32,845.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 32,625.00 | 32,855.00 | 32,615.00 | 32,845.00 | 0.0M |
| 2025-09-25 | 32,945.00 | 32,950.00 | 32,870.00 | 32,870.00 | 0.0M |
| 2025-09-24 | 32,850.00 | 33,055.00 | 32,845.00 | 33,055.00 | 0.0M |
| 2025-09-23 | 33,270.00 | 33,390.00 | 33,215.00 | 33,350.00 | 0.0M |
| 2025-09-22 | 33,090.00 | 33,095.00 | 32,845.00 | 32,895.00 | 0.0M |
| 2025-09-19 | 32,540.00 | 32,615.00 | 32,490.00 | 32,520.00 | 0.0M |
| 2025-09-18 | 31,955.00 | 32,240.00 | 31,905.00 | 32,165.00 | 0.0M |
| 2025-09-17 | 31,790.00 | 31,850.00 | 31,690.00 | 31,785.00 | 0.0M |
| 2025-09-16 | 31,960.00 | 31,970.00 | 31,855.00 | 31,920.00 | 0.0M |
| 2025-09-15 | 31,580.00 | 31,600.00 | 31,505.00 | 31,600.00 | 0.0M |
| 2025-09-12 | 31,250.00 | 31,295.00 | 31,185.00 | 31,290.00 | 0.0M |
| 2025-09-11 | 30,965.00 | 31,025.00 | 30,850.00 | 30,965.00 | 0.0M |
| 2025-09-10 | 30,890.00 | 30,970.00 | 30,835.00 | 30,940.00 | 0.0M |
| 2025-09-09 | 30,655.00 | 30,790.00 | 30,600.00 | 30,790.00 | 0.0M |
| 2025-09-08 | 30,635.00 | 30,680.00 | 30,545.00 | 30,680.00 | 0.0M |
| 2025-09-05 | 30,555.00 | 30,650.00 | 30,500.00 | 30,625.00 | 0.0M |
| 2025-09-04 | 29,800.00 | 29,990.00 | 29,740.00 | 29,940.00 | 0.0M |
| 2025-09-03 | 29,650.00 | 29,650.00 | 29,525.00 | 29,630.00 | 0.0M |
| 2025-09-02 | 29,905.00 | 29,905.00 | 29,795.00 | 29,795.00 | 0.0M |
| 2025-09-01 | 30,035.00 | 30,065.00 | 29,730.00 | 29,730.00 | 0.0M |
| 2025-08-29 | 30,470.00 | 30,470.00 | 30,365.00 | 30,445.00 | 0.0M |
| 2025-08-28 | 30,020.00 | 30,020.00 | 29,915.00 | 29,995.00 | 0.0M |
| 2025-08-27 | 30,315.00 | 30,335.00 | 30,255.00 | 30,335.00 | 0.0M |
| 2025-08-26 | 29,935.00 | 29,935.00 | 29,580.00 | 29,830.00 | 0.0M |
| 2025-08-25 | 30,010.00 | 30,090.00 | 29,940.00 | 29,940.00 | 0.0M |
| 2025-08-22 | 29,475.00 | 29,500.00 | 29,210.00 | 29,315.00 | 0.0M |
| 2025-08-21 | 29,615.00 | 29,730.00 | 29,535.00 | 29,660.00 | 0.0M |
| 2025-08-20 | 29,780.00 | 29,825.00 | 29,690.00 | 29,715.00 | 0.0M |
| 2025-08-19 | 30,665.00 | 30,665.00 | 30,475.00 | 30,540.00 | 0.0M |
| 2025-08-18 | 30,835.00 | 30,835.00 | 30,640.00 | 30,640.00 | 0.0M |
| 2025-08-14 | 30,815.00 | 30,850.00 | 30,755.00 | 30,845.00 | 0.0M |
| 2025-08-13 | 30,950.00 | 30,950.00 | 30,835.00 | 30,835.00 | 0.0M |
| 2025-08-12 | 30,260.00 | 30,270.00 | 30,135.00 | 30,180.00 | 0.0M |
| 2025-08-11 | 30,435.00 | 30,515.00 | 30,380.00 | 30,470.00 | 0.0M |
| 2025-08-08 | 29,835.00 | 30,020.00 | 29,765.00 | 29,935.00 | 0.0M |
| 2025-08-07 | 29,685.00 | 29,845.00 | 29,630.00 | 29,630.00 | 0.0M |
