30,228.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 30,326.00 | 30,373.00 | 30,178.00 | 30,228.00 | 0.0M |
| 2025-09-25 | 30,152.00 | 30,422.00 | 29,945.00 | 30,297.00 | 0.0M |
| 2025-09-24 | 30,481.00 | 30,701.00 | 30,128.00 | 30,162.00 | 0.0M |
| 2025-09-23 | 31,016.00 | 31,016.00 | 30,046.00 | 30,523.00 | 0.0M |
| 2025-09-22 | 31,042.00 | 31,210.00 | 30,742.00 | 31,031.00 | 0.0M |
| 2025-09-19 | 30,975.00 | 31,054.00 | 30,475.00 | 30,957.00 | 0.0M |
| 2025-09-18 | 31,538.00 | 31,608.00 | 30,928.00 | 30,980.00 | 0.0M |
| 2025-09-17 | 31,820.00 | 31,861.00 | 31,328.00 | 31,550.00 | 0.0M |
| 2025-09-16 | 30,293.00 | 30,638.00 | 29,994.00 | 30,541.00 | 0.0M |
| 2025-09-15 | 30,249.00 | 30,467.00 | 30,030.00 | 30,253.00 | 0.0M |
| 2025-09-12 | 30,425.00 | 30,558.00 | 30,116.00 | 30,261.00 | 0.0M |
| 2025-09-11 | 30,890.00 | 30,915.00 | 30,355.00 | 30,440.00 | 0.0M |
| 2025-09-10 | 31,092.00 | 31,144.00 | 30,718.00 | 30,866.00 | 0.0M |
| 2025-09-09 | 31,437.00 | 31,437.00 | 31,061.00 | 31,083.00 | 0.0M |
| 2025-09-08 | 31,357.00 | 31,472.00 | 31,249.00 | 31,471.00 | 0.0M |
| 2025-09-05 | 31,160.00 | 31,380.00 | 31,017.00 | 31,331.00 | 0.0M |
| 2025-09-04 | 30,834.00 | 31,172.00 | 30,825.00 | 31,117.00 | 0.0M |
| 2025-09-03 | 30,933.00 | 31,130.00 | 30,776.00 | 30,834.00 | 0.0M |
| 2025-09-02 | 30,810.00 | 30,978.00 | 30,742.00 | 30,906.00 | 0.0M |
| 2025-09-01 | 30,962.00 | 31,061.00 | 30,759.00 | 30,760.00 | 0.0M |
| 2025-08-29 | 31,134.00 | 31,319.00 | 30,914.00 | 30,964.00 | 0.0M |
| 2025-08-28 | 31,533.00 | 31,616.00 | 30,959.00 | 31,186.00 | 0.0M |
| 2025-08-27 | 31,423.00 | 31,621.00 | 31,250.00 | 31,483.00 | 0.0M |
| 2025-08-26 | 31,321.00 | 31,516.00 | 31,291.00 | 31,436.00 | 0.0M |
| 2025-08-25 | 31,396.00 | 31,590.00 | 31,245.00 | 31,311.00 | 0.0M |
| 2025-08-22 | 31,450.00 | 31,469.00 | 31,047.00 | 31,379.00 | 0.0M |
| 2025-08-21 | 31,376.00 | 31,483.00 | 31,206.00 | 31,410.00 | 0.0M |
| 2025-08-20 | 31,668.00 | 31,771.00 | 31,268.00 | 31,339.00 | 0.0M |
| 2025-08-19 | 31,940.00 | 32,041.00 | 31,560.00 | 31,672.00 | 0.0M |
| 2025-08-18 | 31,914.00 | 32,285.00 | 31,874.00 | 31,980.00 | 0.0M |
| 2025-08-15 | 32,303.00 | 32,337.00 | 31,415.00 | 31,890.00 | 0.0M |
| 2025-08-14 | 32,241.00 | 32,342.00 | 32,151.00 | 32,294.00 | 0.0M |
| 2025-08-13 | 32,190.00 | 32,256.00 | 31,777.00 | 32,233.00 | 0.0M |
| 2025-08-12 | 32,193.00 | 32,264.00 | 31,999.00 | 32,221.00 | 0.0M |
| 2025-08-11 | 32,088.00 | 32,199.00 | 31,996.00 | 32,156.00 | 0.0M |
| 2025-08-08 | 31,890.00 | 32,412.00 | 31,870.00 | 32,156.00 | 0.0M |
| 2025-08-07 | 31,613.00 | 31,959.00 | 31,480.00 | 31,881.00 | 0.0M |
| 2025-08-06 | 30,882.00 | 32,042.00 | 30,825.00 | 31,641.00 | 0.0M |
