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 | ₩32,993 | ₩33,153 | ₩32,820 | ₩32,860 | -0.40% | 18.6만 |
| 2026.10.08 | ₩33,100 | ₩33,527 | ₩32,846 | ₩32,900 | -0.60% | 23.8만 |
| 2026.10.07 | ₩32,700 | ₩33,007 | ₩32,633 | ₩32,833 | +0.41% | 46.3만 |
| 2026.10.06 | ₩33,193 | ₩33,234 | ₩32,900 | ₩32,927 | -0.80% | 40.7만 |
| 2026.10.05 | ₩32,740 | ₩33,300 | ₩32,726 | ₩33,087 | +1.06% | 33.4만 |
| 2026.10.02 | ₩32,379 | ₩32,900 | ₩32,379 | ₩32,740 | +1.11% | 23.9만 |
| 2026.10.01 | ₩32,633 | ₩32,633 | ₩32,046 | ₩32,486 | -0.45% | 62.6만 |
| 2026.09.30 | ₩32,713 | ₩33,020 | ₩32,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,419 |
| -0.90% |
| 21.4만 |
| 2026.09.29 | ₩33,153 | ₩33,153 | ₩32,446 | ₩32,539 | -1.85% | 26.1만 |
|---|
| 2026.09.28 | ₩33,500 | ₩33,754 | ₩32,980 | ₩33,140 | -1.08% | 29.6만 |
|---|
| 2026.09.25 | ₩33,420 | ₩33,701 | ₩33,274 | ₩33,567 | +0.44% | 37.3만 |
|---|
| 2026.09.24 | ₩35,022 | ₩35,022 | ₩33,447 | ₩33,634 | -3.96% | 29.3만 |
|---|
| 2026.09.23 | ₩34,608 | ₩34,608 | ₩33,941 | ₩34,101 | -1.47% | 28.4만 |
|---|
| 2026.09.22 | ₩34,315 | ₩34,648 | ₩34,195 | ₩34,515 | +0.58% | 9.5만 |
|---|
| 2026.09.21 | ₩34,301 | ₩34,648 | ₩34,235 | ₩34,435 | +0.39% | 18.4만 |
|---|
| 2026.09.18 | ₩35,115 | ₩35,115 | ₩34,501 | ₩34,528 | -1.67% | 30.9만 |
|---|
| 2026.09.17 | ₩34,435 | ₩34,982 | ₩34,301 | ₩34,915 | +1.40% | 23.6만 |
|---|
| 2026.09.16 | ₩34,889 | ₩35,196 | ₩34,301 | ₩34,501 | -1.11% | 23만 |
|---|
| 2026.09.15 | ₩34,702 | ₩35,169 | ₩34,702 | ₩34,889 | +0.54% | 27.1만 |
|---|
| 2026.09.14 | ₩35,449 | ₩35,449 | ₩34,755 | ₩34,889 | -1.58% | 22.5만 |
|---|
| 2026.09.11 | ₩35,769 | ₩35,836 | ₩35,262 | ₩35,409 | -1.01% | 20.6만 |
|---|
| 2026.09.10 | ₩35,956 | ₩35,956 | ₩35,596 | ₩35,863 | -0.26% | 22.2만 |
|---|
| 2026.09.09 | ₩35,956 | ₩35,956 | ₩35,369 | ₩35,729 | -0.63% | 23.1만 |
|---|
| 2026.09.08 | ₩35,890 | ₩35,916 | ₩35,543 | ₩35,583 | -0.86% | 34.3만 |
|---|
| 2026.09.04 | ₩35,049 | ₩35,422 | ₩34,875 | ₩35,342 | +0.84% | 13.8만 |
|---|
| 2026.09.03 | ₩35,369 | ₩35,382 | ₩34,648 | ₩35,062 | -0.87% | 27.4만 |
|---|
| 2026.09.02 | ₩35,222 | ₩35,436 | ₩35,009 | ₩35,422 | +0.57% | 12.5만 |
|---|
| 2026.09.01 | ₩35,529 | ₩35,663 | ₩35,035 | ₩35,289 | -0.68% | 18.4만 |
|---|
| 2026.08.31 | ₩35,089 | ₩35,623 | ₩35,089 | ₩35,369 | +0.80% | 20.4만 |
|---|
| 2026.08.28 | ₩34,715 | ₩35,222 | ₩34,715 | ₩34,942 | +0.65% | 12.9만 |
|---|
| 2026.08.27 | ₩34,715 | ₩35,289 | ₩34,715 | ₩35,155 | +1.27% | 21.1만 |
