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 | ₩33,035 | ₩33,196 | ₩32,862 | ₩32,902 | -0.40% | 18.6만 |
| 2026.10.08 | ₩33,142 | ₩33,570 | ₩32,888 | ₩32,942 | -0.60% | 23.8만 |
| 2026.10.07 | ₩32,741 | ₩33,049 | ₩32,674 | ₩32,875 | +0.41% | 46.3만 |
| 2026.10.06 | ₩33,236 | ₩33,276 | ₩32,942 | ₩32,968 | -0.80% | 40.7만 |
| 2026.10.05 | ₩32,781 | ₩33,343 | ₩32,768 | ₩33,129 | +1.06% | 33.4만 |
| 2026.10.02 | ₩32,421 | ₩32,942 | ₩32,421 | ₩32,781 | +1.11% | 23.9만 |
| 2026.10.01 | ₩32,674 | ₩32,674 | ₩32,086 | ₩32,527 | -0.45% | 62.6만 |
| 2026.09.30 | ₩32,755 | ₩33,062 | ₩32,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,461 |
| -0.90% |
| 21.4만 |
| 2026.09.29 | ₩33,196 | ₩33,196 | ₩32,487 | ₩32,581 | -1.85% | 26.1만 |
|---|
| 2026.09.28 | ₩33,543 | ₩33,797 | ₩33,022 | ₩33,182 | -1.08% | 29.6만 |
|---|
| 2026.09.25 | ₩33,463 | ₩33,744 | ₩33,316 | ₩33,610 | +0.44% | 37.3만 |
|---|
| 2026.09.24 | ₩35,067 | ₩35,067 | ₩33,490 | ₩33,677 | -3.96% | 29.3만 |
|---|
| 2026.09.23 | ₩34,652 | ₩34,652 | ₩33,984 | ₩34,145 | -1.47% | 28.4만 |
|---|
| 2026.09.22 | ₩34,358 | ₩34,692 | ₩34,238 | ₩34,559 | +0.58% | 9.5만 |
|---|
| 2026.09.21 | ₩34,345 | ₩34,692 | ₩34,278 | ₩34,479 | +0.39% | 18.4만 |
|---|
| 2026.09.18 | ₩35,160 | ₩35,160 | ₩34,545 | ₩34,572 | -1.67% | 30.9만 |
|---|
| 2026.09.17 | ₩34,479 | ₩35,027 | ₩34,345 | ₩34,960 | +1.40% | 23.6만 |
|---|
| 2026.09.16 | ₩34,933 | ₩35,240 | ₩34,345 | ₩34,545 | -1.11% | 23만 |
|---|
| 2026.09.15 | ₩34,746 | ₩35,214 | ₩34,746 | ₩34,933 | +0.54% | 27.1만 |
|---|
| 2026.09.14 | ₩35,494 | ₩35,494 | ₩34,799 | ₩34,933 | -1.58% | 22.5만 |
|---|
| 2026.09.11 | ₩35,815 | ₩35,882 | ₩35,307 | ₩35,454 | -1.01% | 20.6만 |
|---|
| 2026.09.10 | ₩36,002 | ₩36,002 | ₩35,641 | ₩35,909 | -0.26% | 22.2만 |
|---|
| 2026.09.09 | ₩36,002 | ₩36,002 | ₩35,414 | ₩35,775 | -0.63% | 23.1만 |
|---|
| 2026.09.08 | ₩35,935 | ₩35,962 | ₩35,588 | ₩35,628 | -0.86% | 34.3만 |
|---|
| 2026.09.04 | ₩35,093 | ₩35,468 | ₩34,920 | ₩35,387 | +0.84% | 13.8만 |
|---|
| 2026.09.03 | ₩35,414 | ₩35,427 | ₩34,692 | ₩35,107 | -0.87% | 27.4만 |
|---|
| 2026.09.02 | ₩35,267 | ₩35,481 | ₩35,053 | ₩35,468 | +0.57% | 12.5만 |
|---|
| 2026.09.01 | ₩35,574 | ₩35,708 | ₩35,080 | ₩35,334 | -0.68% | 18.4만 |
|---|
| 2026.08.31 | ₩35,133 | ₩35,668 | ₩35,133 | ₩35,414 | +0.80% | 20.4만 |
|---|
| 2026.08.28 | ₩34,759 | ₩35,267 | ₩34,759 | ₩34,986 | +0.65% | 12.9만 |
|---|
| 2026.08.27 | ₩34,759 | ₩35,334 | ₩34,759 | ₩35,200 | +1.27% | 21.1만 |