| 2025-08-05 | 31,208.00 | 31,320.00 | 30,737.00 | 30,850.00 | 0.0M |
| 2025-08-04 | 31,251.00 | 31,269.00 | 30,966.00 | 31,199.00 | 0.0M |
| 2025-08-01 | 30,795.00 | 31,276.00 | 30,649.00 | 31,259.00 | 0.0M |
| 2025-07-31 | 31,007.00 | 31,168.00 | 30,686.00 | 30,789.00 | 0.0M |
| 2025-07-30 | 30,845.00 | 31,051.00 | 30,748.00 | 30,968.00 | 0.0M |
| 2025-07-29 | 31,191.00 | 31,244.00 | 30,805.00 | 30,878.00 | 0.0M |
| 2025-07-28 | 30,981.00 | 31,310.00 | 30,778.00 | 31,205.00 | 0.0M |
| 2025-07-25 | 31,516.00 | 31,536.00 | 30,862.00 | 30,965.00 | 0.0M |
| 2025-07-24 | 31,619.00 | 31,792.00 | 31,192.00 | 31,526.00 | 0.0M |
| 2025-07-23 | 32,026.00 | 32,029.00 | 31,574.00 | 31,608.00 | 0.0M |
| 2025-07-22 | 31,720.00 | 32,090.00 | 31,720.00 | 31,962.00 | 0.0M |
| 2025-07-21 | 31,723.00 | 31,873.00 | 31,555.00 | 31,716.00 | 0.0M |
| 2025-07-18 | 31,598.00 | 32,146.00 | 31,581.00 | 31,704.00 | 0.0M |
| 2025-07-17 | 30,243.00 | 31,705.00 | 30,243.00 | 31,568.00 | 0.0M |
| 2025-07-16 | 29,702.00 | 30,519.00 | 29,700.00 | 30,253.00 | 0.0M |
| 2025-07-15 | 29,605.00 | 29,804.00 | 29,579.00 | 29,716.00 | 0.0M |
| 2025-07-14 | 29,300.00 | 29,674.00 | 29,300.00 | 29,620.00 | 0.0M |
| 2025-07-11 | 28,661.00 | 29,379.00 | 28,166.00 | 29,269.00 | 0.0M |
| 2025-07-10 | 29,255.00 | 29,256.00 | 28,553.00 | 28,652.00 | 0.0M |
| 2025-07-09 | 28,690.00 | 29,284.00 | 28,669.00 | 29,244.00 | 0.0M |
| 2025-07-08 | 29,352.00 | 29,354.00 | 28,549.00 | 28,605.00 | 0.0M |
| 2025-07-07 | 29,183.00 | 29,357.00 | 28,633.00 | 29,345.00 | 0.0M |
| 2025-07-04 | 29,757.00 | 29,824.00 | 29,111.00 | 29,131.00 | 0.0M |
| 2025-07-03 | 29,949.00 | 29,950.00 | 29,665.00 | 29,792.00 | 0.0M |
| 2025-07-02 | 29,795.00 | 29,999.00 | 29,704.00 | 29,939.00 | 0.0M |
| 2025-07-01 | 29,770.00 | 29,847.00 | 29,575.00 | 29,690.00 | 0.0M |
| 2025-06-30 | 29,593.00 | 29,854.00 | 29,529.00 | 29,774.00 | 0.0M |
| 2025-06-27 | 29,355.00 | 29,670.00 | 29,328.00 | 29,590.00 | 0.0M |
| 2025-06-26 | 29,249.00 | 29,405.00 | 29,170.00 | 29,365.00 | 0.0M |
| 2025-06-25 | 29,390.00 | 29,468.00 | 29,194.00 | 29,253.00 | 0.0M |
| 2025-06-24 | 29,067.00 | 29,433.00 | 29,002.00 | 29,393.00 | 0.0M |
| 2025-06-23 | 29,103.00 | 29,266.00 | 28,842.00 | 29,051.00 | 0.0M |
| 2025-06-20 | 29,081.00 | 29,186.00 | 28,861.00 | 29,123.00 | 0.0M |
| 2025-06-19 | 29,350.00 | 29,562.00 | 29,092.00 | 29,150.00 | 0.0M |
| 2025-06-18 | 29,550.00 | 29,834.00 | 29,293.00 | 29,333.00 | 0.0M |
| 2025-06-17 | 31,286.00 | 31,427.00 | 31,095.00 | 31,265.00 | 0.0M |
| 2025-06-16 | 30,977.00 | 31,354.00 | 30,949.00 | 31,283.00 | 0.0M |
| 2025-06-13 | 30,911.00 | 31,300.00 | 30,877.00 | 31,004.00 | 0.0M |
