26,346.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-25 | 26,346.00 | 26,346.00 | 26,346.00 | 26,346.00 | 0.0M |
| 2025-09-24 | 26,491.00 | 26,491.00 | 26,491.00 | 26,491.00 | 0.0M |
| 2025-09-23 | 26,666.00 | 26,666.00 | 26,666.00 | 26,666.00 | 0.0M |
| 2025-09-22 | 26,637.00 | 26,637.00 | 26,637.00 | 26,637.00 | 0.0M |
| 2025-09-19 | 26,652.00 | 26,652.00 | 26,652.00 | 26,652.00 | 0.0M |
| 2025-09-18 | 26,828.00 | 26,828.00 | 26,828.00 | 26,828.00 | 0.0M |
| 2025-09-17 | 26,699.00 | 26,699.00 | 26,699.00 | 26,699.00 | 0.0M |
| 2025-09-16 | 26,631.00 | 26,631.00 | 26,631.00 | 26,631.00 | 0.0M |
| 2025-09-15 | 26,531.00 | 26,531.00 | 26,531.00 | 26,531.00 | 0.0M |
| 2025-09-12 | 26,510.00 | 26,510.00 | 26,510.00 | 26,510.00 | 0.0M |
| 2025-09-11 | 26,328.00 | 26,328.00 | 26,328.00 | 26,328.00 | 0.0M |
| 2025-09-10 | 26,276.00 | 26,276.00 | 26,276.00 | 26,276.00 | 0.0M |
| 2025-09-09 | 26,117.00 | 26,117.00 | 26,117.00 | 26,117.00 | 0.0M |
| 2025-09-08 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2025-09-05 | 26,055.00 | 26,055.00 | 26,055.00 | 26,055.00 | 0.0M |
| 2025-09-04 | 26,022.00 | 26,022.00 | 26,022.00 | 26,022.00 | 0.0M |
| 2025-09-03 | 25,902.00 | 25,902.00 | 25,902.00 | 25,902.00 | 0.0M |
| 2025-09-02 | 25,744.00 | 25,744.00 | 25,744.00 | 25,744.00 | 0.0M |
| 2025-09-01 | 25,919.00 | 25,919.00 | 25,919.00 | 25,919.00 | 0.0M |
| 2025-08-29 | 25,752.00 | 25,752.00 | 25,752.00 | 25,752.00 | 0.0M |
| 2025-08-28 | 25,742.00 | 25,742.00 | 25,742.00 | 25,742.00 | 0.0M |
| 2025-08-27 | 26,059.00 | 26,059.00 | 26,059.00 | 26,059.00 | 0.0M |
| 2025-08-26 | 26,062.00 | 26,062.00 | 26,062.00 | 26,062.00 | 0.0M |
| 2025-08-25 | 26,420.00 | 26,420.00 | 26,420.00 | 26,420.00 | 0.0M |
| 2025-08-22 | 26,439.00 | 26,439.00 | 26,439.00 | 26,439.00 | 0.0M |
| 2025-08-21 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 0.0M |
| 2025-08-20 | 26,618.00 | 26,618.00 | 26,618.00 | 26,618.00 | 0.0M |
| 2025-08-19 | 26,726.00 | 26,726.00 | 26,726.00 | 26,726.00 | 0.0M |
| 2025-08-18 | 26,746.00 | 26,746.00 | 26,746.00 | 26,746.00 | 0.0M |
| 2025-08-14 | 26,482.00 | 26,482.00 | 26,482.00 | 26,482.00 | 0.0M |
| 2025-08-13 | 26,389.00 | 26,389.00 | 26,389.00 | 26,389.00 | 0.0M |
| 2025-08-12 | 26,289.00 | 26,289.00 | 26,289.00 | 26,289.00 | 0.0M |
| 2025-08-11 | 26,564.00 | 26,564.00 | 26,564.00 | 26,564.00 | 0.0M |
| 2025-08-08 | 26,333.00 | 26,333.00 | 26,333.00 | 26,333.00 | 0.0M |
| 2025-08-07 | 26,574.00 | 26,574.00 | 26,574.00 | 26,574.00 | 0.0M |
| 2025-08-06 | 26,544.00 | 26,544.00 | 26,544.00 | 26,544.00 | 0.0M |
| 2025-08-05 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 0.0M |
| 2025-08-04 | 26,659.00 | 26,659.00 | 26,659.00 | 26,659.00 | 0.0M |
