25,186.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 25,194.00 | 25,208.00 | 25,045.25 | 25,186.50 | 0.0M |
| 2025-09-25 | 25,197.25 | 25,197.25 | 24,918.50 | 25,087.50 | 0.0M |
| 2025-09-24 | 25,336.25 | 25,336.25 | 25,118.50 | 25,197.25 | 0.0M |
| 2025-09-23 | 25,468.00 | 25,468.00 | 25,364.00 | 25,285.25 | 0.0M |
| 2025-09-22 | 25,316.50 | 25,420.25 | 25,230.00 | 25,462.50 | 0.0M |
| 2025-09-19 | 24,974.50 | 25,121.75 | 24,896.75 | 25,108.25 | 0.0M |
| 2025-09-18 | 24,740.00 | 25,055.75 | 24,738.50 | 24,946.25 | 0.0M |
| 2025-09-17 | 24,780.50 | 24,793.75 | 24,483.00 | 24,701.75 | 0.0M |
| 2025-09-16 | 24,788.75 | 24,885.00 | 24,739.75 | 24,762.00 | 0.0M |
| 2025-09-15 | 24,581.00 | 24,788.00 | 24,553.00 | 24,788.25 | 0.0M |
| 2025-09-14 | 24,580.00 | 24,581.00 | 24,580.00 | 24,580.00 | 0.0M |
| 2025-09-12 | 24,513.50 | 24,622.00 | 24,453.50 | 24,586.25 | 0.0M |
| 2025-09-11 | 24,359.75 | 24,516.25 | 24,331.25 | 24,486.00 | 0.0M |
| 2025-09-10 | 24,360.00 | 24,486.75 | 24,275.00 | 24,346.50 | 0.0M |
| 2025-09-09 | 24,264.00 | 24,377.50 | 24,199.75 | 24,343.75 | 0.0M |
| 2025-09-08 | 24,170.00 | 24,345.00 | 24,170.00 | 24,268.75 | 0.0M |
| 2025-09-05 | 24,150.75 | 24,364.00 | 23,980.00 | 24,151.25 | 0.0M |
| 2025-09-04 | 23,969.50 | 24,160.00 | 23,895.75 | 24,140.00 | 0.0M |
| 2025-09-03 | 23,830.00 | 23,997.25 | 23,780.00 | 23,918.25 | 0.0M |
| 2025-09-02 | 23,999.00 | 24,022.25 | 23,498.00 | 23,742.50 | 0.0M |
| 2025-09-01 | 23,935.00 | 24,022.25 | 23,870.00 | 23,935.00 | 0.0M |
| 2025-08-29 | 24,227.00 | 24,227.00 | 23,880.00 | 23,932.00 | 0.0M |
| 2025-08-28 | 23,975.00 | 24,264.25 | 23,961.00 | 24,243.75 | 0.0M |
| 2025-08-27 | 24,077.75 | 24,120.00 | 23,948.75 | 24,100.50 | 0.0M |
| 2025-08-26 | 23,955.25 | 24,038.00 | 23,855.00 | 24,065.25 | 0.0M |
| 2025-08-25 | 24,055.50 | 24,077.75 | 23,926.50 | 23,972.00 | 0.0M |
| 2025-08-22 | 23,665.25 | 24,118.50 | 23,602.00 | 24,043.50 | 0.0M |
| 2025-08-21 | 23,780.50 | 23,827.00 | 23,591.75 | 23,694.25 | 0.0M |
| 2025-08-20 | 23,970.75 | 23,970.75 | 23,527.50 | 23,799.75 | 0.0M |
| 2025-08-19 | 24,321.25 | 24,321.25 | 23,900.00 | 23,945.00 | 0.0M |
| 2025-08-18 | 24,323.25 | 24,338.00 | 24,205.00 | 24,276.75 | 0.0M |
