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 | ₩32,979 | ₩33,139 | ₩32,806 | ₩32,846 | -0.40% | 18.6만 |
| 2026.10.08 | ₩33,086 | ₩33,513 | ₩32,832 | ₩32,886 | -0.60% | 23.8만 |
| 2026.10.07 | ₩32,686 | ₩32,993 | ₩32,619 | ₩32,819 | +0.41% | 46.3만 |
| 2026.10.06 | ₩33,179 | ₩33,219 | ₩32,886 | ₩32,912 | -0.80% | 40.7만 |
| 2026.10.05 | ₩32,726 | ₩33,286 | ₩32,712 | ₩33,073 | +1.06% | 33.4만 |
| 2026.10.02 | ₩32,366 | ₩32,886 | ₩32,366 | ₩32,726 | +1.11% | 23.9만 |
| 2026.10.01 | ₩32,619 | ₩32,619 | ₩32,032 | ₩32,472 | -0.45% | 62.6만 |
| 2026.09.30 | ₩32,699 | ₩33,006 | ₩32,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,406 |
| -0.90% |
| 21.4만 |
| 2026.09.29 | ₩33,139 | ₩33,139 | ₩32,432 | ₩32,526 | -1.85% | 26.1만 |
|---|
| 2026.09.28 | ₩33,486 | ₩33,740 | ₩32,966 | ₩33,126 | -1.08% | 29.6만 |
|---|
| 2026.09.25 | ₩33,406 | ₩33,686 | ₩33,259 | ₩33,553 | +0.44% | 37.3만 |
|---|
| 2026.09.24 | ₩35,007 | ₩35,007 | ₩33,433 | ₩33,620 | -3.96% | 29.3만 |
|---|
| 2026.09.23 | ₩34,593 | ₩34,593 | ₩33,926 | ₩34,087 | -1.47% | 28.4만 |
|---|
| 2026.09.22 | ₩34,300 | ₩34,633 | ₩34,180 | ₩34,500 | +0.58% | 9.5만 |
|---|
| 2026.09.21 | ₩34,287 | ₩34,633 | ₩34,220 | ₩34,420 | +0.39% | 18.4만 |
|---|
| 2026.09.18 | ₩35,100 | ₩35,100 | ₩34,487 | ₩34,513 | -1.67% | 30.9만 |
|---|
| 2026.09.17 | ₩34,420 | ₩34,967 | ₩34,287 | ₩34,900 | +1.40% | 23.6만 |
|---|
| 2026.09.16 | ₩34,874 | ₩35,180 | ₩34,287 | ₩34,487 | -1.11% | 23만 |
|---|
| 2026.09.15 | ₩34,687 | ₩35,154 | ₩34,687 | ₩34,874 | +0.54% | 27.1만 |
|---|
| 2026.09.14 | ₩35,434 | ₩35,434 | ₩34,740 | ₩34,874 | -1.58% | 22.5만 |
|---|
| 2026.09.11 | ₩35,754 | ₩35,821 | ₩35,247 | ₩35,394 | -1.01% | 20.6만 |
|---|
| 2026.09.10 | ₩35,941 | ₩35,941 | ₩35,581 | ₩35,848 | -0.26% | 22.2만 |
|---|
| 2026.09.09 | ₩35,941 | ₩35,941 | ₩35,354 | ₩35,714 | -0.63% | 23.1만 |
|---|
| 2026.09.08 | ₩35,874 | ₩35,901 | ₩35,527 | ₩35,567 | -0.86% | 34.3만 |
|---|
| 2026.09.04 | ₩35,034 | ₩35,407 | ₩34,860 | ₩35,327 | +0.84% | 13.8만 |
|---|
| 2026.09.03 | ₩35,354 | ₩35,367 | ₩34,633 | ₩35,047 | -0.87% | 27.4만 |
|---|
| 2026.09.02 | ₩35,207 | ₩35,421 | ₩34,994 | ₩35,407 | +0.57% | 12.5만 |
|---|
| 2026.09.01 | ₩35,514 | ₩35,647 | ₩35,020 | ₩35,274 | -0.68% | 18.4만 |
|---|
| 2026.08.31 | ₩35,074 | ₩35,607 | ₩35,074 | ₩35,354 | +0.80% | 20.4만 |
|---|
| 2026.08.28 | ₩34,700 | ₩35,207 | ₩34,700 | ₩34,927 | +0.65% | 12.9만 |
|---|
| 2026.08.27 | ₩34,700 | ₩35,274 | ₩34,700 | ₩35,140 | +1.27% | 21.1만 |
