24,416.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 24,562.00 | 24,562.00 | 24,416.00 | 24,416.00 | 0.0M |
| 2025-09-25 | 24,405.00 | 24,405.00 | 24,405.00 | 24,413.00 | 0.0M |
| 2025-09-24 | 24,596.00 | 24,615.00 | 24,596.00 | 24,622.00 | 0.0M |
| 2025-09-23 | 24,609.00 | 24,609.00 | 24,609.00 | 24,609.00 | 0.0M |
| 2025-09-22 | 24,394.00 | 24,394.00 | 24,394.00 | 24,394.00 | 0.0M |
| 2025-09-19 | 24,635.00 | 24,635.00 | 24,635.00 | 24,525.00 | 0.0M |
| 2025-09-18 | 24,469.00 | 24,469.00 | 24,469.00 | 24,482.00 | 0.0M |
| 2025-09-17 | 24,206.00 | 24,475.00 | 24,206.00 | 24,504.00 | 0.0M |
| 2025-09-16 | 24,238.00 | 24,238.00 | 24,238.00 | 24,257.00 | 0.0M |
| 2025-09-15 | 24,194.00 | 24,194.00 | 24,194.00 | 24,194.00 | 0.0M |
| 2025-09-12 | 23,999.00 | 23,999.00 | 23,965.00 | 23,981.00 | 0.0M |
| 2025-09-11 | 24,144.00 | 24,144.00 | 24,144.00 | 24,152.00 | 0.0M |
| 2025-09-10 | 24,036.00 | 24,036.00 | 24,036.00 | 24,036.00 | 0.0M |
| 2025-09-09 | 24,010.00 | 24,010.00 | 24,010.00 | 23,908.00 | 0.0M |
| 2025-09-08 | 23,943.00 | 23,943.00 | 23,943.00 | 23,943.00 | 0.0M |
| 2025-09-06 | 24,091.00 | 24,091.00 | 24,091.00 | 24,091.00 | 0.0M |
| 2025-09-05 | 24,091.00 | 24,091.00 | 24,091.00 | 24,091.00 | 0.0M |
| 2025-09-04 | 23,838.00 | 23,838.00 | 23,838.00 | 23,838.00 | 0.0M |
| 2025-09-03 | 23,663.00 | 23,663.00 | 23,663.00 | 23,663.00 | 0.0M |
| 2025-09-02 | 23,607.00 | 23,735.00 | 23,607.00 | 23,759.00 | 0.0M |
| 2025-09-01 | 24,000.00 | 24,000.00 | 23,912.00 | 23,932.00 | 0.0M |
| 2025-08-29 | 23,975.00 | 23,975.00 | 23,975.00 | 23,965.00 | 0.0M |
| 2025-08-28 | 23,909.00 | 23,909.00 | 23,909.00 | 23,909.00 | 0.0M |
| 2025-08-27 | 23,611.00 | 23,611.00 | 23,611.00 | 23,611.00 | 0.0M |
| 2025-08-26 | 23,378.00 | 23,378.00 | 23,378.00 | 23,378.00 | 0.0M |
| 2025-08-25 | 23,440.00 | 23,440.00 | 23,440.00 | 23,440.00 | 0.0M |
| 2025-08-22 | 23,031.00 | 23,031.00 | 23,031.00 | 23,456.00 | 0.0M |
| 2025-08-21 | 22,878.00 | 22,878.00 | 22,878.00 | 22,878.00 | 0.0M |
| 2025-08-20 | 22,910.00 | 22,910.00 | 22,910.00 | 22,910.00 | 0.0M |
| 2025-08-19 | 23,093.00 | 23,093.00 | 22,907.00 | 22,885.00 | 0.0M |
| 2025-08-18 | 23,329.00 | 23,329.00 | 23,329.00 | 23,388.00 | 0.0M |
