시장 데이터를 불러오는 중
Alliance Resource Partners, L.P. - Common Units Representing Limited Partnership Interests · ARLP · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,125 | ₩33,286 | ₩32,951 | ₩32,991 | -0.40% | 18.6만 |
| 2026.10.08 | ₩33,232 | ₩33,661 | ₩32,978 | ₩33,031 | -0.60% | 23.8만 |
| 2026.10.07 | ₩32,830 | ₩33,139 | ₩32,763 | ₩32,964 | +0.41% | 46.3만 |
| 2026.10.06 | ₩33,326 | ₩33,366 | ₩33,031 | ₩33,058 | -0.80% | 40.7만 |
| 2026.10.05 | ₩32,871 | ₩33,434 | ₩32,857 | ₩33,219 | +1.06% | 33.4만 |
| 2026.10.02 | ₩32,509 | ₩33,031 | ₩32,509 | ₩32,871 | +1.11% | 23.9만 |
| 2026.10.01 | ₩32,763 | ₩32,763 | ₩32,174 | ₩32,616 | -0.45% | 62.6만 |
| 2026.09.30 | ₩32,844 | ₩33,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,549 |
| -0.90% |
| 21.4만 |
| 2026.09.29 | ₩33,286 | ₩33,286 | ₩32,576 | ₩32,670 | -1.85% | 26.1만 |
|---|
| 2026.09.28 | ₩33,635 | ₩33,889 | ₩33,112 | ₩33,273 | -1.08% | 29.6만 |
|---|
| 2026.09.25 | ₩33,554 | ₩33,836 | ₩33,407 | ₩33,702 | +0.44% | 37.3만 |
|---|
| 2026.09.24 | ₩35,162 | ₩35,162 | ₩33,581 | ₩33,769 | -3.96% | 29.3만 |
|---|
| 2026.09.23 | ₩34,747 | ₩34,747 | ₩34,077 | ₩34,238 | -1.47% | 28.4만 |
|---|
| 2026.09.22 | ₩34,452 | ₩34,787 | ₩34,331 | ₩34,653 | +0.58% | 9.5만 |
|---|
| 2026.09.21 | ₩34,439 | ₩34,787 | ₩34,372 | ₩34,573 | +0.39% | 18.4만 |
|---|
| 2026.09.18 | ₩35,256 | ₩35,256 | ₩34,640 | ₩34,666 | -1.67% | 30.9만 |
|---|
| 2026.09.17 | ₩34,573 | ₩35,122 | ₩34,439 | ₩35,055 | +1.40% | 23.6만 |
|---|
| 2026.09.16 | ₩35,028 | ₩35,336 | ₩34,439 | ₩34,640 | -1.11% | 23만 |
|---|
| 2026.09.15 | ₩34,841 | ₩35,310 | ₩34,841 | ₩35,028 | +0.54% | 27.1만 |
|---|
| 2026.09.14 | ₩35,591 | ₩35,591 | ₩34,894 | ₩35,028 | -1.58% | 22.5만 |
|---|
| 2026.09.11 | ₩35,913 | ₩35,980 | ₩35,403 | ₩35,551 | -1.01% | 20.6만 |
|---|
| 2026.09.10 | ₩36,100 | ₩36,100 | ₩35,738 | ₩36,006 | -0.26% | 22.2만 |
|---|
| 2026.09.09 | ₩36,100 | ₩36,100 | ₩35,511 | ₩35,872 | -0.63% | 23.1만 |
|---|
| 2026.09.08 | ₩36,033 | ₩36,060 | ₩35,685 | ₩35,725 | -0.86% | 34.3만 |
|---|
| 2026.09.04 | ₩35,189 | ₩35,564 | ₩35,015 | ₩35,484 | +0.84% | 13.8만 |
|---|
| 2026.09.03 | ₩35,511 | ₩35,524 | ₩34,787 | ₩35,202 | -0.87% | 27.4만 |
|---|
| 2026.09.02 | ₩35,363 | ₩35,578 | ₩35,149 | ₩35,564 | +0.57% | 12.5만 |
|---|
| 2026.09.01 | ₩35,671 | ₩35,805 | ₩35,176 | ₩35,430 | -0.68% | 18.4만 |
|---|
| 2026.08.31 | ₩35,229 | ₩35,765 | ₩35,229 | ₩35,511 | +0.80% | 20.4만 |
|---|
| 2026.08.28 | ₩34,854 | ₩35,363 | ₩34,854 | ₩35,082 | +0.65% | 12.9만 |