|---|
| 2026.08.26 | ₩34,995 | ₩35,222 | ₩34,742 | ₩34,955 | -0.11% | 20.4만 |
|---|
| 2026.08.25 | ₩35,276 | ₩35,449 | ₩34,929 | ₩35,329 | +0.15% | 18.4만 |
|---|
| 2026.08.24 | ₩35,142 | ₩35,289 | ₩34,675 | ₩35,209 | +0.19% | 28.1만 |
|---|
| 2026.08.21 | ₩34,795 | ₩35,262 | ₩34,795 | ₩35,102 | +0.88% | 17.6만 |
|---|
| 2026.08.20 | ₩35,022 | ₩35,302 | ₩34,728 | ₩34,795 | -0.65% | 22.2만 |
|---|
| 2026.08.19 | ₩34,328 | ₩34,835 | ₩34,101 | ₩34,795 | +1.36% | 31.8만 |
|---|
| 2026.08.18 | ₩34,381 | ₩34,595 | ₩33,874 | ₩34,261 | -0.35% | 23.8만 |
|---|
| 2026.08.17 | ₩34,088 | ₩34,688 | ₩34,034 | ₩34,608 | +1.53% | 45.1만 |
|---|
| 2026.08.14 | ₩33,274 | ₩34,048 | ₩33,127 | ₩33,928 | +1.97% | 88.2만 |
|---|
| 2026.08.13 | ₩33,487 | ₩33,794 | ₩33,060 | ₩33,207 | -0.84% | 31.8만 |
|---|
| 2026.08.12 | ₩32,900 | ₩33,741 | ₩32,900 | ₩33,500 | +1.83% | 30.1만 |
|---|
| 2026.08.11 | ₩33,087 | ₩33,247 | ₩32,580 | ₩33,007 | -0.24% | 27.9만 |
|---|
| 2026.08.10 | ₩33,033 | ₩33,394 | ₩32,887 | ₩33,087 | +0.16% | 35.3만 |
|---|
| 2026.08.07 | ₩32,700 | ₩32,967 | ₩32,326 | ₩32,860 | +0.49% | 57.3만 |
|---|
| 2026.08.06 | ₩34,168 | ₩34,261 | ₩33,781 | ₩33,794 | -1.09% | 67.6만 |
|---|
| 2026.08.05 | ₩35,289 | ₩35,289 | ₩33,447 | ₩33,901 | -3.93% | 102.4만 |
|---|
| 2026.08.04 | ₩34,862 | ₩35,236 | ₩34,315 | ₩34,341 | -1.49% | 47.4만 |
|---|
| 2026.08.03 | ₩34,542 | ₩34,915 | ₩34,248 | ₩34,862 | +0.93% | 36.6만 |
|---|
| 2026.07.31 | ₩35,022 | ₩35,022 | ₩34,368 | ₩34,635 | -1.11% | 20.7만 |
|---|
| 2026.07.30 | ₩35,035 | ₩35,169 | ₩34,608 | ₩34,955 | -0.23% | 28.9만 |
|---|
| 2026.07.29 | ₩34,582 | ₩35,182 | ₩34,381 | ₩34,635 | +0.15% | 31.1만 |
|---|
| 2026.07.28 | ₩33,888 | ₩35,396 | ₩33,888 | ₩34,582 | +2.05% | 32.3만 |
|---|
| 2026.07.27 | ₩32,953 | ₩34,448 | ₩32,766 | ₩34,208 | +3.81% | 49.6만 |
|---|
| 2026.07.24 | ₩33,033 | ₩33,247 | ₩32,806 | ₩32,980 | -0.16% | 28.4만 |
|---|
| 2026.07.23 | ₩33,367 | ₩33,541 | ₩33,060 | ₩33,060 | -0.92% | 16.4만 |
|---|
| 2026.07.22 | ₩32,700 | ₩33,287 | ₩32,700 | ₩33,247 | +1.67% | 18.9만 |
|---|
| 2026.07.21 | ₩32,499 | ₩32,940 | ₩32,499 | ₩32,913 | +1.27% | 15.1만 |
|---|
| 2026.07.20 | ₩32,393 | ₩32,620 | ₩32,259 | ₩32,486 | +0.29% | 17.9만 |
|---|
| 2026.07.17 | ₩32,967 | ₩33,020 | ₩32,366 | ₩32,593 | -1.13% | 20.2만 |
|---|
| 2026.07.16 | ₩32,726 | ₩33,167 | ₩32,726 | ₩32,820 | +0.29% | 16.3만 |
|---|
| 2026.07.15 | ₩33,367 | ₩33,460 | ₩32,713 | ₩32,793 | -1.72% | 15.7만 |
|---|
