37,750.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 37,280.00 | 37,770.00 | 37,280.00 | 37,750.00 | 0.0M |
| 2025-09-25 | 37,350.00 | 37,440.00 | 37,220.00 | 37,220.00 | 0.0M |
| 2025-09-24 | 37,160.00 | 37,190.00 | 37,000.00 | 37,180.00 | 0.0M |
| 2025-09-22 | 37,430.00 | 37,650.00 | 37,240.00 | 37,240.00 | 0.0M |
| 2025-09-19 | 37,560.00 | 37,840.00 | 37,360.00 | 37,480.00 | 0.0M |
| 2025-09-18 | 37,700.00 | 37,700.00 | 37,190.00 | 37,490.00 | 0.0M |
| 2025-09-17 | 37,750.00 | 37,750.00 | 37,280.00 | 37,630.00 | 0.0M |
| 2025-09-16 | 37,880.00 | 37,910.00 | 37,650.00 | 37,910.00 | 0.0M |
| 2025-09-12 | 38,000.00 | 38,000.00 | 37,710.00 | 37,900.00 | 0.0M |
| 2025-09-11 | 37,750.00 | 37,890.00 | 37,530.00 | 37,880.00 | 0.0M |
| 2025-09-10 | 37,750.00 | 37,820.00 | 37,580.00 | 37,600.00 | 0.0M |
| 2025-09-09 | 38,060.00 | 38,060.00 | 37,590.00 | 37,750.00 | 0.0M |
| 2025-09-08 | 37,460.00 | 37,710.00 | 37,390.00 | 37,680.00 | 0.0M |
| 2025-09-05 | 37,540.00 | 37,580.00 | 36,940.00 | 37,360.00 | 0.0M |
| 2025-09-04 | 36,800.00 | 37,220.00 | 36,800.00 | 37,220.00 | 0.0M |
| 2025-09-03 | 37,000.00 | 37,020.00 | 36,570.00 | 36,770.00 | 0.0M |
| 2025-09-02 | 36,800.00 | 37,090.00 | 36,750.00 | 37,090.00 | 0.0M |
| 2025-09-01 | 36,400.00 | 36,760.00 | 36,290.00 | 36,760.00 | 0.0M |
| 2025-08-29 | 36,500.00 | 36,520.00 | 36,270.00 | 36,510.00 | 0.0M |
| 2025-08-28 | 36,200.00 | 36,440.00 | 36,100.00 | 36,440.00 | 0.0M |
| 2025-08-27 | 36,100.00 | 36,200.00 | 36,050.00 | 36,160.00 | 0.0M |
| 2025-08-26 | 36,280.00 | 36,340.00 | 36,070.00 | 36,100.00 | 0.0M |
| 2025-08-25 | 36,950.00 | 36,950.00 | 36,410.00 | 36,410.00 | 0.0M |
| 2025-08-22 | 36,460.00 | 36,530.00 | 36,170.00 | 36,480.00 | 0.0M |
| 2025-08-21 | 36,480.00 | 36,520.00 | 36,180.00 | 36,350.00 | 0.0M |
| 2025-08-20 | 36,450.00 | 36,660.00 | 36,350.00 | 36,660.00 | 0.0M |
| 2025-08-19 | 36,380.00 | 36,480.00 | 36,220.00 | 36,420.00 | 0.0M |
| 2025-08-18 | 36,290.00 | 36,410.00 | 36,220.00 | 36,280.00 | 0.0M |
| 2025-08-15 | 36,100.00 | 36,290.00 | 35,900.00 | 36,290.00 | 0.0M |
| 2025-08-14 | 36,280.00 | 36,280.00 | 35,960.00 | 35,960.00 | 0.0M |
| 2025-08-13 | 36,220.00 | 36,500.00 | 36,110.00 | 36,380.00 | 0.0M |
| 2025-08-12 | 35,990.00 | 36,270.00 | 35,960.00 | 36,070.00 | 0.0M |
| 2025-08-08 | 35,580.00 | 35,940.00 | 35,580.00 | 35,860.00 | 0.0M |
| 2025-08-07 | 35,690.00 | 35,790.00 | 35,380.00 | 35,530.00 | 0.0M |
| 2025-08-06 | 34,830.00 | 35,630.00 | 34,600.00 | 35,630.00 | 0.0M |