|---|
| 2026.08.26 | ₩35,040 | ₩35,267 | ₩34,786 | ₩35,000 | -0.11% | 20.4만 |
|---|
| 2026.08.25 | ₩35,321 | ₩35,494 | ₩34,973 | ₩35,374 | +0.15% | 18.4만 |
|---|
| 2026.08.24 | ₩35,187 | ₩35,334 | ₩34,719 | ₩35,254 | +0.19% | 28.1만 |
|---|
| 2026.08.21 | ₩34,839 | ₩35,307 | ₩34,839 | ₩35,147 | +0.88% | 17.6만 |
|---|
| 2026.08.20 | ₩35,067 | ₩35,347 | ₩34,773 | ₩34,839 | -0.65% | 22.2만 |
|---|
| 2026.08.19 | ₩34,372 | ₩34,880 | ₩34,145 | ₩34,839 | +1.36% | 31.8만 |
|---|
| 2026.08.18 | ₩34,425 | ₩34,639 | ₩33,917 | ₩34,305 | -0.35% | 23.8만 |
|---|
| 2026.08.17 | ₩34,131 | ₩34,733 | ₩34,078 | ₩34,652 | +1.53% | 45.1만 |
|---|
| 2026.08.14 | ₩33,316 | ₩34,091 | ₩33,169 | ₩33,971 | +1.97% | 88.2만 |
|---|
| 2026.08.13 | ₩33,530 | ₩33,837 | ₩33,102 | ₩33,249 | -0.84% | 31.8만 |
|---|
| 2026.08.12 | ₩32,942 | ₩33,784 | ₩32,942 | ₩33,543 | +1.83% | 30.1만 |
|---|
| 2026.08.11 | ₩33,129 | ₩33,289 | ₩32,621 | ₩33,049 | -0.24% | 27.9만 |
|---|
| 2026.08.10 | ₩33,075 | ₩33,436 | ₩32,928 | ₩33,129 | +0.16% | 35.3만 |
|---|
| 2026.08.07 | ₩32,741 | ₩33,009 | ₩32,367 | ₩32,902 | +0.49% | 57.3만 |
|---|
| 2026.08.06 | ₩34,211 | ₩34,305 | ₩33,824 | ₩33,837 | -1.09% | 67.6만 |
|---|
| 2026.08.05 | ₩35,334 | ₩35,334 | ₩33,490 | ₩33,944 | -3.93% | 102.4만 |
|---|
| 2026.08.04 | ₩34,906 | ₩35,280 | ₩34,358 | ₩34,385 | -1.49% | 47.4만 |
|---|
| 2026.08.03 | ₩34,586 | ₩34,960 | ₩34,292 | ₩34,906 | +0.93% | 36.6만 |
|---|
| 2026.07.31 | ₩35,067 | ₩35,067 | ₩34,412 | ₩34,679 | -1.11% | 20.7만 |
|---|
| 2026.07.30 | ₩35,080 | ₩35,214 | ₩34,652 | ₩35,000 | -0.23% | 28.9만 |
|---|
| 2026.07.29 | ₩34,626 | ₩35,227 | ₩34,425 | ₩34,679 | +0.15% | 31.1만 |
|---|
| 2026.07.28 | ₩33,931 | ₩35,441 | ₩33,931 | ₩34,626 | +2.05% | 32.3만 |
|---|
| 2026.07.27 | ₩32,995 | ₩34,492 | ₩32,808 | ₩34,251 | +3.81% | 49.6만 |
|---|
| 2026.07.24 | ₩33,075 | ₩33,289 | ₩32,848 | ₩33,022 | -0.16% | 28.4만 |
|---|
| 2026.07.23 | ₩33,410 | ₩33,583 | ₩33,102 | ₩33,102 | -0.92% | 16.4만 |
|---|
| 2026.07.22 | ₩32,741 | ₩33,329 | ₩32,741 | ₩33,289 | +1.67% | 18.9만 |
|---|
| 2026.07.21 | ₩32,541 | ₩32,982 | ₩32,541 | ₩32,955 | +1.27% | 15.1만 |
|---|
| 2026.07.20 | ₩32,434 | ₩32,661 | ₩32,300 | ₩32,527 | +0.29% | 17.9만 |
|---|
| 2026.07.17 | ₩33,009 | ₩33,062 | ₩32,407 | ₩32,634 | -1.13% | 20.2만 |
|---|
| 2026.07.16 | ₩32,768 | ₩33,209 | ₩32,768 | ₩32,862 | +0.29% | 16.3만 |
|---|
| 2026.07.15 | ₩33,410 | ₩33,503 | ₩32,755 | ₩32,835 | -1.72% | 15.7만 |
|---|
