29,700.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 32,300.00 | 32,550.00 | 29,450.00 | 29,700.00 | 4.0M |
| 2025-09-25 | 30,350.00 | 34,000.00 | 29,950.00 | 31,950.00 | 13.1M |
| 2025-09-24 | 28,700.00 | 32,550.00 | 28,050.00 | 30,250.00 | 9.9M |
| 2025-09-23 | 29,450.00 | 29,950.00 | 28,500.00 | 28,700.00 | 2.4M |
| 2025-09-22 | 29,750.00 | 30,500.00 | 28,850.00 | 29,450.00 | 4.7M |
| 2025-09-19 | 27,450.00 | 31,450.00 | 26,500.00 | 29,150.00 | 15.1M |
| 2025-09-18 | 27,350.00 | 28,200.00 | 27,000.00 | 27,900.00 | 5.5M |
| 2025-09-17 | 25,800.00 | 29,450.00 | 25,450.00 | 26,650.00 | 14.8M |
| 2025-09-16 | 27,050.00 | 28,300.00 | 25,450.00 | 25,750.00 | 4.7M |
| 2025-09-15 | 27,650.00 | 28,050.00 | 26,050.00 | 26,800.00 | 5.7M |
| 2025-09-12 | 26,600.00 | 27,500.00 | 25,700.00 | 26,900.00 | 6.4M |
| 2025-09-11 | 26,050.00 | 26,650.00 | 25,450.00 | 26,600.00 | 4.8M |
| 2025-09-10 | 26,400.00 | 27,250.00 | 24,850.00 | 26,550.00 | 15.5M |
| 2025-09-09 | 22,300.00 | 25,800.00 | 21,450.00 | 25,800.00 | 23.2M |
| 2025-09-08 | 21,150.00 | 23,700.00 | 20,900.00 | 22,050.00 | 15.1M |
| 2025-09-05 | 20,300.00 | 20,950.00 | 19,950.00 | 20,550.00 | 2.2M |
| 2025-09-04 | 19,840.00 | 20,750.00 | 19,550.00 | 20,200.00 | 2.2M |
| 2025-09-03 | 20,250.00 | 20,250.00 | 19,610.00 | 19,840.00 | 1.5M |
| 2025-09-02 | 19,210.00 | 20,250.00 | 19,210.00 | 20,050.00 | 4.7M |
| 2025-09-01 | 19,500.00 | 19,710.00 | 18,890.00 | 18,930.00 | 1.1M |
| 2025-08-29 | 18,700.00 | 19,830.00 | 18,620.00 | 19,140.00 | 2.5M |
| 2025-08-28 | 19,630.00 | 20,400.00 | 18,700.00 | 18,700.00 | 3.4M |
| 2025-08-27 | 19,190.00 | 19,190.00 | 18,530.00 | 18,930.00 | 1.0M |
| 2025-08-26 | 17,920.00 | 19,710.00 | 17,760.00 | 18,950.00 | 5.2M |
| 2025-08-25 | 17,480.00 | 18,490.00 | 17,320.00 | 18,220.00 | 2.4M |
| 2025-08-22 | 15,960.00 | 17,180.00 | 15,940.00 | 16,890.00 | 0.8M |
| 2025-08-21 | 16,430.00 | 16,580.00 | 16,000.00 | 16,000.00 | 0.4M |
| 2025-08-20 | 16,690.00 | 16,870.00 | 16,100.00 | 16,430.00 | 0.5M |
| 2025-08-19 | 17,400.00 | 17,450.00 | 17,000.00 | 17,040.00 | 0.2M |
| 2025-08-18 | 17,750.00 | 17,820.00 | 17,380.00 | 17,420.00 | 0.2M |
| 2025-08-14 | 18,020.00 | 18,040.00 | 17,840.00 | 17,900.00 | 0.2M |
| 2025-08-13 | 18,270.00 | 18,320.00 | 17,870.00 | 17,980.00 | 0.2M |
| 2025-08-12 | 18,300.00 | 18,860.00 | 18,170.00 | 18,180.00 | 0.3M |
| 2025-08-11 | 18,680.00 | 18,680.00 | 18,250.00 | 18,300.00 | 0.2M |
| 2025-08-08 | 18,580.00 | 18,590.00 | 18,270.00 | 18,420.00 | 0.2M |
| 2025-08-07 | 18,400.00 | 18,420.00 | 18,130.00 | 18,210.00 | 0.2M |
