24,950.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 25,160.10 | 25,168.50 | 24,915.80 | 24,950.00 | 0.4M |
| 2025-09-25 | 25,351.70 | 25,393.70 | 25,218.70 | 25,229.60 | 0.3M |
| 2025-09-24 | 25,500.00 | 25,500.00 | 25,344.00 | 25,373.60 | 0.2M |
| 2025-09-23 | 25,500.10 | 25,585.00 | 25,420.00 | 25,517.20 | 0.2M |
| 2025-09-22 | 25,577.70 | 25,636.00 | 25,502.20 | 25,533.10 | 0.2M |
| 2025-09-19 | 25,712.00 | 25,729.80 | 25,605.00 | 25,650.30 | 0.1M |
| 2025-09-18 | 25,725.00 | 25,766.90 | 25,681.00 | 25,752.10 | 0.2M |
| 2025-09-17 | 25,643.20 | 25,678.50 | 25,600.80 | 25,664.10 | 0.1M |
| 2025-09-16 | 25,355.00 | 25,590.00 | 25,355.00 | 25,568.90 | 0.2M |
| 2025-09-15 | 25,439.00 | 25,439.00 | 25,391.30 | 25,403.70 | 0.1M |
| 2025-09-12 | 25,372.90 | 25,458.30 | 25,370.00 | 25,438.80 | 0.1M |
| 2025-09-11 | 25,448.30 | 25,448.30 | 25,286.40 | 25,341.60 | 0.1M |
| 2025-09-10 | 25,260.00 | 25,355.00 | 25,240.40 | 25,307.50 | 0.1M |
| 2025-09-09 | 25,172.80 | 25,197.00 | 25,149.20 | 25,181.80 | 0.1M |
| 2025-09-08 | 25,119.90 | 25,211.00 | 25,092.80 | 25,121.70 | 0.1M |
| 2025-09-05 | 25,130.00 | 25,152.70 | 24,963.00 | 25,085.00 | 0.1M |
| 2025-09-04 | 25,200.00 | 25,264.80 | 25,051.10 | 25,069.80 | 0.1M |
| 2025-09-03 | 24,914.50 | 25,070.00 | 24,880.00 | 25,052.40 | 0.1M |
| 2025-09-02 | 25,000.00 | 25,105.30 | 24,895.40 | 24,926.50 | 0.2M |
| 2025-09-01 | 24,847.10 | 24,998.00 | 24,839.70 | 24,990.60 | 0.1M |
| 2025-08-29 | 24,880.00 | 24,952.00 | 24,791.60 | 24,810.90 | 0.1M |
| 2025-08-28 | 24,950.00 | 24,955.40 | 24,755.00 | 24,773.90 | 0.6M |
| 2025-08-26 | 25,182.30 | 25,196.60 | 24,971.00 | 24,989.50 | 0.4M |
| 2025-08-25 | 25,215.00 | 25,288.00 | 25,175.40 | 25,251.30 | 0.2M |
| 2025-08-22 | 25,345.00 | 25,345.10 | 25,158.00 | 25,166.10 | 0.2M |
| 2025-08-21 | 25,345.80 | 25,430.00 | 25,345.00 | 25,386.30 | 0.1M |
| 2025-08-20 | 25,282.90 | 25,361.50 | 25,222.10 | 25,345.80 | 0.1M |
| 2025-08-19 | 25,271.00 | 25,315.00 | 25,180.10 | 25,290.20 | 0.1M |
| 2025-08-18 | 25,160.70 | 25,319.00 | 25,160.70 | 25,224.10 | 0.2M |
| 2025-08-14 | 24,957.60 | 24,993.00 | 24,915.00 | 24,936.90 | 0.1M |
| 2025-08-13 | 24,913.60 | 24,988.00 | 24,855.00 | 24,957.80 | 0.1M |
| 2025-08-12 | 24,864.30 | 25,009.90 | 24,795.10 | 24,805.30 | 0.2M |
| 2025-08-11 | 24,736.90 | 24,884.90 | 24,671.10 | 24,864.30 | 0.1M |
| 2025-08-08 | 24,851.00 | 24,905.50 | 24,675.00 | 24,693.40 | 0.1M |
| 2025-08-07 | 24,812.10 | 24,967.00 | 24,660.10 | 24,921.40 | 0.2M |
| 2025-08-06 | 24,960.00 | 24,988.00 | 24,876.00 | 24,889.10 | 0.1M |
