24,750.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 0.0K |
| 09:10 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0K |
| 09:15 | 24,500.00 | 24,700.00 | 24,500.00 | 24,700.00 | 0.1K |
| 09:25 | 24,700.00 | 24,700.00 | 24,600.00 | 24,600.00 | 0.0K |
| 09:30 | 24,700.00 | 24,850.00 | 24,700.00 | 24,850.00 | 0.2K |
| 09:55 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0.0K |
| 10:10 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.1K |
| 10:15 | 24,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | 0.0K |
| 11:10 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 0.0K |
| 11:15 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 0.0K |
| 12:00 | 24,000.00 | 24,850.00 | 24,000.00 | 24,800.00 | 0.4K |
| 12:10 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 12:15 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 12:20 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0.0K |
| 12:50 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0.0K |
| 13:15 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 0.0K |
| 13:35 | 24,450.00 | 24,750.00 | 24,450.00 | 24,750.00 | 0.1K |
| 14:25 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 0.0K |
| 15:00 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 0.0K |
| 15:10 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.0K |
| 15:15 | 24,750.00 | 24,850.00 | 24,750.00 | 24,850.00 | 0.1K |
| 15:25 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 0.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 25,100.00 | 25,100.00 | 24,500.00 | 24,750.00 | 0.0M |
| 2025-09-26 | 24,700.00 | 24,850.00 | 24,000.00 | 24,750.00 | 0.0M |
| 2025-09-25 | 25,100.00 | 25,100.00 | 24,425.00 | 24,850.00 | 0.0M |
| 2025-09-24 | 25,000.00 | 25,050.00 | 24,350.00 | 24,750.00 | 0.0M |
| 2025-09-23 | 25,800.00 | 25,800.00 | 24,850.00 | 25,050.00 | 0.0M |
| 2025-09-22 | 25,800.00 | 26,350.00 | 25,000.00 | 25,450.00 | 0.0M |
| 2025-09-19 | 26,000.00 | 26,000.00 | 25,400.00 | 25,800.00 | 0.0M |
| 2025-09-18 | 26,800.00 | 26,800.00 | 25,000.00 | 26,000.00 | 0.0M |
| 2025-09-17 | 26,250.00 | 26,250.00 | 25,600.00 | 26,050.00 | 0.0M |
| 2025-09-16 | 26,450.00 | 26,450.00 | 25,900.00 | 26,250.00 | 0.0M |
| 2025-09-15 | 26,200.00 | 26,750.00 | 25,900.00 | 26,450.00 | 0.0M |
| 2025-09-12 | 26,000.00 | 26,250.00 | 26,000.00 | 26,200.00 | 0.0M |
