24,820.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 25,100.00 | 25,039.70 | 24,786.50 | 24,820.00 | 5.6M |
| 2025-09-25 | 25,237.00 | 25,256.90 | 25,081.00 | 25,093.70 | 3.4M |
| 2025-09-24 | 25,338.40 | 25,338.50 | 25,209.00 | 25,235.80 | 1.7M |
| 2025-09-23 | 25,412.70 | 25,458.90 | 25,282.90 | 25,383.30 | 1.0M |
| 2025-09-22 | 25,469.70 | 25,515.00 | 25,375.00 | 25,403.40 | 0.7M |
| 2025-09-19 | 25,629.10 | 25,629.10 | 25,475.00 | 25,534.50 | 0.9M |
| 2025-09-18 | 25,601.00 | 25,640.00 | 25,555.20 | 25,629.10 | 0.8M |
| 2025-09-17 | 25,500.00 | 25,599.90 | 25,490.00 | 25,540.00 | 0.5M |
| 2025-09-16 | 25,250.10 | 25,470.00 | 25,250.10 | 25,449.60 | 0.5M |
| 2025-09-15 | 25,319.90 | 25,321.10 | 25,271.20 | 25,284.00 | 0.2M |
| 2025-09-12 | 25,257.60 | 25,338.00 | 25,245.60 | 25,321.80 | 0.3M |
| 2025-09-11 | 25,178.30 | 25,233.90 | 25,167.90 | 25,222.10 | 0.2M |
| 2025-09-10 | 25,150.00 | 25,239.90 | 25,122.60 | 25,188.60 | 0.4M |
| 2025-09-09 | 25,007.40 | 25,080.00 | 25,007.40 | 25,065.30 | 0.2M |
| 2025-09-08 | 25,020.10 | 25,093.90 | 24,975.00 | 25,007.40 | 0.3M |
| 2025-09-05 | 24,989.40 | 25,040.50 | 24,840.10 | 24,964.50 | 0.3M |
| 2025-09-04 | 25,030.00 | 25,150.00 | 24,930.00 | 24,947.80 | 0.4M |
| 2025-09-03 | 24,808.80 | 24,950.00 | 24,756.40 | 24,933.00 | 0.2M |
| 2025-09-02 | 24,881.60 | 24,990.00 | 24,770.00 | 24,808.90 | 0.4M |
| 2025-09-01 | 24,699.00 | 24,882.10 | 24,693.50 | 24,874.00 | 0.3M |
| 2025-08-29 | 24,753.90 | 24,829.90 | 24,665.00 | 24,684.30 | 0.4M |
| 2025-08-28 | 24,751.80 | 24,836.00 | 24,627.30 | 24,651.70 | 9.0M |
| 2025-08-26 | 25,050.00 | 25,075.00 | 24,837.10 | 24,857.50 | 7.9M |
| 2025-08-25 | 25,078.90 | 25,162.90 | 25,050.00 | 25,122.80 | 4.6M |
| 2025-08-22 | 25,234.90 | 25,234.90 | 25,032.60 | 25,039.20 | 1.5M |
| 2025-08-21 | 25,258.90 | 25,310.90 | 25,225.90 | 25,260.30 | 1.1M |
| 2025-08-20 | 25,145.00 | 25,245.00 | 25,100.30 | 25,226.60 | 0.7M |
| 2025-08-19 | 25,100.10 | 25,199.00 | 25,064.00 | 25,174.60 | 0.4M |
| 2025-08-18 | 25,051.00 | 25,215.70 | 25,045.00 | 25,104.00 | 0.9M |
| 2025-08-14 | 24,851.10 | 24,879.90 | 24,800.00 | 24,822.50 | 0.2M |
| 2025-08-13 | 24,764.00 | 24,878.10 | 24,743.00 | 24,849.00 | 0.4M |
| 2025-08-12 | 24,764.90 | 24,900.00 | 24,681.00 | 24,691.90 | 0.4M |
| 2025-08-11 | 24,571.10 | 24,774.50 | 24,544.80 | 24,755.50 | 0.3M |
| 2025-08-08 | 24,775.00 | 24,799.90 | 24,551.10 | 24,576.80 | 0.4M |
| 2025-08-07 | 24,762.00 | 24,855.00 | 24,548.00 | 24,805.90 | 0.5M |
| 2025-08-06 | 24,800.80 | 24,873.90 | 24,755.10 | 24,769.80 | 0.2M |