| 2025-08-15 | 23,207.00 | 23,237.00 | 23,207.00 | 23,252.00 | 0.0M |
| 2025-08-14 | 23,271.00 | 23,271.00 | 23,271.00 | 23,271.00 | 0.0M |
| 2025-08-13 | 23,468.00 | 23,468.00 | 23,468.00 | 23,338.00 | 0.0M |
| 2025-08-12 | 23,499.00 | 23,499.00 | 23,499.00 | 23,549.00 | 0.0M |
| 2025-08-11 | 23,193.00 | 23,193.00 | 23,193.00 | 23,165.00 | 0.0M |
| 2025-08-08 | 23,256.00 | 23,256.00 | 23,256.00 | 23,202.00 | 0.0M |
| 2025-08-07 | 23,316.00 | 23,316.00 | 23,316.00 | 23,349.00 | 0.0M |
| 2025-08-06 | 23,007.00 | 23,007.00 | 23,007.00 | 23,007.00 | 0.0M |
| 2025-08-05 | 22,774.00 | 22,774.00 | 22,774.00 | 22,774.00 | 0.0M |
| 2025-08-04 | 22,903.00 | 22,903.00 | 22,903.00 | 22,751.00 | 0.0M |
| 2025-08-01 | 22,209.00 | 22,209.00 | 22,209.00 | 22,209.00 | 0.0M |
| 2025-07-31 | 22,319.00 | 22,319.00 | 22,318.00 | 22,319.00 | 0.0M |
| 2025-07-30 | 22,472.00 | 22,472.00 | 22,472.00 | 22,472.00 | 0.0M |
| 2025-07-29 | 22,273.00 | 22,273.00 | 22,273.00 | 22,273.00 | 0.0M |
| 2025-07-28 | 22,417.00 | 22,417.00 | 22,417.00 | 22,177.00 | 0.0M |
| 2025-07-26 | 22,654.00 | 22,424.00 | 22,424.00 | 22,424.00 | 0.0M |
| 2025-07-25 | 22,424.00 | 22,424.00 | 22,424.00 | 22,424.00 | 0.0M |
| 2025-07-24 | 22,477.00 | 22,477.00 | 22,477.00 | 22,477.00 | 0.0M |
| 2025-07-23 | 22,752.00 | 22,752.00 | 22,752.00 | 22,752.00 | 0.0M |
| 2025-07-22 | 22,548.00 | 22,548.00 | 22,548.00 | 22,548.00 | 0.0M |
| 2025-07-21 | 22,572.00 | 22,572.00 | 22,572.00 | 22,572.00 | 0.0M |
| 2025-07-18 | 22,654.00 | 22,654.00 | 22,439.00 | 22,454.00 | 0.0M |
| 2025-07-17 | 22,831.00 | 22,831.00 | 22,831.00 | 22,831.00 | 0.0M |
| 2025-07-16 | 22,823.00 | 22,823.00 | 22,823.00 | 22,833.00 | 0.0M |
| 2025-07-15 | 22,793.00 | 22,793.00 | 22,793.00 | 22,793.00 | 0.0M |
| 2025-07-14 | 22,823.00 | 22,823.00 | 22,823.00 | 22,823.00 | 0.0M |
| 2025-07-13 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2025-07-12 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2025-07-11 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2025-07-10 | 23,095.00 | 23,095.00 | 23,095.00 | 23,095.00 | 0.0M |
| 2025-07-09 | 23,242.00 | 23,242.00 | 23,242.00 | 23,242.00 | 0.0M |
| 2025-07-08 | 23,539.00 | 23,539.00 | 23,539.00 | 23,561.00 | 0.0M |
| 2025-07-07 | 23,593.00 | 23,593.00 | 23,593.00 | 23,593.00 | 0.0M |
