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 | ₩33,019 | ₩33,180 | ₩32,846 | ₩32,886 | -0.40% | 18.6만 |
| 2026.10.08 | ₩33,126 | ₩33,554 | ₩32,872 | ₩32,926 | -0.60% | 23.8만 |
| 2026.10.07 | ₩32,725 | ₩33,033 | ₩32,659 | ₩32,859 | +0.41% | 46.3만 |
| 2026.10.06 | ₩33,220 | ₩33,260 | ₩32,926 | ₩32,952 | -0.80% | 40.7만 |
| 2026.10.05 | ₩32,765 | ₩33,326 | ₩32,752 | ₩33,113 | +1.06% | 33.4만 |
| 2026.10.02 | ₩32,405 | ₩32,926 | ₩32,405 | ₩32,765 | +1.11% | 23.9만 |
| 2026.10.01 | ₩32,659 | ₩32,659 | ₩32,071 | ₩32,512 | -0.45% | 62.6만 |
| 2026.09.30 | ₩32,739 | ₩33,046 | ₩32,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,445 |
| -0.90% |
| 21.4만 |
| 2026.09.29 | ₩33,180 | ₩33,180 | ₩32,472 | ₩32,565 | -1.85% | 26.1만 |
|---|
| 2026.09.28 | ₩33,527 | ₩33,781 | ₩33,006 | ₩33,166 | -1.08% | 29.6만 |
|---|
| 2026.09.25 | ₩33,447 | ₩33,727 | ₩33,300 | ₩33,594 | +0.44% | 37.3만 |
|---|
| 2026.09.24 | ₩35,050 | ₩35,050 | ₩33,473 | ₩33,660 | -3.96% | 29.3만 |
|---|
| 2026.09.23 | ₩34,635 | ₩34,635 | ₩33,968 | ₩34,128 | -1.47% | 28.4만 |
|---|
| 2026.09.22 | ₩34,342 | ₩34,676 | ₩34,221 | ₩34,542 | +0.58% | 9.5만 |
|---|
| 2026.09.21 | ₩34,328 | ₩34,676 | ₩34,261 | ₩34,462 | +0.39% | 18.4만 |
|---|
| 2026.09.18 | ₩35,143 | ₩35,143 | ₩34,529 | ₩34,555 | -1.67% | 30.9만 |
|---|
| 2026.09.17 | ₩34,462 | ₩35,009 | ₩34,328 | ₩34,943 | +1.40% | 23.6만 |
|---|
| 2026.09.16 | ₩34,916 | ₩35,223 | ₩34,328 | ₩34,529 | -1.11% | 23만 |
|---|
| 2026.09.15 | ₩34,729 | ₩35,196 | ₩34,729 | ₩34,916 | +0.54% | 27.1만 |
|---|
| 2026.09.14 | ₩35,477 | ₩35,477 | ₩34,782 | ₩34,916 | -1.58% | 22.5만 |
|---|
| 2026.09.11 | ₩35,798 | ₩35,864 | ₩35,290 | ₩35,437 | -1.01% | 20.6만 |
|---|
| 2026.09.10 | ₩35,985 | ₩35,985 | ₩35,624 | ₩35,891 | -0.26% | 22.2만 |
|---|
| 2026.09.09 | ₩35,985 | ₩35,985 | ₩35,397 | ₩35,757 | -0.63% | 23.1만 |
|---|
| 2026.09.08 | ₩35,918 | ₩35,944 | ₩35,570 | ₩35,611 | -0.86% | 34.3만 |
|---|
| 2026.09.04 | ₩35,076 | ₩35,450 | ₩34,903 | ₩35,370 | +0.84% | 13.8만 |
|---|
| 2026.09.03 | ₩35,397 | ₩35,410 | ₩34,676 | ₩35,090 | -0.87% | 27.4만 |
|---|
| 2026.09.02 | ₩35,250 | ₩35,464 | ₩35,036 | ₩35,450 | +0.57% | 12.5만 |
|---|
| 2026.09.01 | ₩35,557 | ₩35,691 | ₩35,063 | ₩35,317 | -0.68% | 18.4만 |
|---|
| 2026.08.31 | ₩35,116 | ₩35,651 | ₩35,116 | ₩35,397 | +0.80% | 20.4만 |
|---|
| 2026.08.28 | ₩34,742 | ₩35,250 | ₩34,742 | ₩34,969 | +0.65% | 12.9만 |
|---|
| 2026.08.27 | ₩34,742 | ₩35,317 | ₩34,742 | ₩35,183 | +1.27% | 21.1만 |
