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 | ₩32,991 | ₩33,151 | ₩32,817 | ₩32,857 | -0.40% | 18.6만 |
| 2026.10.08 | ₩33,098 | ₩33,525 | ₩32,844 | ₩32,897 | -0.60% | 23.8만 |
| 2026.10.07 | ₩32,697 | ₩33,004 | ₩32,630 | ₩32,831 | +0.41% | 46.3만 |
| 2026.10.06 | ₩33,191 | ₩33,231 | ₩32,897 | ₩32,924 | -0.80% | 40.7만 |
| 2026.10.05 | ₩32,737 | ₩33,298 | ₩32,724 | ₩33,084 | +1.06% | 33.4만 |
| 2026.10.02 | ₩32,377 | ₩32,897 | ₩32,377 | ₩32,737 | +1.11% | 23.9만 |
| 2026.10.01 | ₩32,630 | ₩32,630 | ₩32,043 | ₩32,484 | -0.45% | 62.6만 |
| 2026.09.30 | ₩32,711 | ₩33,018 | ₩32,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,417 |
| -0.90% |
| 21.4만 |
| 2026.09.29 | ₩33,151 | ₩33,151 | ₩32,444 | ₩32,537 | -1.85% | 26.1만 |
|---|
| 2026.09.28 | ₩33,498 | ₩33,752 | ₩32,977 | ₩33,138 | -1.08% | 29.6만 |
|---|
| 2026.09.25 | ₩33,418 | ₩33,698 | ₩33,271 | ₩33,565 | +0.44% | 37.3만 |
|---|
| 2026.09.24 | ₩35,019 | ₩35,019 | ₩33,445 | ₩33,631 | -3.96% | 29.3만 |
|---|
| 2026.09.23 | ₩34,606 | ₩34,606 | ₩33,938 | ₩34,099 | -1.47% | 28.4만 |
|---|
| 2026.09.22 | ₩34,312 | ₩34,646 | ₩34,192 | ₩34,512 | +0.58% | 9.5만 |
|---|
| 2026.09.21 | ₩34,299 | ₩34,646 | ₩34,232 | ₩34,432 | +0.39% | 18.4만 |
|---|
| 2026.09.18 | ₩35,113 | ₩35,113 | ₩34,499 | ₩34,526 | -1.67% | 30.9만 |
|---|
| 2026.09.17 | ₩34,432 | ₩34,979 | ₩34,299 | ₩34,913 | +1.40% | 23.6만 |
|---|
| 2026.09.16 | ₩34,886 | ₩35,193 | ₩34,299 | ₩34,499 | -1.11% | 23만 |
|---|
| 2026.09.15 | ₩34,699 | ₩35,166 | ₩34,699 | ₩34,886 | +0.54% | 27.1만 |
|---|
| 2026.09.14 | ₩35,446 | ₩35,446 | ₩34,752 | ₩34,886 | -1.58% | 22.5만 |
|---|
| 2026.09.11 | ₩35,767 | ₩35,833 | ₩35,260 | ₩35,406 | -1.01% | 20.6만 |
|---|
| 2026.09.10 | ₩35,954 | ₩35,954 | ₩35,593 | ₩35,860 | -0.26% | 22.2만 |
|---|
| 2026.09.09 | ₩35,954 | ₩35,954 | ₩35,366 | ₩35,727 | -0.63% | 23.1만 |
|---|
| 2026.09.08 | ₩35,887 | ₩35,914 | ₩35,540 | ₩35,580 | -0.86% | 34.3만 |
|---|
| 2026.09.04 | ₩35,046 | ₩35,420 | ₩34,873 | ₩35,340 | +0.84% | 13.8만 |
|---|
| 2026.09.03 | ₩35,366 | ₩35,380 | ₩34,646 | ₩35,059 | -0.87% | 27.4만 |
|---|
| 2026.09.02 | ₩35,220 | ₩35,433 | ₩35,006 | ₩35,420 | +0.57% | 12.5만 |
|---|
| 2026.09.01 | ₩35,527 | ₩35,660 | ₩35,033 | ₩35,286 | -0.68% | 18.4만 |
|---|
| 2026.08.31 | ₩35,086 | ₩35,620 | ₩35,086 | ₩35,366 | +0.80% | 20.4만 |
|---|
| 2026.08.28 | ₩34,712 | ₩35,220 | ₩34,712 | ₩34,939 | +0.65% | 12.9만 |
|---|
| 2026.08.27 | ₩34,712 | ₩35,286 | ₩34,712 | ₩35,153 | +1.27% | 21.1만 |
