31,210.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 30,750.00 | 31,250.00 | 30,705.00 | 31,210.00 | 0.1M |
| 2025-09-25 | 30,845.00 | 30,845.00 | 30,650.00 | 30,675.00 | 0.0M |
| 2025-09-24 | 30,550.00 | 30,800.00 | 30,430.00 | 30,800.00 | 0.1M |
| 2025-09-23 | 30,590.00 | 30,787.00 | 30,405.00 | 30,660.00 | 0.1M |
| 2025-09-22 | 30,080.00 | 30,155.00 | 29,780.00 | 29,780.00 | 0.1M |
| 2025-09-19 | 29,960.00 | 30,240.00 | 29,955.00 | 30,075.00 | 0.2M |
| 2025-09-18 | 27,840.00 | 28,370.00 | 27,805.00 | 28,345.00 | 0.1M |
| 2025-09-17 | 27,755.00 | 27,910.00 | 27,680.00 | 27,790.00 | 0.1M |
| 2025-09-16 | 27,810.00 | 27,935.00 | 27,690.00 | 27,755.00 | 0.1M |
| 2025-09-15 | 27,525.00 | 27,700.00 | 27,280.00 | 27,365.00 | 0.1M |
| 2025-09-12 | 27,380.00 | 27,380.00 | 25,625.00 | 27,370.00 | 0.1M |
| 2025-09-11 | 26,915.00 | 27,070.00 | 26,845.00 | 27,040.00 | 0.2M |
| 2025-09-10 | 25,975.00 | 26,230.00 | 25,975.00 | 26,145.00 | 0.2M |
| 2025-09-09 | 25,700.00 | 25,780.00 | 25,520.00 | 25,770.00 | 0.1M |
| 2025-09-08 | 25,360.00 | 25,495.00 | 25,290.00 | 25,400.00 | 0.1M |
| 2025-09-05 | 24,765.00 | 24,975.00 | 24,765.00 | 24,935.00 | 0.1M |
| 2025-09-04 | 23,940.00 | 24,150.00 | 23,825.00 | 24,015.00 | 0.1M |
| 2025-09-03 | 24,350.00 | 24,475.00 | 23,940.00 | 24,025.00 | 0.2M |
| 2025-09-02 | 24,695.00 | 24,750.00 | 24,430.00 | 24,495.00 | 0.0M |
| 2025-09-01 | 25,100.00 | 25,350.00 | 24,555.00 | 24,555.00 | 0.1M |
| 2025-08-29 | 26,100.00 | 26,100.00 | 25,750.00 | 25,845.00 | 0.1M |
| 2025-08-28 | 25,400.00 | 25,690.00 | 25,375.00 | 25,600.00 | 0.1M |
| 2025-08-27 | 25,935.00 | 26,145.00 | 25,935.00 | 26,145.00 | 0.1M |
| 2025-08-26 | 25,470.00 | 25,470.00 | 25,000.00 | 25,445.00 | 0.1M |
| 2025-08-25 | 25,095.00 | 25,475.00 | 25,055.00 | 25,295.00 | 0.1M |
| 2025-08-22 | 24,500.00 | 24,670.00 | 24,005.00 | 24,035.00 | 0.3M |
| 2025-08-21 | 24,585.00 | 24,730.00 | 24,495.00 | 24,710.00 | 0.1M |
| 2025-08-20 | 24,630.00 | 24,695.00 | 24,490.00 | 24,565.00 | 0.1M |
| 2025-08-19 | 25,625.00 | 25,625.00 | 25,350.00 | 25,450.00 | 0.0M |
| 2025-08-18 | 25,625.00 | 25,630.00 | 25,305.00 | 25,315.00 | 0.1M |
| 2025-08-14 | 26,200.00 | 26,220.00 | 26,005.00 | 26,155.00 | 0.1M |
| 2025-08-13 | 25,850.00 | 25,985.00 | 25,840.00 | 25,855.00 | 0.2M |
| 2025-08-12 | 24,695.00 | 24,895.00 | 24,565.00 | 24,670.00 | 0.1M |
| 2025-08-11 | 24,595.00 | 24,775.00 | 24,595.00 | 24,695.00 | 0.1M |
| 2025-08-08 | 24,260.00 | 24,385.00 | 24,030.00 | 24,280.00 | 0.1M |
| 2025-08-07 | 23,925.00 | 24,070.00 | 23,755.00 | 23,800.00 | 0.1M |
