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 | ₩33,028 | ₩33,188 | ₩32,854 | ₩32,894 | -0.40% | 18.6만 |
| 2026.10.08 | ₩33,135 | ₩33,562 | ₩32,881 | ₩32,934 | -0.60% | 23.8만 |
| 2026.10.07 | ₩32,734 | ₩33,041 | ₩32,667 | ₩32,868 | +0.41% | 46.3만 |
| 2026.10.06 | ₩33,228 | ₩33,268 | ₩32,934 | ₩32,961 | -0.80% | 40.7만 |
| 2026.10.05 | ₩32,774 | ₩33,335 | ₩32,761 | ₩33,121 | +1.06% | 33.4만 |
| 2026.10.02 | ₩32,413 | ₩32,934 | ₩32,413 | ₩32,774 | +1.11% | 23.9만 |
| 2026.10.01 | ₩32,667 | ₩32,667 | ₩32,079 | ₩32,520 | -0.45% | 62.6만 |
| 2026.09.30 | ₩32,747 | ₩33,055 | ₩32,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,453 |
| -0.90% |
| 21.4만 |
| 2026.09.29 | ₩33,188 | ₩33,188 | ₩32,480 | ₩32,574 | -1.85% | 26.1만 |
|---|
| 2026.09.28 | ₩33,536 | ₩33,789 | ₩33,015 | ₩33,175 | -1.08% | 29.6만 |
|---|
| 2026.09.25 | ₩33,455 | ₩33,736 | ₩33,308 | ₩33,602 | +0.44% | 37.3만 |
|---|
| 2026.09.24 | ₩35,059 | ₩35,059 | ₩33,482 | ₩33,669 | -3.96% | 29.3만 |
|---|
| 2026.09.23 | ₩34,645 | ₩34,645 | ₩33,977 | ₩34,137 | -1.47% | 28.4만 |
|---|
| 2026.09.22 | ₩34,351 | ₩34,685 | ₩34,230 | ₩34,551 | +0.58% | 9.5만 |
|---|
| 2026.09.21 | ₩34,337 | ₩34,685 | ₩34,270 | ₩34,471 | +0.39% | 18.4만 |
|---|
| 2026.09.18 | ₩35,152 | ₩35,152 | ₩34,538 | ₩34,564 | -1.67% | 30.9만 |
|---|
| 2026.09.17 | ₩34,471 | ₩35,019 | ₩34,337 | ₩34,952 | +1.40% | 23.6만 |
|---|
| 2026.09.16 | ₩34,925 | ₩35,232 | ₩34,337 | ₩34,538 | -1.11% | 23만 |
|---|
| 2026.09.15 | ₩34,738 | ₩35,206 | ₩34,738 | ₩34,925 | +0.54% | 27.1만 |
|---|
| 2026.09.14 | ₩35,486 | ₩35,486 | ₩34,792 | ₩34,925 | -1.58% | 22.5만 |
|---|
| 2026.09.11 | ₩35,807 | ₩35,874 | ₩35,299 | ₩35,446 | -1.01% | 20.6만 |
|---|
| 2026.09.10 | ₩35,994 | ₩35,994 | ₩35,633 | ₩35,900 | -0.26% | 22.2만 |
|---|
| 2026.09.09 | ₩35,994 | ₩35,994 | ₩35,406 | ₩35,767 | -0.63% | 23.1만 |
|---|
| 2026.09.08 | ₩35,927 | ₩35,954 | ₩35,580 | ₩35,620 | -0.86% | 34.3만 |
|---|
| 2026.09.04 | ₩35,085 | ₩35,460 | ₩34,912 | ₩35,379 | +0.84% | 13.8만 |
|---|
| 2026.09.03 | ₩35,406 | ₩35,419 | ₩34,685 | ₩35,099 | -0.87% | 27.4만 |
|---|
| 2026.09.02 | ₩35,259 | ₩35,473 | ₩35,045 | ₩35,460 | +0.57% | 12.5만 |
|---|
| 2026.09.01 | ₩35,566 | ₩35,700 | ₩35,072 | ₩35,326 | -0.68% | 18.4만 |
|---|
| 2026.08.31 | ₩35,126 | ₩35,660 | ₩35,126 | ₩35,406 | +0.80% | 20.4만 |
|---|
| 2026.08.28 | ₩34,751 | ₩35,259 | ₩34,751 | ₩34,979 | +0.65% | 12.9만 |
|---|
| 2026.08.27 | ₩34,751 | ₩35,326 | ₩34,751 | ₩35,192 | +1.27% | 21.1만 |