|---|
| 2026.08.27 | ₩34,854 | ₩35,430 | ₩34,854 | ₩35,296 | +1.27% | 21.1만 |
|---|
| 2026.08.26 | ₩35,135 | ₩35,363 | ₩34,881 | ₩35,095 | -0.11% | 20.4만 |
|---|
| 2026.08.25 | ₩35,417 | ₩35,591 | ₩35,068 | ₩35,470 | +0.15% | 18.4만 |
|---|
| 2026.08.24 | ₩35,283 | ₩35,430 | ₩34,814 | ₩35,350 | +0.19% | 28.1만 |
|---|
| 2026.08.21 | ₩34,934 | ₩35,403 | ₩34,934 | ₩35,243 | +0.88% | 17.6만 |
|---|
| 2026.08.20 | ₩35,162 | ₩35,444 | ₩34,867 | ₩34,934 | -0.65% | 22.2만 |
|---|
| 2026.08.19 | ₩34,465 | ₩34,975 | ₩34,238 | ₩34,934 | +1.36% | 31.8만 |
|---|
| 2026.08.18 | ₩34,519 | ₩34,733 | ₩34,010 | ₩34,398 | -0.35% | 23.8만 |
|---|
| 2026.08.17 | ₩34,224 | ₩34,827 | ₩34,171 | ₩34,747 | +1.53% | 45.1만 |
|---|
| 2026.08.14 | ₩33,407 | ₩34,184 | ₩33,259 | ₩34,063 | +1.97% | 88.2만 |
|---|
| 2026.08.13 | ₩33,621 | ₩33,929 | ₩33,192 | ₩33,340 | -0.84% | 31.8만 |
|---|
| 2026.08.12 | ₩33,031 | ₩33,876 | ₩33,031 | ₩33,635 | +1.83% | 30.1만 |
|---|
| 2026.08.11 | ₩33,219 | ₩33,380 | ₩32,710 | ₩33,139 | -0.24% | 27.9만 |
|---|
| 2026.08.10 | ₩33,165 | ₩33,527 | ₩33,018 | ₩33,219 | +0.16% | 35.3만 |
|---|
| 2026.08.07 | ₩32,830 | ₩33,098 | ₩32,455 | ₩32,991 | +0.49% | 57.3만 |
|---|
| 2026.08.06 | ₩34,305 | ₩34,398 | ₩33,916 | ₩33,929 | -1.09% | 67.6만 |
|---|
| 2026.08.05 | ₩35,430 | ₩35,430 | ₩33,581 | ₩34,037 | -3.93% | 102.4만 |
|---|
| 2026.08.04 | ₩35,001 | ₩35,377 | ₩34,452 | ₩34,479 | -1.49% | 47.4만 |
|---|
| 2026.08.03 | ₩34,680 | ₩35,055 | ₩34,385 | ₩35,001 | +0.93% | 36.6만 |
|---|
| 2026.07.31 | ₩35,162 | ₩35,162 | ₩34,506 | ₩34,774 | -1.11% | 20.7만 |
|---|
| 2026.07.30 | ₩35,176 | ₩35,310 | ₩34,747 | ₩35,095 | -0.23% | 28.9만 |
|---|
| 2026.07.29 | ₩34,720 | ₩35,323 | ₩34,519 | ₩34,774 | +0.15% | 31.1만 |
|---|
| 2026.07.28 | ₩34,023 | ₩35,537 | ₩34,023 | ₩34,720 | +2.05% | 32.3만 |
|---|
| 2026.07.27 | ₩33,085 | ₩34,586 | ₩32,897 | ₩34,345 | +3.81% | 49.6만 |
|---|
| 2026.07.24 | ₩33,165 | ₩33,380 | ₩32,938 | ₩33,112 | -0.16% | 28.4만 |
|---|
| 2026.07.23 | ₩33,501 | ₩33,675 | ₩33,192 | ₩33,192 | -0.92% | 16.4만 |
|---|
| 2026.07.22 | ₩32,830 | ₩33,420 | ₩32,830 | ₩33,380 | +1.67% | 18.9만 |
|---|
| 2026.07.21 | ₩32,629 | ₩33,072 | ₩32,629 | ₩33,045 | +1.27% | 15.1만 |
|---|
| 2026.07.20 | ₩32,522 | ₩32,750 | ₩32,388 | ₩32,616 | +0.29% | 17.9만 |
|---|
| 2026.07.17 | ₩33,098 | ₩33,152 | ₩32,495 | ₩32,723 | -1.13% | 20.2만 |
|---|
| 2026.07.16 | ₩32,857 | ₩33,299 | ₩32,857 | ₩32,951 | +0.29% | 16.3만 |
|---|
