24,950.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 21,400.00 | 23,150.00 | 21,400.00 | 23,050.00 | 0.2M |
| 2024-12-27 | 22,200.00 | 22,500.00 | 21,300.00 | 21,650.00 | 0.1M |
| 2024-12-26 | 22,600.00 | 23,100.00 | 22,300.00 | 22,300.00 | 0.1M |
| 2024-12-24 | 21,350.00 | 22,700.00 | 21,350.00 | 22,350.00 | 0.2M |
| 2024-12-23 | 21,400.00 | 22,050.00 | 21,250.00 | 21,700.00 | 0.1M |
| 2024-12-20 | 22,300.00 | 22,500.00 | 21,300.00 | 21,300.00 | 0.1M |
| 2024-12-19 | 21,550.00 | 22,600.00 | 21,500.00 | 22,300.00 | 0.1M |
| 2024-12-18 | 22,900.00 | 23,600.00 | 22,600.00 | 22,950.00 | 0.2M |
| 2024-12-17 | 22,950.00 | 23,150.00 | 22,450.00 | 22,800.00 | 0.1M |
| 2024-12-16 | 23,100.00 | 23,500.00 | 22,900.00 | 23,050.00 | 0.2M |
| 2024-12-13 | 22,650.00 | 23,100.00 | 22,450.00 | 22,750.00 | 0.1M |
| 2024-12-12 | 22,950.00 | 23,300.00 | 22,300.00 | 22,700.00 | 0.1M |
| 2024-12-11 | 21,600.00 | 23,250.00 | 21,400.00 | 22,950.00 | 0.2M |
| 2024-12-10 | 20,800.00 | 21,800.00 | 20,800.00 | 21,650.00 | 0.1M |
| 2024-12-09 | 22,500.00 | 22,750.00 | 20,800.00 | 20,800.00 | 0.3M |
| 2024-12-06 | 22,300.00 | 24,050.00 | 21,400.00 | 23,350.00 | 0.4M |
| 2024-12-05 | 23,050.00 | 23,250.00 | 22,250.00 | 22,500.00 | 0.1M |
| 2024-12-04 | 23,050.00 | 23,700.00 | 22,500.00 | 22,900.00 | 0.3M |
| 2024-12-03 | 23,700.00 | 24,500.00 | 23,500.00 | 24,050.00 | 0.2M |
| 2024-12-02 | 25,200.00 | 25,500.00 | 23,700.00 | 23,700.00 | 0.3M |
| 2024-11-29 | 25,800.00 | 25,800.00 | 24,450.00 | 24,850.00 | 0.4M |
| 2024-11-28 | 26,450.00 | 26,500.00 | 25,200.00 | 25,800.00 | 0.6M |
| 2024-11-27 | 24,300.00 | 25,700.00 | 23,600.00 | 25,500.00 | 0.5M |
| 2024-11-26 | 23,900.00 | 24,700.00 | 23,450.00 | 24,300.00 | 0.2M |
| 2024-11-25 | 23,900.00 | 24,300.00 | 23,900.00 | 24,000.00 | 0.1M |
| 2024-11-22 | 23,850.00 | 24,850.00 | 23,700.00 | 23,800.00 | 0.3M |
| 2024-11-21 | 23,900.00 | 24,350.00 | 23,100.00 | 23,200.00 | 0.1M |
| 2024-11-20 | 24,650.00 | 24,650.00 | 23,400.00 | 23,600.00 | 0.1M |
| 2024-11-19 | 23,800.00 | 25,150.00 | 23,650.00 | 24,100.00 | 0.4M |
| 2024-11-18 | 22,850.00 | 24,350.00 | 22,600.00 | 23,450.00 | 0.2M |
| 2024-11-15 | 21,700.00 | 23,150.00 | 21,600.00 | 22,850.00 | 0.2M |
| 2024-11-14 | 22,850.00 | 23,250.00 | 22,000.00 | 22,000.00 | 0.2M |
| 2024-11-13 | 24,100.00 | 25,900.00 | 22,500.00 | 22,550.00 | 0.9M |
| 2024-11-12 | 23,200.00 | 26,900.00 | 23,200.00 | 24,600.00 | 1.1M |
| 2024-11-11 | 24,300.00 | 24,900.00 | 23,400.00 | 23,400.00 | 0.2M |
| 2024-11-08 | 24,050.00 | 24,500.00 | 23,800.00 | 24,100.00 | 0.1M |
| 2024-11-07 | 23,100.00 | 26,900.00 | 22,900.00 | 23,950.00 | 0.9M |
