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 | ₩64,495 | ₩67,068 | ₩64,281 | ₩66,157 | +2.58% | 12.1만 |
| 2026.10.08 | ₩63,785 | ₩64,468 | ₩62,726 | ₩64,267 | +0.76% | 6.4만 |
| 2026.10.07 | ₩63,115 | ₩63,892 | ₩61,842 | ₩63,102 | -0.02% | 8.8만 |
| 2026.10.06 | ₩62,432 | ₩63,839 | ₩62,432 | ₩63,785 | +2.17% | 3만 |
| 2026.10.05 | ₩62,324 | ₩63,450 | ₩61,386 | ₩62,257 | -0.11% | 5.2만 |
| 2026.10.02 | ₩61,641 | ₩63,584 | ₩61,641 | ₩62,847 | +1.96% | 2.4만 |
| 2026.10.01 | ₩61,654 | ₩62,579 | ₩61,319 | ₩62,351 | +1.13% | 16.5만 |
| 2026.09.30 | ₩62,231 | ₩62,311 | ₩61,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,043 |
| -0.30% |
| 4.8만 |
| 2026.09.29 | ₩62,981 | ₩62,981 | ₩61,976 | ₩62,231 | -1.19% | 6.6만 |
|---|
| 2026.09.28 | ₩63,705 | ₩63,892 | ₩62,994 | ₩63,209 | -0.78% | 4.5만 |
|---|
| 2026.09.25 | ₩64,254 | ₩64,696 | ₩63,195 | ₩63,705 | -0.86% | 3.3만 |
|---|
| 2026.09.24 | ₩64,870 | ₩65,634 | ₩63,973 | ₩64,120 | -1.16% | 4.3만 |
|---|
| 2026.09.23 | ₩66,679 | ₩66,961 | ₩64,482 | ₩64,562 | -3.18% | 3.8만 |
|---|
| 2026.09.22 | ₩67,296 | ₩67,859 | ₩65,875 | ₩65,996 | -1.93% | 4.9만 |
|---|
| 2026.09.21 | ₩65,875 | ₩67,845 | ₩65,607 | ₩67,832 | +2.97% | 7.4만 |
|---|
| 2026.09.18 | ₩67,336 | ₩67,979 | ₩65,634 | ₩65,634 | -2.53% | 10만 |
|---|
| 2026.09.17 | ₩68,019 | ₩68,823 | ₩67,162 | ₩67,604 | -0.61% | 5.1만 |
|---|
| 2026.09.16 | ₩68,220 | ₩68,622 | ₩67,081 | ₩68,019 | -0.29% | 5.4만 |
|---|
| 2026.09.15 | ₩69,453 | ₩69,453 | ₩67,792 | ₩68,167 | -1.85% | 8.3만 |
|---|
| 2026.09.14 | ₩70,646 | ₩70,887 | ₩68,488 | ₩68,502 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩71,892 | ₩72,013 | ₩69,842 | ₩70,686 | -1.68% | 3.7만 |
|---|
| 2026.09.10 | ₩71,986 | ₩72,750 | ₩71,249 | ₩72,455 | +0.65% | 11.6만 |
|---|
| 2026.09.09 | ₩71,664 | ₩72,066 | ₩70,874 | ₩71,651 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩70,364 | ₩72,013 | ₩70,016 | ₩71,168 | +1.14% | 5.6만 |
|---|
| 2026.09.04 | ₩69,386 | ₩70,740 | ₩69,386 | ₩70,619 | +1.78% | 3.1만 |
|---|
| 2026.09.03 | ₩70,793 | ₩70,793 | ₩69,735 | ₩70,324 | -0.66% | 4.3만 |
|---|
| 2026.09.02 | ₩69,359 | ₩70,606 | ₩69,185 | ₩70,472 | +1.60% | 7.4만 |
|---|
| 2026.09.01 | ₩68,663 | ₩69,694 | ₩68,636 | ₩69,668 | +1.46% | 7.5만 |
|---|
| 2026.08.31 | ₩67,497 | ₩69,091 | ₩67,497 | ₩68,810 | +1.95% | 4.5만 |
|---|
| 2026.08.28 | ₩67,564 | ₩68,060 | ₩66,867 | ₩67,671 | +0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩66,545 | ₩67,537 | ₩66,545 | ₩67,537 | +1.49% | 3.3만 |