| 2025-08-05 | 34,640.00 | 34,750.00 | 34,430.00 | 34,690.00 | 0.0M |
| 2025-08-04 | 34,080.00 | 34,390.00 | 33,870.00 | 34,390.00 | 0.0M |
| 2025-08-01 | 33,950.00 | 34,580.00 | 33,950.00 | 34,570.00 | 0.0M |
| 2025-07-31 | 33,970.00 | 34,070.00 | 33,860.00 | 34,020.00 | 0.0M |
| 2025-07-30 | 33,570.00 | 33,700.00 | 33,480.00 | 33,700.00 | 0.0M |
| 2025-07-29 | 33,520.00 | 33,740.00 | 33,390.00 | 33,580.00 | 0.0M |
| 2025-07-28 | 33,880.00 | 33,930.00 | 33,780.00 | 33,820.00 | 0.0M |
| 2025-07-25 | 33,970.00 | 33,970.00 | 33,720.00 | 33,820.00 | 0.0M |
| 2025-07-24 | 33,850.00 | 34,000.00 | 33,750.00 | 33,920.00 | 0.0M |
| 2025-07-23 | 33,400.00 | 33,800.00 | 33,400.00 | 33,800.00 | 0.0M |
| 2025-07-22 | 33,090.00 | 33,240.00 | 32,950.00 | 33,070.00 | 0.0M |
| 2025-07-18 | 33,320.00 | 33,320.00 | 32,910.00 | 32,910.00 | 0.0M |
| 2025-07-17 | 32,720.00 | 33,140.00 | 32,720.00 | 33,120.00 | 0.0M |
| 2025-07-16 | 32,930.00 | 32,930.00 | 32,750.00 | 32,820.00 | 0.0M |
| 2025-07-15 | 33,150.00 | 33,180.00 | 32,840.00 | 32,930.00 | 0.0M |
| 2025-07-14 | 32,970.00 | 33,080.00 | 32,790.00 | 33,070.00 | 0.0M |
| 2025-07-11 | 34,040.00 | 34,210.00 | 33,900.00 | 33,950.00 | 0.0M |
| 2025-07-10 | 34,000.00 | 34,000.00 | 33,790.00 | 33,930.00 | 0.0M |
| 2025-07-09 | 33,720.00 | 33,900.00 | 33,710.00 | 33,890.00 | 0.0M |
| 2025-07-08 | 33,290.00 | 33,600.00 | 33,290.00 | 33,600.00 | 0.0M |
| 2025-07-07 | 33,520.00 | 33,520.00 | 33,360.00 | 33,390.00 | 0.0M |
| 2025-07-04 | 33,540.00 | 33,540.00 | 33,440.00 | 33,440.00 | 0.0M |
| 2025-07-03 | 33,700.00 | 33,700.00 | 33,310.00 | 33,460.00 | 0.0M |
| 2025-07-02 | 33,200.00 | 33,690.00 | 33,200.00 | 33,690.00 | 0.0M |
| 2025-07-01 | 33,490.00 | 33,490.00 | 33,410.00 | 33,410.00 | 0.0M |
| 2025-06-30 | 33,630.00 | 33,630.00 | 33,360.00 | 33,410.00 | 0.0M |
| 2025-06-27 | 33,330.00 | 33,330.00 | 33,120.00 | 33,200.00 | 0.0M |
| 2025-06-26 | 32,910.00 | 33,030.00 | 32,900.00 | 33,030.00 | 0.0M |
| 2025-06-25 | 33,010.00 | 33,010.00 | 32,770.00 | 32,800.00 | 0.0M |
| 2025-06-24 | 33,040.00 | 33,040.00 | 32,850.00 | 32,850.00 | 0.0M |
| 2025-06-23 | 32,880.00 | 33,000.00 | 32,810.00 | 32,930.00 | 0.0M |
| 2025-06-20 | 32,920.00 | 33,000.00 | 32,860.00 | 32,860.00 | 0.0M |
| 2025-06-19 | 33,070.00 | 33,070.00 | 32,920.00 | 33,000.00 | 0.0M |
| 2025-06-18 | 32,650.00 | 33,010.00 | 32,650.00 | 33,010.00 | 0.0M |
| 2025-06-17 | 32,630.00 | 32,670.00 | 32,610.00 | 32,670.00 | 0.0M |
| 2025-06-16 | 32,630.00 | 32,730.00 | 32,630.00 | 32,630.00 | 0.0M |