| 2026.07.14 | ₩32,995 | ₩33,369 | ₩32,995 | ₩33,329 | +1.01% | 22.8만 |
|---|
| 2026.07.13 | ₩32,808 | ₩33,115 | ₩32,674 | ₩32,995 | +0.57% | 27.3만 |
|---|
| 2026.07.10 | ₩32,715 | ₩32,741 | ₩32,380 | ₩32,568 | -0.45% | 14.4만 |
|---|
| 2026.07.09 | ₩32,407 | ₩32,728 | ₩32,407 | ₩32,674 | +0.82% | 19만 |
|---|
| 2026.07.08 | ₩31,953 | ₩32,741 | ₩31,953 | ₩32,608 | +2.05% | 34.7만 |
|---|
| 2026.07.07 | ₩31,833 | ₩31,913 | ₩31,472 | ₩31,873 | +0.13% | 23.9만 |
|---|
| 2026.07.06 | ₩31,726 | ₩31,859 | ₩31,298 | ₩31,779 | +0.17% | 22.3만 |
|---|
| 2026.07.02 | ₩31,699 | ₩31,980 | ₩31,539 | ₩31,819 | +0.38% | 29.4만 |
|---|
| 2026.07.01 | ₩32,461 | ₩32,461 | ₩31,672 | ₩31,726 | -2.26% | 30.8만 |
|---|
| 2026.06.30 | ₩32,073 | ₩32,193 | ₩31,672 | ₩32,046 | -0.08% | 38.4만 |
|---|
| 2026.06.29 | ₩32,715 | ₩32,715 | ₩31,953 | ₩32,060 | -2.00% | 24.5만 |
|---|
| 2026.06.26 | ₩32,608 | ₩32,848 | ₩32,541 | ₩32,715 | +0.33% | 21.2만 |
|---|
| 2026.06.25 | ₩32,153 | ₩32,808 | ₩32,140 | ₩32,648 | +1.54% | 23.1만 |
|---|
| 2026.06.24 | ₩32,955 | ₩32,955 | ₩32,220 | ₩32,394 | -1.70% | 39만 |
|---|
| 2026.06.23 | ₩32,955 | ₩32,955 | ₩32,447 | ₩32,808 | -0.45% | 28.2만 |
|---|
| 2026.06.22 | ₩32,180 | ₩32,835 | ₩32,060 | ₩32,621 | +1.37% | 46.9만 |
|---|
| 2026.06.18 | ₩32,233 | ₩32,434 | ₩31,338 | ₩31,432 | -2.49% | 50.1만 |
|---|
| 2026.06.17 | ₩32,554 | ₩32,634 | ₩32,340 | ₩32,474 | -0.25% | 16.6만 |
|---|
| 2026.06.16 | ₩32,741 | ₩32,902 | ₩32,153 | ₩32,461 | -0.86% | 35.8만 |
|---|
| 2026.06.15 | ₩33,209 | ₩33,209 | ₩32,875 | ₩32,875 | -1.01% | 33.4만 |
|---|
| 2026.06.12 | ₩33,343 | ₩33,917 | ₩33,289 | ₩33,450 | +0.32% | 23만 |
|---|
| 2026.06.11 | ₩34,011 | ₩34,064 | ₩33,369 | ₩33,583 | -1.26% | 18.2만 |
|---|
| 2026.06.10 | ₩34,104 | ₩34,425 | ₩33,704 | ₩33,744 | -1.06% | 20.3만 |
|---|
| 2026.06.09 | ₩34,225 | ₩34,292 | ₩33,450 | ₩33,904 | -0.94% | 19.3만 |
|---|
| 2026.06.08 | ₩35,133 | ₩35,133 | ₩34,131 | ₩34,131 | -2.85% | 20.3만 |
|---|
| 2026.06.05 | ₩34,799 | ₩35,053 | ₩34,051 | ₩34,238 | -1.61% | 25.1만 |
|---|
| 2026.06.04 | ₩34,051 | ₩35,107 | ₩33,998 | ₩34,746 | +2.04% | 44.5만 |
|---|
| 2026.06.03 | ₩33,971 | ₩34,372 | ₩33,770 | ₩33,957 | -0.04% | 30.6만 |
|---|
| 2026.06.02 | ₩33,610 | ₩34,332 | ₩33,610 | ₩34,078 | +1.39% | 37.1만 |
|---|
| 2026.06.01 | ₩33,209 | ₩34,078 | ₩33,142 | ₩33,824 | +1.85% | 26.8만 |
|---|
| 2026.05.29 | ₩33,810 | ₩34,024 | ₩33,169 | ₩33,209 | -1.78% | 26.4만 |
|---|
| 2026.05.28 | ₩33,410 | ₩34,118 | ₩33,222 | ₩33,837 | +1.28% | 36.1만 |
