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 | ₩64,512 | ₩67,086 | ₩64,298 | ₩66,175 | +2.58% | 12.1만 |
| 2026.10.08 | ₩63,802 | ₩64,486 | ₩62,743 | ₩64,285 | +0.76% | 6.4만 |
| 2026.10.07 | ₩63,132 | ₩63,909 | ₩61,859 | ₩63,118 | -0.02% | 8.8만 |
| 2026.10.06 | ₩62,448 | ₩63,856 | ₩62,448 | ₩63,802 | +2.17% | 3만 |
| 2026.10.05 | ₩62,341 | ₩63,467 | ₩61,403 | ₩62,274 | -0.11% | 5.2만 |
| 2026.10.02 | ₩61,657 | ₩63,601 | ₩61,657 | ₩62,864 | +1.96% | 2.4만 |
| 2026.10.01 | ₩61,671 | ₩62,596 | ₩61,336 | ₩62,368 | +1.13% | 16.5만 |
| 2026.09.30 | ₩62,247 | ₩62,328 | ₩61,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,060 |
| -0.30% |
| 4.8만 |
| 2026.09.29 | ₩62,998 | ₩62,998 | ₩61,993 | ₩62,247 | -1.19% | 6.6만 |
|---|
| 2026.09.28 | ₩63,722 | ₩63,909 | ₩63,011 | ₩63,226 | -0.78% | 4.5만 |
|---|
| 2026.09.25 | ₩64,271 | ₩64,714 | ₩63,212 | ₩63,722 | -0.86% | 3.3만 |
|---|
| 2026.09.24 | ₩64,888 | ₩65,652 | ₩63,990 | ₩64,137 | -1.16% | 4.3만 |
|---|
| 2026.09.23 | ₩66,697 | ₩66,979 | ₩64,499 | ₩64,580 | -3.18% | 3.8만 |
|---|
| 2026.09.22 | ₩67,314 | ₩67,877 | ₩65,893 | ₩66,014 | -1.93% | 4.9만 |
|---|
| 2026.09.21 | ₩65,893 | ₩67,863 | ₩65,625 | ₩67,850 | +2.97% | 7.4만 |
|---|
| 2026.09.18 | ₩67,354 | ₩67,997 | ₩65,652 | ₩65,652 | -2.53% | 10만 |
|---|
| 2026.09.17 | ₩68,038 | ₩68,842 | ₩67,180 | ₩67,622 | -0.61% | 5.1만 |
|---|
| 2026.09.16 | ₩68,239 | ₩68,641 | ₩67,099 | ₩68,038 | -0.29% | 5.4만 |
|---|
| 2026.09.15 | ₩69,472 | ₩69,472 | ₩67,810 | ₩68,185 | -1.85% | 8.3만 |
|---|
| 2026.09.14 | ₩70,665 | ₩70,906 | ₩68,507 | ₩68,520 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩71,911 | ₩72,032 | ₩69,861 | ₩70,705 | -1.68% | 3.7만 |
|---|
| 2026.09.10 | ₩72,005 | ₩72,769 | ₩71,268 | ₩72,474 | +0.65% | 11.6만 |
|---|
| 2026.09.09 | ₩71,684 | ₩72,086 | ₩70,893 | ₩71,670 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩70,383 | ₩72,032 | ₩70,035 | ₩71,188 | +1.14% | 5.6만 |
|---|
| 2026.09.04 | ₩69,405 | ₩70,759 | ₩69,405 | ₩70,638 | +1.78% | 3.1만 |
|---|
| 2026.09.03 | ₩70,812 | ₩70,812 | ₩69,753 | ₩70,343 | -0.66% | 4.3만 |
|---|
| 2026.09.02 | ₩69,378 | ₩70,625 | ₩69,204 | ₩70,491 | +1.60% | 7.4만 |
|---|
| 2026.09.01 | ₩68,681 | ₩69,713 | ₩68,654 | ₩69,686 | +1.46% | 7.5만 |
|---|
| 2026.08.31 | ₩67,515 | ₩69,110 | ₩67,515 | ₩68,829 | +1.95% | 4.5만 |
|---|
| 2026.08.28 | ₩67,582 | ₩68,078 | ₩66,885 | ₩67,689 | +0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩66,563 | ₩67,555 | ₩66,563 | ₩67,555 | +1.49% | 3.3만 |