| 2025-08-06 | 23,650.00 | 23,850.00 | 23,210.00 | 23,755.00 | 0.1M |
| 2025-08-05 | 24,330.00 | 24,525.00 | 24,150.00 | 24,465.00 | 0.1M |
| 2025-08-04 | 23,800.00 | 23,800.00 | 23,400.00 | 23,615.00 | 0.1M |
| 2025-08-01 | 24,165.00 | 24,545.00 | 24,095.00 | 24,275.00 | 0.2M |
| 2025-07-31 | 25,800.00 | 25,950.00 | 25,485.00 | 25,680.00 | 0.1M |
| 2025-07-30 | 25,400.00 | 25,465.00 | 25,075.00 | 25,350.00 | 0.1M |
| 2025-07-29 | 25,390.00 | 25,605.00 | 25,365.00 | 25,515.00 | 0.2M |
| 2025-07-28 | 24,590.00 | 24,710.00 | 24,355.00 | 24,710.00 | 0.1M |
| 2025-07-25 | 24,095.00 | 24,240.00 | 23,900.00 | 24,200.00 | 0.1M |
| 2025-07-24 | 24,295.00 | 24,515.00 | 23,975.00 | 24,095.00 | 0.1M |
| 2025-07-23 | 24,300.00 | 24,300.00 | 23,720.00 | 23,965.00 | 0.2M |
| 2025-07-22 | 25,390.00 | 25,415.00 | 25,060.00 | 25,105.00 | 0.1M |
| 2025-07-21 | 25,650.00 | 25,695.00 | 25,500.00 | 25,605.00 | 0.1M |
| 2025-07-18 | 25,665.00 | 25,765.00 | 25,470.00 | 25,730.00 | 0.1M |
| 2025-07-17 | 24,990.00 | 25,615.00 | 24,950.00 | 25,615.00 | 0.1M |
| 2025-07-16 | 25,130.00 | 25,160.00 | 25,000.00 | 25,000.00 | 0.2M |
| 2025-07-15 | 24,340.00 | 25,070.00 | 24,320.00 | 24,910.00 | 0.2M |
| 2025-07-14 | 24,315.00 | 24,575.00 | 24,315.00 | 24,510.00 | 0.1M |
| 2025-07-11 | 24,525.00 | 24,565.00 | 24,265.00 | 24,500.00 | 0.1M |
| 2025-07-10 | 24,285.00 | 24,285.00 | 24,065.00 | 24,065.00 | 0.1M |
| 2025-07-09 | 23,900.00 | 24,080.00 | 23,870.00 | 23,970.00 | 0.1M |
| 2025-07-08 | 23,095.00 | 23,265.00 | 23,050.00 | 23,260.00 | 0.1M |
| 2025-07-07 | 23,340.00 | 23,625.00 | 23,340.00 | 23,455.00 | 0.2M |
| 2025-07-04 | 23,620.00 | 23,725.00 | 23,315.00 | 23,345.00 | 0.1M |
| 2025-07-03 | 23,100.00 | 23,405.00 | 23,050.00 | 23,360.00 | 0.1M |
| 2025-07-02 | 22,360.00 | 22,690.00 | 22,345.00 | 22,640.00 | 0.1M |
| 2025-07-01 | 22,660.00 | 22,820.00 | 22,350.00 | 22,585.00 | 0.1M |
| 2025-06-30 | 22,890.00 | 22,950.00 | 22,680.00 | 22,845.00 | 0.1M |
| 2025-06-27 | 22,600.00 | 22,770.00 | 22,580.00 | 22,745.00 | 0.2M |
| 2025-06-26 | 22,220.00 | 22,485.00 | 22,150.00 | 22,485.00 | 0.2M |
| 2025-06-25 | 21,780.00 | 22,085.00 | 21,710.00 | 22,040.00 | 0.2M |
| 2025-06-24 | 21,225.00 | 21,245.00 | 20,905.00 | 21,160.00 | 0.2M |
| 2025-06-23 | 20,100.00 | 20,710.00 | 20,035.00 | 20,710.00 | 0.3M |
| 2025-06-20 | 20,840.00 | 20,840.00 | 20,600.00 | 20,710.00 | 0.1M |
| 2025-06-19 | 20,975.00 | 20,975.00 | 20,655.00 | 20,760.00 | 0.2M |
| 2025-06-18 | 20,645.00 | 20,850.00 | 20,470.00 | 20,730.00 | 0.1M |
