27,550.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 26,850.00 | 27,550.00 | 26,850.00 | 27,550.00 | 0.0M |
| 2025-09-26 | 27,300.00 | 27,750.00 | 26,900.00 | 27,000.00 | 0.0M |
| 2025-09-25 | 28,000.00 | 28,000.00 | 27,300.00 | 27,300.00 | 0.0M |
| 2025-09-24 | 28,500.00 | 28,500.00 | 27,950.00 | 27,950.00 | 0.0M |
| 2025-09-23 | 28,450.00 | 28,500.00 | 27,800.00 | 28,500.00 | 0.0M |
| 2025-09-22 | 27,950.00 | 28,300.00 | 27,500.00 | 28,300.00 | 0.0M |
| 2025-09-19 | 25,250.00 | 28,350.00 | 25,250.00 | 28,350.00 | 0.0M |
| 2025-09-18 | 26,450.00 | 26,450.00 | 26,300.00 | 26,400.00 | 0.0M |
| 2025-09-17 | 26,600.00 | 26,600.00 | 26,400.00 | 26,450.00 | 0.0M |
| 2025-09-16 | 26,900.00 | 27,050.00 | 26,850.00 | 26,900.00 | 0.0M |
| 2025-09-15 | 26,900.00 | 27,300.00 | 26,800.00 | 27,200.00 | 0.0M |
| 2025-09-12 | 26,900.00 | 26,900.00 | 26,800.00 | 26,900.00 | 0.0M |
| 2025-09-11 | 26,900.00 | 26,900.00 | 26,850.00 | 26,850.00 | 0.0M |
| 2025-09-10 | 26,850.00 | 27,100.00 | 26,850.00 | 27,050.00 | 0.0M |
| 2025-09-09 | 27,050.00 | 27,100.00 | 26,900.00 | 27,000.00 | 0.0M |
| 2025-09-08 | 27,050.00 | 27,450.00 | 27,000.00 | 27,300.00 | 0.0M |
| 2025-09-05 | 27,400.00 | 27,600.00 | 27,000.00 | 27,300.00 | 0.0M |
| 2025-09-04 | 27,450.00 | 28,000.00 | 27,400.00 | 27,400.00 | 0.0M |
| 2025-09-03 | 26,450.00 | 27,700.00 | 26,350.00 | 27,700.00 | 0.0M |
| 2025-09-02 | 27,100.00 | 27,100.00 | 26,100.00 | 26,350.00 | 0.0M |
| 2025-09-01 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2025-08-29 | 28,050.00 | 28,300.00 | 27,700.00 | 27,800.00 | 0.0M |
| 2025-08-28 | 29,000.00 | 29,000.00 | 28,100.00 | 28,150.00 | 0.0M |
| 2025-08-27 | 29,400.00 | 29,400.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2025-08-26 | 29,200.00 | 29,200.00 | 28,950.00 | 29,100.00 | 0.0M |
| 2025-08-25 | 28,850.00 | 29,300.00 | 28,850.00 | 29,000.00 | 0.0M |
| 2025-08-22 | 28,500.00 | 28,700.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2025-08-21 | 28,400.00 | 28,800.00 | 28,400.00 | 28,400.00 | 0.0M |
| 2025-08-20 | 28,300.00 | 28,900.00 | 28,300.00 | 28,400.00 | 0.0M |
| 2025-08-19 | 28,600.00 | 28,900.00 | 28,300.00 | 28,900.00 | 0.0M |
| 2025-08-18 | 29,200.00 | 29,200.00 | 28,950.00 | 28,950.00 | 0.0M |
| 2025-08-14 | 29,850.00 | 29,850.00 | 28,950.00 | 29,050.00 | 0.0M |
| 2025-08-13 | 30,000.00 | 30,250.00 | 29,750.00 | 30,200.00 | 0.0M |
| 2025-08-12 | 30,150.00 | 30,150.00 | 29,350.00 | 29,600.00 | 0.0M |
| 2025-08-11 | 29,550.00 | 29,600.00 | 29,200.00 | 29,300.00 | 0.0M |
| 2025-08-08 | 28,500.00 | 33,600.00 | 28,500.00 | 31,000.00 | 0.0M |