| 2025-08-01 | 26,682.00 | 26,682.00 | 26,682.00 | 26,682.00 | 0.0M |
| 2025-07-31 | 26,740.00 | 26,740.00 | 26,740.00 | 26,740.00 | 0.0M |
| 2025-07-30 | 26,797.00 | 26,797.00 | 26,797.00 | 26,797.00 | 0.0M |
| 2025-07-29 | 26,797.00 | 26,797.00 | 26,797.00 | 26,797.00 | 0.0M |
| 2025-07-28 | 26,713.00 | 26,713.00 | 26,713.00 | 26,713.00 | 0.0M |
| 2025-07-25 | 26,916.00 | 26,916.00 | 26,916.00 | 26,916.00 | 0.0M |
| 2025-07-24 | 27,158.00 | 27,158.00 | 27,158.00 | 27,158.00 | 0.0M |
| 2025-07-23 | 27,331.00 | 27,331.00 | 27,331.00 | 27,331.00 | 0.0M |
| 2025-07-22 | 27,109.00 | 27,109.00 | 27,109.00 | 27,109.00 | 0.0M |
| 2025-07-21 | 27,110.00 | 27,110.00 | 27,110.00 | 27,110.00 | 0.0M |
| 2025-07-18 | 26,686.00 | 26,686.00 | 26,686.00 | 26,686.00 | 0.0M |
| 2025-07-17 | 26,945.00 | 26,945.00 | 26,945.00 | 26,945.00 | 0.0M |
| 2025-07-16 | 27,055.00 | 27,055.00 | 27,055.00 | 27,055.00 | 0.0M |
| 2025-07-15 | 27,070.00 | 27,070.00 | 27,070.00 | 27,070.00 | 0.0M |
| 2025-07-14 | 26,945.00 | 26,945.00 | 26,945.00 | 26,945.00 | 0.0M |
| 2025-07-11 | 27,007.00 | 27,007.00 | 27,007.00 | 27,007.00 | 0.0M |
| 2025-07-10 | 27,142.00 | 27,142.00 | 27,142.00 | 27,142.00 | 0.0M |
| 2025-07-09 | 27,220.00 | 27,220.00 | 27,220.00 | 27,220.00 | 0.0M |
| 2025-07-08 | 27,182.00 | 27,182.00 | 27,182.00 | 27,182.00 | 0.0M |
| 2025-07-07 | 27,003.00 | 27,003.00 | 27,003.00 | 27,003.00 | 0.0M |
| 2025-07-04 | 27,045.00 | 27,045.00 | 27,045.00 | 27,045.00 | 0.0M |
| 2025-07-03 | 26,918.00 | 26,918.00 | 26,918.00 | 26,918.00 | 0.0M |
| 2025-07-02 | 27,049.00 | 27,049.00 | 27,049.00 | 27,049.00 | 0.0M |
| 2025-07-01 | 27,315.00 | 27,315.00 | 27,315.00 | 27,315.00 | 0.0M |
| 2025-06-30 | 27,369.00 | 27,369.00 | 27,369.00 | 27,369.00 | 0.0M |
| 2025-06-27 | 27,548.00 | 27,548.00 | 27,548.00 | 27,548.00 | 0.0M |
| 2025-06-26 | 27,361.00 | 27,361.00 | 27,361.00 | 27,361.00 | 0.0M |
| 2025-06-25 | 26,966.00 | 26,966.00 | 26,966.00 | 26,966.00 | 0.0M |
| 2025-06-24 | 26,867.00 | 26,867.00 | 26,867.00 | 26,867.00 | 0.0M |
| 2025-06-23 | 26,676.00 | 26,676.00 | 26,676.00 | 26,676.00 | 0.0M |
| 2025-06-20 | 26,778.00 | 26,778.00 | 26,778.00 | 26,778.00 | 0.0M |
| 2025-06-19 | 26,431.00 | 26,431.00 | 26,431.00 | 26,431.00 | 0.0M |
| 2025-06-18 | 26,535.00 | 26,535.00 | 26,535.00 | 26,535.00 | 0.0M |
| 2025-06-17 | 26,589.00 | 26,589.00 | 26,589.00 | 26,589.00 | 0.0M |
| 2025-06-16 | 26,696.00 | 26,696.00 | 26,696.00 | 26,696.00 | 0.0M |
| 2025-06-13 | 26,485.00 | 26,485.00 | 26,485.00 | 26,485.00 | 0.0M |
| 2025-06-12 | 26,734.00 | 26,734.00 | 26,734.00 | 26,734.00 | 0.0M |
| 2025-06-11 | 26,948.00 | 26,948.00 | 26,948.00 | 26,948.00 | 0.0M |
