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 | ₩64,408 | ₩66,977 | ₩64,194 | ₩66,067 | +2.58% | 12.1만 |
| 2026.10.08 | ₩63,699 | ₩64,381 | ₩62,642 | ₩64,181 | +0.76% | 6.4만 |
| 2026.10.07 | ₩63,030 | ₩63,806 | ₩61,758 | ₩63,016 | -0.02% | 8.8만 |
| 2026.10.06 | ₩62,347 | ₩63,752 | ₩62,347 | ₩63,699 | +2.17% | 3만 |
| 2026.10.05 | ₩62,240 | ₩63,364 | ₩61,303 | ₩62,173 | -0.11% | 5.2만 |
| 2026.10.02 | ₩61,558 | ₩63,498 | ₩61,558 | ₩62,762 | +1.96% | 2.4만 |
| 2026.10.01 | ₩61,571 | ₩62,494 | ₩61,236 | ₩62,267 | +1.13% | 16.5만 |
| 2026.09.30 | ₩62,146 | ₩62,227 | ₩61,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,959 |
| -0.30% |
| 4.8만 |
| 2026.09.29 | ₩62,896 | ₩62,896 | ₩61,892 | ₩62,146 | -1.19% | 6.6만 |
|---|
| 2026.09.28 | ₩63,619 | ₩63,806 | ₩62,909 | ₩63,123 | -0.78% | 4.5만 |
|---|
| 2026.09.25 | ₩64,167 | ₩64,609 | ₩63,110 | ₩63,619 | -0.86% | 3.3만 |
|---|
| 2026.09.24 | ₩64,783 | ₩65,546 | ₩63,886 | ₩64,033 | -1.16% | 4.3만 |
|---|
| 2026.09.23 | ₩66,589 | ₩66,870 | ₩64,395 | ₩64,475 | -3.18% | 3.8만 |
|---|
| 2026.09.22 | ₩67,205 | ₩67,767 | ₩65,786 | ₩65,907 | -1.93% | 4.9만 |
|---|
| 2026.09.21 | ₩65,786 | ₩67,754 | ₩65,519 | ₩67,740 | +2.97% | 7.4만 |
|---|
| 2026.09.18 | ₩67,245 | ₩67,887 | ₩65,546 | ₩65,546 | -2.53% | 10만 |
|---|
| 2026.09.17 | ₩67,928 | ₩68,730 | ₩67,071 | ₩67,513 | -0.61% | 5.1만 |
|---|
| 2026.09.16 | ₩68,128 | ₩68,530 | ₩66,991 | ₩67,928 | -0.29% | 5.4만 |
|---|
| 2026.09.15 | ₩69,359 | ₩69,359 | ₩67,700 | ₩68,075 | -1.85% | 8.3만 |
|---|
| 2026.09.14 | ₩70,550 | ₩70,791 | ₩68,396 | ₩68,409 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩71,795 | ₩71,915 | ₩69,748 | ₩70,591 | -1.68% | 3.7만 |
|---|
| 2026.09.10 | ₩71,889 | ₩72,651 | ₩71,153 | ₩72,357 | +0.65% | 11.6만 |
|---|
| 2026.09.09 | ₩71,567 | ₩71,969 | ₩70,778 | ₩71,554 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩70,269 | ₩71,915 | ₩69,921 | ₩71,072 | +1.14% | 5.6만 |
|---|
| 2026.09.04 | ₩69,293 | ₩70,644 | ₩69,293 | ₩70,524 | +1.78% | 3.1만 |
|---|
| 2026.09.03 | ₩70,698 | ₩70,698 | ₩69,640 | ₩70,229 | -0.66% | 4.3만 |
|---|
| 2026.09.02 | ₩69,266 | ₩70,510 | ₩69,092 | ₩70,376 | +1.60% | 7.4만 |
|---|
| 2026.09.01 | ₩68,570 | ₩69,600 | ₩68,543 | ₩69,574 | +1.46% | 7.5만 |
|---|
| 2026.08.31 | ₩67,406 | ₩68,998 | ₩67,406 | ₩68,717 | +1.95% | 4.5만 |
|---|
| 2026.08.28 | ₩67,473 | ₩67,968 | ₩66,777 | ₩67,580 | +0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩66,456 | ₩67,446 | ₩66,456 | ₩67,446 | +1.49% | 3.3만 |