|---|
| 2026.08.26 | ₩34,980 | ₩35,207 | ₩34,727 | ₩34,940 | -0.11% | 20.4만 |
|---|
| 2026.08.25 | ₩35,261 | ₩35,434 | ₩34,914 | ₩35,314 | +0.15% | 18.4만 |
|---|
| 2026.08.24 | ₩35,127 | ₩35,274 | ₩34,660 | ₩35,194 | +0.19% | 28.1만 |
|---|
| 2026.08.21 | ₩34,780 | ₩35,247 | ₩34,780 | ₩35,087 | +0.88% | 17.6만 |
|---|
| 2026.08.20 | ₩35,007 | ₩35,287 | ₩34,714 | ₩34,780 | -0.65% | 22.2만 |
|---|
| 2026.08.19 | ₩34,313 | ₩34,820 | ₩34,087 | ₩34,780 | +1.36% | 31.8만 |
|---|
| 2026.08.18 | ₩34,367 | ₩34,580 | ₩33,860 | ₩34,247 | -0.35% | 23.8만 |
|---|
| 2026.08.17 | ₩34,073 | ₩34,674 | ₩34,020 | ₩34,593 | +1.53% | 45.1만 |
|---|
| 2026.08.14 | ₩33,259 | ₩34,033 | ₩33,113 | ₩33,913 | +1.97% | 88.2만 |
|---|
| 2026.08.13 | ₩33,473 | ₩33,780 | ₩33,046 | ₩33,193 | -0.84% | 31.8만 |
|---|
| 2026.08.12 | ₩32,886 | ₩33,726 | ₩32,886 | ₩33,486 | +1.83% | 30.1만 |
|---|
| 2026.08.11 | ₩33,073 | ₩33,233 | ₩32,566 | ₩32,993 | -0.24% | 27.9만 |
|---|
| 2026.08.10 | ₩33,019 | ₩33,379 | ₩32,872 | ₩33,073 | +0.16% | 35.3만 |
|---|
| 2026.08.07 | ₩32,686 | ₩32,953 | ₩32,312 | ₩32,846 | +0.49% | 57.3만 |
|---|
| 2026.08.06 | ₩34,153 | ₩34,247 | ₩33,766 | ₩33,780 | -1.09% | 67.6만 |
|---|
| 2026.08.05 | ₩35,274 | ₩35,274 | ₩33,433 | ₩33,886 | -3.93% | 102.4만 |
|---|
| 2026.08.04 | ₩34,847 | ₩35,221 | ₩34,300 | ₩34,327 | -1.49% | 47.4만 |
|---|
| 2026.08.03 | ₩34,527 | ₩34,900 | ₩34,233 | ₩34,847 | +0.93% | 36.6만 |
|---|
| 2026.07.31 | ₩35,007 | ₩35,007 | ₩34,353 | ₩34,620 | -1.11% | 20.7만 |
|---|
| 2026.07.30 | ₩35,020 | ₩35,154 | ₩34,593 | ₩34,940 | -0.23% | 28.9만 |
|---|
| 2026.07.29 | ₩34,567 | ₩35,167 | ₩34,367 | ₩34,620 | +0.15% | 31.1만 |
|---|
| 2026.07.28 | ₩33,873 | ₩35,381 | ₩33,873 | ₩34,567 | +2.05% | 32.3만 |
|---|
| 2026.07.27 | ₩32,939 | ₩34,433 | ₩32,752 | ₩34,193 | +3.81% | 49.6만 |
|---|
| 2026.07.24 | ₩33,019 | ₩33,233 | ₩32,792 | ₩32,966 | -0.16% | 28.4만 |
|---|
| 2026.07.23 | ₩33,353 | ₩33,526 | ₩33,046 | ₩33,046 | -0.92% | 16.4만 |
|---|
| 2026.07.22 | ₩32,686 | ₩33,273 | ₩32,686 | ₩33,233 | +1.67% | 18.9만 |
|---|
| 2026.07.21 | ₩32,486 | ₩32,926 | ₩32,486 | ₩32,899 | +1.27% | 15.1만 |
|---|
| 2026.07.20 | ₩32,379 | ₩32,606 | ₩32,245 | ₩32,472 | +0.29% | 17.9만 |
|---|
| 2026.07.17 | ₩32,953 | ₩33,006 | ₩32,352 | ₩32,579 | -1.13% | 20.2만 |
|---|
| 2026.07.16 | ₩32,712 | ₩33,153 | ₩32,712 | ₩32,806 | +0.29% | 16.3만 |
|---|
| 2026.07.15 | ₩33,353 | ₩33,446 | ₩32,699 | ₩32,779 | -1.72% | 15.7만 |
|---|