| 2025-08-06 | 18,360.00 | 18,430.00 | 18,120.00 | 18,230.00 | 0.2M |
| 2025-08-05 | 18,410.00 | 18,760.00 | 18,350.00 | 18,460.00 | 0.3M |
| 2025-08-04 | 18,000.00 | 18,340.00 | 17,980.00 | 18,190.00 | 0.2M |
| 2025-08-01 | 18,680.00 | 18,730.00 | 17,610.00 | 18,430.00 | 0.4M |
| 2025-07-31 | 19,120.00 | 19,120.00 | 18,790.00 | 18,850.00 | 0.2M |
| 2025-07-30 | 18,990.00 | 19,270.00 | 18,810.00 | 19,000.00 | 0.2M |
| 2025-07-29 | 19,010.00 | 19,460.00 | 18,960.00 | 18,980.00 | 0.2M |
| 2025-07-28 | 19,000.00 | 19,140.00 | 18,610.00 | 19,070.00 | 0.2M |
| 2025-07-25 | 19,090.00 | 19,300.00 | 18,970.00 | 18,970.00 | 0.2M |
| 2025-07-24 | 19,650.00 | 19,680.00 | 19,050.00 | 19,050.00 | 0.3M |
| 2025-07-23 | 19,910.00 | 19,930.00 | 19,140.00 | 19,500.00 | 0.3M |
| 2025-07-22 | 20,450.00 | 20,450.00 | 19,570.00 | 19,830.00 | 0.6M |
| 2025-07-21 | 19,900.00 | 20,600.00 | 19,830.00 | 20,450.00 | 0.7M |
| 2025-07-18 | 20,050.00 | 20,100.00 | 19,640.00 | 19,700.00 | 0.4M |
| 2025-07-17 | 20,450.00 | 20,450.00 | 19,620.00 | 19,960.00 | 0.8M |
| 2025-07-16 | 19,630.00 | 19,930.00 | 19,430.00 | 19,710.00 | 0.5M |
| 2025-07-15 | 19,250.00 | 20,300.00 | 18,960.00 | 19,800.00 | 1.0M |
| 2025-07-14 | 19,640.00 | 19,690.00 | 19,120.00 | 19,160.00 | 0.4M |
| 2025-07-11 | 19,160.00 | 20,650.00 | 18,880.00 | 19,600.00 | 1.8M |
| 2025-07-10 | 19,360.00 | 19,430.00 | 19,010.00 | 19,070.00 | 0.3M |
| 2025-07-09 | 19,410.00 | 19,670.00 | 19,150.00 | 19,240.00 | 0.4M |
| 2025-07-08 | 19,540.00 | 19,550.00 | 18,930.00 | 19,300.00 | 0.3M |
| 2025-07-07 | 18,900.00 | 19,370.00 | 18,850.00 | 19,150.00 | 0.3M |
| 2025-07-04 | 19,600.00 | 19,890.00 | 18,870.00 | 19,020.00 | 0.5M |
| 2025-07-03 | 19,520.00 | 19,600.00 | 19,210.00 | 19,350.00 | 0.4M |
| 2025-07-02 | 20,150.00 | 20,150.00 | 19,190.00 | 19,360.00 | 0.6M |
| 2025-07-01 | 21,150.00 | 21,200.00 | 20,100.00 | 20,200.00 | 0.7M |
| 2025-06-30 | 20,900.00 | 21,400.00 | 20,250.00 | 20,550.00 | 0.8M |
| 2025-06-27 | 20,350.00 | 21,250.00 | 19,710.00 | 20,100.00 | 1.6M |
| 2025-06-26 | 21,750.00 | 22,450.00 | 19,170.00 | 19,910.00 | 3.2M |
| 2025-06-25 | 21,250.00 | 21,400.00 | 20,300.00 | 20,350.00 | 1.6M |
| 2025-06-24 | 21,700.00 | 23,650.00 | 20,850.00 | 21,600.00 | 7.9M |
| 2025-06-23 | 17,540.00 | 20,900.00 | 17,410.00 | 19,420.00 | 5.7M |
| 2025-06-20 | 17,290.00 | 18,200.00 | 17,290.00 | 17,730.00 | 1.1M |
| 2025-06-19 | 17,490.00 | 17,860.00 | 17,300.00 | 17,350.00 | 0.5M |
| 2025-06-18 | 17,300.00 | 17,470.00 | 17,250.00 | 17,340.00 | 0.3M |