| 2026.07.15 | ₩33,501 | ₩33,594 | ₩32,844 | ₩32,924 | -1.72% | 15.7만 |
|---|
| 2026.07.14 | ₩33,085 | ₩33,460 | ₩33,085 | ₩33,420 | +1.01% | 22.8만 |
|---|
| 2026.07.13 | ₩32,897 | ₩33,206 | ₩32,763 | ₩33,085 | +0.57% | 27.3만 |
|---|
| 2026.07.10 | ₩32,804 | ₩32,830 | ₩32,469 | ₩32,656 | -0.45% | 14.4만 |
|---|
| 2026.07.09 | ₩32,495 | ₩32,817 | ₩32,495 | ₩32,763 | +0.82% | 19만 |
|---|
| 2026.07.08 | ₩32,040 | ₩32,830 | ₩32,040 | ₩32,696 | +2.05% | 34.7만 |
|---|
| 2026.07.07 | ₩31,919 | ₩32,000 | ₩31,557 | ₩31,959 | +0.13% | 23.9만 |
|---|
| 2026.07.06 | ₩31,812 | ₩31,946 | ₩31,383 | ₩31,866 | +0.17% | 22.3만 |
|---|
| 2026.07.02 | ₩31,785 | ₩32,067 | ₩31,624 | ₩31,906 | +0.38% | 29.4만 |
|---|
| 2026.07.01 | ₩32,549 | ₩32,549 | ₩31,758 | ₩31,812 | -2.26% | 30.8만 |
|---|
| 2026.06.30 | ₩32,160 | ₩32,281 | ₩31,758 | ₩32,134 | -0.08% | 38.4만 |
|---|
| 2026.06.29 | ₩32,804 | ₩32,804 | ₩32,040 | ₩32,147 | -2.00% | 24.5만 |
|---|
| 2026.06.26 | ₩32,696 | ₩32,938 | ₩32,629 | ₩32,804 | +0.33% | 21.2만 |
|---|
| 2026.06.25 | ₩32,241 | ₩32,897 | ₩32,227 | ₩32,737 | +1.54% | 23.1만 |
|---|
| 2026.06.24 | ₩33,045 | ₩33,045 | ₩32,308 | ₩32,482 | -1.70% | 39만 |
|---|
| 2026.06.23 | ₩33,045 | ₩33,045 | ₩32,536 | ₩32,897 | -0.45% | 28.2만 |
|---|
| 2026.06.22 | ₩32,268 | ₩32,924 | ₩32,147 | ₩32,710 | +1.37% | 46.9만 |
|---|
| 2026.06.18 | ₩32,321 | ₩32,522 | ₩31,423 | ₩31,517 | -2.49% | 50.1만 |
|---|
| 2026.06.17 | ₩32,643 | ₩32,723 | ₩32,428 | ₩32,562 | -0.25% | 16.6만 |
|---|
| 2026.06.16 | ₩32,830 | ₩32,991 | ₩32,241 | ₩32,549 | -0.86% | 35.8만 |
|---|
| 2026.06.15 | ₩33,299 | ₩33,299 | ₩32,964 | ₩32,964 | -1.01% | 33.4만 |
|---|
| 2026.06.12 | ₩33,434 | ₩34,010 | ₩33,380 | ₩33,541 | +0.32% | 23만 |
|---|
| 2026.06.11 | ₩34,104 | ₩34,157 | ₩33,460 | ₩33,675 | -1.26% | 18.2만 |
|---|
| 2026.06.10 | ₩34,197 | ₩34,519 | ₩33,795 | ₩33,836 | -1.06% | 20.3만 |
|---|
| 2026.06.09 | ₩34,318 | ₩34,385 | ₩33,541 | ₩33,996 | -0.94% | 19.3만 |
|---|
| 2026.06.08 | ₩35,229 | ₩35,229 | ₩34,224 | ₩34,224 | -2.85% | 20.3만 |
|---|
| 2026.06.05 | ₩34,894 | ₩35,149 | ₩34,144 | ₩34,331 | -1.61% | 25.1만 |
|---|
| 2026.06.04 | ₩34,144 | ₩35,202 | ₩34,090 | ₩34,841 | +2.04% | 44.5만 |
|---|
| 2026.06.03 | ₩34,063 | ₩34,465 | ₩33,862 | ₩34,050 | -0.04% | 30.6만 |
|---|
| 2026.06.02 | ₩33,702 | ₩34,425 | ₩33,702 | ₩34,171 | +1.39% | 37.1만 |
|---|
| 2026.06.01 | ₩33,299 | ₩34,171 | ₩33,232 | ₩33,916 | +1.85% | 26.8만 |
|---|
| 2026.05.29 | ₩33,903 | ₩34,117 | ₩33,259 | ₩33,299 | -1.78% | 26.4만 |