| 2025-09-11 | 26,200.00 | 26,300.00 | 26,000.00 | 26,150.00 | 0.0M |
| 2025-09-10 | 26,200.00 | 26,350.00 | 25,700.00 | 26,250.00 | 0.0M |
| 2025-09-09 | 25,600.00 | 26,350.00 | 25,600.00 | 26,200.00 | 0.0M |
| 2025-09-08 | 26,400.00 | 26,400.00 | 25,600.00 | 25,600.00 | 0.0M |
| 2025-09-05 | 26,250.00 | 26,500.00 | 25,800.00 | 26,450.00 | 0.0M |
| 2025-09-04 | 26,350.00 | 26,350.00 | 25,900.00 | 26,250.00 | 0.0M |
| 2025-09-03 | 26,300.00 | 26,350.00 | 25,700.00 | 26,350.00 | 0.0M |
| 2025-09-02 | 26,150.00 | 26,400.00 | 25,600.00 | 26,350.00 | 0.0M |
| 2025-09-01 | 25,700.00 | 26,150.00 | 25,700.00 | 26,150.00 | 0.0M |
| 2025-08-29 | 26,300.00 | 26,300.00 | 25,200.00 | 26,150.00 | 0.0M |
| 2025-08-28 | 25,800.00 | 26,200.00 | 25,050.00 | 25,900.00 | 0.0M |
| 2025-08-27 | 25,900.00 | 26,100.00 | 25,050.00 | 25,800.00 | 0.0M |
| 2025-08-26 | 26,050.00 | 26,200.00 | 25,650.00 | 25,900.00 | 0.0M |
| 2025-08-25 | 25,350.00 | 26,150.00 | 25,350.00 | 26,050.00 | 0.0M |
| 2025-08-22 | 25,200.00 | 25,400.00 | 24,550.00 | 25,400.00 | 0.0M |
| 2025-08-21 | 25,600.00 | 25,600.00 | 24,700.00 | 25,250.00 | 0.0M |
| 2025-08-20 | 25,200.00 | 25,250.00 | 23,800.00 | 25,200.00 | 0.0M |
| 2025-08-19 | 25,500.00 | 25,500.00 | 24,500.00 | 25,250.00 | 0.0M |
| 2025-08-18 | 25,450.00 | 25,450.00 | 22,950.00 | 25,300.00 | 0.0M |
| 2025-08-14 | 25,650.00 | 25,650.00 | 25,000.00 | 25,250.00 | 0.0M |
| 2025-08-13 | 25,950.00 | 25,950.00 | 25,000.00 | 25,400.00 | 0.0M |
| 2025-08-12 | 26,900.00 | 26,900.00 | 25,400.00 | 25,650.00 | 0.0M |
| 2025-08-11 | 26,200.00 | 26,400.00 | 25,450.00 | 26,200.00 | 0.0M |
| 2025-08-08 | 26,250.00 | 26,400.00 | 25,550.00 | 26,200.00 | 0.0M |
| 2025-08-07 | 26,000.00 | 26,450.00 | 25,950.00 | 26,250.00 | 0.0M |
| 2025-08-06 | 25,950.00 | 26,350.00 | 25,600.00 | 26,000.00 | 0.0M |
| 2025-08-05 | 25,550.00 | 26,000.00 | 24,900.00 | 25,950.00 | 0.0M |
| 2025-08-04 | 25,250.00 | 25,600.00 | 24,950.00 | 25,550.00 | 0.0M |
| 2025-08-01 | 25,800.00 | 25,800.00 | 24,050.00 | 25,250.00 | 0.0M |
| 2025-07-31 | 25,300.00 | 25,650.00 | 25,050.00 | 25,350.00 | 0.0M |
| 2025-07-30 | 25,800.00 | 25,800.00 | 24,950.00 | 25,300.00 | 0.0M |
| 2025-07-29 | 25,850.00 | 25,850.00 | 24,800.00 | 25,200.00 | 0.0M |
| 2025-07-28 | 25,750.00 | 25,750.00 | 24,850.00 | 25,050.00 | 0.0M |
| 2025-07-25 | 24,950.00 | 25,800.00 | 24,500.00 | 25,650.00 | 0.0M |
