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 | ₩32,980 | ₩33,140 | ₩32,807 | ₩32,847 | -0.40% | 18.6만 |
| 2026.10.08 | ₩33,087 | ₩33,514 | ₩32,833 | ₩32,887 | -0.60% | 23.8만 |
| 2026.10.07 | ₩32,687 | ₩32,994 | ₩32,620 | ₩32,820 | +0.41% | 46.3만 |
| 2026.10.06 | ₩33,180 | ₩33,220 | ₩32,887 | ₩32,913 | -0.80% | 40.7만 |
| 2026.10.05 | ₩32,727 | ₩33,287 | ₩32,713 | ₩33,074 | +1.06% | 33.4만 |
| 2026.10.02 | ₩32,366 | ₩32,887 | ₩32,366 | ₩32,727 | +1.11% | 23.9만 |
| 2026.10.01 | ₩32,620 | ₩32,620 | ₩32,033 | ₩32,473 | -0.45% | 62.6만 |
| 2026.09.30 | ₩32,700 | ₩33,007 | ₩32,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,407 |
| -0.90% |
| 21.4만 |
| 2026.09.29 | ₩33,140 | ₩33,140 | ₩32,433 | ₩32,527 | -1.85% | 26.1만 |
|---|
| 2026.09.28 | ₩33,487 | ₩33,741 | ₩32,967 | ₩33,127 | -1.08% | 29.6만 |
|---|
| 2026.09.25 | ₩33,407 | ₩33,687 | ₩33,260 | ₩33,554 | +0.44% | 37.3만 |
|---|
| 2026.09.24 | ₩35,008 | ₩35,008 | ₩33,434 | ₩33,621 | -3.96% | 29.3만 |
|---|
| 2026.09.23 | ₩34,595 | ₩34,595 | ₩33,927 | ₩34,088 | -1.47% | 28.4만 |
|---|
| 2026.09.22 | ₩34,301 | ₩34,635 | ₩34,181 | ₩34,501 | +0.58% | 9.5만 |
|---|
| 2026.09.21 | ₩34,288 | ₩34,635 | ₩34,221 | ₩34,421 | +0.39% | 18.4만 |
|---|
| 2026.09.18 | ₩35,101 | ₩35,101 | ₩34,488 | ₩34,514 | -1.67% | 30.9만 |
|---|
| 2026.09.17 | ₩34,421 | ₩34,968 | ₩34,288 | ₩34,901 | +1.40% | 23.6만 |
|---|
| 2026.09.16 | ₩34,875 | ₩35,182 | ₩34,288 | ₩34,488 | -1.11% | 23만 |
|---|
| 2026.09.15 | ₩34,688 | ₩35,155 | ₩34,688 | ₩34,875 | +0.54% | 27.1만 |
|---|
| 2026.09.14 | ₩35,435 | ₩35,435 | ₩34,741 | ₩34,875 | -1.58% | 22.5만 |
|---|
| 2026.09.11 | ₩35,755 | ₩35,822 | ₩35,248 | ₩35,395 | -1.01% | 20.6만 |
|---|
| 2026.09.10 | ₩35,942 | ₩35,942 | ₩35,582 | ₩35,849 | -0.26% | 22.2만 |
|---|
| 2026.09.09 | ₩35,942 | ₩35,942 | ₩35,355 | ₩35,715 | -0.63% | 23.1만 |
|---|
| 2026.09.08 | ₩35,875 | ₩35,902 | ₩35,528 | ₩35,568 | -0.86% | 34.3만 |
|---|
| 2026.09.04 | ₩35,035 | ₩35,408 | ₩34,861 | ₩35,328 | +0.84% | 13.8만 |
|---|
| 2026.09.03 | ₩35,355 | ₩35,368 | ₩34,635 | ₩35,048 | -0.87% | 27.4만 |
|---|
| 2026.09.02 | ₩35,208 | ₩35,422 | ₩34,995 | ₩35,408 | +0.57% | 12.5만 |
|---|
| 2026.09.01 | ₩35,515 | ₩35,648 | ₩35,021 | ₩35,275 | -0.68% | 18.4만 |
|---|
| 2026.08.31 | ₩35,075 | ₩35,608 | ₩35,075 | ₩35,355 | +0.80% | 20.4만 |
|---|
| 2026.08.28 | ₩34,701 | ₩35,208 | ₩34,701 | ₩34,928 | +0.65% | 12.9만 |
|---|
| 2026.08.27 | ₩34,701 | ₩35,275 | ₩34,701 | ₩35,142 | +1.27% | 21.1만 |