| 2025-06-17 | 17,520.00 | 17,980.00 | 17,020.00 | 17,600.00 | 0.7M |
| 2025-06-16 | 16,940.00 | 17,440.00 | 16,780.00 | 17,440.00 | 0.4M |
| 2025-06-13 | 18,190.00 | 18,290.00 | 17,440.00 | 17,440.00 | 0.5M |
| 2025-06-12 | 17,860.00 | 17,990.00 | 17,620.00 | 17,700.00 | 0.4M |
| 2025-06-11 | 18,030.00 | 18,030.00 | 17,800.00 | 17,890.00 | 0.3M |
| 2025-06-10 | 18,200.00 | 18,350.00 | 17,940.00 | 17,940.00 | 0.4M |
| 2025-06-09 | 18,200.00 | 18,230.00 | 17,800.00 | 18,170.00 | 0.4M |
| 2025-06-05 | 18,250.00 | 18,250.00 | 17,920.00 | 18,100.00 | 0.4M |
| 2025-06-04 | 18,110.00 | 18,320.00 | 17,920.00 | 18,180.00 | 0.5M |
| 2025-06-02 | 17,320.00 | 17,550.00 | 17,090.00 | 17,530.00 | 0.2M |
| 2025-05-30 | 17,780.00 | 17,950.00 | 17,200.00 | 17,280.00 | 0.4M |
| 2025-05-29 | 18,120.00 | 18,220.00 | 17,780.00 | 17,780.00 | 0.3M |
| 2025-05-28 | 18,200.00 | 18,350.00 | 17,600.00 | 17,710.00 | 0.5M |
| 2025-05-27 | 18,490.00 | 18,620.00 | 17,920.00 | 18,030.00 | 0.5M |
| 2025-05-26 | 18,060.00 | 18,680.00 | 17,960.00 | 18,310.00 | 0.5M |
| 2025-05-23 | 18,840.00 | 18,840.00 | 18,360.00 | 18,380.00 | 0.3M |
| 2025-05-22 | 18,980.00 | 19,100.00 | 18,440.00 | 18,590.00 | 0.5M |
| 2025-05-21 | 19,680.00 | 19,790.00 | 19,280.00 | 19,340.00 | 0.5M |
| 2025-05-20 | 19,900.00 | 20,300.00 | 19,410.00 | 19,660.00 | 0.8M |
| 2025-05-19 | 20,300.00 | 20,300.00 | 19,260.00 | 19,680.00 | 0.9M |
| 2025-05-16 | 20,200.00 | 21,500.00 | 20,050.00 | 20,350.00 | 2.6M |
| 2025-05-15 | 20,900.00 | 21,500.00 | 19,360.00 | 20,150.00 | 2.5M |
| 2025-05-14 | 19,230.00 | 20,000.00 | 19,020.00 | 19,970.00 | 2.2M |
| 2025-05-13 | 18,270.00 | 20,050.00 | 18,250.00 | 18,900.00 | 3.8M |
| 2025-05-12 | 18,220.00 | 18,300.00 | 17,840.00 | 17,950.00 | 0.4M |
| 2025-05-09 | 18,920.00 | 18,930.00 | 18,120.00 | 18,140.00 | 0.4M |
| 2025-05-08 | 18,870.00 | 19,310.00 | 18,550.00 | 18,700.00 | 1.2M |
| 2025-05-07 | 18,430.00 | 18,650.00 | 18,120.00 | 18,410.00 | 0.5M |
| 2025-05-02 | 17,820.00 | 18,470.00 | 17,580.00 | 18,470.00 | 0.4M |
| 2025-04-30 | 18,520.00 | 18,550.00 | 17,650.00 | 17,880.00 | 0.5M |
| 2025-04-29 | 18,470.00 | 18,750.00 | 18,030.00 | 18,610.00 | 0.4M |
| 2025-04-28 | 19,380.00 | 19,400.00 | 18,250.00 | 18,260.00 | 0.6M |
| 2025-04-25 | 19,030.00 | 19,260.00 | 18,900.00 | 18,940.00 | 0.4M |
| 2025-04-24 | 19,150.00 | 19,160.00 | 18,770.00 | 18,770.00 | 0.4M |
| 2025-04-23 | 19,500.00 | 19,520.00 | 18,910.00 | 18,980.00 | 0.5M |
| 2025-04-22 | 18,470.00 | 19,110.00 | 18,460.00 | 19,010.00 | 0.6M |