|---|
| 2026.05.27 | ₩33,075 | ₩33,650 | ₩33,009 | ₩33,329 | +0.77% | 18.6만 |
|---|
| 2026.05.26 | ₩33,356 | ₩33,677 | ₩33,062 | ₩33,423 | +0.20% | 33.5만 |
|---|
| 2026.05.22 | ₩33,009 | ₩33,316 | ₩32,968 | ₩33,249 | +0.73% | 29.6만 |
|---|
| 2026.05.21 | ₩33,516 | ₩33,637 | ₩33,115 | ₩33,182 | -1.00% | 33.5만 |
|---|
| 2026.05.20 | ₩33,757 | ₩33,971 | ₩32,888 | ₩33,343 | -1.23% | 38만 |
|---|
| 2026.05.19 | ₩34,078 | ₩34,078 | ₩33,597 | ₩33,704 | -1.10% | 24.7만 |
|---|
| 2026.05.18 | ₩33,971 | ₩34,145 | ₩33,156 | ₩33,944 | -0.08% | 46.7만 |
|---|
| 2026.05.15 | ₩33,998 | ₩34,185 | ₩33,463 | ₩33,583 | -1.22% | 37.6만 |
|---|
| 2026.05.14 | ₩33,436 | ₩33,837 | ₩33,142 | ₩33,770 | +1.00% | 34.7만 |
|---|
| 2026.05.13 | ₩33,610 | ₩34,011 | ₩32,968 | ₩33,182 | -1.27% | 28만 |
|---|
| 2026.05.12 | ₩33,075 | ₩33,944 | ₩32,541 | ₩33,770 | +2.10% | 50.4만 |
|---|
| 2026.05.11 | ₩33,343 | ₩33,383 | ₩32,527 | ₩32,902 | -1.32% | 59.5만 |
|---|
| 2026.05.08 | ₩33,410 | ₩33,837 | ₩33,062 | ₩33,209 | -0.60% | 34.8만 |
|---|
| 2026.05.07 | ₩34,011 | ₩34,332 | ₩33,450 | ₩34,145 | +0.39% | 50.1만 |
|---|
| 2026.05.06 | ₩34,759 | ₩35,053 | ₩33,891 | ₩34,305 | -1.31% | 61만 |
|---|
| 2026.05.05 | ₩35,053 | ₩35,361 | ₩34,813 | ₩34,986 | -0.19% | 35.1만 |
|---|
| 2026.05.04 | ₩35,013 | ₩35,254 | ₩34,652 | ₩35,147 | +0.38% | 25.5만 |
|---|
| 2026.05.01 | ₩35,548 | ₩35,548 | ₩34,813 | ₩34,946 | -1.69% | 36.9만 |
|---|
| 2026.04.30 | ₩35,828 | ₩35,828 | ₩35,254 | ₩35,561 | -0.75% | 27.5만 |
|---|
| 2026.04.29 | ₩35,307 | ₩35,909 | ₩35,133 | ₩35,628 | +0.91% | 48.5만 |
|---|
| 2026.04.28 | ₩34,345 | ₩35,628 | ₩34,211 | ₩35,374 | +3.00% | 67.6만 |
|---|
| 2026.04.27 | ₩32,875 | ₩34,652 | ₩32,741 | ₩34,011 | +3.46% | 74.1만 |
|---|
| 2026.04.24 | ₩33,957 | ₩33,957 | ₩33,142 | ₩33,276 | -2.01% | 50.2만 |
|---|
| 2026.04.23 | ₩33,009 | ₩34,024 | ₩33,009 | ₩33,717 | +2.15% | 54.3만 |
|---|
| 2026.04.22 | ₩33,129 | ₩33,276 | ₩32,848 | ₩33,009 | -0.36% | 54만 |
|---|
| 2026.04.21 | ₩32,928 | ₩33,329 | ₩32,634 | ₩33,129 | +0.61% | 46만 |
|---|
| 2026.04.20 | ₩33,463 | ₩33,637 | ₩32,808 | ₩32,862 | -1.80% | 46.3만 |
|---|
| 2026.04.17 | ₩34,345 | ₩34,345 | ₩32,902 | ₩33,383 | -2.80% | 79.7만 |
|---|
| 2026.04.16 | ₩34,412 | ₩34,733 | ₩34,118 | ₩34,145 | -0.78% | 17.9만 |
|---|
| 2026.04.15 | ₩34,118 | ₩34,679 | ₩34,118 | ₩34,372 | +0.74% | 21.1만 |
|---|
| 2026.04.14 | ₩35,534 | ₩35,534 | ₩33,824 | ₩34,278 | -3.54% | 54.3만 |
|---|