|---|
| 2026.08.26 | ₩35,032 | ₩35,259 | ₩34,778 | ₩34,992 | -0.11% | 20.4만 |
|---|
| 2026.08.25 | ₩35,313 | ₩35,486 | ₩34,965 | ₩35,366 | +0.15% | 18.4만 |
|---|
| 2026.08.24 | ₩35,179 | ₩35,326 | ₩34,711 | ₩35,246 | +0.19% | 28.1만 |
|---|
| 2026.08.21 | ₩34,832 | ₩35,299 | ₩34,832 | ₩35,139 | +0.88% | 17.6만 |
|---|
| 2026.08.20 | ₩35,059 | ₩35,339 | ₩34,765 | ₩34,832 | -0.65% | 22.2만 |
|---|
| 2026.08.19 | ₩34,364 | ₩34,872 | ₩34,137 | ₩34,832 | +1.36% | 31.8만 |
|---|
| 2026.08.18 | ₩34,417 | ₩34,631 | ₩33,910 | ₩34,297 | -0.35% | 23.8만 |
|---|
| 2026.08.17 | ₩34,123 | ₩34,725 | ₩34,070 | ₩34,645 | +1.53% | 45.1만 |
|---|
| 2026.08.14 | ₩33,308 | ₩34,083 | ₩33,162 | ₩33,963 | +1.97% | 88.2만 |
|---|
| 2026.08.13 | ₩33,522 | ₩33,830 | ₩33,095 | ₩33,242 | -0.84% | 31.8만 |
|---|
| 2026.08.12 | ₩32,934 | ₩33,776 | ₩32,934 | ₩33,536 | +1.83% | 30.1만 |
|---|
| 2026.08.11 | ₩33,121 | ₩33,282 | ₩32,614 | ₩33,041 | -0.24% | 27.9만 |
|---|
| 2026.08.10 | ₩33,068 | ₩33,429 | ₩32,921 | ₩33,121 | +0.16% | 35.3만 |
|---|
| 2026.08.07 | ₩32,734 | ₩33,001 | ₩32,360 | ₩32,894 | +0.49% | 57.3만 |
|---|
| 2026.08.06 | ₩34,204 | ₩34,297 | ₩33,816 | ₩33,830 | -1.09% | 67.6만 |
|---|
| 2026.08.05 | ₩35,326 | ₩35,326 | ₩33,482 | ₩33,936 | -3.93% | 102.4만 |
|---|
| 2026.08.04 | ₩34,898 | ₩35,273 | ₩34,351 | ₩34,377 | -1.49% | 47.4만 |
|---|
| 2026.08.03 | ₩34,578 | ₩34,952 | ₩34,284 | ₩34,898 | +0.93% | 36.6만 |
|---|
| 2026.07.31 | ₩35,059 | ₩35,059 | ₩34,404 | ₩34,671 | -1.11% | 20.7만 |
|---|
| 2026.07.30 | ₩35,072 | ₩35,206 | ₩34,645 | ₩34,992 | -0.23% | 28.9만 |
|---|
| 2026.07.29 | ₩34,618 | ₩35,219 | ₩34,417 | ₩34,671 | +0.15% | 31.1만 |
|---|
| 2026.07.28 | ₩33,923 | ₩35,433 | ₩33,923 | ₩34,618 | +2.05% | 32.3만 |
|---|
| 2026.07.27 | ₩32,988 | ₩34,484 | ₩32,801 | ₩34,244 | +3.81% | 49.6만 |
|---|
| 2026.07.24 | ₩33,068 | ₩33,282 | ₩32,841 | ₩33,015 | -0.16% | 28.4만 |
|---|
| 2026.07.23 | ₩33,402 | ₩33,576 | ₩33,095 | ₩33,095 | -0.92% | 16.4만 |
|---|
| 2026.07.22 | ₩32,734 | ₩33,322 | ₩32,734 | ₩33,282 | +1.67% | 18.9만 |
|---|
| 2026.07.21 | ₩32,534 | ₩32,974 | ₩32,534 | ₩32,948 | +1.27% | 15.1만 |
|---|
| 2026.07.20 | ₩32,427 | ₩32,654 | ₩32,293 | ₩32,520 | +0.29% | 17.9만 |
|---|
| 2026.07.17 | ₩33,001 | ₩33,055 | ₩32,400 | ₩32,627 | -1.13% | 20.2만 |
|---|
| 2026.07.16 | ₩32,761 | ₩33,202 | ₩32,761 | ₩32,854 | +0.29% | 16.3만 |
|---|
| 2026.07.15 | ₩33,402 | ₩33,496 | ₩32,747 | ₩32,827 | -1.72% | 15.7만 |
|---|