|---|
| 2026.08.26 | ₩34,993 | ₩35,220 | ₩34,739 | ₩34,953 | -0.11% | 20.4만 |
|---|
| 2026.08.25 | ₩35,273 | ₩35,446 | ₩34,926 | ₩35,326 | +0.15% | 18.4만 |
|---|
| 2026.08.24 | ₩35,139 | ₩35,286 | ₩34,672 | ₩35,206 | +0.19% | 28.1만 |
|---|
| 2026.08.21 | ₩34,793 | ₩35,260 | ₩34,793 | ₩35,099 | +0.88% | 17.6만 |
|---|
| 2026.08.20 | ₩35,019 | ₩35,300 | ₩34,726 | ₩34,793 | -0.65% | 22.2만 |
|---|
| 2026.08.19 | ₩34,325 | ₩34,833 | ₩34,099 | ₩34,793 | +1.36% | 31.8만 |
|---|
| 2026.08.18 | ₩34,379 | ₩34,592 | ₩33,872 | ₩34,259 | -0.35% | 23.8만 |
|---|
| 2026.08.17 | ₩34,085 | ₩34,686 | ₩34,032 | ₩34,606 | +1.53% | 45.1만 |
|---|
| 2026.08.14 | ₩33,271 | ₩34,045 | ₩33,124 | ₩33,925 | +1.97% | 88.2만 |
|---|
| 2026.08.13 | ₩33,485 | ₩33,792 | ₩33,058 | ₩33,204 | -0.84% | 31.8만 |
|---|
| 2026.08.12 | ₩32,897 | ₩33,738 | ₩32,897 | ₩33,498 | +1.83% | 30.1만 |
|---|
| 2026.08.11 | ₩33,084 | ₩33,244 | ₩32,577 | ₩33,004 | -0.24% | 27.9만 |
|---|
| 2026.08.10 | ₩33,031 | ₩33,391 | ₩32,884 | ₩33,084 | +0.16% | 35.3만 |
|---|
| 2026.08.07 | ₩32,697 | ₩32,964 | ₩32,324 | ₩32,857 | +0.49% | 57.3만 |
|---|
| 2026.08.06 | ₩34,165 | ₩34,259 | ₩33,778 | ₩33,792 | -1.09% | 67.6만 |
|---|
| 2026.08.05 | ₩35,286 | ₩35,286 | ₩33,445 | ₩33,898 | -3.93% | 102.4만 |
|---|
| 2026.08.04 | ₩34,859 | ₩35,233 | ₩34,312 | ₩34,339 | -1.49% | 47.4만 |
|---|
| 2026.08.03 | ₩34,539 | ₩34,913 | ₩34,245 | ₩34,859 | +0.93% | 36.6만 |
|---|
| 2026.07.31 | ₩35,019 | ₩35,019 | ₩34,365 | ₩34,632 | -1.11% | 20.7만 |
|---|
| 2026.07.30 | ₩35,033 | ₩35,166 | ₩34,606 | ₩34,953 | -0.23% | 28.9만 |
|---|
| 2026.07.29 | ₩34,579 | ₩35,180 | ₩34,379 | ₩34,632 | +0.15% | 31.1만 |
|---|
| 2026.07.28 | ₩33,885 | ₩35,393 | ₩33,885 | ₩34,579 | +2.05% | 32.3만 |
|---|
| 2026.07.27 | ₩32,951 | ₩34,446 | ₩32,764 | ₩34,205 | +3.81% | 49.6만 |
|---|
| 2026.07.24 | ₩33,031 | ₩33,244 | ₩32,804 | ₩32,977 | -0.16% | 28.4만 |
|---|
| 2026.07.23 | ₩33,365 | ₩33,538 | ₩33,058 | ₩33,058 | -0.92% | 16.4만 |
|---|
| 2026.07.22 | ₩32,697 | ₩33,284 | ₩32,697 | ₩33,244 | +1.67% | 18.9만 |
|---|
| 2026.07.21 | ₩32,497 | ₩32,937 | ₩32,497 | ₩32,911 | +1.27% | 15.1만 |
|---|
| 2026.07.20 | ₩32,390 | ₩32,617 | ₩32,257 | ₩32,484 | +0.29% | 17.9만 |
|---|
| 2026.07.17 | ₩32,964 | ₩33,018 | ₩32,364 | ₩32,590 | -1.13% | 20.2만 |
|---|
| 2026.07.16 | ₩32,724 | ₩33,164 | ₩32,724 | ₩32,817 | +0.29% | 16.3만 |
|---|
| 2026.07.15 | ₩33,365 | ₩33,458 | ₩32,711 | ₩32,791 | -1.72% | 15.7만 |
|---|
