ₩63,865 | -0.27% | 3.9만 |
|---|
| 2026.03.09 | ₩64,093 | ₩64,965 | ₩63,275 | ₩64,375 | +0.44% | 3.3만 |
|---|
| 2026.03.06 | ₩65,045 | ₩65,756 | ₩63,583 | ₩63,852 | -1.84% | 3.3만 |
|---|
| 2026.03.05 | ₩64,053 | ₩65,595 | ₩64,053 | ₩65,045 | +1.55% | 6.8만 |
|---|
| 2026.03.04 | ₩65,944 | ₩65,944 | ₩64,093 | ₩64,697 | -1.89% | 2.6만 |
|---|
| 2026.03.03 | ₩65,381 | ₩65,944 | ₩63,262 | ₩65,770 | +0.59% | 6.3만 |
|---|
| 2026.03.02 | ₩63,302 | ₩65,367 | ₩61,679 | ₩65,367 | +3.26% | 3.8만 |
|---|
| 2026.02.27 | ₩65,045 | ₩65,367 | ₩62,202 | ₩63,007 | -3.13% | 7.1만 |
|---|
| 2026.02.26 | ₩63,664 | ₩65,045 | ₩63,530 | ₩64,871 | +1.90% | 4.6만 |
|---|
| 2026.02.25 | ₩64,643 | ₩65,233 | ₩63,503 | ₩64,455 | -0.29% | 4.6만 |
|---|
| 2026.02.24 | ₩65,032 | ₩65,850 | ₩64,375 | ₩64,630 | -0.62% | 5.9만 |
|---|
| 2026.02.23 | ₩64,898 | ₩65,354 | ₩63,583 | ₩65,354 | +0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩64,710 | ₩66,158 | ₩64,241 | ₩65,018 | +0.48% | 6.2만 |
|---|
| 2026.02.19 | ₩65,045 | ₩65,045 | ₩64,026 | ₩65,032 | -0.02% | 3.2만 |
|---|
| 2026.02.18 | ₩64,227 | ₩65,327 | ₩64,039 | ₩64,965 | +1.15% | 2.9만 |
|---|
| 2026.02.17 | ₩65,381 | ₩65,381 | ₩63,624 | ₩64,026 | -2.07% | 2.4만 |
|---|
| 2026.02.13 | ₩65,005 | ₩65,930 | ₩64,200 | ₩65,381 | +0.58% | 7만 |
|---|
| 2026.02.12 | ₩65,488 | ₩65,501 | ₩64,174 | ₩64,911 | -0.88% | 8.6만 |
|---|
| 2026.02.11 | ₩63,704 | ₩65,045 | ₩63,557 | ₩64,965 | +1.98% | 9만 |
|---|
| 2026.02.10 | ₩63,007 | ₩63,704 | ₩62,484 | ₩63,342 | +0.53% | 4.3만 |
|---|
| 2026.02.09 | ₩61,706 | ₩63,597 | ₩61,491 | ₩62,122 | +0.67% | 7.4만 |
|---|
| 2026.02.06 | ₩63,704 | ₩64,039 | ₩62,618 | ₩62,953 | -1.18% | 4.6만 |
|---|
| 2026.02.05 | ₩63,624 | ₩63,624 | ₩61,464 | ₩63,409 | -0.34% | 4.5만 |
|---|
| 2026.02.04 | ₩64,160 | ₩64,495 | ₩63,369 | ₩63,972 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩63,168 | ₩64,227 | ₩62,417 | ₩63,758 | +0.93% | 2.6만 |
|---|
| 2026.02.02 | ₩63,221 | ₩63,449 | ₩62,108 | ₩62,417 | -1.27% | 4.9만 |
|---|
| 2026.01.30 | ₩63,423 | ₩64,093 | ₩61,371 | ₩63,329 | -0.15% | 3.5만 |
|---|
| 2026.01.29 | ₩63,020 | ₩64,549 | ₩62,511 | ₩64,160 | +1.81% | 7.3만 |
|---|
| 2026.01.28 | ₩61,692 | ₩63,181 | ₩61,277 | ₩62,698 | +1.63% | 4.2만 |
|---|
| 2026.01.27 | ₩61,049 | ₩61,679 | ₩60,070 | ₩61,478 | +0.70% | 4.1만 |
|---|
| 2026.01.26 | ₩59,480 | ₩60,821 | ₩59,345 | ₩60,807 | +2.23% | 2.9만 |
|---|
| 2026.01.23 | ₩59,506 | ₩60,351 | ₩59,345 | ₩59,372 | -0.23% | 2.6만 |
|---|
| 2026.01.22 | ₩60,351 | ₩60,378 | ₩59,265 | ₩59,694 | -1.09% | 2.7만 |
|---|
| 2026.01.21 | ₩60,968 | ₩61,156 | ₩59,667 | ₩60,459 | -0.84% | 3.3만 |
|---|
| 2026.01.20 | ₩58,997 | ₩60,257 | ₩58,997 | ₩59,654 | +1.11% | 3.8만 |