| 2024-11-06 | 23,800.00 | 23,850.00 | 22,400.00 | 22,700.00 | 0.1M |
| 2024-11-05 | 23,000.00 | 23,650.00 | 22,300.00 | 23,500.00 | 0.1M |
| 2024-11-04 | 22,300.00 | 23,300.00 | 22,300.00 | 23,050.00 | 0.1M |
| 2024-11-01 | 23,250.00 | 23,550.00 | 22,450.00 | 22,500.00 | 0.1M |
| 2024-10-31 | 23,350.00 | 23,950.00 | 22,900.00 | 23,550.00 | 0.1M |
| 2024-10-30 | 24,050.00 | 24,200.00 | 23,500.00 | 23,550.00 | 0.1M |
| 2024-10-29 | 24,400.00 | 24,800.00 | 23,700.00 | 24,100.00 | 0.1M |
| 2024-10-28 | 24,900.00 | 25,550.00 | 24,550.00 | 24,600.00 | 0.2M |
| 2024-10-25 | 24,600.00 | 25,300.00 | 24,350.00 | 25,000.00 | 0.2M |
| 2024-10-24 | 23,050.00 | 27,800.00 | 23,000.00 | 24,400.00 | 1.4M |
| 2024-10-23 | 23,400.00 | 24,100.00 | 22,900.00 | 23,450.00 | 0.1M |
| 2024-10-22 | 24,350.00 | 24,350.00 | 23,200.00 | 23,400.00 | 0.1M |
| 2024-10-21 | 24,100.00 | 25,400.00 | 24,000.00 | 24,400.00 | 0.1M |
| 2024-10-18 | 25,050.00 | 25,150.00 | 24,300.00 | 24,350.00 | 0.1M |
| 2024-10-17 | 25,200.00 | 25,500.00 | 24,850.00 | 24,950.00 | 0.1M |
| 2024-10-16 | 26,100.00 | 26,150.00 | 25,250.00 | 25,300.00 | 0.1M |
| 2024-10-15 | 27,450.00 | 28,050.00 | 26,100.00 | 26,400.00 | 0.2M |
| 2024-10-14 | 26,600.00 | 27,300.00 | 26,300.00 | 26,900.00 | 0.2M |
| 2024-10-11 | 26,300.00 | 27,150.00 | 26,050.00 | 26,050.00 | 0.2M |
| 2024-10-10 | 28,100.00 | 28,150.00 | 25,900.00 | 26,250.00 | 0.3M |
| 2024-10-08 | 28,200.00 | 28,350.00 | 27,650.00 | 27,700.00 | 0.1M |
| 2024-10-07 | 28,000.00 | 28,600.00 | 27,600.00 | 28,450.00 | 0.2M |
| 2024-10-04 | 27,900.00 | 28,450.00 | 27,250.00 | 27,500.00 | 0.2M |
| 2024-10-02 | 27,700.00 | 28,500.00 | 27,300.00 | 27,750.00 | 0.2M |
| 2024-09-30 | 28,000.00 | 29,300.00 | 27,750.00 | 28,150.00 | 0.4M |
| 2024-09-27 | 28,650.00 | 28,700.00 | 27,350.00 | 28,200.00 | 0.3M |
| 2024-09-26 | 28,150.00 | 29,250.00 | 28,050.00 | 28,700.00 | 0.4M |
| 2024-09-25 | 29,000.00 | 29,800.00 | 28,050.00 | 28,500.00 | 0.4M |
| 2024-09-24 | 29,650.00 | 30,400.00 | 29,150.00 | 29,250.00 | 0.4M |
| 2024-09-23 | 28,400.00 | 30,450.00 | 27,600.00 | 29,850.00 | 1.6M |
| 2024-09-20 | 28,100.00 | 28,800.00 | 27,500.00 | 28,750.00 | 0.6M |
| 2024-09-19 | 27,650.00 | 28,300.00 | 27,200.00 | 28,200.00 | 0.6M |
| 2024-09-13 | 28,500.00 | 28,800.00 | 26,950.00 | 27,600.00 | 1.1M |
| 2024-09-12 | 22,650.00 | 29,100.00 | 22,650.00 | 29,050.00 | 3.6M |
| 2024-09-11 | 21,950.00 | 23,000.00 | 21,950.00 | 22,400.00 | 0.1M |
| 2024-09-10 | 22,300.00 | 22,500.00 | 21,650.00 | 21,750.00 | 0.0M |
| 2024-09-09 | 21,700.00 | 22,500.00 | 21,350.00 | 22,100.00 | 0.1M |
