31,115.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 30,238.10 | 31,210.90 | 30,131.30 | 31,115.70 | 87.9M |
| 2025-09-25 | 30,105.20 | 30,267.50 | 29,648.60 | 29,952.70 | 86.3M |
| 2025-09-24 | 30,032.20 | 30,512.90 | 29,510.00 | 30,200.60 | 90.6M |
| 2025-09-23 | 29,972.60 | 30,203.30 | 29,607.10 | 29,988.50 | 93.8M |
| 2025-09-22 | 30,399.90 | 30,508.10 | 29,350.70 | 29,534.70 | 105.2M |
| 2025-09-19 | 30,328.60 | 31,031.90 | 30,210.60 | 30,618.30 | 304.7M |
| 2025-09-18 | 30,402.80 | 30,513.20 | 29,599.20 | 30,114.30 | 88.0M |
| 2025-09-17 | 30,288.40 | 30,362.50 | 29,808.60 | 29,832.80 | 92.5M |
| 2025-09-16 | 31,415.60 | 31,508.30 | 29,969.20 | 30,051.30 | 108.8M |
| 2025-09-15 | 31,271.60 | 31,607.60 | 31,111.20 | 31,476.90 | 86.0M |
| 2025-09-12 | 31,060.90 | 31,079.20 | 30,325.40 | 30,961.20 | 86.2M |
| 2025-09-11 | 30,674.10 | 31,089.40 | 30,342.80 | 31,045.00 | 88.3M |
| 2025-09-10 | 29,927.70 | 30,641.40 | 29,788.30 | 30,426.30 | 121.3M |
| 2025-09-09 | 29,202.70 | 29,318.40 | 28,725.10 | 29,296.80 | 86.3M |
| 2025-09-08 | 28,484.10 | 29,238.60 | 28,427.50 | 29,174.00 | 72.2M |
| 2025-09-05 | 28,893.30 | 29,100.00 | 28,054.60 | 28,319.40 | 85.9M |
| 2025-09-04 | 27,972.60 | 28,734.30 | 27,607.00 | 28,711.80 | 81.6M |
| 2025-09-03 | 27,657.80 | 27,995.00 | 27,277.50 | 27,983.30 | 79.4M |
| 2025-09-02 | 28,776.10 | 28,865.30 | 27,171.10 | 27,508.80 | 83.4M |
| 2025-09-01 | 28,979.00 | 29,068.10 | 28,468.20 | 28,876.40 | 56.5M |
| 2025-08-29 | 29,489.10 | 29,564.80 | 28,572.30 | 28,865.90 | 77.5M |
| 2025-08-28 | 29,577.90 | 29,809.00 | 29,112.30 | 29,671.00 | 65.9M |
| 2025-08-27 | 29,944.00 | 30,112.90 | 29,075.80 | 29,377.70 | 80.7M |
| 2025-08-26 | 30,107.70 | 30,344.10 | 29,804.40 | 29,931.10 | 152.5M |
| 2025-08-25 | 31,271.50 | 31,352.80 | 30,566.90 | 30,814.30 | 59.7M |
| 2025-08-22 | 30,907.70 | 31,922.20 | 30,849.50 | 31,635.30 | 72.3M |
| 2025-08-21 | 31,003.50 | 31,072.70 | 30,259.60 | 31,072.70 | 97.9M |
| 2025-08-20 | 30,762.90 | 31,104.20 | 30,709.30 | 31,005.70 | 69.7M |
| 2025-08-19 | 30,826.50 | 31,406.20 | 30,729.70 | 31,080.50 | 88.0M |
| 2025-08-18 | 30,881.40 | 30,976.70 | 30,204.00 | 30,769.40 | 70.2M |
| 2025-08-15 | 31,138.70 | 31,295.50 | 30,567.10 | 30,935.80 | 80.5M |