| 2025-04-21 | 19,080.00 | 19,340.00 | 18,820.00 | 18,840.00 | 0.5M |
| 2025-04-18 | 19,470.00 | 19,470.00 | 18,820.00 | 19,050.00 | 0.5M |
| 2025-04-17 | 18,900.00 | 19,630.00 | 18,800.00 | 19,460.00 | 0.7M |
| 2025-04-16 | 20,250.00 | 20,300.00 | 19,040.00 | 19,100.00 | 1.1M |
| 2025-04-15 | 19,430.00 | 21,000.00 | 19,200.00 | 20,100.00 | 3.2M |
| 2025-04-14 | 19,390.00 | 19,440.00 | 18,890.00 | 19,180.00 | 1.0M |
| 2025-04-11 | 17,310.00 | 18,780.00 | 17,150.00 | 18,700.00 | 1.7M |
| 2025-04-10 | 18,050.00 | 18,220.00 | 17,450.00 | 17,750.00 | 0.9M |
| 2025-04-09 | 16,520.00 | 17,330.00 | 16,250.00 | 16,640.00 | 0.9M |
| 2025-04-08 | 18,150.00 | 18,300.00 | 16,760.00 | 16,950.00 | 1.1M |
| 2025-04-07 | 18,080.00 | 18,290.00 | 17,070.00 | 17,380.00 | 1.3M |
| 2025-04-04 | 20,250.00 | 20,250.00 | 18,460.00 | 19,150.00 | 1.7M |
| 2025-04-03 | 19,540.00 | 20,600.00 | 19,380.00 | 19,850.00 | 1.8M |
| 2025-04-02 | 20,750.00 | 21,100.00 | 19,810.00 | 19,960.00 | 2.1M |
| 2025-04-01 | 20,800.00 | 20,950.00 | 19,720.00 | 19,790.00 | 2.5M |
| 2025-03-31 | 18,160.00 | 19,860.00 | 18,130.00 | 19,560.00 | 5.2M |
| 2025-03-28 | 18,910.00 | 19,500.00 | 18,340.00 | 18,400.00 | 3.0M |
| 2025-03-27 | 18,270.00 | 19,850.00 | 17,870.00 | 18,940.00 | 4.4M |
| 2025-03-26 | 17,750.00 | 18,920.00 | 17,490.00 | 18,650.00 | 3.8M |
| 2025-03-25 | 20,050.00 | 20,350.00 | 17,690.00 | 17,710.00 | 4.0M |
| 2025-03-24 | 19,440.00 | 20,550.00 | 19,370.00 | 19,500.00 | 2.6M |
| 2025-03-21 | 19,220.00 | 19,900.00 | 18,820.00 | 19,530.00 | 2.5M |
| 2025-03-20 | 20,550.00 | 20,900.00 | 19,460.00 | 19,540.00 | 2.8M |
| 2025-03-19 | 21,000.00 | 21,350.00 | 20,000.00 | 20,400.00 | 2.7M |
| 2025-03-18 | 22,200.00 | 22,250.00 | 20,750.00 | 21,450.00 | 3.1M |
| 2025-03-17 | 21,650.00 | 22,700.00 | 21,150.00 | 21,900.00 | 5.9M |
| 2025-03-14 | 21,450.00 | 22,250.00 | 21,050.00 | 21,650.00 | 5.9M |
| 2025-03-13 | 21,950.00 | 22,000.00 | 20,500.00 | 20,600.00 | 4.0M |
| 2025-03-12 | 22,800.00 | 24,250.00 | 21,350.00 | 21,600.00 | 13.6M |
| 2025-03-11 | 18,380.00 | 22,200.00 | 18,260.00 | 22,000.00 | 24.6M |
| 2025-03-10 | 18,500.00 | 20,100.00 | 18,490.00 | 19,310.00 | 12.3M |
| 2025-03-07 | 17,260.00 | 18,950.00 | 17,180.00 | 18,320.00 | 6.3M |
| 2025-03-06 | 18,680.00 | 18,690.00 | 17,500.00 | 17,740.00 | 5.9M |
| 2025-03-05 | 16,340.00 | 19,400.00 | 16,130.00 | 18,290.00 | 28.0M |
| 2025-03-04 | 14,690.00 | 16,130.00 | 14,600.00 | 15,510.00 | 3.7M |
| 2025-02-28 | 16,200.00 | 16,400.00 | 14,870.00 | 14,910.00 | 2.7M |
| 2025-02-27 | 16,810.00 | 18,250.00 | 16,510.00 | 16,760.00 | 7.6M |