|---|
| 2026.08.26 | ₩34,981 | ₩35,208 | ₩34,728 | ₩34,941 | -0.11% | 20.4만 |
|---|
| 2026.08.25 | ₩35,262 | ₩35,435 | ₩34,915 | ₩35,315 | +0.15% | 18.4만 |
|---|
| 2026.08.24 | ₩35,128 | ₩35,275 | ₩34,661 | ₩35,195 | +0.19% | 28.1만 |
|---|
| 2026.08.21 | ₩34,781 | ₩35,248 | ₩34,781 | ₩35,088 | +0.88% | 17.6만 |
|---|
| 2026.08.20 | ₩35,008 | ₩35,288 | ₩34,715 | ₩34,781 | -0.65% | 22.2만 |
|---|
| 2026.08.19 | ₩34,314 | ₩34,821 | ₩34,088 | ₩34,781 | +1.36% | 31.8만 |
|---|
| 2026.08.18 | ₩34,368 | ₩34,581 | ₩33,861 | ₩34,248 | -0.35% | 23.8만 |
|---|
| 2026.08.17 | ₩34,074 | ₩34,675 | ₩34,021 | ₩34,595 | +1.53% | 45.1만 |
|---|
| 2026.08.14 | ₩33,260 | ₩34,034 | ₩33,114 | ₩33,914 | +1.97% | 88.2만 |
|---|
| 2026.08.13 | ₩33,474 | ₩33,781 | ₩33,047 | ₩33,194 | -0.84% | 31.8만 |
|---|
| 2026.08.12 | ₩32,887 | ₩33,727 | ₩32,887 | ₩33,487 | +1.83% | 30.1만 |
|---|
| 2026.08.11 | ₩33,074 | ₩33,234 | ₩32,567 | ₩32,994 | -0.24% | 27.9만 |
|---|
| 2026.08.10 | ₩33,020 | ₩33,380 | ₩32,873 | ₩33,074 | +0.16% | 35.3만 |
|---|
| 2026.08.07 | ₩32,687 | ₩32,954 | ₩32,313 | ₩32,847 | +0.49% | 57.3만 |
|---|
| 2026.08.06 | ₩34,154 | ₩34,248 | ₩33,767 | ₩33,781 | -1.09% | 67.6만 |
|---|
| 2026.08.05 | ₩35,275 | ₩35,275 | ₩33,434 | ₩33,887 | -3.93% | 102.4만 |
|---|
| 2026.08.04 | ₩34,848 | ₩35,222 | ₩34,301 | ₩34,328 | -1.49% | 47.4만 |
|---|
| 2026.08.03 | ₩34,528 | ₩34,901 | ₩34,234 | ₩34,848 | +0.93% | 36.6만 |
|---|
| 2026.07.31 | ₩35,008 | ₩35,008 | ₩34,354 | ₩34,621 | -1.11% | 20.7만 |
|---|
| 2026.07.30 | ₩35,021 | ₩35,155 | ₩34,595 | ₩34,941 | -0.23% | 28.9만 |
|---|
| 2026.07.29 | ₩34,568 | ₩35,168 | ₩34,368 | ₩34,621 | +0.15% | 31.1만 |
|---|
| 2026.07.28 | ₩33,874 | ₩35,382 | ₩33,874 | ₩34,568 | +2.05% | 32.3만 |
|---|
| 2026.07.27 | ₩32,940 | ₩34,434 | ₩32,753 | ₩34,194 | +3.81% | 49.6만 |
|---|
| 2026.07.24 | ₩33,020 | ₩33,234 | ₩32,793 | ₩32,967 | -0.16% | 28.4만 |
|---|
| 2026.07.23 | ₩33,354 | ₩33,527 | ₩33,047 | ₩33,047 | -0.92% | 16.4만 |
|---|
| 2026.07.22 | ₩32,687 | ₩33,274 | ₩32,687 | ₩33,234 | +1.67% | 18.9만 |
|---|
| 2026.07.21 | ₩32,487 | ₩32,927 | ₩32,487 | ₩32,900 | +1.27% | 15.1만 |
|---|
| 2026.07.20 | ₩32,380 | ₩32,607 | ₩32,246 | ₩32,473 | +0.29% | 17.9만 |
|---|
| 2026.07.17 | ₩32,954 | ₩33,007 | ₩32,353 | ₩32,580 | -1.13% | 20.2만 |
|---|
| 2026.07.16 | ₩32,713 | ₩33,154 | ₩32,713 | ₩32,807 | +0.29% | 16.3만 |
|---|
| 2026.07.15 | ₩33,354 | ₩33,447 | ₩32,700 | ₩32,780 | -1.72% | 15.7만 |
|---|