| 2025-08-15 | 24,370.00 | 24,385.75 | 24,248.50 | 24,283.00 | 0.0M |
| 2025-08-14 | 24,401.25 | 24,455.00 | 24,267.75 | 24,412.75 | 0.0M |
| 2025-08-13 | 24,388.75 | 24,530.00 | 24,388.75 | 24,426.50 | 0.0M |
| 2025-08-12 | 24,113.00 | 24,414.25 | 24,100.00 | 24,418.00 | 0.0M |
| 2025-08-11 | 24,222.00 | 24,260.00 | 24,082.25 | 24,112.50 | 0.0M |
| 2025-08-08 | 24,000.75 | 24,215.00 | 24,000.75 | 24,189.00 | 0.0M |
| 2025-08-07 | 23,950.00 | 24,137.50 | 23,830.00 | 23,958.00 | 0.0M |
| 2025-08-06 | 23,506.00 | 23,896.00 | 23,504.50 | 23,893.00 | 0.0M |
| 2025-08-05 | 23,825.00 | 23,869.50 | 23,564.25 | 23,602.00 | 0.0M |
| 2025-08-04 | 23,296.00 | 23,795.25 | 23,296.00 | 23,762.25 | 0.0M |
| 2025-08-01 | 23,787.00 | 23,800.00 | 23,280.00 | 23,353.00 | 0.0M |
| 2025-07-31 | 24,175.75 | 24,310.00 | 23,808.25 | 23,853.25 | 0.0M |
| 2025-07-30 | 23,928.75 | 24,175.50 | 23,860.00 | 23,961.00 | 0.0M |
| 2025-07-29 | 24,000.00 | 24,130.75 | 23,910.00 | 23,931.50 | 0.0M |
| 2025-07-28 | 23,986.25 | 24,070.00 | 23,954.00 | 23,970.75 | 0.0M |
| 2025-07-25 | 23,901.50 | 23,945.00 | 23,826.00 | 23,899.75 | 0.0M |
| 2025-07-24 | 23,875.00 | 23,892.25 | 23,783.00 | 23,853.50 | 0.0M |
| 2025-07-23 | 23,718.25 | 23,890.00 | 23,631.00 | 23,785.50 | 0.0M |
| 2025-07-22 | 23,816.00 | 23,816.00 | 23,605.25 | 23,700.50 | 0.0M |
| 2025-07-21 | 23,740.00 | 23,890.00 | 23,740.00 | 23,816.00 | 0.0M |
| 2025-07-18 | 23,732.00 | 23,780.50 | 23,668.00 | 23,697.50 | 0.0M |
| 2025-07-17 | 23,530.00 | 23,745.00 | 23,530.00 | 23,724.00 | 0.0M |
| 2025-07-16 | 23,450.00 | 23,545.50 | 23,308.00 | 23,547.75 | 0.0M |
| 2025-07-15 | 23,611.00 | 23,666.75 | 23,540.00 | 23,528.75 | 0.0M |
| 2025-07-14 | 23,289.00 | 23,506.00 | 23,289.00 | 23,504.00 | 0.0M |
| 2025-07-11 | 23,450.00 | 23,450.00 | 23,385.00 | 23,426.50 | 0.0M |
| 2025-07-10 | 23,525.00 | 23,525.00 | 23,370.00 | 23,480.50 | 0.0M |
| 2025-07-09 | 23,333.00 | 23,522.00 | 23,333.00 | 23,510.00 | 0.0M |
| 2025-07-08 | 23,287.00 | 23,392.00 | 23,287.00 | 23,353.00 | 0.0M |
| 2025-07-07 | 23,459.50 | 23,459.50 | 23,328.50 | 23,340.00 | 0.0M |
| 2025-07-04 | 23,450.00 | 23,452.75 | 23,366.00 | 23,366.00 | 0.0M |
| 2025-07-03 | 23,283.75 | 23,545.00 | 23,283.75 | 23,520.00 | 0.0M |