| 2025-06-10 | 27,029.00 | 27,029.00 | 27,029.00 | 27,029.00 | 0.0M |
| 2025-06-09 | 27,159.00 | 27,159.00 | 27,159.00 | 27,159.00 | 0.0M |
| 2025-06-06 | 27,023.00 | 27,023.00 | 27,023.00 | 27,023.00 | 0.0M |
| 2025-06-05 | 26,563.00 | 26,563.00 | 26,563.00 | 26,563.00 | 0.0M |
| 2025-06-04 | 26,444.00 | 26,444.00 | 26,444.00 | 26,444.00 | 0.0M |
| 2025-06-03 | 26,438.00 | 26,438.00 | 26,438.00 | 26,438.00 | 0.0M |
| 2025-06-02 | 26,635.00 | 26,635.00 | 26,635.00 | 26,635.00 | 0.0M |
| 2025-05-30 | 26,695.00 | 26,695.00 | 26,695.00 | 26,695.00 | 0.0M |
| 2025-05-29 | 26,567.00 | 26,567.00 | 26,567.00 | 26,567.00 | 0.0M |
| 2025-05-28 | 26,542.00 | 26,542.00 | 26,542.00 | 26,542.00 | 0.0M |
| 2025-05-27 | 26,514.00 | 26,514.00 | 26,514.00 | 26,514.00 | 0.0M |
| 2025-05-26 | 26,689.00 | 26,689.00 | 26,689.00 | 26,689.00 | 0.0M |
| 2025-05-23 | 26,591.00 | 26,591.00 | 26,591.00 | 26,591.00 | 0.0M |
| 2025-05-22 | 26,334.00 | 26,334.00 | 26,334.00 | 26,334.00 | 0.0M |
| 2025-05-21 | 26,452.00 | 26,452.00 | 26,452.00 | 26,452.00 | 0.0M |
| 2025-05-20 | 26,309.00 | 26,309.00 | 26,309.00 | 26,309.00 | 0.0M |
| 2025-05-19 | 26,627.00 | 26,627.00 | 26,627.00 | 26,627.00 | 0.0M |
| 2025-05-16 | 26,603.00 | 26,603.00 | 26,603.00 | 26,603.00 | 0.0M |
| 2025-05-15 | 26,615.00 | 26,615.00 | 26,615.00 | 26,615.00 | 0.0M |
| 2025-05-14 | 26,278.00 | 26,278.00 | 26,278.00 | 26,278.00 | 0.0M |
| 2025-05-13 | 26,342.00 | 26,342.00 | 26,342.00 | 26,342.00 | 0.0M |
| 2025-05-12 | 26,639.00 | 26,639.00 | 26,639.00 | 26,639.00 | 0.0M |
| 2025-05-09 | 25,647.00 | 25,647.00 | 25,647.00 | 25,647.00 | 0.0M |
| 2025-05-08 | 26,132.00 | 26,132.00 | 26,132.00 | 26,132.00 | 0.0M |
| 2025-05-07 | 26,322.00 | 26,322.00 | 26,322.00 | 26,322.00 | 0.0M |
| 2025-05-06 | 26,128.00 | 26,128.00 | 26,128.00 | 26,128.00 | 0.0M |
| 2025-05-05 | 26,330.00 | 26,330.00 | 26,330.00 | 26,330.00 | 0.0M |
| 2025-05-02 | 26,327.00 | 26,327.00 | 26,327.00 | 26,327.00 | 0.0M |
| 2025-05-01 | 26,289.00 | 26,289.00 | 26,289.00 | 26,289.00 | 0.0M |
| 2025-04-30 | 26,292.00 | 26,292.00 | 26,292.00 | 26,292.00 | 0.0M |
| 2025-04-29 | 26,375.00 | 26,375.00 | 26,375.00 | 26,375.00 | 0.0M |
| 2025-04-28 | 26,475.00 | 26,475.00 | 26,475.00 | 26,475.00 | 0.0M |
| 2025-04-25 | 26,227.00 | 26,227.00 | 26,227.00 | 26,227.00 | 0.0M |
| 2025-04-24 | 26,415.00 | 26,415.00 | 26,415.00 | 26,415.00 | 0.0M |
| 2025-04-23 | 26,560.00 | 26,560.00 | 26,560.00 | 26,560.00 | 0.0M |
| 2025-04-22 | 26,742.00 | 26,742.00 | 26,742.00 | 26,742.00 | 0.0M |
| 2025-04-21 | 26,554.00 | 26,554.00 | 26,554.00 | 26,554.00 | 0.0M |
| 2025-04-18 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2025-04-17 | 26,203.00 | 26,203.00 | 26,203.00 | 26,203.00 | 0.0M |