| 2025-07-24 | 26,000.00 | 26,000.00 | 24,500.00 | 24,950.00 | 0.0M |
| 2025-07-23 | 26,700.00 | 26,700.00 | 25,350.00 | 26,000.00 | 0.0M |
| 2025-07-22 | 25,800.00 | 27,000.00 | 25,400.00 | 26,000.00 | 0.0M |
| 2025-07-21 | 26,300.00 | 27,800.00 | 25,300.00 | 26,000.00 | 0.0M |
| 2025-07-18 | 28,500.00 | 28,500.00 | 25,950.00 | 26,300.00 | 0.0M |
| 2025-07-17 | 29,450.00 | 29,450.00 | 27,700.00 | 28,500.00 | 0.0M |
| 2025-07-16 | 29,450.00 | 29,450.00 | 28,250.00 | 29,200.00 | 0.0M |
| 2025-07-15 | 28,700.00 | 29,500.00 | 27,700.00 | 29,350.00 | 0.0M |
| 2025-07-14 | 26,150.00 | 28,950.00 | 26,000.00 | 28,700.00 | 0.0M |
| 2025-07-11 | 25,750.00 | 26,350.00 | 25,600.00 | 26,150.00 | 0.0M |
| 2025-07-10 | 24,750.00 | 25,600.00 | 24,300.00 | 25,600.00 | 0.0M |
| 2025-07-09 | 23,800.00 | 25,000.00 | 23,500.00 | 24,750.00 | 0.0M |
| 2025-07-08 | 23,600.00 | 23,600.00 | 22,800.00 | 23,550.00 | 0.0M |
| 2025-07-07 | 23,500.00 | 23,500.00 | 22,700.00 | 23,150.00 | 0.0M |
| 2025-07-04 | 23,950.00 | 23,950.00 | 22,800.00 | 23,500.00 | 0.0M |
| 2025-07-03 | 23,300.00 | 24,100.00 | 23,250.00 | 23,950.00 | 0.0M |
| 2025-07-02 | 23,250.00 | 23,350.00 | 22,450.00 | 23,300.00 | 0.0M |
| 2025-07-01 | 23,300.00 | 23,300.00 | 22,900.00 | 23,250.00 | 0.0M |
| 2025-06-30 | 23,300.00 | 23,450.00 | 22,500.00 | 23,300.00 | 0.0M |
| 2025-06-27 | 23,000.00 | 23,300.00 | 22,500.00 | 23,300.00 | 0.0M |
| 2025-06-26 | 23,000.00 | 23,000.00 | 21,700.00 | 23,000.00 | 0.0M |
| 2025-06-25 | 23,500.00 | 23,500.00 | 22,400.00 | 22,950.00 | 0.0M |
| 2025-06-24 | 21,950.00 | 23,500.00 | 21,850.00 | 23,050.00 | 0.0M |
| 2025-06-23 | 21,350.00 | 21,900.00 | 19,970.00 | 21,900.00 | 0.0M |
| 2025-06-20 | 24,000.00 | 24,500.00 | 21,000.00 | 21,400.00 | 0.0M |
| 2025-06-19 | 23,550.00 | 24,500.00 | 23,250.00 | 23,700.00 | 0.0M |
| 2025-06-18 | 23,300.00 | 23,550.00 | 22,050.00 | 23,050.00 | 0.0M |
| 2025-06-17 | 22,000.00 | 23,750.00 | 21,550.00 | 22,750.00 | 0.1M |
| 2025-06-16 | 18,220.00 | 22,700.00 | 17,890.00 | 20,850.00 | 0.1M |
| 2025-06-13 | 18,210.00 | 18,230.00 | 17,720.00 | 17,870.00 | 0.0M |
| 2025-06-12 | 18,070.00 | 18,200.00 | 18,000.00 | 18,150.00 | 0.0M |
| 2025-06-11 | 17,720.00 | 18,030.00 | 17,720.00 | 18,020.00 | 0.0M |
| 2025-06-10 | 17,320.00 | 17,740.00 | 17,320.00 | 17,710.00 | 0.0M |
| 2025-06-09 | 16,490.00 | 17,340.00 | 16,490.00 | 17,310.00 | 0.0M |