| 2026.07.14 | ₩32,988 | ₩33,362 | ₩32,988 | ₩33,322 | +1.01% | 22.8만 |
|---|
| 2026.07.13 | ₩32,801 | ₩33,108 | ₩32,667 | ₩32,988 | +0.57% | 27.3만 |
|---|
| 2026.07.10 | ₩32,707 | ₩32,734 | ₩32,373 | ₩32,560 | -0.45% | 14.4만 |
|---|
| 2026.07.09 | ₩32,400 | ₩32,721 | ₩32,400 | ₩32,667 | +0.82% | 19만 |
|---|
| 2026.07.08 | ₩31,946 | ₩32,734 | ₩31,946 | ₩32,600 | +2.05% | 34.7만 |
|---|
| 2026.07.07 | ₩31,825 | ₩31,906 | ₩31,465 | ₩31,866 | +0.13% | 23.9만 |
|---|
| 2026.07.06 | ₩31,719 | ₩31,852 | ₩31,291 | ₩31,772 | +0.17% | 22.3만 |
|---|
| 2026.07.02 | ₩31,692 | ₩31,972 | ₩31,531 | ₩31,812 | +0.38% | 29.4만 |
|---|
| 2026.07.01 | ₩32,453 | ₩32,453 | ₩31,665 | ₩31,719 | -2.26% | 30.8만 |
|---|
| 2026.06.30 | ₩32,066 | ₩32,186 | ₩31,665 | ₩32,039 | -0.08% | 38.4만 |
|---|
| 2026.06.29 | ₩32,707 | ₩32,707 | ₩31,946 | ₩32,053 | -2.00% | 24.5만 |
|---|
| 2026.06.26 | ₩32,600 | ₩32,841 | ₩32,534 | ₩32,707 | +0.33% | 21.2만 |
|---|
| 2026.06.25 | ₩32,146 | ₩32,801 | ₩32,133 | ₩32,640 | +1.54% | 23.1만 |
|---|
| 2026.06.24 | ₩32,948 | ₩32,948 | ₩32,213 | ₩32,387 | -1.70% | 39만 |
|---|
| 2026.06.23 | ₩32,948 | ₩32,948 | ₩32,440 | ₩32,801 | -0.45% | 28.2만 |
|---|
| 2026.06.22 | ₩32,173 | ₩32,827 | ₩32,053 | ₩32,614 | +1.37% | 46.9만 |
|---|
| 2026.06.18 | ₩32,226 | ₩32,427 | ₩31,331 | ₩31,425 | -2.49% | 50.1만 |
|---|
| 2026.06.17 | ₩32,547 | ₩32,627 | ₩32,333 | ₩32,467 | -0.25% | 16.6만 |
|---|
| 2026.06.16 | ₩32,734 | ₩32,894 | ₩32,146 | ₩32,453 | -0.86% | 35.8만 |
|---|
| 2026.06.15 | ₩33,202 | ₩33,202 | ₩32,868 | ₩32,868 | -1.01% | 33.4만 |
|---|
| 2026.06.12 | ₩33,335 | ₩33,910 | ₩33,282 | ₩33,442 | +0.32% | 23만 |
|---|
| 2026.06.11 | ₩34,003 | ₩34,057 | ₩33,362 | ₩33,576 | -1.26% | 18.2만 |
|---|
| 2026.06.10 | ₩34,097 | ₩34,417 | ₩33,696 | ₩33,736 | -1.06% | 20.3만 |
|---|
| 2026.06.09 | ₩34,217 | ₩34,284 | ₩33,442 | ₩33,896 | -0.94% | 19.3만 |
|---|
| 2026.06.08 | ₩35,126 | ₩35,126 | ₩34,123 | ₩34,123 | -2.85% | 20.3만 |
|---|
| 2026.06.05 | ₩34,792 | ₩35,045 | ₩34,043 | ₩34,230 | -1.61% | 25.1만 |
|---|
| 2026.06.04 | ₩34,043 | ₩35,099 | ₩33,990 | ₩34,738 | +2.04% | 44.5만 |
|---|
| 2026.06.03 | ₩33,963 | ₩34,364 | ₩33,763 | ₩33,950 | -0.04% | 30.6만 |
|---|
| 2026.06.02 | ₩33,602 | ₩34,324 | ₩33,602 | ₩34,070 | +1.39% | 37.1만 |
|---|
| 2026.06.01 | ₩33,202 | ₩34,070 | ₩33,135 | ₩33,816 | +1.85% | 26.8만 |
|---|
| 2026.05.29 | ₩33,803 | ₩34,017 | ₩33,162 | ₩33,202 | -1.78% | 26.4만 |
|---|
| 2026.05.28 | ₩33,402 | ₩34,110 | ₩33,215 | ₩33,830 | +1.28% | 36.1만 |