| 2026.07.14 | ₩32,939 | ₩33,313 | ₩32,939 | ₩33,273 | +1.01% | 22.8만 |
|---|
| 2026.07.13 | ₩32,752 | ₩33,059 | ₩32,619 | ₩32,939 | +0.57% | 27.3만 |
|---|
| 2026.07.10 | ₩32,659 | ₩32,686 | ₩32,325 | ₩32,512 | -0.45% | 14.4만 |
|---|
| 2026.07.09 | ₩32,352 | ₩32,672 | ₩32,352 | ₩32,619 | +0.82% | 19만 |
|---|
| 2026.07.08 | ₩31,899 | ₩32,686 | ₩31,899 | ₩32,552 | +2.05% | 34.7만 |
|---|
| 2026.07.07 | ₩31,778 | ₩31,859 | ₩31,418 | ₩31,819 | +0.13% | 23.9만 |
|---|
| 2026.07.06 | ₩31,672 | ₩31,805 | ₩31,245 | ₩31,725 | +0.17% | 22.3만 |
|---|
| 2026.07.02 | ₩31,645 | ₩31,925 | ₩31,485 | ₩31,765 | +0.38% | 29.4만 |
|---|
| 2026.07.01 | ₩32,406 | ₩32,406 | ₩31,618 | ₩31,672 | -2.26% | 30.8만 |
|---|
| 2026.06.30 | ₩32,019 | ₩32,139 | ₩31,618 | ₩31,992 | -0.08% | 38.4만 |
|---|
| 2026.06.29 | ₩32,659 | ₩32,659 | ₩31,899 | ₩32,005 | -2.00% | 24.5만 |
|---|
| 2026.06.26 | ₩32,552 | ₩32,792 | ₩32,486 | ₩32,659 | +0.33% | 21.2만 |
|---|
| 2026.06.25 | ₩32,099 | ₩32,752 | ₩32,085 | ₩32,592 | +1.54% | 23.1만 |
|---|
| 2026.06.24 | ₩32,899 | ₩32,899 | ₩32,165 | ₩32,339 | -1.70% | 39만 |
|---|
| 2026.06.23 | ₩32,899 | ₩32,899 | ₩32,392 | ₩32,752 | -0.45% | 28.2만 |
|---|
| 2026.06.22 | ₩32,125 | ₩32,779 | ₩32,005 | ₩32,566 | +1.37% | 46.9만 |
|---|
| 2026.06.18 | ₩32,179 | ₩32,379 | ₩31,285 | ₩31,378 | -2.49% | 50.1만 |
|---|
| 2026.06.17 | ₩32,499 | ₩32,579 | ₩32,285 | ₩32,419 | -0.25% | 16.6만 |
|---|
| 2026.06.16 | ₩32,686 | ₩32,846 | ₩32,099 | ₩32,406 | -0.86% | 35.8만 |
|---|
| 2026.06.15 | ₩33,153 | ₩33,153 | ₩32,819 | ₩32,819 | -1.01% | 33.4만 |
|---|
| 2026.06.12 | ₩33,286 | ₩33,860 | ₩33,233 | ₩33,393 | +0.32% | 23만 |
|---|
| 2026.06.11 | ₩33,953 | ₩34,006 | ₩33,313 | ₩33,526 | -1.26% | 18.2만 |
|---|
| 2026.06.10 | ₩34,046 | ₩34,367 | ₩33,646 | ₩33,686 | -1.06% | 20.3만 |
|---|
| 2026.06.09 | ₩34,167 | ₩34,233 | ₩33,393 | ₩33,846 | -0.94% | 19.3만 |
|---|
| 2026.06.08 | ₩35,074 | ₩35,074 | ₩34,073 | ₩34,073 | -2.85% | 20.3만 |
|---|
| 2026.06.05 | ₩34,740 | ₩34,994 | ₩33,993 | ₩34,180 | -1.61% | 25.1만 |
|---|
| 2026.06.04 | ₩33,993 | ₩35,047 | ₩33,940 | ₩34,687 | +2.04% | 44.5만 |
|---|
| 2026.06.03 | ₩33,913 | ₩34,313 | ₩33,713 | ₩33,900 | -0.04% | 30.6만 |
|---|
| 2026.06.02 | ₩33,553 | ₩34,273 | ₩33,553 | ₩34,020 | +1.39% | 37.1만 |
|---|
| 2026.06.01 | ₩33,153 | ₩34,020 | ₩33,086 | ₩33,766 | +1.85% | 26.8만 |
|---|
| 2026.05.29 | ₩33,753 | ₩33,966 | ₩33,113 | ₩33,153 | -1.78% | 26.4만 |
|---|
| 2026.05.28 | ₩33,353 | ₩34,060 | ₩33,166 | ₩33,780 | +1.28% | 36.1만 |