| 2025-06-05 | 16,440.00 | 16,570.00 | 16,000.00 | 16,420.00 | 0.0M |
| 2025-06-04 | 15,930.00 | 16,420.00 | 15,670.00 | 16,420.00 | 0.0M |
| 2025-06-02 | 15,510.00 | 15,870.00 | 15,510.00 | 15,790.00 | 0.0M |
| 2025-05-30 | 15,440.00 | 15,750.00 | 15,310.00 | 15,510.00 | 0.0M |
| 2025-05-29 | 15,400.00 | 15,500.00 | 15,270.00 | 15,440.00 | 0.0M |
| 2025-05-28 | 15,160.00 | 15,380.00 | 14,880.00 | 15,300.00 | 0.0M |
| 2025-05-27 | 15,190.00 | 15,210.00 | 15,020.00 | 15,160.00 | 0.0M |
| 2025-05-26 | 14,870.00 | 15,160.00 | 14,600.00 | 15,150.00 | 0.0M |
| 2025-05-23 | 14,500.00 | 14,860.00 | 14,500.00 | 14,860.00 | 0.0M |
| 2025-05-22 | 14,580.00 | 14,780.00 | 14,560.00 | 14,700.00 | 0.0M |
| 2025-05-21 | 14,600.00 | 14,600.00 | 14,310.00 | 14,580.00 | 0.0M |
| 2025-05-20 | 14,600.00 | 14,600.00 | 14,350.00 | 14,580.00 | 0.0M |
| 2025-05-19 | 14,350.00 | 14,600.00 | 14,270.00 | 14,560.00 | 0.0M |
| 2025-05-16 | 14,530.00 | 14,530.00 | 13,900.00 | 14,350.00 | 0.0M |
| 2025-05-15 | 14,120.00 | 14,560.00 | 14,120.00 | 14,530.00 | 0.0M |
| 2025-05-14 | 14,150.00 | 14,380.00 | 13,540.00 | 14,370.00 | 0.0M |
| 2025-05-13 | 13,710.00 | 14,100.00 | 13,520.00 | 13,990.00 | 0.0M |
| 2025-05-12 | 13,210.00 | 13,700.00 | 12,950.00 | 13,680.00 | 0.0M |
| 2025-05-09 | 13,680.00 | 13,720.00 | 13,010.00 | 13,010.00 | 0.0M |
| 2025-05-08 | 13,600.00 | 13,750.00 | 13,540.00 | 13,720.00 | 0.0M |
| 2025-05-07 | 13,570.00 | 13,890.00 | 13,370.00 | 13,690.00 | 0.0M |
| 2025-05-02 | 14,180.00 | 14,180.00 | 13,690.00 | 13,990.00 | 0.0M |
| 2025-04-30 | 13,950.00 | 14,000.00 | 13,380.00 | 14,000.00 | 0.0M |
| 2025-04-29 | 13,940.00 | 13,950.00 | 13,530.00 | 13,950.00 | 0.0M |
| 2025-04-28 | 13,800.00 | 14,000.00 | 13,410.00 | 13,730.00 | 0.0M |
| 2025-04-25 | 13,310.00 | 13,760.00 | 13,120.00 | 13,710.00 | 0.0M |
| 2025-04-24 | 13,560.00 | 13,560.00 | 13,130.00 | 13,380.00 | 0.0M |
| 2025-04-23 | 13,530.00 | 13,530.00 | 13,100.00 | 13,440.00 | 0.0M |
| 2025-04-22 | 13,250.00 | 13,570.00 | 13,010.00 | 13,350.00 | 0.0M |
| 2025-04-21 | 13,700.00 | 14,040.00 | 13,210.00 | 13,510.00 | 0.0M |
| 2025-04-18 | 13,430.00 | 14,600.00 | 13,140.00 | 13,550.00 | 0.0M |
| 2025-04-17 | 12,540.00 | 13,260.00 | 12,310.00 | 13,030.00 | 0.0M |
| 2025-04-16 | 12,580.00 | 12,590.00 | 12,460.00 | 12,540.00 | 0.0M |
| 2025-04-15 | 12,490.00 | 12,600.00 | 12,380.00 | 12,590.00 | 0.0M |