| 2025-08-14 | 29,624.90 | 30,526.90 | 29,624.90 | 30,513.20 | 89.2M |
| 2025-08-13 | 28,743.20 | 29,501.60 | 28,716.60 | 29,421.20 | 87.1M |
| 2025-08-12 | 28,752.20 | 29,013.70 | 28,407.00 | 28,498.80 | 102.2M |
| 2025-08-11 | 28,539.40 | 28,631.80 | 27,766.30 | 28,484.40 | 83.4M |
| 2025-08-08 | 27,707.50 | 28,484.30 | 27,630.20 | 28,311.90 | 95.1M |
| 2025-08-07 | 27,001.70 | 27,561.10 | 27,000.90 | 27,561.10 | 102.0M |
| 2025-08-06 | 26,300.40 | 26,713.80 | 25,964.40 | 26,713.80 | 95.5M |
| 2025-08-05 | 26,185.10 | 26,248.90 | 25,305.30 | 26,017.60 | 88.5M |
| 2025-08-04 | 24,828.10 | 25,905.00 | 24,751.80 | 25,905.00 | 88.5M |
| 2025-08-01 | 25,636.60 | 25,713.90 | 24,218.20 | 24,561.20 | 147.8M |
| 2025-07-31 | 26,343.00 | 27,120.50 | 25,990.40 | 26,030.80 | 163.4M |
| 2025-07-30 | 25,534.60 | 26,032.10 | 24,957.60 | 25,945.40 | 134.9M |
| 2025-07-29 | 25,139.30 | 25,992.60 | 25,048.30 | 25,771.00 | 129.1M |
| 2025-07-28 | 25,887.60 | 26,079.30 | 25,001.60 | 25,099.10 | 145.6M |
| 2025-07-25 | 25,223.70 | 25,288.60 | 24,772.40 | 25,189.60 | 85.9M |
| 2025-07-24 | 24,993.20 | 25,669.30 | 24,941.10 | 25,294.90 | 146.5M |
| 2025-07-23 | 24,555.70 | 25,142.00 | 24,175.10 | 24,320.10 | 138.2M |
| 2025-07-22 | 23,940.10 | 24,226.50 | 23,714.30 | 24,186.60 | 86.5M |
| 2025-07-21 | 23,928.70 | 24,137.60 | 23,660.60 | 24,137.60 | 81.6M |
| 2025-07-18 | 24,192.80 | 24,309.30 | 23,801.40 | 23,928.50 | 94.0M |
| 2025-07-17 | 23,714.20 | 24,009.90 | 23,639.20 | 23,960.00 | 86.5M |
| 2025-07-16 | 23,334.10 | 23,912.60 | 23,334.10 | 23,412.30 | 97.1M |
| 2025-07-15 | 24,309.00 | 24,437.40 | 23,254.20 | 23,353.40 | 87.4M |
| 2025-07-14 | 23,451.10 | 24,215.00 | 23,426.10 | 24,190.30 | 86.3M |
| 2025-07-11 | 24,450.50 | 24,595.20 | 23,871.80 | 24,058.80 | 95.7M |
| 2025-07-10 | 25,424.70 | 25,459.20 | 24,676.60 | 24,757.60 | 110.9M |
| 2025-07-09 | 24,647.10 | 25,362.70 | 24,623.60 | 25,362.70 | 123.3M |
| 2025-07-08 | 24,552.30 | 24,661.00 | 24,276.40 | 24,454.30 | 120.5M |
| 2025-07-07 | 23,819.20 | 24,411.10 | 23,686.90 | 24,411.10 | 100.3M |
| 2025-07-04 | 24,505.10 | 24,676.50 | 23,603.40 | 23,897.40 | 83.3M |
| 2025-07-03 | 24,120.50 | 24,707.10 | 23,848.50 | 24,707.10 | 104.3M |
| 2025-07-02 | 23,989.70 | 24,304.80 | 23,713.90 | 24,000.70 | 132.2M |