| 2026.07.14 | ₩32,940 | ₩33,314 | ₩32,940 | ₩33,274 | +1.01% | 22.8만 |
|---|
| 2026.07.13 | ₩32,753 | ₩33,060 | ₩32,620 | ₩32,940 | +0.57% | 27.3만 |
|---|
| 2026.07.10 | ₩32,660 | ₩32,687 | ₩32,326 | ₩32,513 | -0.45% | 14.4만 |
|---|
| 2026.07.09 | ₩32,353 | ₩32,673 | ₩32,353 | ₩32,620 | +0.82% | 19만 |
|---|
| 2026.07.08 | ₩31,900 | ₩32,687 | ₩31,900 | ₩32,553 | +2.05% | 34.7만 |
|---|
| 2026.07.07 | ₩31,779 | ₩31,860 | ₩31,419 | ₩31,819 | +0.13% | 23.9만 |
|---|
| 2026.07.06 | ₩31,673 | ₩31,806 | ₩31,246 | ₩31,726 | +0.17% | 22.3만 |
|---|
| 2026.07.02 | ₩31,646 | ₩31,926 | ₩31,486 | ₩31,766 | +0.38% | 29.4만 |
|---|
| 2026.07.01 | ₩32,407 | ₩32,407 | ₩31,619 | ₩31,673 | -2.26% | 30.8만 |
|---|
| 2026.06.30 | ₩32,020 | ₩32,140 | ₩31,619 | ₩31,993 | -0.08% | 38.4만 |
|---|
| 2026.06.29 | ₩32,660 | ₩32,660 | ₩31,900 | ₩32,006 | -2.00% | 24.5만 |
|---|
| 2026.06.26 | ₩32,553 | ₩32,793 | ₩32,487 | ₩32,660 | +0.33% | 21.2만 |
|---|
| 2026.06.25 | ₩32,100 | ₩32,753 | ₩32,086 | ₩32,593 | +1.54% | 23.1만 |
|---|
| 2026.06.24 | ₩32,900 | ₩32,900 | ₩32,166 | ₩32,340 | -1.70% | 39만 |
|---|
| 2026.06.23 | ₩32,900 | ₩32,900 | ₩32,393 | ₩32,753 | -0.45% | 28.2만 |
|---|
| 2026.06.22 | ₩32,126 | ₩32,780 | ₩32,006 | ₩32,567 | +1.37% | 46.9만 |
|---|
| 2026.06.18 | ₩32,180 | ₩32,380 | ₩31,286 | ₩31,379 | -2.49% | 50.1만 |
|---|
| 2026.06.17 | ₩32,500 | ₩32,580 | ₩32,286 | ₩32,420 | -0.25% | 16.6만 |
|---|
| 2026.06.16 | ₩32,687 | ₩32,847 | ₩32,100 | ₩32,407 | -0.86% | 35.8만 |
|---|
| 2026.06.15 | ₩33,154 | ₩33,154 | ₩32,820 | ₩32,820 | -1.01% | 33.4만 |
|---|
| 2026.06.12 | ₩33,287 | ₩33,861 | ₩33,234 | ₩33,394 | +0.32% | 23만 |
|---|
| 2026.06.11 | ₩33,954 | ₩34,007 | ₩33,314 | ₩33,527 | -1.26% | 18.2만 |
|---|
| 2026.06.10 | ₩34,048 | ₩34,368 | ₩33,647 | ₩33,687 | -1.06% | 20.3만 |
|---|
| 2026.06.09 | ₩34,168 | ₩34,234 | ₩33,394 | ₩33,847 | -0.94% | 19.3만 |
|---|
| 2026.06.08 | ₩35,075 | ₩35,075 | ₩34,074 | ₩34,074 | -2.85% | 20.3만 |
|---|
| 2026.06.05 | ₩34,741 | ₩34,995 | ₩33,994 | ₩34,181 | -1.61% | 25.1만 |
|---|
| 2026.06.04 | ₩33,994 | ₩35,048 | ₩33,941 | ₩34,688 | +2.04% | 44.5만 |
|---|
| 2026.06.03 | ₩33,914 | ₩34,314 | ₩33,714 | ₩33,901 | -0.04% | 30.6만 |
|---|
| 2026.06.02 | ₩33,554 | ₩34,274 | ₩33,554 | ₩34,021 | +1.39% | 37.1만 |
|---|
| 2026.06.01 | ₩33,154 | ₩34,021 | ₩33,087 | ₩33,767 | +1.85% | 26.8만 |
|---|
| 2026.05.29 | ₩33,754 | ₩33,967 | ₩33,114 | ₩33,154 | -1.78% | 26.4만 |
|---|
| 2026.05.28 | ₩33,354 | ₩34,061 | ₩33,167 | ₩33,781 | +1.28% | 36.1만 |
