34,787.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-25 | 34,787.00 | 34,787.00 | 34,787.00 | 34,787.00 | 0.0M |
| 2025-09-24 | 35,242.00 | 35,242.00 | 35,242.00 | 35,242.00 | 0.0M |
| 2025-09-23 | 35,502.00 | 35,502.00 | 35,502.00 | 35,502.00 | 0.0M |
| 2025-09-22 | 35,759.00 | 35,759.00 | 35,759.00 | 35,759.00 | 0.0M |
| 2025-09-19 | 36,874.00 | 36,874.00 | 36,874.00 | 36,874.00 | 0.0M |
| 2025-09-18 | 37,052.00 | 37,052.00 | 37,052.00 | 37,052.00 | 0.0M |
| 2025-09-17 | 36,760.00 | 36,760.00 | 36,760.00 | 36,760.00 | 0.0M |
| 2025-09-16 | 36,521.00 | 36,521.00 | 36,521.00 | 36,521.00 | 0.0M |
| 2025-09-15 | 36,212.00 | 36,212.00 | 36,212.00 | 36,212.00 | 0.0M |
| 2025-09-12 | 36,434.00 | 36,434.00 | 36,434.00 | 36,434.00 | 0.0M |
| 2025-09-11 | 36,331.00 | 36,331.00 | 36,331.00 | 36,331.00 | 0.0M |
| 2025-09-10 | 36,517.00 | 36,517.00 | 36,517.00 | 36,517.00 | 0.0M |
| 2025-09-09 | 35,587.00 | 35,587.00 | 35,587.00 | 35,587.00 | 0.0M |
| 2025-09-08 | 34,636.00 | 34,636.00 | 34,636.00 | 34,636.00 | 0.0M |
| 2025-09-05 | 34,975.00 | 34,975.00 | 34,975.00 | 34,975.00 | 0.0M |
| 2025-09-04 | 35,492.00 | 35,492.00 | 35,492.00 | 35,492.00 | 0.0M |
| 2025-09-03 | 35,827.00 | 35,827.00 | 35,827.00 | 35,827.00 | 0.0M |
| 2025-09-02 | 36,097.00 | 36,097.00 | 36,097.00 | 36,097.00 | 0.0M |
| 2025-09-01 | 36,104.00 | 36,104.00 | 36,104.00 | 36,104.00 | 0.0M |
| 2025-08-29 | 35,553.00 | 35,553.00 | 35,553.00 | 35,553.00 | 0.0M |
| 2025-08-28 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 0.0M |
| 2025-08-27 | 36,332.00 | 36,332.00 | 36,332.00 | 36,332.00 | 0.0M |
| 2025-08-26 | 36,336.00 | 36,336.00 | 36,336.00 | 36,336.00 | 0.0M |
| 2025-08-25 | 36,556.00 | 36,556.00 | 36,556.00 | 36,556.00 | 0.0M |
| 2025-08-22 | 35,723.00 | 35,723.00 | 35,723.00 | 35,723.00 | 0.0M |
| 2025-08-21 | 36,014.00 | 36,014.00 | 36,014.00 | 36,014.00 | 0.0M |
| 2025-08-20 | 35,985.00 | 35,985.00 | 35,985.00 | 35,985.00 | 0.0M |
| 2025-08-19 | 35,049.00 | 35,049.00 | 35,049.00 | 35,049.00 | 0.0M |
| 2025-08-18 | 34,929.00 | 34,929.00 | 34,929.00 | 34,929.00 | 0.0M |
| 2025-08-14 | 35,147.00 | 35,147.00 | 35,147.00 | 35,147.00 | 0.0M |
| 2025-08-13 | 35,008.00 | 35,008.00 | 35,008.00 | 35,008.00 | 0.0M |