|---|
| 2026.08.26 | ₩66,023 | ₩67,269 | ₩66,023 | ₩67,108 | +1.64% | 3.7만 |
|---|
| 2026.08.25 | ₩67,524 | ₩67,524 | ₩66,398 | ₩66,653 | -1.29% | 5.3만 |
|---|
| 2026.08.24 | ₩67,028 | ₩67,671 | ₩66,626 | ₩67,550 | +0.78% | 6.8만 |
|---|
| 2026.08.21 | ₩68,006 | ₩68,006 | ₩66,840 | ₩67,510 | -0.73% | 5.6만 |
|---|
| 2026.08.20 | ₩67,671 | ₩68,274 | ₩67,390 | ₩67,765 | +0.14% | 5.5만 |
|---|
| 2026.08.19 | ₩68,207 | ₩68,515 | ₩67,108 | ₩67,859 | -0.51% | 5.7만 |
|---|
| 2026.08.18 | ₩68,944 | ₩68,957 | ₩67,751 | ₩68,006 | -1.36% | 5.4만 |
|---|
| 2026.08.17 | ₩68,113 | ₩69,065 | ₩67,617 | ₩68,180 | +0.10% | 8.9만 |
|---|
| 2026.08.14 | ₩67,001 | ₩68,529 | ₩67,001 | ₩68,113 | +1.66% | 12.2만 |
|---|
| 2026.08.13 | ₩68,180 | ₩68,676 | ₩66,626 | ₩66,773 | -2.06% | 7.2만 |
|---|
| 2026.08.12 | ₩65,741 | ₩69,118 | ₩65,741 | ₩68,073 | +3.55% | 12.6만 |
|---|
| 2026.08.11 | ₩66,465 | ₩67,108 | ₩65,433 | ₩67,014 | +0.83% | 14.9만 |
|---|
| 2026.08.10 | ₩65,929 | ₩67,014 | ₩65,393 | ₩67,014 | +1.65% | 21.8만 |
|---|
| 2026.08.07 | ₩65,889 | ₩67,483 | ₩65,246 | ₩67,242 | +2.05% | 14.9만 |
|---|
| 2026.08.06 | ₩64,978 | ₩66,130 | ₩64,522 | ₩65,018 | +0.06% | 5.1만 |
|---|
| 2026.08.05 | ₩66,277 | ₩66,452 | ₩64,991 | ₩65,192 | -1.64% | 6.8만 |
|---|
| 2026.08.04 | ₩65,795 | ₩66,385 | ₩65,326 | ₩65,983 | +0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩66,572 | ₩66,947 | ₩65,339 | ₩66,666 | +0.14% | 11.1만 |
|---|
| 2026.07.31 | ₩64,026 | ₩66,612 | ₩64,026 | ₩66,291 | +3.54% | 9.5만 |
|---|
| 2026.07.30 | ₩65,929 | ₩66,465 | ₩65,085 | ₩65,621 | -0.47% | 7.6만 |
|---|
| 2026.07.29 | ₩65,715 | ₩66,666 | ₩64,643 | ₩64,937 | -1.18% | 8.8만 |
|---|
| 2026.07.28 | ₩64,147 | ₩65,768 | ₩64,147 | ₩65,165 | +1.59% | 3.5만 |
|---|
| 2026.07.27 | ₩64,830 | ₩65,996 | ₩64,361 | ₩64,616 | -0.33% | 4.7만 |
|---|
| 2026.07.24 | ₩64,656 | ₩65,996 | ₩64,656 | ₩64,830 | +0.27% | 5.9만 |
|---|
| 2026.07.23 | ₩65,581 | ₩65,889 | ₩64,683 | ₩64,750 | -1.27% | 4.9만 |
|---|
| 2026.07.22 | ₩65,406 | ₩65,996 | ₩65,031 | ₩65,755 | +0.53% | 5만 |
|---|
| 2026.07.21 | ₩64,844 | ₩65,366 | ₩63,812 | ₩64,656 | -0.29% | 5.9만 |
|---|
| 2026.07.20 | ₩64,401 | ₩65,165 | ₩64,308 | ₩64,790 | +0.60% | 4.7만 |
|---|
| 2026.07.17 | ₩65,768 | ₩65,983 | ₩64,013 | ₩64,053 | -2.61% | 7.1만 |
|---|
| 2026.07.16 | ₩64,428 | ₩66,331 | ₩63,463 | ₩65,447 | +1.58% | 6.2만 |
|---|
| 2026.07.15 | ₩64,991 | ₩65,902 | ₩63,798 | ₩64,133 | -1.32% | 5.1만 |
|---|