|---|
| 2026.05.27 | ₩33,020 | ₩33,594 | ₩32,954 | ₩33,274 | +0.77% | 18.6만 |
|---|
| 2026.05.26 | ₩33,300 | ₩33,621 | ₩33,007 | ₩33,367 | +0.20% | 33.5만 |
|---|
| 2026.05.22 | ₩32,954 | ₩33,260 | ₩32,913 | ₩33,194 | +0.73% | 29.6만 |
|---|
| 2026.05.21 | ₩33,460 | ₩33,581 | ₩33,060 | ₩33,127 | -1.00% | 33.5만 |
|---|
| 2026.05.20 | ₩33,701 | ₩33,914 | ₩32,833 | ₩33,287 | -1.23% | 38만 |
|---|
| 2026.05.19 | ₩34,021 | ₩34,021 | ₩33,541 | ₩33,647 | -1.10% | 24.7만 |
|---|
| 2026.05.18 | ₩33,914 | ₩34,088 | ₩33,100 | ₩33,887 | -0.08% | 46.7만 |
|---|
| 2026.05.15 | ₩33,941 | ₩34,128 | ₩33,407 | ₩33,527 | -1.22% | 37.6만 |
|---|
| 2026.05.14 | ₩33,380 | ₩33,781 | ₩33,087 | ₩33,714 | +1.00% | 34.7만 |
|---|
| 2026.05.13 | ₩33,554 | ₩33,954 | ₩32,913 | ₩33,127 | -1.27% | 28만 |
|---|
| 2026.05.12 | ₩33,020 | ₩33,887 | ₩32,487 | ₩33,714 | +2.10% | 50.4만 |
|---|
| 2026.05.11 | ₩33,287 | ₩33,327 | ₩32,473 | ₩32,847 | -1.32% | 59.5만 |
|---|
| 2026.05.08 | ₩33,354 | ₩33,781 | ₩33,007 | ₩33,154 | -0.60% | 34.8만 |
|---|
| 2026.05.07 | ₩33,954 | ₩34,274 | ₩33,394 | ₩34,088 | +0.39% | 50.1만 |
|---|
| 2026.05.06 | ₩34,701 | ₩34,995 | ₩33,834 | ₩34,248 | -1.31% | 61만 |
|---|
| 2026.05.05 | ₩34,995 | ₩35,302 | ₩34,755 | ₩34,928 | -0.19% | 35.1만 |
|---|
| 2026.05.04 | ₩34,955 | ₩35,195 | ₩34,595 | ₩35,088 | +0.38% | 25.5만 |
|---|
| 2026.05.01 | ₩35,488 | ₩35,488 | ₩34,755 | ₩34,888 | -1.69% | 36.9만 |
|---|
| 2026.04.30 | ₩35,769 | ₩35,769 | ₩35,195 | ₩35,502 | -0.75% | 27.5만 |
|---|
| 2026.04.29 | ₩35,248 | ₩35,849 | ₩35,075 | ₩35,568 | +0.91% | 48.5만 |
|---|
| 2026.04.28 | ₩34,288 | ₩35,568 | ₩34,154 | ₩35,315 | +3.00% | 67.6만 |
|---|
| 2026.04.27 | ₩32,820 | ₩34,595 | ₩32,687 | ₩33,954 | +3.46% | 74.1만 |
|---|
| 2026.04.24 | ₩33,901 | ₩33,901 | ₩33,087 | ₩33,220 | -2.01% | 50.2만 |
|---|
| 2026.04.23 | ₩32,954 | ₩33,967 | ₩32,954 | ₩33,661 | +2.15% | 54.3만 |
|---|
| 2026.04.22 | ₩33,074 | ₩33,220 | ₩32,793 | ₩32,954 | -0.36% | 54만 |
|---|
| 2026.04.21 | ₩32,873 | ₩33,274 | ₩32,580 | ₩33,074 | +0.61% | 46만 |
|---|
| 2026.04.20 | ₩33,407 | ₩33,581 | ₩32,753 | ₩32,807 | -1.80% | 46.3만 |
|---|
| 2026.04.17 | ₩34,288 | ₩34,288 | ₩32,847 | ₩33,327 | -2.80% | 79.7만 |
|---|
| 2026.04.16 | ₩34,354 | ₩34,675 | ₩34,061 | ₩34,088 | -0.78% | 17.9만 |
|---|
| 2026.04.15 | ₩34,061 | ₩34,621 | ₩34,061 | ₩34,314 | +0.74% | 21.1만 |
|---|
| 2026.04.14 | ₩35,475 | ₩35,475 | ₩33,767 | ₩34,221 | -3.54% | 54.3만 |
|---|