| 2025-08-05 | 24,996.20 | 25,030.00 | 24,904.50 | 24,959.70 | 0.1M |
| 2025-08-04 | 24,900.00 | 25,052.90 | 24,886.80 | 25,041.80 | 0.1M |
| 2025-08-01 | 25,017.40 | 25,104.10 | 24,862.70 | 24,892.40 | 0.1M |
| 2025-07-31 | 24,993.30 | 25,186.00 | 24,871.10 | 25,014.70 | 0.5M |
| 2025-07-30 | 25,057.10 | 25,146.50 | 25,031.00 | 25,097.10 | 0.3M |
| 2025-07-29 | 24,915.10 | 25,096.90 | 24,885.40 | 25,083.60 | 0.3M |
| 2025-07-28 | 25,050.00 | 25,175.00 | 24,928.70 | 24,960.40 | 0.3M |
| 2025-07-25 | 25,276.70 | 25,278.00 | 25,090.00 | 25,103.20 | 0.3M |
| 2025-07-24 | 25,452.30 | 25,526.90 | 25,310.00 | 25,347.10 | 0.1M |
| 2025-07-23 | 25,394.20 | 25,508.00 | 25,364.60 | 25,502.30 | 0.1M |
| 2025-07-22 | 25,402.20 | 25,450.00 | 25,335.00 | 25,348.50 | 0.1M |
| 2025-07-21 | 25,295.00 | 25,392.00 | 25,180.90 | 25,378.90 | 0.2M |
| 2025-07-18 | 25,435.60 | 25,437.40 | 25,243.50 | 25,292.10 | 0.2M |
| 2025-07-17 | 25,525.00 | 25,528.60 | 25,425.00 | 25,436.20 | 0.1M |
| 2025-07-16 | 25,486.00 | 25,549.00 | 25,425.00 | 25,508.30 | 0.1M |
| 2025-07-15 | 25,424.90 | 25,564.00 | 25,415.10 | 25,529.30 | 0.1M |
| 2025-07-14 | 25,465.00 | 25,470.00 | 25,348.00 | 25,433.50 | 0.1M |
| 2025-07-11 | 25,648.00 | 25,673.60 | 25,470.00 | 25,489.80 | 0.1M |
| 2025-07-10 | 25,802.20 | 25,815.00 | 25,680.00 | 25,688.00 | 0.1M |
| 2025-07-09 | 25,879.90 | 25,894.90 | 25,790.00 | 25,819.70 | 0.1M |
| 2025-07-08 | 25,781.10 | 25,884.00 | 25,770.60 | 25,869.70 | 0.1M |
| 2025-07-07 | 25,799.80 | 25,825.00 | 25,741.00 | 25,797.70 | 0.0M |
| 2025-07-04 | 25,782.70 | 25,812.00 | 25,675.00 | 25,799.80 | 0.1M |
| 2025-07-03 | 25,822.80 | 25,920.90 | 25,751.00 | 25,772.50 | 0.1M |
| 2025-07-02 | 25,925.80 | 25,955.00 | 25,750.00 | 25,808.20 | 0.1M |
| 2025-07-01 | 25,919.70 | 25,948.00 | 25,870.70 | 25,910.10 | 0.1M |
| 2025-06-30 | 26,000.00 | 26,049.90 | 25,844.00 | 25,880.40 | 0.1M |
| 2025-06-27 | 26,000.00 | 26,025.90 | 25,890.00 | 26,008.00 | 0.2M |
| 2025-06-26 | 25,479.90 | 25,739.00 | 25,474.20 | 25,725.50 | 0.8M |
| 2025-06-25 | 25,389.90 | 25,497.00 | 25,351.70 | 25,463.10 | 0.3M |
| 2025-06-24 | 25,400.00 | 25,558.90 | 25,270.00 | 25,302.20 | 0.7M |
| 2025-06-23 | 25,190.00 | 25,293.90 | 25,040.00 | 25,207.30 | 0.4M |
| 2025-06-20 | 25,028.20 | 25,324.10 | 25,028.20 | 25,301.00 | 0.4M |
| 2025-06-19 | 25,038.10 | 25,104.00 | 24,984.00 | 25,017.90 | 0.1M |
| 2025-06-18 | 25,053.40 | 25,192.00 | 25,014.20 | 25,050.40 | 0.2M |
| 2025-06-17 | 25,200.10 | 25,219.80 | 25,072.30 | 25,092.90 | 0.1M |
| 2025-06-16 | 24,970.00 | 25,239.00 | 24,970.00 | 25,220.60 | 0.2M |
| 2025-06-13 | 25,000.00 | 25,024.00 | 24,830.70 | 24,970.00 | 0.2M |