|---|
| 2026.05.27 | ₩33,019 | ₩33,593 | ₩32,953 | ₩33,273 | +0.77% | 18.6만 |
|---|
| 2026.05.26 | ₩33,299 | ₩33,620 | ₩33,006 | ₩33,366 | +0.20% | 33.5만 |
|---|
| 2026.05.22 | ₩32,953 | ₩33,259 | ₩32,912 | ₩33,193 | +0.73% | 29.6만 |
|---|
| 2026.05.21 | ₩33,459 | ₩33,580 | ₩33,059 | ₩33,126 | -1.00% | 33.5만 |
|---|
| 2026.05.20 | ₩33,700 | ₩33,913 | ₩32,832 | ₩33,286 | -1.23% | 38만 |
|---|
| 2026.05.19 | ₩34,020 | ₩34,020 | ₩33,540 | ₩33,646 | -1.10% | 24.7만 |
|---|
| 2026.05.18 | ₩33,913 | ₩34,087 | ₩33,099 | ₩33,886 | -0.08% | 46.7만 |
|---|
| 2026.05.15 | ₩33,940 | ₩34,127 | ₩33,406 | ₩33,526 | -1.22% | 37.6만 |
|---|
| 2026.05.14 | ₩33,379 | ₩33,780 | ₩33,086 | ₩33,713 | +1.00% | 34.7만 |
|---|
| 2026.05.13 | ₩33,553 | ₩33,953 | ₩32,912 | ₩33,126 | -1.27% | 28만 |
|---|
| 2026.05.12 | ₩33,019 | ₩33,886 | ₩32,486 | ₩33,713 | +2.10% | 50.4만 |
|---|
| 2026.05.11 | ₩33,286 | ₩33,326 | ₩32,472 | ₩32,846 | -1.32% | 59.5만 |
|---|
| 2026.05.08 | ₩33,353 | ₩33,780 | ₩33,006 | ₩33,153 | -0.60% | 34.8만 |
|---|
| 2026.05.07 | ₩33,953 | ₩34,273 | ₩33,393 | ₩34,087 | +0.39% | 50.1만 |
|---|
| 2026.05.06 | ₩34,700 | ₩34,994 | ₩33,833 | ₩34,247 | -1.31% | 61만 |
|---|
| 2026.05.05 | ₩34,994 | ₩35,301 | ₩34,754 | ₩34,927 | -0.19% | 35.1만 |
|---|
| 2026.05.04 | ₩34,954 | ₩35,194 | ₩34,593 | ₩35,087 | +0.38% | 25.5만 |
|---|
| 2026.05.01 | ₩35,487 | ₩35,487 | ₩34,754 | ₩34,887 | -1.69% | 36.9만 |
|---|
| 2026.04.30 | ₩35,767 | ₩35,767 | ₩35,194 | ₩35,501 | -0.75% | 27.5만 |
|---|
| 2026.04.29 | ₩35,247 | ₩35,848 | ₩35,074 | ₩35,567 | +0.91% | 48.5만 |
|---|
| 2026.04.28 | ₩34,287 | ₩35,567 | ₩34,153 | ₩35,314 | +3.00% | 67.6만 |
|---|
| 2026.04.27 | ₩32,819 | ₩34,593 | ₩32,686 | ₩33,953 | +3.46% | 74.1만 |
|---|
| 2026.04.24 | ₩33,900 | ₩33,900 | ₩33,086 | ₩33,219 | -2.01% | 50.2만 |
|---|
| 2026.04.23 | ₩32,953 | ₩33,966 | ₩32,953 | ₩33,660 | +2.15% | 54.3만 |
|---|
| 2026.04.22 | ₩33,073 | ₩33,219 | ₩32,792 | ₩32,953 | -0.36% | 54만 |
|---|
| 2026.04.21 | ₩32,872 | ₩33,273 | ₩32,579 | ₩33,073 | +0.61% | 46만 |
|---|
| 2026.04.20 | ₩33,406 | ₩33,580 | ₩32,752 | ₩32,806 | -1.80% | 46.3만 |
|---|
| 2026.04.17 | ₩34,287 | ₩34,287 | ₩32,846 | ₩33,326 | -2.80% | 79.7만 |
|---|
| 2026.04.16 | ₩34,353 | ₩34,674 | ₩34,060 | ₩34,087 | -0.78% | 17.9만 |
|---|
| 2026.04.15 | ₩34,060 | ₩34,620 | ₩34,060 | ₩34,313 | +0.74% | 21.1만 |
|---|
| 2026.04.14 | ₩35,474 | ₩35,474 | ₩33,766 | ₩34,220 | -3.54% | 54.3만 |
|---|