|---|
| 2026.05.28 | ₩33,501 | ₩34,211 | ₩33,313 | ₩33,929 | +1.28% | 36.1만 |
|---|
| 2026.05.27 | ₩33,165 | ₩33,742 | ₩33,098 | ₩33,420 | +0.77% | 18.6만 |
|---|
| 2026.05.26 | ₩33,447 | ₩33,769 | ₩33,152 | ₩33,514 | +0.20% | 33.5만 |
|---|
| 2026.05.22 | ₩33,098 | ₩33,407 | ₩33,058 | ₩33,340 | +0.73% | 29.6만 |
|---|
| 2026.05.21 | ₩33,608 | ₩33,728 | ₩33,206 | ₩33,273 | -1.00% | 33.5만 |
|---|
| 2026.05.20 | ₩33,849 | ₩34,063 | ₩32,978 | ₩33,434 | -1.23% | 38만 |
|---|
| 2026.05.19 | ₩34,171 | ₩34,171 | ₩33,688 | ₩33,795 | -1.10% | 24.7만 |
|---|
| 2026.05.18 | ₩34,063 | ₩34,238 | ₩33,246 | ₩34,037 | -0.08% | 46.7만 |
|---|
| 2026.05.15 | ₩34,090 | ₩34,278 | ₩33,554 | ₩33,675 | -1.22% | 37.6만 |
|---|
| 2026.05.14 | ₩33,527 | ₩33,929 | ₩33,232 | ₩33,862 | +1.00% | 34.7만 |
|---|
| 2026.05.13 | ₩33,702 | ₩34,104 | ₩33,058 | ₩33,273 | -1.27% | 28만 |
|---|
| 2026.05.12 | ₩33,165 | ₩34,037 | ₩32,629 | ₩33,862 | +2.10% | 50.4만 |
|---|
| 2026.05.11 | ₩33,434 | ₩33,474 | ₩32,616 | ₩32,991 | -1.32% | 59.5만 |
|---|
| 2026.05.08 | ₩33,501 | ₩33,929 | ₩33,152 | ₩33,299 | -0.60% | 34.8만 |
|---|
| 2026.05.07 | ₩34,104 | ₩34,425 | ₩33,541 | ₩34,238 | +0.39% | 50.1만 |
|---|
| 2026.05.06 | ₩34,854 | ₩35,149 | ₩33,983 | ₩34,398 | -1.31% | 61만 |
|---|
| 2026.05.05 | ₩35,149 | ₩35,457 | ₩34,908 | ₩35,082 | -0.19% | 35.1만 |
|---|
| 2026.05.04 | ₩35,109 | ₩35,350 | ₩34,747 | ₩35,243 | +0.38% | 25.5만 |
|---|
| 2026.05.01 | ₩35,645 | ₩35,645 | ₩34,908 | ₩35,042 | -1.69% | 36.9만 |
|---|
| 2026.04.30 | ₩35,926 | ₩35,926 | ₩35,350 | ₩35,658 | -0.75% | 27.5만 |
|---|
| 2026.04.29 | ₩35,403 | ₩36,006 | ₩35,229 | ₩35,725 | +0.91% | 48.5만 |
|---|
| 2026.04.28 | ₩34,439 | ₩35,725 | ₩34,305 | ₩35,470 | +3.00% | 67.6만 |
|---|
| 2026.04.27 | ₩32,964 | ₩34,747 | ₩32,830 | ₩34,104 | +3.46% | 74.1만 |
|---|
| 2026.04.24 | ₩34,050 | ₩34,050 | ₩33,232 | ₩33,366 | -2.01% | 50.2만 |
|---|
| 2026.04.23 | ₩33,098 | ₩34,117 | ₩33,098 | ₩33,809 | +2.15% | 54.3만 |
|---|
| 2026.04.22 | ₩33,219 | ₩33,366 | ₩32,938 | ₩33,098 | -0.36% | 54만 |
|---|
| 2026.04.21 | ₩33,018 | ₩33,420 | ₩32,723 | ₩33,219 | +0.61% | 46만 |
|---|
| 2026.04.20 | ₩33,554 | ₩33,728 | ₩32,897 | ₩32,951 | -1.80% | 46.3만 |
|---|
| 2026.04.17 | ₩34,439 | ₩34,439 | ₩32,991 | ₩33,474 | -2.80% | 79.7만 |
|---|
| 2026.04.16 | ₩34,506 | ₩34,827 | ₩34,211 | ₩34,238 | -0.78% | 17.9만 |
|---|
| 2026.04.15 | ₩34,211 | ₩34,774 | ₩34,211 | ₩34,465 | +0.74% | 21.1만 |
|---|
| 2026.04.14 | ₩35,631 | ₩35,631 | ₩33,916 | ₩34,372 | -3.54% | 54.3만 |
