23,480.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 23,505.00 | 23,505.00 | 23,505.00 | 23,505.00 | 0.0K |
| 09:05 | 23,495.00 | 23,495.00 | 23,495.00 | 23,495.00 | 0.0K |
| 09:15 | 23,480.00 | 23,480.00 | 23,480.00 | 23,480.00 | 0.0K |
| 09:25 | 23,505.00 | 23,505.00 | 23,505.00 | 23,505.00 | 0.0K |
| 09:45 | 23,485.00 | 23,485.00 | 23,485.00 | 23,485.00 | 0.0K |
| 10:30 | 23,485.00 | 23,485.00 | 23,485.00 | 23,485.00 | 0.0K |
| 10:35 | 23,475.00 | 23,475.00 | 23,475.00 | 23,475.00 | 1.4K |
| 10:50 | 23,470.00 | 23,470.00 | 23,470.00 | 23,470.00 | 0.0K |
| 11:15 | 23,475.00 | 23,475.00 | 23,475.00 | 23,475.00 | 0.0K |
| 11:20 | 23,480.00 | 23,480.00 | 23,465.00 | 23,465.00 | 0.0K |
| 12:40 | 23,470.00 | 23,470.00 | 23,470.00 | 23,470.00 | 0.0K |
| 12:50 | 23,470.00 | 23,470.00 | 23,470.00 | 23,470.00 | 0.0K |
| 12:55 | 23,475.00 | 23,475.00 | 23,475.00 | 23,475.00 | 0.0K |
| 13:20 | 23,475.00 | 23,475.00 | 23,475.00 | 23,475.00 | 0.0K |
| 13:25 | 23,455.00 | 23,455.00 | 23,455.00 | 23,455.00 | 0.1K |
| 13:45 | 23,455.00 | 23,455.00 | 23,455.00 | 23,455.00 | 0.0K |
| 13:55 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.0K |
| 14:05 | 23,455.00 | 23,455.00 | 23,450.00 | 23,450.00 | 0.0K |
| 15:05 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.0K |
| 15:10 | 23,480.00 | 23,480.00 | 23,480.00 | 23,480.00 | 0.0K |
| 15:30 | 23,480.00 | 23,480.00 | 23,480.00 | 23,480.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 23,505.00 | 23,505.00 | 23,450.00 | 23,480.00 | 0.0M |
| 2025-09-25 | 23,365.00 | 23,380.00 | 23,355.00 | 23,370.00 | 0.0M |
| 2025-09-24 | 23,280.00 | 23,320.00 | 23,250.00 | 23,320.00 | 0.0M |
| 2025-09-22 | 23,260.00 | 23,315.00 | 23,260.00 | 23,315.00 | 0.0M |
| 2025-09-19 | 23,325.00 | 23,330.00 | 23,175.00 | 23,245.00 | 0.0M |
| 2025-09-18 | 23,190.00 | 23,290.00 | 23,190.00 | 23,290.00 | 0.0M |
| 2025-09-17 | 23,180.00 | 23,205.00 | 23,155.00 | 23,190.00 | 0.0M |
| 2025-09-16 | 23,335.00 | 23,335.00 | 23,240.00 | 23,240.00 | 0.0M |
| 2025-09-12 | 23,305.00 | 23,340.00 | 23,300.00 | 23,335.00 | 0.0M |
| 2025-09-11 | 23,310.00 | 23,325.00 | 23,295.00 | 23,325.00 | 0.0M |
| 2025-09-10 | 23,245.00 | 23,255.00 | 23,230.00 | 23,230.00 | 0.0M |
| 2025-09-09 | 23,300.00 | 23,310.00 | 23,220.00 | 23,230.00 | 0.0M |
| 2025-09-08 | 23,350.00 | 23,390.00 | 23,305.00 | 23,345.00 | 0.0M |