|---|
| 2026.08.26 | ₩65,934 | ₩67,178 | ₩65,934 | ₩67,018 | +1.64% | 3.7만 |
|---|
| 2026.08.25 | ₩67,432 | ₩67,432 | ₩66,308 | ₩66,563 | -1.29% | 5.3만 |
|---|
| 2026.08.24 | ₩66,937 | ₩67,580 | ₩66,536 | ₩67,459 | +0.78% | 6.8만 |
|---|
| 2026.08.21 | ₩67,914 | ₩67,914 | ₩66,750 | ₩67,419 | -0.73% | 5.6만 |
|---|
| 2026.08.20 | ₩67,580 | ₩68,182 | ₩67,299 | ₩67,673 | +0.14% | 5.5만 |
|---|
| 2026.08.19 | ₩68,115 | ₩68,423 | ₩67,018 | ₩67,767 | -0.51% | 5.7만 |
|---|
| 2026.08.18 | ₩68,851 | ₩68,864 | ₩67,660 | ₩67,914 | -1.36% | 5.4만 |
|---|
| 2026.08.17 | ₩68,021 | ₩68,971 | ₩67,526 | ₩68,088 | +0.10% | 8.9만 |
|---|
| 2026.08.14 | ₩66,911 | ₩68,436 | ₩66,911 | ₩68,021 | +1.66% | 12.2만 |
|---|
| 2026.08.13 | ₩68,088 | ₩68,583 | ₩66,536 | ₩66,683 | -2.06% | 7.2만 |
|---|
| 2026.08.12 | ₩65,653 | ₩69,025 | ₩65,653 | ₩67,981 | +3.55% | 12.6만 |
|---|
| 2026.08.11 | ₩66,375 | ₩67,018 | ₩65,345 | ₩66,924 | +0.83% | 14.9만 |
|---|
| 2026.08.10 | ₩65,840 | ₩66,924 | ₩65,305 | ₩66,924 | +1.65% | 21.8만 |
|---|
| 2026.08.07 | ₩65,800 | ₩67,392 | ₩65,157 | ₩67,151 | +2.05% | 14.9만 |
|---|
| 2026.08.06 | ₩64,890 | ₩66,041 | ₩64,435 | ₩64,930 | +0.06% | 5.1만 |
|---|
| 2026.08.05 | ₩66,188 | ₩66,362 | ₩64,903 | ₩65,104 | -1.64% | 6.8만 |
|---|
| 2026.08.04 | ₩65,706 | ₩66,295 | ₩65,238 | ₩65,893 | +0.29% | 6.2만 |
|---|
| 2026.08.03 | ₩66,482 | ₩66,857 | ₩65,251 | ₩66,576 | +0.14% | 11.1만 |
|---|
| 2026.07.31 | ₩63,940 | ₩66,522 | ₩63,940 | ₩66,201 | +3.54% | 9.5만 |
|---|
| 2026.07.30 | ₩65,840 | ₩66,375 | ₩64,997 | ₩65,532 | -0.47% | 7.6만 |
|---|
| 2026.07.29 | ₩65,626 | ₩66,576 | ₩64,555 | ₩64,850 | -1.18% | 8.8만 |
|---|
| 2026.07.28 | ₩64,060 | ₩65,679 | ₩64,060 | ₩65,077 | +1.59% | 3.5만 |
|---|
| 2026.07.27 | ₩64,743 | ₩65,907 | ₩64,274 | ₩64,528 | -0.33% | 4.7만 |
|---|
| 2026.07.24 | ₩64,569 | ₩65,907 | ₩64,569 | ₩64,743 | +0.27% | 5.9만 |
|---|
| 2026.07.23 | ₩65,492 | ₩65,800 | ₩64,595 | ₩64,662 | -1.27% | 4.9만 |
|---|
| 2026.07.22 | ₩65,318 | ₩65,907 | ₩64,943 | ₩65,666 | +0.53% | 5만 |
|---|
| 2026.07.21 | ₩64,756 | ₩65,278 | ₩63,726 | ₩64,569 | -0.29% | 5.9만 |
|---|
| 2026.07.20 | ₩64,314 | ₩65,077 | ₩64,221 | ₩64,702 | +0.60% | 4.7만 |
|---|
| 2026.07.17 | ₩65,679 | ₩65,893 | ₩63,926 | ₩63,966 | -2.61% | 7.1만 |
|---|
| 2026.07.16 | ₩64,341 | ₩66,241 | ₩63,378 | ₩65,358 | +1.58% | 6.2만 |
|---|
| 2026.07.15 | ₩64,903 | ₩65,813 | ₩63,712 | ₩64,047 | -1.32% | 5.1만 |
|---|