| 2026.07.14 | ₩65,286 | ₩65,983 | ₩64,522 | ₩65,339 | +0.08% | 5.8만 |
|---|
| 2026.07.13 | ₩65,420 | ₩65,594 | ₩62,391 | ₩65,299 | -0.18% | 6.8만 |
|---|
| 2026.07.10 | ₩65,058 | ₩65,246 | ₩64,160 | ₩64,763 | -0.45% | 4.6만 |
|---|
| 2026.07.09 | ₩65,674 | ₩66,331 | ₩64,348 | ₩64,361 | -2.00% | 4.1만 |
|---|
| 2026.07.08 | ₩65,500 | ₩66,331 | ₩64,616 | ₩66,318 | +1.25% | 15만 |
|---|
| 2026.07.07 | ₩63,879 | ₩65,607 | ₩63,289 | ₩64,951 | +1.68% | 12.7만 |
|---|
| 2026.07.06 | ₩62,043 | ₩64,401 | ₩62,043 | ₩63,142 | +1.77% | 9.3만 |
|---|
| 2026.07.02 | ₩63,584 | ₩64,750 | ₩62,700 | ₩63,611 | +0.04% | 18.6만 |
|---|
| 2026.07.01 | ₩62,378 | ₩63,584 | ₩62,378 | ₩63,530 | +1.85% | 9.3만 |
|---|
| 2026.06.30 | ₩63,316 | ₩63,758 | ₩62,284 | ₩62,432 | -1.40% | 14.9만 |
|---|
| 2026.06.29 | ₩61,909 | ₩63,638 | ₩61,909 | ₩63,008 | +1.77% | 13.2만 |
|---|
| 2026.06.26 | ₩61,855 | ₩63,061 | ₩61,520 | ₩62,311 | +0.74% | 20.2만 |
|---|
| 2026.06.25 | ₩58,773 | ₩62,485 | ₩58,773 | ₩61,882 | +5.29% | 33.5만 |
|---|
| 2026.06.24 | ₩61,641 | ₩62,311 | ₩58,720 | ₩59,068 | -4.17% | 22.1만 |
|---|
| 2026.06.23 | ₩58,210 | ₩62,338 | ₩58,210 | ₩61,748 | +6.08% | 21.6만 |
|---|
| 2026.06.22 | ₩56,870 | ₩59,296 | ₩56,026 | ₩57,741 | +1.53% | 9.9만 |
|---|
| 2026.06.18 | ₩58,103 | ₩58,465 | ₩56,187 | ₩57,058 | -1.80% | 53.9만 |
|---|
| 2026.06.17 | ₩57,889 | ₩59,055 | ₩56,415 | ₩58,157 | +0.46% | 21.8만 |
|---|
| 2026.06.16 | ₩61,306 | ₩61,815 | ₩57,728 | ₩57,875 | -5.60% | 15.9만 |
|---|
| 2026.06.15 | ₩61,668 | ₩63,504 | ₩61,105 | ₩61,118 | -0.89% | 14.2만 |
|---|
| 2026.06.12 | ₩64,214 | ₩66,318 | ₩61,065 | ₩63,155 | -1.65% | 22.1만 |
|---|
| 2026.06.11 | ₩66,452 | ₩67,577 | ₩65,661 | ₩66,519 | +0.10% | 8.7만 |
|---|
| 2026.06.10 | ₩65,339 | ₩67,778 | ₩65,339 | ₩65,567 | +0.35% | 8.2만 |
|---|
| 2026.06.09 | ₩64,589 | ₩66,894 | ₩64,468 | ₩64,616 | +0.04% | 6.2만 |
|---|
| 2026.06.08 | ₩66,318 | ₩67,001 | ₩64,911 | ₩65,447 | -1.31% | 4.1만 |
|---|
| 2026.06.05 | ₩66,009 | ₩67,001 | ₩65,447 | ₩65,808 | -0.30% | 5.1만 |
|---|
| 2026.06.04 | ₩64,415 | ₩66,921 | ₩64,415 | ₩66,358 | +3.02% | 6.3만 |
|---|
| 2026.06.03 | ₩66,331 | ₩66,666 | ₩64,468 | ₩64,924 | -2.12% | 4.3만 |
|---|
| 2026.06.02 | ₩63,839 | ₩66,331 | ₩63,839 | ₩66,009 | +3.40% | 5.7만 |
|---|
| 2026.06.01 | ₩63,584 | ₩65,902 | ₩62,914 | ₩64,321 | +1.16% | 8.8만 |
|---|
| 2026.05.29 | ₩63,946 | ₩64,375 | ₩62,284 | ₩63,437 | -0.80% | 6.2만 |
|---|
| 2026.05.28 | ₩64,080 | ₩65,339 | ₩63,812 | ₩64,455 | +0.59% | 4.1만 |