| 2025-04-16 | 25,623.00 | 25,623.00 | 25,623.00 | 25,623.00 | 0.0M |
| 2025-04-15 | 25,413.00 | 25,413.00 | 25,413.00 | 25,413.00 | 0.0M |
| 2025-04-14 | 24,690.00 | 24,690.00 | 24,690.00 | 24,690.00 | 0.0M |
| 2025-04-11 | 24,699.00 | 24,699.00 | 24,699.00 | 24,699.00 | 0.0M |
| 2025-04-10 | 24,274.00 | 24,274.00 | 24,274.00 | 24,274.00 | 0.0M |
| 2025-04-09 | 24,277.00 | 24,277.00 | 24,277.00 | 24,277.00 | 0.0M |
| 2025-04-08 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0M |
| 2025-04-07 | 24,059.00 | 24,059.00 | 24,059.00 | 24,059.00 | 0.0M |
| 2025-04-04 | 24,938.00 | 24,938.00 | 24,938.00 | 24,938.00 | 0.0M |
| 2025-04-03 | 24,892.00 | 24,892.00 | 24,892.00 | 24,892.00 | 0.0M |
| 2025-04-02 | 24,922.00 | 24,922.00 | 24,922.00 | 24,922.00 | 0.0M |
| 2025-04-01 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 0.0M |
| 2025-03-31 | 25,252.00 | 25,252.00 | 25,252.00 | 25,252.00 | 0.0M |
| 2025-03-28 | 25,261.00 | 25,261.00 | 25,261.00 | 25,261.00 | 0.0M |
| 2025-03-27 | 25,095.00 | 25,095.00 | 25,095.00 | 25,095.00 | 0.0M |
| 2025-03-26 | 24,915.00 | 24,915.00 | 24,915.00 | 24,915.00 | 0.0M |
| 2025-03-25 | 25,175.00 | 25,175.00 | 25,175.00 | 25,175.00 | 0.0M |
| 2025-03-24 | 25,149.00 | 25,149.00 | 25,149.00 | 25,149.00 | 0.0M |
| 2025-03-21 | 24,667.00 | 24,667.00 | 24,667.00 | 24,667.00 | 0.0M |
| 2025-03-20 | 24,410.00 | 24,410.00 | 24,410.00 | 24,410.00 | 0.0M |
| 2025-03-19 | 24,244.00 | 24,244.00 | 24,244.00 | 24,244.00 | 0.0M |
| 2025-03-18 | 24,075.00 | 24,075.00 | 24,075.00 | 24,075.00 | 0.0M |
| 2025-03-17 | 23,635.00 | 23,635.00 | 23,635.00 | 23,635.00 | 0.0M |
| 2025-03-14 | 23,404.00 | 23,404.00 | 23,404.00 | 23,404.00 | 0.0M |
| 2025-03-13 | 23,407.00 | 23,407.00 | 23,407.00 | 23,407.00 | 0.0M |
| 2025-03-12 | 23,448.00 | 23,448.00 | 23,448.00 | 23,448.00 | 0.0M |
| 2025-03-11 | 23,326.00 | 23,326.00 | 23,326.00 | 23,326.00 | 0.0M |
| 2025-03-10 | 23,181.00 | 23,181.00 | 23,181.00 | 23,181.00 | 0.0M |
| 2025-03-07 | 23,269.00 | 23,269.00 | 23,269.00 | 23,269.00 | 0.0M |
| 2025-03-06 | 23,298.00 | 23,298.00 | 23,298.00 | 23,298.00 | 0.0M |
| 2025-03-05 | 23,188.00 | 23,188.00 | 23,188.00 | 23,188.00 | 0.0M |
| 2025-03-04 | 23,171.00 | 23,171.00 | 23,171.00 | 23,171.00 | 0.0M |
| 2025-03-03 | 23,096.00 | 23,096.00 | 23,096.00 | 23,096.00 | 0.0M |
| 2025-02-28 | 23,180.00 | 23,180.00 | 23,180.00 | 23,180.00 | 0.0M |
| 2025-02-27 | 23,251.00 | 23,251.00 | 23,251.00 | 23,251.00 | 0.0M |
| 2025-02-26 | 23,116.00 | 23,116.00 | 23,116.00 | 23,116.00 | 0.0M |
| 2025-02-25 | 23,119.00 | 23,119.00 | 23,119.00 | 23,119.00 | 0.0M |
| 2025-02-24 | 23,080.00 | 23,080.00 | 23,080.00 | 23,080.00 | 0.0M |