|---|
| 2026.08.26 | ₩66,041 | ₩67,287 | ₩66,041 | ₩67,126 | +1.64% | 3.7만 |
|---|
| 2026.08.25 | ₩67,542 | ₩67,542 | ₩66,416 | ₩66,671 | -1.29% | 5.3만 |
|---|
| 2026.08.24 | ₩67,046 | ₩67,689 | ₩66,644 | ₩67,569 | +0.78% | 6.8만 |
|---|
| 2026.08.21 | ₩68,024 | ₩68,024 | ₩66,858 | ₩67,528 | -0.73% | 5.6만 |
|---|
| 2026.08.20 | ₩67,689 | ₩68,292 | ₩67,408 | ₩67,783 | +0.14% | 5.5만 |
|---|
| 2026.08.19 | ₩68,225 | ₩68,534 | ₩67,126 | ₩67,877 | -0.51% | 5.7만 |
|---|
| 2026.08.18 | ₩68,963 | ₩68,976 | ₩67,770 | ₩68,024 | -1.36% | 5.4만 |
|---|
| 2026.08.17 | ₩68,132 | ₩69,083 | ₩67,636 | ₩68,199 | +0.10% | 8.9만 |
|---|
| 2026.08.14 | ₩67,019 | ₩68,547 | ₩67,019 | ₩68,132 | +1.66% | 12.2만 |
|---|
| 2026.08.13 | ₩68,199 | ₩68,694 | ₩66,644 | ₩66,791 | -2.06% | 7.2만 |
|---|
| 2026.08.12 | ₩65,759 | ₩69,137 | ₩65,759 | ₩68,091 | +3.55% | 12.6만 |
|---|
| 2026.08.11 | ₩66,483 | ₩67,126 | ₩65,451 | ₩67,032 | +0.83% | 14.9만 |
|---|
| 2026.08.10 | ₩65,947 | ₩67,032 | ₩65,411 | ₩67,032 | +1.65% | 21.8만 |
|---|
| 2026.08.07 | ₩65,906 | ₩67,502 | ₩65,263 | ₩67,260 | +2.05% | 14.9만 |
|---|
| 2026.08.06 | ₩64,995 | ₩66,148 | ₩64,539 | ₩65,035 | +0.06% | 5.1만 |
|---|
| 2026.08.05 | ₩66,295 | ₩66,469 | ₩65,008 | ₩65,209 | -1.64% | 6.8만 |
|---|
| 2026.08.04 | ₩65,813 | ₩66,402 | ₩65,344 | ₩66,000 | +0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩66,590 | ₩66,965 | ₩65,357 | ₩66,684 | +0.14% | 11.1만 |
|---|
| 2026.07.31 | ₩64,043 | ₩66,630 | ₩64,043 | ₩66,309 | +3.54% | 9.5만 |
|---|
| 2026.07.30 | ₩65,947 | ₩66,483 | ₩65,102 | ₩65,638 | -0.47% | 7.6만 |
|---|
| 2026.07.29 | ₩65,732 | ₩66,684 | ₩64,660 | ₩64,955 | -1.18% | 8.8만 |
|---|
| 2026.07.28 | ₩64,164 | ₩65,786 | ₩64,164 | ₩65,183 | +1.59% | 3.5만 |
|---|
| 2026.07.27 | ₩64,848 | ₩66,014 | ₩64,378 | ₩64,633 | -0.33% | 4.7만 |
|---|
| 2026.07.24 | ₩64,673 | ₩66,014 | ₩64,673 | ₩64,848 | +0.27% | 5.9만 |
|---|
| 2026.07.23 | ₩65,598 | ₩65,906 | ₩64,700 | ₩64,767 | -1.27% | 4.9만 |
|---|
| 2026.07.22 | ₩65,424 | ₩66,014 | ₩65,049 | ₩65,772 | +0.53% | 5만 |
|---|
| 2026.07.21 | ₩64,861 | ₩65,384 | ₩63,829 | ₩64,673 | -0.29% | 5.9만 |
|---|
| 2026.07.20 | ₩64,419 | ₩65,183 | ₩64,325 | ₩64,807 | +0.60% | 4.7만 |
|---|
| 2026.07.17 | ₩65,786 | ₩66,000 | ₩64,030 | ₩64,070 | -2.61% | 7.1만 |
|---|
| 2026.07.16 | ₩64,445 | ₩66,349 | ₩63,480 | ₩65,464 | +1.58% | 6.2만 |
|---|
| 2026.07.15 | ₩65,008 | ₩65,920 | ₩63,815 | ₩64,151 | -1.32% | 5.1만 |
|---|