|---|
| 2026.08.26 | ₩35,023 | ₩35,250 | ₩34,769 | ₩34,983 | -0.11% | 20.4만 |
|---|
| 2026.08.25 | ₩35,303 | ₩35,477 | ₩34,956 | ₩35,357 | +0.15% | 18.4만 |
|---|
| 2026.08.24 | ₩35,170 | ₩35,317 | ₩34,702 | ₩35,237 | +0.19% | 28.1만 |
|---|
| 2026.08.21 | ₩34,822 | ₩35,290 | ₩34,822 | ₩35,130 | +0.88% | 17.6만 |
|---|
| 2026.08.20 | ₩35,050 | ₩35,330 | ₩34,756 | ₩34,822 | -0.65% | 22.2만 |
|---|
| 2026.08.19 | ₩34,355 | ₩34,863 | ₩34,128 | ₩34,822 | +1.36% | 31.8만 |
|---|
| 2026.08.18 | ₩34,408 | ₩34,622 | ₩33,901 | ₩34,288 | -0.35% | 23.8만 |
|---|
| 2026.08.17 | ₩34,115 | ₩34,716 | ₩34,061 | ₩34,635 | +1.53% | 45.1만 |
|---|
| 2026.08.14 | ₩33,300 | ₩34,074 | ₩33,153 | ₩33,954 | +1.97% | 88.2만 |
|---|
| 2026.08.13 | ₩33,513 | ₩33,821 | ₩33,086 | ₩33,233 | -0.84% | 31.8만 |
|---|
| 2026.08.12 | ₩32,926 | ₩33,767 | ₩32,926 | ₩33,527 | +1.83% | 30.1만 |
|---|
| 2026.08.11 | ₩33,113 | ₩33,273 | ₩32,605 | ₩33,033 | -0.24% | 27.9만 |
|---|
| 2026.08.10 | ₩33,059 | ₩33,420 | ₩32,912 | ₩33,113 | +0.16% | 35.3만 |
|---|
| 2026.08.07 | ₩32,725 | ₩32,993 | ₩32,351 | ₩32,886 | +0.49% | 57.3만 |
|---|
| 2026.08.06 | ₩34,195 | ₩34,288 | ₩33,807 | ₩33,821 | -1.09% | 67.6만 |
|---|
| 2026.08.05 | ₩35,317 | ₩35,317 | ₩33,473 | ₩33,928 | -3.93% | 102.4만 |
|---|
| 2026.08.04 | ₩34,889 | ₩35,263 | ₩34,342 | ₩34,368 | -1.49% | 47.4만 |
|---|
| 2026.08.03 | ₩34,569 | ₩34,943 | ₩34,275 | ₩34,889 | +0.93% | 36.6만 |
|---|
| 2026.07.31 | ₩35,050 | ₩35,050 | ₩34,395 | ₩34,662 | -1.11% | 20.7만 |
|---|
| 2026.07.30 | ₩35,063 | ₩35,196 | ₩34,635 | ₩34,983 | -0.23% | 28.9만 |
|---|
| 2026.07.29 | ₩34,609 | ₩35,210 | ₩34,408 | ₩34,662 | +0.15% | 31.1만 |
|---|
| 2026.07.28 | ₩33,914 | ₩35,424 | ₩33,914 | ₩34,609 | +2.05% | 32.3만 |
|---|
| 2026.07.27 | ₩32,979 | ₩34,475 | ₩32,792 | ₩34,235 | +3.81% | 49.6만 |
|---|
| 2026.07.24 | ₩33,059 | ₩33,273 | ₩32,832 | ₩33,006 | -0.16% | 28.4만 |
|---|
| 2026.07.23 | ₩33,393 | ₩33,567 | ₩33,086 | ₩33,086 | -0.92% | 16.4만 |
|---|
| 2026.07.22 | ₩32,725 | ₩33,313 | ₩32,725 | ₩33,273 | +1.67% | 18.9만 |
|---|
| 2026.07.21 | ₩32,525 | ₩32,966 | ₩32,525 | ₩32,939 | +1.27% | 15.1만 |
|---|
| 2026.07.20 | ₩32,418 | ₩32,645 | ₩32,285 | ₩32,512 | +0.29% | 17.9만 |
|---|
| 2026.07.17 | ₩32,993 | ₩33,046 | ₩32,391 | ₩32,619 | -1.13% | 20.2만 |
|---|
| 2026.07.16 | ₩32,752 | ₩33,193 | ₩32,752 | ₩32,846 | +0.29% | 16.3만 |
|---|
| 2026.07.15 | ₩33,393 | ₩33,487 | ₩32,739 | ₩32,819 | -1.72% | 15.7만 |
|---|
