26,600.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 27,700.00 | 27,700.00 | 26,250.00 | 26,600.00 | 0.3M |
| 2025-09-29 | 25,350.00 | 28,500.00 | 25,250.00 | 26,850.00 | 0.7M |
| 2025-09-26 | 25,450.00 | 26,150.00 | 24,750.00 | 24,850.00 | 0.2M |
| 2025-09-25 | 26,200.00 | 27,050.00 | 25,150.00 | 25,250.00 | 0.4M |
| 2025-09-24 | 26,950.00 | 28,400.00 | 26,000.00 | 26,000.00 | 0.5M |
| 2025-09-23 | 29,200.00 | 29,350.00 | 26,800.00 | 27,300.00 | 0.6M |
| 2025-09-22 | 28,750.00 | 30,550.00 | 27,900.00 | 28,800.00 | 1.4M |
| 2025-09-19 | 27,700.00 | 28,650.00 | 26,550.00 | 27,900.00 | 0.5M |
| 2025-09-18 | 26,850.00 | 27,450.00 | 26,750.00 | 27,400.00 | 0.2M |
| 2025-09-17 | 26,550.00 | 27,550.00 | 25,600.00 | 26,450.00 | 0.2M |
| 2025-09-16 | 27,650.00 | 27,750.00 | 26,450.00 | 26,550.00 | 0.1M |
| 2025-09-15 | 27,500.00 | 27,950.00 | 26,750.00 | 27,200.00 | 0.2M |
| 2025-09-12 | 27,200.00 | 27,350.00 | 26,000.00 | 26,750.00 | 0.3M |
| 2025-09-11 | 27,100.00 | 27,450.00 | 26,450.00 | 27,200.00 | 0.2M |
| 2025-09-10 | 27,950.00 | 28,200.00 | 26,700.00 | 26,750.00 | 0.3M |
| 2025-09-09 | 26,500.00 | 27,100.00 | 25,800.00 | 27,100.00 | 0.4M |
| 2025-09-08 | 26,550.00 | 26,650.00 | 25,200.00 | 25,650.00 | 0.3M |
| 2025-09-05 | 25,750.00 | 27,300.00 | 25,200.00 | 26,550.00 | 0.8M |
| 2025-09-04 | 24,850.00 | 25,250.00 | 24,300.00 | 25,100.00 | 0.2M |
| 2025-09-03 | 25,800.00 | 25,850.00 | 24,400.00 | 25,000.00 | 0.3M |
| 2025-09-02 | 22,850.00 | 25,100.00 | 22,750.00 | 24,800.00 | 0.6M |
| 2025-09-01 | 22,400.00 | 22,750.00 | 21,550.00 | 22,050.00 | 0.1M |
| 2025-08-29 | 21,950.00 | 22,500.00 | 21,600.00 | 21,900.00 | 0.1M |
| 2025-08-28 | 22,850.00 | 23,200.00 | 21,850.00 | 22,000.00 | 0.1M |
| 2025-08-27 | 22,950.00 | 23,000.00 | 21,950.00 | 22,200.00 | 0.1M |
| 2025-08-26 | 21,800.00 | 23,300.00 | 21,500.00 | 22,700.00 | 0.2M |
| 2025-08-25 | 20,350.00 | 22,250.00 | 20,200.00 | 22,150.00 | 0.1M |
| 2025-08-22 | 19,550.00 | 20,300.00 | 19,550.00 | 19,960.00 | 0.0M |
| 2025-08-21 | 19,670.00 | 19,950.00 | 19,430.00 | 19,510.00 | 0.0M |
| 2025-08-20 | 19,980.00 | 20,100.00 | 19,490.00 | 19,730.00 | 0.1M |
| 2025-08-19 | 20,600.00 | 20,850.00 | 20,200.00 | 20,450.00 | 0.0M |
| 2025-08-18 | 21,450.00 | 21,450.00 | 20,700.00 | 20,800.00 | 0.0M |
| 2025-08-14 | 21,450.00 | 21,800.00 | 21,450.00 | 21,650.00 | 0.0M |
| 2025-08-13 | 21,650.00 | 21,800.00 | 21,400.00 | 21,550.00 | 0.0M |
| 2025-08-12 | 21,750.00 | 22,600.00 | 21,450.00 | 21,550.00 | 0.0M |
| 2025-08-11 | 22,050.00 | 22,150.00 | 21,700.00 | 21,850.00 | 0.0M |
