25,495.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 25,405.00 | 25,495.00 | 25,495.00 | 25,495.00 | 0.0M |
| 2025-09-25 | 25,405.00 | 25,405.00 | 25,405.00 | 25,405.00 | 0.0M |
| 2025-09-24 | 25,500.00 | 25,500.00 | 25,410.00 | 25,410.00 | 0.0M |
| 2025-09-23 | 26,080.00 | 26,205.00 | 26,080.00 | 26,205.00 | 0.0M |
| 2025-09-22 | 25,510.00 | 25,665.00 | 25,665.00 | 25,665.00 | 0.0M |
| 2025-09-19 | 25,510.00 | 25,555.00 | 25,555.00 | 25,555.00 | 0.0M |
| 2025-09-18 | 25,510.00 | 25,555.00 | 25,510.00 | 25,555.00 | 0.0M |
| 2025-09-17 | 25,230.00 | 25,230.00 | 25,230.00 | 25,230.00 | 0.0M |
| 2025-09-16 | 25,545.00 | 25,545.00 | 25,545.00 | 25,545.00 | 0.0M |
| 2025-09-15 | 25,545.00 | 25,545.00 | 25,545.00 | 25,545.00 | 0.0M |
| 2025-09-12 | 26,550.00 | 26,455.00 | 26,455.00 | 26,455.00 | 0.0M |
| 2025-09-11 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 0.0M |
| 2025-09-10 | 26,275.00 | 26,295.00 | 26,295.00 | 26,295.00 | 0.0M |
| 2025-09-09 | 26,275.00 | 26,295.00 | 26,295.00 | 26,295.00 | 0.0M |
| 2025-09-08 | 26,275.00 | 26,470.00 | 26,470.00 | 26,470.00 | 0.0M |
| 2025-09-05 | 26,275.00 | 26,275.00 | 26,275.00 | 26,275.00 | 0.0M |
| 2025-09-04 | 26,405.00 | 26,705.00 | 26,340.00 | 26,705.00 | 0.0M |
| 2025-09-03 | 26,020.00 | 26,110.00 | 26,020.00 | 26,020.00 | 0.0M |
| 2025-09-02 | 26,455.00 | 26,455.00 | 26,455.00 | 26,455.00 | 0.0M |
| 2025-09-01 | 26,455.00 | 26,455.00 | 26,455.00 | 26,455.00 | 0.0M |
| 2025-08-29 | 27,360.00 | 27,360.00 | 27,360.00 | 27,360.00 | 0.0M |
| 2025-08-28 | 28,025.00 | 28,025.00 | 28,010.00 | 28,010.00 | 0.0M |
| 2025-08-27 | 27,535.00 | 28,025.00 | 27,535.00 | 28,025.00 | 0.0M |
| 2025-08-26 | 27,015.00 | 27,285.00 | 27,285.00 | 27,285.00 | 0.0M |
| 2025-08-25 | 27,015.00 | 27,015.00 | 27,015.00 | 27,015.00 | 0.0M |
| 2025-08-22 | 27,310.00 | 27,310.00 | 27,310.00 | 27,310.00 | 0.0M |
| 2025-08-21 | 28,355.00 | 28,355.00 | 28,355.00 | 28,355.00 | 0.0M |
| 2025-08-20 | 28,385.00 | 28,450.00 | 28,450.00 | 28,450.00 | 0.0M |
| 2025-08-19 | 28,385.00 | 28,385.00 | 28,385.00 | 28,385.00 | 0.0M |
| 2025-08-18 | 28,835.00 | 28,835.00 | 28,835.00 | 28,835.00 | 0.0M |
| 2025-08-14 | 29,420.00 | 29,455.00 | 29,420.00 | 29,455.00 | 0.0M |
| 2025-08-13 | 28,400.00 | 29,680.00 | 29,680.00 | 29,680.00 | 0.0M |
| 2025-08-12 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 0.0M |
| 2025-08-11 | 28,400.00 | 28,065.00 | 28,065.00 | 28,065.00 | 0.0M |
| 2025-08-09 | 28,400.00 | 28,065.00 | 28,065.00 | 28,065.00 | 0.0M |
| 2025-08-08 | 28,400.00 | 28,065.00 | 28,065.00 | 28,065.00 | 0.0M |