| 2026.07.14 | ₩32,953 | ₩33,327 | ₩32,953 | ₩33,287 | +1.01% | 22.8만 |
|---|
| 2026.07.13 | ₩32,766 | ₩33,073 | ₩32,633 | ₩32,953 | +0.57% | 27.3만 |
|---|
| 2026.07.10 | ₩32,673 | ₩32,700 | ₩32,339 | ₩32,526 | -0.45% | 14.4만 |
|---|
| 2026.07.09 | ₩32,366 | ₩32,686 | ₩32,366 | ₩32,633 | +0.82% | 19만 |
|---|
| 2026.07.08 | ₩31,912 | ₩32,700 | ₩31,912 | ₩32,566 | +2.05% | 34.7만 |
|---|
| 2026.07.07 | ₩31,792 | ₩31,872 | ₩31,432 | ₩31,832 | +0.13% | 23.9만 |
|---|
| 2026.07.06 | ₩31,685 | ₩31,819 | ₩31,258 | ₩31,739 | +0.17% | 22.3만 |
|---|
| 2026.07.02 | ₩31,659 | ₩31,939 | ₩31,498 | ₩31,779 | +0.38% | 29.4만 |
|---|
| 2026.07.01 | ₩32,419 | ₩32,419 | ₩31,632 | ₩31,685 | -2.26% | 30.8만 |
|---|
| 2026.06.30 | ₩32,032 | ₩32,152 | ₩31,632 | ₩32,006 | -0.08% | 38.4만 |
|---|
| 2026.06.29 | ₩32,673 | ₩32,673 | ₩31,912 | ₩32,019 | -2.00% | 24.5만 |
|---|
| 2026.06.26 | ₩32,566 | ₩32,806 | ₩32,499 | ₩32,673 | +0.33% | 21.2만 |
|---|
| 2026.06.25 | ₩32,112 | ₩32,766 | ₩32,099 | ₩32,606 | +1.54% | 23.1만 |
|---|
| 2026.06.24 | ₩32,913 | ₩32,913 | ₩32,179 | ₩32,353 | -1.70% | 39만 |
|---|
| 2026.06.23 | ₩32,913 | ₩32,913 | ₩32,406 | ₩32,766 | -0.45% | 28.2만 |
|---|
| 2026.06.22 | ₩32,139 | ₩32,793 | ₩32,019 | ₩32,580 | +1.37% | 46.9만 |
|---|
| 2026.06.18 | ₩32,192 | ₩32,393 | ₩31,298 | ₩31,392 | -2.49% | 50.1만 |
|---|
| 2026.06.17 | ₩32,513 | ₩32,593 | ₩32,299 | ₩32,433 | -0.25% | 16.6만 |
|---|
| 2026.06.16 | ₩32,700 | ₩32,860 | ₩32,112 | ₩32,419 | -0.86% | 35.8만 |
|---|
| 2026.06.15 | ₩33,167 | ₩33,167 | ₩32,833 | ₩32,833 | -1.01% | 33.4만 |
|---|
| 2026.06.12 | ₩33,300 | ₩33,874 | ₩33,247 | ₩33,407 | +0.32% | 23만 |
|---|
| 2026.06.11 | ₩33,968 | ₩34,021 | ₩33,327 | ₩33,541 | -1.26% | 18.2만 |
|---|
| 2026.06.10 | ₩34,061 | ₩34,381 | ₩33,661 | ₩33,701 | -1.06% | 20.3만 |
|---|
| 2026.06.09 | ₩34,181 | ₩34,248 | ₩33,407 | ₩33,861 | -0.94% | 19.3만 |
|---|
| 2026.06.08 | ₩35,089 | ₩35,089 | ₩34,088 | ₩34,088 | -2.85% | 20.3만 |
|---|
| 2026.06.05 | ₩34,755 | ₩35,009 | ₩34,008 | ₩34,195 | -1.61% | 25.1만 |
|---|
| 2026.06.04 | ₩34,008 | ₩35,062 | ₩33,954 | ₩34,702 | +2.04% | 44.5만 |
|---|
| 2026.06.03 | ₩33,928 | ₩34,328 | ₩33,727 | ₩33,914 | -0.04% | 30.6만 |
|---|
| 2026.06.02 | ₩33,567 | ₩34,288 | ₩33,567 | ₩34,034 | +1.39% | 37.1만 |
|---|
| 2026.06.01 | ₩33,167 | ₩34,034 | ₩33,100 | ₩33,781 | +1.85% | 26.8만 |
|---|
| 2026.05.29 | ₩33,767 | ₩33,981 | ₩33,127 | ₩33,167 | -1.78% | 26.4만 |
|---|
| 2026.05.28 | ₩33,367 | ₩34,074 | ₩33,180 | ₩33,794 | +1.28% | 36.1만 |