| 2026.04.13 | ₩35,060 | ₩35,701 | ₩34,980 | ₩35,221 | +0.46% | 21.3만 |
|---|
| 2026.04.10 | ₩35,514 | ₩35,741 | ₩35,034 | ₩35,060 | -1.28% | 15.7만 |
|---|
| 2026.04.09 | ₩36,034 | ₩36,448 | ₩35,221 | ₩35,367 | -1.85% | 28.1만 |
|---|
| 2026.04.08 | ₩36,461 | ₩36,515 | ₩35,421 | ₩36,048 | -1.13% | 55만 |
|---|
| 2026.04.07 | ₩37,715 | ₩37,875 | ₩36,995 | ₩36,995 | -1.91% | 31.5만 |
|---|
| 2026.04.06 | ₩37,582 | ₩37,889 | ₩37,422 | ₩37,595 | +0.04% | 29.6만 |
|---|
| 2026.04.02 | ₩37,088 | ₩37,742 | ₩36,901 | ₩37,582 | +1.33% | 19.7만 |
|---|
| 2026.04.01 | ₩36,821 | ₩37,222 | ₩36,595 | ₩36,781 | -0.11% | 27.1만 |
|---|
| 2026.03.31 | ₩37,448 | ₩38,516 | ₩36,475 | ₩36,888 | -1.50% | 32.7만 |
|---|
| 2026.03.30 | ₩38,756 | ₩39,263 | ₩37,102 | ₩37,555 | -3.10% | 73.5만 |
|---|
| 2026.03.27 | ₩38,476 | ₩39,290 | ₩38,476 | ₩38,676 | +0.52% | 43만 |
|---|
| 2026.03.26 | ₩37,982 | ₩38,743 | ₩37,982 | ₩38,529 | +1.44% | 21.3만 |
|---|
| 2026.03.25 | ₩38,222 | ₩38,556 | ₩37,675 | ₩38,156 | -0.17% | 20.4만 |
|---|
| 2026.03.24 | ₩37,248 | ₩38,556 | ₩37,008 | ₩38,289 | +2.79% | 48.8만 |
|---|
| 2026.03.23 | ₩36,968 | ₩37,555 | ₩36,421 | ₩37,288 | +0.87% | 40.4만 |
|---|
| 2026.03.20 | ₩37,915 | ₩38,236 | ₩37,035 | ₩37,288 | -1.65% | 42.9만 |
|---|
| 2026.03.19 | ₩36,488 | ₩38,622 | ₩36,301 | ₩37,929 | +3.95% | 75.7만 |
|---|
| 2026.03.18 | ₩36,595 | ₩36,608 | ₩36,048 | ₩36,528 | -0.18% | 16.9만 |
|---|
| 2026.03.17 | ₩36,741 | ₩36,795 | ₩36,381 | ₩36,421 | -0.87% | 26.7만 |
|---|
| 2026.03.16 | ₩36,568 | ₩36,741 | ₩36,328 | ₩36,608 | +0.11% | 15.9만 |
|---|
| 2026.03.13 | ₩36,461 | ₩36,621 | ₩35,981 | ₩36,395 | -0.18% | 16.3만 |
|---|
| 2026.03.12 | ₩36,688 | ₩36,928 | ₩36,435 | ₩36,635 | -0.15% | 31.7만 |
|---|
| 2026.03.11 | ₩36,715 | ₩37,062 | ₩36,234 | ₩36,688 | -0.07% | 39.2만 |
|---|
| 2026.03.10 | ₩36,515 | ₩37,128 | ₩36,221 | ₩36,541 | +0.07% | 33.9만 |
|---|
| 2026.03.09 | ₩35,341 | ₩36,488 | ₩35,167 | ₩36,341 | +2.83% | 50.4만 |
|---|
| 2026.03.06 | ₩35,968 | ₩35,968 | ₩35,140 | ₩35,367 | -1.67% | 40.3만 |
|---|
| 2026.03.05 | ₩36,008 | ₩36,088 | ₩35,541 | ₩35,874 | -0.37% | 66.1만 |
|---|
| 2026.03.04 | ₩36,234 | ₩36,528 | ₩35,687 | ₩35,968 | -0.74% | 24.9만 |
|---|
| 2026.03.03 | ₩35,687 | ₩36,608 | ₩35,514 | ₩36,194 | +1.42% | 43.9만 |
|---|
| 2026.03.02 | ₩35,754 | ₩36,168 | ₩35,247 | ₩35,994 | +0.67% | 32.7만 |
|---|
| 2026.02.27 | ₩35,487 | ₩35,567 | ₩35,140 | ₩35,341 | -0.41% | 31.2만 |
|---|
| 2026.02.26 | ₩34,954 | ₩35,527 | ₩34,914 | ₩35,447 | +1.41% | 20.5만 |