| 2026.07.14 | ₩65,198 | ₩65,893 | ₩64,435 | ₩65,251 | +0.08% | 5.8만 |
|---|
| 2026.07.13 | ₩65,331 | ₩65,505 | ₩62,307 | ₩65,211 | -0.18% | 6.8만 |
|---|
| 2026.07.10 | ₩64,970 | ₩65,157 | ₩64,073 | ₩64,676 | -0.45% | 4.6만 |
|---|
| 2026.07.09 | ₩65,586 | ₩66,241 | ₩64,261 | ₩64,274 | -2.00% | 4.1만 |
|---|
| 2026.07.08 | ₩65,412 | ₩66,241 | ₩64,528 | ₩66,228 | +1.25% | 15만 |
|---|
| 2026.07.07 | ₩63,792 | ₩65,519 | ₩63,204 | ₩64,863 | +1.68% | 12.7만 |
|---|
| 2026.07.06 | ₩61,959 | ₩64,314 | ₩61,959 | ₩63,056 | +1.77% | 9.3만 |
|---|
| 2026.07.02 | ₩63,498 | ₩64,662 | ₩62,615 | ₩63,525 | +0.04% | 18.6만 |
|---|
| 2026.07.01 | ₩62,294 | ₩63,498 | ₩62,294 | ₩63,445 | +1.85% | 9.3만 |
|---|
| 2026.06.30 | ₩63,230 | ₩63,672 | ₩62,200 | ₩62,347 | -1.40% | 14.9만 |
|---|
| 2026.06.29 | ₩61,825 | ₩63,552 | ₩61,825 | ₩62,923 | +1.77% | 13.2만 |
|---|
| 2026.06.26 | ₩61,772 | ₩62,976 | ₩61,437 | ₩62,227 | +0.74% | 20.2만 |
|---|
| 2026.06.25 | ₩58,694 | ₩62,401 | ₩58,694 | ₩61,799 | +5.29% | 33.5만 |
|---|
| 2026.06.24 | ₩61,558 | ₩62,227 | ₩58,640 | ₩58,988 | -4.17% | 22.1만 |
|---|
| 2026.06.23 | ₩58,132 | ₩62,254 | ₩58,132 | ₩61,665 | +6.08% | 21.6만 |
|---|
| 2026.06.22 | ₩56,794 | ₩59,216 | ₩55,951 | ₩57,663 | +1.53% | 9.9만 |
|---|
| 2026.06.18 | ₩58,025 | ₩58,386 | ₩56,111 | ₩56,981 | -1.80% | 53.9만 |
|---|
| 2026.06.17 | ₩57,811 | ₩58,975 | ₩56,339 | ₩58,078 | +0.46% | 21.8만 |
|---|
| 2026.06.16 | ₩61,223 | ₩61,732 | ₩57,650 | ₩57,797 | -5.60% | 15.9만 |
|---|
| 2026.06.15 | ₩61,584 | ₩63,418 | ₩61,022 | ₩61,036 | -0.89% | 14.2만 |
|---|
| 2026.06.12 | ₩64,127 | ₩66,228 | ₩60,982 | ₩63,070 | -1.65% | 22.1만 |
|---|
| 2026.06.11 | ₩66,362 | ₩67,486 | ₩65,572 | ₩66,429 | +0.10% | 8.7만 |
|---|
| 2026.06.10 | ₩65,251 | ₩67,687 | ₩65,251 | ₩65,479 | +0.35% | 8.2만 |
|---|
| 2026.06.09 | ₩64,502 | ₩66,803 | ₩64,381 | ₩64,528 | +0.04% | 6.2만 |
|---|
| 2026.06.08 | ₩66,228 | ₩66,911 | ₩64,823 | ₩65,358 | -1.31% | 4.1만 |
|---|
| 2026.06.05 | ₩65,920 | ₩66,911 | ₩65,358 | ₩65,719 | -0.30% | 5.1만 |
|---|
| 2026.06.04 | ₩64,328 | ₩66,830 | ₩64,328 | ₩66,268 | +3.02% | 6.3만 |
|---|
| 2026.06.03 | ₩66,241 | ₩66,576 | ₩64,381 | ₩64,836 | -2.12% | 4.3만 |
|---|
| 2026.06.02 | ₩63,752 | ₩66,241 | ₩63,752 | ₩65,920 | +3.40% | 5.7만 |
|---|
| 2026.06.01 | ₩63,498 | ₩65,813 | ₩62,829 | ₩64,234 | +1.16% | 8.8만 |
|---|
| 2026.05.29 | ₩63,859 | ₩64,288 | ₩62,200 | ₩63,351 | -0.80% | 6.2만 |
|---|
| 2026.05.28 | ₩63,993 | ₩65,251 | ₩63,726 | ₩64,368 | +0.59% | 4.1만 |