| 2026.07.14 | ₩32,951 | ₩33,324 | ₩32,951 | ₩33,284 | +1.01% | 22.8만 |
|---|
| 2026.07.13 | ₩32,764 | ₩33,071 | ₩32,630 | ₩32,951 | +0.57% | 27.3만 |
|---|
| 2026.07.10 | ₩32,671 | ₩32,697 | ₩32,337 | ₩32,524 | -0.45% | 14.4만 |
|---|
| 2026.07.09 | ₩32,364 | ₩32,684 | ₩32,364 | ₩32,630 | +0.82% | 19만 |
|---|
| 2026.07.08 | ₩31,910 | ₩32,697 | ₩31,910 | ₩32,564 | +2.05% | 34.7만 |
|---|
| 2026.07.07 | ₩31,790 | ₩31,870 | ₩31,429 | ₩31,830 | +0.13% | 23.9만 |
|---|
| 2026.07.06 | ₩31,683 | ₩31,816 | ₩31,256 | ₩31,736 | +0.17% | 22.3만 |
|---|
| 2026.07.02 | ₩31,656 | ₩31,936 | ₩31,496 | ₩31,776 | +0.38% | 29.4만 |
|---|
| 2026.07.01 | ₩32,417 | ₩32,417 | ₩31,630 | ₩31,683 | -2.26% | 30.8만 |
|---|
| 2026.06.30 | ₩32,030 | ₩32,150 | ₩31,630 | ₩32,003 | -0.08% | 38.4만 |
|---|
| 2026.06.29 | ₩32,671 | ₩32,671 | ₩31,910 | ₩32,017 | -2.00% | 24.5만 |
|---|
| 2026.06.26 | ₩32,564 | ₩32,804 | ₩32,497 | ₩32,671 | +0.33% | 21.2만 |
|---|
| 2026.06.25 | ₩32,110 | ₩32,764 | ₩32,097 | ₩32,604 | +1.54% | 23.1만 |
|---|
| 2026.06.24 | ₩32,911 | ₩32,911 | ₩32,177 | ₩32,350 | -1.70% | 39만 |
|---|
| 2026.06.23 | ₩32,911 | ₩32,911 | ₩32,404 | ₩32,764 | -0.45% | 28.2만 |
|---|
| 2026.06.22 | ₩32,137 | ₩32,791 | ₩32,017 | ₩32,577 | +1.37% | 46.9만 |
|---|
| 2026.06.18 | ₩32,190 | ₩32,390 | ₩31,296 | ₩31,389 | -2.49% | 50.1만 |
|---|
| 2026.06.17 | ₩32,510 | ₩32,590 | ₩32,297 | ₩32,430 | -0.25% | 16.6만 |
|---|
| 2026.06.16 | ₩32,697 | ₩32,857 | ₩32,110 | ₩32,417 | -0.86% | 35.8만 |
|---|
| 2026.06.15 | ₩33,164 | ₩33,164 | ₩32,831 | ₩32,831 | -1.01% | 33.4만 |
|---|
| 2026.06.12 | ₩33,298 | ₩33,872 | ₩33,244 | ₩33,405 | +0.32% | 23만 |
|---|
| 2026.06.11 | ₩33,965 | ₩34,018 | ₩33,324 | ₩33,538 | -1.26% | 18.2만 |
|---|
| 2026.06.10 | ₩34,058 | ₩34,379 | ₩33,658 | ₩33,698 | -1.06% | 20.3만 |
|---|
| 2026.06.09 | ₩34,179 | ₩34,245 | ₩33,405 | ₩33,858 | -0.94% | 19.3만 |
|---|
| 2026.06.08 | ₩35,086 | ₩35,086 | ₩34,085 | ₩34,085 | -2.85% | 20.3만 |
|---|
| 2026.06.05 | ₩34,752 | ₩35,006 | ₩34,005 | ₩34,192 | -1.61% | 25.1만 |
|---|
| 2026.06.04 | ₩34,005 | ₩35,059 | ₩33,952 | ₩34,699 | +2.04% | 44.5만 |
|---|
| 2026.06.03 | ₩33,925 | ₩34,325 | ₩33,725 | ₩33,912 | -0.04% | 30.6만 |
|---|
| 2026.06.02 | ₩33,565 | ₩34,285 | ₩33,565 | ₩34,032 | +1.39% | 37.1만 |
|---|
| 2026.06.01 | ₩33,164 | ₩34,032 | ₩33,098 | ₩33,778 | +1.85% | 26.8만 |
|---|
| 2026.05.29 | ₩33,765 | ₩33,978 | ₩33,124 | ₩33,164 | -1.78% | 26.4만 |
|---|
| 2026.05.28 | ₩33,365 | ₩34,072 | ₩33,178 | ₩33,792 | +1.28% | 36.1만 |