|---|
| 2026.01.16 | ₩60,096 | ₩60,351 | ₩58,568 | ₩59,493 | -1.00% | 3만 |
|---|
| 2026.01.15 | ₩58,796 | ₩60,794 | ₩57,951 | ₩60,780 | +3.38% | 4.3만 |
|---|
| 2026.01.14 | ₩59,681 | ₩60,351 | ₩58,889 | ₩59,413 | -0.45% | 2.3만 |
|---|
| 2026.01.13 | ₩58,366 | ₩59,761 | ₩58,366 | ₩59,466 | +1.88% | 2.5만 |
|---|
| 2026.01.12 | ₩57,575 | ₩58,487 | ₩56,556 | ₩58,286 | +1.23% | 3만 |
|---|
| 2026.01.09 | ₩56,462 | ₩57,200 | ₩55,899 | ₩57,186 | +1.28% | 3.4만 |
|---|
| 2026.01.08 | ₩53,646 | ₩56,838 | ₩53,646 | ₩56,194 | +4.75% | 6.8만 |
|---|
| 2026.01.07 | ₩54,799 | ₩54,799 | ₩53,082 | ₩53,082 | -3.13% | 6.9만 |
|---|
| 2026.01.06 | ₩57,133 | ₩57,642 | ₩54,330 | ₩54,719 | -4.23% | 6.1만 |
|---|
| 2026.01.05 | ₩57,267 | ₩57,669 | ₩55,510 | ₩57,629 | +0.63% | 2.8만 |
|---|
| 2026.01.02 | ₩56,019 | ₩57,307 | ₩55,027 | ₩56,677 | +1.17% | 5.2만 |
|---|
| 2025.12.31 | ₩57,669 | ₩57,669 | ₩55,188 | ₩56,127 | -2.67% | 3.9만 |
|---|
| 2025.12.30 | ₩56,274 | ₩57,240 | ₩55,724 | ₩57,226 | +1.69% | 5.4만 |
|---|
| 2025.12.29 | ₩57,025 | ₩57,468 | ₩56,019 | ₩56,382 | -1.13% | 4.8만 |
|---|
| 2025.12.26 | ₩56,998 | ₩57,213 | ₩55,698 | ₩57,106 | +0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩58,514 | ₩58,514 | ₩57,468 | ₩57,468 | -1.79% | 1.5만 |
|---|
| 2025.12.23 | ₩56,998 | ₩58,152 | ₩56,998 | ₩57,870 | +1.53% | 2.6만 |
|---|
| 2025.12.22 | ₩57,817 | ₩58,527 | ₩56,998 | ₩57,401 | -0.72% | 5만 |
|---|
| 2025.12.19 | ₩56,864 | ₩58,004 | ₩56,596 | ₩57,951 | +1.91% | 27.2만 |
|---|
| 2025.12.18 | ₩56,422 | ₩57,468 | ₩56,422 | ₩56,851 | +0.76% | 3.7만 |
|---|
| 2025.12.17 | ₩56,408 | ₩56,797 | ₩56,006 | ₩56,583 | +0.31% | 3.2만 |
|---|
| 2025.12.16 | ₩58,112 | ₩58,112 | ₩56,140 | ₩56,918 | -2.05% | 6.1만 |
|---|
| 2025.12.15 | ₩59,010 | ₩59,010 | ₩57,736 | ₩58,836 | -0.30% | 4.1만 |
|---|
| 2025.12.12 | ₩61,692 | ₩61,692 | ₩58,232 | ₩58,755 | -4.76% | 4.3만 |
|---|
| 2025.12.11 | ₩58,514 | ₩59,748 | ₩57,669 | ₩59,332 | +1.40% | 4.8만 |
|---|
| 2025.12.10 | ₩58,916 | ₩60,190 | ₩58,018 | ₩58,742 | -0.30% | 3.9만 |
|---|
| 2025.12.09 | ₩59,386 | ₩60,338 | ₩58,125 | ₩59,211 | -0.29% | 2.8만 |
|---|
| 2025.12.08 | ₩59,721 | ₩60,673 | ₩58,259 | ₩59,708 | -0.02% | 3.9만 |
|---|
| 2025.12.05 | ₩60,405 | ₩61,464 | ₩59,600 | ₩60,137 | -0.44% | 4.1만 |
|---|
| 2025.12.04 | ₩58,433 | ₩61,692 | ₩58,071 | ₩61,277 | +4.87% | 4.4만 |
|---|
| 2025.12.03 | ₩57,884 | ₩60,324 | ₩57,414 | ₩58,849 | +1.67% | 5.7만 |
|---|
| 2025.12.02 | ₩59,024 | ₩59,198 | ₩56,744 | ₩57,977 | -1.77% | 5.5만 |
|---|
| 2025.12.01 | ₩57,830 | ₩59,788 | ₩57,025 | ₩58,568 | +1.28% | 4.7만 |
|---|
| 2025.11.28 | ₩58,420 | ₩60,096 | ₩58,286 | ₩58,983 | +0.96% | 3.3만 |
|---|