| 2025-08-07 | 28,400.00 | 28,400.00 | 28,360.00 | 28,360.00 | 0.0M |
| 2025-08-06 | 28,190.00 | 28,550.00 | 28,550.00 | 28,550.00 | 0.0M |
| 2025-08-05 | 28,190.00 | 28,190.00 | 28,185.00 | 28,190.00 | 0.0M |
| 2025-08-04 | 27,320.00 | 27,320.00 | 27,320.00 | 27,320.00 | 0.0M |
| 2025-08-01 | 27,450.00 | 26,755.00 | 26,755.00 | 26,755.00 | 0.0M |
| 2025-07-31 | 27,450.00 | 27,450.00 | 27,450.00 | 27,450.00 | 0.0M |
| 2025-07-30 | 26,815.00 | 27,440.00 | 27,440.00 | 27,440.00 | 0.0M |
| 2025-07-29 | 26,815.00 | 26,815.00 | 26,675.00 | 26,675.00 | 0.0M |
| 2025-07-28 | 24,955.00 | 26,220.00 | 26,220.00 | 26,220.00 | 0.0M |
| 2025-07-25 | 24,955.00 | 25,785.00 | 25,785.00 | 25,785.00 | 0.0M |
| 2025-07-24 | 24,955.00 | 25,930.00 | 25,930.00 | 25,930.00 | 0.0M |
| 2025-07-23 | 24,955.00 | 25,930.00 | 25,930.00 | 25,930.00 | 0.0M |
| 2025-07-22 | 24,955.00 | 25,415.00 | 25,415.00 | 25,415.00 | 0.0M |
| 2025-07-21 | 24,955.00 | 24,955.00 | 24,955.00 | 24,955.00 | 0.0M |
| 2025-07-18 | 25,225.00 | 25,225.00 | 25,225.00 | 25,225.00 | 0.0M |
| 2025-07-17 | 25,225.00 | 25,225.00 | 25,225.00 | 25,225.00 | 0.0M |
| 2025-07-16 | 25,415.00 | 25,415.00 | 25,415.00 | 25,415.00 | 0.0M |
| 2025-07-15 | 25,825.00 | 26,105.00 | 25,825.00 | 25,825.00 | 0.0M |
| 2025-07-14 | 26,305.00 | 26,590.00 | 26,590.00 | 26,590.00 | 0.0M |
| 2025-07-11 | 26,305.00 | 26,305.00 | 26,065.00 | 26,065.00 | 0.0M |
| 2025-07-10 | 26,440.00 | 26,440.00 | 26,255.00 | 26,255.00 | 0.0M |
| 2025-07-09 | 25,580.00 | 25,860.00 | 25,860.00 | 25,860.00 | 0.0M |
| 2025-07-08 | 25,580.00 | 25,580.00 | 25,490.00 | 25,490.00 | 0.0M |
| 2025-07-07 | 24,890.00 | 24,930.00 | 24,890.00 | 24,930.00 | 0.0M |
| 2025-07-04 | 23,505.00 | 23,710.00 | 23,710.00 | 23,710.00 | 0.0M |
| 2025-07-03 | 23,505.00 | 23,715.00 | 23,505.00 | 23,710.00 | 0.0M |
| 2025-07-02 | 25,690.00 | 25,690.00 | 25,690.00 | 25,690.00 | 0.0M |
| 2025-07-01 | 25,280.00 | 25,405.00 | 25,280.00 | 25,405.00 | 0.0M |
| 2025-06-30 | 24,910.00 | 25,005.00 | 24,790.00 | 25,005.00 | 0.0M |
| 2025-06-27 | 25,650.00 | 25,490.00 | 25,490.00 | 25,490.00 | 0.0M |
| 2025-06-26 | 25,650.00 | 25,650.00 | 25,650.00 | 25,650.00 | 0.0M |
| 2025-06-25 | 24,005.00 | 24,680.00 | 24,680.00 | 24,680.00 | 0.0M |
| 2025-06-24 | 24,005.00 | 24,005.00 | 23,950.00 | 23,950.00 | 0.0M |
| 2025-06-23 | 23,100.00 | 23,375.00 | 23,100.00 | 23,375.00 | 0.0M |
| 2025-06-20 | 23,105.00 | 23,105.00 | 23,105.00 | 23,105.00 | 0.0M |
| 2025-06-19 | 23,000.00 | 23,000.00 | 22,780.00 | 22,780.00 | 0.0M |