| 2025-08-07 | 28,450.00 | 28,600.00 | 28,350.00 | 28,450.00 | 0.0M |
| 2025-08-06 | 28,300.00 | 28,750.00 | 28,300.00 | 28,450.00 | 0.0M |
| 2025-08-05 | 28,450.00 | 29,050.00 | 28,450.00 | 28,800.00 | 0.0M |
| 2025-08-04 | 29,250.00 | 29,250.00 | 28,500.00 | 28,600.00 | 0.0M |
| 2025-08-01 | 29,000.00 | 29,050.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2025-07-31 | 28,650.00 | 29,000.00 | 28,300.00 | 29,000.00 | 0.0M |
| 2025-07-30 | 29,050.00 | 29,250.00 | 28,800.00 | 28,950.00 | 0.0M |
| 2025-07-29 | 30,000.00 | 30,300.00 | 29,100.00 | 29,150.00 | 0.0M |
| 2025-07-28 | 31,050.00 | 31,600.00 | 30,250.00 | 30,450.00 | 0.0M |
| 2025-07-25 | 30,750.00 | 31,050.00 | 30,300.00 | 31,050.00 | 0.0M |
| 2025-07-24 | 31,500.00 | 31,700.00 | 30,750.00 | 30,800.00 | 0.0M |
| 2025-07-23 | 31,750.00 | 32,350.00 | 31,750.00 | 31,800.00 | 0.0M |
| 2025-07-22 | 33,250.00 | 33,650.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2025-07-21 | 33,500.00 | 34,000.00 | 33,500.00 | 33,650.00 | 0.0M |
| 2025-07-18 | 34,400.00 | 35,250.00 | 33,950.00 | 33,950.00 | 0.0M |
| 2025-07-17 | 33,000.00 | 37,650.00 | 33,000.00 | 35,150.00 | 0.0M |
| 2025-07-16 | 32,600.00 | 34,000.00 | 32,600.00 | 33,000.00 | 0.0M |
| 2025-07-15 | 33,900.00 | 34,200.00 | 33,450.00 | 33,500.00 | 0.0M |
| 2025-07-14 | 35,550.00 | 35,550.00 | 34,000.00 | 34,100.00 | 0.0M |
| 2025-07-11 | 35,000.00 | 36,750.00 | 35,000.00 | 36,100.00 | 0.0M |
| 2025-07-10 | 33,450.00 | 37,000.00 | 33,000.00 | 37,000.00 | 0.0M |
| 2025-07-09 | 34,900.00 | 34,900.00 | 33,650.00 | 33,850.00 | 0.0M |
| 2025-07-08 | 33,900.00 | 34,350.00 | 33,900.00 | 34,350.00 | 0.0M |
| 2025-07-07 | 35,900.00 | 35,900.00 | 34,450.00 | 35,000.00 | 0.0M |
| 2025-07-04 | 37,600.00 | 37,600.00 | 35,100.00 | 35,200.00 | 0.0M |
| 2025-07-03 | 37,800.00 | 39,100.00 | 37,800.00 | 38,000.00 | 0.0M |
| 2025-07-02 | 38,700.00 | 40,700.00 | 37,050.00 | 39,100.00 | 0.0M |
| 2025-07-01 | 41,000.00 | 42,300.00 | 39,650.00 | 39,700.00 | 0.0M |
| 2025-06-30 | 45,500.00 | 45,500.00 | 40,250.00 | 41,000.00 | 0.0M |
| 2025-06-27 | 42,000.00 | 46,000.00 | 42,000.00 | 43,100.00 | 0.0M |
| 2025-06-26 | 43,800.00 | 43,800.00 | 40,600.00 | 42,000.00 | 0.0M |
| 2025-06-25 | 54,300.00 | 54,300.00 | 44,500.00 | 44,500.00 | 0.0M |
| 2025-06-24 | 41,500.00 | 47,700.00 | 41,500.00 | 47,700.00 | 0.0M |
| 2025-06-23 | 38,850.00 | 38,850.00 | 36,100.00 | 36,700.00 | 0.0M |
| 2025-06-20 | 41,800.00 | 44,000.00 | 40,300.00 | 40,850.00 | 0.0M |
| 2025-06-19 | 46,200.00 | 46,200.00 | 43,950.00 | 44,450.00 | 0.0M |