|---|
| 2026.05.27 | ₩33,031 | ₩33,605 | ₩32,964 | ₩33,284 | +0.77% | 18.6만 |
|---|
| 2026.05.26 | ₩33,311 | ₩33,631 | ₩33,018 | ₩33,378 | +0.20% | 33.5만 |
|---|
| 2026.05.22 | ₩32,964 | ₩33,271 | ₩32,924 | ₩33,204 | +0.73% | 29.6만 |
|---|
| 2026.05.21 | ₩33,471 | ₩33,591 | ₩33,071 | ₩33,138 | -1.00% | 33.5만 |
|---|
| 2026.05.20 | ₩33,711 | ₩33,925 | ₩32,844 | ₩33,298 | -1.23% | 38만 |
|---|
| 2026.05.19 | ₩34,032 | ₩34,032 | ₩33,551 | ₩33,658 | -1.10% | 24.7만 |
|---|
| 2026.05.18 | ₩33,925 | ₩34,099 | ₩33,111 | ₩33,898 | -0.08% | 46.7만 |
|---|
| 2026.05.15 | ₩33,952 | ₩34,139 | ₩33,418 | ₩33,538 | -1.22% | 37.6만 |
|---|
| 2026.05.14 | ₩33,391 | ₩33,792 | ₩33,098 | ₩33,725 | +1.00% | 34.7만 |
|---|
| 2026.05.13 | ₩33,565 | ₩33,965 | ₩32,924 | ₩33,138 | -1.27% | 28만 |
|---|
| 2026.05.12 | ₩33,031 | ₩33,898 | ₩32,497 | ₩33,725 | +2.10% | 50.4만 |
|---|
| 2026.05.11 | ₩33,298 | ₩33,338 | ₩32,484 | ₩32,857 | -1.32% | 59.5만 |
|---|
| 2026.05.08 | ₩33,365 | ₩33,792 | ₩33,018 | ₩33,164 | -0.60% | 34.8만 |
|---|
| 2026.05.07 | ₩33,965 | ₩34,285 | ₩33,405 | ₩34,099 | +0.39% | 50.1만 |
|---|
| 2026.05.06 | ₩34,712 | ₩35,006 | ₩33,845 | ₩34,259 | -1.31% | 61만 |
|---|
| 2026.05.05 | ₩35,006 | ₩35,313 | ₩34,766 | ₩34,939 | -0.19% | 35.1만 |
|---|
| 2026.05.04 | ₩34,966 | ₩35,206 | ₩34,606 | ₩35,099 | +0.38% | 25.5만 |
|---|
| 2026.05.01 | ₩35,500 | ₩35,500 | ₩34,766 | ₩34,899 | -1.69% | 36.9만 |
|---|
| 2026.04.30 | ₩35,780 | ₩35,780 | ₩35,206 | ₩35,513 | -0.75% | 27.5만 |
|---|
| 2026.04.29 | ₩35,260 | ₩35,860 | ₩35,086 | ₩35,580 | +0.91% | 48.5만 |
|---|
| 2026.04.28 | ₩34,299 | ₩35,580 | ₩34,165 | ₩35,326 | +3.00% | 67.6만 |
|---|
| 2026.04.27 | ₩32,831 | ₩34,606 | ₩32,697 | ₩33,965 | +3.46% | 74.1만 |
|---|
| 2026.04.24 | ₩33,912 | ₩33,912 | ₩33,098 | ₩33,231 | -2.01% | 50.2만 |
|---|
| 2026.04.23 | ₩32,964 | ₩33,978 | ₩32,964 | ₩33,671 | +2.15% | 54.3만 |
|---|
| 2026.04.22 | ₩33,084 | ₩33,231 | ₩32,804 | ₩32,964 | -0.36% | 54만 |
|---|
| 2026.04.21 | ₩32,884 | ₩33,284 | ₩32,590 | ₩33,084 | +0.61% | 46만 |
|---|
| 2026.04.20 | ₩33,418 | ₩33,591 | ₩32,764 | ₩32,817 | -1.80% | 46.3만 |
|---|
| 2026.04.17 | ₩34,299 | ₩34,299 | ₩32,857 | ₩33,338 | -2.80% | 79.7만 |
|---|
| 2026.04.16 | ₩34,365 | ₩34,686 | ₩34,072 | ₩34,099 | -0.78% | 17.9만 |
|---|
| 2026.04.15 | ₩34,072 | ₩34,632 | ₩34,072 | ₩34,325 | +0.74% | 21.1만 |
|---|
| 2026.04.14 | ₩35,486 | ₩35,486 | ₩33,778 | ₩34,232 | -3.54% | 54.3만 |
|---|