| 2025-06-18 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.0M |
| 2025-06-17 | 23,785.00 | 23,935.00 | 23,785.00 | 23,935.00 | 0.0M |
| 2025-06-16 | 23,225.00 | 23,090.00 | 23,090.00 | 23,090.00 | 0.0M |
| 2025-06-13 | 23,225.00 | 23,075.00 | 23,075.00 | 23,075.00 | 0.0M |
| 2025-06-12 | 23,225.00 | 23,225.00 | 23,225.00 | 23,225.00 | 0.0M |
| 2025-06-11 | 23,025.00 | 23,250.00 | 23,025.00 | 23,250.00 | 0.0M |
| 2025-06-10 | 23,600.00 | 23,870.00 | 23,600.00 | 23,615.00 | 0.0M |
| 2025-06-09 | 22,840.00 | 22,840.00 | 22,525.00 | 22,525.00 | 0.0M |
| 2025-06-05 | 22,835.00 | 22,885.00 | 22,835.00 | 22,885.00 | 0.0M |
| 2025-06-04 | 23,010.00 | 23,035.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2025-06-02 | 22,400.00 | 22,725.00 | 22,400.00 | 22,725.00 | 0.0M |
| 2025-05-30 | 21,960.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2025-05-29 | 21,960.00 | 21,985.00 | 21,960.00 | 21,985.00 | 0.0M |
| 2025-05-28 | 21,030.00 | 21,125.00 | 21,030.00 | 21,125.00 | 0.0M |
| 2025-05-27 | 21,190.00 | 21,125.00 | 21,125.00 | 21,125.00 | 0.0M |
| 2025-05-26 | 21,190.00 | 21,190.00 | 20,990.00 | 21,190.00 | 0.0M |
| 2025-05-23 | 20,710.00 | 20,800.00 | 20,710.00 | 20,730.00 | 0.0M |
| 2025-05-22 | 20,930.00 | 21,225.00 | 20,930.00 | 21,160.00 | 0.0M |
| 2025-05-21 | 21,450.00 | 21,495.00 | 21,385.00 | 21,495.00 | 0.0M |
| 2025-05-20 | 22,430.00 | 22,505.00 | 22,430.00 | 22,455.00 | 0.0M |
| 2025-05-19 | 22,635.00 | 22,635.00 | 22,430.00 | 22,430.00 | 0.0M |
| 2025-05-16 | 21,995.00 | 22,115.00 | 21,970.00 | 22,090.00 | 0.0M |
| 2025-05-15 | 22,615.00 | 22,615.00 | 22,375.00 | 22,490.00 | 0.0M |
| 2025-05-14 | 22,605.00 | 22,795.00 | 22,605.00 | 22,795.00 | 0.0M |
| 2025-05-13 | 22,205.00 | 22,205.00 | 22,205.00 | 22,205.00 | 0.0M |
| 2025-05-12 | 22,020.00 | 22,170.00 | 22,020.00 | 22,140.00 | 0.0M |
| 2025-05-09 | 22,030.00 | 22,080.00 | 22,030.00 | 22,080.00 | 0.0M |
| 2025-05-08 | 22,170.00 | 22,170.00 | 22,005.00 | 22,030.00 | 0.0M |
| 2025-05-07 | 21,270.00 | 21,270.00 | 20,920.00 | 20,965.00 | 0.0M |
| 2025-05-02 | 20,060.00 | 20,085.00 | 19,950.00 | 20,085.00 | 0.0M |
| 2025-04-30 | 20,155.00 | 20,325.00 | 20,065.00 | 20,325.00 | 0.0M |
| 2025-04-29 | 19,380.00 | 19,420.00 | 19,380.00 | 19,420.00 | 0.0M |
| 2025-04-28 | 19,170.00 | 19,360.00 | 19,150.00 | 19,360.00 | 0.0M |
| 2025-04-25 | 19,125.00 | 19,125.00 | 18,975.00 | 19,025.00 | 0.0M |
| 2025-04-24 | 19,555.00 | 19,555.00 | 19,345.00 | 19,485.00 | 0.0M |
| 2025-04-23 | 19,180.00 | 19,315.00 | 19,165.00 | 19,295.00 | 0.0M |
| 2025-04-22 | 18,630.00 | 18,675.00 | 18,530.00 | 18,620.00 | 0.0M |