| 2025-06-12 | 25,454.90 | 25,495.00 | 25,143.00 | 25,169.60 | 0.3M |
| 2025-06-11 | 25,410.10 | 25,540.00 | 25,385.60 | 25,447.10 | 0.2M |
| 2025-06-10 | 25,555.10 | 25,555.10 | 25,378.30 | 25,401.30 | 0.1M |
| 2025-06-09 | 25,400.00 | 25,456.00 | 25,400.00 | 25,422.50 | 0.1M |
| 2025-06-06 | 25,103.80 | 25,379.00 | 25,001.70 | 25,339.80 | 0.2M |
| 2025-06-05 | 25,087.30 | 25,245.00 | 24,964.20 | 25,107.40 | 0.1M |
| 2025-06-04 | 24,916.00 | 24,998.10 | 24,886.10 | 24,973.30 | 0.1M |
| 2025-06-03 | 25,149.90 | 25,174.90 | 24,878.90 | 24,916.00 | 0.1M |
| 2025-06-02 | 25,000.00 | 25,121.20 | 24,870.10 | 25,077.60 | 0.1M |
| 2025-05-30 | 25,125.20 | 25,229.90 | 25,095.40 | 25,126.00 | 0.1M |
| 2025-05-29 | 25,079.90 | 25,118.40 | 24,940.00 | 25,084.30 | 1.3M |
| 2025-05-28 | 25,094.70 | 25,114.80 | 24,980.00 | 24,996.10 | 0.3M |
| 2025-05-27 | 25,251.00 | 25,317.00 | 24,990.10 | 25,094.70 | 0.8M |
| 2025-05-26 | 25,165.50 | 25,326.70 | 25,158.60 | 25,254.00 | 0.4M |
| 2025-05-23 | 24,911.00 | 25,185.50 | 24,875.70 | 25,105.00 | 0.5M |
| 2025-05-22 | 24,989.00 | 24,995.60 | 24,770.90 | 24,896.70 | 0.3M |
| 2025-05-21 | 25,089.90 | 25,250.00 | 24,978.10 | 25,064.20 | 0.3M |
| 2025-05-20 | 25,282.10 | 25,304.00 | 25,000.00 | 25,022.90 | 0.3M |
| 2025-05-19 | 25,310.10 | 25,359.80 | 25,206.40 | 25,232.00 | 0.1M |
| 2025-05-16 | 25,377.30 | 25,383.70 | 25,260.10 | 25,329.70 | 0.2M |
| 2025-05-15 | 24,931.00 | 25,375.00 | 24,846.30 | 25,318.60 | 0.5M |
| 2025-05-14 | 24,914.30 | 25,074.00 | 24,834.10 | 24,965.40 | 0.2M |
| 2025-05-13 | 25,199.00 | 25,277.90 | 24,873.60 | 24,899.60 | 0.3M |
| 2025-05-12 | 24,667.40 | 25,300.00 | 24,667.40 | 25,275.60 | 0.5M |
| 2025-05-09 | 24,210.90 | 24,439.00 | 24,210.90 | 24,315.00 | 0.2M |
| 2025-05-08 | 24,740.00 | 24,751.10 | 24,426.60 | 24,510.90 | 0.2M |
| 2025-05-07 | 24,556.70 | 24,777.90 | 24,556.70 | 24,707.40 | 0.1M |
| 2025-05-06 | 24,816.00 | 24,816.00 | 24,655.20 | 24,672.10 | 0.1M |
| 2025-05-05 | 24,705.00 | 24,859.90 | 24,705.00 | 24,796.90 | 0.1M |
| 2025-05-02 | 24,621.10 | 24,938.90 | 24,554.00 | 24,639.00 | 0.2M |
| 2025-04-30 | 24,617.60 | 24,716.40 | 24,590.00 | 24,647.00 | 0.1M |
| 2025-04-29 | 24,689.00 | 24,803.90 | 24,636.00 | 24,663.50 | 0.1M |
| 2025-04-28 | 24,400.00 | 24,706.90 | 24,369.60 | 24,683.70 | 0.2M |
| 2025-04-25 | 24,487.60 | 24,708.90 | 24,209.00 | 24,366.40 | 0.2M |
| 2025-04-24 | 24,569.70 | 24,609.10 | 24,461.90 | 24,474.50 | 0.3M |
| 2025-04-23 | 24,500.00 | 24,598.60 | 24,370.00 | 24,557.20 | 0.4M |
| 2025-04-22 | 24,400.00 | 24,480.00 | 24,311.60 | 24,414.30 | 0.3M |