| 2025-09-05 | 23,270.00 | 23,280.00 | 23,225.00 | 23,270.00 | 0.0M |
| 2025-09-04 | 23,135.00 | 23,160.00 | 23,120.00 | 23,150.00 | 0.0M |
| 2025-09-03 | 23,080.00 | 23,150.00 | 23,060.00 | 23,075.00 | 0.0M |
| 2025-09-02 | 22,910.00 | 23,015.00 | 22,890.00 | 23,015.00 | 0.0M |
| 2025-09-01 | 22,950.00 | 22,990.00 | 22,870.00 | 22,870.00 | 0.0M |
| 2025-08-29 | 22,950.00 | 22,970.00 | 22,920.00 | 22,950.00 | 0.0M |
| 2025-08-28 | 22,970.00 | 22,975.00 | 22,940.00 | 22,940.00 | 0.0M |
| 2025-08-27 | 22,930.00 | 22,990.00 | 22,900.00 | 22,970.00 | 0.0M |
| 2025-08-26 | 22,950.00 | 22,950.00 | 22,810.00 | 22,890.00 | 0.0M |
| 2025-08-25 | 22,895.00 | 22,910.00 | 22,830.00 | 22,830.00 | 0.0M |
| 2025-08-22 | 22,925.00 | 23,000.00 | 22,925.00 | 22,975.00 | 0.0M |
| 2025-08-21 | 22,830.00 | 22,860.00 | 22,830.00 | 22,850.00 | 0.0M |
| 2025-08-20 | 22,880.00 | 22,890.00 | 22,780.00 | 22,780.00 | 0.0M |
| 2025-08-19 | 22,850.00 | 22,860.00 | 22,800.00 | 22,800.00 | 0.0M |
| 2025-08-18 | 22,765.00 | 22,830.00 | 22,765.00 | 22,830.00 | 0.0M |
| 2025-08-15 | 22,865.00 | 22,865.00 | 22,790.00 | 22,820.00 | 0.0M |
| 2025-08-14 | 22,885.00 | 22,885.00 | 22,750.00 | 22,750.00 | 0.0M |
| 2025-08-13 | 22,875.00 | 22,930.00 | 22,855.00 | 22,920.00 | 0.0M |
| 2025-08-12 | 23,025.00 | 23,025.00 | 22,920.00 | 22,970.00 | 0.0M |
| 2025-08-08 | 22,765.00 | 22,850.00 | 22,760.00 | 22,830.00 | 0.0M |
| 2025-08-07 | 22,845.00 | 22,905.00 | 22,840.00 | 22,850.00 | 0.0M |
| 2025-08-06 | 22,920.00 | 22,920.00 | 22,865.00 | 22,865.00 | 0.0M |
| 2025-08-05 | 22,875.00 | 22,895.00 | 22,830.00 | 22,850.00 | 0.0M |
| 2025-08-04 | 22,900.00 | 22,920.00 | 22,860.00 | 22,875.00 | 0.0M |
| 2025-08-01 | 23,105.00 | 23,140.00 | 23,065.00 | 23,065.00 | 0.0M |
| 2025-07-31 | 22,875.00 | 22,900.00 | 22,850.00 | 22,870.00 | 0.0M |
| 2025-07-30 | 22,815.00 | 22,850.00 | 22,765.00 | 22,775.00 | 0.0M |
| 2025-07-29 | 22,660.00 | 22,760.00 | 22,660.00 | 22,700.00 | 0.0M |
| 2025-07-28 | 22,600.00 | 22,650.00 | 22,595.00 | 22,650.00 | 0.0M |
| 2025-07-25 | 22,495.00 | 22,580.00 | 22,470.00 | 22,505.00 | 0.0M |
| 2025-07-24 | 22,415.00 | 22,440.00 | 22,345.00 | 22,400.00 | 0.0M |
| 2025-07-23 | 22,505.00 | 22,590.00 | 22,440.00 | 22,510.00 | 0.0M |
| 2025-07-22 | 22,620.00 | 22,645.00 | 22,595.00 | 22,635.00 | 0.0M |