| 2025-07-01 | 23,784.50 | 23,962.40 | 23,478.10 | 23,681.00 | 98.0M |
| 2025-06-30 | 23,830.20 | 23,839.80 | 23,166.50 | 23,660.00 | 110.5M |
| 2025-06-27 | 23,051.80 | 23,548.90 | 22,994.30 | 23,548.90 | 100.1M |
| 2025-06-26 | 22,919.30 | 23,142.80 | 22,632.60 | 22,763.10 | 93.4M |
| 2025-06-25 | 23,962.90 | 23,978.40 | 22,718.80 | 22,723.90 | 107.1M |
| 2025-06-24 | 23,852.10 | 24,119.50 | 23,511.20 | 23,866.00 | 143.2M |
| 2025-06-23 | 22,521.20 | 23,105.20 | 22,389.40 | 22,897.60 | 101.0M |
| 2025-06-20 | 22,480.30 | 23,315.50 | 22,475.40 | 22,949.60 | 286.5M |
| 2025-06-19 | 23,027.20 | 23,199.10 | 22,432.50 | 22,436.10 | 82.2M |
| 2025-06-18 | 23,242.40 | 23,562.30 | 22,952.90 | 23,336.00 | 94.9M |
| 2025-06-17 | 23,679.90 | 23,738.60 | 23,035.10 | 23,281.10 | 112.5M |
| 2025-06-16 | 23,313.10 | 24,340.60 | 23,312.40 | 24,233.20 | 140.9M |
| 2025-06-13 | 23,264.40 | 23,311.30 | 22,820.10 | 23,237.20 | 130.0M |
| 2025-06-12 | 24,020.90 | 24,392.50 | 23,479.30 | 24,157.30 | 102.2M |
| 2025-06-11 | 24,515.80 | 24,666.70 | 24,103.10 | 24,394.50 | 98.4M |
| 2025-06-10 | 25,000.70 | 25,253.60 | 24,853.90 | 24,853.90 | 100.4M |
| 2025-06-09 | 24,905.40 | 25,226.90 | 24,773.90 | 25,011.10 | 75.6M |
| 2025-06-06 | 24,719.90 | 25,203.50 | 24,643.20 | 25,001.90 | 78.3M |
| 2025-06-05 | 24,149.40 | 24,781.70 | 23,922.30 | 24,775.50 | 98.9M |
| 2025-06-04 | 24,636.30 | 24,685.00 | 23,914.70 | 24,250.90 | 102.0M |
| 2025-06-03 | 24,976.60 | 25,027.20 | 24,143.80 | 24,394.70 | 104.0M |
| 2025-06-02 | 24,283.50 | 24,951.70 | 24,250.70 | 24,787.50 | 89.8M |
| 2025-05-30 | 24,415.30 | 24,857.20 | 24,263.70 | 24,534.10 | 449.1M |
| 2025-05-29 | 24,707.50 | 24,716.60 | 24,210.20 | 24,353.40 | 83.5M |
| 2025-05-28 | 24,840.00 | 25,127.40 | 24,243.80 | 24,274.00 | 107.7M |
| 2025-05-27 | 24,792.90 | 25,322.60 | 24,614.90 | 25,011.70 | 115.1M |
| 2025-05-26 | 25,099.70 | 25,182.10 | 24,789.60 | 24,904.10 | 87.1M |
| 2025-05-23 | 25,281.20 | 25,566.30 | 22,969.30 | 24,306.60 | 173.1M |
| 2025-05-22 | 24,967.50 | 25,202.60 | 24,590.20 | 25,202.60 | 106.1M |
| 2025-05-21 | 25,226.30 | 25,713.00 | 25,086.70 | 25,375.90 | 114.3M |
| 2025-05-20 | 24,583.20 | 25,591.80 | 24,517.40 | 25,464.00 | 141.0M |
| 2025-05-19 | 24,178.20 | 24,309.20 | 23,813.20 | 24,306.60 | 104.2M |