| 2025-07-02 | 23,154.25 | 23,291.00 | 23,047.00 | 23,275.00 | 0.0M |
| 2025-07-01 | 23,304.50 | 23,321.25 | 23,108.00 | 23,121.75 | 0.0M |
| 2025-06-30 | 23,198.75 | 23,342.50 | 23,198.75 | 23,324.75 | 0.0M |
| 2025-06-27 | 23,135.00 | 23,253.50 | 23,063.50 | 23,181.25 | 0.0M |
| 2025-06-26 | 23,000.00 | 23,119.50 | 22,952.00 | 23,109.75 | 0.0M |
| 2025-06-25 | 22,850.00 | 22,955.00 | 22,841.25 | 22,879.00 | 0.0M |
| 2025-06-24 | 22,522.00 | 22,845.00 | 22,522.00 | 22,823.00 | 0.0M |
| 2025-06-23 | 22,174.00 | 22,500.00 | 22,134.50 | 22,473.00 | 0.0M |
| 2025-06-20 | 22,146.75 | 22,340.00 | 21,877.00 | 22,058.25 | 0.0M |
| 2025-06-19 | 22,092.50 | 22,152.00 | 21,877.00 | 22,092.50 | 0.0M |
| 2025-06-18 | 22,127.00 | 22,306.25 | 22,084.50 | 22,162.00 | 0.0M |
| 2025-06-17 | 22,365.00 | 22,365.00 | 22,132.50 | 22,172.50 | 0.0M |
| 2025-06-16 | 21,990.00 | 22,437.25 | 21,962.75 | 22,384.00 | 0.0M |
| 2025-06-13 | 22,335.00 | 22,335.00 | 21,935.00 | 22,076.75 | 0.0M |
| 2025-06-12 | 22,334.50 | 22,400.00 | 22,170.00 | 22,375.50 | 0.0M |
| 2025-06-11 | 22,394.00 | 22,526.25 | 22,240.50 | 22,329.00 | 0.0M |
| 2025-06-10 | 22,279.25 | 22,438.50 | 22,180.00 | 22,404.00 | 0.0M |
| 2025-06-09 | 22,258.25 | 22,325.50 | 22,179.50 | 22,263.00 | 0.0M |
| 2025-06-06 | 21,938.25 | 22,310.00 | 21,930.00 | 22,231.00 | 0.0M |
| 2025-06-05 | 22,194.50 | 22,370.00 | 21,943.25 | 22,020.50 | 0.0M |
| 2025-06-04 | 22,157.50 | 22,233.50 | 22,090.00 | 22,205.75 | 0.0M |
| 2025-06-03 | 22,008.00 | 22,193.00 | 21,871.00 | 22,144.00 | 0.0M |
| 2025-06-02 | 21,749.50 | 22,005.00 | 21,650.00 | 21,972.50 | 0.0M |
| 2025-05-30 | 21,729.00 | 21,854.75 | 21,516.00 | 21,815.00 | 0.0M |
| 2025-05-29 | 22,008.00 | 22,274.00 | 21,735.00 | 21,847.25 | 0.0M |
| 2025-05-28 | 21,899.75 | 21,993.50 | 21,783.75 | 21,817.75 | 0.0M |
| 2025-05-27 | 21,423.25 | 21,916.25 | 21,423.25 | 21,896.75 | 0.0M |
| 2025-05-26 | 21,675.75 | 21,719.00 | 21,600.00 | 21,675.75 | 0.0M |
| 2025-05-23 | 21,615.00 | 21,635.00 | 21,170.50 | 21,404.75 | 0.0M |
| 2025-05-22 | 21,573.50 | 21,757.00 | 21,463.25 | 21,613.25 | 0.0M |
| 2025-05-21 | 21,835.00 | 21,995.25 | 21,532.75 | 21,592.00 | 0.0M |