| 2026.04.13 | ₩35,073 | ₩35,713 | ₩34,993 | ₩35,233 | +0.46% | 21.3만 |
|---|
| 2026.04.10 | ₩35,527 | ₩35,753 | ₩35,046 | ₩35,073 | -1.28% | 15.7만 |
|---|
| 2026.04.09 | ₩36,047 | ₩36,461 | ₩35,233 | ₩35,380 | -1.85% | 28.1만 |
|---|
| 2026.04.08 | ₩36,474 | ₩36,527 | ₩35,433 | ₩36,060 | -1.13% | 55만 |
|---|
| 2026.04.07 | ₩37,729 | ₩37,889 | ₩37,008 | ₩37,008 | -1.91% | 31.5만 |
|---|
| 2026.04.06 | ₩37,595 | ₩37,902 | ₩37,435 | ₩37,608 | +0.04% | 29.6만 |
|---|
| 2026.04.02 | ₩37,101 | ₩37,755 | ₩36,914 | ₩37,595 | +1.33% | 19.7만 |
|---|
| 2026.04.01 | ₩36,834 | ₩37,235 | ₩36,608 | ₩36,794 | -0.11% | 27.1만 |
|---|
| 2026.03.31 | ₩37,462 | ₩38,529 | ₩36,487 | ₩36,901 | -1.50% | 32.7만 |
|---|
| 2026.03.30 | ₩38,770 | ₩39,277 | ₩37,115 | ₩37,568 | -3.10% | 73.5만 |
|---|
| 2026.03.27 | ₩38,489 | ₩39,303 | ₩38,489 | ₩38,689 | +0.52% | 43만 |
|---|
| 2026.03.26 | ₩37,995 | ₩38,756 | ₩37,995 | ₩38,543 | +1.44% | 21.3만 |
|---|
| 2026.03.25 | ₩38,236 | ₩38,569 | ₩37,689 | ₩38,169 | -0.17% | 20.4만 |
|---|
| 2026.03.24 | ₩37,261 | ₩38,569 | ₩37,021 | ₩38,302 | +2.79% | 48.8만 |
|---|
| 2026.03.23 | ₩36,981 | ₩37,568 | ₩36,434 | ₩37,302 | +0.87% | 40.4만 |
|---|
| 2026.03.20 | ₩37,929 | ₩38,249 | ₩37,048 | ₩37,302 | -1.65% | 42.9만 |
|---|
| 2026.03.19 | ₩36,501 | ₩38,636 | ₩36,314 | ₩37,942 | +3.95% | 75.7만 |
|---|
| 2026.03.18 | ₩36,608 | ₩36,621 | ₩36,060 | ₩36,541 | -0.18% | 16.9만 |
|---|
| 2026.03.17 | ₩36,754 | ₩36,808 | ₩36,394 | ₩36,434 | -0.87% | 26.7만 |
|---|
| 2026.03.16 | ₩36,581 | ₩36,754 | ₩36,341 | ₩36,621 | +0.11% | 15.9만 |
|---|
| 2026.03.13 | ₩36,474 | ₩36,634 | ₩35,994 | ₩36,407 | -0.18% | 16.3만 |
|---|
| 2026.03.12 | ₩36,701 | ₩36,941 | ₩36,447 | ₩36,648 | -0.15% | 31.7만 |
|---|
| 2026.03.11 | ₩36,728 | ₩37,075 | ₩36,247 | ₩36,701 | -0.07% | 39.2만 |
|---|
| 2026.03.10 | ₩36,527 | ₩37,141 | ₩36,234 | ₩36,554 | +0.07% | 33.9만 |
|---|
| 2026.03.09 | ₩35,353 | ₩36,501 | ₩35,180 | ₩36,354 | +2.83% | 50.4만 |
|---|
| 2026.03.06 | ₩35,980 | ₩35,980 | ₩35,153 | ₩35,380 | -1.67% | 40.3만 |
|---|
| 2026.03.05 | ₩36,020 | ₩36,100 | ₩35,553 | ₩35,887 | -0.37% | 66.1만 |
|---|
| 2026.03.04 | ₩36,247 | ₩36,541 | ₩35,700 | ₩35,980 | -0.74% | 24.9만 |
|---|
| 2026.03.03 | ₩35,700 | ₩36,621 | ₩35,527 | ₩36,207 | +1.42% | 43.9만 |
|---|
| 2026.03.02 | ₩35,767 | ₩36,180 | ₩35,260 | ₩36,007 | +0.67% | 32.7만 |
|---|
| 2026.02.27 | ₩35,500 | ₩35,580 | ₩35,153 | ₩35,353 | -0.41% | 31.2만 |
|---|
| 2026.02.26 | ₩34,966 | ₩35,540 | ₩34,926 | ₩35,460 | +1.41% | 20.5만 |