| 2025-06-13 | 32,520.00 | 32,520.00 | 32,340.00 | 32,420.00 | 0.0M |
| 2025-06-12 | 32,670.00 | 32,800.00 | 32,490.00 | 32,550.00 | 0.0M |
| 2025-06-11 | 32,760.00 | 32,760.00 | 32,540.00 | 32,670.00 | 0.0M |
| 2025-06-10 | 32,590.00 | 32,820.00 | 32,590.00 | 32,730.00 | 0.0M |
| 2025-06-09 | 32,630.00 | 32,630.00 | 32,500.00 | 32,540.00 | 0.0M |
| 2025-06-06 | 32,180.00 | 32,600.00 | 32,180.00 | 32,600.00 | 0.0M |
| 2025-06-05 | 32,500.00 | 32,520.00 | 32,270.00 | 32,270.00 | 0.0M |
| 2025-06-04 | 32,650.00 | 32,700.00 | 32,590.00 | 32,590.00 | 0.0M |
| 2025-06-03 | 32,730.00 | 32,730.00 | 32,500.00 | 32,520.00 | 0.0M |
| 2025-06-02 | 32,520.00 | 32,670.00 | 32,520.00 | 32,670.00 | 0.0M |
| 2025-05-30 | 32,710.00 | 32,740.00 | 32,510.00 | 32,650.00 | 0.0M |
| 2025-05-29 | 32,640.00 | 32,740.00 | 32,640.00 | 32,710.00 | 0.0M |
| 2025-05-28 | 32,760.00 | 32,760.00 | 32,470.00 | 32,490.00 | 0.0M |
| 2025-05-27 | 32,520.00 | 32,520.00 | 32,400.00 | 32,520.00 | 0.0M |
| 2025-05-26 | 32,440.00 | 32,570.00 | 32,440.00 | 32,550.00 | 0.0M |
| 2025-05-23 | 32,330.00 | 32,390.00 | 32,260.00 | 32,350.00 | 0.0M |
| 2025-05-22 | 32,140.00 | 32,150.00 | 32,020.00 | 32,130.00 | 0.0M |
| 2025-05-21 | 32,350.00 | 32,410.00 | 32,250.00 | 32,410.00 | 0.0M |
| 2025-05-20 | 32,770.00 | 32,770.00 | 32,220.00 | 32,220.00 | 0.0M |
| 2025-05-19 | 32,540.00 | 32,600.00 | 32,330.00 | 32,570.00 | 0.0M |
| 2025-05-16 | 32,620.00 | 32,620.00 | 32,400.00 | 32,500.00 | 0.0M |
| 2025-05-15 | 31,520.00 | 32,720.00 | 31,520.00 | 32,300.00 | 0.0M |
| 2025-05-14 | 33,180.00 | 33,180.00 | 32,080.00 | 32,220.00 | 0.0M |
| 2025-05-13 | 33,240.00 | 33,240.00 | 32,400.00 | 32,480.00 | 0.0M |
| 2025-05-12 | 32,820.00 | 33,160.00 | 32,780.00 | 33,000.00 | 0.0M |
| 2025-05-09 | 32,650.00 | 32,870.00 | 32,490.00 | 32,770.00 | 0.0M |
| 2025-05-08 | 32,220.00 | 32,650.00 | 32,160.00 | 32,420.00 | 0.0M |
| 2025-05-07 | 32,420.00 | 32,520.00 | 32,230.00 | 32,270.00 | 0.0M |
| 2025-05-02 | 32,100.00 | 32,260.00 | 32,030.00 | 32,180.00 | 0.0M |
| 2025-05-01 | 32,040.00 | 32,040.00 | 31,900.00 | 32,000.00 | 0.0M |
| 2025-04-30 | 31,900.00 | 32,090.00 | 31,780.00 | 32,090.00 | 0.0M |
| 2025-04-28 | 31,830.00 | 31,890.00 | 31,730.00 | 31,870.00 | 0.0M |
| 2025-04-25 | 31,380.00 | 31,440.00 | 31,180.00 | 31,350.00 | 0.0M |
| 2025-04-24 | 31,440.00 | 31,440.00 | 31,020.00 | 31,020.00 | 0.0M |
| 2025-04-23 | 31,090.00 | 31,230.00 | 31,060.00 | 31,180.00 | 0.0M |
| 2025-04-22 | 30,760.00 | 30,820.00 | 30,670.00 | 30,820.00 | 0.0M |