|---|
| 2026.05.27 | ₩33,068 | ₩33,642 | ₩33,001 | ₩33,322 | +0.77% | 18.6만 |
|---|
| 2026.05.26 | ₩33,349 | ₩33,669 | ₩33,055 | ₩33,415 | +0.20% | 33.5만 |
|---|
| 2026.05.22 | ₩33,001 | ₩33,308 | ₩32,961 | ₩33,242 | +0.73% | 29.6만 |
|---|
| 2026.05.21 | ₩33,509 | ₩33,629 | ₩33,108 | ₩33,175 | -1.00% | 33.5만 |
|---|
| 2026.05.20 | ₩33,749 | ₩33,963 | ₩32,881 | ₩33,335 | -1.23% | 38만 |
|---|
| 2026.05.19 | ₩34,070 | ₩34,070 | ₩33,589 | ₩33,696 | -1.10% | 24.7만 |
|---|
| 2026.05.18 | ₩33,963 | ₩34,137 | ₩33,148 | ₩33,936 | -0.08% | 46.7만 |
|---|
| 2026.05.15 | ₩33,990 | ₩34,177 | ₩33,455 | ₩33,576 | -1.22% | 37.6만 |
|---|
| 2026.05.14 | ₩33,429 | ₩33,830 | ₩33,135 | ₩33,763 | +1.00% | 34.7만 |
|---|
| 2026.05.13 | ₩33,602 | ₩34,003 | ₩32,961 | ₩33,175 | -1.27% | 28만 |
|---|
| 2026.05.12 | ₩33,068 | ₩33,936 | ₩32,534 | ₩33,763 | +2.10% | 50.4만 |
|---|
| 2026.05.11 | ₩33,335 | ₩33,375 | ₩32,520 | ₩32,894 | -1.32% | 59.5만 |
|---|
| 2026.05.08 | ₩33,402 | ₩33,830 | ₩33,055 | ₩33,202 | -0.60% | 34.8만 |
|---|
| 2026.05.07 | ₩34,003 | ₩34,324 | ₩33,442 | ₩34,137 | +0.39% | 50.1만 |
|---|
| 2026.05.06 | ₩34,751 | ₩35,045 | ₩33,883 | ₩34,297 | -1.31% | 61만 |
|---|
| 2026.05.05 | ₩35,045 | ₩35,353 | ₩34,805 | ₩34,979 | -0.19% | 35.1만 |
|---|
| 2026.05.04 | ₩35,005 | ₩35,246 | ₩34,645 | ₩35,139 | +0.38% | 25.5만 |
|---|
| 2026.05.01 | ₩35,540 | ₩35,540 | ₩34,805 | ₩34,938 | -1.69% | 36.9만 |
|---|
| 2026.04.30 | ₩35,820 | ₩35,820 | ₩35,246 | ₩35,553 | -0.75% | 27.5만 |
|---|
| 2026.04.29 | ₩35,299 | ₩35,900 | ₩35,126 | ₩35,620 | +0.91% | 48.5만 |
|---|
| 2026.04.28 | ₩34,337 | ₩35,620 | ₩34,204 | ₩35,366 | +3.00% | 67.6만 |
|---|
| 2026.04.27 | ₩32,868 | ₩34,645 | ₩32,734 | ₩34,003 | +3.46% | 74.1만 |
|---|
| 2026.04.24 | ₩33,950 | ₩33,950 | ₩33,135 | ₩33,268 | -2.01% | 50.2만 |
|---|
| 2026.04.23 | ₩33,001 | ₩34,017 | ₩33,001 | ₩33,709 | +2.15% | 54.3만 |
|---|
| 2026.04.22 | ₩33,121 | ₩33,268 | ₩32,841 | ₩33,001 | -0.36% | 54만 |
|---|
| 2026.04.21 | ₩32,921 | ₩33,322 | ₩32,627 | ₩33,121 | +0.61% | 46만 |
|---|
| 2026.04.20 | ₩33,455 | ₩33,629 | ₩32,801 | ₩32,854 | -1.80% | 46.3만 |
|---|
| 2026.04.17 | ₩34,337 | ₩34,337 | ₩32,894 | ₩33,375 | -2.80% | 79.7만 |
|---|
| 2026.04.16 | ₩34,404 | ₩34,725 | ₩34,110 | ₩34,137 | -0.78% | 17.9만 |
|---|
| 2026.04.15 | ₩34,110 | ₩34,671 | ₩34,110 | ₩34,364 | +0.74% | 21.1만 |
|---|
| 2026.04.14 | ₩35,526 | ₩35,526 | ₩33,816 | ₩34,270 | -3.54% | 54.3만 |
|---|