| 2025-07-04 | 23,811.00 | 23,811.00 | 23,811.00 | 23,899.00 | 0.0M |
| 2025-07-03 | 23,849.00 | 23,849.00 | 23,849.00 | 23,849.00 | 0.0M |
| 2025-07-02 | 23,603.00 | 23,603.00 | 23,522.00 | 23,552.00 | 0.0M |
| 2025-07-01 | 23,612.00 | 23,612.00 | 23,612.00 | 23,626.00 | 0.0M |
| 2025-06-30 | 23,212.00 | 23,212.00 | 23,212.00 | 23,515.00 | 0.0M |
| 2025-06-28 | 23,190.00 | 23,190.00 | 23,190.00 | 23,190.00 | 0.0M |
| 2025-06-27 | 23,190.00 | 23,190.00 | 23,190.00 | 23,190.00 | 0.0M |
| 2025-06-26 | 23,265.00 | 23,265.00 | 23,265.00 | 23,248.00 | 0.0M |
| 2025-06-25 | 23,035.00 | 23,035.00 | 23,035.00 | 23,035.00 | 0.0M |
| 2025-06-24 | 23,200.00 | 23,200.00 | 23,182.00 | 23,287.00 | 0.0M |
| 2025-06-23 | 23,297.00 | 23,297.00 | 23,215.00 | 23,212.00 | 0.0M |
| 2025-06-20 | 23,354.00 | 23,354.00 | 23,354.00 | 23,329.00 | 0.0M |
| 2025-06-18 | 23,596.00 | 23,596.00 | 23,596.00 | 23,599.00 | 0.0M |
| 2025-06-17 | 23,704.00 | 23,704.00 | 23,704.00 | 23,627.00 | 0.0M |
| 2025-06-16 | 23,672.00 | 23,672.00 | 23,672.00 | 23,702.00 | 0.0M |
| 2025-06-14 | 23,247.00 | 23,374.00 | 23,374.00 | 23,374.00 | 0.0M |
| 2025-06-13 | 23,374.00 | 23,374.00 | 23,374.00 | 23,374.00 | 0.0M |
| 2025-06-12 | 23,465.00 | 23,465.00 | 23,465.00 | 23,465.00 | 0.0M |
| 2025-06-11 | 23,356.00 | 23,356.00 | 23,356.00 | 23,356.00 | 0.0M |
| 2025-06-10 | 23,247.00 | 23,247.00 | 23,247.00 | 23,229.00 | 0.0M |
| 2025-06-09 | 22,947.00 | 22,947.00 | 22,947.00 | 23,112.00 | 0.0M |
| 2025-06-06 | 23,263.00 | 23,263.00 | 23,197.00 | 23,197.00 | 0.0M |
| 2025-06-05 | 23,215.00 | 23,215.00 | 23,215.00 | 23,215.00 | 0.0M |
| 2025-06-04 | 23,354.00 | 23,354.00 | 23,354.00 | 23,354.00 | 0.0M |
| 2025-06-03 | 23,320.00 | 23,456.00 | 23,320.00 | 23,466.00 | 0.0M |
| 2025-06-02 | 22,935.00 | 22,935.00 | 22,934.00 | 22,934.00 | 0.0M |
| 2025-05-30 | 22,898.00 | 22,898.00 | 22,898.00 | 22,898.00 | 0.0M |
| 2025-05-29 | 23,181.00 | 23,181.00 | 23,180.00 | 23,181.00 | 0.0M |
| 2025-05-28 | 23,257.00 | 23,260.00 | 23,257.00 | 23,257.00 | 0.0M |
| 2025-05-27 | 23,389.00 | 23,389.00 | 23,388.00 | 23,389.00 | 0.0M |
| 2025-05-26 | 23,174.00 | 23,174.00 | 23,174.00 | 23,176.00 | 0.0M |
| 2025-05-24 | 23,201.00 | 23,140.00 | 23,140.00 | 23,140.00 | 0.0M |