| 2025-04-21 | 31,400.00 | 31,400.00 | 30,560.00 | 30,700.00 | 0.0M |
| 2025-04-18 | 30,380.00 | 30,890.00 | 30,380.00 | 30,890.00 | 0.0M |
| 2025-04-17 | 29,890.00 | 30,280.00 | 29,890.00 | 30,280.00 | 0.0M |
| 2025-04-16 | 30,040.00 | 30,100.00 | 29,975.00 | 29,975.00 | 0.0M |
| 2025-04-15 | 30,030.00 | 30,160.00 | 30,030.00 | 30,140.00 | 0.0M |
| 2025-04-14 | 30,030.00 | 30,540.00 | 29,910.00 | 29,995.00 | 0.0M |
| 2025-04-11 | 28,605.00 | 30,720.00 | 28,605.00 | 30,720.00 | 0.0M |
| 2025-04-10 | 28,870.00 | 30,120.00 | 28,870.00 | 29,935.00 | 0.0M |
| 2025-04-09 | 28,395.00 | 28,655.00 | 28,125.00 | 28,370.00 | 0.0M |
| 2025-04-08 | 28,495.00 | 29,035.00 | 28,365.00 | 28,895.00 | 0.0M |
| 2025-04-07 | 28,870.00 | 28,870.00 | 27,000.00 | 28,145.00 | 0.0M |
| 2025-04-04 | 29,800.00 | 29,815.00 | 28,930.00 | 29,400.00 | 0.0M |
| 2025-04-03 | 29,585.00 | 30,170.00 | 29,585.00 | 30,050.00 | 0.0M |
| 2025-04-02 | 31,100.00 | 31,100.00 | 30,630.00 | 30,630.00 | 0.0M |
| 2025-04-01 | 31,400.00 | 31,470.00 | 31,010.00 | 31,090.00 | 0.0M |
| 2025-03-31 | 31,300.00 | 31,300.00 | 30,860.00 | 31,010.00 | 0.0M |
| 2025-03-28 | 31,760.00 | 31,760.00 | 31,630.00 | 31,690.00 | 0.0M |
| 2025-03-27 | 31,580.00 | 31,760.00 | 31,580.00 | 31,760.00 | 0.0M |
| 2025-03-26 | 31,870.00 | 31,910.00 | 31,690.00 | 31,840.00 | 0.0M |
| 2025-03-25 | 31,590.00 | 31,610.00 | 31,530.00 | 31,580.00 | 0.0M |
| 2025-03-24 | 31,870.00 | 31,870.00 | 31,400.00 | 31,520.00 | 0.0M |
| 2025-03-21 | 31,870.00 | 31,930.00 | 31,810.00 | 31,810.00 | 0.0M |
| 2025-03-19 | 31,730.00 | 31,850.00 | 31,680.00 | 31,680.00 | 0.0M |
| 2025-03-18 | 31,530.00 | 31,740.00 | 31,530.00 | 31,600.00 | 0.0M |
| 2025-03-17 | 31,350.00 | 31,450.00 | 31,180.00 | 31,340.00 | 0.0M |
| 2025-03-14 | 30,800.00 | 31,250.00 | 30,800.00 | 30,920.00 | 0.0M |
| 2025-03-13 | 30,790.00 | 30,880.00 | 30,730.00 | 30,750.00 | 0.0M |
| 2025-03-12 | 30,330.00 | 30,730.00 | 30,330.00 | 30,730.00 | 0.0M |
| 2025-03-11 | 30,720.00 | 30,720.00 | 30,120.00 | 30,310.00 | 0.0M |
| 2025-03-10 | 31,240.00 | 31,240.00 | 30,970.00 | 31,100.00 | 0.0M |
| 2025-03-07 | 30,950.00 | 31,150.00 | 30,950.00 | 31,040.00 | 0.0M |
| 2025-03-06 | 31,070.00 | 31,420.00 | 31,070.00 | 31,170.00 | 0.0M |
| 2025-03-05 | 30,780.00 | 31,160.00 | 30,780.00 | 31,070.00 | 0.0M |
| 2025-03-04 | 31,740.00 | 31,740.00 | 30,720.00 | 30,930.00 | 0.0M |
| 2025-03-03 | 31,150.00 | 31,150.00 | 30,900.00 | 31,040.00 | 0.0M |
| 2025-02-28 | 30,500.00 | 30,590.00 | 30,450.00 | 30,560.00 | 0.0M |