| 2026.04.13 | ₩35,120 | ₩35,762 | ₩35,040 | ₩35,280 | +0.46% | 21.3만 |
|---|
| 2026.04.10 | ₩35,574 | ₩35,802 | ₩35,093 | ₩35,120 | -1.28% | 15.7만 |
|---|
| 2026.04.09 | ₩36,096 | ₩36,510 | ₩35,280 | ₩35,427 | -1.85% | 28.1만 |
|---|
| 2026.04.08 | ₩36,523 | ₩36,577 | ₩35,481 | ₩36,109 | -1.13% | 55만 |
|---|
| 2026.04.07 | ₩37,779 | ₩37,940 | ₩37,058 | ₩37,058 | -1.91% | 31.5만 |
|---|
| 2026.04.06 | ₩37,646 | ₩37,953 | ₩37,485 | ₩37,659 | +0.04% | 29.6만 |
|---|
| 2026.04.02 | ₩37,151 | ₩37,806 | ₩36,964 | ₩37,646 | +1.33% | 19.7만 |
|---|
| 2026.04.01 | ₩36,884 | ₩37,285 | ₩36,657 | ₩36,844 | -0.11% | 27.1만 |
|---|
| 2026.03.31 | ₩37,512 | ₩38,581 | ₩36,537 | ₩36,951 | -1.50% | 32.7만 |
|---|
| 2026.03.30 | ₩38,822 | ₩39,330 | ₩37,165 | ₩37,619 | -3.10% | 73.5만 |
|---|
| 2026.03.27 | ₩38,541 | ₩39,356 | ₩38,541 | ₩38,742 | +0.52% | 43만 |
|---|
| 2026.03.26 | ₩38,047 | ₩38,808 | ₩38,047 | ₩38,595 | +1.44% | 21.3만 |
|---|
| 2026.03.25 | ₩38,287 | ₩38,621 | ₩37,739 | ₩38,220 | -0.17% | 20.4만 |
|---|
| 2026.03.24 | ₩37,312 | ₩38,621 | ₩37,071 | ₩38,354 | +2.79% | 48.8만 |
|---|
| 2026.03.23 | ₩37,031 | ₩37,619 | ₩36,483 | ₩37,352 | +0.87% | 40.4만 |
|---|
| 2026.03.20 | ₩37,980 | ₩38,301 | ₩37,098 | ₩37,352 | -1.65% | 42.9만 |
|---|
| 2026.03.19 | ₩36,550 | ₩38,688 | ₩36,363 | ₩37,993 | +3.95% | 75.7만 |
|---|
| 2026.03.18 | ₩36,657 | ₩36,670 | ₩36,109 | ₩36,590 | -0.18% | 16.9만 |
|---|
| 2026.03.17 | ₩36,804 | ₩36,857 | ₩36,443 | ₩36,483 | -0.87% | 26.7만 |
|---|
| 2026.03.16 | ₩36,630 | ₩36,804 | ₩36,390 | ₩36,670 | +0.11% | 15.9만 |
|---|
| 2026.03.13 | ₩36,523 | ₩36,684 | ₩36,042 | ₩36,456 | -0.18% | 16.3만 |
|---|
| 2026.03.12 | ₩36,750 | ₩36,991 | ₩36,497 | ₩36,697 | -0.15% | 31.7만 |
|---|
| 2026.03.11 | ₩36,777 | ₩37,125 | ₩36,296 | ₩36,750 | -0.07% | 39.2만 |
|---|
| 2026.03.10 | ₩36,577 | ₩37,191 | ₩36,283 | ₩36,603 | +0.07% | 33.9만 |
|---|
| 2026.03.09 | ₩35,401 | ₩36,550 | ₩35,227 | ₩36,403 | +2.83% | 50.4만 |
|---|
| 2026.03.06 | ₩36,029 | ₩36,029 | ₩35,200 | ₩35,427 | -1.67% | 40.3만 |
|---|
| 2026.03.05 | ₩36,069 | ₩36,149 | ₩35,601 | ₩35,935 | -0.37% | 66.1만 |
|---|
| 2026.03.04 | ₩36,296 | ₩36,590 | ₩35,748 | ₩36,029 | -0.74% | 24.9만 |
|---|
| 2026.03.03 | ₩35,748 | ₩36,670 | ₩35,574 | ₩36,256 | +1.42% | 43.9만 |
|---|
| 2026.03.02 | ₩35,815 | ₩36,229 | ₩35,307 | ₩36,056 | +0.67% | 32.7만 |
|---|
| 2026.02.27 | ₩35,548 | ₩35,628 | ₩35,200 | ₩35,401 | -0.41% | 31.2만 |
|---|
| 2026.02.26 | ₩35,013 | ₩35,588 | ₩34,973 | ₩35,508 | +1.41% | 20.5만 |