|---|
| 2026.04.13 | ₩35,216 | ₩35,859 | ₩35,135 | ₩35,377 | +0.46% | 21.3만 |
|---|
| 2026.04.10 | ₩35,671 | ₩35,899 | ₩35,189 | ₩35,216 | -1.28% | 15.7만 |
|---|
| 2026.04.09 | ₩36,194 | ₩36,609 | ₩35,377 | ₩35,524 | -1.85% | 28.1만 |
|---|
| 2026.04.08 | ₩36,623 | ₩36,676 | ₩35,578 | ₩36,207 | -1.13% | 55만 |
|---|
| 2026.04.07 | ₩37,882 | ₩38,043 | ₩37,159 | ₩37,159 | -1.91% | 31.5만 |
|---|
| 2026.04.06 | ₩37,748 | ₩38,057 | ₩37,588 | ₩37,762 | +0.04% | 29.6만 |
|---|
| 2026.04.02 | ₩37,253 | ₩37,909 | ₩37,065 | ₩37,748 | +1.33% | 19.7만 |
|---|
| 2026.04.01 | ₩36,985 | ₩37,387 | ₩36,757 | ₩36,944 | -0.11% | 27.1만 |
|---|
| 2026.03.31 | ₩37,614 | ₩38,686 | ₩36,636 | ₩37,052 | -1.50% | 32.7만 |
|---|
| 2026.03.30 | ₩38,928 | ₩39,437 | ₩37,266 | ₩37,722 | -3.10% | 73.5만 |
|---|
| 2026.03.27 | ₩38,646 | ₩39,464 | ₩38,646 | ₩38,847 | +0.52% | 43만 |
|---|
| 2026.03.26 | ₩38,150 | ₩38,914 | ₩38,150 | ₩38,700 | +1.44% | 21.3만 |
|---|
| 2026.03.25 | ₩38,392 | ₩38,727 | ₩37,842 | ₩38,325 | -0.17% | 20.4만 |
|---|
| 2026.03.24 | ₩37,413 | ₩38,727 | ₩37,172 | ₩38,459 | +2.79% | 48.8만 |
|---|
| 2026.03.23 | ₩37,132 | ₩37,722 | ₩36,583 | ₩37,454 | +0.87% | 40.4만 |
|---|
| 2026.03.20 | ₩38,083 | ₩38,405 | ₩37,199 | ₩37,454 | -1.65% | 42.9만 |
|---|
| 2026.03.19 | ₩36,650 | ₩38,794 | ₩36,462 | ₩38,097 | +3.95% | 75.7만 |
|---|
| 2026.03.18 | ₩36,757 | ₩36,770 | ₩36,207 | ₩36,690 | -0.18% | 16.9만 |
|---|
| 2026.03.17 | ₩36,904 | ₩36,958 | ₩36,542 | ₩36,583 | -0.87% | 26.7만 |
|---|
| 2026.03.16 | ₩36,730 | ₩36,904 | ₩36,489 | ₩36,770 | +0.11% | 15.9만 |
|---|
| 2026.03.13 | ₩36,623 | ₩36,784 | ₩36,140 | ₩36,556 | -0.18% | 16.3만 |
|---|
| 2026.03.12 | ₩36,851 | ₩37,092 | ₩36,596 | ₩36,797 | -0.15% | 31.7만 |
|---|
| 2026.03.11 | ₩36,877 | ₩37,226 | ₩36,395 | ₩36,851 | -0.07% | 39.2만 |
|---|
| 2026.03.10 | ₩36,676 | ₩37,293 | ₩36,382 | ₩36,703 | +0.07% | 33.9만 |
|---|
| 2026.03.09 | ₩35,497 | ₩36,650 | ₩35,323 | ₩36,502 | +2.83% | 50.4만 |
|---|
| 2026.03.06 | ₩36,127 | ₩36,127 | ₩35,296 | ₩35,524 | -1.67% | 40.3만 |
|---|
| 2026.03.05 | ₩36,167 | ₩36,248 | ₩35,698 | ₩36,033 | -0.37% | 66.1만 |
|---|
| 2026.03.04 | ₩36,395 | ₩36,690 | ₩35,846 | ₩36,127 | -0.74% | 24.9만 |
|---|
| 2026.03.03 | ₩35,846 | ₩36,770 | ₩35,671 | ₩36,355 | +1.42% | 43.9만 |
|---|
| 2026.03.02 | ₩35,913 | ₩36,328 | ₩35,403 | ₩36,154 | +0.67% | 32.7만 |
|---|
| 2026.02.27 | ₩35,645 | ₩35,725 | ₩35,296 | ₩35,497 | -0.41% | 31.2만 |
|---|