| 2025-08-08 | 21,900.00 | 22,150.00 | 21,700.00 | 21,850.00 | 0.0M |
| 2025-08-07 | 21,750.00 | 21,900.00 | 21,450.00 | 21,900.00 | 0.0M |
| 2025-08-06 | 21,400.00 | 21,850.00 | 21,250.00 | 21,750.00 | 0.0M |
| 2025-08-05 | 20,900.00 | 22,000.00 | 20,650.00 | 21,750.00 | 0.1M |
| 2025-08-04 | 20,050.00 | 20,800.00 | 19,990.00 | 20,700.00 | 0.0M |
| 2025-08-01 | 21,000.00 | 21,000.00 | 20,050.00 | 20,300.00 | 0.1M |
| 2025-07-31 | 21,550.00 | 22,250.00 | 21,000.00 | 21,250.00 | 0.0M |
| 2025-07-30 | 21,500.00 | 21,850.00 | 21,350.00 | 21,550.00 | 0.0M |
| 2025-07-29 | 21,650.00 | 22,350.00 | 21,450.00 | 21,650.00 | 0.0M |
| 2025-07-28 | 21,400.00 | 21,900.00 | 20,900.00 | 21,650.00 | 0.1M |
| 2025-07-25 | 21,750.00 | 21,850.00 | 21,250.00 | 21,400.00 | 0.1M |
| 2025-07-24 | 22,450.00 | 22,500.00 | 21,650.00 | 21,700.00 | 0.1M |
| 2025-07-23 | 23,000.00 | 23,000.00 | 22,100.00 | 22,150.00 | 0.1M |
| 2025-07-22 | 23,450.00 | 23,500.00 | 22,650.00 | 22,800.00 | 0.0M |
| 2025-07-21 | 22,300.00 | 23,300.00 | 22,300.00 | 23,150.00 | 0.1M |
| 2025-07-18 | 22,700.00 | 23,000.00 | 22,350.00 | 22,550.00 | 0.1M |
| 2025-07-17 | 23,800.00 | 23,800.00 | 22,800.00 | 22,900.00 | 0.1M |
| 2025-07-16 | 24,150.00 | 24,500.00 | 23,100.00 | 23,300.00 | 0.2M |
| 2025-07-15 | 21,850.00 | 22,800.00 | 21,600.00 | 22,400.00 | 0.1M |
| 2025-07-14 | 23,050.00 | 23,050.00 | 21,800.00 | 21,800.00 | 0.1M |
| 2025-07-11 | 23,150.00 | 23,450.00 | 22,550.00 | 22,800.00 | 0.1M |
| 2025-07-10 | 22,800.00 | 23,300.00 | 22,700.00 | 22,950.00 | 0.0M |
| 2025-07-09 | 22,750.00 | 22,850.00 | 22,400.00 | 22,650.00 | 0.0M |
| 2025-07-08 | 22,550.00 | 22,700.00 | 22,000.00 | 22,500.00 | 0.0M |
| 2025-07-07 | 22,750.00 | 23,000.00 | 22,200.00 | 22,350.00 | 0.1M |
| 2025-07-04 | 23,800.00 | 24,000.00 | 22,950.00 | 23,000.00 | 0.1M |
| 2025-07-03 | 23,850.00 | 23,850.00 | 23,350.00 | 23,550.00 | 0.1M |
| 2025-07-02 | 24,350.00 | 24,350.00 | 23,300.00 | 23,650.00 | 0.1M |
| 2025-07-01 | 24,700.00 | 25,250.00 | 24,150.00 | 24,350.00 | 0.1M |
| 2025-06-30 | 25,000.00 | 25,300.00 | 24,250.00 | 24,300.00 | 0.1M |
| 2025-06-27 | 25,400.00 | 25,700.00 | 24,350.00 | 24,700.00 | 0.1M |
| 2025-06-26 | 26,100.00 | 26,250.00 | 24,000.00 | 25,050.00 | 0.1M |
| 2025-06-25 | 26,400.00 | 26,550.00 | 25,150.00 | 25,450.00 | 0.2M |
| 2025-06-24 | 26,850.00 | 27,650.00 | 26,000.00 | 26,600.00 | 0.4M |
| 2025-06-23 | 23,100.00 | 25,750.00 | 22,850.00 | 25,000.00 | 0.3M |
| 2025-06-20 | 23,100.00 | 24,400.00 | 23,100.00 | 23,800.00 | 0.2M |
| 2025-06-19 | 23,550.00 | 23,800.00 | 22,925.00 | 23,100.00 | 0.1M |