| 2025-08-12 | 34,994.00 | 34,994.00 | 34,994.00 | 34,994.00 | 0.0M |
| 2025-08-11 | 34,868.00 | 34,868.00 | 34,868.00 | 34,868.00 | 0.0M |
| 2025-08-08 | 34,732.00 | 34,732.00 | 34,732.00 | 34,732.00 | 0.0M |
| 2025-08-07 | 35,067.00 | 35,067.00 | 35,067.00 | 35,067.00 | 0.0M |
| 2025-08-06 | 34,767.00 | 34,767.00 | 34,767.00 | 34,767.00 | 0.0M |
| 2025-08-05 | 35,387.00 | 35,387.00 | 35,387.00 | 35,387.00 | 0.0M |
| 2025-08-04 | 35,566.00 | 35,566.00 | 35,566.00 | 35,566.00 | 0.0M |
| 2025-08-01 | 35,013.00 | 35,013.00 | 35,013.00 | 35,013.00 | 0.0M |
| 2025-07-31 | 35,560.00 | 35,560.00 | 35,560.00 | 35,560.00 | 0.0M |
| 2025-07-30 | 35,746.00 | 35,746.00 | 35,746.00 | 35,746.00 | 0.0M |
| 2025-07-29 | 35,641.00 | 35,641.00 | 35,641.00 | 35,641.00 | 0.0M |
| 2025-07-28 | 35,638.00 | 35,638.00 | 35,638.00 | 35,638.00 | 0.0M |
| 2025-07-25 | 35,905.00 | 35,905.00 | 35,905.00 | 35,905.00 | 0.0M |
| 2025-07-24 | 36,426.00 | 36,426.00 | 36,426.00 | 36,426.00 | 0.0M |
| 2025-07-23 | 37,252.00 | 37,252.00 | 37,252.00 | 37,252.00 | 0.0M |
| 2025-07-22 | 37,165.00 | 37,165.00 | 37,165.00 | 37,165.00 | 0.0M |
| 2025-07-21 | 37,346.00 | 37,346.00 | 37,346.00 | 37,346.00 | 0.0M |
| 2025-07-18 | 37,471.00 | 37,471.00 | 37,471.00 | 37,471.00 | 0.0M |
| 2025-07-17 | 37,474.00 | 37,474.00 | 37,474.00 | 37,474.00 | 0.0M |
| 2025-07-16 | 38,002.00 | 38,002.00 | 38,002.00 | 38,002.00 | 0.0M |
| 2025-07-15 | 37,767.00 | 37,767.00 | 37,767.00 | 37,767.00 | 0.0M |
| 2025-07-14 | 37,619.00 | 37,619.00 | 37,619.00 | 37,619.00 | 0.0M |
| 2025-07-11 | 38,057.00 | 38,057.00 | 38,057.00 | 38,057.00 | 0.0M |
| 2025-07-10 | 38,753.00 | 38,753.00 | 38,753.00 | 38,753.00 | 0.0M |
| 2025-07-09 | 39,064.00 | 39,064.00 | 39,064.00 | 39,064.00 | 0.0M |
| 2025-07-08 | 39,376.00 | 39,376.00 | 39,376.00 | 39,376.00 | 0.0M |
| 2025-07-07 | 39,268.00 | 39,268.00 | 39,268.00 | 39,268.00 | 0.0M |
| 2025-07-04 | 39,561.00 | 39,561.00 | 39,561.00 | 39,561.00 | 0.0M |
| 2025-07-03 | 39,254.00 | 39,254.00 | 39,254.00 | 39,254.00 | 0.0M |
| 2025-07-02 | 39,285.00 | 39,285.00 | 39,285.00 | 39,285.00 | 0.0M |
| 2025-07-01 | 39,237.00 | 39,237.00 | 39,237.00 | 39,237.00 | 0.0M |
| 2025-06-30 | 39,361.00 | 39,361.00 | 39,361.00 | 39,361.00 | 0.0M |
| 2025-06-27 | 39,243.00 | 39,243.00 | 39,243.00 | 39,243.00 | 0.0M |