| 2026.04.13 | ₩35,112 | ₩35,754 | ₩35,032 | ₩35,273 | +0.46% | 21.3만 |
|---|
| 2026.04.10 | ₩35,566 | ₩35,794 | ₩35,085 | ₩35,112 | -1.28% | 15.7만 |
|---|
| 2026.04.09 | ₩36,088 | ₩36,502 | ₩35,273 | ₩35,419 | -1.85% | 28.1만 |
|---|
| 2026.04.08 | ₩36,515 | ₩36,569 | ₩35,473 | ₩36,101 | -1.13% | 55만 |
|---|
| 2026.04.07 | ₩37,771 | ₩37,931 | ₩37,049 | ₩37,049 | -1.91% | 31.5만 |
|---|
| 2026.04.06 | ₩37,637 | ₩37,945 | ₩37,477 | ₩37,651 | +0.04% | 29.6만 |
|---|
| 2026.04.02 | ₩37,143 | ₩37,798 | ₩36,956 | ₩37,637 | +1.33% | 19.7만 |
|---|
| 2026.04.01 | ₩36,876 | ₩37,277 | ₩36,649 | ₩36,836 | -0.11% | 27.1만 |
|---|
| 2026.03.31 | ₩37,504 | ₩38,573 | ₩36,528 | ₩36,943 | -1.50% | 32.7만 |
|---|
| 2026.03.30 | ₩38,813 | ₩39,321 | ₩37,156 | ₩37,611 | -3.10% | 73.5만 |
|---|
| 2026.03.27 | ₩38,533 | ₩39,348 | ₩38,533 | ₩38,733 | +0.52% | 43만 |
|---|
| 2026.03.26 | ₩38,038 | ₩38,800 | ₩38,038 | ₩38,586 | +1.44% | 21.3만 |
|---|
| 2026.03.25 | ₩38,279 | ₩38,613 | ₩37,731 | ₩38,212 | -0.17% | 20.4만 |
|---|
| 2026.03.24 | ₩37,303 | ₩38,613 | ₩37,063 | ₩38,345 | +2.79% | 48.8만 |
|---|
| 2026.03.23 | ₩37,023 | ₩37,611 | ₩36,475 | ₩37,343 | +0.87% | 40.4만 |
|---|
| 2026.03.20 | ₩37,971 | ₩38,292 | ₩37,090 | ₩37,343 | -1.65% | 42.9만 |
|---|
| 2026.03.19 | ₩36,542 | ₩38,680 | ₩36,355 | ₩37,985 | +3.95% | 75.7만 |
|---|
| 2026.03.18 | ₩36,649 | ₩36,662 | ₩36,101 | ₩36,582 | -0.18% | 16.9만 |
|---|
| 2026.03.17 | ₩36,796 | ₩36,849 | ₩36,435 | ₩36,475 | -0.87% | 26.7만 |
|---|
| 2026.03.16 | ₩36,622 | ₩36,796 | ₩36,381 | ₩36,662 | +0.11% | 15.9만 |
|---|
| 2026.03.13 | ₩36,515 | ₩36,675 | ₩36,034 | ₩36,448 | -0.18% | 16.3만 |
|---|
| 2026.03.12 | ₩36,742 | ₩36,983 | ₩36,488 | ₩36,689 | -0.15% | 31.7만 |
|---|
| 2026.03.11 | ₩36,769 | ₩37,116 | ₩36,288 | ₩36,742 | -0.07% | 39.2만 |
|---|
| 2026.03.10 | ₩36,569 | ₩37,183 | ₩36,275 | ₩36,595 | +0.07% | 33.9만 |
|---|
| 2026.03.09 | ₩35,393 | ₩36,542 | ₩35,219 | ₩36,395 | +2.83% | 50.4만 |
|---|
| 2026.03.06 | ₩36,021 | ₩36,021 | ₩35,192 | ₩35,419 | -1.67% | 40.3만 |
|---|
| 2026.03.05 | ₩36,061 | ₩36,141 | ₩35,593 | ₩35,927 | -0.37% | 66.1만 |
|---|
| 2026.03.04 | ₩36,288 | ₩36,582 | ₩35,740 | ₩36,021 | -0.74% | 24.9만 |
|---|
| 2026.03.03 | ₩35,740 | ₩36,662 | ₩35,566 | ₩36,248 | +1.42% | 43.9만 |
|---|
| 2026.03.02 | ₩35,807 | ₩36,221 | ₩35,299 | ₩36,047 | +0.67% | 32.7만 |
|---|
| 2026.02.27 | ₩35,540 | ₩35,620 | ₩35,192 | ₩35,393 | -0.41% | 31.2만 |
|---|
| 2026.02.26 | ₩35,005 | ₩35,580 | ₩34,965 | ₩35,500 | +1.41% | 20.5만 |