| 2025-04-14 | 12,480.00 | 12,480.00 | 12,350.00 | 12,450.00 | 0.0M |
| 2025-04-11 | 12,430.00 | 12,490.00 | 12,370.00 | 12,460.00 | 0.0M |
| 2025-04-10 | 12,350.00 | 12,470.00 | 12,310.00 | 12,440.00 | 0.0M |
| 2025-04-09 | 12,230.00 | 12,400.00 | 12,060.00 | 12,350.00 | 0.0M |
| 2025-04-08 | 12,300.00 | 12,360.00 | 12,290.00 | 12,350.00 | 0.0M |
| 2025-04-07 | 12,300.00 | 12,390.00 | 11,880.00 | 12,340.00 | 0.0M |
| 2025-04-04 | 12,400.00 | 12,400.00 | 12,160.00 | 12,400.00 | 0.0M |
| 2025-04-03 | 12,440.00 | 12,440.00 | 12,400.00 | 12,400.00 | 0.0M |
| 2025-04-02 | 12,450.00 | 12,450.00 | 12,400.00 | 12,440.00 | 0.0M |
| 2025-04-01 | 12,400.00 | 12,440.00 | 12,380.00 | 12,420.00 | 0.0M |
| 2025-03-31 | 12,450.00 | 12,450.00 | 12,160.00 | 12,440.00 | 0.0M |
| 2025-03-28 | 12,500.00 | 12,500.00 | 12,390.00 | 12,460.00 | 0.0M |
| 2025-03-27 | 12,420.00 | 12,500.00 | 12,330.00 | 12,500.00 | 0.0M |
| 2025-03-26 | 12,430.00 | 12,460.00 | 12,370.00 | 12,460.00 | 0.0M |
| 2025-03-25 | 12,500.00 | 12,500.00 | 12,300.00 | 12,430.00 | 0.0M |
| 2025-03-24 | 12,600.00 | 12,600.00 | 12,470.00 | 12,500.00 | 0.0M |
| 2025-03-21 | 12,490.00 | 12,600.00 | 12,490.00 | 12,600.00 | 0.0M |
| 2025-03-20 | 12,600.00 | 12,600.00 | 12,450.00 | 12,500.00 | 0.0M |
| 2025-03-19 | 12,540.00 | 12,620.00 | 12,450.00 | 12,620.00 | 0.0M |
| 2025-03-18 | 12,540.00 | 12,580.00 | 12,400.00 | 12,500.00 | 0.0M |
| 2025-03-17 | 12,500.00 | 12,520.00 | 12,390.00 | 12,490.00 | 0.0M |
| 2025-03-14 | 12,460.00 | 12,590.00 | 12,460.00 | 12,530.00 | 0.0M |
| 2025-03-13 | 12,470.00 | 12,750.00 | 12,330.00 | 12,560.00 | 0.0M |
| 2025-03-12 | 12,490.00 | 12,490.00 | 12,350.00 | 12,480.00 | 0.0M |
| 2025-03-11 | 12,530.00 | 12,530.00 | 12,420.00 | 12,510.00 | 0.0M |
| 2025-03-10 | 12,520.00 | 12,540.00 | 12,410.00 | 12,540.00 | 0.0M |
| 2025-03-07 | 12,440.00 | 12,600.00 | 12,420.00 | 12,530.00 | 0.0M |
| 2025-03-06 | 12,550.00 | 12,550.00 | 12,530.00 | 12,540.00 | 0.0M |
| 2025-03-05 | 12,590.00 | 12,590.00 | 12,430.00 | 12,550.00 | 0.0M |
| 2025-03-04 | 12,580.00 | 12,590.00 | 12,470.00 | 12,560.00 | 0.0M |
| 2025-02-28 | 12,560.00 | 12,690.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-02-27 | 12,630.00 | 12,740.00 | 12,560.00 | 12,680.00 | 0.0M |
| 2025-02-26 | 12,590.00 | 12,630.00 | 12,510.00 | 12,630.00 | 0.0M |
| 2025-02-25 | 12,630.00 | 12,630.00 | 12,520.00 | 12,600.00 | 0.0M |