| 2025-06-26 | 39,287.00 | 39,287.00 | 39,287.00 | 39,287.00 | 0.0M |
| 2025-06-25 | 39,342.00 | 39,342.00 | 39,342.00 | 39,342.00 | 0.0M |
| 2025-06-24 | 38,713.00 | 38,713.00 | 38,713.00 | 38,713.00 | 0.0M |
| 2025-06-23 | 38,713.00 | 38,713.00 | 38,713.00 | 38,713.00 | 0.0M |
| 2025-06-20 | 39,311.00 | 39,311.00 | 39,311.00 | 39,311.00 | 0.0M |
| 2025-06-19 | 38,986.00 | 38,986.00 | 38,986.00 | 38,986.00 | 0.0M |
| 2025-06-18 | 39,361.00 | 39,361.00 | 39,361.00 | 39,361.00 | 0.0M |
| 2025-06-17 | 39,690.00 | 39,690.00 | 39,690.00 | 39,690.00 | 0.0M |
| 2025-06-16 | 39,409.00 | 39,409.00 | 39,409.00 | 39,409.00 | 0.0M |
| 2025-06-13 | 38,814.00 | 38,814.00 | 38,814.00 | 38,814.00 | 0.0M |
| 2025-06-12 | 38,810.00 | 38,810.00 | 38,810.00 | 38,810.00 | 0.0M |
| 2025-06-11 | 39,142.00 | 39,142.00 | 39,142.00 | 39,142.00 | 0.0M |
| 2025-06-10 | 38,658.00 | 38,658.00 | 38,658.00 | 38,658.00 | 0.0M |
| 2025-06-09 | 38,026.00 | 38,026.00 | 38,026.00 | 38,026.00 | 0.0M |
| 2025-06-06 | 37,660.00 | 37,660.00 | 37,660.00 | 37,660.00 | 0.0M |
| 2025-06-05 | 37,479.00 | 37,479.00 | 37,479.00 | 37,479.00 | 0.0M |
| 2025-06-04 | 37,315.00 | 37,315.00 | 37,315.00 | 37,315.00 | 0.0M |
| 2025-06-03 | 37,195.00 | 37,195.00 | 37,195.00 | 37,195.00 | 0.0M |
| 2025-06-02 | 37,447.00 | 37,447.00 | 37,447.00 | 37,447.00 | 0.0M |
| 2025-05-30 | 37,723.00 | 37,723.00 | 37,723.00 | 37,723.00 | 0.0M |
| 2025-05-29 | 38,037.00 | 38,037.00 | 38,037.00 | 38,037.00 | 0.0M |
| 2025-05-28 | 37,747.00 | 37,747.00 | 37,747.00 | 37,747.00 | 0.0M |
| 2025-05-27 | 37,787.00 | 37,787.00 | 37,787.00 | 37,787.00 | 0.0M |
| 2025-05-26 | 38,079.00 | 38,079.00 | 38,079.00 | 38,079.00 | 0.0M |
| 2025-05-23 | 37,706.00 | 37,706.00 | 37,706.00 | 37,706.00 | 0.0M |
| 2025-05-22 | 37,355.00 | 37,355.00 | 37,355.00 | 37,355.00 | 0.0M |
| 2025-05-21 | 37,855.00 | 37,855.00 | 37,855.00 | 37,855.00 | 0.0M |
| 2025-05-20 | 37,602.00 | 37,602.00 | 37,602.00 | 37,602.00 | 0.0M |
| 2025-05-19 | 37,803.00 | 37,803.00 | 37,803.00 | 37,803.00 | 0.0M |
| 2025-05-16 | 38,314.00 | 38,314.00 | 38,314.00 | 38,314.00 | 0.0M |
| 2025-05-15 | 38,643.00 | 38,643.00 | 38,643.00 | 38,643.00 | 0.0M |
| 2025-05-14 | 38,202.00 | 38,202.00 | 38,202.00 | 38,202.00 | 0.0M |