| 2026.04.13 | ₩35,061 | ₩35,702 | ₩34,981 | ₩35,222 | +0.46% | 21.3만 |
|---|
| 2026.04.10 | ₩35,515 | ₩35,742 | ₩35,035 | ₩35,061 | -1.28% | 15.7만 |
|---|
| 2026.04.09 | ₩36,035 | ₩36,449 | ₩35,222 | ₩35,368 | -1.85% | 28.1만 |
|---|
| 2026.04.08 | ₩36,462 | ₩36,516 | ₩35,422 | ₩36,049 | -1.13% | 55만 |
|---|
| 2026.04.07 | ₩37,716 | ₩37,877 | ₩36,996 | ₩36,996 | -1.91% | 31.5만 |
|---|
| 2026.04.06 | ₩37,583 | ₩37,890 | ₩37,423 | ₩37,596 | +0.04% | 29.6만 |
|---|
| 2026.04.02 | ₩37,089 | ₩37,743 | ₩36,903 | ₩37,583 | +1.33% | 19.7만 |
|---|
| 2026.04.01 | ₩36,823 | ₩37,223 | ₩36,596 | ₩36,783 | -0.11% | 27.1만 |
|---|
| 2026.03.31 | ₩37,450 | ₩38,517 | ₩36,476 | ₩36,889 | -1.50% | 32.7만 |
|---|
| 2026.03.30 | ₩38,757 | ₩39,264 | ₩37,103 | ₩37,556 | -3.10% | 73.5만 |
|---|
| 2026.03.27 | ₩38,477 | ₩39,291 | ₩38,477 | ₩38,677 | +0.52% | 43만 |
|---|
| 2026.03.26 | ₩37,983 | ₩38,744 | ₩37,983 | ₩38,530 | +1.44% | 21.3만 |
|---|
| 2026.03.25 | ₩38,223 | ₩38,557 | ₩37,676 | ₩38,157 | -0.17% | 20.4만 |
|---|
| 2026.03.24 | ₩37,249 | ₩38,557 | ₩37,009 | ₩38,290 | +2.79% | 48.8만 |
|---|
| 2026.03.23 | ₩36,969 | ₩37,556 | ₩36,422 | ₩37,289 | +0.87% | 40.4만 |
|---|
| 2026.03.20 | ₩37,917 | ₩38,237 | ₩37,036 | ₩37,289 | -1.65% | 42.9만 |
|---|
| 2026.03.19 | ₩36,489 | ₩38,624 | ₩36,302 | ₩37,930 | +3.95% | 75.7만 |
|---|
| 2026.03.18 | ₩36,596 | ₩36,609 | ₩36,049 | ₩36,529 | -0.18% | 16.9만 |
|---|
| 2026.03.17 | ₩36,742 | ₩36,796 | ₩36,382 | ₩36,422 | -0.87% | 26.7만 |
|---|
| 2026.03.16 | ₩36,569 | ₩36,742 | ₩36,329 | ₩36,609 | +0.11% | 15.9만 |
|---|
| 2026.03.13 | ₩36,462 | ₩36,622 | ₩35,982 | ₩36,396 | -0.18% | 16.3만 |
|---|
| 2026.03.12 | ₩36,689 | ₩36,929 | ₩36,436 | ₩36,636 | -0.15% | 31.7만 |
|---|
| 2026.03.11 | ₩36,716 | ₩37,063 | ₩36,236 | ₩36,689 | -0.07% | 39.2만 |
|---|
| 2026.03.10 | ₩36,516 | ₩37,129 | ₩36,222 | ₩36,542 | +0.07% | 33.9만 |
|---|
| 2026.03.09 | ₩35,342 | ₩36,489 | ₩35,168 | ₩36,342 | +2.83% | 50.4만 |
|---|
| 2026.03.06 | ₩35,969 | ₩35,969 | ₩35,142 | ₩35,368 | -1.67% | 40.3만 |
|---|
| 2026.03.05 | ₩36,009 | ₩36,089 | ₩35,542 | ₩35,875 | -0.37% | 66.1만 |
|---|
| 2026.03.04 | ₩36,236 | ₩36,529 | ₩35,689 | ₩35,969 | -0.74% | 24.9만 |
|---|
| 2026.03.03 | ₩35,689 | ₩36,609 | ₩35,515 | ₩36,195 | +1.42% | 43.9만 |
|---|
| 2026.03.02 | ₩35,755 | ₩36,169 | ₩35,248 | ₩35,995 | +0.67% | 32.7만 |
|---|
| 2026.02.27 | ₩35,488 | ₩35,568 | ₩35,142 | ₩35,342 | -0.41% | 31.2만 |
|---|
| 2026.02.26 | ₩34,955 | ₩35,528 | ₩34,915 | ₩35,448 | +1.41% | 20.5만 |