|---|
| 2026.02.25 | ₩35,607 | ₩35,713 | ₩35,005 | ₩35,379 | -0.64% | 16.6만 |
|---|
| 2026.02.24 | ₩36,047 | ₩36,715 | ₩35,166 | ₩35,419 | -1.74% | 72.5만 |
|---|
| 2026.02.23 | ₩35,085 | ₩36,168 | ₩35,072 | ₩36,128 | +2.97% | 73.4만 |
|---|
| 2026.02.20 | ₩34,351 | ₩35,085 | ₩34,217 | ₩35,072 | +2.10% | 47만 |
|---|
| 2026.02.19 | ₩34,738 | ₩34,858 | ₩34,217 | ₩34,604 | -0.38% | 38.5만 |
|---|
| 2026.02.18 | ₩34,417 | ₩34,765 | ₩34,204 | ₩34,591 | +0.50% | 47.6만 |
|---|
| 2026.02.17 | ₩34,484 | ₩34,658 | ₩33,602 | ₩34,217 | -0.77% | 41.9만 |
|---|
| 2026.02.13 | ₩34,244 | ₩34,805 | ₩33,616 | ₩34,498 | +0.74% | 53.3만 |
|---|
| 2026.02.12 | ₩34,685 | ₩35,072 | ₩33,803 | ₩33,870 | -2.35% | 71.7만 |
|---|
| 2026.02.11 | ₩33,001 | ₩34,858 | ₩33,001 | ₩34,070 | +3.24% | 99.6만 |
|---|
| 2026.02.10 | ₩32,560 | ₩33,282 | ₩32,266 | ₩32,814 | +0.78% | 64.7만 |
|---|
| 2026.02.09 | ₩32,520 | ₩32,761 | ₩32,133 | ₩32,627 | +0.33% | 38.7만 |
|---|
| 2026.02.06 | ₩31,986 | ₩32,747 | ₩31,598 | ₩32,560 | +1.80% | 56.4만 |
|---|
| 2026.02.05 | ₩32,841 | ₩33,175 | ₩32,534 | ₩32,787 | -0.16% | 50.1만 |
|---|
| 2026.02.04 | ₩33,549 | ₩34,057 | ₩32,747 | ₩32,868 | -2.03% | 48만 |
|---|
| 2026.02.03 | ₩33,308 | ₩34,043 | ₩33,081 | ₩33,402 | +0.28% | 72.3만 |
|---|
| 2026.02.02 | ₩32,373 | ₩33,389 | ₩32,079 | ₩32,988 | +1.90% | 113.4만 |
|---|
| 2026.01.30 | ₩32,400 | ₩32,600 | ₩31,799 | ₩31,825 | -1.77% | 68.1만 |
|---|
| 2026.01.29 | ₩32,827 | ₩32,827 | ₩32,133 | ₩32,427 | -1.22% | 42.9만 |
|---|
| 2026.01.28 | ₩32,801 | ₩32,948 | ₩32,333 | ₩32,480 | -0.98% | 30.9만 |
|---|
| 2026.01.27 | ₩32,600 | ₩32,988 | ₩32,360 | ₩32,640 | +0.12% | 33.9만 |
|---|
| 2026.01.26 | ₩33,081 | ₩33,135 | ₩32,240 | ₩32,640 | -1.33% | 26.3만 |
|---|
| 2026.01.23 | ₩33,723 | ₩33,723 | ₩32,868 | ₩32,868 | -2.54% | 36만 |
|---|
| 2026.01.22 | ₩33,496 | ₩33,803 | ₩33,335 | ₩33,536 | +0.12% | 35.3만 |
|---|
| 2026.01.21 | ₩33,055 | ₩33,602 | ₩32,854 | ₩33,549 | +1.50% | 26.9만 |
|---|
| 2026.01.20 | ₩32,493 | ₩32,827 | ₩32,467 | ₩32,801 | +0.95% | 28.5만 |
|---|
| 2026.01.16 | ₩32,240 | ₩32,694 | ₩32,240 | ₩32,520 | +0.87% | 34.8만 |
|---|
| 2026.01.15 | ₩32,547 | ₩32,787 | ₩32,413 | ₩32,507 | -0.12% | 29.5만 |
|---|
| 2026.01.14 | ₩32,707 | ₩33,001 | ₩32,534 | ₩32,667 | -0.12% | 42.7만 |
|---|
| 2026.01.13 | ₩32,400 | ₩32,761 | ₩32,266 | ₩32,493 | +0.29% | 58.8만 |
|---|
| 2026.01.12 | ₩32,520 | ₩32,814 | ₩32,213 | ₩32,306 | -0.66% | 52.6만 |
|---|