| 2026.07.14 | ₩65,303 | ₩66,000 | ₩64,539 | ₩65,357 | +0.08% | 5.8만 |
|---|
| 2026.07.13 | ₩65,437 | ₩65,612 | ₩62,408 | ₩65,317 | -0.18% | 6.8만 |
|---|
| 2026.07.10 | ₩65,075 | ₩65,263 | ₩64,177 | ₩64,781 | -0.45% | 4.6만 |
|---|
| 2026.07.09 | ₩65,692 | ₩66,349 | ₩64,365 | ₩64,378 | -2.00% | 4.1만 |
|---|
| 2026.07.08 | ₩65,518 | ₩66,349 | ₩64,633 | ₩66,335 | +1.25% | 15만 |
|---|
| 2026.07.07 | ₩63,896 | ₩65,625 | ₩63,306 | ₩64,968 | +1.68% | 12.7만 |
|---|
| 2026.07.06 | ₩62,060 | ₩64,419 | ₩62,060 | ₩63,159 | +1.77% | 9.3만 |
|---|
| 2026.07.02 | ₩63,601 | ₩64,767 | ₩62,716 | ₩63,628 | +0.04% | 18.6만 |
|---|
| 2026.07.01 | ₩62,395 | ₩63,601 | ₩62,395 | ₩63,547 | +1.85% | 9.3만 |
|---|
| 2026.06.30 | ₩63,333 | ₩63,775 | ₩62,301 | ₩62,448 | -1.40% | 14.9만 |
|---|
| 2026.06.29 | ₩61,926 | ₩63,655 | ₩61,926 | ₩63,025 | +1.77% | 13.2만 |
|---|
| 2026.06.26 | ₩61,872 | ₩63,078 | ₩61,537 | ₩62,328 | +0.74% | 20.2만 |
|---|
| 2026.06.25 | ₩58,789 | ₩62,502 | ₩58,789 | ₩61,899 | +5.29% | 33.5만 |
|---|
| 2026.06.24 | ₩61,657 | ₩62,328 | ₩58,735 | ₩59,084 | -4.17% | 22.1만 |
|---|
| 2026.06.23 | ₩58,226 | ₩62,354 | ₩58,226 | ₩61,765 | +6.08% | 21.6만 |
|---|
| 2026.06.22 | ₩56,886 | ₩59,312 | ₩56,041 | ₩57,757 | +1.53% | 9.9만 |
|---|
| 2026.06.18 | ₩58,119 | ₩58,481 | ₩56,202 | ₩57,073 | -1.80% | 53.9만 |
|---|
| 2026.06.17 | ₩57,904 | ₩59,071 | ₩56,430 | ₩58,172 | +0.46% | 21.8만 |
|---|
| 2026.06.16 | ₩61,322 | ₩61,832 | ₩57,744 | ₩57,891 | -5.60% | 15.9만 |
|---|
| 2026.06.15 | ₩61,684 | ₩63,521 | ₩61,121 | ₩61,135 | -0.89% | 14.2만 |
|---|
| 2026.06.12 | ₩64,231 | ₩66,335 | ₩61,081 | ₩63,172 | -1.65% | 22.1만 |
|---|
| 2026.06.11 | ₩66,469 | ₩67,595 | ₩65,679 | ₩66,536 | +0.10% | 8.7만 |
|---|
| 2026.06.10 | ₩65,357 | ₩67,796 | ₩65,357 | ₩65,585 | +0.35% | 8.2만 |
|---|
| 2026.06.09 | ₩64,606 | ₩66,912 | ₩64,486 | ₩64,633 | +0.04% | 6.2만 |
|---|
| 2026.06.08 | ₩66,335 | ₩67,019 | ₩64,928 | ₩65,464 | -1.31% | 4.1만 |
|---|
| 2026.06.05 | ₩66,027 | ₩67,019 | ₩65,464 | ₩65,826 | -0.30% | 5.1만 |
|---|
| 2026.06.04 | ₩64,432 | ₩66,939 | ₩64,432 | ₩66,376 | +3.02% | 6.3만 |
|---|
| 2026.06.03 | ₩66,349 | ₩66,684 | ₩64,486 | ₩64,941 | -2.12% | 4.3만 |
|---|
| 2026.06.02 | ₩63,856 | ₩66,349 | ₩63,856 | ₩66,027 | +3.40% | 5.7만 |
|---|
| 2026.06.01 | ₩63,601 | ₩65,920 | ₩62,931 | ₩64,338 | +1.16% | 8.8만 |
|---|
| 2026.05.29 | ₩63,963 | ₩64,392 | ₩62,301 | ₩63,454 | -0.80% | 6.2만 |
|---|
| 2026.05.28 | ₩64,097 | ₩65,357 | ₩63,829 | ₩64,472 | +0.59% | 4.1만 |