| 2025.11.26 | ₩58,420 | ₩60,070 | ₩57,508 | ₩58,514 | +0.16% | 3.3만 |
|---|
| 2025.11.25 | ₩56,824 | ₩58,353 | ₩55,537 | ₩58,232 | +2.48% | 3.5만 |
|---|
| 2025.11.24 | ₩56,328 | ₩58,849 | ₩55,148 | ₩56,502 | +0.31% | 4.5만 |
|---|
| 2025.11.21 | ₩57,079 | ₩58,487 | ₩56,355 | ₩56,355 | -1.27% | 4.4만 |
|---|
| 2025.11.20 | ₩56,744 | ₩58,997 | ₩56,663 | ₩57,508 | +1.35% | 3.2만 |
|---|
| 2025.11.19 | ₩56,328 | ₩57,401 | ₩56,328 | ₩56,891 | +1.00% | 2.4만 |
|---|
| 2025.11.18 | ₩56,368 | ₩59,050 | ₩56,073 | ₩56,878 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩57,937 | ₩58,340 | ₩56,328 | ₩56,730 | -2.08% | 3.3만 |
|---|
| 2025.11.14 | ₩57,749 | ₩59,775 | ₩56,851 | ₩58,286 | +0.93% | 6.5만 |
|---|
| 2025.11.13 | ₩55,845 | ₩57,267 | ₩55,832 | ₩56,811 | +1.73% | 7.5만 |
|---|
| 2025.11.12 | ₩55,952 | ₩56,610 | ₩55,376 | ₩55,550 | -0.72% | 7.3만 |
|---|
| 2025.11.11 | ₩55,081 | ₩56,663 | ₩54,678 | ₩56,301 | +2.22% | 19.3만 |
|---|
| 2025.11.10 | ₩56,569 | ₩56,569 | ₩53,646 | ₩54,558 | -3.56% | 12.4만 |
|---|
| 2025.11.07 | ₩55,590 | ₩58,474 | ₩53,243 | ₩56,556 | +1.74% | 8.5만 |
|---|
| 2025.11.06 | ₩60,767 | ₩61,156 | ₩59,694 | ₩59,694 | -1.77% | 2.7만 |
|---|
| 2025.11.05 | ₩59,024 | ₩60,646 | ₩59,024 | ₩60,606 | +2.68% | 4.1만 |
|---|
| 2025.11.04 | ₩59,681 | ₩60,485 | ₩58,970 | ₩59,547 | -0.22% | 5.1만 |
|---|
| 2025.11.03 | ₩60,365 | ₩61,719 | ₩59,855 | ₩60,043 | -0.53% | 6만 |
|---|
| 2025.10.31 | ₩61,210 | ₩61,438 | ₩59,694 | ₩60,633 | -0.94% | 5.3만 |
|---|
| 2025.10.30 | ₩61,330 | ₩62,189 | ₩59,252 | ₩60,834 | -0.81% | 5.4만 |
|---|
| 2025.10.29 | ₩61,961 | ₩62,189 | ₩61,129 | ₩61,317 | -1.04% | 1.9만 |
|---|
| 2025.10.28 | ₩61,035 | ₩62,175 | ₩60,324 | ₩61,907 | +1.43% | 4만 |
|---|
| 2025.10.27 | ₩61,062 | ₩61,572 | ₩60,459 | ₩61,169 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩61,894 | ₩62,189 | ₩60,807 | ₩61,411 | -0.78% | 2.2만 |
|---|
| 2025.10.23 | ₩61,733 | ₩62,028 | ₩60,754 | ₩61,652 | -0.13% | 2.2만 |
|---|
| 2025.10.22 | ₩61,022 | ₩61,666 | ₩60,351 | ₩61,357 | +0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩60,365 | ₩61,223 | ₩60,150 | ₩60,848 | +0.80% | 2.2만 |
|---|
| 2025.10.20 | ₩59,667 | ₩60,821 | ₩59,667 | ₩60,646 | +1.64% | 4.9만 |
|---|
| 2025.10.17 | ₩58,782 | ₩60,271 | ₩58,085 | ₩60,271 | +2.53% | 5.1만 |
|---|
| 2025.10.16 | ₩60,780 | ₩60,780 | ₩58,822 | ₩58,863 | -3.16% | 4.6만 |
|---|
| 2025.10.15 | ₩60,150 | ₩61,491 | ₩59,815 | ₩60,284 | +0.22% | 4.1만 |
|---|
| 2025.10.14 | ₩61,035 | ₩61,491 | ₩59,345 | ₩60,016 | -1.67% | 11.9만 |
|---|
| 2025.10.13 | ₩59,024 | ₩61,022 | ₩59,024 | ₩60,727 | +2.89% | 3.6만 |
|---|
| 2025.10.10 | ₩59,278 | ₩60,727 | ₩58,675 | ₩58,836 | -0.75% | 5.3만 |
|---|