| 2025-06-17 | 20,390.00 | 20,690.00 | 20,305.00 | 20,585.00 | 0.2M |
| 2025-06-16 | 19,660.00 | 19,870.00 | 19,550.00 | 19,780.00 | 0.2M |
| 2025-06-13 | 20,220.00 | 20,220.00 | 19,615.00 | 19,900.00 | 0.4M |
| 2025-06-12 | 20,785.00 | 20,785.00 | 20,115.00 | 20,240.00 | 0.2M |
| 2025-06-11 | 20,515.00 | 20,805.00 | 20,510.00 | 20,805.00 | 0.3M |
| 2025-06-10 | 19,515.00 | 19,970.00 | 19,475.00 | 19,880.00 | 0.3M |
| 2025-06-09 | 18,915.00 | 19,025.00 | 18,730.00 | 18,780.00 | 0.1M |
| 2025-06-05 | 18,845.00 | 19,070.00 | 18,820.00 | 18,825.00 | 0.2M |
| 2025-06-04 | 18,835.00 | 18,885.00 | 18,690.00 | 18,700.00 | 0.4M |
| 2025-06-02 | 17,515.00 | 17,515.00 | 16,950.00 | 17,045.00 | 0.4M |
| 2025-05-30 | 18,060.00 | 18,210.00 | 17,725.00 | 18,210.00 | 0.3M |
| 2025-05-29 | 18,700.00 | 19,245.00 | 18,650.00 | 19,015.00 | 0.5M |
| 2025-05-28 | 18,125.00 | 18,210.00 | 17,980.00 | 18,200.00 | 0.2M |
| 2025-05-27 | 17,630.00 | 17,630.00 | 17,175.00 | 17,430.00 | 0.2M |
| 2025-05-26 | 17,165.00 | 17,435.00 | 17,090.00 | 17,250.00 | 0.3M |
| 2025-05-23 | 17,975.00 | 17,975.00 | 17,400.00 | 17,460.00 | 0.2M |
| 2025-05-22 | 17,800.00 | 18,005.00 | 17,710.00 | 17,980.00 | 0.2M |
| 2025-05-21 | 18,795.00 | 18,880.00 | 18,507.00 | 18,560.00 | 0.1M |
| 2025-05-20 | 18,900.00 | 19,100.00 | 18,635.00 | 18,720.00 | 0.3M |
| 2025-05-19 | 18,700.00 | 19,280.00 | 18,300.00 | 18,590.00 | 0.3M |
| 2025-05-16 | 19,695.00 | 19,695.00 | 19,000.00 | 19,075.00 | 0.2M |
| 2025-05-15 | 20,220.00 | 20,220.00 | 18,350.00 | 19,365.00 | 0.4M |
| 2025-05-14 | 19,790.00 | 20,225.00 | 19,550.00 | 20,225.00 | 0.3M |
| 2025-05-13 | 18,505.00 | 18,745.00 | 18,365.00 | 18,490.00 | 0.7M |
| 2025-05-12 | 16,365.00 | 17,095.00 | 16,365.00 | 17,040.00 | 0.4M |
| 2025-05-09 | 15,965.00 | 16,260.00 | 15,870.00 | 16,040.00 | 0.3M |
| 2025-05-08 | 15,400.00 | 15,765.00 | 15,290.00 | 15,710.00 | 0.3M |
| 2025-05-07 | 15,350.00 | 15,350.00 | 14,805.00 | 15,115.00 | 0.1M |
| 2025-05-02 | 15,025.00 | 15,525.00 | 14,805.00 | 14,805.00 | 0.4M |
| 2025-04-30 | 15,030.00 | 15,030.00 | 14,510.00 | 14,590.00 | 0.2M |
| 2025-04-29 | 15,195.00 | 15,370.00 | 15,130.00 | 15,275.00 | 0.2M |
| 2025-04-28 | 15,235.00 | 15,325.00 | 15,080.00 | 15,230.00 | 0.4M |
| 2025-04-25 | 15,000.00 | 15,290.00 | 14,995.00 | 15,220.00 | 0.7M |
| 2025-04-24 | 13,365.00 | 13,550.00 | 13,345.00 | 13,530.00 | 0.6M |
| 2025-04-23 | 12,875.00 | 12,995.00 | 12,795.00 | 12,980.00 | 0.6M |
| 2025-04-22 | 11,790.00 | 12,100.00 | 11,790.00 | 12,015.00 | 0.3M |