| 2025-06-18 | 23,250.00 | 23,500.00 | 23,050.00 | 23,400.00 | 0.1M |
| 2025-06-17 | 24,550.00 | 24,850.00 | 23,350.00 | 23,650.00 | 0.1M |
| 2025-06-16 | 22,600.00 | 24,900.00 | 22,450.00 | 24,700.00 | 0.2M |
| 2025-06-13 | 24,100.00 | 24,300.00 | 22,600.00 | 23,150.00 | 0.2M |
| 2025-06-12 | 23,900.00 | 24,100.00 | 23,500.00 | 23,800.00 | 0.1M |
| 2025-06-11 | 23,750.00 | 24,150.00 | 23,650.00 | 24,150.00 | 0.1M |
| 2025-06-10 | 24,550.00 | 24,600.00 | 23,600.00 | 23,750.00 | 0.1M |
| 2025-06-09 | 24,150.00 | 24,900.00 | 23,650.00 | 24,300.00 | 0.1M |
| 2025-06-05 | 24,000.00 | 24,500.00 | 23,400.00 | 23,700.00 | 0.1M |
| 2025-06-04 | 23,750.00 | 24,150.00 | 23,350.00 | 23,950.00 | 0.1M |
| 2025-06-02 | 22,900.00 | 23,050.00 | 22,500.00 | 23,000.00 | 0.0M |
| 2025-05-30 | 23,700.00 | 23,700.00 | 22,850.00 | 23,000.00 | 0.1M |
| 2025-05-29 | 24,200.00 | 24,450.00 | 23,700.00 | 23,750.00 | 0.0M |
| 2025-05-28 | 24,650.00 | 24,650.00 | 23,700.00 | 23,800.00 | 0.1M |
| 2025-05-27 | 24,600.00 | 24,600.00 | 23,700.00 | 24,050.00 | 0.1M |
| 2025-05-26 | 22,550.00 | 24,350.00 | 22,450.00 | 24,000.00 | 0.1M |
| 2025-05-23 | 23,250.00 | 23,450.00 | 22,650.00 | 22,900.00 | 0.1M |
| 2025-05-22 | 23,450.00 | 23,650.00 | 22,850.00 | 22,850.00 | 0.1M |
| 2025-05-21 | 24,700.00 | 24,750.00 | 24,100.00 | 24,150.00 | 0.1M |
| 2025-05-20 | 25,700.00 | 26,000.00 | 24,100.00 | 24,500.00 | 0.2M |
| 2025-05-19 | 26,200.00 | 26,200.00 | 24,800.00 | 25,500.00 | 0.1M |
| 2025-05-16 | 27,750.00 | 28,100.00 | 26,500.00 | 26,800.00 | 0.1M |
| 2025-05-15 | 29,150.00 | 29,200.00 | 27,250.00 | 27,550.00 | 0.2M |
| 2025-05-14 | 28,000.00 | 28,800.00 | 27,100.00 | 28,750.00 | 0.3M |
| 2025-05-13 | 25,950.00 | 27,600.00 | 25,950.00 | 27,400.00 | 0.4M |
| 2025-05-12 | 25,400.00 | 25,950.00 | 25,100.00 | 25,300.00 | 0.0M |
| 2025-05-09 | 26,600.00 | 26,700.00 | 25,050.00 | 25,150.00 | 0.1M |
| 2025-05-08 | 26,850.00 | 26,900.00 | 26,200.00 | 26,500.00 | 0.1M |
| 2025-05-07 | 25,700.00 | 26,550.00 | 25,200.00 | 26,400.00 | 0.1M |
| 2025-05-02 | 25,450.00 | 26,250.00 | 25,450.00 | 25,850.00 | 0.1M |
| 2025-04-30 | 26,400.00 | 26,600.00 | 24,950.00 | 25,200.00 | 0.1M |
| 2025-04-29 | 26,400.00 | 26,500.00 | 26,050.00 | 26,300.00 | 0.1M |
| 2025-04-28 | 27,750.00 | 27,800.00 | 26,050.00 | 26,050.00 | 0.1M |
| 2025-04-25 | 27,600.00 | 28,450.00 | 27,350.00 | 27,700.00 | 0.4M |
| 2025-04-24 | 26,750.00 | 27,400.00 | 26,400.00 | 26,750.00 | 0.1M |
| 2025-04-23 | 27,500.00 | 27,550.00 | 26,300.00 | 26,600.00 | 0.1M |
| 2025-04-22 | 25,650.00 | 27,000.00 | 25,650.00 | 26,950.00 | 0.1M |