|---|
| 2026.05.27 | ₩65,719 | ₩66,014 | ₩63,226 | ₩63,226 | -3.79% | 6.7만 |
|---|
| 2026.05.26 | ₩66,094 | ₩66,563 | ₩65,022 | ₩65,411 | -1.03% | 7.1만 |
|---|
| 2026.05.22 | ₩66,992 | ₩67,796 | ₩66,510 | ₩66,510 | -0.72% | 8.5만 |
|---|
| 2026.05.21 | ₩69,472 | ₩69,700 | ₩66,952 | ₩67,367 | -3.03% | 7.2만 |
|---|
| 2026.05.20 | ₩66,872 | ₩69,700 | ₩66,335 | ₩69,324 | +3.67% | 18.1만 |
|---|
| 2026.05.19 | ₩65,545 | ₩67,341 | ₩64,352 | ₩67,086 | +2.35% | 17.3만 |
|---|
| 2026.05.18 | ₩65,866 | ₩66,550 | ₩65,196 | ₩65,545 | -0.49% | 10.7만 |
|---|
| 2026.05.15 | ₩66,617 | ₩67,086 | ₩65,357 | ₩65,974 | -0.97% | 13.9만 |
|---|
| 2026.05.14 | ₩65,679 | ₩67,421 | ₩64,834 | ₩66,335 | +1.00% | 17.9만 |
|---|
| 2026.05.13 | ₩65,344 | ₩65,665 | ₩64,767 | ₩65,545 | +0.31% | 9.5만 |
|---|
| 2026.05.12 | ₩64,486 | ₩65,344 | ₩62,998 | ₩65,330 | +1.31% | 2.9만 |
|---|
| 2026.05.11 | ₩64,633 | ₩65,344 | ₩63,869 | ₩64,084 | -0.85% | 7.9만 |
|---|
| 2026.05.08 | ₩64,003 | ₩66,443 | ₩63,454 | ₩65,344 | +2.09% | 11.8만 |
|---|
| 2026.05.07 | ₩64,151 | ₩64,151 | ₩61,832 | ₩64,003 | -0.23% | 4.7만 |
|---|
| 2026.05.06 | ₩64,982 | ₩65,612 | ₩62,542 | ₩64,124 | -1.32% | 5.5만 |
|---|
| 2026.05.05 | ₩64,285 | ₩65,679 | ₩64,070 | ₩65,022 | +1.15% | 1.7만 |
|---|
| 2026.05.04 | ₩65,679 | ₩66,121 | ₩64,084 | ₩64,137 | -2.35% | 2.4만 |
|---|
| 2026.05.01 | ₩64,673 | ₩66,108 | ₩64,378 | ₩65,665 | +1.53% | 7만 |
|---|
| 2026.04.30 | ₩63,668 | ₩65,384 | ₩61,403 | ₩64,660 | +1.56% | 4.5만 |
|---|
| 2026.04.29 | ₩63,333 | ₩64,673 | ₩62,435 | ₩63,655 | +0.51% | 3.9만 |
|---|
| 2026.04.28 | ₩61,845 | ₩63,333 | ₩61,121 | ₩63,306 | +2.36% | 3.4만 |
|---|
| 2026.04.27 | ₩62,261 | ₩62,770 | ₩61,684 | ₩61,845 | -0.67% | 1.9만 |
|---|
| 2026.04.24 | ₩63,333 | ₩63,333 | ₩61,389 | ₩62,180 | -1.82% | 1.6만 |
|---|
| 2026.04.23 | ₩61,805 | ₩63,628 | ₩61,657 | ₩63,226 | +2.30% | 8.2만 |
|---|
| 2026.04.22 | ₩61,483 | ₩62,475 | ₩60,371 | ₩62,140 | +1.07% | 4.5만 |
|---|
| 2026.04.21 | ₩60,987 | ₩62,623 | ₩60,585 | ₩61,684 | +1.14% | 1.6만 |
|---|
| 2026.04.20 | ₩60,947 | ₩61,872 | ₩60,773 | ₩60,960 | +0.02% | 2.5만 |
|---|
| 2026.04.17 | ₩60,371 | ₩62,247 | ₩59,955 | ₩61,309 | +1.55% | 5.6만 |
|---|
| 2026.04.16 | ₩61,202 | ₩62,086 | ₩60,210 | ₩60,666 | -0.88% | 2.7만 |
|---|
| 2026.04.15 | ₩60,263 | ₩62,127 | ₩60,263 | ₩60,907 | +1.07% | 2.1만 |
|---|
| 2026.04.14 | ₩60,545 | ₩61,657 | ₩59,754 | ₩61,631 | +1.79% | 2.9만 |
|---|