| 2025-06-18 | 52,100.00 | 55,100.00 | 47,550.00 | 48,300.00 | 0.0M |
| 2025-06-17 | 47,150.00 | 54,600.00 | 47,150.00 | 51,200.00 | 0.0M |
| 2025-06-16 | 48,200.00 | 48,200.00 | 44,000.00 | 44,000.00 | 0.0M |
| 2025-06-13 | 53,200.00 | 58,500.00 | 49,000.00 | 51,900.00 | 0.0M |
| 2025-06-12 | 59,400.00 | 59,800.00 | 55,600.00 | 57,800.00 | 0.0M |
| 2025-06-11 | 47,150.00 | 60,000.00 | 47,150.00 | 60,000.00 | 0.0M |
| 2025-06-10 | 66,400.00 | 73,900.00 | 49,000.00 | 49,000.00 | 0.1M |
| 2025-06-09 | 49,400.00 | 59,000.00 | 49,400.00 | 58,400.00 | 0.0M |
| 2025-06-05 | 40,000.00 | 45,500.00 | 40,000.00 | 45,500.00 | 0.0M |
| 2025-06-04 | 28,350.00 | 38,100.00 | 28,350.00 | 35,000.00 | 0.0M |
| 2025-06-02 | 23,450.00 | 29,550.00 | 23,450.00 | 29,550.00 | 0.0M |
| 2025-05-30 | 21,400.00 | 25,750.00 | 21,400.00 | 22,750.00 | 0.0M |
| 2025-05-29 | 20,750.00 | 21,800.00 | 20,600.00 | 21,300.00 | 0.0M |
| 2025-05-28 | 21,250.00 | 21,600.00 | 20,800.00 | 20,850.00 | 0.0M |
| 2025-05-27 | 22,300.00 | 22,300.00 | 21,100.00 | 21,250.00 | 0.0M |
| 2025-05-26 | 21,800.00 | 23,300.00 | 21,800.00 | 22,300.00 | 0.0M |
| 2025-05-23 | 23,550.00 | 23,550.00 | 21,500.00 | 21,800.00 | 0.0M |
| 2025-05-22 | 20,150.00 | 25,650.00 | 20,150.00 | 25,650.00 | 0.0M |
| 2025-05-21 | 19,750.00 | 19,960.00 | 19,740.00 | 19,750.00 | 0.0M |
| 2025-05-20 | 19,670.00 | 19,960.00 | 19,670.00 | 19,750.00 | 0.0M |
| 2025-05-19 | 19,500.00 | 19,670.00 | 19,500.00 | 19,670.00 | 0.0M |
| 2025-05-16 | 19,620.00 | 20,000.00 | 19,040.00 | 19,320.00 | 0.0M |
| 2025-05-15 | 19,900.00 | 20,100.00 | 19,850.00 | 19,850.00 | 0.0M |
| 2025-05-14 | 20,400.00 | 20,400.00 | 19,960.00 | 20,000.00 | 0.0M |
| 2025-05-13 | 20,700.00 | 20,700.00 | 20,400.00 | 20,450.00 | 0.0M |
| 2025-05-12 | 20,600.00 | 20,850.00 | 20,400.00 | 20,750.00 | 0.0M |
| 2025-05-09 | 21,300.00 | 21,300.00 | 20,650.00 | 20,650.00 | 0.0M |
| 2025-05-08 | 22,150.00 | 22,150.00 | 21,850.00 | 21,850.00 | 0.0M |
| 2025-05-07 | 20,500.00 | 21,000.00 | 20,050.00 | 21,000.00 | 0.0M |
| 2025-05-02 | 21,150.00 | 21,500.00 | 20,850.00 | 20,850.00 | 0.0M |
| 2025-04-30 | 20,700.00 | 22,000.00 | 20,700.00 | 21,650.00 | 0.0M |
| 2025-04-29 | 21,550.00 | 21,750.00 | 21,150.00 | 21,150.00 | 0.0M |
| 2025-04-28 | 20,850.00 | 21,250.00 | 20,850.00 | 21,100.00 | 0.0M |
| 2025-04-25 | 21,200.00 | 21,200.00 | 20,600.00 | 20,850.00 | 0.0M |
| 2025-04-24 | 20,650.00 | 21,100.00 | 20,650.00 | 21,000.00 | 0.0M |
| 2025-04-23 | 21,000.00 | 21,000.00 | 20,600.00 | 21,000.00 | 0.0M |
| 2025-04-22 | 20,750.00 | 20,800.00 | 20,650.00 | 20,750.00 | 0.0M |