| 2026.07.14 | ₩32,979 | ₩33,353 | ₩32,979 | ₩33,313 | +1.01% | 22.8만 |
|---|
| 2026.07.13 | ₩32,792 | ₩33,099 | ₩32,659 | ₩32,979 | +0.57% | 27.3만 |
|---|
| 2026.07.10 | ₩32,699 | ₩32,725 | ₩32,365 | ₩32,552 | -0.45% | 14.4만 |
|---|
| 2026.07.09 | ₩32,391 | ₩32,712 | ₩32,391 | ₩32,659 | +0.82% | 19만 |
|---|
| 2026.07.08 | ₩31,937 | ₩32,725 | ₩31,937 | ₩32,592 | +2.05% | 34.7만 |
|---|
| 2026.07.07 | ₩31,817 | ₩31,897 | ₩31,456 | ₩31,857 | +0.13% | 23.9만 |
|---|
| 2026.07.06 | ₩31,710 | ₩31,844 | ₩31,283 | ₩31,764 | +0.17% | 22.3만 |
|---|
| 2026.07.02 | ₩31,684 | ₩31,964 | ₩31,523 | ₩31,804 | +0.38% | 29.4만 |
|---|
| 2026.07.01 | ₩32,445 | ₩32,445 | ₩31,657 | ₩31,710 | -2.26% | 30.8만 |
|---|
| 2026.06.30 | ₩32,058 | ₩32,178 | ₩31,657 | ₩32,031 | -0.08% | 38.4만 |
|---|
| 2026.06.29 | ₩32,699 | ₩32,699 | ₩31,937 | ₩32,044 | -2.00% | 24.5만 |
|---|
| 2026.06.26 | ₩32,592 | ₩32,832 | ₩32,525 | ₩32,699 | +0.33% | 21.2만 |
|---|
| 2026.06.25 | ₩32,138 | ₩32,792 | ₩32,124 | ₩32,632 | +1.54% | 23.1만 |
|---|
| 2026.06.24 | ₩32,939 | ₩32,939 | ₩32,204 | ₩32,378 | -1.70% | 39만 |
|---|
| 2026.06.23 | ₩32,939 | ₩32,939 | ₩32,432 | ₩32,792 | -0.45% | 28.2만 |
|---|
| 2026.06.22 | ₩32,164 | ₩32,819 | ₩32,044 | ₩32,605 | +1.37% | 46.9만 |
|---|
| 2026.06.18 | ₩32,218 | ₩32,418 | ₩31,323 | ₩31,416 | -2.49% | 50.1만 |
|---|
| 2026.06.17 | ₩32,538 | ₩32,619 | ₩32,325 | ₩32,458 | -0.25% | 16.6만 |
|---|
| 2026.06.16 | ₩32,725 | ₩32,886 | ₩32,138 | ₩32,445 | -0.86% | 35.8만 |
|---|
| 2026.06.15 | ₩33,193 | ₩33,193 | ₩32,859 | ₩32,859 | -1.01% | 33.4만 |
|---|
| 2026.06.12 | ₩33,326 | ₩33,901 | ₩33,273 | ₩33,433 | +0.32% | 23만 |
|---|
| 2026.06.11 | ₩33,994 | ₩34,048 | ₩33,353 | ₩33,567 | -1.26% | 18.2만 |
|---|
| 2026.06.10 | ₩34,088 | ₩34,408 | ₩33,687 | ₩33,727 | -1.06% | 20.3만 |
|---|
| 2026.06.09 | ₩34,208 | ₩34,275 | ₩33,433 | ₩33,887 | -0.94% | 19.3만 |
|---|
| 2026.06.08 | ₩35,116 | ₩35,116 | ₩34,115 | ₩34,115 | -2.85% | 20.3만 |
|---|
| 2026.06.05 | ₩34,782 | ₩35,036 | ₩34,034 | ₩34,221 | -1.61% | 25.1만 |
|---|
| 2026.06.04 | ₩34,034 | ₩35,090 | ₩33,981 | ₩34,729 | +2.04% | 44.5만 |
|---|
| 2026.06.03 | ₩33,954 | ₩34,355 | ₩33,754 | ₩33,941 | -0.04% | 30.6만 |
|---|
| 2026.06.02 | ₩33,594 | ₩34,315 | ₩33,594 | ₩34,061 | +1.39% | 37.1만 |
|---|
| 2026.06.01 | ₩33,193 | ₩34,061 | ₩33,126 | ₩33,807 | +1.85% | 26.8만 |
|---|
| 2026.05.29 | ₩33,794 | ₩34,008 | ₩33,153 | ₩33,193 | -1.78% | 26.4만 |
|---|
| 2026.05.28 | ₩33,393 | ₩34,101 | ₩33,206 | ₩33,821 | +1.28% | 36.1만 |