| 2024-09-06 | 23,850.00 | 24,050.00 | 22,400.00 | 22,400.00 | 0.1M |
| 2024-09-05 | 24,900.00 | 25,900.00 | 23,700.00 | 23,950.00 | 0.1M |
| 2024-09-04 | 24,900.00 | 25,600.00 | 24,400.00 | 24,650.00 | 0.1M |
| 2024-09-03 | 27,150.00 | 27,200.00 | 26,150.00 | 26,250.00 | 0.1M |
| 2024-09-02 | 25,450.00 | 27,800.00 | 24,850.00 | 27,250.00 | 0.3M |
| 2024-08-30 | 25,000.00 | 25,400.00 | 24,550.00 | 25,200.00 | 0.1M |
| 2024-08-29 | 24,350.00 | 25,350.00 | 24,100.00 | 25,200.00 | 0.1M |
| 2024-08-28 | 25,850.00 | 25,850.00 | 24,850.00 | 24,950.00 | 0.1M |
| 2024-08-27 | 26,300.00 | 26,450.00 | 25,400.00 | 25,900.00 | 0.1M |
| 2024-08-26 | 26,050.00 | 27,200.00 | 25,650.00 | 26,450.00 | 0.2M |
| 2024-08-23 | 25,400.00 | 25,950.00 | 24,900.00 | 25,900.00 | 0.1M |
| 2024-08-22 | 26,700.00 | 27,350.00 | 25,850.00 | 25,850.00 | 0.2M |
| 2024-08-21 | 25,600.00 | 27,150.00 | 25,150.00 | 26,850.00 | 0.2M |
| 2024-08-20 | 24,400.00 | 26,500.00 | 24,400.00 | 25,600.00 | 0.2M |
| 2024-08-19 | 24,700.00 | 25,100.00 | 24,300.00 | 24,350.00 | 0.1M |
| 2024-08-16 | 25,050.00 | 25,150.00 | 24,600.00 | 24,900.00 | 0.1M |
| 2024-08-14 | 24,500.00 | 25,850.00 | 24,000.00 | 24,600.00 | 0.1M |
| 2024-08-13 | 24,950.00 | 26,350.00 | 24,000.00 | 24,050.00 | 0.2M |
| 2024-08-12 | 24,450.00 | 24,900.00 | 24,200.00 | 24,750.00 | 0.1M |
| 2024-08-09 | 23,950.00 | 24,600.00 | 23,850.00 | 24,200.00 | 0.1M |
| 2024-08-08 | 23,500.00 | 24,450.00 | 23,350.00 | 23,750.00 | 0.1M |
| 2024-08-07 | 23,000.00 | 24,600.00 | 23,000.00 | 24,100.00 | 0.1M |
| 2024-08-06 | 21,150.00 | 23,450.00 | 21,150.00 | 23,000.00 | 0.1M |
| 2024-08-05 | 24,900.00 | 25,550.00 | 20,500.00 | 21,800.00 | 0.2M |
| 2024-08-02 | 27,400.00 | 27,450.00 | 25,850.00 | 25,900.00 | 0.2M |
| 2024-08-01 | 27,500.00 | 28,500.00 | 27,500.00 | 28,000.00 | 0.1M |
| 2024-07-31 | 27,550.00 | 27,900.00 | 27,000.00 | 27,700.00 | 0.1M |
| 2024-07-30 | 28,100.00 | 28,250.00 | 27,350.00 | 27,950.00 | 0.1M |
| 2024-07-29 | 27,100.00 | 28,400.00 | 27,100.00 | 28,200.00 | 0.1M |
| 2024-07-26 | 27,600.00 | 27,800.00 | 27,000.00 | 27,350.00 | 0.1M |
| 2024-07-25 | 28,200.00 | 28,500.00 | 27,000.00 | 27,600.00 | 0.2M |
| 2024-07-24 | 29,250.00 | 29,500.00 | 28,800.00 | 28,800.00 | 0.1M |
| 2024-07-23 | 29,750.00 | 30,450.00 | 29,250.00 | 29,500.00 | 0.1M |
| 2024-07-22 | 30,150.00 | 30,450.00 | 29,100.00 | 29,350.00 | 0.1M |
| 2024-07-19 | 29,750.00 | 30,300.00 | 29,500.00 | 30,150.00 | 0.1M |
| 2024-07-18 | 30,300.00 | 30,450.00 | 29,550.00 | 29,750.00 | 0.2M |
| 2024-07-17 | 30,750.00 | 31,100.00 | 30,500.00 | 30,700.00 | 0.1M |
| 2024-07-16 | 31,850.00 | 32,550.00 | 30,700.00 | 30,700.00 | 0.2M |