|---|
| 2026.05.27 | ₩65,701 | ₩65,996 | ₩63,209 | ₩63,209 | -3.79% | 6.7만 |
|---|
| 2026.05.26 | ₩66,076 | ₩66,545 | ₩65,004 | ₩65,393 | -1.03% | 7.1만 |
|---|
| 2026.05.22 | ₩66,974 | ₩67,778 | ₩66,492 | ₩66,492 | -0.72% | 8.5만 |
|---|
| 2026.05.21 | ₩69,453 | ₩69,681 | ₩66,934 | ₩67,349 | -3.03% | 7.2만 |
|---|
| 2026.05.20 | ₩66,854 | ₩69,681 | ₩66,318 | ₩69,306 | +3.67% | 18.1만 |
|---|
| 2026.05.19 | ₩65,527 | ₩67,323 | ₩64,334 | ₩67,068 | +2.35% | 17.3만 |
|---|
| 2026.05.18 | ₩65,849 | ₩66,532 | ₩65,179 | ₩65,527 | -0.49% | 10.7만 |
|---|
| 2026.05.15 | ₩66,599 | ₩67,068 | ₩65,339 | ₩65,956 | -0.97% | 13.9만 |
|---|
| 2026.05.14 | ₩65,661 | ₩67,403 | ₩64,817 | ₩66,318 | +1.00% | 17.9만 |
|---|
| 2026.05.13 | ₩65,326 | ₩65,648 | ₩64,750 | ₩65,527 | +0.31% | 9.5만 |
|---|
| 2026.05.12 | ₩64,468 | ₩65,326 | ₩62,981 | ₩65,313 | +1.31% | 2.9만 |
|---|
| 2026.05.11 | ₩64,616 | ₩65,326 | ₩63,852 | ₩64,066 | -0.85% | 7.9만 |
|---|
| 2026.05.08 | ₩63,986 | ₩66,425 | ₩63,437 | ₩65,326 | +2.09% | 11.8만 |
|---|
| 2026.05.07 | ₩64,133 | ₩64,133 | ₩61,815 | ₩63,986 | -0.23% | 4.7만 |
|---|
| 2026.05.06 | ₩64,964 | ₩65,594 | ₩62,525 | ₩64,107 | -1.32% | 5.5만 |
|---|
| 2026.05.05 | ₩64,267 | ₩65,661 | ₩64,053 | ₩65,004 | +1.15% | 1.7만 |
|---|
| 2026.05.04 | ₩65,661 | ₩66,103 | ₩64,066 | ₩64,120 | -2.35% | 2.4만 |
|---|
| 2026.05.01 | ₩64,656 | ₩66,090 | ₩64,361 | ₩65,648 | +1.53% | 7만 |
|---|
| 2026.04.30 | ₩63,651 | ₩65,366 | ₩61,386 | ₩64,643 | +1.56% | 4.5만 |
|---|
| 2026.04.29 | ₩63,316 | ₩64,656 | ₩62,418 | ₩63,638 | +0.51% | 3.9만 |
|---|
| 2026.04.28 | ₩61,829 | ₩63,316 | ₩61,105 | ₩63,289 | +2.36% | 3.4만 |
|---|
| 2026.04.27 | ₩62,244 | ₩62,753 | ₩61,668 | ₩61,829 | -0.67% | 1.9만 |
|---|
| 2026.04.24 | ₩63,316 | ₩63,316 | ₩61,373 | ₩62,164 | -1.82% | 1.6만 |
|---|
| 2026.04.23 | ₩61,788 | ₩63,611 | ₩61,641 | ₩63,209 | +2.30% | 8.2만 |
|---|
| 2026.04.22 | ₩61,467 | ₩62,458 | ₩60,355 | ₩62,123 | +1.07% | 4.5만 |
|---|
| 2026.04.21 | ₩60,971 | ₩62,606 | ₩60,569 | ₩61,668 | +1.14% | 1.6만 |
|---|
| 2026.04.20 | ₩60,931 | ₩61,855 | ₩60,757 | ₩60,944 | +0.02% | 2.5만 |
|---|
| 2026.04.17 | ₩60,355 | ₩62,231 | ₩59,939 | ₩61,293 | +1.55% | 5.6만 |
|---|
| 2026.04.16 | ₩61,185 | ₩62,070 | ₩60,194 | ₩60,649 | -0.88% | 2.7만 |
|---|
| 2026.04.15 | ₩60,247 | ₩62,110 | ₩60,247 | ₩60,891 | +1.07% | 2.1만 |
|---|
| 2026.04.14 | ₩60,529 | ₩61,641 | ₩59,738 | ₩61,614 | +1.79% | 2.9만 |
|---|