| 2025-05-20 | 21,924.75 | 22,011.75 | 21,736.25 | 21,886.00 | 0.0M |
| 2025-05-19 | 21,765.00 | 21,981.25 | 21,558.75 | 21,964.25 | 0.0M |
| 2025-05-16 | 21,859.25 | 21,944.50 | 21,755.25 | 21,939.75 | 0.0M |
| 2025-05-15 | 21,782.00 | 21,949.50 | 21,628.50 | 21,828.75 | 0.0M |
| 2025-05-14 | 21,665.25 | 21,836.50 | 21,664.50 | 21,816.00 | 0.0M |
| 2025-05-13 | 21,341.25 | 21,755.00 | 21,241.00 | 21,683.75 | 0.0M |
| 2025-05-12 | 20,741.75 | 21,386.00 | 20,741.75 | 21,349.00 | 0.0M |
| 2025-05-09 | 20,532.50 | 20,625.00 | 20,460.00 | 20,522.50 | 0.0M |
| 2025-05-08 | 20,342.25 | 20,723.00 | 20,342.25 | 20,532.50 | 0.0M |
| 2025-05-07 | 20,334.00 | 20,366.00 | 20,228.00 | 20,341.25 | 0.0M |
| 2025-05-06 | 20,395.25 | 20,395.25 | 20,130.00 | 20,256.25 | 0.0M |
| 2025-05-05 | 20,487.50 | 20,500.75 | 20,345.50 | 20,439.25 | 0.0M |
| 2025-05-02 | 20,181.00 | 20,642.00 | 20,158.75 | 20,579.75 | 0.0M |
| 2025-05-01 | 20,283.00 | 20,482.25 | 20,195.00 | 20,251.00 | 0.0M |
| 2025-04-30 | 19,934.75 | 20,247.50 | 19,485.00 | 20,030.25 | 0.0M |
| 2025-04-29 | 19,868.50 | 20,035.00 | 19,841.00 | 20,013.75 | 0.0M |
| 2025-04-28 | 19,769.75 | 19,902.00 | 19,631.00 | 19,899.75 | 0.0M |
| 2025-04-25 | 19,781.75 | 19,946.00 | 19,630.50 | 19,907.00 | 0.0M |
| 2025-04-24 | 19,101.00 | 19,716.25 | 18,975.00 | 19,693.75 | 0.0M |
| 2025-04-23 | 19,000.00 | 19,498.00 | 19,000.00 | 19,169.25 | 0.0M |
| 2025-04-22 | 18,329.00 | 18,770.00 | 18,312.00 | 18,745.75 | 0.0M |
| 2025-04-21 | 18,712.50 | 18,712.50 | 18,041.50 | 18,281.50 | 0.0M |
| 2025-04-17 | 18,754.00 | 18,980.00 | 18,712.50 | 18,749.00 | 0.0M |
| 2025-04-16 | 19,174.00 | 19,200.00 | 18,480.00 | 18,750.50 | 0.0M |
| 2025-04-15 | 19,210.00 | 19,500.00 | 19,200.00 | 19,325.75 | 0.0M |
| 2025-04-14 | 19,418.00 | 19,614.50 | 19,165.00 | 19,302.75 | 0.0M |
| 2025-04-11 | 18,899.00 | 19,225.00 | 18,550.00 | 19,171.50 | 0.0M |
| 2025-04-10 | 19,593.50 | 19,736.00 | 18,318.00 | 18,839.25 | 0.0M |
| 2025-04-09 | 17,393.50 | 19,737.50 | 17,060.00 | 19,658.25 | 0.0M |
| 2025-04-08 | 17,978.50 | 18,669.50 | 17,336.25 | 17,575.50 | 0.0M |
| 2025-04-07 | 16,866.50 | 18,440.00 | 16,859.00 | 17,916.00 | 0.0M |
| 2025-04-04 | 19,017.50 | 19,020.00 | 17,732.25 | 17,890.00 | 0.0M |