| 2025-05-13 | 37,703.00 | 37,703.00 | 37,703.00 | 37,703.00 | 0.0M |
| 2025-05-12 | 38,645.00 | 38,645.00 | 38,645.00 | 38,645.00 | 0.0M |
| 2025-05-09 | 36,233.00 | 36,233.00 | 36,233.00 | 36,233.00 | 0.0M |
| 2025-05-08 | 36,363.00 | 36,363.00 | 36,363.00 | 36,363.00 | 0.0M |
| 2025-05-07 | 36,285.00 | 36,285.00 | 36,285.00 | 36,285.00 | 0.0M |
| 2025-05-06 | 36,240.00 | 36,240.00 | 36,240.00 | 36,240.00 | 0.0M |
| 2025-05-05 | 36,370.00 | 36,370.00 | 36,370.00 | 36,370.00 | 0.0M |
| 2025-05-02 | 36,285.00 | 36,285.00 | 36,285.00 | 36,285.00 | 0.0M |
| 2025-05-01 | 36,187.00 | 36,187.00 | 36,187.00 | 36,187.00 | 0.0M |
| 2025-04-30 | 36,191.00 | 36,191.00 | 36,191.00 | 36,191.00 | 0.0M |
| 2025-04-29 | 36,319.00 | 36,319.00 | 36,319.00 | 36,319.00 | 0.0M |
| 2025-04-28 | 35,878.00 | 35,878.00 | 35,878.00 | 35,878.00 | 0.0M |
| 2025-04-25 | 35,970.00 | 35,970.00 | 35,970.00 | 35,970.00 | 0.0M |
| 2025-04-24 | 35,571.00 | 35,571.00 | 35,571.00 | 35,571.00 | 0.0M |
| 2025-04-23 | 35,684.00 | 35,684.00 | 35,684.00 | 35,684.00 | 0.0M |
| 2025-04-22 | 34,204.00 | 34,204.00 | 34,204.00 | 34,204.00 | 0.0M |
| 2025-04-21 | 34,403.00 | 34,403.00 | 34,403.00 | 34,403.00 | 0.0M |
| 2025-04-18 | 33,649.00 | 33,649.00 | 33,649.00 | 33,649.00 | 0.0M |
| 2025-04-17 | 33,653.00 | 33,653.00 | 33,653.00 | 33,653.00 | 0.0M |
| 2025-04-16 | 33,578.00 | 33,578.00 | 33,578.00 | 33,578.00 | 0.0M |
| 2025-04-15 | 33,561.00 | 33,561.00 | 33,561.00 | 33,561.00 | 0.0M |
| 2025-04-14 | 33,032.00 | 33,032.00 | 33,032.00 | 33,032.00 | 0.0M |
| 2025-04-11 | 33,044.00 | 33,044.00 | 33,044.00 | 33,044.00 | 0.0M |
| 2025-04-10 | 32,816.00 | 32,816.00 | 32,816.00 | 32,816.00 | 0.0M |
| 2025-04-09 | 32,820.00 | 32,820.00 | 32,820.00 | 32,820.00 | 0.0M |
| 2025-04-08 | 33,559.00 | 33,559.00 | 33,559.00 | 33,559.00 | 0.0M |
| 2025-04-07 | 32,985.00 | 32,985.00 | 32,985.00 | 32,985.00 | 0.0M |
| 2025-04-04 | 33,847.00 | 33,847.00 | 33,847.00 | 33,847.00 | 0.0M |
| 2025-04-03 | 35,111.00 | 35,111.00 | 35,111.00 | 35,111.00 | 0.0M |
| 2025-04-02 | 36,658.00 | 36,658.00 | 36,658.00 | 36,658.00 | 0.0M |
| 2025-04-01 | 36,351.00 | 36,351.00 | 36,351.00 | 36,351.00 | 0.0M |
| 2025-03-31 | 37,271.00 | 37,271.00 | 37,271.00 | 37,271.00 | 0.0M |