| 2025-07-18 | 22,635.00 | 22,695.00 | 22,600.00 | 22,680.00 | 0.0M |
| 2025-07-17 | 22,550.00 | 22,635.00 | 22,550.00 | 22,635.00 | 0.0M |
| 2025-07-16 | 22,575.00 | 22,650.00 | 22,575.00 | 22,630.00 | 0.0M |
| 2025-07-15 | 22,525.00 | 22,540.00 | 22,490.00 | 22,540.00 | 0.0M |
| 2025-07-14 | 22,475.00 | 22,500.00 | 22,410.00 | 22,475.00 | 0.0M |
| 2025-07-11 | 22,430.00 | 22,530.00 | 22,405.00 | 22,510.00 | 0.0M |
| 2025-07-10 | 22,430.00 | 22,450.00 | 22,370.00 | 22,430.00 | 0.0M |
| 2025-07-09 | 22,440.00 | 22,450.00 | 22,390.00 | 22,425.00 | 0.0M |
| 2025-07-08 | 22,850.00 | 22,900.00 | 22,825.00 | 22,825.00 | 0.0M |
| 2025-07-07 | 22,740.00 | 22,815.00 | 22,690.00 | 22,815.00 | 0.0M |
| 2025-07-04 | 22,760.00 | 22,760.00 | 22,695.00 | 22,695.00 | 0.0M |
| 2025-07-03 | 22,640.00 | 22,725.00 | 22,640.00 | 22,715.00 | 0.0M |
| 2025-07-02 | 22,655.00 | 22,720.00 | 22,655.00 | 22,690.00 | 0.0M |
| 2025-07-01 | 22,800.00 | 22,805.00 | 22,730.00 | 22,775.00 | 0.0M |
| 2025-06-30 | 22,900.00 | 22,900.00 | 22,680.00 | 22,705.00 | 0.0M |
| 2025-06-27 | 22,865.00 | 22,870.00 | 22,790.00 | 22,810.00 | 0.0M |
| 2025-06-26 | 22,815.00 | 22,840.00 | 22,790.00 | 22,790.00 | 0.0M |
| 2025-06-25 | 22,830.00 | 22,830.00 | 22,765.00 | 22,830.00 | 0.0M |
| 2025-06-24 | 22,890.00 | 22,890.00 | 22,790.00 | 22,790.00 | 0.0M |
| 2025-06-23 | 22,855.00 | 23,000.00 | 22,855.00 | 22,975.00 | 0.0M |
| 2025-06-20 | 22,655.00 | 22,760.00 | 22,655.00 | 22,760.00 | 0.0M |
| 2025-06-19 | 22,630.00 | 22,665.00 | 22,610.00 | 22,650.00 | 0.0M |
| 2025-06-18 | 22,705.00 | 22,705.00 | 22,580.00 | 22,595.00 | 0.0M |
| 2025-06-17 | 22,510.00 | 22,575.00 | 22,510.00 | 22,535.00 | 0.0M |
| 2025-06-16 | 22,540.00 | 22,540.00 | 22,415.00 | 22,430.00 | 0.0M |
| 2025-06-13 | 22,450.00 | 22,545.00 | 22,390.00 | 22,525.00 | 0.0M |
| 2025-06-12 | 22,475.00 | 22,475.00 | 22,395.00 | 22,395.00 | 0.0M |
| 2025-06-11 | 22,475.00 | 22,500.00 | 22,445.00 | 22,470.00 | 0.0M |
| 2025-06-10 | 22,390.00 | 22,520.00 | 22,380.00 | 22,395.00 | 0.0M |
| 2025-06-09 | 22,410.00 | 22,410.00 | 22,325.00 | 22,325.00 | 0.0M |
| 2025-06-06 | 22,370.00 | 22,425.00 | 22,370.00 | 22,415.00 | 0.0M |
| 2025-06-05 | 22,325.00 | 22,325.00 | 22,275.00 | 22,290.00 | 0.0M |
| 2025-06-04 | 22,310.00 | 22,385.00 | 22,310.00 | 22,350.00 | 0.0M |