|---|
| 2026.02.25 | ₩35,615 | ₩35,721 | ₩35,013 | ₩35,387 | -0.64% | 16.6만 |
|---|
| 2026.02.24 | ₩36,056 | ₩36,724 | ₩35,174 | ₩35,427 | -1.74% | 72.5만 |
|---|
| 2026.02.23 | ₩35,093 | ₩36,176 | ₩35,080 | ₩36,136 | +2.97% | 73.4만 |
|---|
| 2026.02.20 | ₩34,358 | ₩35,093 | ₩34,225 | ₩35,080 | +2.10% | 47만 |
|---|
| 2026.02.19 | ₩34,746 | ₩34,866 | ₩34,225 | ₩34,612 | -0.38% | 38.5만 |
|---|
| 2026.02.18 | ₩34,425 | ₩34,773 | ₩34,211 | ₩34,599 | +0.50% | 47.6만 |
|---|
| 2026.02.17 | ₩34,492 | ₩34,666 | ₩33,610 | ₩34,225 | -0.77% | 41.9만 |
|---|
| 2026.02.13 | ₩34,251 | ₩34,813 | ₩33,623 | ₩34,505 | +0.74% | 53.3만 |
|---|
| 2026.02.12 | ₩34,692 | ₩35,080 | ₩33,810 | ₩33,877 | -2.35% | 71.7만 |
|---|
| 2026.02.11 | ₩33,009 | ₩34,866 | ₩33,009 | ₩34,078 | +3.24% | 99.6만 |
|---|
| 2026.02.10 | ₩32,568 | ₩33,289 | ₩32,274 | ₩32,821 | +0.78% | 64.7만 |
|---|
| 2026.02.09 | ₩32,527 | ₩32,768 | ₩32,140 | ₩32,634 | +0.33% | 38.7만 |
|---|
| 2026.02.06 | ₩31,993 | ₩32,755 | ₩31,605 | ₩32,568 | +1.80% | 56.4만 |
|---|
| 2026.02.05 | ₩32,848 | ₩33,182 | ₩32,541 | ₩32,795 | -0.16% | 50.1만 |
|---|
| 2026.02.04 | ₩33,557 | ₩34,064 | ₩32,755 | ₩32,875 | -2.03% | 48만 |
|---|
| 2026.02.03 | ₩33,316 | ₩34,051 | ₩33,089 | ₩33,410 | +0.28% | 72.3만 |
|---|
| 2026.02.02 | ₩32,380 | ₩33,396 | ₩32,086 | ₩32,995 | +1.90% | 113.4만 |
|---|
| 2026.01.30 | ₩32,407 | ₩32,608 | ₩31,806 | ₩31,833 | -1.77% | 68.1만 |
|---|
| 2026.01.29 | ₩32,835 | ₩32,835 | ₩32,140 | ₩32,434 | -1.22% | 42.9만 |
|---|
| 2026.01.28 | ₩32,808 | ₩32,955 | ₩32,340 | ₩32,487 | -0.98% | 30.9만 |
|---|
| 2026.01.27 | ₩32,608 | ₩32,995 | ₩32,367 | ₩32,648 | +0.12% | 33.9만 |
|---|
| 2026.01.26 | ₩33,089 | ₩33,142 | ₩32,247 | ₩32,648 | -1.33% | 26.3만 |
|---|
| 2026.01.23 | ₩33,730 | ₩33,730 | ₩32,875 | ₩32,875 | -2.54% | 36만 |
|---|
| 2026.01.22 | ₩33,503 | ₩33,810 | ₩33,343 | ₩33,543 | +0.12% | 35.3만 |
|---|
| 2026.01.21 | ₩33,062 | ₩33,610 | ₩32,862 | ₩33,557 | +1.50% | 26.9만 |
|---|
| 2026.01.20 | ₩32,501 | ₩32,835 | ₩32,474 | ₩32,808 | +0.95% | 28.5만 |
|---|
| 2026.01.16 | ₩32,247 | ₩32,701 | ₩32,247 | ₩32,527 | +0.87% | 34.8만 |
|---|
| 2026.01.15 | ₩32,554 | ₩32,795 | ₩32,421 | ₩32,514 | -0.12% | 29.5만 |
|---|
| 2026.01.14 | ₩32,715 | ₩33,009 | ₩32,541 | ₩32,674 | -0.12% | 42.7만 |
|---|
| 2026.01.13 | ₩32,407 | ₩32,768 | ₩32,274 | ₩32,501 | +0.29% | 58.8만 |
|---|
| 2026.01.12 | ₩32,527 | ₩32,821 | ₩32,220 | ₩32,314 | -0.66% | 52.6만 |
|---|