| 2025-04-21 | 12,480.00 | 12,480.00 | 11,990.00 | 12,090.00 | 0.4M |
| 2025-04-18 | 12,510.00 | 12,760.00 | 12,465.00 | 12,615.00 | 0.2M |
| 2025-04-17 | 12,515.00 | 13,000.00 | 12,410.00 | 13,000.00 | 0.4M |
| 2025-04-16 | 12,815.00 | 13,305.00 | 12,500.00 | 12,625.00 | 0.6M |
| 2025-04-15 | 13,575.00 | 13,630.00 | 13,400.00 | 13,570.00 | 0.4M |
| 2025-04-14 | 14,085.00 | 14,225.00 | 13,950.00 | 14,130.00 | 0.8M |
| 2025-04-11 | 13,420.00 | 14,095.00 | 12,620.00 | 14,080.00 | 1.4M |
| 2025-04-10 | 15,620.00 | 16,025.00 | 15,285.00 | 15,520.00 | 1.8M |
| 2025-04-09 | 11,750.00 | 12,080.00 | 11,430.00 | 11,885.00 | 1.0M |
| 2025-04-08 | 12,000.00 | 13,240.00 | 11,715.00 | 12,990.00 | 1.1M |
| 2025-04-07 | 11,330.00 | 11,800.00 | 10,260.00 | 10,260.00 | 1.8M |
| 2025-04-04 | 13,980.00 | 14,110.00 | 13,345.00 | 13,800.00 | 0.9M |
| 2025-04-03 | 16,430.00 | 16,685.00 | 16,305.00 | 16,495.00 | 0.2M |
| 2025-04-02 | 17,510.00 | 17,565.00 | 17,300.00 | 17,360.00 | 0.0M |
| 2025-04-01 | 17,270.00 | 17,370.00 | 17,225.00 | 17,360.00 | 0.1M |
| 2025-03-31 | 17,800.00 | 17,800.00 | 16,935.00 | 17,045.00 | 0.3M |
| 2025-03-28 | 18,990.00 | 18,990.00 | 18,520.00 | 18,655.00 | 0.1M |
| 2025-03-27 | 20,000.00 | 20,000.00 | 19,415.00 | 19,500.00 | 0.1M |
| 2025-03-26 | 21,035.00 | 21,035.00 | 20,800.00 | 20,820.00 | 0.1M |
| 2025-03-25 | 21,010.00 | 21,215.00 | 21,010.00 | 21,110.00 | 0.1M |
| 2025-03-24 | 20,325.00 | 20,440.00 | 20,000.00 | 20,425.00 | 0.1M |
| 2025-03-21 | 20,410.00 | 20,545.00 | 20,220.00 | 20,325.00 | 0.1M |
| 2025-03-20 | 20,400.00 | 20,835.00 | 20,400.00 | 20,745.00 | 0.1M |
| 2025-03-19 | 19,790.00 | 20,195.00 | 19,785.00 | 20,070.00 | 0.0M |
| 2025-03-18 | 20,130.00 | 20,275.00 | 20,065.00 | 20,180.00 | 0.1M |
| 2025-03-17 | 19,550.00 | 19,630.00 | 19,415.00 | 19,520.00 | 0.1M |
| 2025-03-14 | 18,840.00 | 19,300.00 | 18,825.00 | 19,020.00 | 0.3M |
| 2025-03-13 | 19,000.00 | 19,050.00 | 18,430.00 | 18,470.00 | 0.2M |
| 2025-03-12 | 18,350.00 | 18,350.00 | 18,185.00 | 18,330.00 | 0.2M |
| 2025-03-11 | 18,110.00 | 18,680.00 | 17,810.00 | 18,570.00 | 0.3M |
| 2025-03-10 | 19,905.00 | 20,140.00 | 19,600.00 | 19,990.00 | 0.3M |
| 2025-03-07 | 19,535.00 | 19,795.00 | 19,530.00 | 19,650.00 | 0.2M |
| 2025-03-06 | 20,930.00 | 20,930.00 | 20,300.00 | 20,455.00 | 0.1M |
| 2025-03-05 | 20,900.00 | 20,950.00 | 20,570.00 | 20,950.00 | 0.1M |
| 2025-03-04 | 20,800.00 | 20,865.00 | 20,325.00 | 20,680.00 | 0.3M |
| 2025-02-28 | 21,500.00 | 21,800.00 | 21,220.00 | 21,560.00 | 0.4M |
| 2025-02-27 | 23,580.00 | 23,735.00 | 23,250.00 | 23,735.00 | 0.1M |