| 2025-04-21 | 20,400.00 | 21,450.00 | 20,400.00 | 21,200.00 | 0.0M |
| 2025-04-18 | 21,400.00 | 21,400.00 | 20,800.00 | 20,800.00 | 0.0M |
| 2025-04-17 | 21,650.00 | 21,650.00 | 21,200.00 | 21,400.00 | 0.0M |
| 2025-04-16 | 21,700.00 | 21,700.00 | 20,400.00 | 21,300.00 | 0.0M |
| 2025-04-15 | 19,530.00 | 21,800.00 | 19,210.00 | 21,800.00 | 0.0M |
| 2025-04-14 | 19,240.00 | 19,240.00 | 19,000.00 | 19,190.00 | 0.0M |
| 2025-04-11 | 18,600.00 | 18,740.00 | 18,300.00 | 18,700.00 | 0.0M |
| 2025-04-10 | 18,740.00 | 18,740.00 | 18,590.00 | 18,620.00 | 0.0M |
| 2025-04-09 | 19,100.00 | 19,100.00 | 18,500.00 | 18,500.00 | 0.0M |
| 2025-04-08 | 19,390.00 | 19,390.00 | 19,100.00 | 19,150.00 | 0.0M |
| 2025-04-07 | 19,810.00 | 19,810.00 | 19,200.00 | 19,390.00 | 0.0M |
| 2025-04-04 | 19,820.00 | 19,820.00 | 19,760.00 | 19,800.00 | 0.0M |
| 2025-04-03 | 19,150.00 | 19,750.00 | 19,150.00 | 19,730.00 | 0.0M |
| 2025-04-02 | 19,900.00 | 19,950.00 | 19,890.00 | 19,890.00 | 0.0M |
| 2025-04-01 | 20,050.00 | 20,050.00 | 19,770.00 | 19,950.00 | 0.0M |
| 2025-03-31 | 20,150.00 | 20,150.00 | 19,950.00 | 20,050.00 | 0.0M |
| 2025-03-28 | 20,600.00 | 20,700.00 | 20,450.00 | 20,550.00 | 0.0M |
| 2025-03-27 | 20,550.00 | 20,600.00 | 20,550.00 | 20,600.00 | 0.0M |
| 2025-03-26 | 21,000.00 | 21,000.00 | 20,400.00 | 20,550.00 | 0.0M |
| 2025-03-25 | 20,950.00 | 20,950.00 | 20,650.00 | 20,950.00 | 0.0M |
| 2025-03-24 | 20,800.00 | 20,950.00 | 20,750.00 | 20,750.00 | 0.0M |
| 2025-03-21 | 20,800.00 | 21,200.00 | 20,800.00 | 21,200.00 | 0.0M |
| 2025-03-20 | 21,700.00 | 21,700.00 | 20,350.00 | 20,900.00 | 0.0M |
| 2025-03-19 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.0M |
| 2025-03-18 | 21,900.00 | 21,900.00 | 21,750.00 | 21,750.00 | 0.0M |
| 2025-03-17 | 21,700.00 | 21,900.00 | 21,700.00 | 21,900.00 | 0.0M |
| 2025-03-14 | 21,900.00 | 21,900.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-03-13 | 22,400.00 | 22,400.00 | 21,900.00 | 21,900.00 | 0.0M |
| 2025-03-12 | 22,150.00 | 22,450.00 | 22,150.00 | 22,400.00 | 0.0M |
| 2025-03-11 | 22,500.00 | 22,500.00 | 22,050.00 | 22,500.00 | 0.0M |
| 2025-03-10 | 22,500.00 | 22,600.00 | 22,150.00 | 22,500.00 | 0.0M |
| 2025-03-07 | 22,750.00 | 22,750.00 | 22,200.00 | 22,500.00 | 0.0M |
| 2025-03-06 | 22,600.00 | 22,700.00 | 22,350.00 | 22,650.00 | 0.0M |
| 2025-03-05 | 22,200.00 | 22,500.00 | 22,200.00 | 22,500.00 | 0.0M |
| 2025-03-04 | 23,000.00 | 23,000.00 | 22,450.00 | 22,450.00 | 0.0M |
| 2025-02-28 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2025-02-27 | 23,050.00 | 23,050.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2025-02-26 | 22,400.00 | 22,900.00 | 22,400.00 | 22,850.00 | 0.0M |