| 2025-02-26 | 16,560.00 | 17,390.00 | 16,170.00 | 16,360.00 | 2.9M |
| 2025-02-25 | 16,610.00 | 17,200.00 | 16,300.00 | 16,600.00 | 1.8M |
| 2025-02-24 | 16,500.00 | 17,010.00 | 15,550.00 | 17,010.00 | 2.1M |
| 2025-02-21 | 16,160.00 | 17,000.00 | 16,010.00 | 16,710.00 | 1.9M |
| 2025-02-20 | 17,750.00 | 17,750.00 | 16,190.00 | 16,450.00 | 2.5M |
| 2025-02-19 | 18,260.00 | 18,260.00 | 17,270.00 | 17,910.00 | 2.7M |
| 2025-02-18 | 17,720.00 | 18,900.00 | 17,110.00 | 18,170.00 | 7.0M |
| 2025-02-17 | 17,170.00 | 17,680.00 | 16,550.00 | 17,580.00 | 3.3M |
| 2025-02-14 | 17,340.00 | 18,050.00 | 16,780.00 | 17,180.00 | 4.0M |
| 2025-02-13 | 16,130.00 | 17,880.00 | 16,000.00 | 17,060.00 | 9.4M |
| 2025-02-12 | 17,920.00 | 18,000.00 | 15,930.00 | 16,420.00 | 6.8M |
| 2025-02-11 | 19,100.00 | 19,300.00 | 18,000.00 | 18,340.00 | 8.4M |
| 2025-02-10 | 19,220.00 | 22,300.00 | 19,100.00 | 19,640.00 | 21.7M |
| 2025-02-07 | 16,780.00 | 20,000.00 | 16,710.00 | 19,100.00 | 29.6M |
| 2025-02-06 | 15,460.00 | 16,980.00 | 14,890.00 | 16,470.00 | 38.7M |
| 2025-02-05 | 11,410.00 | 14,580.00 | 11,340.00 | 14,580.00 | 35.7M |
| 2025-02-04 | 11,620.00 | 12,160.00 | 11,170.00 | 11,220.00 | 4.0M |
| 2025-02-03 | 11,390.00 | 12,250.00 | 11,050.00 | 11,700.00 | 5.9M |
| 2025-01-31 | 10,580.00 | 11,490.00 | 10,500.00 | 11,390.00 | 3.8M |
| 2025-01-24 | 10,820.00 | 11,270.00 | 10,650.00 | 10,700.00 | 2.1M |
| 2025-01-23 | 11,380.00 | 11,590.00 | 10,850.00 | 10,930.00 | 1.8M |
| 2025-01-22 | 12,450.00 | 12,450.00 | 11,330.00 | 11,330.00 | 4.7M |
| 2025-01-21 | 11,830.00 | 12,090.00 | 11,500.00 | 11,840.00 | 4.4M |
| 2025-01-20 | 11,850.00 | 12,080.00 | 11,650.00 | 11,850.00 | 2.8M |
| 2025-01-17 | 11,740.00 | 12,020.00 | 11,220.00 | 11,810.00 | 4.3M |
| 2025-01-16 | 11,310.00 | 11,910.00 | 11,240.00 | 11,800.00 | 4.9M |
| 2025-01-15 | 12,180.00 | 12,190.00 | 11,150.00 | 11,270.00 | 4.3M |
| 2025-01-14 | 11,730.00 | 12,690.00 | 11,590.00 | 12,100.00 | 14.1M |
| 2025-01-13 | 11,330.00 | 12,500.00 | 11,220.00 | 11,950.00 | 17.9M |
| 2025-01-10 | 11,050.00 | 12,100.00 | 11,030.00 | 11,410.00 | 15.2M |
| 2025-01-09 | 10,390.00 | 11,470.00 | 9,980.00 | 11,190.00 | 14.1M |
| 2025-01-08 | 11,000.00 | 11,180.00 | 10,460.00 | 10,570.00 | 4.2M |
| 2025-01-07 | 11,820.00 | 12,300.00 | 10,900.00 | 11,000.00 | 9.9M |
| 2025-01-06 | 10,980.00 | 11,600.00 | 10,850.00 | 11,500.00 | 11.7M |
| 2025-01-03 | 10,800.00 | 11,280.00 | 10,270.00 | 11,060.00 | 12.8M |
| 2025-01-02 | 9,800.00 | 11,550.00 | 9,780.00 | 11,190.00 | 27.7M |