30,300.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 10:35 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.4K |
| 11:20 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 10.0K |
| 13:00 | 30,300.00 | 31,100.00 | 30,300.00 | 31,100.00 | 4.3K |
| 13:45 | 31,100.00 | 31,100.00 | 31,000.00 | 31,000.00 | 2.6K |
| 15:00 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 31,000.00 | 31,000.00 | 30,300.00 | 30,300.00 | 0.0M |
| 2025-09-26 | 30,500.00 | 31,100.00 | 30,400.00 | 31,000.00 | 0.0M |
| 2025-09-25 | 31,400.00 | 31,500.00 | 30,400.00 | 30,500.00 | 0.0M |
| 2025-09-24 | 31,100.00 | 31,200.00 | 30,800.00 | 30,900.00 | 0.0M |
| 2025-09-23 | 31,400.00 | 31,400.00 | 30,900.00 | 31,400.00 | 0.0M |
| 2025-09-22 | 31,300.00 | 31,400.00 | 30,300.00 | 31,400.00 | 0.0M |
| 2025-09-19 | 31,300.00 | 31,500.00 | 31,300.00 | 31,500.00 | 0.0M |
| 2025-09-18 | 31,700.00 | 31,700.00 | 31,100.00 | 31,400.00 | 0.0M |
| 2025-09-17 | 31,800.00 | 32,000.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2025-09-16 | 32,000.00 | 32,000.00 | 31,700.00 | 31,700.00 | 0.0M |
| 2025-09-15 | 32,000.00 | 32,000.00 | 31,900.00 | 32,000.00 | 0.0M |
| 2025-09-12 | 31,100.00 | 32,500.00 | 31,100.00 | 32,000.00 | 0.0M |
| 2025-09-11 | 31,300.00 | 31,600.00 | 31,000.00 | 31,100.00 | 0.0M |
| 2025-09-10 | 31,400.00 | 31,600.00 | 31,200.00 | 31,300.00 | 0.0M |
| 2025-09-09 | 31,400.00 | 31,600.00 | 31,200.00 | 31,400.00 | 0.0M |
| 2025-09-08 | 32,000.00 | 32,000.00 | 31,300.00 | 31,400.00 | 0.0M |
| 2025-09-05 | 32,000.00 | 32,100.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2025-09-04 | 32,000.00 | 32,000.00 | 31,900.00 | 32,000.00 | 0.0M |
| 2025-09-03 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 0.0M |
| 2025-08-29 | 32,100.00 | 32,100.00 | 31,900.00 | 31,900.00 | 0.0M |
| 2025-08-28 | 32,100.00 | 32,100.00 | 32,000.00 | 32,100.00 | 0.0M |
| 2025-08-27 | 31,600.00 | 32,100.00 | 31,600.00 | 32,100.00 | 0.0M |
| 2025-08-26 | 31,200.00 | 31,800.00 | 31,200.00 | 31,600.00 | 0.0M |
| 2025-08-25 | 31,500.00 | 31,500.00 | 31,400.00 | 31,500.00 | 0.0M |
| 2025-08-22 | 31,900.00 | 31,900.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2025-08-21 | 32,200.00 | 32,500.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2025-08-20 | 32,400.00 | 32,400.00 | 32,100.00 | 32,100.00 | 0.0M |
| 2025-08-19 | 32,400.00 | 32,400.00 | 31,900.00 | 32,400.00 | 0.1M |
| 2025-08-18 | 32,800.00 | 33,200.00 | 32,100.00 | 32,200.00 | 0.0M |
| 2025-08-15 | 33,000.00 | 33,500.00 | 32,500.00 | 32,800.00 | 0.0M |
| 2025-08-14 | 32,000.00 | 33,100.00 | 32,000.00 | 33,000.00 | 0.0M |
| 2025-08-13 | 32,200.00 | 33,000.00 | 31,000.00 | 32,300.00 | 0.0M |