| 2026.04.13 | ₩62,609 | ₩62,609 | ₩60,545 | ₩61,470 | -1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩61,202 | ₩62,247 | ₩61,202 | ₩61,604 | +0.66% | 1.5만 |
|---|
| 2026.04.09 | ₩63,025 | ₩64,311 | ₩60,920 | ₩61,765 | -2.00% | 3.4만 |
|---|
| 2026.04.08 | ₩61,456 | ₩63,588 | ₩60,545 | ₩63,588 | +3.47% | 4.1만 |
|---|
| 2026.04.07 | ₩61,363 | ₩62,649 | ₩60,357 | ₩62,247 | +1.44% | 2.2만 |
|---|
| 2026.04.06 | ₩59,727 | ₩61,859 | ₩59,727 | ₩61,068 | +2.24% | 6.7만 |
|---|
| 2026.04.02 | ₩58,829 | ₩60,679 | ₩58,829 | ₩60,317 | +2.53% | 8만 |
|---|
| 2026.04.01 | ₩57,234 | ₩59,553 | ₩56,296 | ₩58,816 | +2.76% | 4.7만 |
|---|
| 2026.03.31 | ₩57,502 | ₩59,861 | ₩56,269 | ₩56,430 | -1.86% | 7.1만 |
|---|
| 2026.03.30 | ₩59,298 | ₩60,304 | ₩54,728 | ₩56,832 | -4.16% | 7.8만 |
|---|
| 2026.03.27 | ₩59,593 | ₩60,103 | ₩58,977 | ₩59,473 | -0.20% | 3.4만 |
|---|
| 2026.03.26 | ₩60,277 | ₩61,309 | ₩59,138 | ₩60,317 | +0.07% | 7.4만 |
|---|
| 2026.03.25 | ₩62,448 | ₩62,448 | ₩58,990 | ₩60,465 | -3.18% | 3.9만 |
|---|
| 2026.03.24 | ₩61,832 | ₩62,703 | ₩61,041 | ₩61,885 | +0.09% | 3.7만 |
|---|
| 2026.03.23 | ₩62,743 | ₩63,387 | ₩62,006 | ₩62,220 | -0.83% | 4.5만 |
|---|
| 2026.03.20 | ₩65,008 | ₩65,008 | ₩62,515 | ₩62,515 | -3.84% | 21.4만 |
|---|
| 2026.03.19 | ₩64,338 | ₩65,008 | ₩63,829 | ₩64,995 | +1.02% | 3.1만 |
|---|
| 2026.03.18 | ₩63,628 | ₩64,258 | ₩62,998 | ₩64,231 | +0.95% | 3.4만 |
|---|
| 2026.03.17 | ₩63,601 | ₩64,660 | ₩62,395 | ₩63,628 | +0.04% | 3.9만 |
|---|
| 2026.03.16 | ₩62,435 | ₩63,494 | ₩62,153 | ₩63,494 | +1.70% | 2.6만 |
|---|
| 2026.03.13 | ₩63,038 | ₩64,258 | ₩61,068 | ₩62,301 | -1.17% | 5.8만 |
|---|
| 2026.03.12 | ₩63,775 | ₩64,486 | ₩63,038 | ₩63,842 | +0.11% | 3.2만 |
|---|
| 2026.03.11 | ₩63,655 | ₩64,928 | ₩63,547 | ₩63,883 | +0.36% | 2.9만 |
|---|
| 2026.03.10 | ₩64,003 | ₩65,451 | ₩63,815 | ₩63,829 | -0.27% | 3.9만 |
|---|
| 2026.03.09 | ₩64,057 | ₩64,928 | ₩63,239 | ₩64,338 | +0.44% | 3.3만 |
|---|
| 2026.03.06 | ₩65,008 | ₩65,719 | ₩63,547 | ₩63,815 | -1.84% | 3.3만 |
|---|
| 2026.03.05 | ₩64,017 | ₩65,558 | ₩64,017 | ₩65,008 | +1.55% | 6.8만 |
|---|
| 2026.03.04 | ₩65,906 | ₩65,906 | ₩64,057 | ₩64,660 | -1.89% | 2.6만 |
|---|
| 2026.03.03 | ₩65,344 | ₩65,906 | ₩63,226 | ₩65,732 | +0.59% | 6.3만 |
|---|
| 2026.03.02 | ₩63,266 | ₩65,330 | ₩61,644 | ₩65,330 | +3.26% | 3.8만 |
|---|
| 2026.02.27 | ₩65,008 | ₩65,330 | ₩62,167 | ₩62,971 | -3.13% | 7.1만 |
|---|
| 2026.02.26 | ₩63,628 | ₩65,008 | ₩63,494 | ₩64,834 | +1.90% | 4.6만 |