| 2025-08-06 | 28,730.00 | 29,070.00 | 28,680.00 | 29,070.00 | 0.0M |
| 2025-08-05 | 29,310.00 | 29,510.00 | 29,295.00 | 29,510.00 | 0.0M |
| 2025-08-04 | 28,640.00 | 28,640.00 | 28,390.00 | 28,465.00 | 0.0M |
| 2025-08-01 | 29,465.00 | 29,615.00 | 29,345.00 | 29,480.00 | 0.0M |
| 2025-07-31 | 29,740.00 | 30,720.00 | 29,740.00 | 30,580.00 | 0.0M |
| 2025-07-30 | 29,805.00 | 29,805.00 | 29,600.00 | 29,675.00 | 0.0M |
| 2025-07-29 | 30,000.00 | 30,050.00 | 29,945.00 | 29,995.00 | 0.0M |
| 2025-07-28 | 29,550.00 | 29,900.00 | 29,525.00 | 29,835.00 | 0.0M |
| 2025-07-25 | 29,425.00 | 29,425.00 | 29,210.00 | 29,335.00 | 0.0M |
| 2025-07-24 | 29,330.00 | 29,330.00 | 29,165.00 | 29,165.00 | 0.0M |
| 2025-07-23 | 29,075.00 | 29,075.00 | 28,885.00 | 28,985.00 | 0.0M |
| 2025-07-22 | 29,350.00 | 29,390.00 | 29,305.00 | 29,325.00 | 0.0M |
| 2025-07-21 | 29,335.00 | 29,345.00 | 29,285.00 | 29,305.00 | 0.0M |
| 2025-07-18 | 29,285.00 | 29,435.00 | 29,265.00 | 29,425.00 | 0.0M |
| 2025-07-17 | 28,685.00 | 28,880.00 | 28,625.00 | 28,880.00 | 0.0M |
| 2025-07-16 | 28,540.00 | 28,645.00 | 28,475.00 | 28,475.00 | 0.0M |
| 2025-07-15 | 28,465.00 | 28,770.00 | 28,410.00 | 28,755.00 | 0.0M |
| 2025-07-14 | 28,035.00 | 28,060.00 | 27,925.00 | 27,925.00 | 0.0M |
| 2025-07-11 | 28,345.00 | 28,345.00 | 27,975.00 | 28,185.00 | 0.0M |
| 2025-07-10 | 28,345.00 | 28,345.00 | 28,115.00 | 28,115.00 | 0.0M |
| 2025-07-09 | 27,965.00 | 27,965.00 | 27,870.00 | 27,900.00 | 0.0M |
| 2025-07-08 | 27,915.00 | 27,935.00 | 27,850.00 | 27,915.00 | 0.0M |
| 2025-07-07 | 28,025.00 | 28,025.00 | 27,945.00 | 27,945.00 | 0.0M |
| 2025-07-04 | 28,155.00 | 28,215.00 | 27,975.00 | 27,975.00 | 0.0M |
| 2025-07-03 | 27,510.00 | 27,685.00 | 27,450.00 | 27,625.00 | 0.0M |
| 2025-07-02 | 27,145.00 | 27,355.00 | 27,090.00 | 27,300.00 | 0.0M |
| 2025-07-01 | 27,505.00 | 27,585.00 | 27,435.00 | 27,440.00 | 0.0M |
| 2025-06-30 | 27,535.00 | 27,535.00 | 27,360.00 | 27,450.00 | 0.0M |
| 2025-06-27 | 27,135.00 | 27,180.00 | 27,045.00 | 27,180.00 | 0.0M |
| 2025-06-26 | 26,635.00 | 26,695.00 | 26,560.00 | 26,675.00 | 0.0M |
| 2025-06-25 | 26,555.00 | 26,670.00 | 26,420.00 | 26,615.00 | 0.0M |
| 2025-06-24 | 26,310.00 | 26,370.00 | 26,170.00 | 26,315.00 | 0.0M |
| 2025-06-23 | 25,365.00 | 25,570.00 | 25,295.00 | 25,515.00 | 0.0M |
| 2025-06-20 | 25,655.00 | 25,655.00 | 25,535.00 | 25,535.00 | 0.0M |
| 2025-06-19 | 25,790.00 | 25,790.00 | 25,570.00 | 25,585.00 | 0.0M |
| 2025-06-18 | 25,825.00 | 25,855.00 | 25,660.00 | 25,730.00 | 0.0M |