| 2025-08-05 | 24,899.60 | 24,914.60 | 24,792.00 | 24,846.10 | 0.2M |
| 2025-08-04 | 24,760.00 | 24,940.00 | 24,760.00 | 24,928.60 | 0.3M |
| 2025-08-01 | 24,952.00 | 24,995.00 | 24,750.00 | 24,774.60 | 0.4M |
| 2025-07-31 | 24,800.00 | 25,051.60 | 24,723.20 | 24,871.60 | 9.6M |
| 2025-07-30 | 24,972.00 | 25,002.00 | 24,880.80 | 24,959.10 | 4.6M |
| 2025-07-29 | 24,757.10 | 24,952.20 | 24,735.00 | 24,934.70 | 4.8M |
| 2025-07-28 | 24,938.90 | 25,023.00 | 24,770.00 | 24,808.00 | 2.7M |
| 2025-07-25 | 25,126.00 | 25,126.20 | 24,928.80 | 24,942.50 | 1.9M |
| 2025-07-24 | 25,358.70 | 25,369.40 | 25,150.00 | 25,195.00 | 1.6M |
| 2025-07-23 | 25,260.00 | 25,361.00 | 25,211.50 | 25,354.20 | 0.6M |
| 2025-07-22 | 25,258.00 | 25,296.00 | 25,176.10 | 25,199.00 | 0.4M |
| 2025-07-21 | 25,080.10 | 25,239.90 | 25,025.00 | 25,226.70 | 0.5M |
| 2025-07-18 | 25,278.90 | 25,279.00 | 25,085.00 | 25,137.40 | 0.7M |
| 2025-07-17 | 25,348.10 | 25,369.00 | 25,265.00 | 25,274.80 | 0.3M |
| 2025-07-16 | 25,333.90 | 25,388.90 | 25,266.00 | 25,348.00 | 0.3M |
| 2025-07-15 | 25,282.90 | 25,411.00 | 25,260.00 | 25,367.70 | 0.3M |
| 2025-07-14 | 25,300.00 | 25,310.00 | 25,181.60 | 25,268.80 | 0.9M |
| 2025-07-11 | 25,498.00 | 25,498.00 | 25,310.00 | 25,327.50 | 0.6M |
| 2025-07-10 | 25,667.50 | 25,672.40 | 25,520.00 | 25,532.20 | 0.4M |
| 2025-07-09 | 25,720.30 | 25,754.10 | 25,635.10 | 25,667.50 | 0.5M |
| 2025-07-08 | 25,630.30 | 25,743.90 | 25,616.00 | 25,728.40 | 0.7M |
| 2025-07-07 | 25,630.00 | 25,682.90 | 25,583.40 | 25,650.30 | 0.6M |
| 2025-07-04 | 25,596.10 | 25,665.90 | 25,517.00 | 25,652.70 | 0.5M |
| 2025-07-03 | 25,693.90 | 25,773.60 | 25,590.00 | 25,615.00 | 0.5M |
| 2025-07-02 | 25,798.90 | 25,805.00 | 25,590.20 | 25,650.80 | 0.3M |
| 2025-07-01 | 25,734.00 | 25,800.00 | 25,712.90 | 25,756.90 | 0.2M |
| 2025-06-30 | 25,860.00 | 25,899.90 | 25,692.50 | 25,733.90 | 0.4M |
| 2025-06-27 | 25,799.90 | 25,879.00 | 25,750.00 | 25,859.10 | 0.4M |
| 2025-06-26 | 25,356.20 | 25,630.80 | 25,356.10 | 25,615.00 | 9.3M |
| 2025-06-25 | 25,270.20 | 25,384.90 | 25,237.00 | 25,350.20 | 5.4M |
| 2025-06-24 | 25,300.00 | 25,449.90 | 25,151.00 | 25,179.10 | 7.6M |
| 2025-06-23 | 25,120.10 | 25,189.00 | 24,931.30 | 25,102.30 | 4.1M |
| 2025-06-20 | 24,910.00 | 25,225.00 | 24,910.00 | 25,201.20 | 2.8M |
| 2025-06-19 | 24,924.00 | 25,000.00 | 24,875.50 | 24,915.50 | 0.8M |
| 2025-06-18 | 24,944.50 | 25,091.50 | 24,905.00 | 24,941.60 | 0.8M |
| 2025-06-17 | 25,101.70 | 25,111.90 | 24,960.00 | 24,985.40 | 0.7M |
| 2025-06-16 | 24,800.00 | 25,133.50 | 24,800.00 | 25,113.30 | 1.3M |
| 2025-06-13 | 24,988.70 | 24,988.70 | 24,716.00 | 24,856.80 | 0.8M |