| 2026.04.13 | ₩62,592 | ₩62,592 | ₩60,529 | ₩61,453 | -1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩61,185 | ₩62,231 | ₩61,185 | ₩61,587 | +0.66% | 1.5만 |
|---|
| 2026.04.09 | ₩63,008 | ₩64,294 | ₩60,904 | ₩61,748 | -2.00% | 3.4만 |
|---|
| 2026.04.08 | ₩61,440 | ₩63,571 | ₩60,529 | ₩63,571 | +3.47% | 4.1만 |
|---|
| 2026.04.07 | ₩61,346 | ₩62,633 | ₩60,341 | ₩62,231 | +1.44% | 2.2만 |
|---|
| 2026.04.06 | ₩59,711 | ₩61,842 | ₩59,711 | ₩61,051 | +2.24% | 6.7만 |
|---|
| 2026.04.02 | ₩58,813 | ₩60,663 | ₩58,813 | ₩60,301 | +2.53% | 8만 |
|---|
| 2026.04.01 | ₩57,219 | ₩59,537 | ₩56,281 | ₩58,800 | +2.76% | 4.7만 |
|---|
| 2026.03.31 | ₩57,487 | ₩59,845 | ₩56,254 | ₩56,415 | -1.86% | 7.1만 |
|---|
| 2026.03.30 | ₩59,282 | ₩60,288 | ₩54,713 | ₩56,817 | -4.16% | 7.8만 |
|---|
| 2026.03.27 | ₩59,577 | ₩60,086 | ₩58,961 | ₩59,457 | -0.20% | 3.4만 |
|---|
| 2026.03.26 | ₩60,261 | ₩61,293 | ₩59,122 | ₩60,301 | +0.07% | 7.4만 |
|---|
| 2026.03.25 | ₩62,432 | ₩62,432 | ₩58,974 | ₩60,448 | -3.18% | 3.9만 |
|---|
| 2026.03.24 | ₩61,815 | ₩62,686 | ₩61,025 | ₩61,869 | +0.09% | 3.7만 |
|---|
| 2026.03.23 | ₩62,726 | ₩63,370 | ₩61,989 | ₩62,204 | -0.83% | 4.5만 |
|---|
| 2026.03.20 | ₩64,991 | ₩64,991 | ₩62,499 | ₩62,499 | -3.84% | 21.4만 |
|---|
| 2026.03.19 | ₩64,321 | ₩64,991 | ₩63,812 | ₩64,978 | +1.02% | 3.1만 |
|---|
| 2026.03.18 | ₩63,611 | ₩64,241 | ₩62,981 | ₩64,214 | +0.95% | 3.4만 |
|---|
| 2026.03.17 | ₩63,584 | ₩64,643 | ₩62,378 | ₩63,611 | +0.04% | 3.9만 |
|---|
| 2026.03.16 | ₩62,418 | ₩63,477 | ₩62,137 | ₩63,477 | +1.70% | 2.6만 |
|---|
| 2026.03.13 | ₩63,021 | ₩64,241 | ₩61,051 | ₩62,284 | -1.17% | 5.8만 |
|---|
| 2026.03.12 | ₩63,758 | ₩64,468 | ₩63,021 | ₩63,825 | +0.11% | 3.2만 |
|---|
| 2026.03.11 | ₩63,638 | ₩64,911 | ₩63,530 | ₩63,865 | +0.36% | 2.9만 |
|---|
| 2026.03.10 | ₩63,986 | ₩65,433 | ₩63,798 | ₩63,812 | -0.27% | 3.9만 |
|---|
| 2026.03.09 | ₩64,040 | ₩64,911 | ₩63,222 | ₩64,321 | +0.44% | 3.3만 |
|---|
| 2026.03.06 | ₩64,991 | ₩65,701 | ₩63,530 | ₩63,798 | -1.84% | 3.3만 |
|---|
| 2026.03.05 | ₩63,999 | ₩65,540 | ₩63,999 | ₩64,991 | +1.55% | 6.8만 |
|---|
| 2026.03.04 | ₩65,889 | ₩65,889 | ₩64,040 | ₩64,643 | -1.89% | 2.6만 |
|---|
| 2026.03.03 | ₩65,326 | ₩65,889 | ₩63,209 | ₩65,715 | +0.59% | 6.3만 |
|---|
| 2026.03.02 | ₩63,249 | ₩65,313 | ₩61,628 | ₩65,313 | +3.26% | 3.8만 |
|---|
| 2026.02.27 | ₩64,991 | ₩65,313 | ₩62,150 | ₩62,954 | -3.13% | 7.1만 |
|---|
| 2026.02.26 | ₩63,611 | ₩64,991 | ₩63,477 | ₩64,817 | +1.90% | 4.6만 |