| 2026.01.09 | ₩32,207 | ₩32,875 | ₩32,153 | ₩32,554 | +1.08% | 31.5만 |
|---|
| 2026.01.08 | ₩31,792 | ₩32,274 | ₩31,512 | ₩32,167 | +1.18% | 25.9만 |
|---|
| 2026.01.07 | ₩31,605 | ₩31,980 | ₩31,325 | ₩31,792 | +0.59% | 31.5만 |
|---|
| 2026.01.06 | ₩31,084 | ₩32,167 | ₩31,044 | ₩31,712 | +2.02% | 41.2만 |
|---|
| 2026.01.05 | ₩31,124 | ₩31,445 | ₩30,750 | ₩31,151 | +0.09% | 42.4만 |
|---|
| 2026.01.02 | ₩31,071 | ₩31,325 | ₩30,910 | ₩31,124 | +0.17% | 18.6만 |
|---|
| 2025.12.31 | ₩31,071 | ₩31,111 | ₩30,750 | ₩31,044 | -0.09% | 32.6만 |
|---|
| 2025.12.30 | ₩30,870 | ₩31,258 | ₩30,844 | ₩31,164 | +0.95% | 33.8만 |
|---|
| 2025.12.29 | ₩31,204 | ₩31,712 | ₩30,790 | ₩30,870 | -1.07% | 82.2만 |
|---|
| 2025.12.26 | ₩31,739 | ₩31,739 | ₩31,218 | ₩31,418 | -1.01% | 22.4만 |
|---|
| 2025.12.24 | ₩31,245 | ₩31,859 | ₩31,245 | ₩31,659 | +1.33% | 14.5만 |
|---|
| 2025.12.23 | ₩31,405 | ₩31,565 | ₩31,084 | ₩31,432 | +0.09% | 20.6만 |
|---|
| 2025.12.22 | ₩31,098 | ₩31,405 | ₩30,790 | ₩31,204 | +0.34% | 71만 |
|---|
| 2025.12.19 | ₩31,271 | ₩31,873 | ₩30,977 | ₩31,138 | -0.43% | 39.4만 |
|---|
| 2025.12.18 | ₩31,098 | ₩32,247 | ₩31,071 | ₩31,311 | +0.69% | 62.8만 |
|---|
| 2025.12.17 | ₩31,405 | ₩31,592 | ₩31,151 | ₩31,204 | -0.64% | 32.1만 |
|---|
| 2025.12.16 | ₩31,539 | ₩32,006 | ₩31,311 | ₩31,325 | -0.68% | 42.8만 |
|---|
| 2025.12.15 | ₩32,260 | ₩32,421 | ₩31,405 | ₩31,445 | -2.53% | 51.9만 |
|---|
| 2025.12.12 | ₩32,314 | ₩32,407 | ₩32,033 | ₩32,247 | -0.21% | 12.6만 |
|---|
| 2025.12.11 | ₩32,314 | ₩32,634 | ₩32,113 | ₩32,247 | -0.21% | 14.8만 |
|---|
| 2025.12.10 | ₩32,741 | ₩32,741 | ₩32,100 | ₩32,314 | -1.31% | 11.2만 |
|---|
| 2025.12.09 | ₩32,327 | ₩32,875 | ₩32,220 | ₩32,674 | +1.07% | 18.6만 |
|---|
| 2025.12.08 | ₩32,634 | ₩32,741 | ₩32,287 | ₩32,461 | -0.53% | 19.6만 |
|---|
| 2025.12.05 | ₩31,739 | ₩32,634 | ₩31,605 | ₩32,407 | +2.11% | 31.9만 |
|---|
| 2025.12.04 | ₩31,619 | ₩32,180 | ₩31,619 | ₩31,792 | +0.55% | 21.1만 |
|---|
| 2025.12.03 | ₩31,405 | ₩31,953 | ₩31,405 | ₩31,779 | +1.19% | 26.1만 |
|---|
| 2025.12.02 | ₩31,779 | ₩31,966 | ₩31,432 | ₩31,659 | -0.38% | 19.2만 |
|---|
| 2025.12.01 | ₩32,568 | ₩32,875 | ₩31,686 | ₩31,779 | -2.42% | 33.6만 |
|---|
| 2025.11.28 | ₩32,621 | ₩32,621 | ₩32,233 | ₩32,568 | -0.16% | 7.8만 |
|---|
| 2025.11.26 | ₩32,207 | ₩32,581 | ₩32,127 | ₩32,167 | -0.12% | 17.2만 |
|---|
| 2025.11.25 | ₩31,726 | ₩32,514 | ₩31,552 | ₩32,180 | +1.43% | 18만 |
|---|
| 2025.11.24 | ₩31,418 | ₩31,699 | ₩31,138 | ₩31,699 | +0.89% | 19.5만 |