| 2025-02-27 | 30,770.00 | 30,820.00 | 30,720.00 | 30,750.00 | 0.0M |
| 2025-02-26 | 30,600.00 | 30,670.00 | 30,420.00 | 30,670.00 | 0.0M |
| 2025-02-25 | 30,670.00 | 30,810.00 | 30,670.00 | 30,690.00 | 0.0M |
| 2025-02-21 | 30,890.00 | 30,970.00 | 30,820.00 | 30,870.00 | 0.0M |
| 2025-02-20 | 31,030.00 | 31,030.00 | 30,720.00 | 30,840.00 | 0.0M |
| 2025-02-19 | 31,370.00 | 31,370.00 | 31,230.00 | 31,310.00 | 0.0M |
| 2025-02-18 | 30,940.00 | 31,450.00 | 30,940.00 | 31,450.00 | 0.0M |
| 2025-02-17 | 31,450.00 | 31,450.00 | 31,030.00 | 31,030.00 | 0.0M |
| 2025-02-14 | 31,380.00 | 31,400.00 | 31,180.00 | 31,200.00 | 0.0M |
| 2025-02-13 | 31,090.00 | 31,400.00 | 31,090.00 | 31,350.00 | 0.0M |
| 2025-02-12 | 31,240.00 | 31,240.00 | 30,810.00 | 30,940.00 | 0.0M |
| 2025-02-10 | 30,800.00 | 30,980.00 | 30,760.00 | 30,980.00 | 0.0M |
| 2025-02-07 | 30,780.00 | 30,990.00 | 30,780.00 | 30,800.00 | 0.0M |
| 2025-02-06 | 30,620.00 | 30,900.00 | 30,620.00 | 30,890.00 | 0.0M |
| 2025-02-05 | 30,660.00 | 30,800.00 | 30,500.00 | 30,500.00 | 0.0M |
| 2025-02-04 | 30,930.00 | 30,930.00 | 30,510.00 | 30,590.00 | 0.0M |
| 2025-02-03 | 30,630.00 | 30,830.00 | 30,630.00 | 30,830.00 | 0.0M |
| 2025-01-31 | 31,060.00 | 31,300.00 | 31,020.00 | 31,300.00 | 0.0M |
| 2025-01-30 | 30,980.00 | 30,980.00 | 30,830.00 | 30,970.00 | 0.0M |
| 2025-01-29 | 30,920.00 | 30,920.00 | 30,900.00 | 30,900.00 | 0.0M |
| 2025-01-28 | 30,750.00 | 31,090.00 | 30,750.00 | 30,850.00 | 0.0M |
| 2025-01-27 | 30,770.00 | 31,000.00 | 30,770.00 | 31,000.00 | 0.0M |
| 2025-01-24 | 30,650.00 | 30,840.00 | 30,650.00 | 30,840.00 | 0.0M |
| 2025-01-23 | 30,510.00 | 30,670.00 | 30,510.00 | 30,670.00 | 0.0M |
| 2025-01-22 | 30,540.00 | 30,600.00 | 30,540.00 | 30,600.00 | 0.0M |
| 2025-01-21 | 30,500.00 | 30,710.00 | 30,420.00 | 30,560.00 | 0.0M |
| 2025-01-20 | 30,280.00 | 30,440.00 | 30,280.00 | 30,390.00 | 0.0M |
| 2025-01-17 | 29,900.00 | 30,080.00 | 29,785.00 | 30,070.00 | 0.0M |
| 2025-01-16 | 30,250.00 | 30,250.00 | 30,120.00 | 30,200.00 | 0.0M |
| 2025-01-15 | 30,000.00 | 30,100.00 | 29,950.00 | 30,000.00 | 0.0M |
| 2025-01-14 | 30,400.00 | 30,490.00 | 30,100.00 | 30,150.00 | 0.0M |
| 2025-01-10 | 30,600.00 | 30,600.00 | 30,400.00 | 30,400.00 | 0.0M |
| 2025-01-09 | 30,950.00 | 30,950.00 | 30,570.00 | 30,660.00 | 0.0M |
| 2025-01-08 | 31,150.00 | 31,150.00 | 30,990.00 | 30,990.00 | 0.0M |
| 2025-01-07 | 31,750.00 | 31,750.00 | 31,030.00 | 31,150.00 | 0.0M |
| 2025-01-06 | 31,400.00 | 31,580.00 | 31,140.00 | 31,140.00 | 0.0M |