|---|
| 2026.02.25 | ₩35,567 | ₩35,673 | ₩34,966 | ₩35,340 | -0.64% | 16.6만 |
|---|
| 2026.02.24 | ₩36,007 | ₩36,674 | ₩35,126 | ₩35,380 | -1.74% | 72.5만 |
|---|
| 2026.02.23 | ₩35,046 | ₩36,127 | ₩35,033 | ₩36,087 | +2.97% | 73.4만 |
|---|
| 2026.02.20 | ₩34,312 | ₩35,046 | ₩34,179 | ₩35,033 | +2.10% | 47만 |
|---|
| 2026.02.19 | ₩34,699 | ₩34,819 | ₩34,179 | ₩34,566 | -0.38% | 38.5만 |
|---|
| 2026.02.18 | ₩34,379 | ₩34,726 | ₩34,165 | ₩34,552 | +0.50% | 47.6만 |
|---|
| 2026.02.17 | ₩34,446 | ₩34,619 | ₩33,565 | ₩34,179 | -0.77% | 41.9만 |
|---|
| 2026.02.13 | ₩34,205 | ₩34,766 | ₩33,578 | ₩34,459 | +0.74% | 53.3만 |
|---|
| 2026.02.12 | ₩34,646 | ₩35,033 | ₩33,765 | ₩33,832 | -2.35% | 71.7만 |
|---|
| 2026.02.11 | ₩32,964 | ₩34,819 | ₩32,964 | ₩34,032 | +3.24% | 99.6만 |
|---|
| 2026.02.10 | ₩32,524 | ₩33,244 | ₩32,230 | ₩32,777 | +0.78% | 64.7만 |
|---|
| 2026.02.09 | ₩32,484 | ₩32,724 | ₩32,097 | ₩32,590 | +0.33% | 38.7만 |
|---|
| 2026.02.06 | ₩31,950 | ₩32,711 | ₩31,563 | ₩32,524 | +1.80% | 56.4만 |
|---|
| 2026.02.05 | ₩32,804 | ₩33,138 | ₩32,497 | ₩32,751 | -0.16% | 50.1만 |
|---|
| 2026.02.04 | ₩33,511 | ₩34,018 | ₩32,711 | ₩32,831 | -2.03% | 48만 |
|---|
| 2026.02.03 | ₩33,271 | ₩34,005 | ₩33,044 | ₩33,365 | +0.28% | 72.3만 |
|---|
| 2026.02.02 | ₩32,337 | ₩33,351 | ₩32,043 | ₩32,951 | +1.90% | 113.4만 |
|---|
| 2026.01.30 | ₩32,364 | ₩32,564 | ₩31,763 | ₩31,790 | -1.77% | 68.1만 |
|---|
| 2026.01.29 | ₩32,791 | ₩32,791 | ₩32,097 | ₩32,390 | -1.22% | 42.9만 |
|---|
| 2026.01.28 | ₩32,764 | ₩32,911 | ₩32,297 | ₩32,444 | -0.98% | 30.9만 |
|---|
| 2026.01.27 | ₩32,564 | ₩32,951 | ₩32,324 | ₩32,604 | +0.12% | 33.9만 |
|---|
| 2026.01.26 | ₩33,044 | ₩33,098 | ₩32,203 | ₩32,604 | -1.33% | 26.3만 |
|---|
| 2026.01.23 | ₩33,685 | ₩33,685 | ₩32,831 | ₩32,831 | -2.54% | 36만 |
|---|
| 2026.01.22 | ₩33,458 | ₩33,765 | ₩33,298 | ₩33,498 | +0.12% | 35.3만 |
|---|
| 2026.01.21 | ₩33,018 | ₩33,565 | ₩32,817 | ₩33,511 | +1.50% | 26.9만 |
|---|
| 2026.01.20 | ₩32,457 | ₩32,791 | ₩32,430 | ₩32,764 | +0.95% | 28.5만 |
|---|
| 2026.01.16 | ₩32,203 | ₩32,657 | ₩32,203 | ₩32,484 | +0.87% | 34.8만 |
|---|
| 2026.01.15 | ₩32,510 | ₩32,751 | ₩32,377 | ₩32,470 | -0.12% | 29.5만 |
|---|
| 2026.01.14 | ₩32,671 | ₩32,964 | ₩32,497 | ₩32,630 | -0.12% | 42.7만 |
|---|
| 2026.01.13 | ₩32,364 | ₩32,724 | ₩32,230 | ₩32,457 | +0.29% | 58.8만 |
|---|
| 2026.01.12 | ₩32,484 | ₩32,777 | ₩32,177 | ₩32,270 | -0.66% | 52.6만 |
|---|