| 2025-05-16 | 23,720.90 | 24,139.10 | 23,579.30 | 24,139.10 | 122.3M |
| 2025-05-15 | 22,848.60 | 23,463.90 | 22,743.30 | 23,463.90 | 111.2M |
| 2025-05-14 | 22,703.10 | 23,047.20 | 22,592.20 | 23,015.30 | 158.4M |
| 2025-05-13 | 22,157.80 | 22,820.60 | 22,091.30 | 22,667.00 | 118.5M |
| 2025-05-12 | 22,109.10 | 22,523.80 | 21,651.50 | 22,117.20 | 144.2M |
| 2025-05-09 | 21,410.30 | 21,793.00 | 21,248.70 | 21,641.60 | 127.5M |
| 2025-05-08 | 21,358.50 | 21,420.70 | 21,051.00 | 21,335.10 | 136.3M |
| 2025-05-07 | 21,429.70 | 21,532.30 | 21,014.70 | 21,286.30 | 118.5M |
| 2025-05-06 | 21,627.10 | 21,762.40 | 20,944.70 | 21,527.20 | 111.7M |
| 2025-05-05 | 21,261.90 | 21,486.50 | 21,208.30 | 21,471.70 | 85.4M |
| 2025-05-02 | 20,998.50 | 21,144.40 | 20,541.80 | 21,144.40 | 141.2M |
| 2025-04-30 | 20,793.50 | 20,843.20 | 19,423.40 | 20,417.30 | 200.8M |
| 2025-04-29 | 21,277.60 | 21,370.70 | 20,437.60 | 20,789.30 | 116.6M |
| 2025-04-28 | 20,785.10 | 21,043.20 | 20,609.10 | 20,970.20 | 117.2M |
| 2025-04-25 | 20,196.90 | 20,606.80 | 20,063.50 | 20,514.10 | 115.0M |
| 2025-04-24 | 19,676.70 | 20,006.80 | 19,414.90 | 19,728.40 | 104.4M |
| 2025-04-23 | 19,692.80 | 19,893.00 | 19,381.40 | 19,860.00 | 163.1M |
| 2025-04-22 | 18,223.40 | 18,997.20 | 18,144.80 | 18,997.20 | 109.9M |
| 2025-04-18 | 18,480.80 | 18,616.90 | 18,128.90 | 18,412.00 | 119.0M |
| 2025-04-17 | 18,480.80 | 18,616.90 | 18,128.90 | 18,412.00 | 119.0M |
| 2025-04-16 | 18,120.40 | 18,518.40 | 17,727.60 | 18,518.40 | 127.3M |
| 2025-04-15 | 17,327.90 | 18,261.60 | 17,222.80 | 18,254.30 | 124.7M |
| 2025-04-14 | 16,887.80 | 17,249.70 | 16,417.70 | 17,156.60 | 120.6M |
| 2025-04-11 | 16,211.00 | 16,424.80 | 15,405.00 | 15,906.20 | 135.2M |
| 2025-04-10 | 17,714.90 | 17,921.10 | 15,992.90 | 15,992.90 | 277.1M |
| 2025-04-09 | 13,990.00 | 14,638.10 | 13,461.30 | 14,158.80 | 221.6M |
| 2025-04-08 | 14,652.60 | 15,665.00 | 13,859.70 | 15,172.10 | 232.2M |
| 2025-04-07 | 15,261.40 | 16,188.70 | 13,225.10 | 14,037.20 | 423.0M |
| 2025-04-04 | 19,613.70 | 19,636.90 | 15,737.90 | 16,586.30 | 371.4M |
| 2025-04-03 | 19,872.80 | 20,529.00 | 19,714.10 | 20,106.70 | 209.8M |
| 2025-04-02 | 20,473.70 | 20,855.20 | 20,319.10 | 20,855.20 | 107.8M |
| 2025-04-01 | 20,132.10 | 20,764.70 | 19,967.80 | 20,611.00 | 123.0M |