| 2026.02.26 | ₩35,109 | ₩35,685 | ₩35,068 | ₩35,604 | +1.41% | 20.5만 |
|---|
| 2026.02.25 | ₩35,712 | ₩35,819 | ₩35,109 | ₩35,484 | -0.64% | 16.6만 |
|---|
| 2026.02.24 | ₩36,154 | ₩36,824 | ₩35,269 | ₩35,524 | -1.74% | 72.5만 |
|---|
| 2026.02.23 | ₩35,189 | ₩36,274 | ₩35,176 | ₩36,234 | +2.97% | 73.4만 |
|---|
| 2026.02.20 | ₩34,452 | ₩35,189 | ₩34,318 | ₩35,176 | +2.10% | 47만 |
|---|
| 2026.02.19 | ₩34,841 | ₩34,961 | ₩34,318 | ₩34,707 | -0.38% | 38.5만 |
|---|
| 2026.02.18 | ₩34,519 | ₩34,867 | ₩34,305 | ₩34,693 | +0.50% | 47.6만 |
|---|
| 2026.02.17 | ₩34,586 | ₩34,760 | ₩33,702 | ₩34,318 | -0.77% | 41.9만 |
|---|
| 2026.02.13 | ₩34,345 | ₩34,908 | ₩33,715 | ₩34,599 | +0.74% | 53.3만 |
|---|
| 2026.02.12 | ₩34,787 | ₩35,176 | ₩33,903 | ₩33,970 | -2.35% | 71.7만 |
|---|
| 2026.02.11 | ₩33,098 | ₩34,961 | ₩33,098 | ₩34,171 | +3.24% | 99.6만 |
|---|
| 2026.02.10 | ₩32,656 | ₩33,380 | ₩32,361 | ₩32,911 | +0.78% | 64.7만 |
|---|
| 2026.02.09 | ₩32,616 | ₩32,857 | ₩32,227 | ₩32,723 | +0.33% | 38.7만 |
|---|
| 2026.02.06 | ₩32,080 | ₩32,844 | ₩31,691 | ₩32,656 | +1.80% | 56.4만 |
|---|
| 2026.02.05 | ₩32,938 | ₩33,273 | ₩32,629 | ₩32,884 | -0.16% | 50.1만 |
|---|
| 2026.02.04 | ₩33,648 | ₩34,157 | ₩32,844 | ₩32,964 | -2.03% | 48만 |
|---|
| 2026.02.03 | ₩33,407 | ₩34,144 | ₩33,179 | ₩33,501 | +0.28% | 72.3만 |
|---|
| 2026.02.02 | ₩32,469 | ₩33,487 | ₩32,174 | ₩33,085 | +1.90% | 113.4만 |
|---|
| 2026.01.30 | ₩32,495 | ₩32,696 | ₩31,892 | ₩31,919 | -1.77% | 68.1만 |
|---|
| 2026.01.29 | ₩32,924 | ₩32,924 | ₩32,227 | ₩32,522 | -1.22% | 42.9만 |
|---|
| 2026.01.28 | ₩32,897 | ₩33,045 | ₩32,428 | ₩32,576 | -0.98% | 30.9만 |
|---|
| 2026.01.27 | ₩32,696 | ₩33,085 | ₩32,455 | ₩32,737 | +0.12% | 33.9만 |
|---|
| 2026.01.26 | ₩33,179 | ₩33,232 | ₩32,335 | ₩32,737 | -1.33% | 26.3만 |
|---|
| 2026.01.23 | ₩33,822 | ₩33,822 | ₩32,964 | ₩32,964 | -2.54% | 36만 |
|---|
| 2026.01.22 | ₩33,594 | ₩33,903 | ₩33,434 | ₩33,635 | +0.12% | 35.3만 |
|---|
| 2026.01.21 | ₩33,152 | ₩33,702 | ₩32,951 | ₩33,648 | +1.50% | 26.9만 |
|---|
| 2026.01.20 | ₩32,589 | ₩32,924 | ₩32,562 | ₩32,897 | +0.95% | 28.5만 |
|---|
| 2026.01.16 | ₩32,335 | ₩32,790 | ₩32,335 | ₩32,616 | +0.87% | 34.8만 |
|---|
| 2026.01.15 | ₩32,643 | ₩32,884 | ₩32,509 | ₩32,603 | -0.12% | 29.5만 |
|---|
| 2026.01.14 | ₩32,804 | ₩33,098 | ₩32,629 | ₩32,763 | -0.12% | 42.7만 |
|---|
| 2026.01.13 | ₩32,495 | ₩32,857 | ₩32,361 | ₩32,589 | +0.29% | 58.8만 |
|---|
| 2026.01.12 | ₩32,616 | ₩32,911 | ₩32,308 | ₩32,402 | -0.66% | 52.6만 |