| 2026.01.09 | ₩32,163 | ₩32,831 | ₩32,110 | ₩32,510 | +1.08% | 31.5만 |
|---|
| 2026.01.08 | ₩31,750 | ₩32,230 | ₩31,469 | ₩32,123 | +1.18% | 25.9만 |
|---|
| 2026.01.07 | ₩31,563 | ₩31,936 | ₩31,283 | ₩31,750 | +0.59% | 31.5만 |
|---|
| 2026.01.06 | ₩31,042 | ₩32,123 | ₩31,002 | ₩31,670 | +2.02% | 41.2만 |
|---|
| 2026.01.05 | ₩31,082 | ₩31,403 | ₩30,709 | ₩31,109 | +0.09% | 42.4만 |
|---|
| 2026.01.02 | ₩31,029 | ₩31,283 | ₩30,869 | ₩31,082 | +0.17% | 18.6만 |
|---|
| 2025.12.31 | ₩31,029 | ₩31,069 | ₩30,709 | ₩31,002 | -0.09% | 32.6만 |
|---|
| 2025.12.30 | ₩30,829 | ₩31,216 | ₩30,802 | ₩31,122 | +0.95% | 33.8만 |
|---|
| 2025.12.29 | ₩31,162 | ₩31,670 | ₩30,749 | ₩30,829 | -1.07% | 82.2만 |
|---|
| 2025.12.26 | ₩31,696 | ₩31,696 | ₩31,176 | ₩31,376 | -1.01% | 22.4만 |
|---|
| 2025.12.24 | ₩31,202 | ₩31,816 | ₩31,202 | ₩31,616 | +1.33% | 14.5만 |
|---|
| 2025.12.23 | ₩31,363 | ₩31,523 | ₩31,042 | ₩31,389 | +0.09% | 20.6만 |
|---|
| 2025.12.22 | ₩31,056 | ₩31,363 | ₩30,749 | ₩31,162 | +0.34% | 71만 |
|---|
| 2025.12.19 | ₩31,229 | ₩31,830 | ₩30,936 | ₩31,096 | -0.43% | 39.4만 |
|---|
| 2025.12.18 | ₩31,056 | ₩32,203 | ₩31,029 | ₩31,269 | +0.69% | 62.8만 |
|---|
| 2025.12.17 | ₩31,363 | ₩31,549 | ₩31,109 | ₩31,162 | -0.64% | 32.1만 |
|---|
| 2025.12.16 | ₩31,496 | ₩31,963 | ₩31,269 | ₩31,283 | -0.68% | 42.8만 |
|---|
| 2025.12.15 | ₩32,217 | ₩32,377 | ₩31,363 | ₩31,403 | -2.53% | 51.9만 |
|---|
| 2025.12.12 | ₩32,270 | ₩32,364 | ₩31,990 | ₩32,203 | -0.21% | 12.6만 |
|---|
| 2025.12.11 | ₩32,270 | ₩32,590 | ₩32,070 | ₩32,203 | -0.21% | 14.8만 |
|---|
| 2025.12.10 | ₩32,697 | ₩32,697 | ₩32,057 | ₩32,270 | -1.31% | 11.2만 |
|---|
| 2025.12.09 | ₩32,283 | ₩32,831 | ₩32,177 | ₩32,630 | +1.07% | 18.6만 |
|---|
| 2025.12.08 | ₩32,590 | ₩32,697 | ₩32,243 | ₩32,417 | -0.53% | 19.6만 |
|---|
| 2025.12.05 | ₩31,696 | ₩32,590 | ₩31,563 | ₩32,364 | +2.11% | 31.9만 |
|---|
| 2025.12.04 | ₩31,576 | ₩32,137 | ₩31,576 | ₩31,750 | +0.55% | 21.1만 |
|---|
| 2025.12.03 | ₩31,363 | ₩31,910 | ₩31,363 | ₩31,736 | +1.19% | 26.1만 |
|---|
| 2025.12.02 | ₩31,736 | ₩31,923 | ₩31,389 | ₩31,616 | -0.38% | 19.2만 |
|---|
| 2025.12.01 | ₩32,524 | ₩32,831 | ₩31,643 | ₩31,736 | -2.42% | 33.6만 |
|---|
| 2025.11.28 | ₩32,577 | ₩32,577 | ₩32,190 | ₩32,524 | -0.16% | 7.8만 |
|---|
| 2025.11.26 | ₩32,163 | ₩32,537 | ₩32,083 | ₩32,123 | -0.12% | 17.2만 |
|---|
| 2025.11.25 | ₩31,683 | ₩32,470 | ₩31,509 | ₩32,137 | +1.43% | 18만 |
|---|
| 2025.11.24 | ₩31,376 | ₩31,656 | ₩31,096 | ₩31,656 | +0.89% | 19.5만 |