| 2025-02-26 | 23,345.00 | 23,350.00 | 22,495.00 | 22,845.00 | 0.2M |
| 2025-02-25 | 23,530.00 | 23,730.00 | 23,305.00 | 23,720.00 | 0.2M |
| 2025-02-24 | 25,500.00 | 25,700.00 | 24,820.00 | 25,130.00 | 0.1M |
| 2025-02-21 | 26,500.00 | 26,685.00 | 26,460.00 | 26,535.00 | 0.1M |
| 2025-02-20 | 26,600.00 | 26,810.00 | 26,365.00 | 26,365.00 | 0.1M |
| 2025-02-19 | 26,165.00 | 26,380.00 | 26,165.00 | 26,265.00 | 0.2M |
| 2025-02-18 | 25,625.00 | 25,720.00 | 25,410.00 | 25,690.00 | 0.0M |
| 2025-02-17 | 25,530.00 | 25,605.00 | 25,365.00 | 25,565.00 | 0.1M |
| 2025-02-14 | 25,335.00 | 25,420.00 | 25,200.00 | 25,365.00 | 0.1M |
| 2025-02-13 | 25,150.00 | 25,275.00 | 25,060.00 | 25,135.00 | 0.1M |
| 2025-02-12 | 24,970.00 | 25,135.00 | 24,920.00 | 25,040.00 | 0.1M |
| 2025-02-11 | 25,100.00 | 25,100.00 | 24,820.00 | 24,820.00 | 0.0M |
| 2025-02-10 | 24,480.00 | 24,805.00 | 24,450.00 | 24,690.00 | 0.1M |
| 2025-02-07 | 24,920.00 | 25,225.00 | 24,920.00 | 24,955.00 | 0.1M |
| 2025-02-06 | 24,505.00 | 24,885.00 | 24,505.00 | 24,795.00 | 0.1M |
| 2025-02-05 | 24,125.00 | 24,240.00 | 23,785.00 | 23,785.00 | 0.1M |
| 2025-02-04 | 24,355.00 | 24,355.00 | 23,530.00 | 23,850.00 | 0.2M |
| 2025-02-03 | 23,980.00 | 24,145.00 | 22,500.00 | 23,280.00 | 0.5M |
| 2025-01-31 | 24,975.00 | 25,195.00 | 24,500.00 | 25,120.00 | 0.6M |
| 2025-01-24 | 28,365.00 | 28,365.00 | 27,960.00 | 28,140.00 | 0.1M |
| 2025-01-23 | 28,430.00 | 28,700.00 | 28,385.00 | 28,410.00 | 0.2M |
| 2025-01-22 | 27,920.00 | 28,150.00 | 27,790.00 | 28,110.00 | 0.2M |
| 2025-01-21 | 27,445.00 | 27,650.00 | 26,705.00 | 27,380.00 | 0.2M |
| 2025-01-20 | 27,590.00 | 27,820.00 | 27,315.00 | 27,315.00 | 0.2M |
| 2025-01-17 | 26,295.00 | 26,495.00 | 26,070.00 | 26,490.00 | 0.1M |
| 2025-01-16 | 26,320.00 | 26,400.00 | 26,035.00 | 26,400.00 | 0.1M |
| 2025-01-15 | 25,600.00 | 25,600.00 | 25,350.00 | 25,465.00 | 0.0M |
| 2025-01-14 | 25,440.00 | 25,650.00 | 25,400.00 | 25,635.00 | 0.1M |
| 2025-01-13 | 25,970.00 | 25,970.00 | 25,160.00 | 25,190.00 | 0.1M |
| 2025-01-10 | 26,210.00 | 26,675.00 | 25,910.00 | 26,595.00 | 0.1M |
| 2025-01-09 | 26,510.00 | 26,700.00 | 26,045.00 | 26,400.00 | 0.1M |
| 2025-01-08 | 26,800.00 | 27,300.00 | 26,800.00 | 27,080.00 | 0.1M |
| 2025-01-07 | 28,015.00 | 28,390.00 | 27,500.00 | 27,650.00 | 0.2M |
| 2025-01-06 | 26,780.00 | 27,130.00 | 26,780.00 | 27,035.00 | 0.2M |
| 2025-01-03 | 25,525.00 | 25,640.00 | 25,365.00 | 25,605.00 | 0.1M |
| 2025-01-02 | 26,405.00 | 26,405.00 | 25,175.00 | 25,525.00 | 0.2M |