|---|
| 2026.05.27 | ₩33,033 | ₩33,607 | ₩32,967 | ₩33,287 | +0.77% | 18.6만 |
|---|
| 2026.05.26 | ₩33,314 | ₩33,634 | ₩33,020 | ₩33,380 | +0.20% | 33.5만 |
|---|
| 2026.05.22 | ₩32,967 | ₩33,274 | ₩32,927 | ₩33,207 | +0.73% | 29.6만 |
|---|
| 2026.05.21 | ₩33,474 | ₩33,594 | ₩33,073 | ₩33,140 | -1.00% | 33.5만 |
|---|
| 2026.05.20 | ₩33,714 | ₩33,928 | ₩32,846 | ₩33,300 | -1.23% | 38만 |
|---|
| 2026.05.19 | ₩34,034 | ₩34,034 | ₩33,554 | ₩33,661 | -1.10% | 24.7만 |
|---|
| 2026.05.18 | ₩33,928 | ₩34,101 | ₩33,113 | ₩33,901 | -0.08% | 46.7만 |
|---|
| 2026.05.15 | ₩33,954 | ₩34,141 | ₩33,420 | ₩33,541 | -1.22% | 37.6만 |
|---|
| 2026.05.14 | ₩33,394 | ₩33,794 | ₩33,100 | ₩33,727 | +1.00% | 34.7만 |
|---|
| 2026.05.13 | ₩33,567 | ₩33,968 | ₩32,927 | ₩33,140 | -1.27% | 28만 |
|---|
| 2026.05.12 | ₩33,033 | ₩33,901 | ₩32,499 | ₩33,727 | +2.10% | 50.4만 |
|---|
| 2026.05.11 | ₩33,300 | ₩33,340 | ₩32,486 | ₩32,860 | -1.32% | 59.5만 |
|---|
| 2026.05.08 | ₩33,367 | ₩33,794 | ₩33,020 | ₩33,167 | -0.60% | 34.8만 |
|---|
| 2026.05.07 | ₩33,968 | ₩34,288 | ₩33,407 | ₩34,101 | +0.39% | 50.1만 |
|---|
| 2026.05.06 | ₩34,715 | ₩35,009 | ₩33,847 | ₩34,261 | -1.31% | 61만 |
|---|
| 2026.05.05 | ₩35,009 | ₩35,316 | ₩34,768 | ₩34,942 | -0.19% | 35.1만 |
|---|
| 2026.05.04 | ₩34,969 | ₩35,209 | ₩34,608 | ₩35,102 | +0.38% | 25.5만 |
|---|
| 2026.05.01 | ₩35,502 | ₩35,502 | ₩34,768 | ₩34,902 | -1.69% | 36.9만 |
|---|
| 2026.04.30 | ₩35,783 | ₩35,783 | ₩35,209 | ₩35,516 | -0.75% | 27.5만 |
|---|
| 2026.04.29 | ₩35,262 | ₩35,863 | ₩35,089 | ₩35,583 | +0.91% | 48.5만 |
|---|
| 2026.04.28 | ₩34,301 | ₩35,583 | ₩34,168 | ₩35,329 | +3.00% | 67.6만 |
|---|
| 2026.04.27 | ₩32,833 | ₩34,608 | ₩32,700 | ₩33,968 | +3.46% | 74.1만 |
|---|
| 2026.04.24 | ₩33,914 | ₩33,914 | ₩33,100 | ₩33,234 | -2.01% | 50.2만 |
|---|
| 2026.04.23 | ₩32,967 | ₩33,981 | ₩32,967 | ₩33,674 | +2.15% | 54.3만 |
|---|
| 2026.04.22 | ₩33,087 | ₩33,234 | ₩32,806 | ₩32,967 | -0.36% | 54만 |
|---|
| 2026.04.21 | ₩32,887 | ₩33,287 | ₩32,593 | ₩33,087 | +0.61% | 46만 |
|---|
| 2026.04.20 | ₩33,420 | ₩33,594 | ₩32,766 | ₩32,820 | -1.80% | 46.3만 |
|---|
| 2026.04.17 | ₩34,301 | ₩34,301 | ₩32,860 | ₩33,340 | -2.80% | 79.7만 |
|---|
| 2026.04.16 | ₩34,368 | ₩34,688 | ₩34,074 | ₩34,101 | -0.78% | 17.9만 |
|---|
| 2026.04.15 | ₩34,074 | ₩34,635 | ₩34,074 | ₩34,328 | +0.74% | 21.1만 |
|---|
| 2026.04.14 | ₩35,489 | ₩35,489 | ₩33,781 | ₩34,235 | -3.54% | 54.3만 |
|---|