| 2025-04-21 | 25,800.00 | 26,700.00 | 25,350.00 | 26,250.00 | 0.1M |
| 2025-04-18 | 26,700.00 | 26,700.00 | 25,650.00 | 25,900.00 | 0.1M |
| 2025-04-17 | 26,200.00 | 26,750.00 | 25,500.00 | 26,650.00 | 0.1M |
| 2025-04-16 | 27,500.00 | 27,500.00 | 26,150.00 | 26,200.00 | 0.2M |
| 2025-04-15 | 26,250.00 | 26,900.00 | 25,750.00 | 26,850.00 | 0.3M |
| 2025-04-14 | 25,800.00 | 26,150.00 | 25,100.00 | 26,100.00 | 0.3M |
| 2025-04-11 | 21,100.00 | 24,850.00 | 21,100.00 | 24,450.00 | 0.6M |
| 2025-04-10 | 21,600.00 | 21,850.00 | 20,750.00 | 21,700.00 | 0.2M |
| 2025-04-09 | 19,830.00 | 20,700.00 | 19,790.00 | 19,970.00 | 0.1M |
| 2025-04-08 | 20,750.00 | 21,000.00 | 19,990.00 | 20,500.00 | 0.1M |
| 2025-04-07 | 21,600.00 | 21,750.00 | 20,000.00 | 20,150.00 | 0.3M |
| 2025-04-04 | 23,700.00 | 24,100.00 | 22,100.00 | 22,850.00 | 0.2M |
| 2025-04-03 | 23,300.00 | 25,400.00 | 23,000.00 | 23,150.00 | 0.5M |
| 2025-04-02 | 25,150.00 | 26,450.00 | 23,150.00 | 23,550.00 | 0.7M |
| 2025-04-01 | 22,500.00 | 23,300.00 | 22,300.00 | 23,100.00 | 0.2M |
| 2025-03-31 | 22,300.00 | 23,200.00 | 21,700.00 | 21,850.00 | 0.2M |
| 2025-03-28 | 24,050.00 | 24,150.00 | 22,600.00 | 22,750.00 | 0.3M |
| 2025-03-27 | 24,900.00 | 25,400.00 | 23,550.00 | 24,000.00 | 0.3M |
| 2025-03-26 | 24,900.00 | 25,450.00 | 24,450.00 | 25,200.00 | 0.2M |
| 2025-03-25 | 27,200.00 | 27,500.00 | 24,500.00 | 24,750.00 | 0.4M |
| 2025-03-24 | 27,400.00 | 28,050.00 | 26,700.00 | 26,800.00 | 0.2M |
| 2025-03-21 | 27,650.00 | 28,950.00 | 26,650.00 | 27,900.00 | 0.5M |
| 2025-03-20 | 31,650.00 | 32,100.00 | 29,050.00 | 29,100.00 | 0.5M |
| 2025-03-19 | 32,750.00 | 33,150.00 | 31,050.00 | 31,050.00 | 0.6M |
| 2025-03-18 | 33,150.00 | 35,300.00 | 32,100.00 | 32,600.00 | 3.0M |
| 2025-03-17 | 31,200.00 | 31,500.00 | 30,500.00 | 30,950.00 | 0.3M |
| 2025-03-14 | 30,750.00 | 31,800.00 | 30,600.00 | 31,150.00 | 0.6M |
| 2025-03-13 | 30,450.00 | 30,950.00 | 29,350.00 | 30,050.00 | 0.4M |
| 2025-03-12 | 28,750.00 | 32,700.00 | 28,300.00 | 29,950.00 | 1.8M |
| 2025-03-11 | 26,800.00 | 28,750.00 | 26,450.00 | 28,300.00 | 0.4M |
| 2025-03-10 | 27,850.00 | 28,850.00 | 27,800.00 | 28,350.00 | 0.4M |
| 2025-03-07 | 27,350.00 | 28,200.00 | 26,800.00 | 27,400.00 | 0.3M |
| 2025-03-06 | 30,950.00 | 30,950.00 | 27,900.00 | 27,900.00 | 0.4M |
| 2025-03-05 | 29,350.00 | 31,400.00 | 29,050.00 | 30,550.00 | 0.7M |
| 2025-03-04 | 28,450.00 | 29,900.00 | 27,650.00 | 29,300.00 | 0.4M |
| 2025-02-28 | 29,800.00 | 30,500.00 | 28,550.00 | 29,050.00 | 0.5M |