| 2025-06-12 | 25,337.80 | 25,386.90 | 25,039.90 | 25,068.70 | 1.1M |
| 2025-06-11 | 25,290.10 | 25,435.00 | 25,274.70 | 25,342.40 | 0.4M |
| 2025-06-10 | 25,350.00 | 25,380.00 | 25,262.30 | 25,295.00 | 0.3M |
| 2025-06-09 | 25,340.90 | 25,342.80 | 25,282.70 | 25,316.60 | 0.5M |
| 2025-06-06 | 25,000.00 | 25,265.00 | 24,888.20 | 25,226.90 | 0.8M |
| 2025-06-05 | 24,827.50 | 25,143.00 | 24,827.50 | 24,999.10 | 1.3M |
| 2025-06-04 | 24,770.80 | 24,894.20 | 24,770.80 | 24,865.40 | 0.7M |
| 2025-06-03 | 25,019.90 | 25,064.90 | 24,765.00 | 24,816.20 | 1.2M |
| 2025-06-02 | 24,936.80 | 25,004.30 | 24,743.60 | 24,965.60 | 0.7M |
| 2025-05-30 | 25,120.70 | 25,120.70 | 24,970.00 | 25,002.60 | 0.6M |
| 2025-05-29 | 24,915.00 | 24,991.70 | 24,802.00 | 24,942.80 | 10.1M |
| 2025-05-28 | 24,950.10 | 24,986.90 | 24,842.40 | 24,860.70 | 4.9M |
| 2025-05-27 | 25,080.00 | 25,187.00 | 24,856.00 | 24,963.40 | 7.9M |
| 2025-05-26 | 25,025.00 | 25,195.00 | 25,025.00 | 25,127.70 | 3.8M |
| 2025-05-23 | 24,757.80 | 25,052.00 | 24,736.10 | 24,972.80 | 3.0M |
| 2025-05-22 | 24,855.10 | 24,894.90 | 24,625.00 | 24,758.00 | 2.3M |
| 2025-05-21 | 24,873.30 | 25,118.00 | 24,829.20 | 24,931.20 | 2.8M |
| 2025-05-20 | 25,174.00 | 25,175.70 | 24,847.60 | 24,873.10 | 3.1M |
| 2025-05-19 | 25,194.50 | 25,225.00 | 25,070.00 | 25,093.90 | 0.6M |
| 2025-05-16 | 25,254.70 | 25,254.70 | 25,126.40 | 25,191.60 | 0.8M |
| 2025-05-15 | 24,849.90 | 25,255.00 | 24,705.40 | 25,191.20 | 1.6M |
| 2025-05-14 | 24,800.80 | 24,939.90 | 24,700.00 | 24,830.90 | 0.7M |
| 2025-05-13 | 25,110.00 | 25,149.00 | 24,732.00 | 24,757.10 | 1.2M |
| 2025-05-12 | 24,549.70 | 25,172.50 | 24,549.70 | 25,150.80 | 1.6M |
| 2025-05-09 | 24,100.00 | 24,307.90 | 24,063.60 | 24,174.30 | 1.0M |
| 2025-05-08 | 24,580.00 | 24,623.20 | 24,288.10 | 24,362.60 | 0.6M |
| 2025-05-07 | 24,390.50 | 24,638.70 | 24,390.50 | 24,570.30 | 0.4M |
| 2025-05-06 | 24,658.50 | 24,681.30 | 24,515.20 | 24,535.40 | 0.3M |
| 2025-05-05 | 24,580.00 | 24,730.70 | 24,575.00 | 24,658.90 | 0.4M |
| 2025-05-02 | 24,530.20 | 24,825.00 | 24,420.00 | 24,507.30 | 0.7M |
| 2025-04-30 | 24,482.50 | 24,586.00 | 24,453.50 | 24,520.50 | 0.3M |
| 2025-04-29 | 24,586.70 | 24,675.40 | 24,506.00 | 24,527.10 | 0.4M |
| 2025-04-28 | 24,288.80 | 24,586.90 | 24,261.90 | 24,557.80 | 0.5M |
| 2025-04-25 | 24,450.00 | 24,598.90 | 24,082.40 | 24,243.40 | 0.7M |
| 2025-04-24 | 24,450.00 | 24,499.90 | 24,341.50 | 24,373.00 | 5.7M |
| 2025-04-23 | 24,452.10 | 24,486.70 | 24,251.10 | 24,448.70 | 6.4M |
| 2025-04-22 | 24,260.00 | 24,373.40 | 24,205.00 | 24,303.40 | 4.5M |