| 2025-06-17 | 25,675.00 | 25,865.00 | 25,625.00 | 25,835.00 | 0.0M |
| 2025-06-16 | 25,545.00 | 25,545.00 | 25,435.00 | 25,525.00 | 0.0M |
| 2025-06-13 | 25,330.00 | 25,455.00 | 24,985.00 | 25,245.00 | 0.0M |
| 2025-06-12 | 25,905.00 | 25,905.00 | 25,595.00 | 25,620.00 | 0.0M |
| 2025-06-11 | 26,075.00 | 26,130.00 | 25,970.00 | 26,130.00 | 0.0M |
| 2025-06-10 | 25,600.00 | 25,995.00 | 25,550.00 | 25,930.00 | 0.0M |
| 2025-06-09 | 25,525.00 | 25,605.00 | 25,430.00 | 25,450.00 | 0.0M |
| 2025-06-05 | 25,525.00 | 25,525.00 | 25,380.00 | 25,410.00 | 0.0M |
| 2025-06-04 | 25,665.00 | 25,695.00 | 25,540.00 | 25,630.00 | 0.0M |
| 2025-06-02 | 24,910.00 | 24,910.00 | 24,545.00 | 24,550.00 | 0.0M |
| 2025-05-30 | 24,715.00 | 24,995.00 | 24,640.00 | 24,995.00 | 0.0M |
| 2025-05-29 | 25,875.00 | 26,010.00 | 25,725.00 | 25,850.00 | 0.0M |
| 2025-05-28 | 25,110.00 | 25,180.00 | 24,975.00 | 25,125.00 | 0.0M |
| 2025-05-27 | 24,460.00 | 24,465.00 | 24,280.00 | 24,410.00 | 0.0M |
| 2025-05-26 | 24,405.00 | 24,405.00 | 24,270.00 | 24,330.00 | 0.0M |
| 2025-05-23 | 24,625.00 | 24,625.00 | 24,310.00 | 24,310.00 | 0.0M |
| 2025-05-22 | 24,390.00 | 24,505.00 | 24,315.00 | 24,480.00 | 0.0M |
| 2025-05-21 | 25,315.00 | 25,315.00 | 24,970.00 | 24,970.00 | 0.0M |
| 2025-05-20 | 25,570.00 | 25,600.00 | 25,275.00 | 25,275.00 | 0.0M |
| 2025-05-19 | 25,285.00 | 25,285.00 | 24,905.00 | 25,065.00 | 0.0M |
| 2025-05-16 | 25,380.00 | 25,380.00 | 25,210.00 | 25,270.00 | 0.0M |
| 2025-05-15 | 25,565.00 | 25,565.00 | 25,165.00 | 25,205.00 | 0.0M |
| 2025-05-14 | 25,350.00 | 25,525.00 | 25,285.00 | 25,525.00 | 0.0M |
| 2025-05-13 | 24,535.00 | 24,535.00 | 24,275.00 | 24,340.00 | 0.0M |
| 2025-05-12 | 23,125.00 | 23,565.00 | 23,125.00 | 23,565.00 | 0.0M |
| 2025-05-09 | 22,590.00 | 22,825.00 | 22,515.00 | 22,590.00 | 0.0M |
| 2025-05-08 | 22,070.00 | 22,550.00 | 22,035.00 | 22,405.00 | 0.0M |
| 2025-05-07 | 22,055.00 | 22,235.00 | 22,020.00 | 22,150.00 | 0.0M |
| 2025-05-02 | 22,200.00 | 22,755.00 | 22,200.00 | 22,400.00 | 0.0M |
| 2025-04-30 | 21,775.00 | 21,775.00 | 21,475.00 | 21,495.00 | 0.0M |
| 2025-04-29 | 21,760.00 | 21,920.00 | 21,715.00 | 21,755.00 | 0.0M |
| 2025-04-28 | 21,615.00 | 21,660.00 | 21,475.00 | 21,660.00 | 0.0M |
| 2025-04-25 | 21,425.00 | 21,570.00 | 21,350.00 | 21,520.00 | 0.0M |
| 2025-04-24 | 20,020.00 | 20,175.00 | 19,860.00 | 20,055.00 | 0.0M |
| 2025-04-23 | 19,965.00 | 19,990.00 | 19,695.00 | 19,830.00 | 0.0M |
| 2025-04-22 | 18,320.00 | 18,475.00 | 18,230.00 | 18,330.00 | 0.0M |