|---|
| 2026.05.27 | ₩33,059 | ₩33,634 | ₩32,993 | ₩33,313 | +0.77% | 18.6만 |
|---|
| 2026.05.26 | ₩33,340 | ₩33,660 | ₩33,046 | ₩33,407 | +0.20% | 33.5만 |
|---|
| 2026.05.22 | ₩32,993 | ₩33,300 | ₩32,952 | ₩33,233 | +0.73% | 29.6만 |
|---|
| 2026.05.21 | ₩33,500 | ₩33,620 | ₩33,099 | ₩33,166 | -1.00% | 33.5만 |
|---|
| 2026.05.20 | ₩33,741 | ₩33,954 | ₩32,872 | ₩33,326 | -1.23% | 38만 |
|---|
| 2026.05.19 | ₩34,061 | ₩34,061 | ₩33,580 | ₩33,687 | -1.10% | 24.7만 |
|---|
| 2026.05.18 | ₩33,954 | ₩34,128 | ₩33,139 | ₩33,928 | -0.08% | 46.7만 |
|---|
| 2026.05.15 | ₩33,981 | ₩34,168 | ₩33,447 | ₩33,567 | -1.22% | 37.6만 |
|---|
| 2026.05.14 | ₩33,420 | ₩33,821 | ₩33,126 | ₩33,754 | +1.00% | 34.7만 |
|---|
| 2026.05.13 | ₩33,594 | ₩33,994 | ₩32,952 | ₩33,166 | -1.27% | 28만 |
|---|
| 2026.05.12 | ₩33,059 | ₩33,928 | ₩32,525 | ₩33,754 | +2.10% | 50.4만 |
|---|
| 2026.05.11 | ₩33,326 | ₩33,367 | ₩32,512 | ₩32,886 | -1.32% | 59.5만 |
|---|
| 2026.05.08 | ₩33,393 | ₩33,821 | ₩33,046 | ₩33,193 | -0.60% | 34.8만 |
|---|
| 2026.05.07 | ₩33,994 | ₩34,315 | ₩33,433 | ₩34,128 | +0.39% | 50.1만 |
|---|
| 2026.05.06 | ₩34,742 | ₩35,036 | ₩33,874 | ₩34,288 | -1.31% | 61만 |
|---|
| 2026.05.05 | ₩35,036 | ₩35,343 | ₩34,796 | ₩34,969 | -0.19% | 35.1만 |
|---|
| 2026.05.04 | ₩34,996 | ₩35,237 | ₩34,635 | ₩35,130 | +0.38% | 25.5만 |
|---|
| 2026.05.01 | ₩35,530 | ₩35,530 | ₩34,796 | ₩34,929 | -1.69% | 36.9만 |
|---|
| 2026.04.30 | ₩35,811 | ₩35,811 | ₩35,237 | ₩35,544 | -0.75% | 27.5만 |
|---|
| 2026.04.29 | ₩35,290 | ₩35,891 | ₩35,116 | ₩35,611 | +0.91% | 48.5만 |
|---|
| 2026.04.28 | ₩34,328 | ₩35,611 | ₩34,195 | ₩35,357 | +3.00% | 67.6만 |
|---|
| 2026.04.27 | ₩32,859 | ₩34,635 | ₩32,725 | ₩33,994 | +3.46% | 74.1만 |
|---|
| 2026.04.24 | ₩33,941 | ₩33,941 | ₩33,126 | ₩33,260 | -2.01% | 50.2만 |
|---|
| 2026.04.23 | ₩32,993 | ₩34,008 | ₩32,993 | ₩33,700 | +2.15% | 54.3만 |
|---|
| 2026.04.22 | ₩33,113 | ₩33,260 | ₩32,832 | ₩32,993 | -0.36% | 54만 |
|---|
| 2026.04.21 | ₩32,912 | ₩33,313 | ₩32,619 | ₩33,113 | +0.61% | 46만 |
|---|
| 2026.04.20 | ₩33,447 | ₩33,620 | ₩32,792 | ₩32,846 | -1.80% | 46.3만 |
|---|
| 2026.04.17 | ₩34,328 | ₩34,328 | ₩32,886 | ₩33,367 | -2.80% | 79.7만 |
|---|
| 2026.04.16 | ₩34,395 | ₩34,716 | ₩34,101 | ₩34,128 | -0.78% | 17.9만 |
|---|
| 2026.04.15 | ₩34,101 | ₩34,662 | ₩34,101 | ₩34,355 | +0.74% | 21.1만 |
|---|
| 2026.04.14 | ₩35,517 | ₩35,517 | ₩33,807 | ₩34,261 | -3.54% | 54.3만 |
|---|