| 2026.04.13 | ₩35,075 | ₩35,716 | ₩34,995 | ₩35,236 | +0.46% | 21.3만 |
|---|
| 2026.04.10 | ₩35,529 | ₩35,756 | ₩35,049 | ₩35,075 | -1.28% | 15.7만 |
|---|
| 2026.04.09 | ₩36,050 | ₩36,463 | ₩35,236 | ₩35,382 | -1.85% | 28.1만 |
|---|
| 2026.04.08 | ₩36,477 | ₩36,530 | ₩35,436 | ₩36,063 | -1.13% | 55만 |
|---|
| 2026.04.07 | ₩37,731 | ₩37,892 | ₩37,011 | ₩37,011 | -1.91% | 31.5만 |
|---|
| 2026.04.06 | ₩37,598 | ₩37,905 | ₩37,438 | ₩37,611 | +0.04% | 29.6만 |
|---|
| 2026.04.02 | ₩37,104 | ₩37,758 | ₩36,917 | ₩37,598 | +1.33% | 19.7만 |
|---|
| 2026.04.01 | ₩36,837 | ₩37,238 | ₩36,610 | ₩36,797 | -0.11% | 27.1만 |
|---|
| 2026.03.31 | ₩37,464 | ₩38,532 | ₩36,490 | ₩36,904 | -1.50% | 32.7만 |
|---|
| 2026.03.30 | ₩38,772 | ₩39,280 | ₩37,117 | ₩37,571 | -3.10% | 73.5만 |
|---|
| 2026.03.27 | ₩38,492 | ₩39,306 | ₩38,492 | ₩38,692 | +0.52% | 43만 |
|---|
| 2026.03.26 | ₩37,998 | ₩38,759 | ₩37,998 | ₩38,546 | +1.44% | 21.3만 |
|---|
| 2026.03.25 | ₩38,239 | ₩38,572 | ₩37,691 | ₩38,172 | -0.17% | 20.4만 |
|---|
| 2026.03.24 | ₩37,264 | ₩38,572 | ₩37,024 | ₩38,305 | +2.79% | 48.8만 |
|---|
| 2026.03.23 | ₩36,984 | ₩37,571 | ₩36,437 | ₩37,304 | +0.87% | 40.4만 |
|---|
| 2026.03.20 | ₩37,932 | ₩38,252 | ₩37,051 | ₩37,304 | -1.65% | 42.9만 |
|---|
| 2026.03.19 | ₩36,503 | ₩38,639 | ₩36,317 | ₩37,945 | +3.95% | 75.7만 |
|---|
| 2026.03.18 | ₩36,610 | ₩36,624 | ₩36,063 | ₩36,544 | -0.18% | 16.9만 |
|---|
| 2026.03.17 | ₩36,757 | ₩36,810 | ₩36,397 | ₩36,437 | -0.87% | 26.7만 |
|---|
| 2026.03.16 | ₩36,584 | ₩36,757 | ₩36,343 | ₩36,624 | +0.11% | 15.9만 |
|---|
| 2026.03.13 | ₩36,477 | ₩36,637 | ₩35,996 | ₩36,410 | -0.18% | 16.3만 |
|---|
| 2026.03.12 | ₩36,704 | ₩36,944 | ₩36,450 | ₩36,650 | -0.15% | 31.7만 |
|---|
| 2026.03.11 | ₩36,730 | ₩37,077 | ₩36,250 | ₩36,704 | -0.07% | 39.2만 |
|---|
| 2026.03.10 | ₩36,530 | ₩37,144 | ₩36,237 | ₩36,557 | +0.07% | 33.9만 |
|---|
| 2026.03.09 | ₩35,356 | ₩36,503 | ₩35,182 | ₩36,357 | +2.83% | 50.4만 |
|---|
| 2026.03.06 | ₩35,983 | ₩35,983 | ₩35,155 | ₩35,382 | -1.67% | 40.3만 |
|---|
| 2026.03.05 | ₩36,023 | ₩36,103 | ₩35,556 | ₩35,890 | -0.37% | 66.1만 |
|---|
| 2026.03.04 | ₩36,250 | ₩36,544 | ₩35,703 | ₩35,983 | -0.74% | 24.9만 |
|---|
| 2026.03.03 | ₩35,703 | ₩36,624 | ₩35,529 | ₩36,210 | +1.42% | 43.9만 |
|---|
| 2026.03.02 | ₩35,769 | ₩36,183 | ₩35,262 | ₩36,010 | +0.67% | 32.7만 |
|---|
| 2026.02.27 | ₩35,502 | ₩35,583 | ₩35,155 | ₩35,356 | -0.41% | 31.2만 |
|---|
| 2026.02.26 | ₩34,969 | ₩35,543 | ₩34,929 | ₩35,462 | +1.41% | 20.5만 |