|---|
| 2026.05.27 | ₩65,612 | ₩65,907 | ₩63,123 | ₩63,123 | -3.79% | 6.7만 |
|---|
| 2026.05.26 | ₩65,987 | ₩66,456 | ₩64,917 | ₩65,305 | -1.03% | 7.1만 |
|---|
| 2026.05.22 | ₩66,884 | ₩67,687 | ₩66,402 | ₩66,402 | -0.72% | 8.5만 |
|---|
| 2026.05.21 | ₩69,359 | ₩69,587 | ₩66,844 | ₩67,258 | -3.03% | 7.2만 |
|---|
| 2026.05.20 | ₩66,763 | ₩69,587 | ₩66,228 | ₩69,212 | +3.67% | 18.1만 |
|---|
| 2026.05.19 | ₩65,438 | ₩67,232 | ₩64,247 | ₩66,977 | +2.35% | 17.3만 |
|---|
| 2026.05.18 | ₩65,760 | ₩66,442 | ₩65,091 | ₩65,438 | -0.49% | 10.7만 |
|---|
| 2026.05.15 | ₩66,509 | ₩66,977 | ₩65,251 | ₩65,867 | -0.97% | 13.9만 |
|---|
| 2026.05.14 | ₩65,572 | ₩67,312 | ₩64,729 | ₩66,228 | +1.00% | 17.9만 |
|---|
| 2026.05.13 | ₩65,238 | ₩65,559 | ₩64,662 | ₩65,438 | +0.31% | 9.5만 |
|---|
| 2026.05.12 | ₩64,381 | ₩65,238 | ₩62,896 | ₩65,224 | +1.31% | 2.9만 |
|---|
| 2026.05.11 | ₩64,528 | ₩65,238 | ₩63,766 | ₩63,980 | -0.85% | 7.9만 |
|---|
| 2026.05.08 | ₩63,900 | ₩66,335 | ₩63,351 | ₩65,238 | +2.09% | 11.8만 |
|---|
| 2026.05.07 | ₩64,047 | ₩64,047 | ₩61,732 | ₩63,900 | -0.23% | 4.7만 |
|---|
| 2026.05.06 | ₩64,876 | ₩65,505 | ₩62,441 | ₩64,020 | -1.32% | 5.5만 |
|---|
| 2026.05.05 | ₩64,181 | ₩65,572 | ₩63,966 | ₩64,917 | +1.15% | 1.7만 |
|---|
| 2026.05.04 | ₩65,572 | ₩66,014 | ₩63,980 | ₩64,033 | -2.35% | 2.4만 |
|---|
| 2026.05.01 | ₩64,569 | ₩66,001 | ₩64,274 | ₩65,559 | +1.53% | 7만 |
|---|
| 2026.04.30 | ₩63,565 | ₩65,278 | ₩61,303 | ₩64,555 | +1.56% | 4.5만 |
|---|
| 2026.04.29 | ₩63,230 | ₩64,569 | ₩62,334 | ₩63,552 | +0.51% | 3.9만 |
|---|
| 2026.04.28 | ₩61,745 | ₩63,230 | ₩61,022 | ₩63,204 | +2.36% | 3.4만 |
|---|
| 2026.04.27 | ₩62,160 | ₩62,668 | ₩61,584 | ₩61,745 | -0.67% | 1.9만 |
|---|
| 2026.04.24 | ₩63,230 | ₩63,230 | ₩61,290 | ₩62,080 | -1.82% | 1.6만 |
|---|
| 2026.04.23 | ₩61,705 | ₩63,525 | ₩61,558 | ₩63,123 | +2.30% | 8.2만 |
|---|
| 2026.04.22 | ₩61,384 | ₩62,374 | ₩60,273 | ₩62,039 | +1.07% | 4.5만 |
|---|
| 2026.04.21 | ₩60,889 | ₩62,521 | ₩60,487 | ₩61,584 | +1.14% | 1.6만 |
|---|
| 2026.04.20 | ₩60,848 | ₩61,772 | ₩60,674 | ₩60,862 | +0.02% | 2.5만 |
|---|
| 2026.04.17 | ₩60,273 | ₩62,146 | ₩59,858 | ₩61,210 | +1.55% | 5.6만 |
|---|
| 2026.04.16 | ₩61,103 | ₩61,986 | ₩60,112 | ₩60,567 | -0.88% | 2.7만 |
|---|
| 2026.04.15 | ₩60,166 | ₩62,026 | ₩60,166 | ₩60,808 | +1.07% | 2.1만 |
|---|
| 2026.04.14 | ₩60,447 | ₩61,558 | ₩59,657 | ₩61,531 | +1.79% | 2.9만 |
|---|