| 2025-04-03 | 19,450.00 | 19,500.00 | 19,000.00 | 19,042.00 | 0.0M |
| 2025-04-02 | 20,000.00 | 20,395.25 | 19,505.00 | 20,138.00 | 0.0M |
| 2025-04-01 | 19,740.25 | 20,000.00 | 19,740.25 | 19,977.00 | 0.0M |
| 2025-03-31 | 19,650.00 | 19,800.00 | 19,349.75 | 19,833.50 | 0.0M |
| 2025-03-28 | 20,384.00 | 20,384.00 | 19,777.00 | 19,845.00 | 0.0M |
| 2025-03-27 | 20,420.00 | 20,591.00 | 20,363.75 | 20,391.00 | 0.0M |
| 2025-03-26 | 20,885.00 | 20,892.75 | 20,450.00 | 20,519.00 | 0.0M |
| 2025-03-25 | 20,778.00 | 20,922.75 | 20,772.00 | 20,891.00 | 0.0M |
| 2025-03-24 | 20,425.50 | 20,778.00 | 20,425.50 | 20,773.50 | 0.0M |
| 2025-03-21 | 20,097.00 | 20,177.25 | 19,815.25 | 20,160.50 | 0.0M |
| 2025-03-20 | 20,170.00 | 20,312.75 | 19,939.50 | 20,080.50 | 0.0M |
| 2025-03-19 | 19,889.00 | 20,333.00 | 19,873.25 | 20,150.00 | 0.0M |
| 2025-03-18 | 20,248.75 | 20,269.25 | 19,805.00 | 19,900.50 | 0.0M |
| 2025-03-17 | 20,067.00 | 20,364.25 | 19,965.00 | 20,241.50 | 0.0M |
| 2025-03-14 | 19,734.50 | 20,155.25 | 19,704.00 | 20,122.75 | 0.0M |
| 2025-03-13 | 19,955.25 | 20,096.00 | 19,569.25 | 19,652.75 | 0.0M |
| 2025-03-12 | 19,840.00 | 20,195.00 | 19,800.00 | 20,024.75 | 0.0M |
| 2025-03-11 | 19,785.25 | 20,079.00 | 19,553.25 | 19,803.50 | 0.0M |
| 2025-03-10 | 20,492.75 | 20,560.00 | 19,672.25 | 19,855.25 | 0.0M |
| 2025-03-07 | 20,632.25 | 20,686.50 | 20,187.00 | 20,651.00 | 0.0M |
| 2025-03-06 | 21,040.50 | 21,077.75 | 20,428.00 | 20,515.00 | 0.0M |
| 2025-03-05 | 20,887.00 | 21,140.00 | 20,649.50 | 21,102.75 | 0.0M |
| 2025-03-04 | 20,930.75 | 21,141.50 | 20,520.00 | 20,834.25 | 0.0M |
| 2025-03-03 | 21,425.75 | 21,553.50 | 20,762.00 | 20,908.00 | 0.0M |
| 2025-02-28 | 21,100.00 | 21,369.50 | 20,910.00 | 21,363.75 | 0.0M |
| 2025-02-27 | 21,649.50 | 21,826.00 | 21,031.25 | 21,054.50 | 0.0M |
| 2025-02-26 | 21,697.75 | 21,864.00 | 21,542.00 | 21,646.00 | 0.0M |
| 2025-02-25 | 21,873.25 | 21,906.00 | 21,460.00 | 21,608.50 | 0.0M |
| 2025-02-24 | 22,139.75 | 22,250.00 | 21,873.25 | 21,882.25 | 0.0M |
| 2025-02-21 | 22,606.75 | 22,697.75 | 22,128.25 | 22,140.50 | 0.0M |
| 2025-02-20 | 22,700.00 | 22,705.50 | 22,440.50 | 22,610.50 | 0.0M |