|---|
| 2026.02.25 | ₩35,554 | ₩35,661 | ₩34,954 | ₩35,327 | -0.64% | 16.6만 |
|---|
| 2026.02.24 | ₩35,994 | ₩36,661 | ₩35,114 | ₩35,367 | -1.74% | 72.5만 |
|---|
| 2026.02.23 | ₩35,034 | ₩36,114 | ₩35,020 | ₩36,074 | +2.97% | 73.4만 |
|---|
| 2026.02.20 | ₩34,300 | ₩35,034 | ₩34,167 | ₩35,020 | +2.10% | 47만 |
|---|
| 2026.02.19 | ₩34,687 | ₩34,807 | ₩34,167 | ₩34,553 | -0.38% | 38.5만 |
|---|
| 2026.02.18 | ₩34,367 | ₩34,714 | ₩34,153 | ₩34,540 | +0.50% | 47.6만 |
|---|
| 2026.02.17 | ₩34,433 | ₩34,607 | ₩33,553 | ₩34,167 | -0.77% | 41.9만 |
|---|
| 2026.02.13 | ₩34,193 | ₩34,754 | ₩33,566 | ₩34,447 | +0.74% | 53.3만 |
|---|
| 2026.02.12 | ₩34,633 | ₩35,020 | ₩33,753 | ₩33,820 | -2.35% | 71.7만 |
|---|
| 2026.02.11 | ₩32,953 | ₩34,807 | ₩32,953 | ₩34,020 | +3.24% | 99.6만 |
|---|
| 2026.02.10 | ₩32,512 | ₩33,233 | ₩32,219 | ₩32,766 | +0.78% | 64.7만 |
|---|
| 2026.02.09 | ₩32,472 | ₩32,712 | ₩32,085 | ₩32,579 | +0.33% | 38.7만 |
|---|
| 2026.02.06 | ₩31,939 | ₩32,699 | ₩31,552 | ₩32,512 | +1.80% | 56.4만 |
|---|
| 2026.02.05 | ₩32,792 | ₩33,126 | ₩32,486 | ₩32,739 | -0.16% | 50.1만 |
|---|
| 2026.02.04 | ₩33,500 | ₩34,006 | ₩32,699 | ₩32,819 | -2.03% | 48만 |
|---|
| 2026.02.03 | ₩33,259 | ₩33,993 | ₩33,033 | ₩33,353 | +0.28% | 72.3만 |
|---|
| 2026.02.02 | ₩32,325 | ₩33,339 | ₩32,032 | ₩32,939 | +1.90% | 113.4만 |
|---|
| 2026.01.30 | ₩32,352 | ₩32,552 | ₩31,752 | ₩31,778 | -1.77% | 68.1만 |
|---|
| 2026.01.29 | ₩32,779 | ₩32,779 | ₩32,085 | ₩32,379 | -1.22% | 42.9만 |
|---|
| 2026.01.28 | ₩32,752 | ₩32,899 | ₩32,285 | ₩32,432 | -0.98% | 30.9만 |
|---|
| 2026.01.27 | ₩32,552 | ₩32,939 | ₩32,312 | ₩32,592 | +0.12% | 33.9만 |
|---|
| 2026.01.26 | ₩33,033 | ₩33,086 | ₩32,192 | ₩32,592 | -1.33% | 26.3만 |
|---|
| 2026.01.23 | ₩33,673 | ₩33,673 | ₩32,819 | ₩32,819 | -2.54% | 36만 |
|---|
| 2026.01.22 | ₩33,446 | ₩33,753 | ₩33,286 | ₩33,486 | +0.12% | 35.3만 |
|---|
| 2026.01.21 | ₩33,006 | ₩33,553 | ₩32,806 | ₩33,500 | +1.50% | 26.9만 |
|---|
| 2026.01.20 | ₩32,446 | ₩32,779 | ₩32,419 | ₩32,752 | +0.95% | 28.5만 |
|---|
| 2026.01.16 | ₩32,192 | ₩32,646 | ₩32,192 | ₩32,472 | +0.87% | 34.8만 |
|---|
| 2026.01.15 | ₩32,499 | ₩32,739 | ₩32,366 | ₩32,459 | -0.12% | 29.5만 |
|---|
| 2026.01.14 | ₩32,659 | ₩32,953 | ₩32,486 | ₩32,619 | -0.12% | 42.7만 |
|---|
| 2026.01.13 | ₩32,352 | ₩32,712 | ₩32,219 | ₩32,446 | +0.29% | 58.8만 |
|---|
| 2026.01.12 | ₩32,472 | ₩32,766 | ₩32,165 | ₩32,259 | -0.66% | 52.6만 |
|---|