| 2025-05-23 | 23,140.00 | 23,140.00 | 23,140.00 | 23,140.00 | 0.0M |
| 2025-05-22 | 23,201.00 | 23,201.00 | 23,096.00 | 23,067.00 | 0.0M |
| 2025-05-21 | 23,438.00 | 23,438.00 | 23,190.00 | 23,190.00 | 0.0M |
| 2025-05-20 | 23,565.00 | 23,565.00 | 23,565.00 | 23,565.00 | 0.0M |
| 2025-05-19 | 23,490.00 | 23,490.00 | 23,490.00 | 23,496.00 | 0.0M |
| 2025-05-16 | 23,208.00 | 23,418.00 | 23,208.00 | 23,434.00 | 0.0M |
| 2025-05-15 | 23,482.00 | 23,482.00 | 23,482.00 | 23,482.00 | 0.0M |
| 2025-05-14 | 23,402.00 | 23,402.00 | 23,402.00 | 23,347.00 | 0.0M |
| 2025-05-13 | 23,231.00 | 23,231.00 | 23,231.00 | 23,459.00 | 0.0M |
| 2025-05-12 | 23,066.00 | 23,066.00 | 23,066.00 | 23,066.00 | 0.0M |
| 2025-05-09 | 23,075.00 | 23,075.00 | 23,075.00 | 23,058.00 | 0.0M |
| 2025-05-08 | 22,982.00 | 22,982.00 | 22,982.00 | 22,982.00 | 0.0M |
| 2025-05-07 | 22,587.00 | 22,587.00 | 22,587.00 | 22,536.00 | 0.0M |
| 2025-05-06 | 22,665.00 | 22,665.00 | 22,665.00 | 22,545.00 | 0.0M |
| 2025-05-05 | 22,557.00 | 22,557.00 | 22,557.00 | 22,531.00 | 0.0M |
| 2025-05-02 | 22,820.00 | 22,820.00 | 22,820.00 | 22,839.00 | 0.0M |
| 2025-04-30 | 22,795.00 | 22,871.00 | 22,795.00 | 22,825.00 | 0.0M |
| 2025-04-29 | 22,934.00 | 22,934.00 | 22,934.00 | 22,886.00 | 0.0M |
| 2025-04-28 | 22,911.00 | 22,911.00 | 22,911.00 | 22,882.00 | 0.0M |
| 2025-04-25 | 22,867.00 | 22,867.00 | 22,867.00 | 22,844.00 | 0.0M |
| 2025-04-24 | 22,821.00 | 22,821.00 | 22,821.00 | 22,818.00 | 0.0M |
| 2025-04-23 | 21,508.00 | 22,480.00 | 21,508.00 | 22,450.00 | 0.0M |
| 2025-04-22 | 21,981.00 | 21,981.00 | 21,981.00 | 22,173.00 | 0.0M |
| 2025-04-17 | 21,833.00 | 21,833.00 | 21,833.00 | 22,055.00 | 0.0M |
| 2025-04-16 | 21,877.00 | 21,877.00 | 21,877.00 | 21,877.00 | 0.0M |
| 2025-04-15 | 22,031.00 | 22,031.00 | 22,031.00 | 22,031.00 | 0.0M |
| 2025-04-14 | 22,096.00 | 22,096.00 | 22,096.00 | 22,096.00 | 0.0M |
| 2025-04-11 | 21,827.00 | 21,827.00 | 21,827.00 | 21,827.00 | 0.0M |
| 2025-04-10 | 21,561.00 | 21,561.00 | 21,561.00 | 21,603.00 | 0.0M |
| 2025-04-09 | 21,891.00 | 21,891.00 | 21,891.00 | 21,891.00 | 0.0M |
| 2025-04-08 | 21,239.00 | 21,239.00 | 21,239.00 | 21,240.00 | 0.0M |
| 2025-04-07 | 21,564.00 | 21,564.00 | 21,564.00 | 21,564.00 | 0.0M |