| 2025-03-31 | 20,288.50 | 20,406.10 | 19,482.10 | 19,872.50 | 167.1M |
| 2025-03-28 | 20,949.40 | 21,317.20 | 20,450.20 | 20,692.70 | 121.6M |
| 2025-03-27 | 20,785.70 | 21,427.90 | 20,512.10 | 21,233.60 | 107.0M |
| 2025-03-26 | 21,534.80 | 21,635.20 | 21,197.00 | 21,282.70 | 109.3M |
| 2025-03-25 | 20,945.30 | 21,628.30 | 20,920.60 | 21,484.30 | 111.2M |
| 2025-03-24 | 21,234.50 | 21,465.10 | 20,642.10 | 20,736.10 | 105.6M |
| 2025-03-21 | 20,440.80 | 20,911.00 | 20,232.00 | 20,871.50 | 327.8M |
| 2025-03-20 | 21,149.40 | 21,419.70 | 20,322.80 | 20,669.90 | 131.9M |
| 2025-03-19 | 20,512.50 | 21,247.90 | 20,403.50 | 21,155.40 | 118.5M |
| 2025-03-18 | 20,104.90 | 20,907.50 | 19,991.40 | 20,907.50 | 159.9M |
| 2025-03-17 | 19,351.20 | 19,965.10 | 19,193.40 | 19,965.10 | 112.3M |
| 2025-03-14 | 18,490.50 | 19,350.20 | 18,398.10 | 19,340.60 | 127.7M |
| 2025-03-13 | 18,206.70 | 18,864.10 | 18,146.00 | 18,545.30 | 112.7M |
| 2025-03-12 | 19,089.60 | 19,175.20 | 18,053.60 | 18,473.20 | 139.4M |
| 2025-03-11 | 19,669.50 | 19,976.80 | 18,632.90 | 18,797.30 | 173.7M |
| 2025-03-10 | 20,565.50 | 20,700.00 | 19,579.60 | 19,730.00 | 164.7M |
| 2025-03-07 | 20,021.70 | 20,709.50 | 19,891.10 | 20,551.00 | 134.5M |
| 2025-03-06 | 20,632.10 | 20,843.10 | 19,827.40 | 20,448.40 | 176.6M |
| 2025-03-05 | 20,431.20 | 20,962.20 | 20,324.20 | 20,358.20 | 177.4M |
| 2025-03-04 | 20,569.40 | 20,730.10 | 19,377.30 | 19,541.70 | 195.2M |
| 2025-03-03 | 21,053.40 | 21,512.80 | 20,435.50 | 21,166.10 | 153.8M |
| 2025-02-28 | 20,553.20 | 21,054.40 | 20,438.60 | 21,054.40 | 251.6M |
| 2025-02-27 | 20,466.40 | 20,916.50 | 20,261.20 | 20,698.60 | 159.4M |
| 2025-02-26 | 20,071.40 | 21,027.40 | 20,053.40 | 20,992.30 | 125.6M |
| 2025-02-25 | 19,327.50 | 20,473.00 | 19,308.00 | 20,010.50 | 150.8M |
| 2025-02-24 | 19,345.50 | 19,708.90 | 19,152.00 | 19,534.50 | 120.8M |
| 2025-02-21 | 19,272.70 | 19,432.60 | 19,015.20 | 19,272.20 | 125.1M |
| 2025-02-20 | 19,168.20 | 19,606.20 | 19,126.80 | 19,343.00 | 127.1M |
| 2025-02-19 | 19,980.50 | 20,227.50 | 19,108.50 | 19,178.00 | 131.0M |
| 2025-02-18 | 19,639.10 | 20,235.20 | 19,586.30 | 20,168.90 | 127.4M |
| 2025-02-17 | 19,263.90 | 19,673.50 | 19,263.40 | 19,598.40 | 98.5M |