|---|
| 2026.02.25 | ₩64,589 | ₩65,179 | ₩63,450 | ₩64,401 | -0.29% | 4.6만 |
|---|
| 2026.02.24 | ₩64,978 | ₩65,795 | ₩64,321 | ₩64,576 | -0.62% | 5.9만 |
|---|
| 2026.02.23 | ₩64,844 | ₩65,299 | ₩63,530 | ₩65,299 | +0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩64,656 | ₩66,103 | ₩64,187 | ₩64,964 | +0.48% | 6.2만 |
|---|
| 2026.02.19 | ₩64,991 | ₩64,991 | ₩63,973 | ₩64,978 | -0.02% | 3.2만 |
|---|
| 2026.02.18 | ₩64,174 | ₩65,272 | ₩63,986 | ₩64,911 | +1.15% | 2.9만 |
|---|
| 2026.02.17 | ₩65,326 | ₩65,326 | ₩63,571 | ₩63,973 | -2.07% | 2.4만 |
|---|
| 2026.02.13 | ₩64,951 | ₩65,875 | ₩64,147 | ₩65,326 | +0.58% | 7만 |
|---|
| 2026.02.12 | ₩65,433 | ₩65,447 | ₩64,120 | ₩64,857 | -0.88% | 8.6만 |
|---|
| 2026.02.11 | ₩63,651 | ₩64,991 | ₩63,504 | ₩64,911 | +1.98% | 9만 |
|---|
| 2026.02.10 | ₩62,954 | ₩63,651 | ₩62,432 | ₩63,289 | +0.53% | 4.3만 |
|---|
| 2026.02.09 | ₩61,654 | ₩63,544 | ₩61,440 | ₩62,070 | +0.67% | 7.4만 |
|---|
| 2026.02.06 | ₩63,651 | ₩63,986 | ₩62,566 | ₩62,901 | -1.18% | 4.6만 |
|---|
| 2026.02.05 | ₩63,571 | ₩63,571 | ₩61,413 | ₩63,356 | -0.34% | 4.5만 |
|---|
| 2026.02.04 | ₩64,107 | ₩64,442 | ₩63,316 | ₩63,919 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩63,115 | ₩64,174 | ₩62,365 | ₩63,705 | +0.93% | 2.6만 |
|---|
| 2026.02.02 | ₩63,169 | ₩63,396 | ₩62,056 | ₩62,365 | -1.27% | 4.9만 |
|---|
| 2026.01.30 | ₩63,370 | ₩64,040 | ₩61,319 | ₩63,276 | -0.15% | 3.5만 |
|---|
| 2026.01.29 | ₩62,968 | ₩64,495 | ₩62,458 | ₩64,107 | +1.81% | 7.3만 |
|---|
| 2026.01.28 | ₩61,641 | ₩63,128 | ₩61,226 | ₩62,646 | +1.63% | 4.2만 |
|---|
| 2026.01.27 | ₩60,998 | ₩61,628 | ₩60,019 | ₩61,427 | +0.70% | 4.1만 |
|---|
| 2026.01.26 | ₩59,430 | ₩60,770 | ₩59,296 | ₩60,757 | +2.23% | 2.9만 |
|---|
| 2026.01.23 | ₩59,457 | ₩60,301 | ₩59,296 | ₩59,323 | -0.23% | 2.6만 |
|---|
| 2026.01.22 | ₩60,301 | ₩60,328 | ₩59,215 | ₩59,644 | -1.09% | 2.7만 |
|---|
| 2026.01.21 | ₩60,917 | ₩61,105 | ₩59,617 | ₩60,408 | -0.84% | 3.3만 |
|---|
| 2026.01.20 | ₩58,947 | ₩60,207 | ₩58,947 | ₩59,604 | +1.11% | 3.8만 |
|---|
| 2026.01.16 | ₩60,046 | ₩60,301 | ₩58,519 | ₩59,443 | -1.00% | 3만 |
|---|
| 2026.01.15 | ₩58,746 | ₩60,743 | ₩57,902 | ₩60,730 | +3.38% | 4.3만 |
|---|
| 2026.01.14 | ₩59,631 | ₩60,301 | ₩58,840 | ₩59,363 | -0.45% | 2.3만 |
|---|
| 2026.01.13 | ₩58,318 | ₩59,711 | ₩58,318 | ₩59,416 | +1.88% | 2.5만 |
|---|
| 2026.01.12 | ₩57,527 | ₩58,438 | ₩56,509 | ₩58,237 | +1.23% | 3만 |
|---|