| 2025-06-03 | 22,125.00 | 22,370.00 | 22,125.00 | 22,240.00 | 0.0M |
| 2025-06-02 | 22,370.00 | 22,385.00 | 22,295.00 | 22,385.00 | 0.0M |
| 2025-05-30 | 22,360.00 | 22,380.00 | 22,250.00 | 22,365.00 | 0.0M |
| 2025-05-29 | 22,440.00 | 22,535.00 | 22,430.00 | 22,430.00 | 0.0M |
| 2025-05-28 | 22,360.00 | 22,440.00 | 22,285.00 | 22,440.00 | 0.0M |
| 2025-05-27 | 22,000.00 | 22,170.00 | 21,965.00 | 22,165.00 | 0.0M |
| 2025-05-26 | 22,060.00 | 22,060.00 | 21,910.00 | 21,965.00 | 0.0M |
| 2025-05-23 | 22,085.00 | 22,195.00 | 22,085.00 | 22,135.00 | 0.0M |
| 2025-05-22 | 22,035.00 | 22,035.00 | 21,950.00 | 22,000.00 | 0.0M |
| 2025-05-21 | 22,320.00 | 22,320.00 | 22,130.00 | 22,130.00 | 0.0M |
| 2025-05-20 | 22,440.00 | 22,500.00 | 22,325.00 | 22,375.00 | 0.0M |
| 2025-05-19 | 22,390.00 | 22,440.00 | 22,360.00 | 22,360.00 | 0.0M |
| 2025-05-16 | 22,515.00 | 22,520.00 | 22,445.00 | 22,510.00 | 0.0M |
| 2025-05-15 | 22,520.00 | 22,535.00 | 22,395.00 | 22,480.00 | 0.0M |
| 2025-05-14 | 22,735.00 | 22,780.00 | 22,665.00 | 22,700.00 | 0.0M |
| 2025-05-13 | 22,720.00 | 22,880.00 | 22,720.00 | 22,820.00 | 0.0M |
| 2025-05-12 | 22,585.00 | 22,660.00 | 22,510.00 | 22,510.00 | 0.0M |
| 2025-05-09 | 22,670.00 | 22,690.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2025-05-08 | 22,450.00 | 22,510.00 | 22,430.00 | 22,500.00 | 0.0M |
| 2025-05-07 | 22,405.00 | 22,405.00 | 22,255.00 | 22,300.00 | 0.0M |
| 2025-05-02 | 22,825.00 | 22,880.00 | 22,730.00 | 22,735.00 | 0.0M |
| 2025-05-01 | 22,510.00 | 22,680.00 | 22,475.00 | 22,680.00 | 0.0M |
| 2025-04-30 | 22,520.00 | 22,520.00 | 22,395.00 | 22,440.00 | 0.0M |
| 2025-04-28 | 22,500.00 | 22,500.00 | 22,400.00 | 22,485.00 | 0.0M |
| 2025-04-25 | 22,260.00 | 22,400.00 | 22,225.00 | 22,400.00 | 0.0M |
| 2025-04-24 | 22,075.00 | 22,200.00 | 22,075.00 | 22,120.00 | 0.0M |
| 2025-04-23 | 21,860.00 | 22,110.00 | 21,860.00 | 21,965.00 | 0.0M |
| 2025-04-22 | 21,985.00 | 21,985.00 | 21,590.00 | 21,815.00 | 0.0M |
| 2025-04-21 | 22,085.00 | 22,085.00 | 21,805.00 | 21,890.00 | 0.0M |
| 2025-04-18 | 22,265.00 | 22,270.00 | 22,120.00 | 22,120.00 | 0.0M |
| 2025-04-17 | 22,175.00 | 22,240.00 | 22,140.00 | 22,200.00 | 0.0M |
| 2025-04-16 | 22,175.00 | 22,215.00 | 22,140.00 | 22,140.00 | 0.0M |
| 2025-04-15 | 22,170.00 | 22,240.00 | 22,095.00 | 22,095.00 | 0.0M |