| 2025-08-12 | 31,600.00 | 33,700.00 | 31,600.00 | 32,800.00 | 0.1M |
| 2025-08-11 | 32,200.00 | 32,300.00 | 31,500.00 | 31,900.00 | 0.0M |
| 2025-08-08 | 32,300.00 | 32,600.00 | 32,200.00 | 32,200.00 | 0.0M |
| 2025-08-07 | 32,600.00 | 32,600.00 | 32,200.00 | 32,300.00 | 0.0M |
| 2025-08-06 | 32,700.00 | 32,700.00 | 32,100.00 | 32,600.00 | 0.0M |
| 2025-08-05 | 33,200.00 | 33,300.00 | 32,500.00 | 32,700.00 | 0.1M |
| 2025-08-04 | 33,200.00 | 33,300.00 | 33,000.00 | 33,200.00 | 0.0M |
| 2025-08-01 | 33,000.00 | 33,200.00 | 32,900.00 | 33,200.00 | 0.0M |
| 2025-07-31 | 33,000.00 | 33,000.00 | 32,700.00 | 33,000.00 | 0.0M |
| 2025-07-30 | 32,600.00 | 33,000.00 | 32,600.00 | 33,000.00 | 0.0M |
| 2025-07-29 | 33,200.00 | 33,200.00 | 32,600.00 | 32,600.00 | 0.0M |
| 2025-07-28 | 32,900.00 | 33,100.00 | 32,500.00 | 33,100.00 | 0.1M |
| 2025-07-25 | 32,200.00 | 33,200.00 | 32,200.00 | 32,900.00 | 0.0M |
| 2025-07-24 | 33,400.00 | 33,500.00 | 32,800.00 | 32,900.00 | 0.0M |
| 2025-07-23 | 33,300.00 | 33,600.00 | 33,000.00 | 33,500.00 | 0.0M |
| 2025-07-22 | 33,100.00 | 33,400.00 | 32,800.00 | 33,200.00 | 0.0M |
| 2025-07-21 | 33,400.00 | 33,400.00 | 33,100.00 | 33,200.00 | 0.0M |
| 2025-07-18 | 36,000.00 | 36,000.00 | 33,000.00 | 33,400.00 | 0.1M |
| 2025-07-17 | 33,200.00 | 33,400.00 | 32,800.00 | 32,800.00 | 0.0M |
| 2025-07-16 | 32,800.00 | 33,700.00 | 32,800.00 | 33,400.00 | 0.0M |
| 2025-07-15 | 32,000.00 | 33,300.00 | 32,000.00 | 32,900.00 | 0.1M |
| 2025-07-14 | 32,000.00 | 32,000.00 | 31,600.00 | 31,700.00 | 0.0M |
| 2025-07-11 | 31,900.00 | 32,100.00 | 31,600.00 | 31,900.00 | 0.0M |
| 2025-07-10 | 31,700.00 | 31,800.00 | 31,500.00 | 31,800.00 | 0.0M |
| 2025-07-09 | 31,600.00 | 31,600.00 | 31,500.00 | 31,600.00 | 0.0M |
| 2025-07-08 | 31,900.00 | 31,900.00 | 31,500.00 | 31,600.00 | 0.0M |
| 2025-07-07 | 31,600.00 | 31,900.00 | 31,400.00 | 31,900.00 | 0.0M |
| 2025-07-04 | 31,300.00 | 31,700.00 | 31,300.00 | 31,600.00 | 0.0M |
| 2025-07-03 | 31,400.00 | 31,600.00 | 31,300.00 | 31,500.00 | 0.0M |
| 2025-07-02 | 31,300.00 | 31,400.00 | 31,200.00 | 31,300.00 | 0.0M |
| 2025-07-01 | 31,400.00 | 31,400.00 | 31,300.00 | 31,300.00 | 0.0M |
| 2025-06-30 | 31,400.00 | 31,400.00 | 31,200.00 | 31,400.00 | 0.0M |
| 2025-06-27 | 31,400.00 | 31,400.00 | 31,300.00 | 31,400.00 | 0.0M |
| 2025-06-26 | 32,300.00 | 32,300.00 | 31,000.00 | 31,400.00 | 0.0M |
| 2025-06-25 | 31,596.34 | 31,596.34 | 31,307.35 | 31,500.01 | 0.0M |
| 2025-06-24 | 30,922.03 | 31,596.34 | 30,922.03 | 31,596.34 | 0.0M |
| 2025-06-23 | 31,211.02 | 31,500.01 | 30,825.70 | 30,825.70 | 0.0M |
| 2025-06-20 | 31,018.36 | 31,211.02 | 30,922.03 | 31,211.02 | 0.0M |