| 2026.01.09 | ₩56,415 | ₩57,152 | ₩55,852 | ₩57,138 | +1.28% | 3.4만 |
|---|
| 2026.01.08 | ₩53,601 | ₩56,790 | ₩53,601 | ₩56,147 | +4.75% | 6.8만 |
|---|
| 2026.01.07 | ₩54,753 | ₩54,753 | ₩53,038 | ₩53,038 | -3.13% | 6.9만 |
|---|
| 2026.01.06 | ₩57,085 | ₩57,594 | ₩54,284 | ₩54,673 | -4.23% | 6.1만 |
|---|
| 2026.01.05 | ₩57,219 | ₩57,621 | ₩55,463 | ₩57,581 | +0.63% | 2.8만 |
|---|
| 2026.01.02 | ₩55,973 | ₩57,259 | ₩54,981 | ₩56,629 | +1.17% | 5.2만 |
|---|
| 2025.12.31 | ₩57,621 | ₩57,621 | ₩55,142 | ₩56,080 | -2.67% | 3.9만 |
|---|
| 2025.12.30 | ₩56,227 | ₩57,192 | ₩55,678 | ₩57,179 | +1.69% | 5.4만 |
|---|
| 2025.12.29 | ₩56,978 | ₩57,420 | ₩55,973 | ₩56,334 | -1.13% | 4.8만 |
|---|
| 2025.12.26 | ₩56,951 | ₩57,165 | ₩55,651 | ₩57,058 | +0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩58,465 | ₩58,465 | ₩57,420 | ₩57,420 | -1.79% | 1.5만 |
|---|
| 2025.12.23 | ₩56,951 | ₩58,103 | ₩56,951 | ₩57,822 | +1.53% | 2.6만 |
|---|
| 2025.12.22 | ₩57,768 | ₩58,478 | ₩56,951 | ₩57,353 | -0.72% | 5만 |
|---|
| 2025.12.19 | ₩56,817 | ₩57,956 | ₩56,549 | ₩57,902 | +1.91% | 27.2만 |
|---|
| 2025.12.18 | ₩56,375 | ₩57,420 | ₩56,375 | ₩56,803 | +0.76% | 3.7만 |
|---|
| 2025.12.17 | ₩56,361 | ₩56,750 | ₩55,959 | ₩56,535 | +0.31% | 3.2만 |
|---|
| 2025.12.16 | ₩58,063 | ₩58,063 | ₩56,093 | ₩56,870 | -2.05% | 6.1만 |
|---|
| 2025.12.15 | ₩58,961 | ₩58,961 | ₩57,688 | ₩58,787 | -0.30% | 4.1만 |
|---|
| 2025.12.12 | ₩61,641 | ₩61,641 | ₩58,184 | ₩58,706 | -4.76% | 4.3만 |
|---|
| 2025.12.11 | ₩58,465 | ₩59,698 | ₩57,621 | ₩59,282 | +1.40% | 4.8만 |
|---|
| 2025.12.10 | ₩58,867 | ₩60,140 | ₩57,969 | ₩58,693 | -0.30% | 3.9만 |
|---|
| 2025.12.09 | ₩59,336 | ₩60,288 | ₩58,076 | ₩59,162 | -0.29% | 2.8만 |
|---|
| 2025.12.08 | ₩59,671 | ₩60,623 | ₩58,210 | ₩59,658 | -0.02% | 3.9만 |
|---|
| 2025.12.05 | ₩60,355 | ₩61,413 | ₩59,550 | ₩60,086 | -0.44% | 4.1만 |
|---|
| 2025.12.04 | ₩58,385 | ₩61,641 | ₩58,023 | ₩61,226 | +4.87% | 4.4만 |
|---|
| 2025.12.03 | ₩57,835 | ₩60,274 | ₩57,366 | ₩58,800 | +1.67% | 5.7만 |
|---|
| 2025.12.02 | ₩58,974 | ₩59,148 | ₩56,696 | ₩57,929 | -1.77% | 5.5만 |
|---|
| 2025.12.01 | ₩57,782 | ₩59,738 | ₩56,978 | ₩58,519 | +1.28% | 4.7만 |
|---|
| 2025.11.28 | ₩58,371 | ₩60,046 | ₩58,237 | ₩58,934 | +0.96% | 3.3만 |
|---|
| 2025.11.26 | ₩58,371 | ₩60,019 | ₩57,460 | ₩58,465 | +0.16% | 3.3만 |
|---|
| 2025.11.25 | ₩56,777 | ₩58,304 | ₩55,490 | ₩58,184 | +2.48% | 3.5만 |
|---|
| 2025.11.24 | ₩56,281 | ₩58,800 | ₩55,102 | ₩56,455 | +0.31% | 4.5만 |