| 2025-04-21 | 24,100.80 | 24,426.70 | 24,099.90 | 24,369.40 | 0.5M |
| 2025-04-17 | 23,644.10 | 24,080.00 | 23,561.30 | 24,060.20 | 0.7M |
| 2025-04-16 | 23,552.00 | 23,671.50 | 23,489.00 | 23,656.00 | 0.2M |
| 2025-04-15 | 23,450.00 | 23,598.00 | 23,450.00 | 23,551.40 | 0.2M |
| 2025-04-11 | 23,000.00 | 23,218.95 | 23,000.00 | 23,126.80 | 0.3M |
| 2025-04-09 | 22,770.70 | 22,770.70 | 22,631.00 | 22,694.80 | 0.2M |
| 2025-04-08 | 22,600.00 | 22,945.00 | 22,557.95 | 22,850.10 | 0.5M |
| 2025-04-07 | 22,402.00 | 22,532.00 | 21,646.30 | 22,460.45 | 0.9M |
| 2025-04-04 | 23,410.00 | 23,486.55 | 23,151.25 | 23,180.95 | 0.3M |
| 2025-04-03 | 23,500.10 | 23,622.95 | 23,470.00 | 23,560.50 | 0.1M |
| 2025-04-02 | 23,505.45 | 23,662.00 | 23,505.45 | 23,651.50 | 0.1M |
| 2025-04-01 | 23,800.00 | 23,885.00 | 23,519.55 | 23,547.90 | 0.3M |
| 2025-03-28 | 24,050.05 | 24,070.00 | 23,804.10 | 23,874.90 | 0.3M |
| 2025-03-27 | 23,778.55 | 23,936.00 | 23,740.00 | 23,898.15 | 0.5M |
| 2025-03-26 | 24,000.00 | 24,028.95 | 23,790.00 | 23,812.20 | 0.4M |
| 2025-03-25 | 24,004.50 | 24,175.00 | 23,940.05 | 23,981.15 | 0.5M |
| 2025-03-24 | 23,698.00 | 24,004.50 | 23,698.00 | 23,979.70 | 0.5M |
| 2025-03-21 | 23,455.00 | 23,697.00 | 23,435.65 | 23,651.20 | 0.4M |
| 2025-03-20 | 23,254.85 | 23,495.00 | 23,254.85 | 23,458.20 | 0.5M |
| 2025-03-19 | 23,184.00 | 23,247.25 | 23,124.95 | 23,235.40 | 0.3M |
| 2025-03-18 | 22,939.95 | 23,163.55 | 22,911.15 | 23,147.10 | 0.3M |
| 2025-03-17 | 22,736.00 | 22,908.45 | 22,736.00 | 22,826.20 | 0.1M |
| 2025-03-13 | 22,829.95 | 22,854.45 | 22,681.95 | 22,694.15 | 0.1M |
| 2025-03-12 | 22,840.85 | 22,868.35 | 22,633.50 | 22,780.65 | 0.2M |
| 2025-03-11 | 22,703.00 | 22,842.70 | 22,629.00 | 22,816.65 | 0.2M |
| 2025-03-10 | 22,886.00 | 22,979.30 | 22,751.05 | 22,771.80 | 0.2M |
| 2025-03-07 | 22,853.95 | 22,986.75 | 22,829.95 | 22,907.90 | 0.5M |
| 2025-03-06 | 22,762.90 | 22,887.30 | 22,624.10 | 22,873.70 | 0.3M |
| 2025-03-05 | 22,403.05 | 22,761.10 | 22,403.05 | 22,705.45 | 0.5M |
| 2025-03-04 | 22,440.00 | 22,500.00 | 22,376.60 | 22,450.10 | 0.2M |
| 2025-03-03 | 22,593.65 | 22,648.95 | 22,420.00 | 22,534.60 | 0.2M |
| 2025-02-28 | 22,875.00 | 22,875.00 | 22,515.45 | 22,556.15 | 0.2M |
| 2025-02-27 | 22,850.00 | 22,893.90 | 22,810.50 | 22,835.45 | 0.5M |
| 2025-02-25 | 22,875.00 | 22,925.90 | 22,844.20 | 22,866.80 | 0.3M |
| 2025-02-24 | 23,005.00 | 23,005.00 | 22,860.00 | 22,895.10 | 0.3M |
| 2025-02-21 | 23,210.60 | 23,223.45 | 23,053.05 | 23,105.15 | 0.2M |
| 2025-02-20 | 23,201.00 | 23,241.85 | 23,145.00 | 23,226.45 | 0.1M |