| 2025-06-19 | 31,018.36 | 31,211.02 | 30,825.70 | 31,018.36 | 0.0M |
| 2025-06-18 | 32,300.00 | 32,500.00 | 32,200.00 | 32,200.00 | 0.0M |
| 2025-06-17 | 32,000.00 | 32,800.00 | 32,000.00 | 32,300.00 | 0.0M |
| 2025-06-16 | 31,700.00 | 31,900.00 | 31,700.00 | 31,900.00 | 0.0M |
| 2025-06-13 | 31,600.00 | 31,600.00 | 31,400.00 | 31,500.00 | 0.0M |
| 2025-06-12 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 0.0M |
| 2025-06-11 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 0.0M |
| 2025-06-10 | 31,400.00 | 31,900.00 | 31,400.00 | 31,400.00 | 0.0M |
| 2025-06-09 | 32,000.00 | 32,000.00 | 31,300.00 | 31,400.00 | 0.0M |
| 2025-06-06 | 32,000.00 | 32,000.00 | 31,900.00 | 31,900.00 | 0.0M |
| 2025-06-05 | 32,100.00 | 32,800.00 | 32,100.00 | 32,300.00 | 0.0M |
| 2025-06-04 | 32,000.00 | 32,900.00 | 31,700.00 | 32,100.00 | 0.0M |
| 2025-06-03 | 32,200.00 | 32,200.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2025-06-02 | 32,200.00 | 32,200.00 | 32,100.00 | 32,200.00 | 0.0M |
| 2025-05-30 | 32,200.00 | 32,200.00 | 31,500.00 | 32,200.00 | 0.0M |
| 2025-05-29 | 32,500.00 | 32,500.00 | 32,000.00 | 32,100.00 | 0.0M |
| 2025-05-28 | 33,200.00 | 33,300.00 | 32,400.00 | 32,500.00 | 0.0M |
| 2025-05-27 | 32,500.00 | 32,800.00 | 32,000.00 | 32,800.00 | 0.0M |
| 2025-05-26 | 30,900.00 | 31,900.00 | 30,900.00 | 31,900.00 | 0.0M |
| 2025-05-23 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.0M |
| 2025-05-22 | 31,400.00 | 31,400.00 | 30,700.00 | 30,900.00 | 0.0M |
| 2025-05-21 | 31,400.00 | 31,400.00 | 30,900.00 | 31,200.00 | 0.0M |
| 2025-05-20 | 31,100.00 | 31,600.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2025-05-19 | 31,900.00 | 31,900.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2025-05-16 | 32,600.00 | 32,600.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2025-05-15 | 32,500.00 | 32,500.00 | 31,600.00 | 31,900.00 | 0.0M |
| 2025-05-14 | 31,800.00 | 32,400.00 | 31,800.00 | 32,400.00 | 0.0M |
| 2025-05-13 | 31,500.00 | 32,400.00 | 31,500.00 | 32,000.00 | 0.0M |
| 2025-05-12 | 31,600.00 | 31,600.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2025-05-09 | 31,100.00 | 31,500.00 | 31,100.00 | 31,500.00 | 0.0M |
| 2025-05-08 | 30,700.00 | 31,300.00 | 30,600.00 | 31,000.00 | 0.0M |
| 2025-05-07 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 0.0M |
| 2025-05-06 | 30,900.00 | 31,000.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2025-05-05 | 31,100.00 | 31,100.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2025-04-29 | 30,500.00 | 31,000.00 | 30,500.00 | 31,000.00 | 0.0M |
| 2025-04-28 | 31,000.00 | 31,000.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2025-04-25 | 30,900.00 | 31,300.00 | 30,500.00 | 31,300.00 | 0.0M |