|---|
| 2025.11.21 | ₩57,031 | ₩58,438 | ₩56,308 | ₩56,308 | -1.27% | 4.4만 |
|---|
| 2025.11.20 | ₩56,696 | ₩58,947 | ₩56,616 | ₩57,460 | +1.35% | 3.2만 |
|---|
| 2025.11.19 | ₩56,281 | ₩57,353 | ₩56,281 | ₩56,844 | +1.00% | 2.4만 |
|---|
| 2025.11.18 | ₩56,321 | ₩59,001 | ₩56,026 | ₩56,830 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩57,889 | ₩58,291 | ₩56,281 | ₩56,683 | -2.08% | 3.3만 |
|---|
| 2025.11.14 | ₩57,701 | ₩59,725 | ₩56,803 | ₩58,237 | +0.93% | 6.5만 |
|---|
| 2025.11.13 | ₩55,798 | ₩57,219 | ₩55,785 | ₩56,763 | +1.73% | 7.5만 |
|---|
| 2025.11.12 | ₩55,906 | ₩56,562 | ₩55,329 | ₩55,504 | -0.72% | 7.3만 |
|---|
| 2025.11.11 | ₩55,035 | ₩56,616 | ₩54,633 | ₩56,254 | +2.22% | 19.3만 |
|---|
| 2025.11.10 | ₩56,522 | ₩56,522 | ₩53,601 | ₩54,512 | -3.56% | 12.4만 |
|---|
| 2025.11.07 | ₩55,544 | ₩58,425 | ₩53,199 | ₩56,509 | +1.74% | 8.5만 |
|---|
| 2025.11.06 | ₩60,716 | ₩61,105 | ₩59,644 | ₩59,644 | -1.77% | 2.7만 |
|---|
| 2025.11.05 | ₩58,974 | ₩60,596 | ₩58,974 | ₩60,556 | +2.68% | 4.1만 |
|---|
| 2025.11.04 | ₩59,631 | ₩60,435 | ₩58,921 | ₩59,497 | -0.22% | 5.1만 |
|---|
| 2025.11.03 | ₩60,314 | ₩61,668 | ₩59,805 | ₩59,993 | -0.53% | 6만 |
|---|
| 2025.10.31 | ₩61,159 | ₩61,386 | ₩59,644 | ₩60,582 | -0.94% | 5.3만 |
|---|
| 2025.10.30 | ₩61,279 | ₩62,137 | ₩59,202 | ₩60,783 | -0.81% | 5.4만 |
|---|
| 2025.10.29 | ₩61,909 | ₩62,137 | ₩61,078 | ₩61,266 | -1.04% | 1.9만 |
|---|
| 2025.10.28 | ₩60,984 | ₩62,123 | ₩60,274 | ₩61,855 | +1.43% | 4만 |
|---|
| 2025.10.27 | ₩61,011 | ₩61,520 | ₩60,408 | ₩61,118 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩61,842 | ₩62,137 | ₩60,757 | ₩61,360 | -0.78% | 2.2만 |
|---|
| 2025.10.23 | ₩61,681 | ₩61,976 | ₩60,703 | ₩61,601 | -0.13% | 2.2만 |
|---|
| 2025.10.22 | ₩60,971 | ₩61,614 | ₩60,301 | ₩61,306 | +0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩60,314 | ₩61,172 | ₩60,100 | ₩60,797 | +0.80% | 2.2만 |
|---|
| 2025.10.20 | ₩59,617 | ₩60,770 | ₩59,617 | ₩60,596 | +1.64% | 4.9만 |
|---|
| 2025.10.17 | ₩58,733 | ₩60,220 | ₩58,036 | ₩60,220 | +2.53% | 5.1만 |
|---|
| 2025.10.16 | ₩60,730 | ₩60,730 | ₩58,773 | ₩58,813 | -3.16% | 4.6만 |
|---|
| 2025.10.15 | ₩60,100 | ₩61,440 | ₩59,765 | ₩60,234 | +0.22% | 4.1만 |
|---|
| 2025.10.14 | ₩60,984 | ₩61,440 | ₩59,296 | ₩59,966 | -1.67% | 11.9만 |
|---|
| 2025.10.13 | ₩58,974 | ₩60,971 | ₩58,974 | ₩60,676 | +2.89% | 3.6만 |
|---|
| 2025.10.10 | ₩59,229 | ₩60,676 | ₩58,626 | ₩58,787 | -0.75% | 5.3만 |
|---|