|---|
| 2025.11.21 | ₩31,686 | ₩31,873 | ₩30,977 | ₩31,498 | -0.59% | 36.7만 |
|---|
| 2025.11.20 | ₩31,939 | ₩32,741 | ₩31,686 | ₩31,886 | -0.17% | 17만 |
|---|
| 2025.11.19 | ₩31,993 | ₩32,220 | ₩31,712 | ₩31,886 | -0.33% | 13.4만 |
|---|
| 2025.11.18 | ₩32,300 | ₩32,728 | ₩31,726 | ₩31,939 | -1.12% | 26.3만 |
|---|
| 2025.11.17 | ₩33,276 | ₩33,663 | ₩32,060 | ₩32,407 | -2.61% | 34.1만 |
|---|
| 2025.11.14 | ₩33,410 | ₩33,904 | ₩32,955 | ₩33,383 | -0.08% | 65.7만 |
|---|
| 2025.11.13 | ₩33,583 | ₩34,011 | ₩33,009 | ₩33,410 | -0.52% | 41.6만 |
|---|
| 2025.11.12 | ₩33,115 | ₩33,730 | ₩32,888 | ₩33,436 | +0.97% | 36.1만 |
|---|
| 2025.11.11 | ₩33,049 | ₩33,396 | ₩32,621 | ₩32,982 | -0.20% | 32.3만 |
|---|
| 2025.11.10 | ₩32,461 | ₩33,115 | ₩32,461 | ₩32,541 | +0.25% | 25.5만 |
|---|
| 2025.11.07 | ₩32,327 | ₩32,621 | ₩32,140 | ₩32,608 | +0.87% | 19.3만 |
|---|
| 2025.11.06 | ₩33,062 | ₩33,824 | ₩32,848 | ₩33,410 | +1.05% | 57.3만 |
|---|
| 2025.11.05 | ₩33,102 | ₩33,249 | ₩32,862 | ₩33,062 | -0.12% | 17.6만 |
|---|
| 2025.11.04 | ₩33,249 | ₩33,557 | ₩32,741 | ₩32,888 | -1.09% | 22.4만 |
|---|
| 2025.11.03 | ₩32,862 | ₩33,730 | ₩32,701 | ₩33,343 | +1.46% | 47.4만 |
|---|
| 2025.10.31 | ₩32,340 | ₩32,755 | ₩32,233 | ₩32,701 | +1.12% | 20.7만 |
|---|
| 2025.10.30 | ₩32,848 | ₩32,862 | ₩32,220 | ₩32,380 | -1.42% | 24.7만 |
|---|
| 2025.10.29 | ₩32,274 | ₩32,688 | ₩32,140 | ₩32,233 | -0.12% | 17.1만 |
|---|
| 2025.10.28 | ₩32,207 | ₩32,808 | ₩32,033 | ₩32,487 | +0.87% | 35.7만 |
|---|
| 2025.10.27 | ₩32,073 | ₩32,514 | ₩31,057 | ₩32,073 | 0.00% | 54.2만 |
|---|
| 2025.10.24 | ₩32,086 | ₩32,300 | ₩30,737 | ₩30,804 | -4.00% | 70.9만 |
|---|
| 2025.10.23 | ₩32,741 | ₩32,741 | ₩31,980 | ₩32,140 | -1.84% | 20.8만 |
|---|
| 2025.10.22 | ₩32,073 | ₩32,594 | ₩31,886 | ₩32,394 | +1.00% | 29.1만 |
|---|
| 2025.10.21 | ₩32,527 | ₩32,741 | ₩32,033 | ₩32,060 | -1.44% | 17.7만 |
|---|
| 2025.10.20 | ₩32,220 | ₩32,875 | ₩32,220 | ₩32,768 | +1.70% | 15.7만 |
|---|
| 2025.10.17 | ₩32,728 | ₩33,049 | ₩32,073 | ₩32,140 | -1.80% | 67.6만 |
|---|
| 2025.10.16 | ₩33,156 | ₩33,156 | ₩32,474 | ₩32,728 | -1.29% | 28.6만 |
|---|
| 2025.10.15 | ₩34,131 | ₩34,572 | ₩32,581 | ₩32,875 | -3.68% | 51만 |
|---|
| 2025.10.14 | ₩33,757 | ₩34,586 | ₩33,610 | ₩34,278 | +1.54% | 44.4만 |
|---|
| 2025.10.13 | ₩33,530 | ₩34,292 | ₩33,423 | ₩34,185 | +1.95% | 25.2만 |
|---|
| 2025.10.10 | ₩33,810 | ₩34,171 | ₩33,463 | ₩33,476 | -0.99% | 18.5만 |
|---|