| 2025-02-21 | 23,269.00 | 23,269.00 | 23,269.00 | 23,269.00 | 0.0M |
| 2025-02-20 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 0.0M |
| 2025-02-19 | 23,557.00 | 23,557.00 | 23,557.00 | 23,557.00 | 0.0M |
| 2025-02-18 | 23,383.00 | 23,383.00 | 23,383.00 | 23,383.00 | 0.0M |
| 2025-02-17 | 23,376.00 | 23,376.00 | 23,376.00 | 23,376.00 | 0.0M |
| 2025-02-14 | 23,295.00 | 23,295.00 | 23,295.00 | 23,295.00 | 0.0M |
| 2025-02-13 | 23,384.00 | 23,384.00 | 23,384.00 | 23,384.00 | 0.0M |
| 2025-02-12 | 23,307.00 | 23,307.00 | 23,307.00 | 23,307.00 | 0.0M |
| 2025-02-11 | 23,206.00 | 23,206.00 | 23,206.00 | 23,206.00 | 0.0M |
| 2025-02-10 | 23,521.00 | 23,521.00 | 23,521.00 | 23,521.00 | 0.0M |
| 2025-02-07 | 23,669.00 | 23,669.00 | 23,669.00 | 23,669.00 | 0.0M |
| 2025-02-06 | 23,793.00 | 23,793.00 | 23,793.00 | 23,793.00 | 0.0M |
| 2025-02-05 | 23,801.00 | 23,801.00 | 23,801.00 | 23,801.00 | 0.0M |
| 2025-02-04 | 23,760.00 | 23,760.00 | 23,760.00 | 23,760.00 | 0.0M |
| 2025-02-03 | 23,271.00 | 23,271.00 | 23,271.00 | 23,271.00 | 0.0M |
| 2025-02-01 | 23,315.00 | 23,315.00 | 23,315.00 | 23,315.00 | 0.0M |
| 2025-01-31 | 23,368.00 | 23,368.00 | 23,368.00 | 23,368.00 | 0.0M |
| 2025-01-30 | 23,284.00 | 23,284.00 | 23,284.00 | 23,284.00 | 0.0M |
| 2025-01-29 | 23,197.00 | 23,197.00 | 23,197.00 | 23,197.00 | 0.0M |
| 2025-01-28 | 22,882.00 | 22,882.00 | 22,882.00 | 22,882.00 | 0.0M |
| 2025-01-27 | 22,461.00 | 22,461.00 | 22,461.00 | 22,461.00 | 0.0M |
| 2025-01-24 | 22,599.00 | 22,599.00 | 22,599.00 | 22,599.00 | 0.0M |
| 2025-01-23 | 22,714.00 | 22,714.00 | 22,714.00 | 22,714.00 | 0.0M |
| 2025-01-22 | 22,742.00 | 22,742.00 | 22,742.00 | 22,742.00 | 0.0M |
| 2025-01-21 | 22,642.00 | 22,642.00 | 22,642.00 | 22,642.00 | 0.0M |
| 2025-01-20 | 23,024.00 | 23,024.00 | 23,024.00 | 23,024.00 | 0.0M |
| 2025-01-17 | 22,712.00 | 22,712.00 | 22,712.00 | 22,712.00 | 0.0M |
| 2025-01-16 | 23,052.00 | 23,052.00 | 23,052.00 | 23,052.00 | 0.0M |
| 2025-01-15 | 22,790.00 | 22,790.00 | 22,790.00 | 22,790.00 | 0.0M |
| 2025-01-14 | 22,835.00 | 22,835.00 | 22,835.00 | 22,835.00 | 0.0M |
| 2025-01-13 | 22,515.00 | 22,515.00 | 22,515.00 | 22,515.00 | 0.0M |
| 2025-01-10 | 22,854.00 | 22,854.00 | 22,854.00 | 22,854.00 | 0.0M |
| 2025-01-09 | 23,154.00 | 23,154.00 | 23,154.00 | 23,154.00 | 0.0M |
| 2025-01-08 | 23,367.00 | 23,367.00 | 23,367.00 | 23,367.00 | 0.0M |
| 2025-01-07 | 23,567.00 | 23,567.00 | 23,567.00 | 23,567.00 | 0.0M |
| 2025-01-06 | 23,459.00 | 23,459.00 | 23,459.00 | 23,459.00 | 0.0M |
| 2025-01-03 | 23,891.00 | 23,891.00 | 23,891.00 | 23,891.00 | 0.0M |
| 2025-01-02 | 24,163.00 | 24,163.00 | 24,163.00 | 24,163.00 | 0.0M |
| 2025-01-01 | 23,776.00 | 23,776.00 | 23,776.00 | 23,776.00 | 0.0M |