| 2026.04.13 | ₩62,508 | ₩62,508 | ₩60,447 | ₩61,370 | -1.82% | 1.7만 |
|---|
| 2026.04.10 | ₩61,103 | ₩62,146 | ₩61,103 | ₩61,504 | +0.66% | 1.5만 |
|---|
| 2026.04.09 | ₩62,923 | ₩64,207 | ₩60,822 | ₩61,665 | -2.00% | 3.4만 |
|---|
| 2026.04.08 | ₩61,357 | ₩63,485 | ₩60,447 | ₩63,485 | +3.47% | 4.1만 |
|---|
| 2026.04.07 | ₩61,263 | ₩62,548 | ₩60,260 | ₩62,146 | +1.44% | 2.2만 |
|---|
| 2026.04.06 | ₩59,631 | ₩61,758 | ₩59,631 | ₩60,969 | +2.24% | 6.7만 |
|---|
| 2026.04.02 | ₩58,734 | ₩60,581 | ₩58,734 | ₩60,219 | +2.53% | 8만 |
|---|
| 2026.04.01 | ₩57,142 | ₩59,457 | ₩56,205 | ₩58,721 | +2.76% | 4.7만 |
|---|
| 2026.03.31 | ₩57,409 | ₩59,764 | ₩56,178 | ₩56,339 | -1.86% | 7.1만 |
|---|
| 2026.03.30 | ₩59,202 | ₩60,206 | ₩54,639 | ₩56,740 | -4.16% | 7.8만 |
|---|
| 2026.03.27 | ₩59,497 | ₩60,005 | ₩58,881 | ₩59,376 | -0.20% | 3.4만 |
|---|
| 2026.03.26 | ₩60,179 | ₩61,210 | ₩59,042 | ₩60,219 | +0.07% | 7.4만 |
|---|
| 2026.03.25 | ₩62,347 | ₩62,347 | ₩58,895 | ₩60,367 | -3.18% | 3.9만 |
|---|
| 2026.03.24 | ₩61,732 | ₩62,601 | ₩60,942 | ₩61,785 | +0.09% | 3.7만 |
|---|
| 2026.03.23 | ₩62,642 | ₩63,284 | ₩61,906 | ₩62,120 | -0.83% | 4.5만 |
|---|
| 2026.03.20 | ₩64,903 | ₩64,903 | ₩62,414 | ₩62,414 | -3.84% | 21.4만 |
|---|
| 2026.03.19 | ₩64,234 | ₩64,903 | ₩63,726 | ₩64,890 | +1.02% | 3.1만 |
|---|
| 2026.03.18 | ₩63,525 | ₩64,154 | ₩62,896 | ₩64,127 | +0.95% | 3.4만 |
|---|
| 2026.03.17 | ₩63,498 | ₩64,555 | ₩62,294 | ₩63,525 | +0.04% | 3.9만 |
|---|
| 2026.03.16 | ₩62,334 | ₩63,391 | ₩62,053 | ₩63,391 | +1.70% | 2.6만 |
|---|
| 2026.03.13 | ₩62,936 | ₩64,154 | ₩60,969 | ₩62,200 | -1.17% | 5.8만 |
|---|
| 2026.03.12 | ₩63,672 | ₩64,381 | ₩62,936 | ₩63,739 | +0.11% | 3.2만 |
|---|
| 2026.03.11 | ₩63,552 | ₩64,823 | ₩63,445 | ₩63,779 | +0.36% | 2.9만 |
|---|
| 2026.03.10 | ₩63,900 | ₩65,345 | ₩63,712 | ₩63,726 | -0.27% | 3.9만 |
|---|
| 2026.03.09 | ₩63,953 | ₩64,823 | ₩63,137 | ₩64,234 | +0.44% | 3.3만 |
|---|
| 2026.03.06 | ₩64,903 | ₩65,612 | ₩63,445 | ₩63,712 | -1.84% | 3.3만 |
|---|
| 2026.03.05 | ₩63,913 | ₩65,452 | ₩63,913 | ₩64,903 | +1.55% | 6.8만 |
|---|
| 2026.03.04 | ₩65,800 | ₩65,800 | ₩63,953 | ₩64,555 | -1.89% | 2.6만 |
|---|
| 2026.03.03 | ₩65,238 | ₩65,800 | ₩63,123 | ₩65,626 | +0.59% | 6.3만 |
|---|
| 2026.03.02 | ₩63,164 | ₩65,224 | ₩61,544 | ₩65,224 | +3.26% | 3.8만 |
|---|
| 2026.02.27 | ₩64,903 | ₩65,224 | ₩62,066 | ₩62,869 | -3.13% | 7.1만 |
|---|
| 2026.02.26 | ₩63,525 | ₩64,903 | ₩63,391 | ₩64,729 | +1.90% | 4.6만 |