| 2026.01.09 | ₩32,200 | ₩32,868 | ₩32,146 | ₩32,547 | +1.08% | 31.5만 |
|---|
| 2026.01.08 | ₩31,785 | ₩32,266 | ₩31,505 | ₩32,159 | +1.18% | 25.9만 |
|---|
| 2026.01.07 | ₩31,598 | ₩31,972 | ₩31,318 | ₩31,785 | +0.59% | 31.5만 |
|---|
| 2026.01.06 | ₩31,077 | ₩32,159 | ₩31,037 | ₩31,705 | +2.02% | 41.2만 |
|---|
| 2026.01.05 | ₩31,117 | ₩31,438 | ₩30,743 | ₩31,144 | +0.09% | 42.4만 |
|---|
| 2026.01.02 | ₩31,064 | ₩31,318 | ₩30,904 | ₩31,117 | +0.17% | 18.6만 |
|---|
| 2025.12.31 | ₩31,064 | ₩31,104 | ₩30,743 | ₩31,037 | -0.09% | 32.6만 |
|---|
| 2025.12.30 | ₩30,863 | ₩31,251 | ₩30,837 | ₩31,157 | +0.95% | 33.8만 |
|---|
| 2025.12.29 | ₩31,197 | ₩31,705 | ₩30,783 | ₩30,863 | -1.07% | 82.2만 |
|---|
| 2025.12.26 | ₩31,732 | ₩31,732 | ₩31,211 | ₩31,411 | -1.01% | 22.4만 |
|---|
| 2025.12.24 | ₩31,238 | ₩31,852 | ₩31,238 | ₩31,652 | +1.33% | 14.5만 |
|---|
| 2025.12.23 | ₩31,398 | ₩31,558 | ₩31,077 | ₩31,425 | +0.09% | 20.6만 |
|---|
| 2025.12.22 | ₩31,091 | ₩31,398 | ₩30,783 | ₩31,197 | +0.34% | 71만 |
|---|
| 2025.12.19 | ₩31,264 | ₩31,866 | ₩30,970 | ₩31,131 | -0.43% | 39.4만 |
|---|
| 2025.12.18 | ₩31,091 | ₩32,240 | ₩31,064 | ₩31,304 | +0.69% | 62.8만 |
|---|
| 2025.12.17 | ₩31,398 | ₩31,585 | ₩31,144 | ₩31,197 | -0.64% | 32.1만 |
|---|
| 2025.12.16 | ₩31,531 | ₩31,999 | ₩31,304 | ₩31,318 | -0.68% | 42.8만 |
|---|
| 2025.12.15 | ₩32,253 | ₩32,413 | ₩31,398 | ₩31,438 | -2.53% | 51.9만 |
|---|
| 2025.12.12 | ₩32,306 | ₩32,400 | ₩32,026 | ₩32,240 | -0.21% | 12.6만 |
|---|
| 2025.12.11 | ₩32,306 | ₩32,627 | ₩32,106 | ₩32,240 | -0.21% | 14.8만 |
|---|
| 2025.12.10 | ₩32,734 | ₩32,734 | ₩32,093 | ₩32,306 | -1.31% | 11.2만 |
|---|
| 2025.12.09 | ₩32,320 | ₩32,868 | ₩32,213 | ₩32,667 | +1.07% | 18.6만 |
|---|
| 2025.12.08 | ₩32,627 | ₩32,734 | ₩32,280 | ₩32,453 | -0.53% | 19.6만 |
|---|
| 2025.12.05 | ₩31,732 | ₩32,627 | ₩31,598 | ₩32,400 | +2.11% | 31.9만 |
|---|
| 2025.12.04 | ₩31,612 | ₩32,173 | ₩31,612 | ₩31,785 | +0.55% | 21.1만 |
|---|
| 2025.12.03 | ₩31,398 | ₩31,946 | ₩31,398 | ₩31,772 | +1.19% | 26.1만 |
|---|
| 2025.12.02 | ₩31,772 | ₩31,959 | ₩31,425 | ₩31,652 | -0.38% | 19.2만 |
|---|
| 2025.12.01 | ₩32,560 | ₩32,868 | ₩31,678 | ₩31,772 | -2.42% | 33.6만 |
|---|
| 2025.11.28 | ₩32,614 | ₩32,614 | ₩32,226 | ₩32,560 | -0.16% | 7.8만 |
|---|
| 2025.11.26 | ₩32,200 | ₩32,574 | ₩32,119 | ₩32,159 | -0.12% | 17.2만 |
|---|
| 2025.11.25 | ₩31,719 | ₩32,507 | ₩31,545 | ₩32,173 | +1.43% | 18만 |
|---|
| 2025.11.24 | ₩31,411 | ₩31,692 | ₩31,131 | ₩31,692 | +0.89% | 19.5만 |