| 2025-02-24 | 12,530.00 | 12,790.00 | 12,400.00 | 12,650.00 | 0.0M |
| 2025-02-21 | 12,500.00 | 12,590.00 | 12,450.00 | 12,540.00 | 0.0M |
| 2025-02-20 | 12,540.00 | 12,540.00 | 12,400.00 | 12,500.00 | 0.0M |
| 2025-02-19 | 12,600.00 | 12,600.00 | 12,510.00 | 12,540.00 | 0.0M |
| 2025-02-18 | 12,510.00 | 12,640.00 | 12,500.00 | 12,590.00 | 0.0M |
| 2025-02-17 | 12,500.00 | 12,760.00 | 12,450.00 | 12,550.00 | 0.0M |
| 2025-02-14 | 12,550.00 | 12,550.00 | 12,440.00 | 12,500.00 | 0.0M |
| 2025-02-13 | 12,500.00 | 12,770.00 | 12,350.00 | 12,510.00 | 0.0M |
| 2025-02-12 | 12,520.00 | 12,580.00 | 12,370.00 | 12,510.00 | 0.0M |
| 2025-02-11 | 12,620.00 | 12,830.00 | 12,490.00 | 12,590.00 | 0.0M |
| 2025-02-10 | 12,680.00 | 12,680.00 | 12,420.00 | 12,620.00 | 0.0M |
| 2025-02-07 | 12,720.00 | 12,720.00 | 12,690.00 | 12,690.00 | 0.0M |
| 2025-02-06 | 12,770.00 | 12,770.00 | 12,740.00 | 12,740.00 | 0.0M |
| 2025-02-05 | 12,530.00 | 12,880.00 | 12,530.00 | 12,740.00 | 0.0M |
| 2025-02-04 | 12,650.00 | 12,800.00 | 12,510.00 | 12,750.00 | 0.0M |
| 2025-02-03 | 12,830.00 | 12,830.00 | 12,500.00 | 12,740.00 | 0.0M |
| 2025-01-31 | 12,870.00 | 12,870.00 | 12,550.00 | 12,840.00 | 0.0M |
| 2025-01-24 | 12,710.00 | 12,890.00 | 12,390.00 | 12,880.00 | 0.0M |
| 2025-01-23 | 12,720.00 | 12,890.00 | 12,620.00 | 12,890.00 | 0.0M |
| 2025-01-22 | 12,890.00 | 12,900.00 | 12,600.00 | 12,880.00 | 0.0M |
| 2025-01-21 | 13,020.00 | 13,020.00 | 12,770.00 | 12,900.00 | 0.0M |
| 2025-01-20 | 12,770.00 | 12,980.00 | 12,770.00 | 12,930.00 | 0.0M |
| 2025-01-17 | 12,720.00 | 12,910.00 | 12,710.00 | 12,880.00 | 0.0M |
| 2025-01-16 | 13,010.00 | 13,010.00 | 12,960.00 | 12,960.00 | 0.0M |
| 2025-01-15 | 12,980.00 | 12,980.00 | 12,870.00 | 12,870.00 | 0.0M |
| 2025-01-14 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 0.0M |
| 2025-01-13 | 13,000.00 | 13,000.00 | 12,750.00 | 12,980.00 | 0.0M |
| 2025-01-10 | 12,980.00 | 13,000.00 | 12,780.00 | 12,990.00 | 0.0M |
| 2025-01-09 | 12,990.00 | 13,000.00 | 12,900.00 | 12,970.00 | 0.0M |
| 2025-01-08 | 12,990.00 | 12,990.00 | 12,820.00 | 12,980.00 | 0.0M |
| 2025-01-07 | 12,950.00 | 12,950.00 | 12,930.00 | 12,930.00 | 0.0M |
| 2025-01-06 | 12,990.00 | 12,990.00 | 12,940.00 | 12,940.00 | 0.0M |
| 2025-01-03 | 12,990.00 | 12,990.00 | 12,700.00 | 12,970.00 | 0.0M |
| 2025-01-02 | 13,090.00 | 13,090.00 | 12,430.00 | 12,930.00 | 0.0M |