|---|
| 2026.02.25 | ₩64,502 | ₩65,091 | ₩63,364 | ₩64,314 | -0.29% | 4.6만 |
|---|
| 2026.02.24 | ₩64,890 | ₩65,706 | ₩64,234 | ₩64,488 | -0.62% | 5.9만 |
|---|
| 2026.02.23 | ₩64,756 | ₩65,211 | ₩63,445 | ₩65,211 | +0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩64,569 | ₩66,014 | ₩64,100 | ₩64,876 | +0.48% | 6.2만 |
|---|
| 2026.02.19 | ₩64,903 | ₩64,903 | ₩63,886 | ₩64,890 | -0.02% | 3.2만 |
|---|
| 2026.02.18 | ₩64,087 | ₩65,184 | ₩63,900 | ₩64,823 | +1.15% | 2.9만 |
|---|
| 2026.02.17 | ₩65,238 | ₩65,238 | ₩63,485 | ₩63,886 | -2.07% | 2.4만 |
|---|
| 2026.02.13 | ₩64,863 | ₩65,786 | ₩64,060 | ₩65,238 | +0.58% | 7만 |
|---|
| 2026.02.12 | ₩65,345 | ₩65,358 | ₩64,033 | ₩64,769 | -0.88% | 8.6만 |
|---|
| 2026.02.11 | ₩63,565 | ₩64,903 | ₩63,418 | ₩64,823 | +1.98% | 9만 |
|---|
| 2026.02.10 | ₩62,869 | ₩63,565 | ₩62,347 | ₩63,204 | +0.53% | 4.3만 |
|---|
| 2026.02.09 | ₩61,571 | ₩63,458 | ₩61,357 | ₩61,986 | +0.67% | 7.4만 |
|---|
| 2026.02.06 | ₩63,565 | ₩63,900 | ₩62,481 | ₩62,816 | -1.18% | 4.6만 |
|---|
| 2026.02.05 | ₩63,485 | ₩63,485 | ₩61,330 | ₩63,271 | -0.34% | 4.5만 |
|---|
| 2026.02.04 | ₩64,020 | ₩64,355 | ₩63,230 | ₩63,833 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩63,030 | ₩64,087 | ₩62,280 | ₩63,619 | +0.93% | 2.6만 |
|---|
| 2026.02.02 | ₩63,083 | ₩63,311 | ₩61,973 | ₩62,280 | -1.27% | 4.9만 |
|---|
| 2026.01.30 | ₩63,284 | ₩63,953 | ₩61,236 | ₩63,190 | -0.15% | 3.5만 |
|---|
| 2026.01.29 | ₩62,882 | ₩64,408 | ₩62,374 | ₩64,020 | +1.81% | 7.3만 |
|---|
| 2026.01.28 | ₩61,558 | ₩63,043 | ₩61,143 | ₩62,561 | +1.63% | 4.2만 |
|---|
| 2026.01.27 | ₩60,915 | ₩61,544 | ₩59,938 | ₩61,344 | +0.70% | 4.1만 |
|---|
| 2026.01.26 | ₩59,350 | ₩60,688 | ₩59,216 | ₩60,674 | +2.23% | 2.9만 |
|---|
| 2026.01.23 | ₩59,376 | ₩60,219 | ₩59,216 | ₩59,243 | -0.23% | 2.6만 |
|---|
| 2026.01.22 | ₩60,219 | ₩60,246 | ₩59,135 | ₩59,564 | -1.09% | 2.7만 |
|---|
| 2026.01.21 | ₩60,835 | ₩61,022 | ₩59,537 | ₩60,327 | -0.84% | 3.3만 |
|---|
| 2026.01.20 | ₩58,868 | ₩60,126 | ₩58,868 | ₩59,524 | +1.11% | 3.8만 |
|---|
| 2026.01.16 | ₩59,965 | ₩60,219 | ₩58,440 | ₩59,363 | -1.00% | 3만 |
|---|
| 2026.01.15 | ₩58,667 | ₩60,661 | ₩57,824 | ₩60,648 | +3.38% | 4.3만 |
|---|
| 2026.01.14 | ₩59,550 | ₩60,219 | ₩58,761 | ₩59,283 | -0.45% | 2.3만 |
|---|
| 2026.01.13 | ₩58,239 | ₩59,631 | ₩58,239 | ₩59,336 | +1.88% | 2.5만 |
|---|
| 2026.01.12 | ₩57,449 | ₩58,359 | ₩56,432 | ₩58,159 | +1.23% | 3만 |
|---|