|---|
| 2025.11.21 | ₩31,678 | ₩31,866 | ₩30,970 | ₩31,491 | -0.59% | 36.7만 |
|---|
| 2025.11.20 | ₩31,932 | ₩32,734 | ₩31,678 | ₩31,879 | -0.17% | 17만 |
|---|
| 2025.11.19 | ₩31,986 | ₩32,213 | ₩31,705 | ₩31,879 | -0.33% | 13.4만 |
|---|
| 2025.11.18 | ₩32,293 | ₩32,721 | ₩31,719 | ₩31,932 | -1.12% | 26.3만 |
|---|
| 2025.11.17 | ₩33,268 | ₩33,656 | ₩32,053 | ₩32,400 | -2.61% | 34.1만 |
|---|
| 2025.11.14 | ₩33,402 | ₩33,896 | ₩32,948 | ₩33,375 | -0.08% | 65.7만 |
|---|
| 2025.11.13 | ₩33,576 | ₩34,003 | ₩33,001 | ₩33,402 | -0.52% | 41.6만 |
|---|
| 2025.11.12 | ₩33,108 | ₩33,723 | ₩32,881 | ₩33,429 | +0.97% | 36.1만 |
|---|
| 2025.11.11 | ₩33,041 | ₩33,389 | ₩32,614 | ₩32,974 | -0.20% | 32.3만 |
|---|
| 2025.11.10 | ₩32,453 | ₩33,108 | ₩32,453 | ₩32,534 | +0.25% | 25.5만 |
|---|
| 2025.11.07 | ₩32,320 | ₩32,614 | ₩32,133 | ₩32,600 | +0.87% | 19.3만 |
|---|
| 2025.11.06 | ₩33,055 | ₩33,816 | ₩32,841 | ₩33,402 | +1.05% | 57.3만 |
|---|
| 2025.11.05 | ₩33,095 | ₩33,242 | ₩32,854 | ₩33,055 | -0.12% | 17.6만 |
|---|
| 2025.11.04 | ₩33,242 | ₩33,549 | ₩32,734 | ₩32,881 | -1.09% | 22.4만 |
|---|
| 2025.11.03 | ₩32,854 | ₩33,723 | ₩32,694 | ₩33,335 | +1.46% | 47.4만 |
|---|
| 2025.10.31 | ₩32,333 | ₩32,747 | ₩32,226 | ₩32,694 | +1.12% | 20.7만 |
|---|
| 2025.10.30 | ₩32,841 | ₩32,854 | ₩32,213 | ₩32,373 | -1.42% | 24.7만 |
|---|
| 2025.10.29 | ₩32,266 | ₩32,681 | ₩32,133 | ₩32,226 | -0.12% | 17.1만 |
|---|
| 2025.10.28 | ₩32,200 | ₩32,801 | ₩32,026 | ₩32,480 | +0.87% | 35.7만 |
|---|
| 2025.10.27 | ₩32,066 | ₩32,507 | ₩31,050 | ₩32,066 | 0.00% | 54.2만 |
|---|
| 2025.10.24 | ₩32,079 | ₩32,293 | ₩30,730 | ₩30,797 | -4.00% | 70.9만 |
|---|
| 2025.10.23 | ₩32,734 | ₩32,734 | ₩31,972 | ₩32,133 | -1.84% | 20.8만 |
|---|
| 2025.10.22 | ₩32,066 | ₩32,587 | ₩31,879 | ₩32,387 | +1.00% | 29.1만 |
|---|
| 2025.10.21 | ₩32,520 | ₩32,734 | ₩32,026 | ₩32,053 | -1.44% | 17.7만 |
|---|
| 2025.10.20 | ₩32,213 | ₩32,868 | ₩32,213 | ₩32,761 | +1.70% | 15.7만 |
|---|
| 2025.10.17 | ₩32,721 | ₩33,041 | ₩32,066 | ₩32,133 | -1.80% | 67.6만 |
|---|
| 2025.10.16 | ₩33,148 | ₩33,148 | ₩32,467 | ₩32,721 | -1.29% | 28.6만 |
|---|
| 2025.10.15 | ₩34,123 | ₩34,564 | ₩32,574 | ₩32,868 | -3.68% | 51만 |
|---|
| 2025.10.14 | ₩33,749 | ₩34,578 | ₩33,602 | ₩34,270 | +1.54% | 44.4만 |
|---|
| 2025.10.13 | ₩33,522 | ₩34,284 | ₩33,415 | ₩34,177 | +1.95% | 25.2만 |
|---|
| 2025.10.10 | ₩33,803 | ₩34,164 | ₩33,455 | ₩33,469 | -0.99% | 18.5만 |
|---|