| 2026.01.09 | ₩32,152 | ₩32,819 | ₩32,099 | ₩32,499 | +1.08% | 31.5만 |
|---|
| 2026.01.08 | ₩31,738 | ₩32,219 | ₩31,458 | ₩32,112 | +1.18% | 25.9만 |
|---|
| 2026.01.07 | ₩31,552 | ₩31,925 | ₩31,272 | ₩31,738 | +0.59% | 31.5만 |
|---|
| 2026.01.06 | ₩31,031 | ₩32,112 | ₩30,991 | ₩31,658 | +2.02% | 41.2만 |
|---|
| 2026.01.05 | ₩31,071 | ₩31,392 | ₩30,698 | ₩31,098 | +0.09% | 42.4만 |
|---|
| 2026.01.02 | ₩31,018 | ₩31,272 | ₩30,858 | ₩31,071 | +0.17% | 18.6만 |
|---|
| 2025.12.31 | ₩31,018 | ₩31,058 | ₩30,698 | ₩30,991 | -0.09% | 32.6만 |
|---|
| 2025.12.30 | ₩30,818 | ₩31,205 | ₩30,791 | ₩31,111 | +0.95% | 33.8만 |
|---|
| 2025.12.29 | ₩31,151 | ₩31,658 | ₩30,738 | ₩30,818 | -1.07% | 82.2만 |
|---|
| 2025.12.26 | ₩31,685 | ₩31,685 | ₩31,165 | ₩31,365 | -1.01% | 22.4만 |
|---|
| 2025.12.24 | ₩31,191 | ₩31,805 | ₩31,191 | ₩31,605 | +1.33% | 14.5만 |
|---|
| 2025.12.23 | ₩31,352 | ₩31,512 | ₩31,031 | ₩31,378 | +0.09% | 20.6만 |
|---|
| 2025.12.22 | ₩31,045 | ₩31,352 | ₩30,738 | ₩31,151 | +0.34% | 71만 |
|---|
| 2025.12.19 | ₩31,218 | ₩31,819 | ₩30,925 | ₩31,085 | -0.43% | 39.4만 |
|---|
| 2025.12.18 | ₩31,045 | ₩32,192 | ₩31,018 | ₩31,258 | +0.69% | 62.8만 |
|---|
| 2025.12.17 | ₩31,352 | ₩31,538 | ₩31,098 | ₩31,151 | -0.64% | 32.1만 |
|---|
| 2025.12.16 | ₩31,485 | ₩31,952 | ₩31,258 | ₩31,272 | -0.68% | 42.8만 |
|---|
| 2025.12.15 | ₩32,205 | ₩32,366 | ₩31,352 | ₩31,392 | -2.53% | 51.9만 |
|---|
| 2025.12.12 | ₩32,259 | ₩32,352 | ₩31,979 | ₩32,192 | -0.21% | 12.6만 |
|---|
| 2025.12.11 | ₩32,259 | ₩32,579 | ₩32,059 | ₩32,192 | -0.21% | 14.8만 |
|---|
| 2025.12.10 | ₩32,686 | ₩32,686 | ₩32,045 | ₩32,259 | -1.31% | 11.2만 |
|---|
| 2025.12.09 | ₩32,272 | ₩32,819 | ₩32,165 | ₩32,619 | +1.07% | 18.6만 |
|---|
| 2025.12.08 | ₩32,579 | ₩32,686 | ₩32,232 | ₩32,406 | -0.53% | 19.6만 |
|---|
| 2025.12.05 | ₩31,685 | ₩32,579 | ₩31,552 | ₩32,352 | +2.11% | 31.9만 |
|---|
| 2025.12.04 | ₩31,565 | ₩32,125 | ₩31,565 | ₩31,738 | +0.55% | 21.1만 |
|---|
| 2025.12.03 | ₩31,352 | ₩31,899 | ₩31,352 | ₩31,725 | +1.19% | 26.1만 |
|---|
| 2025.12.02 | ₩31,725 | ₩31,912 | ₩31,378 | ₩31,605 | -0.38% | 19.2만 |
|---|
| 2025.12.01 | ₩32,512 | ₩32,819 | ₩31,632 | ₩31,725 | -2.42% | 33.6만 |
|---|
| 2025.11.28 | ₩32,566 | ₩32,566 | ₩32,179 | ₩32,512 | -0.16% | 7.8만 |
|---|
| 2025.11.26 | ₩32,152 | ₩32,526 | ₩32,072 | ₩32,112 | -0.12% | 17.2만 |
|---|
| 2025.11.25 | ₩31,672 | ₩32,459 | ₩31,498 | ₩32,125 | +1.43% | 18만 |
|---|
| 2025.11.24 | ₩31,365 | ₩31,645 | ₩31,085 | ₩31,645 | +0.89% | 19.5만 |