| 2025-04-21 | 18,945.00 | 19,010.00 | 18,650.00 | 18,745.00 | 0.0M |
| 2025-04-18 | 19,225.00 | 19,600.00 | 18,880.00 | 19,600.00 | 0.0M |
| 2025-04-17 | 19,075.00 | 19,510.00 | 19,000.00 | 19,510.00 | 0.0M |
| 2025-04-16 | 19,920.00 | 19,980.00 | 19,390.00 | 19,505.00 | 0.1M |
| 2025-04-15 | 20,085.00 | 20,290.00 | 20,085.00 | 20,260.00 | 0.0M |
| 2025-04-14 | 20,580.00 | 20,800.00 | 20,490.00 | 20,670.00 | 0.0M |
| 2025-04-11 | 19,465.00 | 20,350.00 | 18,845.00 | 20,275.00 | 0.0M |
| 2025-04-10 | 21,600.00 | 21,695.00 | 20,935.00 | 21,150.00 | 0.1M |
| 2025-04-09 | 17,250.00 | 17,565.00 | 16,710.00 | 17,165.00 | 0.1M |
| 2025-04-08 | 18,565.00 | 18,930.00 | 18,525.00 | 18,640.00 | 0.1M |
| 2025-04-07 | 16,565.00 | 17,105.00 | 16,080.00 | 16,355.00 | 0.1M |
| 2025-04-04 | 20,490.00 | 20,580.00 | 19,870.00 | 20,175.00 | 0.1M |
| 2025-04-03 | 21,245.00 | 21,770.00 | 21,220.00 | 21,645.00 | 0.1M |
| 2025-04-02 | 23,015.00 | 23,030.00 | 22,740.00 | 22,750.00 | 0.0M |
| 2025-04-01 | 22,410.00 | 22,465.00 | 22,305.00 | 22,450.00 | 0.0M |
| 2025-03-31 | 22,110.00 | 22,110.00 | 21,920.00 | 22,030.00 | 0.0M |
| 2025-03-28 | 23,705.00 | 23,780.00 | 23,650.00 | 23,775.00 | 0.0M |
| 2025-03-27 | 23,975.00 | 24,095.00 | 23,945.00 | 24,060.00 | 0.0M |
| 2025-03-26 | 25,020.00 | 25,070.00 | 24,890.00 | 24,890.00 | 0.0M |
| 2025-03-25 | 24,705.00 | 24,770.00 | 24,660.00 | 24,690.00 | 0.0M |
| 2025-03-24 | 23,990.00 | 24,120.00 | 23,960.00 | 24,110.00 | 0.0M |
| 2025-03-21 | 23,520.00 | 23,660.00 | 23,400.00 | 23,420.00 | 0.0M |
| 2025-03-20 | 23,665.00 | 23,900.00 | 23,655.00 | 23,810.00 | 0.0M |
| 2025-03-19 | 22,845.00 | 23,015.00 | 22,830.00 | 22,940.00 | 0.0M |
| 2025-03-18 | 23,485.00 | 23,485.00 | 23,290.00 | 23,455.00 | 0.0M |
| 2025-03-17 | 23,075.00 | 23,115.00 | 22,975.00 | 22,975.00 | 0.0M |
| 2025-03-14 | 22,560.00 | 22,780.00 | 22,505.00 | 22,650.00 | 0.0M |
| 2025-03-13 | 23,260.00 | 23,305.00 | 22,705.00 | 22,770.00 | 0.0M |
| 2025-03-12 | 22,835.00 | 22,875.00 | 22,750.00 | 22,760.00 | 0.0M |
| 2025-03-11 | 22,595.00 | 22,985.00 | 22,155.00 | 22,985.00 | 0.0M |
| 2025-03-10 | 24,065.00 | 24,490.00 | 24,035.00 | 24,395.00 | 0.0M |
| 2025-03-07 | 24,425.00 | 24,490.00 | 24,285.00 | 24,315.00 | 0.0M |
| 2025-03-06 | 25,415.00 | 25,475.00 | 25,340.00 | 25,445.00 | 0.0M |
| 2025-03-05 | 27,900.00 | 27,900.00 | 25,260.00 | 25,415.00 | 0.0M |
| 2025-03-04 | 25,520.00 | 25,660.00 | 25,360.00 | 25,660.00 | 0.0M |
| 2025-02-28 | 25,785.00 | 25,860.00 | 25,520.00 | 25,860.00 | 0.0M |
| 2025-02-27 | 26,810.00 | 27,100.00 | 26,600.00 | 27,100.00 | 0.0M |