|---|
| 2026.02.25 | ₩35,569 | ₩35,676 | ₩34,969 | ₩35,342 | -0.64% | 16.6만 |
|---|
| 2026.02.24 | ₩36,010 | ₩36,677 | ₩35,129 | ₩35,382 | -1.74% | 72.5만 |
|---|
| 2026.02.23 | ₩35,049 | ₩36,130 | ₩35,035 | ₩36,090 | +2.97% | 73.4만 |
|---|
| 2026.02.20 | ₩34,315 | ₩35,049 | ₩34,181 | ₩35,035 | +2.10% | 47만 |
|---|
| 2026.02.19 | ₩34,702 | ₩34,822 | ₩34,181 | ₩34,568 | -0.38% | 38.5만 |
|---|
| 2026.02.18 | ₩34,381 | ₩34,728 | ₩34,168 | ₩34,555 | +0.50% | 47.6만 |
|---|
| 2026.02.17 | ₩34,448 | ₩34,622 | ₩33,567 | ₩34,181 | -0.77% | 41.9만 |
|---|
| 2026.02.13 | ₩34,208 | ₩34,768 | ₩33,581 | ₩34,461 | +0.74% | 53.3만 |
|---|
| 2026.02.12 | ₩34,648 | ₩35,035 | ₩33,767 | ₩33,834 | -2.35% | 71.7만 |
|---|
| 2026.02.11 | ₩32,967 | ₩34,822 | ₩32,967 | ₩34,034 | +3.24% | 99.6만 |
|---|
| 2026.02.10 | ₩32,526 | ₩33,247 | ₩32,233 | ₩32,780 | +0.78% | 64.7만 |
|---|
| 2026.02.09 | ₩32,486 | ₩32,726 | ₩32,099 | ₩32,593 | +0.33% | 38.7만 |
|---|
| 2026.02.06 | ₩31,952 | ₩32,713 | ₩31,565 | ₩32,526 | +1.80% | 56.4만 |
|---|
| 2026.02.05 | ₩32,806 | ₩33,140 | ₩32,499 | ₩32,753 | -0.16% | 50.1만 |
|---|
| 2026.02.04 | ₩33,514 | ₩34,021 | ₩32,713 | ₩32,833 | -2.03% | 48만 |
|---|
| 2026.02.03 | ₩33,274 | ₩34,008 | ₩33,047 | ₩33,367 | +0.28% | 72.3만 |
|---|
| 2026.02.02 | ₩32,339 | ₩33,354 | ₩32,046 | ₩32,953 | +1.90% | 113.4만 |
|---|
| 2026.01.30 | ₩32,366 | ₩32,566 | ₩31,765 | ₩31,792 | -1.77% | 68.1만 |
|---|
| 2026.01.29 | ₩32,793 | ₩32,793 | ₩32,099 | ₩32,393 | -1.22% | 42.9만 |
|---|
| 2026.01.28 | ₩32,766 | ₩32,913 | ₩32,299 | ₩32,446 | -0.98% | 30.9만 |
|---|
| 2026.01.27 | ₩32,566 | ₩32,953 | ₩32,326 | ₩32,606 | +0.12% | 33.9만 |
|---|
| 2026.01.26 | ₩33,047 | ₩33,100 | ₩32,206 | ₩32,606 | -1.33% | 26.3만 |
|---|
| 2026.01.23 | ₩33,687 | ₩33,687 | ₩32,833 | ₩32,833 | -2.54% | 36만 |
|---|
| 2026.01.22 | ₩33,460 | ₩33,767 | ₩33,300 | ₩33,500 | +0.12% | 35.3만 |
|---|
| 2026.01.21 | ₩33,020 | ₩33,567 | ₩32,820 | ₩33,514 | +1.50% | 26.9만 |
|---|
| 2026.01.20 | ₩32,459 | ₩32,793 | ₩32,433 | ₩32,766 | +0.95% | 28.5만 |
|---|
| 2026.01.16 | ₩32,206 | ₩32,660 | ₩32,206 | ₩32,486 | +0.87% | 34.8만 |
|---|
| 2026.01.15 | ₩32,513 | ₩32,753 | ₩32,379 | ₩32,473 | -0.12% | 29.5만 |
|---|
| 2026.01.14 | ₩32,673 | ₩32,967 | ₩32,499 | ₩32,633 | -0.12% | 42.7만 |
|---|
| 2026.01.13 | ₩32,366 | ₩32,726 | ₩32,233 | ₩32,459 | +0.29% | 58.8만 |
|---|
| 2026.01.12 | ₩32,486 | ₩32,780 | ₩32,179 | ₩32,273 | -0.66% | 52.6만 |
|---|