| 2026.04.13 | ₩35,103 | ₩35,744 | ₩35,023 | ₩35,263 | +0.46% | 21.3만 |
|---|
| 2026.04.10 | ₩35,557 | ₩35,784 | ₩35,076 | ₩35,103 | -1.28% | 15.7만 |
|---|
| 2026.04.09 | ₩36,078 | ₩36,492 | ₩35,263 | ₩35,410 | -1.85% | 28.1만 |
|---|
| 2026.04.08 | ₩36,506 | ₩36,559 | ₩35,464 | ₩36,091 | -1.13% | 55만 |
|---|
| 2026.04.07 | ₩37,761 | ₩37,921 | ₩37,040 | ₩37,040 | -1.91% | 31.5만 |
|---|
| 2026.04.06 | ₩37,628 | ₩37,935 | ₩37,467 | ₩37,641 | +0.04% | 29.6만 |
|---|
| 2026.04.02 | ₩37,133 | ₩37,788 | ₩36,946 | ₩37,628 | +1.33% | 19.7만 |
|---|
| 2026.04.01 | ₩36,866 | ₩37,267 | ₩36,639 | ₩36,826 | -0.11% | 27.1만 |
|---|
| 2026.03.31 | ₩37,494 | ₩38,563 | ₩36,519 | ₩36,933 | -1.50% | 32.7만 |
|---|
| 2026.03.30 | ₩38,803 | ₩39,311 | ₩37,147 | ₩37,601 | -3.10% | 73.5만 |
|---|
| 2026.03.27 | ₩38,522 | ₩39,337 | ₩38,522 | ₩38,723 | +0.52% | 43만 |
|---|
| 2026.03.26 | ₩38,028 | ₩38,790 | ₩38,028 | ₩38,576 | +1.44% | 21.3만 |
|---|
| 2026.03.25 | ₩38,269 | ₩38,603 | ₩37,721 | ₩38,202 | -0.17% | 20.4만 |
|---|
| 2026.03.24 | ₩37,294 | ₩38,603 | ₩37,053 | ₩38,335 | +2.79% | 48.8만 |
|---|
| 2026.03.23 | ₩37,013 | ₩37,601 | ₩36,465 | ₩37,334 | +0.87% | 40.4만 |
|---|
| 2026.03.20 | ₩37,961 | ₩38,282 | ₩37,080 | ₩37,334 | -1.65% | 42.9만 |
|---|
| 2026.03.19 | ₩36,532 | ₩38,669 | ₩36,345 | ₩37,975 | +3.95% | 75.7만 |
|---|
| 2026.03.18 | ₩36,639 | ₩36,652 | ₩36,091 | ₩36,572 | -0.18% | 16.9만 |
|---|
| 2026.03.17 | ₩36,786 | ₩36,839 | ₩36,425 | ₩36,465 | -0.87% | 26.7만 |
|---|
| 2026.03.16 | ₩36,612 | ₩36,786 | ₩36,372 | ₩36,652 | +0.11% | 15.9만 |
|---|
| 2026.03.13 | ₩36,506 | ₩36,666 | ₩36,025 | ₩36,439 | -0.18% | 16.3만 |
|---|
| 2026.03.12 | ₩36,733 | ₩36,973 | ₩36,479 | ₩36,679 | -0.15% | 31.7만 |
|---|
| 2026.03.11 | ₩36,759 | ₩37,107 | ₩36,278 | ₩36,733 | -0.07% | 39.2만 |
|---|
| 2026.03.10 | ₩36,559 | ₩37,173 | ₩36,265 | ₩36,586 | +0.07% | 33.9만 |
|---|
| 2026.03.09 | ₩35,383 | ₩36,532 | ₩35,210 | ₩36,385 | +2.83% | 50.4만 |
|---|
| 2026.03.06 | ₩36,011 | ₩36,011 | ₩35,183 | ₩35,410 | -1.67% | 40.3만 |
|---|
| 2026.03.05 | ₩36,051 | ₩36,131 | ₩35,584 | ₩35,918 | -0.37% | 66.1만 |
|---|
| 2026.03.04 | ₩36,278 | ₩36,572 | ₩35,731 | ₩36,011 | -0.74% | 24.9만 |
|---|
| 2026.03.03 | ₩35,731 | ₩36,652 | ₩35,557 | ₩36,238 | +1.42% | 43.9만 |
|---|
| 2026.03.02 | ₩35,798 | ₩36,212 | ₩35,290 | ₩36,038 | +0.67% | 32.7만 |
|---|
| 2026.02.27 | ₩35,530 | ₩35,611 | ₩35,183 | ₩35,383 | -0.41% | 31.2만 |
|---|
| 2026.02.26 | ₩34,996 | ₩35,570 | ₩34,956 | ₩35,490 | +1.41% | 20.5만 |