| 2025-06-11 | 31,295.00 | 31,295.00 | 30,911.00 | 30,931.00 | 0.0M |
| 2025-06-10 | 30,967.00 | 31,359.00 | 30,815.00 | 31,240.00 | 0.0M |
| 2025-06-09 | 31,040.00 | 31,353.00 | 30,748.00 | 30,919.00 | 0.0M |
| 2025-06-06 | 31,347.00 | 31,422.00 | 31,017.00 | 31,032.00 | 0.0M |
| 2025-06-05 | 31,810.00 | 32,526.00 | 31,261.00 | 31,307.00 | 0.0M |
| 2025-06-04 | 31,545.00 | 31,900.00 | 31,399.00 | 31,815.00 | 0.0M |
| 2025-06-03 | 31,491.00 | 31,928.00 | 31,279.00 | 31,514.00 | 0.0M |
| 2025-06-02 | 31,290.00 | 31,637.00 | 31,053.00 | 31,540.00 | 0.0M |
| 2025-05-30 | 31,064.00 | 31,319.00 | 30,401.00 | 31,284.00 | 0.0M |
| 2025-05-29 | 30,905.00 | 31,206.00 | 30,741.00 | 31,045.00 | 0.0M |
| 2025-05-28 | 30,919.00 | 31,209.00 | 30,789.00 | 30,911.00 | 0.0M |
| 2025-05-27 | 30,212.00 | 31,030.00 | 30,141.00 | 30,874.00 | 0.0M |
| 2025-05-26 | 29,959.00 | 30,280.00 | 29,700.00 | 30,227.00 | 0.0M |
| 2025-05-23 | 30,524.00 | 30,571.00 | 29,866.00 | 29,962.00 | 0.0M |
| 2025-05-22 | 30,696.00 | 30,759.00 | 30,409.00 | 30,460.00 | 0.0M |
| 2025-05-21 | 30,773.00 | 30,926.00 | 30,305.00 | 30,782.00 | 0.0M |
| 2025-05-20 | 30,983.00 | 31,086.00 | 30,678.00 | 30,692.00 | 0.0M |
| 2025-05-19 | 31,554.00 | 31,729.00 | 30,930.00 | 30,955.00 | 0.0M |
| 2025-05-16 | 31,005.00 | 31,620.00 | 30,951.00 | 31,511.00 | 0.0M |
| 2025-05-15 | 30,768.00 | 31,320.00 | 30,124.00 | 31,032.00 | 0.0M |
| 2025-05-14 | 31,644.00 | 31,671.00 | 30,546.00 | 30,759.00 | 0.0M |
| 2025-05-13 | 31,734.00 | 31,846.00 | 31,444.00 | 31,634.00 | 0.0M |
| 2025-05-12 | 31,615.00 | 31,988.00 | 31,465.00 | 31,709.00 | 0.0M |
| 2025-05-08 | 30,724.00 | 31,683.00 | 30,688.00 | 31,586.00 | 0.0M |
| 2025-05-07 | 31,114.00 | 31,193.00 | 30,611.00 | 30,755.00 | 0.0M |
| 2025-05-06 | 30,916.00 | 31,131.00 | 30,633.00 | 30,994.00 | 0.0M |
| 2025-05-05 | 29,917.00 | 31,029.00 | 29,821.00 | 31,006.00 | 0.0M |
| 2025-05-02 | 30,766.00 | 30,894.00 | 29,829.00 | 29,953.00 | 0.0M |
| 2025-04-30 | 31,381.00 | 31,672.00 | 30,736.00 | 30,748.00 | 0.0M |
| 2025-04-29 | 31,783.00 | 31,783.00 | 31,051.00 | 31,412.00 | 0.0M |
| 2025-04-28 | 32,505.00 | 32,505.00 | 31,686.00 | 31,770.00 | 0.0M |
| 2025-04-25 | 32,335.00 | 32,770.00 | 32,148.00 | 32,580.00 | 0.0M |
| 2025-04-24 | 31,856.00 | 32,526.00 | 31,766.00 | 32,357.00 | 0.0M |
| 2025-04-23 | 31,961.00 | 32,149.00 | 31,766.00 | 31,838.00 | 0.0M |
| 2025-04-22 | 31,924.00 | 32,365.00 | 31,417.00 | 31,907.00 | 0.0M |
| 2025-04-21 | 31,473.00 | 31,924.00 | 31,182.00 | 31,834.00 | 0.0M |
| 2025-04-18 | 30,734.00 | 31,528.00 | 30,617.00 | 31,421.00 | 0.0M |
| 2025-04-17 | 30,838.00 | 31,239.00 | 30,277.00 | 30,732.00 | 0.0M |