|---|
| 2026.02.25 | ₩64,606 | ₩65,196 | ₩63,467 | ₩64,419 | -0.29% | 4.6만 |
|---|
| 2026.02.24 | ₩64,995 | ₩65,813 | ₩64,338 | ₩64,593 | -0.62% | 5.9만 |
|---|
| 2026.02.23 | ₩64,861 | ₩65,317 | ₩63,547 | ₩65,317 | +0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩64,673 | ₩66,121 | ₩64,204 | ₩64,982 | +0.48% | 6.2만 |
|---|
| 2026.02.19 | ₩65,008 | ₩65,008 | ₩63,990 | ₩64,995 | -0.02% | 3.2만 |
|---|
| 2026.02.18 | ₩64,191 | ₩65,290 | ₩64,003 | ₩64,928 | +1.15% | 2.9만 |
|---|
| 2026.02.17 | ₩65,344 | ₩65,344 | ₩63,588 | ₩63,990 | -2.07% | 2.4만 |
|---|
| 2026.02.13 | ₩64,968 | ₩65,893 | ₩64,164 | ₩65,344 | +0.58% | 7만 |
|---|
| 2026.02.12 | ₩65,451 | ₩65,464 | ₩64,137 | ₩64,874 | -0.88% | 8.6만 |
|---|
| 2026.02.11 | ₩63,668 | ₩65,008 | ₩63,521 | ₩64,928 | +1.98% | 9만 |
|---|
| 2026.02.10 | ₩62,971 | ₩63,668 | ₩62,448 | ₩63,306 | +0.53% | 4.3만 |
|---|
| 2026.02.09 | ₩61,671 | ₩63,561 | ₩61,456 | ₩62,086 | +0.67% | 7.4만 |
|---|
| 2026.02.06 | ₩63,668 | ₩64,003 | ₩62,582 | ₩62,917 | -1.18% | 4.6만 |
|---|
| 2026.02.05 | ₩63,588 | ₩63,588 | ₩61,430 | ₩63,373 | -0.34% | 4.5만 |
|---|
| 2026.02.04 | ₩64,124 | ₩64,459 | ₩63,333 | ₩63,936 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩63,132 | ₩64,191 | ₩62,381 | ₩63,722 | +0.93% | 2.6만 |
|---|
| 2026.02.02 | ₩63,186 | ₩63,413 | ₩62,073 | ₩62,381 | -1.27% | 4.9만 |
|---|
| 2026.01.30 | ₩63,387 | ₩64,057 | ₩61,336 | ₩63,293 | -0.15% | 3.5만 |
|---|
| 2026.01.29 | ₩62,984 | ₩64,512 | ₩62,475 | ₩64,124 | +1.81% | 7.3만 |
|---|
| 2026.01.28 | ₩61,657 | ₩63,145 | ₩61,242 | ₩62,663 | +1.63% | 4.2만 |
|---|
| 2026.01.27 | ₩61,014 | ₩61,644 | ₩60,036 | ₩61,443 | +0.70% | 4.1만 |
|---|
| 2026.01.26 | ₩59,446 | ₩60,786 | ₩59,312 | ₩60,773 | +2.23% | 2.9만 |
|---|
| 2026.01.23 | ₩59,473 | ₩60,317 | ₩59,312 | ₩59,339 | -0.23% | 2.6만 |
|---|
| 2026.01.22 | ₩60,317 | ₩60,344 | ₩59,231 | ₩59,660 | -1.09% | 2.7만 |
|---|
| 2026.01.21 | ₩60,934 | ₩61,121 | ₩59,634 | ₩60,424 | -0.84% | 3.3만 |
|---|
| 2026.01.20 | ₩58,963 | ₩60,223 | ₩58,963 | ₩59,620 | +1.11% | 3.8만 |
|---|
| 2026.01.16 | ₩60,062 | ₩60,317 | ₩58,534 | ₩59,459 | -1.00% | 3만 |
|---|
| 2026.01.15 | ₩58,762 | ₩60,759 | ₩57,918 | ₩60,746 | +3.38% | 4.3만 |
|---|
| 2026.01.14 | ₩59,647 | ₩60,317 | ₩58,856 | ₩59,379 | -0.45% | 2.3만 |
|---|
| 2026.01.13 | ₩58,333 | ₩59,727 | ₩58,333 | ₩59,432 | +1.88% | 2.5만 |
|---|
| 2026.01.12 | ₩57,543 | ₩58,454 | ₩56,524 | ₩58,253 | +1.23% | 3만 |
|---|