| 2026.01.09 | ₩32,166 | ₩32,833 | ₩32,112 | ₩32,513 | +1.08% | 31.5만 |
|---|
| 2026.01.08 | ₩31,752 | ₩32,233 | ₩31,472 | ₩32,126 | +1.18% | 25.9만 |
|---|
| 2026.01.07 | ₩31,565 | ₩31,939 | ₩31,285 | ₩31,752 | +0.59% | 31.5만 |
|---|
| 2026.01.06 | ₩31,045 | ₩32,126 | ₩31,005 | ₩31,672 | +2.02% | 41.2만 |
|---|
| 2026.01.05 | ₩31,085 | ₩31,405 | ₩30,711 | ₩31,111 | +0.09% | 42.4만 |
|---|
| 2026.01.02 | ₩31,031 | ₩31,285 | ₩30,871 | ₩31,085 | +0.17% | 18.6만 |
|---|
| 2025.12.31 | ₩31,031 | ₩31,071 | ₩30,711 | ₩31,005 | -0.09% | 32.6만 |
|---|
| 2025.12.30 | ₩30,831 | ₩31,218 | ₩30,804 | ₩31,125 | +0.95% | 33.8만 |
|---|
| 2025.12.29 | ₩31,165 | ₩31,672 | ₩30,751 | ₩30,831 | -1.07% | 82.2만 |
|---|
| 2025.12.26 | ₩31,699 | ₩31,699 | ₩31,178 | ₩31,378 | -1.01% | 22.4만 |
|---|
| 2025.12.24 | ₩31,205 | ₩31,819 | ₩31,205 | ₩31,619 | +1.33% | 14.5만 |
|---|
| 2025.12.23 | ₩31,365 | ₩31,525 | ₩31,045 | ₩31,392 | +0.09% | 20.6만 |
|---|
| 2025.12.22 | ₩31,058 | ₩31,365 | ₩30,751 | ₩31,165 | +0.34% | 71만 |
|---|
| 2025.12.19 | ₩31,232 | ₩31,832 | ₩30,938 | ₩31,098 | -0.43% | 39.4만 |
|---|
| 2025.12.18 | ₩31,058 | ₩32,206 | ₩31,031 | ₩31,272 | +0.69% | 62.8만 |
|---|
| 2025.12.17 | ₩31,365 | ₩31,552 | ₩31,111 | ₩31,165 | -0.64% | 32.1만 |
|---|
| 2025.12.16 | ₩31,498 | ₩31,966 | ₩31,272 | ₩31,285 | -0.68% | 42.8만 |
|---|
| 2025.12.15 | ₩32,219 | ₩32,379 | ₩31,365 | ₩31,405 | -2.53% | 51.9만 |
|---|
| 2025.12.12 | ₩32,273 | ₩32,366 | ₩31,992 | ₩32,206 | -0.21% | 12.6만 |
|---|
| 2025.12.11 | ₩32,273 | ₩32,593 | ₩32,072 | ₩32,206 | -0.21% | 14.8만 |
|---|
| 2025.12.10 | ₩32,700 | ₩32,700 | ₩32,059 | ₩32,273 | -1.31% | 11.2만 |
|---|
| 2025.12.09 | ₩32,286 | ₩32,833 | ₩32,179 | ₩32,633 | +1.07% | 18.6만 |
|---|
| 2025.12.08 | ₩32,593 | ₩32,700 | ₩32,246 | ₩32,419 | -0.53% | 19.6만 |
|---|
| 2025.12.05 | ₩31,699 | ₩32,593 | ₩31,565 | ₩32,366 | +2.11% | 31.9만 |
|---|
| 2025.12.04 | ₩31,579 | ₩32,139 | ₩31,579 | ₩31,752 | +0.55% | 21.1만 |
|---|
| 2025.12.03 | ₩31,365 | ₩31,912 | ₩31,365 | ₩31,739 | +1.19% | 26.1만 |
|---|
| 2025.12.02 | ₩31,739 | ₩31,926 | ₩31,392 | ₩31,619 | -0.38% | 19.2만 |
|---|
| 2025.12.01 | ₩32,526 | ₩32,833 | ₩31,645 | ₩31,739 | -2.42% | 33.6만 |
|---|
| 2025.11.28 | ₩32,580 | ₩32,580 | ₩32,192 | ₩32,526 | -0.16% | 7.8만 |
|---|
| 2025.11.26 | ₩32,166 | ₩32,539 | ₩32,086 | ₩32,126 | -0.12% | 17.2만 |
|---|
| 2025.11.25 | ₩31,685 | ₩32,473 | ₩31,512 | ₩32,139 | +1.43% | 18만 |
|---|
| 2025.11.24 | ₩31,378 | ₩31,659 | ₩31,098 | ₩31,659 | +0.89% | 19.5만 |