|---|
| 2026.02.25 | ₩35,597 | ₩35,704 | ₩34,996 | ₩35,370 | -0.64% | 16.6만 |
|---|
| 2026.02.24 | ₩36,038 | ₩36,706 | ₩35,156 | ₩35,410 | -1.74% | 72.5만 |
|---|
| 2026.02.23 | ₩35,076 | ₩36,158 | ₩35,063 | ₩36,118 | +2.97% | 73.4만 |
|---|
| 2026.02.20 | ₩34,342 | ₩35,076 | ₩34,208 | ₩35,063 | +2.10% | 47만 |
|---|
| 2026.02.19 | ₩34,729 | ₩34,849 | ₩34,208 | ₩34,595 | -0.38% | 38.5만 |
|---|
| 2026.02.18 | ₩34,408 | ₩34,756 | ₩34,195 | ₩34,582 | +0.50% | 47.6만 |
|---|
| 2026.02.17 | ₩34,475 | ₩34,649 | ₩33,594 | ₩34,208 | -0.77% | 41.9만 |
|---|
| 2026.02.13 | ₩34,235 | ₩34,796 | ₩33,607 | ₩34,489 | +0.74% | 53.3만 |
|---|
| 2026.02.12 | ₩34,676 | ₩35,063 | ₩33,794 | ₩33,861 | -2.35% | 71.7만 |
|---|
| 2026.02.11 | ₩32,993 | ₩34,849 | ₩32,993 | ₩34,061 | +3.24% | 99.6만 |
|---|
| 2026.02.10 | ₩32,552 | ₩33,273 | ₩32,258 | ₩32,806 | +0.78% | 64.7만 |
|---|
| 2026.02.09 | ₩32,512 | ₩32,752 | ₩32,124 | ₩32,619 | +0.33% | 38.7만 |
|---|
| 2026.02.06 | ₩31,977 | ₩32,739 | ₩31,590 | ₩32,552 | +1.80% | 56.4만 |
|---|
| 2026.02.05 | ₩32,832 | ₩33,166 | ₩32,525 | ₩32,779 | -0.16% | 50.1만 |
|---|
| 2026.02.04 | ₩33,540 | ₩34,048 | ₩32,739 | ₩32,859 | -2.03% | 48만 |
|---|
| 2026.02.03 | ₩33,300 | ₩34,034 | ₩33,073 | ₩33,393 | +0.28% | 72.3만 |
|---|
| 2026.02.02 | ₩32,365 | ₩33,380 | ₩32,071 | ₩32,979 | +1.90% | 113.4만 |
|---|
| 2026.01.30 | ₩32,391 | ₩32,592 | ₩31,790 | ₩31,817 | -1.77% | 68.1만 |
|---|
| 2026.01.29 | ₩32,819 | ₩32,819 | ₩32,124 | ₩32,418 | -1.22% | 42.9만 |
|---|
| 2026.01.28 | ₩32,792 | ₩32,939 | ₩32,325 | ₩32,472 | -0.98% | 30.9만 |
|---|
| 2026.01.27 | ₩32,592 | ₩32,979 | ₩32,351 | ₩32,632 | +0.12% | 33.9만 |
|---|
| 2026.01.26 | ₩33,073 | ₩33,126 | ₩32,231 | ₩32,632 | -1.33% | 26.3만 |
|---|
| 2026.01.23 | ₩33,714 | ₩33,714 | ₩32,859 | ₩32,859 | -2.54% | 36만 |
|---|
| 2026.01.22 | ₩33,487 | ₩33,794 | ₩33,326 | ₩33,527 | +0.12% | 35.3만 |
|---|
| 2026.01.21 | ₩33,046 | ₩33,594 | ₩32,846 | ₩33,540 | +1.50% | 26.9만 |
|---|
| 2026.01.20 | ₩32,485 | ₩32,819 | ₩32,458 | ₩32,792 | +0.95% | 28.5만 |
|---|
| 2026.01.16 | ₩32,231 | ₩32,685 | ₩32,231 | ₩32,512 | +0.87% | 34.8만 |
|---|
| 2026.01.15 | ₩32,538 | ₩32,779 | ₩32,405 | ₩32,498 | -0.12% | 29.5만 |
|---|
| 2026.01.14 | ₩32,699 | ₩32,993 | ₩32,525 | ₩32,659 | -0.12% | 42.7만 |
|---|
| 2026.01.13 | ₩32,391 | ₩32,752 | ₩32,258 | ₩32,485 | +0.29% | 58.8만 |
|---|
| 2026.01.12 | ₩32,512 | ₩32,806 | ₩32,204 | ₩32,298 | -0.66% | 52.6만 |
|---|