| 2025-02-27 | 32,500.00 | 33,500.00 | 30,700.00 | 30,700.00 | 0.5M |
| 2025-02-26 | 33,000.00 | 33,100.00 | 31,900.00 | 32,000.00 | 0.4M |
| 2025-02-25 | 32,500.00 | 33,450.00 | 31,850.00 | 33,000.00 | 0.4M |
| 2025-02-24 | 34,550.00 | 35,050.00 | 32,650.00 | 33,350.00 | 0.8M |
| 2025-02-21 | 35,500.00 | 37,300.00 | 35,300.00 | 35,400.00 | 0.7M |
| 2025-02-20 | 38,200.00 | 38,200.00 | 35,400.00 | 35,850.00 | 0.8M |
| 2025-02-19 | 41,200.00 | 41,200.00 | 38,400.00 | 39,000.00 | 1.2M |
| 2025-02-18 | 39,000.00 | 42,400.00 | 37,950.00 | 42,100.00 | 3.0M |
| 2025-02-17 | 39,200.00 | 39,250.00 | 36,700.00 | 37,550.00 | 0.8M |
| 2025-02-14 | 36,550.00 | 38,900.00 | 35,500.00 | 38,050.00 | 1.4M |
| 2025-02-13 | 35,050.00 | 37,550.00 | 34,350.00 | 36,450.00 | 1.6M |
| 2025-02-12 | 39,150.00 | 39,500.00 | 34,050.00 | 35,050.00 | 2.3M |
| 2025-02-11 | 41,800.00 | 43,000.00 | 40,300.00 | 41,600.00 | 1.4M |
| 2025-02-10 | 43,100.00 | 50,000.00 | 41,550.00 | 42,750.00 | 6.3M |
| 2025-02-07 | 32,000.00 | 40,000.00 | 31,300.00 | 40,000.00 | 3.9M |
| 2025-02-06 | 31,100.00 | 32,550.00 | 29,500.00 | 31,300.00 | 1.3M |
| 2025-02-05 | 28,700.00 | 32,550.00 | 28,600.00 | 30,800.00 | 2.2M |
| 2025-02-04 | 29,900.00 | 31,700.00 | 28,400.00 | 28,450.00 | 1.5M |
| 2025-02-03 | 28,300.00 | 29,800.00 | 28,000.00 | 29,200.00 | 1.0M |
| 2025-01-31 | 27,550.00 | 29,300.00 | 27,400.00 | 29,100.00 | 1.0M |
| 2025-01-24 | 26,550.00 | 28,300.00 | 26,550.00 | 27,800.00 | 0.7M |
| 2025-01-23 | 27,150.00 | 27,750.00 | 26,550.00 | 26,600.00 | 0.4M |
| 2025-01-22 | 28,650.00 | 28,700.00 | 26,800.00 | 27,100.00 | 0.6M |
| 2025-01-21 | 27,650.00 | 28,600.00 | 27,000.00 | 27,850.00 | 0.9M |
| 2025-01-20 | 28,000.00 | 29,450.00 | 27,300.00 | 27,650.00 | 1.1M |
| 2025-01-17 | 27,800.00 | 28,400.00 | 27,050.00 | 28,150.00 | 1.4M |
| 2025-01-16 | 24,700.00 | 28,550.00 | 24,600.00 | 28,200.00 | 2.7M |
| 2025-01-15 | 26,500.00 | 26,500.00 | 24,150.00 | 24,400.00 | 0.8M |
| 2025-01-14 | 26,000.00 | 26,850.00 | 25,650.00 | 26,100.00 | 0.9M |
| 2025-01-13 | 25,200.00 | 27,750.00 | 25,150.00 | 26,400.00 | 3.7M |
| 2025-01-10 | 24,350.00 | 26,000.00 | 23,850.00 | 25,100.00 | 1.6M |
| 2025-01-09 | 23,100.00 | 25,400.00 | 22,150.00 | 24,450.00 | 2.1M |
| 2025-01-08 | 24,250.00 | 25,100.00 | 22,950.00 | 23,250.00 | 0.9M |
| 2025-01-07 | 26,600.00 | 27,150.00 | 24,350.00 | 24,450.00 | 1.1M |
| 2025-01-06 | 26,450.00 | 26,600.00 | 25,150.00 | 26,600.00 | 1.3M |
| 2025-01-03 | 25,350.00 | 26,150.00 | 24,300.00 | 25,500.00 | 1.6M |
| 2025-01-02 | 25,350.00 | 27,550.00 | 25,200.00 | 26,450.00 | 4.5M |