| 2025-04-24 | 31,000.00 | 31,100.00 | 30,900.00 | 30,900.00 | 0.0M |
| 2025-04-23 | 30,300.00 | 30,900.00 | 29,400.00 | 30,900.00 | 0.0M |
| 2025-04-22 | 29,900.00 | 30,200.00 | 28,800.00 | 30,200.00 | 0.0M |
| 2025-04-21 | 30,700.00 | 30,800.00 | 29,700.00 | 30,700.00 | 0.0M |
| 2025-04-18 | 29,800.00 | 30,800.00 | 29,800.00 | 30,700.00 | 0.0M |
| 2025-04-17 | 29,500.00 | 29,900.00 | 29,200.00 | 29,600.00 | 0.0M |
| 2025-04-16 | 30,000.00 | 30,000.00 | 29,500.00 | 29,500.00 | 0.0M |
| 2025-04-15 | 30,700.00 | 30,700.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2025-04-14 | 31,400.00 | 32,400.00 | 30,600.00 | 30,700.00 | 0.0M |
| 2025-04-11 | 32,000.00 | 32,000.00 | 30,600.00 | 30,600.00 | 0.0M |
| 2025-04-10 | 31,400.00 | 31,400.00 | 31,200.00 | 31,400.00 | 0.0M |
| 2025-04-09 | 28,100.00 | 30,800.00 | 27,900.00 | 28,600.00 | 0.0M |
| 2025-04-08 | 31,100.00 | 31,900.00 | 28,000.00 | 28,500.00 | 0.0M |
| 2025-04-04 | 31,600.00 | 32,000.00 | 29,200.00 | 31,100.00 | 0.0M |
| 2025-04-03 | 34,700.00 | 34,700.00 | 31,600.00 | 31,600.00 | 0.1M |
| 2025-04-02 | 35,100.00 | 35,400.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2025-04-01 | 35,500.00 | 35,500.00 | 35,100.00 | 35,100.00 | 0.0M |
| 2025-03-31 | 35,600.00 | 35,600.00 | 35,000.00 | 35,500.00 | 0.0M |
| 2025-03-28 | 35,300.00 | 35,700.00 | 35,100.00 | 35,600.00 | 0.0M |
| 2025-03-27 | 35,300.00 | 35,900.00 | 35,100.00 | 35,300.00 | 0.0M |
| 2025-03-26 | 36,000.00 | 36,300.00 | 35,400.00 | 35,900.00 | 0.0M |
| 2025-03-25 | 35,200.00 | 35,800.00 | 35,200.00 | 35,800.00 | 0.0M |
| 2025-03-24 | 35,600.00 | 35,600.00 | 35,200.00 | 35,200.00 | 0.0M |
| 2025-03-21 | 35,300.00 | 35,600.00 | 34,700.00 | 35,600.00 | 0.0M |
| 2025-03-20 | 35,400.00 | 35,400.00 | 35,000.00 | 35,400.00 | 0.0M |
| 2025-03-19 | 35,000.00 | 35,700.00 | 35,000.00 | 35,400.00 | 0.0M |
| 2025-03-18 | 35,400.00 | 36,000.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2025-03-17 | 35,900.00 | 35,900.00 | 35,000.00 | 35,500.00 | 0.0M |
| 2025-03-14 | 36,700.00 | 36,700.00 | 34,200.00 | 35,900.00 | 0.0M |
| 2025-03-13 | 36,800.00 | 36,800.00 | 36,000.00 | 36,600.00 | 0.0M |
| 2025-03-12 | 36,900.00 | 36,900.00 | 36,300.00 | 36,500.00 | 0.0M |
| 2025-03-11 | 36,200.00 | 36,500.00 | 36,000.00 | 36,500.00 | 0.0M |
| 2025-03-10 | 37,000.00 | 37,000.00 | 36,200.00 | 36,200.00 | 0.0M |
| 2025-03-07 | 37,100.00 | 37,200.00 | 36,700.00 | 37,000.00 | 0.0M |
| 2025-03-06 | 37,400.00 | 37,900.00 | 36,200.00 | 37,000.00 | 0.0M |
| 2025-03-05 | 36,400.00 | 37,100.00 | 36,100.00 | 36,900.00 | 0.0M |
| 2025-03-04 | 37,500.00 | 37,500.00 | 36,300.00 | 37,000.00 | 0.1M |