| 2025-04-21 | 24,004.70 | 24,325.00 | 23,980.60 | 24,268.30 | 3.3M |
| 2025-04-17 | 23,501.80 | 23,978.00 | 23,450.00 | 23,956.40 | 2.6M |
| 2025-04-16 | 23,416.00 | 23,565.90 | 23,385.50 | 23,545.80 | 1.0M |
| 2025-04-15 | 23,358.60 | 23,500.00 | 23,358.60 | 23,452.90 | 0.9M |
| 2025-04-11 | 22,971.00 | 23,115.00 | 22,919.85 | 23,027.10 | 0.9M |
| 2025-04-09 | 22,669.65 | 22,669.65 | 22,525.05 | 22,587.80 | 0.5M |
| 2025-04-08 | 22,528.00 | 22,846.00 | 22,444.65 | 22,744.35 | 1.0M |
| 2025-04-07 | 22,270.00 | 22,450.00 | 21,911.00 | 22,368.45 | 1.7M |
| 2025-04-04 | 23,407.00 | 23,407.05 | 23,048.50 | 23,079.80 | 0.6M |
| 2025-04-03 | 23,400.00 | 23,524.95 | 23,362.15 | 23,450.20 | 0.3M |
| 2025-04-02 | 23,447.15 | 23,564.95 | 23,415.00 | 23,550.75 | 0.4M |
| 2025-04-01 | 23,660.00 | 23,794.75 | 23,407.95 | 23,437.50 | 1.1M |
| 2025-03-28 | 23,900.35 | 23,920.80 | 23,688.05 | 23,765.45 | 0.8M |
| 2025-03-27 | 23,650.00 | 23,812.30 | 23,575.10 | 23,777.65 | 6.3M |
| 2025-03-26 | 23,852.10 | 23,913.00 | 23,656.50 | 23,681.45 | 7.1M |
| 2025-03-25 | 23,968.00 | 24,035.00 | 23,810.40 | 23,861.55 | 4.9M |
| 2025-03-24 | 23,599.95 | 23,875.90 | 23,588.00 | 23,844.15 | 3.7M |
| 2025-03-21 | 23,330.05 | 23,574.00 | 23,315.75 | 23,527.50 | 2.0M |
| 2025-03-20 | 23,208.75 | 23,375.00 | 23,170.00 | 23,346.50 | 1.7M |
| 2025-03-19 | 23,067.95 | 23,140.95 | 23,016.65 | 23,123.45 | 1.2M |
| 2025-03-18 | 22,830.00 | 23,052.50 | 22,815.15 | 23,031.60 | 1.1M |
| 2025-03-17 | 22,587.00 | 22,812.15 | 22,587.00 | 22,728.90 | 0.5M |
| 2025-03-13 | 22,700.00 | 22,749.00 | 22,576.85 | 22,591.10 | 0.4M |
| 2025-03-12 | 22,732.00 | 22,758.85 | 22,527.05 | 22,673.20 | 0.5M |
| 2025-03-11 | 22,525.00 | 22,734.85 | 22,511.00 | 22,707.25 | 0.5M |
| 2025-03-10 | 22,762.00 | 22,869.95 | 22,641.40 | 22,662.30 | 0.5M |
| 2025-03-07 | 22,699.95 | 22,880.00 | 22,699.95 | 22,797.30 | 0.5M |
| 2025-03-06 | 22,660.00 | 22,780.00 | 22,503.05 | 22,763.85 | 0.6M |
| 2025-03-05 | 22,329.90 | 22,643.00 | 22,321.65 | 22,590.20 | 0.7M |
| 2025-03-04 | 22,265.00 | 22,383.75 | 22,245.60 | 22,334.85 | 0.5M |
| 2025-03-03 | 22,498.90 | 22,523.15 | 22,291.20 | 22,406.80 | 0.7M |
| 2025-02-28 | 22,702.00 | 22,731.45 | 22,390.00 | 22,431.45 | 0.7M |
| 2025-02-27 | 22,696.00 | 22,739.60 | 22,660.00 | 22,683.65 | 7.3M |
| 2025-02-25 | 22,777.00 | 22,779.00 | 22,691.20 | 22,716.20 | 5.3M |
| 2025-02-24 | 22,825.00 | 22,855.00 | 22,707.55 | 22,744.55 | 5.3M |
| 2025-02-21 | 23,073.20 | 23,081.50 | 22,900.00 | 22,963.05 | 2.2M |
| 2025-02-20 | 22,911.00 | 23,100.30 | 22,898.35 | 23,083.35 | 1.1M |