| 2025-04-21 | 18,525.00 | 18,525.00 | 18,470.00 | 18,505.00 | 0.0M |
| 2025-04-18 | 18,730.00 | 18,730.00 | 18,730.00 | 18,730.00 | 0.0M |
| 2025-04-17 | 18,625.00 | 18,625.00 | 18,460.00 | 18,550.00 | 0.0M |
| 2025-04-16 | 18,670.00 | 18,895.00 | 18,670.00 | 18,895.00 | 0.0M |
| 2025-04-15 | 18,490.00 | 18,490.00 | 18,325.00 | 18,325.00 | 0.0M |
| 2025-04-14 | 18,360.00 | 18,400.00 | 18,360.00 | 18,380.00 | 0.0M |
| 2025-04-11 | 18,755.00 | 18,755.00 | 18,685.00 | 18,715.00 | 0.0M |
| 2025-04-10 | 19,355.00 | 19,555.00 | 19,335.00 | 19,450.00 | 0.0M |
| 2025-04-09 | 19,835.00 | 20,090.00 | 19,710.00 | 20,045.00 | 0.0M |
| 2025-04-08 | 20,220.00 | 20,245.00 | 20,025.00 | 20,025.00 | 0.0M |
| 2025-04-07 | 20,895.00 | 20,895.00 | 20,645.00 | 20,645.00 | 0.0M |
| 2025-04-04 | 20,895.00 | 20,920.00 | 20,695.00 | 20,830.00 | 0.0M |
| 2025-04-03 | 21,350.00 | 21,420.00 | 21,310.00 | 21,420.00 | 0.0M |
| 2025-04-02 | 20,740.00 | 20,825.00 | 20,740.00 | 20,825.00 | 0.0M |
| 2025-04-01 | 21,055.00 | 21,080.00 | 20,985.00 | 21,010.00 | 0.0M |
| 2025-03-31 | 21,525.00 | 21,525.00 | 21,200.00 | 21,220.00 | 0.0M |
| 2025-03-28 | 21,680.00 | 21,870.00 | 21,680.00 | 21,870.00 | 0.0M |
| 2025-03-27 | 21,475.00 | 21,550.00 | 21,465.00 | 21,550.00 | 0.0M |
| 2025-03-26 | 20,935.00 | 20,935.00 | 20,865.00 | 20,930.00 | 0.0M |
| 2025-03-25 | 20,270.00 | 20,380.00 | 20,270.00 | 20,360.00 | 0.0M |
| 2025-03-24 | 20,265.00 | 20,465.00 | 20,265.00 | 20,445.00 | 0.0M |
| 2025-03-21 | 20,080.00 | 20,210.00 | 20,035.00 | 20,210.00 | 0.0M |
| 2025-03-20 | 20,440.00 | 20,440.00 | 20,350.00 | 20,420.00 | 0.0M |
| 2025-03-19 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2025-03-18 | 20,680.00 | 20,835.00 | 20,680.00 | 20,835.00 | 0.0M |
| 2025-03-17 | 20,520.00 | 20,565.00 | 20,450.00 | 20,540.00 | 0.0M |
| 2025-03-14 | 20,685.00 | 20,685.00 | 20,620.00 | 20,620.00 | 0.0M |
| 2025-03-13 | 20,745.00 | 20,745.00 | 20,650.00 | 20,675.00 | 0.0M |
| 2025-03-12 | 19,750.00 | 19,940.00 | 19,750.00 | 19,890.00 | 0.0M |
| 2025-03-11 | 19,850.00 | 19,850.00 | 19,680.00 | 19,835.00 | 0.0M |
| 2025-03-10 | 19,870.00 | 20,190.00 | 19,705.00 | 20,165.00 | 0.0M |
| 2025-03-07 | 20,435.00 | 20,590.00 | 20,415.00 | 20,590.00 | 0.0M |
| 2025-03-06 | 21,130.00 | 21,130.00 | 20,820.00 | 20,970.00 | 0.0M |
| 2025-03-05 | 20,835.00 | 21,340.00 | 20,835.00 | 21,270.00 | 0.0M |
| 2025-03-04 | 21,165.00 | 21,535.00 | 20,830.00 | 21,535.00 | 0.0M |
| 2025-02-28 | 19,115.00 | 19,115.00 | 19,055.00 | 19,095.00 | 0.0M |