| 2026.01.09 | ₩32,191 | ₩32,859 | ₩32,138 | ₩32,538 | +1.08% | 31.5만 |
|---|
| 2026.01.08 | ₩31,777 | ₩32,258 | ₩31,497 | ₩32,151 | +1.18% | 25.9만 |
|---|
| 2026.01.07 | ₩31,590 | ₩31,964 | ₩31,310 | ₩31,777 | +0.59% | 31.5만 |
|---|
| 2026.01.06 | ₩31,069 | ₩32,151 | ₩31,029 | ₩31,697 | +2.02% | 41.2만 |
|---|
| 2026.01.05 | ₩31,109 | ₩31,430 | ₩30,735 | ₩31,136 | +0.09% | 42.4만 |
|---|
| 2026.01.02 | ₩31,056 | ₩31,310 | ₩30,895 | ₩31,109 | +0.17% | 18.6만 |
|---|
| 2025.12.31 | ₩31,056 | ₩31,096 | ₩30,735 | ₩31,029 | -0.09% | 32.6만 |
|---|
| 2025.12.30 | ₩30,855 | ₩31,243 | ₩30,829 | ₩31,149 | +0.95% | 33.8만 |
|---|
| 2025.12.29 | ₩31,189 | ₩31,697 | ₩30,775 | ₩30,855 | -1.07% | 82.2만 |
|---|
| 2025.12.26 | ₩31,724 | ₩31,724 | ₩31,203 | ₩31,403 | -1.01% | 22.4만 |
|---|
| 2025.12.24 | ₩31,229 | ₩31,844 | ₩31,229 | ₩31,643 | +1.33% | 14.5만 |
|---|
| 2025.12.23 | ₩31,390 | ₩31,550 | ₩31,069 | ₩31,416 | +0.09% | 20.6만 |
|---|
| 2025.12.22 | ₩31,082 | ₩31,390 | ₩30,775 | ₩31,189 | +0.34% | 71만 |
|---|
| 2025.12.19 | ₩31,256 | ₩31,857 | ₩30,962 | ₩31,123 | -0.43% | 39.4만 |
|---|
| 2025.12.18 | ₩31,082 | ₩32,231 | ₩31,056 | ₩31,296 | +0.69% | 62.8만 |
|---|
| 2025.12.17 | ₩31,390 | ₩31,577 | ₩31,136 | ₩31,189 | -0.64% | 32.1만 |
|---|
| 2025.12.16 | ₩31,523 | ₩31,991 | ₩31,296 | ₩31,310 | -0.68% | 42.8만 |
|---|
| 2025.12.15 | ₩32,245 | ₩32,405 | ₩31,390 | ₩31,430 | -2.53% | 51.9만 |
|---|
| 2025.12.12 | ₩32,298 | ₩32,391 | ₩32,017 | ₩32,231 | -0.21% | 12.6만 |
|---|
| 2025.12.11 | ₩32,298 | ₩32,619 | ₩32,098 | ₩32,231 | -0.21% | 14.8만 |
|---|
| 2025.12.10 | ₩32,725 | ₩32,725 | ₩32,084 | ₩32,298 | -1.31% | 11.2만 |
|---|
| 2025.12.09 | ₩32,311 | ₩32,859 | ₩32,204 | ₩32,659 | +1.07% | 18.6만 |
|---|
| 2025.12.08 | ₩32,619 | ₩32,725 | ₩32,271 | ₩32,445 | -0.53% | 19.6만 |
|---|
| 2025.12.05 | ₩31,724 | ₩32,619 | ₩31,590 | ₩32,391 | +2.11% | 31.9만 |
|---|
| 2025.12.04 | ₩31,603 | ₩32,164 | ₩31,603 | ₩31,777 | +0.55% | 21.1만 |
|---|
| 2025.12.03 | ₩31,390 | ₩31,937 | ₩31,390 | ₩31,764 | +1.19% | 26.1만 |
|---|
| 2025.12.02 | ₩31,764 | ₩31,951 | ₩31,416 | ₩31,643 | -0.38% | 19.2만 |
|---|
| 2025.12.01 | ₩32,552 | ₩32,859 | ₩31,670 | ₩31,764 | -2.42% | 33.6만 |
|---|
| 2025.11.28 | ₩32,605 | ₩32,605 | ₩32,218 | ₩32,552 | -0.16% | 7.8만 |
|---|
| 2025.11.26 | ₩32,191 | ₩32,565 | ₩32,111 | ₩32,151 | -0.12% | 17.2만 |
|---|
| 2025.11.25 | ₩31,710 | ₩32,498 | ₩31,537 | ₩32,164 | +1.43% | 18만 |
|---|
| 2025.11.24 | ₩31,403 | ₩31,684 | ₩31,123 | ₩31,684 | +0.89% | 19.5만 |