| 2025-02-19 | 23,080.95 | 23,237.95 | 23,012.95 | 23,099.80 | 0.9M |
| 2025-02-18 | 23,142.70 | 23,150.00 | 22,977.20 | 23,101.35 | 0.8M |
| 2025-02-17 | 23,050.15 | 23,185.00 | 22,962.20 | 23,162.05 | 0.8M |
| 2025-02-14 | 23,299.00 | 23,344.00 | 22,982.30 | 23,129.05 | 0.9M |
| 2025-02-13 | 23,290.00 | 23,442.00 | 23,207.55 | 23,242.20 | 0.6M |
| 2025-02-12 | 23,283.80 | 23,375.00 | 23,040.00 | 23,265.80 | 0.8M |
| 2025-02-11 | 23,568.40 | 23,594.60 | 23,203.50 | 23,293.80 | 0.7M |
| 2025-02-10 | 23,746.00 | 23,752.10 | 23,540.00 | 23,610.60 | 0.4M |
| 2025-02-07 | 23,852.45 | 23,934.10 | 23,671.00 | 23,765.70 | 0.4M |
| 2025-02-06 | 23,964.60 | 23,964.60 | 23,805.05 | 23,835.30 | 0.2M |
| 2025-02-05 | 23,935.00 | 23,991.65 | 23,897.65 | 23,915.80 | 0.2M |
| 2025-02-04 | 23,666.00 | 23,932.70 | 23,642.10 | 23,923.45 | 0.6M |
| 2025-02-03 | 23,575.00 | 23,595.00 | 23,451.00 | 23,581.25 | 0.3M |
| 2025-02-01 | 23,751.05 | 23,852.95 | 23,570.00 | 23,694.15 | 0.6M |
| 2025-01-31 | 23,568.00 | 23,785.00 | 23,563.80 | 23,765.15 | 0.5M |
| 2025-01-30 | 23,310.70 | 23,458.80 | 23,269.05 | 23,418.30 | 7.9M |
| 2025-01-29 | 23,168.65 | 23,319.90 | 23,101.25 | 23,279.35 | 5.6M |
| 2025-01-28 | 23,099.95 | 23,279.90 | 22,986.35 | 23,101.25 | 6.0M |
| 2025-01-27 | 23,125.05 | 23,150.00 | 22,931.00 | 22,968.40 | 3.4M |
| 2025-01-24 | 23,400.15 | 23,508.95 | 23,210.00 | 23,246.65 | 1.9M |
| 2025-01-23 | 23,321.05 | 23,449.00 | 23,264.30 | 23,394.30 | 0.9M |
| 2025-01-22 | 23,279.95 | 23,349.00 | 23,150.10 | 23,331.30 | 1.2M |
| 2025-01-21 | 23,598.95 | 23,598.95 | 23,190.00 | 23,235.90 | 1.8M |
| 2025-01-20 | 23,457.80 | 23,580.00 | 23,360.00 | 23,534.30 | 0.5M |
| 2025-01-17 | 23,469.85 | 23,480.00 | 23,290.00 | 23,402.60 | 0.8M |
| 2025-01-16 | 23,529.70 | 23,550.90 | 23,480.00 | 23,508.65 | 0.7M |
| 2025-01-15 | 23,420.05 | 23,479.70 | 23,341.05 | 23,400.65 | 0.4M |
| 2025-01-14 | 23,348.00 | 23,471.20 | 23,335.75 | 23,399.60 | 0.8M |
| 2025-01-13 | 23,453.05 | 23,550.00 | 23,250.00 | 23,298.05 | 1.1M |
| 2025-01-10 | 23,770.30 | 23,822.45 | 23,567.75 | 23,640.15 | 0.9M |
| 2025-01-09 | 23,911.00 | 23,911.00 | 23,755.05 | 23,789.30 | 0.5M |
| 2025-01-08 | 23,952.00 | 23,975.70 | 23,737.05 | 23,922.90 | 0.6M |
| 2025-01-07 | 23,919.95 | 24,017.45 | 23,877.00 | 23,934.40 | 0.4M |
| 2025-01-06 | 24,276.00 | 24,286.00 | 23,801.00 | 23,857.35 | 0.7M |
| 2025-01-03 | 24,370.10 | 24,400.00 | 24,213.00 | 24,234.15 | 0.5M |
| 2025-01-02 | 24,062.00 | 24,444.00 | 24,008.45 | 24,410.85 | 0.5M |
| 2025-01-01 | 23,910.05 | 24,100.00 | 23,855.00 | 24,039.75 | 0.2M |