| 2026.01.09 | ₩56,430 | ₩57,167 | ₩55,867 | ₩57,154 | +1.28% | 3.4만 |
|---|
| 2026.01.08 | ₩53,615 | ₩56,805 | ₩53,615 | ₩56,162 | +4.75% | 6.8만 |
|---|
| 2026.01.07 | ₩54,768 | ₩54,768 | ₩53,052 | ₩53,052 | -3.13% | 6.9만 |
|---|
| 2026.01.06 | ₩57,100 | ₩57,610 | ₩54,299 | ₩54,688 | -4.23% | 6.1만 |
|---|
| 2026.01.05 | ₩57,234 | ₩57,636 | ₩55,478 | ₩57,596 | +0.63% | 2.8만 |
|---|
| 2026.01.02 | ₩55,988 | ₩57,274 | ₩54,996 | ₩56,644 | +1.17% | 5.2만 |
|---|
| 2025.12.31 | ₩57,636 | ₩57,636 | ₩55,157 | ₩56,095 | -2.67% | 3.9만 |
|---|
| 2025.12.30 | ₩56,242 | ₩57,207 | ₩55,693 | ₩57,194 | +1.69% | 5.4만 |
|---|
| 2025.12.29 | ₩56,993 | ₩57,435 | ₩55,988 | ₩56,350 | -1.13% | 4.8만 |
|---|
| 2025.12.26 | ₩56,966 | ₩57,181 | ₩55,666 | ₩57,073 | +0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩58,481 | ₩58,481 | ₩57,435 | ₩57,435 | -1.79% | 1.5만 |
|---|
| 2025.12.23 | ₩56,966 | ₩58,119 | ₩56,966 | ₩57,837 | +1.53% | 2.6만 |
|---|
| 2025.12.22 | ₩57,784 | ₩58,494 | ₩56,966 | ₩57,368 | -0.72% | 5만 |
|---|
| 2025.12.19 | ₩56,832 | ₩57,971 | ₩56,564 | ₩57,918 | +1.91% | 27.2만 |
|---|
| 2025.12.18 | ₩56,390 | ₩57,435 | ₩56,390 | ₩56,819 | +0.76% | 3.7만 |
|---|
| 2025.12.17 | ₩56,376 | ₩56,765 | ₩55,974 | ₩56,551 | +0.31% | 3.2만 |
|---|
| 2025.12.16 | ₩58,079 | ₩58,079 | ₩56,108 | ₩56,886 | -2.05% | 6.1만 |
|---|
| 2025.12.15 | ₩58,977 | ₩58,977 | ₩57,703 | ₩58,802 | -0.30% | 4.1만 |
|---|
| 2025.12.12 | ₩61,657 | ₩61,657 | ₩58,199 | ₩58,722 | -4.76% | 4.3만 |
|---|
| 2025.12.11 | ₩58,481 | ₩59,714 | ₩57,636 | ₩59,298 | +1.40% | 4.8만 |
|---|
| 2025.12.10 | ₩58,883 | ₩60,156 | ₩57,985 | ₩58,709 | -0.30% | 3.9만 |
|---|
| 2025.12.09 | ₩59,352 | ₩60,304 | ₩58,092 | ₩59,178 | -0.29% | 2.8만 |
|---|
| 2025.12.08 | ₩59,687 | ₩60,639 | ₩58,226 | ₩59,674 | -0.02% | 3.9만 |
|---|
| 2025.12.05 | ₩60,371 | ₩61,430 | ₩59,566 | ₩60,103 | -0.44% | 4.1만 |
|---|
| 2025.12.04 | ₩58,400 | ₩61,657 | ₩58,038 | ₩61,242 | +4.87% | 4.4만 |
|---|
| 2025.12.03 | ₩57,851 | ₩60,290 | ₩57,382 | ₩58,816 | +1.67% | 5.7만 |
|---|
| 2025.12.02 | ₩58,990 | ₩59,164 | ₩56,711 | ₩57,945 | -1.77% | 5.5만 |
|---|
| 2025.12.01 | ₩57,797 | ₩59,754 | ₩56,993 | ₩58,534 | +1.28% | 4.7만 |
|---|
| 2025.11.28 | ₩58,387 | ₩60,062 | ₩58,253 | ₩58,950 | +0.96% | 3.3만 |
|---|
| 2025.11.26 | ₩58,387 | ₩60,036 | ₩57,475 | ₩58,481 | +0.16% | 3.3만 |
|---|
| 2025.11.25 | ₩56,792 | ₩58,320 | ₩55,505 | ₩58,199 | +2.48% | 3.5만 |
|---|
| 2025.11.24 | ₩56,296 | ₩58,816 | ₩55,116 | ₩56,470 | +0.31% | 4.5만 |