| 2025-04-14 | 22,190.00 | 22,190.00 | 21,840.00 | 22,005.00 | 0.0M |
| 2025-04-11 | 22,005.00 | 22,300.00 | 21,955.00 | 22,190.00 | 0.0M |
| 2025-04-10 | 22,980.00 | 22,980.00 | 22,755.00 | 22,800.00 | 0.0M |
| 2025-04-09 | 23,005.00 | 23,005.00 | 22,250.00 | 22,420.00 | 0.0M |
| 2025-04-08 | 23,265.00 | 23,265.00 | 23,050.00 | 23,165.00 | 0.0M |
| 2025-04-07 | 23,180.00 | 23,500.00 | 23,180.00 | 23,265.00 | 0.0M |
| 2025-04-04 | 23,300.00 | 23,300.00 | 23,115.00 | 23,190.00 | 0.0M |
| 2025-04-03 | 23,495.00 | 23,495.00 | 23,225.00 | 23,260.00 | 0.0M |
| 2025-04-02 | 23,500.00 | 23,500.00 | 23,390.00 | 23,460.00 | 0.0M |
| 2025-04-01 | 23,500.00 | 23,500.00 | 23,365.00 | 23,430.00 | 0.0M |
| 2025-03-31 | 23,325.00 | 23,395.00 | 23,235.00 | 23,280.00 | 0.0M |
| 2025-03-28 | 23,210.00 | 23,350.00 | 23,210.00 | 23,330.00 | 0.0M |
| 2025-03-27 | 23,345.00 | 23,345.00 | 23,185.00 | 23,215.00 | 0.0M |
| 2025-03-26 | 23,270.00 | 23,280.00 | 23,195.00 | 23,280.00 | 0.0M |
| 2025-03-25 | 23,350.00 | 23,350.00 | 23,270.00 | 23,270.00 | 0.0M |
| 2025-03-24 | 23,310.00 | 23,310.00 | 23,220.00 | 23,220.00 | 0.0M |
| 2025-03-21 | 23,225.00 | 23,250.00 | 23,100.00 | 23,245.00 | 0.0M |
| 2025-03-19 | 23,155.00 | 23,195.00 | 23,125.00 | 23,195.00 | 0.0M |
| 2025-03-18 | 22,990.00 | 23,195.00 | 22,990.00 | 23,195.00 | 0.0M |
| 2025-03-17 | 23,125.00 | 23,140.00 | 22,970.00 | 23,055.00 | 0.0M |
| 2025-03-14 | 23,000.00 | 23,000.00 | 22,930.00 | 23,000.00 | 0.0M |
| 2025-03-13 | 22,960.00 | 23,000.00 | 22,880.00 | 22,980.00 | 0.0M |
| 2025-03-12 | 22,835.00 | 22,965.00 | 22,835.00 | 22,960.00 | 0.0M |
| 2025-03-11 | 22,855.00 | 23,000.00 | 22,855.00 | 22,960.00 | 0.0M |
| 2025-03-10 | 23,000.00 | 23,000.00 | 22,775.00 | 22,845.00 | 0.0M |
| 2025-03-07 | 22,865.00 | 22,985.00 | 22,865.00 | 22,915.00 | 0.0M |
| 2025-03-06 | 23,100.00 | 23,100.00 | 22,960.00 | 23,100.00 | 0.0M |
| 2025-03-05 | 23,250.00 | 23,330.00 | 23,230.00 | 23,245.00 | 0.0M |
| 2025-03-04 | 23,250.00 | 23,485.00 | 23,250.00 | 23,305.00 | 0.0M |
| 2025-03-03 | 23,485.00 | 23,485.00 | 23,285.00 | 23,350.00 | 0.0M |
| 2025-02-28 | 23,200.00 | 23,260.00 | 23,160.00 | 23,250.00 | 0.0M |
| 2025-02-27 | 23,010.00 | 23,095.00 | 23,010.00 | 23,060.00 | 0.0M |
| 2025-02-26 | 22,960.00 | 23,130.00 | 22,955.00 | 23,060.00 | 0.0M |
| 2025-02-25 | 22,995.00 | 23,040.00 | 22,930.00 | 22,960.00 | 0.0M |