| 2025-04-04 | 21,940.00 | 21,940.00 | 21,919.00 | 21,890.00 | 0.0M |
| 2025-04-03 | 22,551.00 | 22,551.00 | 22,551.00 | 22,575.00 | 0.0M |
| 2025-04-02 | 22,630.00 | 22,630.00 | 22,630.00 | 22,641.00 | 0.0M |
| 2025-03-31 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.0M |
| 2025-03-28 | 22,333.00 | 22,333.00 | 22,333.00 | 22,333.00 | 0.0M |
| 2025-03-27 | 22,558.00 | 22,559.00 | 22,558.00 | 22,558.00 | 0.0M |
| 2025-03-26 | 22,921.00 | 22,921.00 | 22,451.00 | 22,454.00 | 0.0M |
| 2025-03-25 | 22,382.00 | 22,382.00 | 22,382.00 | 22,390.00 | 0.0M |
| 2025-03-24 | 22,327.00 | 22,327.00 | 22,267.00 | 22,276.00 | 0.0M |
| 2025-03-21 | 22,387.00 | 22,455.00 | 22,387.00 | 22,462.00 | 0.0M |
| 2025-03-20 | 22,401.00 | 22,401.00 | 22,401.00 | 22,401.00 | 0.0M |
| 2025-03-19 | 22,482.00 | 22,482.00 | 22,482.00 | 22,498.00 | 0.0M |
| 2025-03-18 | 22,266.00 | 22,266.00 | 22,266.00 | 22,345.00 | 0.0M |
| 2025-03-17 | 21,952.00 | 22,222.00 | 21,952.00 | 22,243.00 | 0.0M |
| 2025-03-14 | 21,903.00 | 21,903.00 | 21,903.00 | 21,921.00 | 0.0M |
| 2025-03-13 | 21,348.00 | 21,348.00 | 21,348.00 | 21,364.00 | 0.0M |
| 2025-03-12 | 21,037.00 | 21,080.00 | 21,037.00 | 21,073.00 | 0.0M |
| 2025-03-11 | 21,149.00 | 21,149.00 | 20,997.00 | 21,015.00 | 0.0M |
| 2025-03-10 | 21,150.00 | 21,150.00 | 21,150.00 | 21,209.00 | 0.0M |
| 2025-03-07 | 20,873.00 | 20,898.00 | 20,873.00 | 21,292.00 | 0.0M |
| 2025-03-06 | 21,035.00 | 21,035.00 | 21,035.00 | 21,019.00 | 0.0M |
| 2025-03-05 | 21,003.00 | 21,003.00 | 21,003.00 | 20,988.00 | 0.0M |
| 2025-02-28 | 21,332.00 | 21,332.00 | 21,332.00 | 20,998.00 | 0.0M |
| 2025-02-27 | 21,331.00 | 21,331.00 | 21,308.00 | 21,339.00 | 0.0M |
| 2025-02-26 | 21,502.00 | 21,502.00 | 21,502.00 | 21,378.00 | 0.0M |
| 2025-02-25 | 21,558.00 | 21,558.00 | 21,558.00 | 21,597.00 | 0.0M |
| 2025-02-24 | 21,478.00 | 21,478.00 | 21,478.00 | 21,524.00 | 0.0M |
| 2025-02-21 | 21,875.00 | 21,894.00 | 21,875.00 | 21,828.00 | 0.0M |
| 2025-02-20 | 21,917.00 | 21,917.00 | 21,917.00 | 21,917.00 | 0.0M |
| 2025-02-19 | 21,865.00 | 21,865.00 | 21,865.00 | 21,865.00 | 0.0M |
| 2025-02-18 | 22,038.00 | 22,067.00 | 21,979.00 | 22,070.00 | 0.0M |
| 2025-02-17 | 22,059.00 | 22,059.00 | 22,059.00 | 22,059.00 | 0.0M |