|---|
| 2026.02.25 | ₩35,555 | ₩35,662 | ₩34,955 | ₩35,328 | -0.64% | 16.6만 |
|---|
| 2026.02.24 | ₩35,995 | ₩36,662 | ₩35,115 | ₩35,368 | -1.74% | 72.5만 |
|---|
| 2026.02.23 | ₩35,035 | ₩36,115 | ₩35,021 | ₩36,075 | +2.97% | 73.4만 |
|---|
| 2026.02.20 | ₩34,301 | ₩35,035 | ₩34,168 | ₩35,021 | +2.10% | 47만 |
|---|
| 2026.02.19 | ₩34,688 | ₩34,808 | ₩34,168 | ₩34,554 | -0.38% | 38.5만 |
|---|
| 2026.02.18 | ₩34,368 | ₩34,715 | ₩34,154 | ₩34,541 | +0.50% | 47.6만 |
|---|
| 2026.02.17 | ₩34,434 | ₩34,608 | ₩33,554 | ₩34,168 | -0.77% | 41.9만 |
|---|
| 2026.02.13 | ₩34,194 | ₩34,755 | ₩33,567 | ₩34,448 | +0.74% | 53.3만 |
|---|
| 2026.02.12 | ₩34,635 | ₩35,021 | ₩33,754 | ₩33,821 | -2.35% | 71.7만 |
|---|
| 2026.02.11 | ₩32,954 | ₩34,808 | ₩32,954 | ₩34,021 | +3.24% | 99.6만 |
|---|
| 2026.02.10 | ₩32,513 | ₩33,234 | ₩32,220 | ₩32,767 | +0.78% | 64.7만 |
|---|
| 2026.02.09 | ₩32,473 | ₩32,713 | ₩32,086 | ₩32,580 | +0.33% | 38.7만 |
|---|
| 2026.02.06 | ₩31,940 | ₩32,700 | ₩31,553 | ₩32,513 | +1.80% | 56.4만 |
|---|
| 2026.02.05 | ₩32,793 | ₩33,127 | ₩32,487 | ₩32,740 | -0.16% | 50.1만 |
|---|
| 2026.02.04 | ₩33,501 | ₩34,007 | ₩32,700 | ₩32,820 | -2.03% | 48만 |
|---|
| 2026.02.03 | ₩33,260 | ₩33,994 | ₩33,034 | ₩33,354 | +0.28% | 72.3만 |
|---|
| 2026.02.02 | ₩32,326 | ₩33,340 | ₩32,033 | ₩32,940 | +1.90% | 113.4만 |
|---|
| 2026.01.30 | ₩32,353 | ₩32,553 | ₩31,753 | ₩31,779 | -1.77% | 68.1만 |
|---|
| 2026.01.29 | ₩32,780 | ₩32,780 | ₩32,086 | ₩32,380 | -1.22% | 42.9만 |
|---|
| 2026.01.28 | ₩32,753 | ₩32,900 | ₩32,286 | ₩32,433 | -0.98% | 30.9만 |
|---|
| 2026.01.27 | ₩32,553 | ₩32,940 | ₩32,313 | ₩32,593 | +0.12% | 33.9만 |
|---|
| 2026.01.26 | ₩33,034 | ₩33,087 | ₩32,193 | ₩32,593 | -1.33% | 26.3만 |
|---|
| 2026.01.23 | ₩33,674 | ₩33,674 | ₩32,820 | ₩32,820 | -2.54% | 36만 |
|---|
| 2026.01.22 | ₩33,447 | ₩33,754 | ₩33,287 | ₩33,487 | +0.12% | 35.3만 |
|---|
| 2026.01.21 | ₩33,007 | ₩33,554 | ₩32,807 | ₩33,501 | +1.50% | 26.9만 |
|---|
| 2026.01.20 | ₩32,447 | ₩32,780 | ₩32,420 | ₩32,753 | +0.95% | 28.5만 |
|---|
| 2026.01.16 | ₩32,193 | ₩32,647 | ₩32,193 | ₩32,473 | +0.87% | 34.8만 |
|---|
| 2026.01.15 | ₩32,500 | ₩32,740 | ₩32,366 | ₩32,460 | -0.12% | 29.5만 |
|---|
| 2026.01.14 | ₩32,660 | ₩32,954 | ₩32,487 | ₩32,620 | -0.12% | 42.7만 |
|---|
| 2026.01.13 | ₩32,353 | ₩32,713 | ₩32,220 | ₩32,447 | +0.29% | 58.8만 |
|---|
| 2026.01.12 | ₩32,473 | ₩32,767 | ₩32,166 | ₩32,260 | -0.66% | 52.6만 |
|---|