| 2025-03-28 | 37,284.00 | 37,284.00 | 37,284.00 | 37,284.00 | 0.0M |
| 2025-03-27 | 37,830.00 | 37,830.00 | 37,830.00 | 37,830.00 | 0.0M |
| 2025-03-26 | 37,620.00 | 37,620.00 | 37,620.00 | 37,620.00 | 0.0M |
| 2025-03-25 | 37,997.00 | 37,997.00 | 37,997.00 | 37,997.00 | 0.0M |
| 2025-03-24 | 37,507.00 | 37,507.00 | 37,507.00 | 37,507.00 | 0.0M |
| 2025-03-21 | 37,002.00 | 37,002.00 | 37,002.00 | 37,002.00 | 0.0M |
| 2025-03-20 | 36,982.00 | 36,982.00 | 36,982.00 | 36,982.00 | 0.0M |
| 2025-03-19 | 36,530.00 | 36,530.00 | 36,530.00 | 36,530.00 | 0.0M |
| 2025-03-18 | 36,932.00 | 36,932.00 | 36,932.00 | 36,932.00 | 0.0M |
| 2025-03-17 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 0.0M |
| 2025-03-14 | 36,449.00 | 36,449.00 | 36,449.00 | 36,449.00 | 0.0M |
| 2025-03-13 | 36,454.00 | 36,454.00 | 36,454.00 | 36,454.00 | 0.0M |
| 2025-03-12 | 36,649.00 | 36,649.00 | 36,649.00 | 36,649.00 | 0.0M |
| 2025-03-11 | 37,754.00 | 37,754.00 | 37,754.00 | 37,754.00 | 0.0M |
| 2025-03-10 | 38,005.00 | 38,005.00 | 38,005.00 | 38,005.00 | 0.0M |
| 2025-03-07 | 38,196.00 | 38,196.00 | 38,196.00 | 38,196.00 | 0.0M |
| 2025-03-06 | 38,528.00 | 38,528.00 | 38,528.00 | 38,528.00 | 0.0M |
| 2025-03-05 | 38,459.00 | 38,459.00 | 38,459.00 | 38,459.00 | 0.0M |
| 2025-03-04 | 37,665.00 | 37,665.00 | 37,665.00 | 37,665.00 | 0.0M |
| 2025-03-03 | 38,008.00 | 38,008.00 | 38,008.00 | 38,008.00 | 0.0M |
| 2025-02-28 | 37,719.00 | 37,719.00 | 37,719.00 | 37,719.00 | 0.0M |
| 2025-02-27 | 39,207.00 | 39,207.00 | 39,207.00 | 39,207.00 | 0.0M |
| 2025-02-26 | 39,398.00 | 39,398.00 | 39,398.00 | 39,398.00 | 0.0M |
| 2025-02-25 | 39,403.00 | 39,403.00 | 39,403.00 | 39,403.00 | 0.0M |
| 2025-02-24 | 39,724.00 | 39,724.00 | 39,724.00 | 39,724.00 | 0.0M |
| 2025-02-21 | 40,846.00 | 40,846.00 | 40,846.00 | 40,846.00 | 0.0M |
| 2025-02-20 | 41,176.00 | 41,176.00 | 41,176.00 | 41,176.00 | 0.0M |
| 2025-02-19 | 41,237.00 | 41,237.00 | 41,237.00 | 41,237.00 | 0.0M |
| 2025-02-18 | 41,786.00 | 41,786.00 | 41,786.00 | 41,786.00 | 0.0M |
| 2025-02-17 | 41,396.00 | 41,396.00 | 41,396.00 | 41,396.00 | 0.0M |
| 2025-02-14 | 41,650.00 | 41,650.00 | 41,650.00 | 41,650.00 | 0.0M |
| 2025-02-13 | 41,661.00 | 41,661.00 | 41,661.00 | 41,661.00 | 0.0M |