| 2025-02-14 | 22,020.00 | 22,020.00 | 22,020.00 | 22,020.00 | 0.0M |
| 2025-02-13 | 21,446.00 | 21,446.00 | 21,446.00 | 21,446.00 | 0.0M |
| 2025-02-12 | 21,383.00 | 21,383.00 | 21,383.00 | 21,383.00 | 0.0M |
| 2025-02-11 | 21,716.00 | 21,716.00 | 21,716.00 | 21,755.00 | 0.0M |
| 2025-02-10 | 21,619.00 | 21,619.00 | 21,619.00 | 21,619.00 | 0.0M |
| 2025-02-07 | 21,722.00 | 21,722.00 | 21,722.00 | 21,471.00 | 0.0M |
| 2025-02-06 | 21,753.00 | 21,753.00 | 21,753.00 | 21,753.00 | 0.0M |
| 2025-02-05 | 21,616.00 | 21,616.00 | 21,616.00 | 21,654.00 | 0.0M |
| 2025-02-04 | 21,599.00 | 21,599.00 | 21,599.00 | 21,599.00 | 0.0M |
| 2025-02-03 | 21,330.00 | 21,338.00 | 21,330.00 | 21,331.00 | 0.0M |
| 2025-01-31 | 21,405.00 | 21,405.00 | 21,405.00 | 21,405.00 | 0.0M |
| 2025-01-30 | 21,535.00 | 21,535.00 | 21,533.00 | 21,536.00 | 0.0M |
| 2025-01-29 | 20,958.00 | 20,960.00 | 20,958.00 | 20,960.00 | 0.0M |
| 2025-01-28 | 21,071.00 | 21,075.00 | 21,071.00 | 21,075.00 | 0.0M |
| 2025-01-27 | 21,217.00 | 21,217.00 | 21,217.00 | 21,217.00 | 0.0M |
| 2025-01-24 | 20,846.00 | 20,846.00 | 20,846.00 | 20,846.00 | 0.0M |
| 2025-01-23 | 20,865.00 | 20,865.00 | 20,856.00 | 20,859.00 | 0.0M |
| 2025-01-22 | 20,942.00 | 20,942.00 | 20,942.00 | 20,942.00 | 0.0M |
| 2025-01-21 | 21,030.00 | 21,030.00 | 21,030.00 | 21,030.00 | 0.0M |
| 2025-01-20 | 20,961.00 | 20,961.00 | 20,961.00 | 20,961.00 | 0.0M |
| 2025-01-17 | 20,865.00 | 20,865.00 | 20,865.00 | 20,883.00 | 0.0M |
| 2025-01-16 | 20,706.00 | 20,706.00 | 20,706.00 | 20,706.00 | 0.0M |
| 2025-01-15 | 20,918.00 | 20,918.00 | 20,918.00 | 20,936.00 | 0.0M |
| 2025-01-14 | 20,328.00 | 20,366.00 | 20,328.00 | 20,389.00 | 0.0M |
| 2025-01-13 | 20,347.00 | 20,347.00 | 20,347.00 | 20,347.00 | 0.0M |
| 2025-01-10 | 20,473.00 | 20,473.00 | 20,306.00 | 20,326.00 | 0.0M |
| 2025-01-09 | 20,462.00 | 20,462.00 | 20,462.00 | 20,488.00 | 0.0M |
| 2025-01-08 | 20,450.00 | 20,450.00 | 20,450.00 | 20,471.00 | 0.0M |
| 2025-01-07 | 20,703.00 | 20,703.00 | 20,703.00 | 20,732.00 | 0.0M |
| 2025-01-06 | 20,522.00 | 20,522.00 | 20,522.00 | 20,528.00 | 0.0M |
| 2025-01-03 | 20,308.00 | 20,308.00 | 20,308.00 | 20,309.00 | 0.0M |
| 2025-01-02 | 20,595.00 | 20,595.00 | 20,595.00 | 20,597.00 | 0.0M |