| 2026.01.09 | ₩32,153 | ₩32,820 | ₩32,100 | ₩32,500 | +1.08% | 31.5만 |
|---|
| 2026.01.08 | ₩31,739 | ₩32,220 | ₩31,459 | ₩32,113 | +1.18% | 25.9만 |
|---|
| 2026.01.07 | ₩31,553 | ₩31,926 | ₩31,272 | ₩31,739 | +0.59% | 31.5만 |
|---|
| 2026.01.06 | ₩31,032 | ₩32,113 | ₩30,992 | ₩31,659 | +2.02% | 41.2만 |
|---|
| 2026.01.05 | ₩31,072 | ₩31,393 | ₩30,699 | ₩31,099 | +0.09% | 42.4만 |
|---|
| 2026.01.02 | ₩31,019 | ₩31,272 | ₩30,859 | ₩31,072 | +0.17% | 18.6만 |
|---|
| 2025.12.31 | ₩31,019 | ₩31,059 | ₩30,699 | ₩30,992 | -0.09% | 32.6만 |
|---|
| 2025.12.30 | ₩30,819 | ₩31,206 | ₩30,792 | ₩31,112 | +0.95% | 33.8만 |
|---|
| 2025.12.29 | ₩31,152 | ₩31,659 | ₩30,739 | ₩30,819 | -1.07% | 82.2만 |
|---|
| 2025.12.26 | ₩31,686 | ₩31,686 | ₩31,166 | ₩31,366 | -1.01% | 22.4만 |
|---|
| 2025.12.24 | ₩31,192 | ₩31,806 | ₩31,192 | ₩31,606 | +1.33% | 14.5만 |
|---|
| 2025.12.23 | ₩31,353 | ₩31,513 | ₩31,032 | ₩31,379 | +0.09% | 20.6만 |
|---|
| 2025.12.22 | ₩31,046 | ₩31,353 | ₩30,739 | ₩31,152 | +0.34% | 71만 |
|---|
| 2025.12.19 | ₩31,219 | ₩31,819 | ₩30,926 | ₩31,086 | -0.43% | 39.4만 |
|---|
| 2025.12.18 | ₩31,046 | ₩32,193 | ₩31,019 | ₩31,259 | +0.69% | 62.8만 |
|---|
| 2025.12.17 | ₩31,353 | ₩31,539 | ₩31,099 | ₩31,152 | -0.64% | 32.1만 |
|---|
| 2025.12.16 | ₩31,486 | ₩31,953 | ₩31,259 | ₩31,272 | -0.68% | 42.8만 |
|---|
| 2025.12.15 | ₩32,206 | ₩32,366 | ₩31,353 | ₩31,393 | -2.53% | 51.9만 |
|---|
| 2025.12.12 | ₩32,260 | ₩32,353 | ₩31,980 | ₩32,193 | -0.21% | 12.6만 |
|---|
| 2025.12.11 | ₩32,260 | ₩32,580 | ₩32,060 | ₩32,193 | -0.21% | 14.8만 |
|---|
| 2025.12.10 | ₩32,687 | ₩32,687 | ₩32,046 | ₩32,260 | -1.31% | 11.2만 |
|---|
| 2025.12.09 | ₩32,273 | ₩32,820 | ₩32,166 | ₩32,620 | +1.07% | 18.6만 |
|---|
| 2025.12.08 | ₩32,580 | ₩32,687 | ₩32,233 | ₩32,407 | -0.53% | 19.6만 |
|---|
| 2025.12.05 | ₩31,686 | ₩32,580 | ₩31,553 | ₩32,353 | +2.11% | 31.9만 |
|---|
| 2025.12.04 | ₩31,566 | ₩32,126 | ₩31,566 | ₩31,739 | +0.55% | 21.1만 |
|---|
| 2025.12.03 | ₩31,353 | ₩31,900 | ₩31,353 | ₩31,726 | +1.19% | 26.1만 |
|---|
| 2025.12.02 | ₩31,726 | ₩31,913 | ₩31,379 | ₩31,606 | -0.38% | 19.2만 |
|---|
| 2025.12.01 | ₩32,513 | ₩32,820 | ₩31,633 | ₩31,726 | -2.42% | 33.6만 |
|---|
| 2025.11.28 | ₩32,567 | ₩32,567 | ₩32,180 | ₩32,513 | -0.16% | 7.8만 |
|---|
| 2025.11.26 | ₩32,153 | ₩32,527 | ₩32,073 | ₩32,113 | -0.12% | 17.2만 |
|---|
| 2025.11.25 | ₩31,673 | ₩32,460 | ₩31,499 | ₩32,126 | +1.43% | 18만 |
|---|
| 2025.11.24 | ₩31,366 | ₩31,646 | ₩31,086 | ₩31,646 | +0.89% | 19.5만 |