|---|
| 2025.11.21 | ₩31,632 | ₩31,819 | ₩30,925 | ₩31,445 | -0.59% | 36.7만 |
|---|
| 2025.11.20 | ₩31,885 | ₩32,686 | ₩31,632 | ₩31,832 | -0.17% | 17만 |
|---|
| 2025.11.19 | ₩31,939 | ₩32,165 | ₩31,658 | ₩31,832 | -0.33% | 13.4만 |
|---|
| 2025.11.18 | ₩32,245 | ₩32,672 | ₩31,672 | ₩31,885 | -1.12% | 26.3만 |
|---|
| 2025.11.17 | ₩33,219 | ₩33,606 | ₩32,005 | ₩32,352 | -2.61% | 34.1만 |
|---|
| 2025.11.14 | ₩33,353 | ₩33,846 | ₩32,899 | ₩33,326 | -0.08% | 65.7만 |
|---|
| 2025.11.13 | ₩33,526 | ₩33,953 | ₩32,953 | ₩33,353 | -0.52% | 41.6만 |
|---|
| 2025.11.12 | ₩33,059 | ₩33,673 | ₩32,832 | ₩33,379 | +0.97% | 36.1만 |
|---|
| 2025.11.11 | ₩32,993 | ₩33,339 | ₩32,566 | ₩32,926 | -0.20% | 32.3만 |
|---|
| 2025.11.10 | ₩32,406 | ₩33,059 | ₩32,406 | ₩32,486 | +0.25% | 25.5만 |
|---|
| 2025.11.07 | ₩32,272 | ₩32,566 | ₩32,085 | ₩32,552 | +0.87% | 19.3만 |
|---|
| 2025.11.06 | ₩33,006 | ₩33,766 | ₩32,792 | ₩33,353 | +1.05% | 57.3만 |
|---|
| 2025.11.05 | ₩33,046 | ₩33,193 | ₩32,806 | ₩33,006 | -0.12% | 17.6만 |
|---|
| 2025.11.04 | ₩33,193 | ₩33,500 | ₩32,686 | ₩32,832 | -1.09% | 22.4만 |
|---|
| 2025.11.03 | ₩32,806 | ₩33,673 | ₩32,646 | ₩33,286 | +1.46% | 47.4만 |
|---|
| 2025.10.31 | ₩32,285 | ₩32,699 | ₩32,179 | ₩32,646 | +1.12% | 20.7만 |
|---|
| 2025.10.30 | ₩32,792 | ₩32,806 | ₩32,165 | ₩32,325 | -1.42% | 24.7만 |
|---|
| 2025.10.29 | ₩32,219 | ₩32,632 | ₩32,085 | ₩32,179 | -0.12% | 17.1만 |
|---|
| 2025.10.28 | ₩32,152 | ₩32,752 | ₩31,979 | ₩32,432 | +0.87% | 35.7만 |
|---|
| 2025.10.27 | ₩32,019 | ₩32,459 | ₩31,005 | ₩32,019 | 0.00% | 54.2만 |
|---|
| 2025.10.24 | ₩32,032 | ₩32,245 | ₩30,685 | ₩30,751 | -4.00% | 70.9만 |
|---|
| 2025.10.23 | ₩32,686 | ₩32,686 | ₩31,925 | ₩32,085 | -1.84% | 20.8만 |
|---|
| 2025.10.22 | ₩32,019 | ₩32,539 | ₩31,832 | ₩32,339 | +1.00% | 29.1만 |
|---|
| 2025.10.21 | ₩32,472 | ₩32,686 | ₩31,979 | ₩32,005 | -1.44% | 17.7만 |
|---|
| 2025.10.20 | ₩32,165 | ₩32,819 | ₩32,165 | ₩32,712 | +1.70% | 15.7만 |
|---|
| 2025.10.17 | ₩32,672 | ₩32,993 | ₩32,019 | ₩32,085 | -1.80% | 67.6만 |
|---|
| 2025.10.16 | ₩33,099 | ₩33,099 | ₩32,419 | ₩32,672 | -1.29% | 28.6만 |
|---|
| 2025.10.15 | ₩34,073 | ₩34,513 | ₩32,526 | ₩32,819 | -3.68% | 51만 |
|---|
| 2025.10.14 | ₩33,700 | ₩34,527 | ₩33,553 | ₩34,220 | +1.54% | 44.4만 |
|---|
| 2025.10.13 | ₩33,473 | ₩34,233 | ₩33,366 | ₩34,127 | +1.95% | 25.2만 |
|---|
| 2025.10.10 | ₩33,753 | ₩34,113 | ₩33,406 | ₩33,419 | -0.99% | 18.5만 |
|---|