| 2024-07-15 | 32,700.00 | 32,800.00 | 31,500.00 | 31,950.00 | 0.2M |
| 2024-07-12 | 34,050.00 | 37,350.00 | 32,600.00 | 32,600.00 | 1.8M |
| 2024-07-11 | 32,550.00 | 33,700.00 | 32,000.00 | 32,350.00 | 0.2M |
| 2024-07-10 | 32,000.00 | 33,150.00 | 31,050.00 | 32,550.00 | 0.2M |
| 2024-07-09 | 31,700.00 | 32,450.00 | 31,300.00 | 32,100.00 | 0.1M |
| 2024-07-08 | 30,750.00 | 31,550.00 | 30,650.00 | 31,500.00 | 0.1M |
| 2024-07-05 | 31,450.00 | 32,950.00 | 30,700.00 | 30,750.00 | 0.4M |
| 2024-07-04 | 31,100.00 | 31,250.00 | 30,550.00 | 30,850.00 | 0.1M |
| 2024-07-03 | 32,000.00 | 32,300.00 | 30,300.00 | 30,950.00 | 0.2M |
| 2024-07-02 | 33,700.00 | 34,450.00 | 31,600.00 | 31,850.00 | 0.3M |
| 2024-07-01 | 34,150.00 | 34,800.00 | 33,550.00 | 33,700.00 | 0.2M |
| 2024-06-28 | 34,050.00 | 34,400.00 | 33,900.00 | 33,900.00 | 0.1M |
| 2024-06-27 | 34,150.00 | 35,550.00 | 33,650.00 | 33,900.00 | 0.3M |
| 2024-06-26 | 33,550.00 | 34,350.00 | 33,400.00 | 33,900.00 | 0.2M |
| 2024-06-25 | 35,300.00 | 35,550.00 | 34,500.00 | 34,650.00 | 0.1M |
| 2024-06-24 | 35,800.00 | 36,600.00 | 35,100.00 | 35,250.00 | 0.2M |
| 2024-06-21 | 35,700.00 | 36,550.00 | 35,300.00 | 35,800.00 | 0.1M |
| 2024-06-20 | 36,750.00 | 37,050.00 | 35,800.00 | 36,100.00 | 0.2M |
| 2024-06-19 | 38,400.00 | 38,450.00 | 36,350.00 | 36,750.00 | 0.3M |
| 2024-06-18 | 38,100.00 | 38,600.00 | 37,250.00 | 38,350.00 | 0.3M |
| 2024-06-17 | 39,400.00 | 39,550.00 | 37,650.00 | 37,700.00 | 0.4M |
| 2024-06-14 | 38,550.00 | 39,500.00 | 38,000.00 | 39,050.00 | 0.5M |
| 2024-06-13 | 38,150.00 | 39,200.00 | 37,500.00 | 38,450.00 | 0.4M |
| 2024-06-12 | 36,950.00 | 39,850.00 | 36,100.00 | 37,950.00 | 1.1M |
| 2024-06-11 | 36,300.00 | 37,650.00 | 35,700.00 | 36,800.00 | 0.3M |
| 2024-06-10 | 38,000.00 | 38,700.00 | 36,250.00 | 36,300.00 | 0.3M |
| 2024-06-07 | 37,000.00 | 38,200.00 | 37,000.00 | 37,550.00 | 0.3M |
| 2024-06-05 | 37,300.00 | 37,350.00 | 36,050.00 | 36,800.00 | 0.2M |
| 2024-06-04 | 38,100.00 | 39,200.00 | 36,500.00 | 36,800.00 | 0.4M |
| 2024-06-03 | 39,050.00 | 39,600.00 | 37,700.00 | 38,200.00 | 0.4M |
| 2024-05-31 | 35,600.00 | 39,500.00 | 35,600.00 | 38,950.00 | 1.3M |
| 2024-05-30 | 36,500.00 | 36,850.00 | 35,100.00 | 35,350.00 | 0.3M |
| 2024-05-29 | 38,500.00 | 38,500.00 | 37,050.00 | 37,100.00 | 0.4M |
| 2024-05-28 | 39,400.00 | 40,950.00 | 38,300.00 | 38,600.00 | 1.1M |
| 2024-05-27 | 38,100.00 | 39,150.00 | 37,200.00 | 39,000.00 | 0.6M |
| 2024-05-24 | 39,000.00 | 39,850.00 | 37,650.00 | 38,250.00 | 0.6M |
| 2024-05-23 | 36,850.00 | 39,900.00 | 35,700.00 | 39,800.00 | 1.8M |