| 2025-02-25 | 22,950.00 | 22,950.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2025-02-24 | 22,650.00 | 22,800.00 | 22,650.00 | 22,750.00 | 0.0M |
| 2025-02-21 | 22,750.00 | 22,800.00 | 22,650.00 | 22,650.00 | 0.0M |
| 2025-02-20 | 22,900.00 | 22,900.00 | 22,300.00 | 22,650.00 | 0.0M |
| 2025-02-19 | 22,700.00 | 22,750.00 | 22,400.00 | 22,750.00 | 0.0M |
| 2025-02-18 | 22,700.00 | 22,700.00 | 22,200.00 | 22,650.00 | 0.0M |
| 2025-02-17 | 22,700.00 | 22,700.00 | 22,450.00 | 22,600.00 | 0.0M |
| 2025-02-14 | 22,450.00 | 22,600.00 | 22,450.00 | 22,600.00 | 0.0M |
| 2025-02-13 | 22,500.00 | 22,600.00 | 22,450.00 | 22,450.00 | 0.0M |
| 2025-02-12 | 22,800.00 | 22,800.00 | 22,650.00 | 22,650.00 | 0.0M |
| 2025-02-11 | 23,200.00 | 23,200.00 | 22,800.00 | 22,850.00 | 0.0M |
| 2025-02-10 | 22,950.00 | 22,950.00 | 22,600.00 | 22,800.00 | 0.0M |
| 2025-02-07 | 23,650.00 | 23,650.00 | 22,900.00 | 22,950.00 | 0.0M |
| 2025-02-06 | 23,200.00 | 23,450.00 | 22,800.00 | 23,450.00 | 0.0M |
| 2025-02-05 | 23,050.00 | 23,100.00 | 22,900.00 | 23,000.00 | 0.0M |
| 2025-02-04 | 22,600.00 | 22,900.00 | 22,600.00 | 22,800.00 | 0.0M |
| 2025-02-03 | 22,600.00 | 23,100.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2025-01-31 | 22,700.00 | 23,050.00 | 22,700.00 | 23,000.00 | 0.0M |
| 2025-01-24 | 23,500.00 | 23,500.00 | 22,950.00 | 23,350.00 | 0.0M |
| 2025-01-23 | 22,500.00 | 23,400.00 | 22,500.00 | 22,900.00 | 0.0M |
| 2025-01-22 | 23,350.00 | 23,450.00 | 23,100.00 | 23,100.00 | 0.0M |
| 2025-01-21 | 23,250.00 | 23,400.00 | 23,250.00 | 23,350.00 | 0.0M |
| 2025-01-20 | 23,300.00 | 23,700.00 | 23,250.00 | 23,700.00 | 0.0M |
| 2025-01-17 | 23,650.00 | 23,800.00 | 23,400.00 | 23,500.00 | 0.0M |
| 2025-01-16 | 24,200.00 | 24,200.00 | 23,700.00 | 24,150.00 | 0.0M |
| 2025-01-15 | 23,900.00 | 23,950.00 | 23,700.00 | 23,950.00 | 0.0M |
| 2025-01-14 | 23,350.00 | 24,000.00 | 23,350.00 | 24,000.00 | 0.0M |
| 2025-01-13 | 23,200.00 | 23,950.00 | 23,200.00 | 23,300.00 | 0.0M |
| 2025-01-10 | 24,200.00 | 24,200.00 | 23,650.00 | 23,800.00 | 0.0M |
| 2025-01-09 | 24,600.00 | 24,600.00 | 24,200.00 | 24,250.00 | 0.0M |
| 2025-01-08 | 25,150.00 | 25,800.00 | 24,350.00 | 24,600.00 | 0.0M |
| 2025-01-07 | 24,850.00 | 25,950.00 | 24,250.00 | 24,900.00 | 0.0M |
| 2025-01-06 | 23,450.00 | 29,500.00 | 23,200.00 | 25,100.00 | 0.0M |
| 2025-01-03 | 23,100.00 | 23,400.00 | 22,750.00 | 23,400.00 | 0.0M |
| 2025-01-02 | 23,500.00 | 24,000.00 | 23,000.00 | 23,100.00 | 0.0M |