| 2025-03-03 | 37,600.00 | 37,600.00 | 36,800.00 | 37,300.00 | 0.0M |
| 2025-02-28 | 37,800.00 | 37,800.00 | 37,000.00 | 37,600.00 | 0.0M |
| 2025-02-27 | 37,900.00 | 37,900.00 | 37,300.00 | 37,400.00 | 0.0M |
| 2025-02-26 | 37,000.00 | 38,300.00 | 37,000.00 | 37,900.00 | 0.1M |
| 2025-02-25 | 36,600.00 | 36,800.00 | 36,300.00 | 36,700.00 | 0.0M |
| 2025-02-24 | 37,000.00 | 37,300.00 | 36,600.00 | 36,800.00 | 0.0M |
| 2025-02-21 | 36,600.00 | 37,000.00 | 36,400.00 | 36,900.00 | 0.0M |
| 2025-02-20 | 36,700.00 | 37,100.00 | 36,300.00 | 36,500.00 | 0.0M |
| 2025-02-19 | 36,700.00 | 37,700.00 | 36,000.00 | 36,700.00 | 0.1M |
| 2025-02-18 | 36,700.00 | 37,600.00 | 36,400.00 | 36,700.00 | 0.0M |
| 2025-02-17 | 37,600.00 | 37,600.00 | 36,200.00 | 36,700.00 | 0.1M |
| 2025-02-14 | 38,300.00 | 39,000.00 | 37,100.00 | 37,100.00 | 0.0M |
| 2025-02-13 | 37,400.00 | 38,400.00 | 36,900.00 | 37,600.00 | 0.0M |
| 2025-02-12 | 37,300.00 | 38,000.00 | 37,200.00 | 38,000.00 | 0.0M |
| 2025-02-11 | 37,000.00 | 37,900.00 | 37,000.00 | 37,200.00 | 0.0M |
| 2025-02-10 | 39,000.00 | 39,000.00 | 36,200.00 | 37,000.00 | 0.1M |
| 2025-02-07 | 41,400.00 | 41,400.00 | 38,900.00 | 39,000.00 | 0.1M |
| 2025-02-06 | 39,700.00 | 41,300.00 | 39,700.00 | 41,200.00 | 0.1M |
| 2025-02-05 | 38,000.00 | 39,700.00 | 38,000.00 | 39,700.00 | 0.1M |
| 2025-02-04 | 38,000.00 | 38,100.00 | 37,200.00 | 37,900.00 | 0.0M |
| 2025-02-03 | 38,000.00 | 38,900.00 | 37,600.00 | 38,000.00 | 0.0M |
| 2025-01-24 | 36,800.00 | 38,300.00 | 36,400.00 | 38,000.00 | 0.1M |
| 2025-01-23 | 36,300.00 | 37,900.00 | 36,100.00 | 36,800.00 | 0.0M |
| 2025-01-22 | 38,200.00 | 38,200.00 | 36,000.00 | 36,300.00 | 0.1M |
| 2025-01-21 | 39,000.00 | 39,900.00 | 37,800.00 | 38,200.00 | 0.1M |
| 2025-01-20 | 34,500.00 | 37,900.00 | 33,000.00 | 37,900.00 | 0.2M |
| 2025-01-17 | 34,900.00 | 35,000.00 | 33,400.00 | 34,500.00 | 0.0M |
| 2025-01-16 | 32,900.00 | 33,400.00 | 32,900.00 | 33,200.00 | 0.0M |
| 2025-01-15 | 32,600.00 | 32,900.00 | 32,600.00 | 32,900.00 | 0.0M |
| 2025-01-14 | 32,700.00 | 32,900.00 | 32,700.00 | 32,800.00 | 0.0M |
| 2025-01-13 | 33,000.00 | 33,100.00 | 32,400.00 | 32,900.00 | 0.0M |
| 2025-01-10 | 33,000.00 | 33,500.00 | 33,000.00 | 33,500.00 | 0.0M |
| 2025-01-09 | 33,900.00 | 34,400.00 | 33,500.00 | 33,500.00 | 0.0M |
| 2025-01-08 | 33,400.00 | 33,900.00 | 33,000.00 | 33,900.00 | 0.0M |
| 2025-01-07 | 33,200.00 | 33,900.00 | 33,100.00 | 33,900.00 | 0.0M |
| 2025-01-06 | 34,100.00 | 34,100.00 | 33,200.00 | 34,000.00 | 0.0M |
| 2025-01-03 | 34,000.00 | 34,600.00 | 34,000.00 | 34,000.00 | 0.0M |
| 2025-01-02 | 34,000.00 | 34,600.00 | 33,800.00 | 34,000.00 | 0.0M |