| 2025-02-21 | 22,800.00 | 22,920.00 | 22,730.00 | 22,865.00 | 0.0M |
| 2025-02-20 | 23,060.00 | 23,060.00 | 22,825.00 | 22,835.00 | 0.0M |
| 2025-02-19 | 23,120.00 | 23,120.00 | 22,990.00 | 22,990.00 | 0.0M |
| 2025-02-18 | 23,145.00 | 23,145.00 | 23,030.00 | 23,095.00 | 0.0M |
| 2025-02-17 | 23,200.00 | 23,200.00 | 23,035.00 | 23,035.00 | 0.0M |
| 2025-02-14 | 23,225.00 | 23,225.00 | 23,110.00 | 23,155.00 | 0.0M |
| 2025-02-13 | 23,255.00 | 23,305.00 | 23,245.00 | 23,245.00 | 0.0M |
| 2025-02-12 | 23,050.00 | 23,250.00 | 23,050.00 | 23,250.00 | 0.0M |
| 2025-02-10 | 23,005.00 | 23,115.00 | 23,005.00 | 23,085.00 | 0.0M |
| 2025-02-07 | 23,185.00 | 23,185.00 | 23,050.00 | 23,145.00 | 0.0M |
| 2025-02-06 | 23,410.00 | 23,410.00 | 23,200.00 | 23,295.00 | 0.0M |
| 2025-02-05 | 23,480.00 | 23,480.00 | 23,240.00 | 23,275.00 | 0.0M |
| 2025-02-04 | 23,530.00 | 23,530.00 | 23,435.00 | 23,445.00 | 0.0M |
| 2025-02-03 | 23,585.00 | 23,620.00 | 23,510.00 | 23,535.00 | 0.0M |
| 2025-01-31 | 23,415.00 | 23,450.00 | 23,300.00 | 23,415.00 | 0.0M |
| 2025-01-30 | 23,520.00 | 23,520.00 | 23,390.00 | 23,415.00 | 0.0M |
| 2025-01-29 | 23,505.00 | 23,605.00 | 23,505.00 | 23,520.00 | 0.0M |
| 2025-01-28 | 23,535.00 | 23,575.00 | 23,430.00 | 23,515.00 | 0.0M |
| 2025-01-27 | 23,580.00 | 23,580.00 | 23,395.00 | 23,525.00 | 0.0M |
| 2025-01-24 | 23,505.00 | 23,505.00 | 23,315.00 | 23,385.00 | 0.0M |
| 2025-01-23 | 23,565.00 | 23,585.00 | 23,505.00 | 23,585.00 | 0.0M |
| 2025-01-22 | 23,570.00 | 23,570.00 | 23,400.00 | 23,470.00 | 0.0M |
| 2025-01-21 | 23,495.00 | 23,525.00 | 23,430.00 | 23,495.00 | 0.0M |
| 2025-01-20 | 23,590.00 | 23,590.00 | 23,405.00 | 23,445.00 | 0.0M |
| 2025-01-17 | 23,445.00 | 23,445.00 | 23,320.00 | 23,405.00 | 0.0M |
| 2025-01-16 | 23,390.00 | 23,435.00 | 23,290.00 | 23,380.00 | 0.0M |
| 2025-01-15 | 23,480.00 | 23,480.00 | 23,350.00 | 23,385.00 | 0.0M |
| 2025-01-14 | 23,480.00 | 23,480.00 | 23,345.00 | 23,460.00 | 0.0M |
| 2025-01-10 | 23,750.00 | 23,750.00 | 23,625.00 | 23,680.00 | 0.0M |
| 2025-01-09 | 23,740.00 | 23,985.00 | 23,620.00 | 23,690.00 | 0.0M |
| 2025-01-08 | 26,240.00 | 26,240.00 | 24,185.00 | 24,185.00 | 0.0M |
| 2025-01-07 | 24,325.00 | 24,330.00 | 24,200.00 | 24,240.00 | 0.0M |
| 2025-01-06 | 24,265.00 | 24,265.00 | 24,160.00 | 24,240.00 | 0.0M |