| 2025-02-26 | 26,770.00 | 26,945.00 | 26,720.00 | 26,910.00 | 0.0M |
| 2025-02-25 | 27,185.00 | 27,315.00 | 27,155.00 | 27,235.00 | 0.0M |
| 2025-02-24 | 28,255.00 | 28,280.00 | 28,055.00 | 28,160.00 | 0.0M |
| 2025-02-21 | 29,275.00 | 29,275.00 | 29,110.00 | 29,195.00 | 0.0M |
| 2025-02-20 | 29,545.00 | 29,545.00 | 29,275.00 | 29,275.00 | 0.0M |
| 2025-02-19 | 29,695.00 | 29,730.00 | 29,630.00 | 29,660.00 | 0.0M |
| 2025-02-18 | 29,560.00 | 29,725.00 | 29,535.00 | 29,725.00 | 0.0M |
| 2025-02-17 | 29,500.00 | 29,690.00 | 29,500.00 | 29,690.00 | 0.0M |
| 2025-02-14 | 29,200.00 | 29,380.00 | 29,195.00 | 29,350.00 | 0.0M |
| 2025-02-13 | 28,890.00 | 28,950.00 | 28,835.00 | 28,855.00 | 0.0M |
| 2025-02-12 | 28,680.00 | 28,730.00 | 28,605.00 | 28,605.00 | 0.0M |
| 2025-02-11 | 28,655.00 | 28,700.00 | 28,620.00 | 28,625.00 | 0.0M |
| 2025-02-10 | 28,385.00 | 28,385.00 | 28,290.00 | 28,350.00 | 0.0M |
| 2025-02-07 | 28,715.00 | 28,805.00 | 28,655.00 | 28,690.00 | 0.0M |
| 2025-02-06 | 28,445.00 | 28,620.00 | 28,415.00 | 28,615.00 | 0.0M |
| 2025-02-05 | 28,110.00 | 28,185.00 | 27,845.00 | 27,845.00 | 0.0M |
| 2025-02-04 | 28,185.00 | 28,185.00 | 27,505.00 | 27,735.00 | 0.0M |
| 2025-02-03 | 27,155.00 | 27,250.00 | 26,840.00 | 27,005.00 | 0.0M |
| 2025-01-31 | 28,245.00 | 28,610.00 | 28,205.00 | 28,575.00 | 0.0M |
| 2025-01-24 | 28,925.00 | 28,975.00 | 28,750.00 | 28,805.00 | 0.0M |
| 2025-01-23 | 28,760.00 | 28,800.00 | 28,725.00 | 28,770.00 | 0.0M |
| 2025-01-22 | 28,390.00 | 28,540.00 | 28,300.00 | 28,490.00 | 0.0M |
| 2025-01-21 | 28,185.00 | 28,185.00 | 27,585.00 | 27,960.00 | 0.0M |
| 2025-01-20 | 28,155.00 | 28,155.00 | 27,965.00 | 28,025.00 | 0.0M |
| 2025-01-17 | 27,300.00 | 27,450.00 | 27,235.00 | 27,450.00 | 0.0M |
| 2025-01-16 | 27,705.00 | 27,780.00 | 27,600.00 | 27,600.00 | 0.0M |
| 2025-01-15 | 26,635.00 | 26,650.00 | 26,560.00 | 26,630.00 | 0.0M |
| 2025-01-14 | 26,965.00 | 26,970.00 | 26,830.00 | 26,970.00 | 0.0M |
| 2025-01-13 | 27,000.00 | 27,065.00 | 26,590.00 | 26,695.00 | 0.0M |
| 2025-01-10 | 27,370.00 | 27,600.00 | 27,200.00 | 27,515.00 | 0.0M |
| 2025-01-09 | 27,540.00 | 27,575.00 | 27,420.00 | 27,575.00 | 0.0M |
| 2025-01-08 | 27,625.00 | 27,735.00 | 27,580.00 | 27,685.00 | 0.0M |
| 2025-01-07 | 28,835.00 | 28,835.00 | 28,350.00 | 28,425.00 | 0.0M |
| 2025-01-06 | 28,290.00 | 28,345.00 | 28,180.00 | 28,270.00 | 0.0M |
| 2025-01-03 | 27,370.00 | 27,520.00 | 27,305.00 | 27,465.00 | 0.0M |
| 2025-01-02 | 27,550.00 | 27,785.00 | 27,550.00 | 27,700.00 | 0.0M |