| 2026.01.09 | ₩56,339 | ₩57,075 | ₩55,777 | ₩57,061 | +1.28% | 3.4만 |
|---|
| 2026.01.08 | ₩53,528 | ₩56,713 | ₩53,528 | ₩56,071 | +4.75% | 6.8만 |
|---|
| 2026.01.07 | ₩54,679 | ₩54,679 | ₩52,966 | ₩52,966 | -3.13% | 6.9만 |
|---|
| 2026.01.06 | ₩57,008 | ₩57,516 | ₩54,211 | ₩54,599 | -4.23% | 6.1만 |
|---|
| 2026.01.05 | ₩57,142 | ₩57,543 | ₩55,389 | ₩57,503 | +0.63% | 2.8만 |
|---|
| 2026.01.02 | ₩55,897 | ₩57,182 | ₩54,907 | ₩56,553 | +1.17% | 5.2만 |
|---|
| 2025.12.31 | ₩57,543 | ₩57,543 | ₩55,067 | ₩56,004 | -2.67% | 3.9만 |
|---|
| 2025.12.30 | ₩56,151 | ₩57,115 | ₩55,603 | ₩57,101 | +1.69% | 5.4만 |
|---|
| 2025.12.29 | ₩56,901 | ₩57,342 | ₩55,897 | ₩56,258 | -1.13% | 4.8만 |
|---|
| 2025.12.26 | ₩56,874 | ₩57,088 | ₩55,576 | ₩56,981 | +0.19% | 3.7만 |
|---|
| 2025.12.24 | ₩58,386 | ₩58,386 | ₩57,342 | ₩57,342 | -1.79% | 1.5만 |
|---|
| 2025.12.23 | ₩56,874 | ₩58,025 | ₩56,874 | ₩57,744 | +1.53% | 2.6만 |
|---|
| 2025.12.22 | ₩57,690 | ₩58,399 | ₩56,874 | ₩57,275 | -0.72% | 5만 |
|---|
| 2025.12.19 | ₩56,740 | ₩57,878 | ₩56,472 | ₩57,824 | +1.91% | 27.2만 |
|---|
| 2025.12.18 | ₩56,298 | ₩57,342 | ₩56,298 | ₩56,727 | +0.76% | 3.7만 |
|---|
| 2025.12.17 | ₩56,285 | ₩56,673 | ₩55,884 | ₩56,459 | +0.31% | 3.2만 |
|---|
| 2025.12.16 | ₩57,985 | ₩57,985 | ₩56,017 | ₩56,794 | -2.05% | 6.1만 |
|---|
| 2025.12.15 | ₩58,881 | ₩58,881 | ₩57,610 | ₩58,707 | -0.30% | 4.1만 |
|---|
| 2025.12.12 | ₩61,558 | ₩61,558 | ₩58,105 | ₩58,627 | -4.76% | 4.3만 |
|---|
| 2025.12.11 | ₩58,386 | ₩59,617 | ₩57,543 | ₩59,202 | +1.40% | 4.8만 |
|---|
| 2025.12.10 | ₩58,788 | ₩60,059 | ₩57,891 | ₩58,614 | -0.30% | 3.9만 |
|---|
| 2025.12.09 | ₩59,256 | ₩60,206 | ₩57,998 | ₩59,082 | -0.29% | 2.8만 |
|---|
| 2025.12.08 | ₩59,590 | ₩60,541 | ₩58,132 | ₩59,577 | -0.02% | 3.9만 |
|---|
| 2025.12.05 | ₩60,273 | ₩61,330 | ₩59,470 | ₩60,005 | -0.44% | 4.1만 |
|---|
| 2025.12.04 | ₩58,306 | ₩61,558 | ₩57,944 | ₩61,143 | +4.87% | 4.4만 |
|---|
| 2025.12.03 | ₩57,757 | ₩60,193 | ₩57,289 | ₩58,721 | +1.67% | 5.7만 |
|---|
| 2025.12.02 | ₩58,895 | ₩59,069 | ₩56,620 | ₩57,851 | -1.77% | 5.5만 |
|---|
| 2025.12.01 | ₩57,704 | ₩59,657 | ₩56,901 | ₩58,440 | +1.28% | 4.7만 |
|---|
| 2025.11.28 | ₩58,292 | ₩59,965 | ₩58,159 | ₩58,854 | +0.96% | 3.3만 |
|---|
| 2025.11.26 | ₩58,292 | ₩59,938 | ₩57,382 | ₩58,386 | +0.16% | 3.3만 |
|---|
| 2025.11.25 | ₩56,700 | ₩58,226 | ₩55,415 | ₩58,105 | +2.48% | 3.5만 |
|---|
| 2025.11.24 | ₩56,205 | ₩58,721 | ₩55,027 | ₩56,379 | +0.31% | 4.5만 |