|---|
| 2025.11.21 | ₩31,645 | ₩31,832 | ₩30,938 | ₩31,458 | -0.59% | 36.7만 |
|---|
| 2025.11.20 | ₩31,899 | ₩32,700 | ₩31,645 | ₩31,845 | -0.17% | 17만 |
|---|
| 2025.11.19 | ₩31,952 | ₩32,179 | ₩31,672 | ₩31,845 | -0.33% | 13.4만 |
|---|
| 2025.11.18 | ₩32,259 | ₩32,686 | ₩31,685 | ₩31,899 | -1.12% | 26.3만 |
|---|
| 2025.11.17 | ₩33,234 | ₩33,621 | ₩32,019 | ₩32,366 | -2.61% | 34.1만 |
|---|
| 2025.11.14 | ₩33,367 | ₩33,861 | ₩32,913 | ₩33,340 | -0.08% | 65.7만 |
|---|
| 2025.11.13 | ₩33,541 | ₩33,968 | ₩32,967 | ₩33,367 | -0.52% | 41.6만 |
|---|
| 2025.11.12 | ₩33,073 | ₩33,687 | ₩32,846 | ₩33,394 | +0.97% | 36.1만 |
|---|
| 2025.11.11 | ₩33,007 | ₩33,354 | ₩32,580 | ₩32,940 | -0.20% | 32.3만 |
|---|
| 2025.11.10 | ₩32,419 | ₩33,073 | ₩32,419 | ₩32,499 | +0.25% | 25.5만 |
|---|
| 2025.11.07 | ₩32,286 | ₩32,580 | ₩32,099 | ₩32,566 | +0.87% | 19.3만 |
|---|
| 2025.11.06 | ₩33,020 | ₩33,781 | ₩32,806 | ₩33,367 | +1.05% | 57.3만 |
|---|
| 2025.11.05 | ₩33,060 | ₩33,207 | ₩32,820 | ₩33,020 | -0.12% | 17.6만 |
|---|
| 2025.11.04 | ₩33,207 | ₩33,514 | ₩32,700 | ₩32,846 | -1.09% | 22.4만 |
|---|
| 2025.11.03 | ₩32,820 | ₩33,687 | ₩32,660 | ₩33,300 | +1.46% | 47.4만 |
|---|
| 2025.10.31 | ₩32,299 | ₩32,713 | ₩32,192 | ₩32,660 | +1.12% | 20.7만 |
|---|
| 2025.10.30 | ₩32,806 | ₩32,820 | ₩32,179 | ₩32,339 | -1.42% | 24.7만 |
|---|
| 2025.10.29 | ₩32,233 | ₩32,646 | ₩32,099 | ₩32,192 | -0.12% | 17.1만 |
|---|
| 2025.10.28 | ₩32,166 | ₩32,766 | ₩31,992 | ₩32,446 | +0.87% | 35.7만 |
|---|
| 2025.10.27 | ₩32,032 | ₩32,473 | ₩31,018 | ₩32,032 | 0.00% | 54.2만 |
|---|
| 2025.10.24 | ₩32,046 | ₩32,259 | ₩30,698 | ₩30,764 | -4.00% | 70.9만 |
|---|
| 2025.10.23 | ₩32,700 | ₩32,700 | ₩31,939 | ₩32,099 | -1.84% | 20.8만 |
|---|
| 2025.10.22 | ₩32,032 | ₩32,553 | ₩31,845 | ₩32,353 | +1.00% | 29.1만 |
|---|
| 2025.10.21 | ₩32,486 | ₩32,700 | ₩31,992 | ₩32,019 | -1.44% | 17.7만 |
|---|
| 2025.10.20 | ₩32,179 | ₩32,833 | ₩32,179 | ₩32,726 | +1.70% | 15.7만 |
|---|
| 2025.10.17 | ₩32,686 | ₩33,007 | ₩32,032 | ₩32,099 | -1.80% | 67.6만 |
|---|
| 2025.10.16 | ₩33,113 | ₩33,113 | ₩32,433 | ₩32,686 | -1.29% | 28.6만 |
|---|
| 2025.10.15 | ₩34,088 | ₩34,528 | ₩32,539 | ₩32,833 | -3.68% | 51만 |
|---|
| 2025.10.14 | ₩33,714 | ₩34,542 | ₩33,567 | ₩34,235 | +1.54% | 44.4만 |
|---|
| 2025.10.13 | ₩33,487 | ₩34,248 | ₩33,380 | ₩34,141 | +1.95% | 25.2만 |
|---|
| 2025.10.10 | ₩33,767 | ₩34,128 | ₩33,420 | ₩33,434 | -0.99% | 18.5만 |
|---|