|---|
| 2025.11.21 | ₩31,633 | ₩31,819 | ₩30,926 | ₩31,446 | -0.59% | 36.7만 |
|---|
| 2025.11.20 | ₩31,886 | ₩32,687 | ₩31,633 | ₩31,833 | -0.17% | 17만 |
|---|
| 2025.11.19 | ₩31,940 | ₩32,166 | ₩31,659 | ₩31,833 | -0.33% | 13.4만 |
|---|
| 2025.11.18 | ₩32,246 | ₩32,673 | ₩31,673 | ₩31,886 | -1.12% | 26.3만 |
|---|
| 2025.11.17 | ₩33,220 | ₩33,607 | ₩32,006 | ₩32,353 | -2.61% | 34.1만 |
|---|
| 2025.11.14 | ₩33,354 | ₩33,847 | ₩32,900 | ₩33,327 | -0.08% | 65.7만 |
|---|
| 2025.11.13 | ₩33,527 | ₩33,954 | ₩32,954 | ₩33,354 | -0.52% | 41.6만 |
|---|
| 2025.11.12 | ₩33,060 | ₩33,674 | ₩32,833 | ₩33,380 | +0.97% | 36.1만 |
|---|
| 2025.11.11 | ₩32,994 | ₩33,340 | ₩32,567 | ₩32,927 | -0.20% | 32.3만 |
|---|
| 2025.11.10 | ₩32,407 | ₩33,060 | ₩32,407 | ₩32,487 | +0.25% | 25.5만 |
|---|
| 2025.11.07 | ₩32,273 | ₩32,567 | ₩32,086 | ₩32,553 | +0.87% | 19.3만 |
|---|
| 2025.11.06 | ₩33,007 | ₩33,767 | ₩32,793 | ₩33,354 | +1.05% | 57.3만 |
|---|
| 2025.11.05 | ₩33,047 | ₩33,194 | ₩32,807 | ₩33,007 | -0.12% | 17.6만 |
|---|
| 2025.11.04 | ₩33,194 | ₩33,501 | ₩32,687 | ₩32,833 | -1.09% | 22.4만 |
|---|
| 2025.11.03 | ₩32,807 | ₩33,674 | ₩32,647 | ₩33,287 | +1.46% | 47.4만 |
|---|
| 2025.10.31 | ₩32,286 | ₩32,700 | ₩32,180 | ₩32,647 | +1.12% | 20.7만 |
|---|
| 2025.10.30 | ₩32,793 | ₩32,807 | ₩32,166 | ₩32,326 | -1.42% | 24.7만 |
|---|
| 2025.10.29 | ₩32,220 | ₩32,633 | ₩32,086 | ₩32,180 | -0.12% | 17.1만 |
|---|
| 2025.10.28 | ₩32,153 | ₩32,753 | ₩31,980 | ₩32,433 | +0.87% | 35.7만 |
|---|
| 2025.10.27 | ₩32,020 | ₩32,460 | ₩31,006 | ₩32,020 | 0.00% | 54.2만 |
|---|
| 2025.10.24 | ₩32,033 | ₩32,246 | ₩30,685 | ₩30,752 | -4.00% | 70.9만 |
|---|
| 2025.10.23 | ₩32,687 | ₩32,687 | ₩31,926 | ₩32,086 | -1.84% | 20.8만 |
|---|
| 2025.10.22 | ₩32,020 | ₩32,540 | ₩31,833 | ₩32,340 | +1.00% | 29.1만 |
|---|
| 2025.10.21 | ₩32,473 | ₩32,687 | ₩31,980 | ₩32,006 | -1.44% | 17.7만 |
|---|
| 2025.10.20 | ₩32,166 | ₩32,820 | ₩32,166 | ₩32,713 | +1.70% | 15.7만 |
|---|
| 2025.10.17 | ₩32,673 | ₩32,994 | ₩32,020 | ₩32,086 | -1.80% | 67.6만 |
|---|
| 2025.10.16 | ₩33,100 | ₩33,100 | ₩32,420 | ₩32,673 | -1.29% | 28.6만 |
|---|
| 2025.10.15 | ₩34,074 | ₩34,514 | ₩32,527 | ₩32,820 | -3.68% | 51만 |
|---|
| 2025.10.14 | ₩33,701 | ₩34,528 | ₩33,554 | ₩34,221 | +1.54% | 44.4만 |
|---|
| 2025.10.13 | ₩33,474 | ₩34,234 | ₩33,367 | ₩34,128 | +1.95% | 25.2만 |
|---|
| 2025.10.10 | ₩33,754 | ₩34,114 | ₩33,407 | ₩33,420 | -0.99% | 18.5만 |
|---|