|---|
| 2025.11.21 | ₩57,047 | ₩58,454 | ₩56,323 | ₩56,323 | -1.27% | 4.4만 |
|---|
| 2025.11.20 | ₩56,711 | ₩58,963 | ₩56,631 | ₩57,475 | +1.35% | 3.2만 |
|---|
| 2025.11.19 | ₩56,296 | ₩57,368 | ₩56,296 | ₩56,859 | +1.00% | 2.4만 |
|---|
| 2025.11.18 | ₩56,336 | ₩59,017 | ₩56,041 | ₩56,846 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩57,904 | ₩58,307 | ₩56,296 | ₩56,698 | -2.08% | 3.3만 |
|---|
| 2025.11.14 | ₩57,717 | ₩59,741 | ₩56,819 | ₩58,253 | +0.93% | 6.5만 |
|---|
| 2025.11.13 | ₩55,813 | ₩57,234 | ₩55,800 | ₩56,778 | +1.73% | 7.5만 |
|---|
| 2025.11.12 | ₩55,921 | ₩56,577 | ₩55,344 | ₩55,519 | -0.72% | 7.3만 |
|---|
| 2025.11.11 | ₩55,049 | ₩56,631 | ₩54,647 | ₩56,269 | +2.22% | 19.3만 |
|---|
| 2025.11.10 | ₩56,537 | ₩56,537 | ₩53,615 | ₩54,527 | -3.56% | 12.4만 |
|---|
| 2025.11.07 | ₩55,559 | ₩58,441 | ₩53,213 | ₩56,524 | +1.74% | 8.5만 |
|---|
| 2025.11.06 | ₩60,733 | ₩61,121 | ₩59,660 | ₩59,660 | -1.77% | 2.7만 |
|---|
| 2025.11.05 | ₩58,990 | ₩60,612 | ₩58,990 | ₩60,572 | +2.68% | 4.1만 |
|---|
| 2025.11.04 | ₩59,647 | ₩60,451 | ₩58,937 | ₩59,513 | -0.22% | 5.1만 |
|---|
| 2025.11.03 | ₩60,331 | ₩61,684 | ₩59,821 | ₩60,009 | -0.53% | 6만 |
|---|
| 2025.10.31 | ₩61,175 | ₩61,403 | ₩59,660 | ₩60,599 | -0.94% | 5.3만 |
|---|
| 2025.10.30 | ₩61,296 | ₩62,153 | ₩59,218 | ₩60,800 | -0.81% | 5.4만 |
|---|
| 2025.10.29 | ₩61,926 | ₩62,153 | ₩61,095 | ₩61,282 | -1.04% | 1.9만 |
|---|
| 2025.10.28 | ₩61,001 | ₩62,140 | ₩60,290 | ₩61,872 | +1.43% | 4만 |
|---|
| 2025.10.27 | ₩61,027 | ₩61,537 | ₩60,424 | ₩61,135 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩61,859 | ₩62,153 | ₩60,773 | ₩61,376 | -0.78% | 2.2만 |
|---|
| 2025.10.23 | ₩61,698 | ₩61,993 | ₩60,719 | ₩61,617 | -0.13% | 2.2만 |
|---|
| 2025.10.22 | ₩60,987 | ₩61,631 | ₩60,317 | ₩61,322 | +0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩60,331 | ₩61,188 | ₩60,116 | ₩60,813 | +0.80% | 2.2만 |
|---|
| 2025.10.20 | ₩59,634 | ₩60,786 | ₩59,634 | ₩60,612 | +1.64% | 4.9만 |
|---|
| 2025.10.17 | ₩58,749 | ₩60,237 | ₩58,052 | ₩60,237 | +2.53% | 5.1만 |
|---|
| 2025.10.16 | ₩60,746 | ₩60,746 | ₩58,789 | ₩58,829 | -3.16% | 4.6만 |
|---|
| 2025.10.15 | ₩60,116 | ₩61,456 | ₩59,781 | ₩60,250 | +0.22% | 4.1만 |
|---|
| 2025.10.14 | ₩61,001 | ₩61,456 | ₩59,312 | ₩59,982 | -1.67% | 11.9만 |
|---|
| 2025.10.13 | ₩58,990 | ₩60,987 | ₩58,990 | ₩60,692 | +2.89% | 3.6만 |
|---|
| 2025.10.10 | ₩59,245 | ₩60,692 | ₩58,642 | ₩58,802 | -0.75% | 5.3만 |
|---|