|---|
| 2025.11.21 | ₩56,954 | ₩58,359 | ₩56,232 | ₩56,232 | -1.27% | 4.4만 |
|---|
| 2025.11.20 | ₩56,620 | ₩58,868 | ₩56,539 | ₩57,382 | +1.35% | 3.2만 |
|---|
| 2025.11.19 | ₩56,205 | ₩57,275 | ₩56,205 | ₩56,767 | +1.00% | 2.4만 |
|---|
| 2025.11.18 | ₩56,245 | ₩58,921 | ₩55,951 | ₩56,753 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩57,811 | ₩58,212 | ₩56,205 | ₩56,606 | -2.08% | 3.3만 |
|---|
| 2025.11.14 | ₩57,623 | ₩59,644 | ₩56,727 | ₩58,159 | +0.93% | 6.5만 |
|---|
| 2025.11.13 | ₩55,723 | ₩57,142 | ₩55,710 | ₩56,687 | +1.73% | 7.5만 |
|---|
| 2025.11.12 | ₩55,830 | ₩56,486 | ₩55,255 | ₩55,429 | -0.72% | 7.3만 |
|---|
| 2025.11.11 | ₩54,960 | ₩56,539 | ₩54,559 | ₩56,178 | +2.22% | 19.3만 |
|---|
| 2025.11.10 | ₩56,446 | ₩56,446 | ₩53,528 | ₩54,438 | -3.56% | 12.4만 |
|---|
| 2025.11.07 | ₩55,469 | ₩58,346 | ₩53,127 | ₩56,432 | +1.74% | 8.5만 |
|---|
| 2025.11.06 | ₩60,634 | ₩61,022 | ₩59,564 | ₩59,564 | -1.77% | 2.7만 |
|---|
| 2025.11.05 | ₩58,895 | ₩60,514 | ₩58,895 | ₩60,474 | +2.68% | 4.1만 |
|---|
| 2025.11.04 | ₩59,550 | ₩60,353 | ₩58,841 | ₩59,417 | -0.22% | 5.1만 |
|---|
| 2025.11.03 | ₩60,233 | ₩61,584 | ₩59,724 | ₩59,912 | -0.53% | 6만 |
|---|
| 2025.10.31 | ₩61,076 | ₩61,303 | ₩59,564 | ₩60,500 | -0.94% | 5.3만 |
|---|
| 2025.10.30 | ₩61,196 | ₩62,053 | ₩59,122 | ₩60,701 | -0.81% | 5.4만 |
|---|
| 2025.10.29 | ₩61,825 | ₩62,053 | ₩60,996 | ₩61,183 | -1.04% | 1.9만 |
|---|
| 2025.10.28 | ₩60,902 | ₩62,039 | ₩60,193 | ₩61,772 | +1.43% | 4만 |
|---|
| 2025.10.27 | ₩60,929 | ₩61,437 | ₩60,327 | ₩61,036 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩61,758 | ₩62,053 | ₩60,674 | ₩61,277 | -0.78% | 2.2만 |
|---|
| 2025.10.23 | ₩61,598 | ₩61,892 | ₩60,621 | ₩61,518 | -0.13% | 2.2만 |
|---|
| 2025.10.22 | ₩60,889 | ₩61,531 | ₩60,219 | ₩61,223 | +0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩60,233 | ₩61,089 | ₩60,019 | ₩60,715 | +0.80% | 2.2만 |
|---|
| 2025.10.20 | ₩59,537 | ₩60,688 | ₩59,537 | ₩60,514 | +1.64% | 4.9만 |
|---|
| 2025.10.17 | ₩58,654 | ₩60,139 | ₩57,958 | ₩60,139 | +2.53% | 5.1만 |
|---|
| 2025.10.16 | ₩60,648 | ₩60,648 | ₩58,694 | ₩58,734 | -3.16% | 4.6만 |
|---|
| 2025.10.15 | ₩60,019 | ₩61,357 | ₩59,684 | ₩60,153 | +0.22% | 4.1만 |
|---|
| 2025.10.14 | ₩60,902 | ₩61,357 | ₩59,216 | ₩59,885 | -1.67% | 11.9만 |
|---|
| 2025.10.13 | ₩58,895 | ₩60,889 | ₩58,895 | ₩60,594 | +2.89% | 3.6만 |
|---|
| 2025.10.10 | ₩59,149 | ₩60,594 | ₩58,547 | ₩58,707 | -0.75% | 5.3만 |
|---|