| 2025-02-12 | 42,088.00 | 42,088.00 | 42,088.00 | 42,088.00 | 0.0M |
| 2025-02-11 | 42,330.00 | 42,330.00 | 42,330.00 | 42,330.00 | 0.0M |
| 2025-02-10 | 42,970.00 | 42,970.00 | 42,970.00 | 42,970.00 | 0.0M |
| 2025-02-07 | 43,311.00 | 43,311.00 | 43,311.00 | 43,311.00 | 0.0M |
| 2025-02-06 | 43,416.00 | 43,416.00 | 43,416.00 | 43,416.00 | 0.0M |
| 2025-02-05 | 43,289.00 | 43,289.00 | 43,289.00 | 43,289.00 | 0.0M |
| 2025-02-04 | 43,269.00 | 43,269.00 | 43,269.00 | 43,269.00 | 0.0M |
| 2025-02-03 | 42,721.00 | 42,721.00 | 42,721.00 | 42,721.00 | 0.0M |
| 2025-02-01 | 42,445.00 | 42,445.00 | 42,445.00 | 42,445.00 | 0.0M |
| 2025-01-31 | 43,087.00 | 43,087.00 | 43,087.00 | 43,087.00 | 0.0M |
| 2025-01-30 | 42,711.00 | 42,711.00 | 42,711.00 | 42,711.00 | 0.0M |
| 2025-01-29 | 43,207.00 | 43,207.00 | 43,207.00 | 43,207.00 | 0.0M |
| 2025-01-28 | 42,111.00 | 42,111.00 | 42,111.00 | 42,111.00 | 0.0M |
| 2025-01-27 | 42,358.00 | 42,358.00 | 42,358.00 | 42,358.00 | 0.0M |
| 2025-01-24 | 43,844.00 | 43,844.00 | 43,844.00 | 43,844.00 | 0.0M |
| 2025-01-23 | 43,674.00 | 43,674.00 | 43,674.00 | 43,674.00 | 0.0M |
| 2025-01-22 | 42,913.00 | 42,913.00 | 42,913.00 | 42,913.00 | 0.0M |
| 2025-01-21 | 42,018.00 | 42,018.00 | 42,018.00 | 42,018.00 | 0.0M |
| 2025-01-20 | 42,522.00 | 42,522.00 | 42,522.00 | 42,522.00 | 0.0M |
| 2025-01-17 | 42,374.00 | 42,374.00 | 42,374.00 | 42,374.00 | 0.0M |
| 2025-01-16 | 43,545.00 | 43,545.00 | 43,545.00 | 43,545.00 | 0.0M |
| 2025-01-15 | 43,765.00 | 43,765.00 | 43,765.00 | 43,765.00 | 0.0M |
| 2025-01-14 | 43,428.00 | 43,428.00 | 43,428.00 | 43,428.00 | 0.0M |
| 2025-01-13 | 44,380.00 | 44,380.00 | 44,380.00 | 44,380.00 | 0.0M |
| 2025-01-10 | 45,010.00 | 45,010.00 | 45,010.00 | 45,010.00 | 0.0M |
| 2025-01-09 | 43,517.00 | 43,517.00 | 43,517.00 | 43,517.00 | 0.0M |
| 2025-01-08 | 44,035.00 | 44,035.00 | 44,035.00 | 44,035.00 | 0.0M |
| 2025-01-07 | 43,783.00 | 43,783.00 | 43,783.00 | 43,783.00 | 0.0M |
| 2025-01-06 | 44,099.00 | 44,099.00 | 44,099.00 | 44,099.00 | 0.0M |
| 2025-01-03 | 44,176.00 | 44,176.00 | 44,176.00 | 44,176.00 | 0.0M |
| 2025-01-02 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 0.0M |
| 2025-01-01 | 43,817.00 | 43,817.00 | 43,817.00 | 43,817.00 | 0.0M |