|---|
| 2025.11.21 | ₩31,643 | ₩31,830 | ₩30,936 | ₩31,456 | -0.59% | 36.7만 |
|---|
| 2025.11.20 | ₩31,896 | ₩32,697 | ₩31,643 | ₩31,843 | -0.17% | 17만 |
|---|
| 2025.11.19 | ₩31,950 | ₩32,177 | ₩31,670 | ₩31,843 | -0.33% | 13.4만 |
|---|
| 2025.11.18 | ₩32,257 | ₩32,684 | ₩31,683 | ₩31,896 | -1.12% | 26.3만 |
|---|
| 2025.11.17 | ₩33,231 | ₩33,618 | ₩32,017 | ₩32,364 | -2.61% | 34.1만 |
|---|
| 2025.11.14 | ₩33,365 | ₩33,858 | ₩32,911 | ₩33,338 | -0.08% | 65.7만 |
|---|
| 2025.11.13 | ₩33,538 | ₩33,965 | ₩32,964 | ₩33,365 | -0.52% | 41.6만 |
|---|
| 2025.11.12 | ₩33,071 | ₩33,685 | ₩32,844 | ₩33,391 | +0.97% | 36.1만 |
|---|
| 2025.11.11 | ₩33,004 | ₩33,351 | ₩32,577 | ₩32,937 | -0.20% | 32.3만 |
|---|
| 2025.11.10 | ₩32,417 | ₩33,071 | ₩32,417 | ₩32,497 | +0.25% | 25.5만 |
|---|
| 2025.11.07 | ₩32,283 | ₩32,577 | ₩32,097 | ₩32,564 | +0.87% | 19.3만 |
|---|
| 2025.11.06 | ₩33,018 | ₩33,778 | ₩32,804 | ₩33,365 | +1.05% | 57.3만 |
|---|
| 2025.11.05 | ₩33,058 | ₩33,204 | ₩32,817 | ₩33,018 | -0.12% | 17.6만 |
|---|
| 2025.11.04 | ₩33,204 | ₩33,511 | ₩32,697 | ₩32,844 | -1.09% | 22.4만 |
|---|
| 2025.11.03 | ₩32,817 | ₩33,685 | ₩32,657 | ₩33,298 | +1.46% | 47.4만 |
|---|
| 2025.10.31 | ₩32,297 | ₩32,711 | ₩32,190 | ₩32,657 | +1.12% | 20.7만 |
|---|
| 2025.10.30 | ₩32,804 | ₩32,817 | ₩32,177 | ₩32,337 | -1.42% | 24.7만 |
|---|
| 2025.10.29 | ₩32,230 | ₩32,644 | ₩32,097 | ₩32,190 | -0.12% | 17.1만 |
|---|
| 2025.10.28 | ₩32,163 | ₩32,764 | ₩31,990 | ₩32,444 | +0.87% | 35.7만 |
|---|
| 2025.10.27 | ₩32,030 | ₩32,470 | ₩31,016 | ₩32,030 | 0.00% | 54.2만 |
|---|
| 2025.10.24 | ₩32,043 | ₩32,257 | ₩30,695 | ₩30,762 | -4.00% | 70.9만 |
|---|
| 2025.10.23 | ₩32,697 | ₩32,697 | ₩31,936 | ₩32,097 | -1.84% | 20.8만 |
|---|
| 2025.10.22 | ₩32,030 | ₩32,550 | ₩31,843 | ₩32,350 | +1.00% | 29.1만 |
|---|
| 2025.10.21 | ₩32,484 | ₩32,697 | ₩31,990 | ₩32,017 | -1.44% | 17.7만 |
|---|
| 2025.10.20 | ₩32,177 | ₩32,831 | ₩32,177 | ₩32,724 | +1.70% | 15.7만 |
|---|
| 2025.10.17 | ₩32,684 | ₩33,004 | ₩32,030 | ₩32,097 | -1.80% | 67.6만 |
|---|
| 2025.10.16 | ₩33,111 | ₩33,111 | ₩32,430 | ₩32,684 | -1.29% | 28.6만 |
|---|
| 2025.10.15 | ₩34,085 | ₩34,526 | ₩32,537 | ₩32,831 | -3.68% | 51만 |
|---|
| 2025.10.14 | ₩33,711 | ₩34,539 | ₩33,565 | ₩34,232 | +1.54% | 44.4만 |
|---|
| 2025.10.13 | ₩33,485 | ₩34,245 | ₩33,378 | ₩34,139 | +1.95% | 25.2만 |
|---|
| 2025.10.10 | ₩33,765 | ₩34,125 | ₩33,418 | ₩33,431 | -0.99% | 18.5만 |
|---|