| 2024-05-22 | 33,500.00 | 40,250.00 | 33,400.00 | 37,600.00 | 4.5M |
| 2024-05-21 | 33,950.00 | 34,000.00 | 33,000.00 | 33,150.00 | 0.2M |
| 2024-05-20 | 34,550.00 | 35,400.00 | 33,250.00 | 33,900.00 | 0.5M |
| 2024-05-17 | 35,800.00 | 35,800.00 | 34,500.00 | 34,650.00 | 0.3M |
| 2024-05-16 | 36,500.00 | 36,600.00 | 35,600.00 | 35,800.00 | 0.2M |
| 2024-05-14 | 35,200.00 | 36,500.00 | 34,650.00 | 35,950.00 | 0.4M |
| 2024-05-13 | 35,850.00 | 36,700.00 | 35,000.00 | 35,200.00 | 0.4M |
| 2024-05-10 | 36,950.00 | 39,400.00 | 35,650.00 | 35,700.00 | 1.5M |
| 2024-05-09 | 36,950.00 | 37,000.00 | 35,500.00 | 35,500.00 | 0.5M |
| 2024-05-08 | 38,200.00 | 38,200.00 | 35,900.00 | 37,100.00 | 0.6M |
| 2024-05-07 | 39,650.00 | 39,700.00 | 37,350.00 | 37,900.00 | 0.6M |
| 2024-05-03 | 39,800.00 | 39,950.00 | 39,150.00 | 39,300.00 | 0.4M |
| 2024-05-02 | 39,050.00 | 39,850.00 | 38,900.00 | 39,200.00 | 0.3M |
| 2024-04-30 | 39,700.00 | 40,900.00 | 39,000.00 | 39,200.00 | 0.8M |
| 2024-04-29 | 39,450.00 | 39,600.00 | 38,600.00 | 39,300.00 | 0.6M |
| 2024-04-26 | 43,800.00 | 44,300.00 | 38,900.00 | 39,300.00 | 3.1M |
| 2024-04-25 | 47,700.00 | 48,550.00 | 46,400.00 | 46,500.00 | 0.2M |
| 2024-04-24 | 48,900.00 | 49,200.00 | 48,300.00 | 48,300.00 | 0.2M |
| 2024-04-23 | 49,200.00 | 50,200.00 | 48,500.00 | 48,500.00 | 0.2M |
| 2024-04-22 | 48,700.00 | 50,300.00 | 48,700.00 | 48,750.00 | 0.2M |
| 2024-04-19 | 50,600.00 | 50,900.00 | 47,500.00 | 48,800.00 | 0.3M |
| 2024-04-18 | 50,600.00 | 53,100.00 | 50,100.00 | 51,500.00 | 0.6M |
| 2024-04-17 | 46,350.00 | 53,500.00 | 46,350.00 | 49,500.00 | 2.0M |
| 2024-04-16 | 48,650.00 | 49,350.00 | 45,450.00 | 46,200.00 | 0.4M |
| 2024-04-15 | 51,200.00 | 51,500.00 | 49,850.00 | 49,950.00 | 0.3M |
| 2024-04-12 | 51,100.00 | 54,200.00 | 49,950.00 | 52,900.00 | 0.8M |
| 2024-04-11 | 50,800.00 | 52,400.00 | 49,250.00 | 50,600.00 | 0.4M |
| 2024-04-09 | 53,300.00 | 54,600.00 | 50,700.00 | 51,200.00 | 0.6M |
| 2024-04-08 | 57,500.00 | 59,300.00 | 53,500.00 | 53,600.00 | 0.7M |
| 2024-04-05 | 57,100.00 | 59,200.00 | 56,500.00 | 56,500.00 | 0.7M |
| 2024-04-04 | 62,500.00 | 63,300.00 | 59,300.00 | 59,400.00 | 1.2M |
| 2024-04-03 | 58,600.00 | 65,200.00 | 56,500.00 | 59,100.00 | 3.1M |
| 2024-04-02 | 65,600.00 | 66,000.00 | 60,400.00 | 60,500.00 | 1.8M |
| 2024-04-01 | 69,000.00 | 69,500.00 | 64,100.00 | 66,700.00 | 2.8M |
| 2024-03-29 | 60,200.00 | 74,400.00 | 59,800.00 | 68,700.00 | 14.1M |
| 2024-03-28 | 64,000.00 | 66,500.00 | 57,600.00 | 61,400.00 | 4.7M |
| 2024-03-27 | 71,100.00 | 76,400.00 | 65,700.00 | 66,800.00 | 13.4M |
| 2024-03-26 | 50,500.00 | 77,700.00 | 44,100.00 | 65,000.00 | 34.3M |