| 2025-02-19 | 22,695.00 | 22,760.00 | 22,600.00 | 22,721.25 | 0.0M |
| 2025-02-18 | 22,700.00 | 22,801.50 | 22,575.00 | 22,702.50 | 0.0M |
| 2025-02-14 | 22,549.25 | 22,690.00 | 22,530.50 | 22,672.00 | 0.0M |
| 2025-02-13 | 22,323.75 | 22,588.00 | 22,260.00 | 22,583.25 | 0.0M |
| 2025-02-12 | 22,264.50 | 22,322.00 | 21,978.75 | 22,273.00 | 0.0M |
| 2025-02-11 | 22,266.25 | 22,305.50 | 22,172.50 | 22,253.50 | 0.0M |
| 2025-02-10 | 22,112.25 | 22,350.00 | 22,112.25 | 22,314.25 | 0.0M |
| 2025-02-07 | 22,335.75 | 22,424.00 | 22,026.00 | 22,054.00 | 0.0M |
| 2025-02-06 | 22,268.75 | 22,315.75 | 22,195.00 | 22,335.75 | 0.0M |
| 2025-02-05 | 22,025.00 | 22,247.75 | 21,980.25 | 22,225.00 | 0.0M |
| 2025-02-04 | 22,039.75 | 22,130.00 | 21,727.75 | 22,129.50 | 0.0M |
| 2025-02-03 | 21,825.75 | 22,010.00 | 21,430.75 | 21,859.00 | 0.0M |
| 2025-01-31 | 22,190.00 | 22,399.00 | 22,016.75 | 22,045.25 | 0.0M |
| 2025-01-30 | 22,103.50 | 22,203.00 | 21,884.50 | 22,078.75 | 0.0M |
| 2025-01-29 | 22,113.50 | 22,146.50 | 21,900.00 | 21,976.75 | 0.0M |
| 2025-01-28 | 21,700.00 | 22,018.00 | 21,628.00 | 22,033.50 | 0.0M |
| 2025-01-27 | 22,119.00 | 22,119.00 | 21,273.50 | 21,710.25 | 0.0M |
| 2025-01-24 | 22,499.75 | 22,510.00 | 22,318.00 | 22,369.00 | 0.0M |
| 2025-01-23 | 22,400.00 | 22,500.00 | 22,349.75 | 22,496.25 | 0.0M |
| 2025-01-22 | 22,306.25 | 22,550.00 | 22,302.50 | 22,459.50 | 0.0M |
| 2025-01-21 | 22,003.50 | 22,225.25 | 21,980.00 | 22,159.25 | 0.0M |
| 2025-01-17 | 21,692.25 | 22,109.00 | 21,692.25 | 22,043.50 | 0.0M |
| 2025-01-16 | 21,823.25 | 21,904.25 | 21,675.00 | 21,698.25 | 0.0M |
| 2025-01-15 | 21,730.00 | 21,895.50 | 21,703.50 | 21,849.75 | 0.0M |
| 2025-01-14 | 21,420.00 | 21,430.00 | 21,400.00 | 21,366.00 | 0.0M |
| 2025-01-13 | 21,340.00 | 21,375.00 | 21,208.00 | 21,394.25 | 0.0M |
| 2025-01-10 | 21,780.00 | 21,780.00 | 21,368.25 | 21,462.75 | 0.0M |
| 2025-01-08 | 21,800.00 | 21,800.00 | 21,650.00 | 21,808.00 | 0.0M |
| 2025-01-07 | 22,212.00 | 22,212.00 | 21,829.75 | 21,809.00 | 0.0M |
| 2025-01-06 | 21,942.25 | 22,350.00 | 21,942.25 | 22,194.00 | 0.0M |
| 2025-01-03 | 21,649.00 | 21,912.25 | 21,649.00 | 21,966.50 | 0.0M |
| 2025-01-02 | 21,625.00 | 21,630.00 | 21,500.00 | 21,615.00 | 0.0M |