|---|
| 2026.01.09 | ₩32,294 | ₩32,964 | ₩32,241 | ₩32,643 | +1.08% | 31.5만 |
|---|
| 2026.01.08 | ₩31,879 | ₩32,361 | ₩31,598 | ₩32,254 | +1.18% | 25.9만 |
|---|
| 2026.01.07 | ₩31,691 | ₩32,067 | ₩31,410 | ₩31,879 | +0.59% | 31.5만 |
|---|
| 2026.01.06 | ₩31,169 | ₩32,254 | ₩31,129 | ₩31,799 | +2.02% | 41.2만 |
|---|
| 2026.01.05 | ₩31,209 | ₩31,531 | ₩30,834 | ₩31,236 | +0.09% | 42.4만 |
|---|
| 2026.01.02 | ₩31,155 | ₩31,410 | ₩30,995 | ₩31,209 | +0.17% | 18.6만 |
|---|
| 2025.12.31 | ₩31,155 | ₩31,196 | ₩30,834 | ₩31,129 | -0.09% | 32.6만 |
|---|
| 2025.12.30 | ₩30,954 | ₩31,343 | ₩30,928 | ₩31,249 | +0.95% | 33.8만 |
|---|
| 2025.12.29 | ₩31,289 | ₩31,799 | ₩30,874 | ₩30,954 | -1.07% | 82.2만 |
|---|
| 2025.12.26 | ₩31,825 | ₩31,825 | ₩31,303 | ₩31,504 | -1.01% | 22.4만 |
|---|
| 2025.12.24 | ₩31,330 | ₩31,946 | ₩31,330 | ₩31,745 | +1.33% | 14.5만 |
|---|
| 2025.12.23 | ₩31,490 | ₩31,651 | ₩31,169 | ₩31,517 | +0.09% | 20.6만 |
|---|
| 2025.12.22 | ₩31,182 | ₩31,490 | ₩30,874 | ₩31,289 | +0.34% | 71만 |
|---|
| 2025.12.19 | ₩31,356 | ₩31,959 | ₩31,062 | ₩31,222 | -0.43% | 39.4만 |
|---|
| 2025.12.18 | ₩31,182 | ₩32,335 | ₩31,155 | ₩31,397 | +0.69% | 62.8만 |
|---|
| 2025.12.17 | ₩31,490 | ₩31,678 | ₩31,236 | ₩31,289 | -0.64% | 32.1만 |
|---|
| 2025.12.16 | ₩31,624 | ₩32,093 | ₩31,397 | ₩31,410 | -0.68% | 42.8만 |
|---|
| 2025.12.15 | ₩32,348 | ₩32,509 | ₩31,490 | ₩31,531 | -2.53% | 51.9만 |
|---|
| 2025.12.12 | ₩32,402 | ₩32,495 | ₩32,120 | ₩32,335 | -0.21% | 12.6만 |
|---|
| 2025.12.11 | ₩32,402 | ₩32,723 | ₩32,201 | ₩32,335 | -0.21% | 14.8만 |
|---|
| 2025.12.10 | ₩32,830 | ₩32,830 | ₩32,187 | ₩32,402 | -1.31% | 11.2만 |
|---|
| 2025.12.09 | ₩32,415 | ₩32,964 | ₩32,308 | ₩32,763 | +1.07% | 18.6만 |
|---|
| 2025.12.08 | ₩32,723 | ₩32,830 | ₩32,375 | ₩32,549 | -0.53% | 19.6만 |
|---|
| 2025.12.05 | ₩31,825 | ₩32,723 | ₩31,691 | ₩32,495 | +2.11% | 31.9만 |
|---|
| 2025.12.04 | ₩31,705 | ₩32,268 | ₩31,705 | ₩31,879 | +0.55% | 21.1만 |
|---|
| 2025.12.03 | ₩31,490 | ₩32,040 | ₩31,490 | ₩31,866 | +1.19% | 26.1만 |
|---|
| 2025.12.02 | ₩31,866 | ₩32,053 | ₩31,517 | ₩31,745 | -0.38% | 19.2만 |
|---|
| 2025.12.01 | ₩32,656 | ₩32,964 | ₩31,772 | ₩31,866 | -2.42% | 33.6만 |
|---|
| 2025.11.28 | ₩32,710 | ₩32,710 | ₩32,321 | ₩32,656 | -0.16% | 7.8만 |
|---|
| 2025.11.26 | ₩32,294 | ₩32,670 | ₩32,214 | ₩32,254 | -0.12% | 17.2만 |
|---|
| 2025.11.25 | ₩31,812 | ₩32,603 | ₩31,638 | ₩32,268 | +1.43% | 18만 |
|---|