| 2025-02-19 | 23,250.00 | 23,380.90 | 23,160.00 | 23,247.00 | 0.2M |
| 2025-02-18 | 23,362.85 | 23,362.85 | 23,121.85 | 23,251.15 | 0.2M |
| 2025-02-17 | 23,186.05 | 23,325.00 | 23,116.00 | 23,304.45 | 0.2M |
| 2025-02-14 | 23,450.25 | 23,482.25 | 23,130.05 | 23,277.85 | 0.2M |
| 2025-02-13 | 23,326.80 | 23,583.30 | 23,326.80 | 23,391.40 | 0.1M |
| 2025-02-12 | 23,400.00 | 23,512.00 | 23,190.80 | 23,411.10 | 0.2M |
| 2025-02-11 | 23,739.85 | 23,739.85 | 23,350.00 | 23,441.00 | 0.2M |
| 2025-02-10 | 23,850.00 | 23,862.25 | 23,690.00 | 23,752.30 | 0.1M |
| 2025-02-07 | 23,980.35 | 24,075.00 | 23,818.15 | 23,903.65 | 0.1M |
| 2025-02-06 | 24,041.00 | 24,104.30 | 23,955.00 | 23,976.55 | 0.1M |
| 2025-02-05 | 24,111.00 | 24,130.20 | 24,041.00 | 24,062.05 | 0.1M |
| 2025-02-04 | 23,799.95 | 24,075.00 | 23,780.65 | 24,064.40 | 0.2M |
| 2025-02-03 | 23,750.00 | 23,750.00 | 23,590.00 | 23,721.10 | 0.1M |
| 2025-02-01 | 23,892.30 | 23,988.00 | 23,714.10 | 23,838.95 | 0.1M |
| 2025-01-31 | 23,705.00 | 23,920.00 | 23,700.00 | 23,899.40 | 0.1M |
| 2025-01-30 | 23,360.00 | 23,607.40 | 23,360.00 | 23,568.30 | 0.5M |
| 2025-01-29 | 23,261.15 | 23,463.95 | 23,253.30 | 23,428.80 | 0.4M |
| 2025-01-28 | 23,224.05 | 23,421.00 | 23,141.50 | 23,248.10 | 0.4M |
| 2025-01-27 | 23,250.00 | 23,306.85 | 23,083.00 | 23,120.50 | 0.4M |
| 2025-01-24 | 23,542.65 | 23,650.00 | 23,371.00 | 23,403.15 | 0.2M |
| 2025-01-23 | 23,410.00 | 23,594.95 | 23,409.95 | 23,545.30 | 0.1M |
| 2025-01-22 | 23,488.45 | 23,495.90 | 23,312.35 | 23,479.80 | 0.2M |
| 2025-01-21 | 23,740.00 | 23,740.00 | 23,348.00 | 23,391.20 | 0.3M |
| 2025-01-20 | 23,602.40 | 23,725.00 | 23,510.00 | 23,687.20 | 0.1M |
| 2025-01-17 | 23,633.00 | 23,633.00 | 23,441.70 | 23,551.45 | 0.2M |
| 2025-01-16 | 23,653.30 | 23,690.90 | 23,633.95 | 23,653.50 | 0.1M |
| 2025-01-15 | 23,574.25 | 23,620.00 | 23,495.00 | 23,546.55 | 0.1M |
| 2025-01-14 | 23,518.00 | 23,620.00 | 23,493.00 | 23,562.40 | 0.1M |
| 2025-01-13 | 23,700.00 | 23,700.00 | 23,410.65 | 23,452.80 | 0.3M |
| 2025-01-10 | 23,916.00 | 23,974.95 | 23,730.05 | 23,797.55 | 0.3M |
| 2025-01-09 | 24,051.00 | 24,051.05 | 23,915.65 | 23,949.05 | 0.1M |
| 2025-01-08 | 24,050.00 | 24,129.00 | 23,899.90 | 24,081.70 | 0.2M |
| 2025-01-07 | 24,014.00 | 24,175.00 | 24,013.95 | 24,089.40 | 0.2M |
| 2025-01-06 | 24,389.95 | 24,440.00 | 23,957.65 | 24,014.60 | 0.3M |
| 2025-01-03 | 24,525.00 | 24,533.35 | 24,370.00 | 24,384.60 | 0.1M |
| 2025-01-02 | 24,222.75 | 24,584.95 | 24,165.95 | 24,554.30 | 0.2M |
| 2025-01-01 | 24,036.05 | 24,250.00 | 24,004.85 | 24,195.40 | 0.1M |