|---|
| 2025.11.21 | ₩31,670 | ₩31,857 | ₩30,962 | ₩31,483 | -0.59% | 36.7만 |
|---|
| 2025.11.20 | ₩31,924 | ₩32,725 | ₩31,670 | ₩31,871 | -0.17% | 17만 |
|---|
| 2025.11.19 | ₩31,977 | ₩32,204 | ₩31,697 | ₩31,871 | -0.33% | 13.4만 |
|---|
| 2025.11.18 | ₩32,285 | ₩32,712 | ₩31,710 | ₩31,924 | -1.12% | 26.3만 |
|---|
| 2025.11.17 | ₩33,260 | ₩33,647 | ₩32,044 | ₩32,391 | -2.61% | 34.1만 |
|---|
| 2025.11.14 | ₩33,393 | ₩33,887 | ₩32,939 | ₩33,367 | -0.08% | 65.7만 |
|---|
| 2025.11.13 | ₩33,567 | ₩33,994 | ₩32,993 | ₩33,393 | -0.52% | 41.6만 |
|---|
| 2025.11.12 | ₩33,099 | ₩33,714 | ₩32,872 | ₩33,420 | +0.97% | 36.1만 |
|---|
| 2025.11.11 | ₩33,033 | ₩33,380 | ₩32,605 | ₩32,966 | -0.20% | 32.3만 |
|---|
| 2025.11.10 | ₩32,445 | ₩33,099 | ₩32,445 | ₩32,525 | +0.25% | 25.5만 |
|---|
| 2025.11.07 | ₩32,311 | ₩32,605 | ₩32,124 | ₩32,592 | +0.87% | 19.3만 |
|---|
| 2025.11.06 | ₩33,046 | ₩33,807 | ₩32,832 | ₩33,393 | +1.05% | 57.3만 |
|---|
| 2025.11.05 | ₩33,086 | ₩33,233 | ₩32,846 | ₩33,046 | -0.12% | 17.6만 |
|---|
| 2025.11.04 | ₩33,233 | ₩33,540 | ₩32,725 | ₩32,872 | -1.09% | 22.4만 |
|---|
| 2025.11.03 | ₩32,846 | ₩33,714 | ₩32,685 | ₩33,326 | +1.46% | 47.4만 |
|---|
| 2025.10.31 | ₩32,325 | ₩32,739 | ₩32,218 | ₩32,685 | +1.12% | 20.7만 |
|---|
| 2025.10.30 | ₩32,832 | ₩32,846 | ₩32,204 | ₩32,365 | -1.42% | 24.7만 |
|---|
| 2025.10.29 | ₩32,258 | ₩32,672 | ₩32,124 | ₩32,218 | -0.12% | 17.1만 |
|---|
| 2025.10.28 | ₩32,191 | ₩32,792 | ₩32,017 | ₩32,472 | +0.87% | 35.7만 |
|---|
| 2025.10.27 | ₩32,058 | ₩32,498 | ₩31,042 | ₩32,058 | 0.00% | 54.2만 |
|---|
| 2025.10.24 | ₩32,071 | ₩32,285 | ₩30,722 | ₩30,789 | -4.00% | 70.9만 |
|---|
| 2025.10.23 | ₩32,725 | ₩32,725 | ₩31,964 | ₩32,124 | -1.84% | 20.8만 |
|---|
| 2025.10.22 | ₩32,058 | ₩32,578 | ₩31,871 | ₩32,378 | +1.00% | 29.1만 |
|---|
| 2025.10.21 | ₩32,512 | ₩32,725 | ₩32,017 | ₩32,044 | -1.44% | 17.7만 |
|---|
| 2025.10.20 | ₩32,204 | ₩32,859 | ₩32,204 | ₩32,752 | +1.70% | 15.7만 |
|---|
| 2025.10.17 | ₩32,712 | ₩33,033 | ₩32,058 | ₩32,124 | -1.80% | 67.6만 |
|---|
| 2025.10.16 | ₩33,139 | ₩33,139 | ₩32,458 | ₩32,712 | -1.29% | 28.6만 |
|---|
| 2025.10.15 | ₩34,115 | ₩34,555 | ₩32,565 | ₩32,859 | -3.68% | 51만 |
|---|
| 2025.10.14 | ₩33,741 | ₩34,569 | ₩33,594 | ₩34,261 | +1.54% | 44.4만 |
|---|
| 2025.10.13 | ₩33,513 | ₩34,275 | ₩33,407 | ₩34,168 | +1.95% | 25.2만 |
|---|
| 2025.10.10 | ₩33,794 | ₩34,155 | ₩33,447 | ₩33,460 | -0.99% | 18.5만 |
|---|