| 2025-02-27 | 18,105.00 | 18,190.00 | 18,065.00 | 18,140.00 | 0.0M |
| 2025-02-26 | 17,995.00 | 18,155.00 | 17,995.00 | 18,155.00 | 0.0M |
| 2025-02-25 | 17,810.00 | 17,905.00 | 17,810.00 | 17,880.00 | 0.0M |
| 2025-02-24 | 17,260.00 | 17,520.00 | 17,260.00 | 17,520.00 | 0.0M |
| 2025-02-21 | 16,685.00 | 16,840.00 | 16,685.00 | 16,840.00 | 0.0M |
| 2025-02-20 | 16,795.00 | 16,795.00 | 16,515.00 | 16,515.00 | 0.0M |
| 2025-02-19 | 16,770.00 | 16,770.00 | 16,600.00 | 16,605.00 | 0.0M |
| 2025-02-18 | 17,210.00 | 17,360.00 | 17,210.00 | 17,345.00 | 0.0M |
| 2025-02-17 | 17,210.00 | 17,210.00 | 17,205.00 | 17,205.00 | 0.0M |
| 2025-02-14 | 17,330.00 | 17,330.00 | 17,290.00 | 17,290.00 | 0.0M |
| 2025-02-13 | 17,560.00 | 17,575.00 | 17,285.00 | 17,425.00 | 0.0M |
| 2025-02-12 | 17,805.00 | 17,880.00 | 17,805.00 | 17,880.00 | 0.0M |
| 2025-02-11 | 17,435.00 | 17,560.00 | 17,310.00 | 17,465.00 | 0.0M |
| 2025-02-10 | 17,585.00 | 18,000.00 | 17,585.00 | 17,875.00 | 0.0M |
| 2025-02-07 | 17,170.00 | 17,170.00 | 17,100.00 | 17,170.00 | 0.0M |
| 2025-02-06 | 17,325.00 | 17,395.00 | 17,275.00 | 17,275.00 | 0.0M |
| 2025-02-05 | 17,275.00 | 17,275.00 | 16,920.00 | 17,045.00 | 0.0M |
| 2025-02-04 | 17,685.00 | 17,720.00 | 17,460.00 | 17,685.00 | 0.0M |
| 2025-02-03 | 18,175.00 | 19,410.00 | 18,175.00 | 18,605.00 | 0.0M |
| 2025-01-31 | 17,615.00 | 18,010.00 | 17,615.00 | 17,975.00 | 0.0M |
| 2025-01-24 | 17,660.00 | 17,945.00 | 17,570.00 | 17,930.00 | 0.0M |
| 2025-01-23 | 18,035.00 | 18,180.00 | 18,005.00 | 18,150.00 | 0.0M |
| 2025-01-22 | 17,630.00 | 17,845.00 | 17,630.00 | 17,760.00 | 0.0M |
| 2025-01-21 | 18,070.00 | 18,070.00 | 17,620.00 | 17,620.00 | 0.0M |
| 2025-01-20 | 18,070.00 | 18,070.00 | 18,060.00 | 18,060.00 | 0.0M |
| 2025-01-17 | 18,710.00 | 18,710.00 | 18,550.00 | 18,550.00 | 0.0M |
| 2025-01-16 | 18,455.00 | 18,550.00 | 18,380.00 | 18,520.00 | 0.0M |
| 2025-01-15 | 18,810.00 | 18,810.00 | 18,650.00 | 18,650.00 | 0.0M |
| 2025-01-14 | 18,685.00 | 18,805.00 | 18,685.00 | 18,765.00 | 0.0M |
| 2025-01-13 | 19,155.00 | 19,175.00 | 18,815.00 | 18,890.00 | 0.0M |
| 2025-01-10 | 20,420.00 | 20,420.00 | 20,240.00 | 20,405.00 | 0.0M |
| 2025-01-09 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 0.0M |
| 2025-01-08 | 20,245.00 | 20,245.00 | 20,145.00 | 20,245.00 | 0.0M |
| 2025-01-07 | 20,370.00 | 20,525.00 | 20,270.00 | 20,525.00 | 0.0M |
| 2025-01-06 | 20,860.00 | 20,860.00 | 20,585.00 | 20,675.00 | 0.0M |
| 2025-01-03 | 20,140.00 | 20,240.00 | 20,140.00 | 20,225.00 | 0.0M |
| 2025-01-02 | 20,220.00 | 20,220.00 | 20,220.00 | 20,220.00 | 0.0M |