| 2025.11.24 | ₩31,504 | ₩31,785 | ₩31,222 | ₩31,785 | +0.89% | 19.5만 |
|---|
| 2025.11.21 | ₩31,772 | ₩31,959 | ₩31,062 | ₩31,584 | -0.59% | 36.7만 |
|---|
| 2025.11.20 | ₩32,026 | ₩32,830 | ₩31,772 | ₩31,973 | -0.17% | 17만 |
|---|
| 2025.11.19 | ₩32,080 | ₩32,308 | ₩31,799 | ₩31,973 | -0.33% | 13.4만 |
|---|
| 2025.11.18 | ₩32,388 | ₩32,817 | ₩31,812 | ₩32,026 | -1.12% | 26.3만 |
|---|
| 2025.11.17 | ₩33,366 | ₩33,755 | ₩32,147 | ₩32,495 | -2.61% | 34.1만 |
|---|
| 2025.11.14 | ₩33,501 | ₩33,996 | ₩33,045 | ₩33,474 | -0.08% | 65.7만 |
|---|
| 2025.11.13 | ₩33,675 | ₩34,104 | ₩33,098 | ₩33,501 | -0.52% | 41.6만 |
|---|
| 2025.11.12 | ₩33,206 | ₩33,822 | ₩32,978 | ₩33,527 | +0.97% | 36.1만 |
|---|
| 2025.11.11 | ₩33,139 | ₩33,487 | ₩32,710 | ₩33,072 | -0.20% | 32.3만 |
|---|
| 2025.11.10 | ₩32,549 | ₩33,206 | ₩32,549 | ₩32,629 | +0.25% | 25.5만 |
|---|
| 2025.11.07 | ₩32,415 | ₩32,710 | ₩32,227 | ₩32,696 | +0.87% | 19.3만 |
|---|
| 2025.11.06 | ₩33,152 | ₩33,916 | ₩32,938 | ₩33,501 | +1.05% | 57.3만 |
|---|
| 2025.11.05 | ₩33,192 | ₩33,340 | ₩32,951 | ₩33,152 | -0.12% | 17.6만 |
|---|
| 2025.11.04 | ₩33,340 | ₩33,648 | ₩32,830 | ₩32,978 | -1.09% | 22.4만 |
|---|
| 2025.11.03 | ₩32,951 | ₩33,822 | ₩32,790 | ₩33,434 | +1.46% | 47.4만 |
|---|
| 2025.10.31 | ₩32,428 | ₩32,844 | ₩32,321 | ₩32,790 | +1.12% | 20.7만 |
|---|
| 2025.10.30 | ₩32,938 | ₩32,951 | ₩32,308 | ₩32,469 | -1.42% | 24.7만 |
|---|
| 2025.10.29 | ₩32,361 | ₩32,777 | ₩32,227 | ₩32,321 | -0.12% | 17.1만 |
|---|
| 2025.10.28 | ₩32,294 | ₩32,897 | ₩32,120 | ₩32,576 | +0.87% | 35.7만 |
|---|
| 2025.10.27 | ₩32,160 | ₩32,603 | ₩31,142 | ₩32,160 | 0.00% | 54.2만 |
|---|
| 2025.10.24 | ₩32,174 | ₩32,388 | ₩30,820 | ₩30,887 | -4.00% | 70.9만 |
|---|
| 2025.10.23 | ₩32,830 | ₩32,830 | ₩32,067 | ₩32,227 | -1.84% | 20.8만 |
|---|
| 2025.10.22 | ₩32,160 | ₩32,683 | ₩31,973 | ₩32,482 | +1.00% | 29.1만 |
|---|
| 2025.10.21 | ₩32,616 | ₩32,830 | ₩32,120 | ₩32,147 | -1.44% | 17.7만 |
|---|
| 2025.10.20 | ₩32,308 | ₩32,964 | ₩32,308 | ₩32,857 | +1.70% | 15.7만 |
|---|
| 2025.10.17 | ₩32,817 | ₩33,139 | ₩32,160 | ₩32,227 | -1.80% | 67.6만 |
|---|
| 2025.10.16 | ₩33,246 | ₩33,246 | ₩32,562 | ₩32,817 | -1.29% | 28.6만 |
|---|
| 2025.10.15 | ₩34,224 | ₩34,666 | ₩32,670 | ₩32,964 | -3.68% | 51만 |
|---|
| 2025.10.14 | ₩33,849 | ₩34,680 | ₩33,702 | ₩34,372 | +1.54% | 44.4만 |
|---|
| 2025.10.13 | ₩33,621 | ₩34,385 | ₩33,514 | ₩34,278 | +1.95% | 25.2만 |
|---|
| 2025.10.10 | ₩33,903 | ₩34,264 | ₩33,554 | ₩33,567 | -0.99% | 18.5만 |
|---|