| 2025-02-14 | 19,128.00 | 19,463.40 | 18,991.10 | 19,335.60 | 123.3M |
| 2025-02-13 | 19,374.90 | 19,422.60 | 19,010.80 | 19,250.90 | 123.5M |
| 2025-02-12 | 18,730.70 | 19,180.30 | 18,701.60 | 19,143.50 | 152.2M |
| 2025-02-11 | 18,211.90 | 18,566.20 | 18,146.30 | 18,551.30 | 132.4M |
| 2025-02-10 | 18,150.60 | 18,400.80 | 18,079.10 | 18,269.50 | 104.2M |
| 2025-02-07 | 18,417.80 | 18,568.30 | 18,122.50 | 18,193.10 | 129.9M |
| 2025-02-06 | 17,728.60 | 18,431.70 | 17,727.40 | 18,378.10 | 183.0M |
| 2025-02-05 | 17,094.60 | 17,564.40 | 17,087.40 | 17,564.40 | 189.3M |
| 2025-02-04 | 16,263.00 | 16,958.60 | 16,102.40 | 16,895.80 | 121.1M |
| 2025-02-03 | 15,857.00 | 16,474.60 | 15,803.80 | 16,232.70 | 147.7M |
| 2025-01-31 | 17,248.00 | 17,310.80 | 16,864.70 | 16,910.70 | 107.1M |
| 2025-01-30 | 16,761.20 | 17,142.80 | 16,746.10 | 17,123.40 | 122.5M |
| 2025-01-29 | 16,245.40 | 16,604.70 | 16,236.90 | 16,587.20 | 123.7M |
| 2025-01-28 | 15,405.50 | 16,177.00 | 15,372.90 | 16,065.60 | 102.2M |
| 2025-01-27 | 15,038.20 | 15,599.30 | 15,018.10 | 15,461.10 | 105.7M |
| 2025-01-24 | 15,635.90 | 15,675.20 | 15,222.60 | 15,413.40 | 105.6M |
| 2025-01-23 | 15,003.80 | 15,487.60 | 14,953.40 | 15,450.40 | 121.5M |
| 2025-01-22 | 15,232.00 | 15,350.00 | 14,890.40 | 15,040.10 | 119.1M |
| 2025-01-21 | 15,045.40 | 15,235.40 | 14,917.20 | 15,208.90 | 98.7M |
| 2025-01-20 | 15,180.40 | 15,449.50 | 15,119.90 | 15,266.60 | 135.8M |
| 2025-01-17 | 15,045.10 | 15,262.90 | 15,008.90 | 15,170.40 | 120.7M |
| 2025-01-16 | 15,387.00 | 15,393.00 | 14,737.50 | 14,887.40 | 118.3M |
| 2025-01-15 | 14,703.00 | 15,203.70 | 14,562.00 | 15,110.60 | 124.5M |
| 2025-01-14 | 14,533.70 | 14,721.70 | 14,443.50 | 14,556.00 | 120.3M |
| 2025-01-13 | 14,225.20 | 14,391.50 | 14,130.50 | 14,320.20 | 109.1M |
| 2025-01-10 | 14,986.10 | 15,041.60 | 14,384.00 | 14,448.90 | 133.3M |
| 2025-01-09 | 14,473.80 | 15,024.30 | 14,464.90 | 15,006.30 | 97.9M |
| 2025-01-08 | 14,638.90 | 14,906.80 | 14,301.30 | 14,632.50 | 123.0M |
| 2025-01-07 | 14,631.30 | 14,890.40 | 14,360.90 | 14,686.30 | 115.3M |
| 2025-01-06 | 14,256.80 | 14,675.30 | 13,969.00 | 14,675.30 | 109.0M |
| 2025-01-03 | 14,216.00 | 14,284.70 | 14,043.20 | 14,101.90 | 71.2M |
| 2025-01-02 | 13,952.90 | 14,190.30 | 13,396.70 | 14,190.30 | 105.4M |