33,693.10
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 33,900.60 | 33,970.05 | 33,606.45 | 33,693.10 | 31.9M |
| 2025-09-26 | 34,399.20 | 34,477.30 | 33,636.55 | 33,702.00 | 37.0M |
| 2025-09-25 | 34,914.00 | 35,092.40 | 34,460.30 | 34,548.30 | 29.2M |
| 2025-09-24 | 35,104.05 | 35,193.30 | 34,857.70 | 34,994.25 | 23.6M |
| 2025-09-23 | 35,477.60 | 35,642.70 | 35,177.35 | 35,249.10 | 29.9M |
| 2025-09-22 | 35,437.90 | 35,781.60 | 35,145.10 | 35,500.15 | 51.0M |
| 2025-09-19 | 36,765.50 | 36,821.20 | 36,369.95 | 36,578.25 | 37.2M |
| 2025-09-18 | 36,801.50 | 37,061.50 | 36,632.10 | 36,750.25 | 31.3M |
| 2025-09-17 | 36,326.30 | 36,608.90 | 36,253.90 | 36,447.15 | 22.1M |
| 2025-09-16 | 35,962.30 | 36,274.00 | 35,860.50 | 36,212.15 | 23.6M |
| 2025-09-15 | 36,139.70 | 36,151.45 | 35,686.15 | 35,902.20 | 15.7M |
| 2025-09-12 | 36,331.45 | 36,356.65 | 36,025.30 | 36,110.75 | 24.6M |
| 2025-09-11 | 36,265.95 | 36,278.20 | 35,829.85 | 36,003.50 | 22.6M |
| 2025-09-10 | 35,428.90 | 36,255.20 | 35,426.60 | 36,183.80 | 36.5M |
| 2025-09-09 | 34,773.05 | 35,304.85 | 34,770.35 | 35,255.95 | 35.9M |
| 2025-09-08 | 34,744.90 | 34,912.85 | 34,259.40 | 34,310.45 | 19.6M |
| 2025-09-05 | 35,234.75 | 35,331.50 | 34,343.40 | 34,635.85 | 23.5M |
| 2025-09-04 | 35,580.60 | 35,599.30 | 35,093.40 | 35,143.10 | 17.4M |
| 2025-09-03 | 35,807.95 | 35,832.00 | 35,293.10 | 35,474.95 | 15.4M |
| 2025-09-02 | 35,767.00 | 36,061.10 | 35,541.20 | 35,737.90 | 16.9M |
| 2025-09-01 | 35,255.30 | 35,787.70 | 35,255.30 | 35,740.65 | 14.5M |
| 2025-08-29 | 35,491.60 | 35,575.20 | 35,130.35 | 35,181.25 | 28.1M |
| 2025-08-28 | 36,017.15 | 36,018.95 | 35,444.20 | 35,488.80 | 22.8M |
| 2025-08-26 | 36,106.80 | 36,324.30 | 35,998.95 | 36,063.20 | 46.1M |
| 2025-08-25 | 35,795.50 | 36,445.30 | 35,795.50 | 36,280.10 | 39.1M |
| 2025-08-22 | 35,735.45 | 35,767.15 | 35,415.40 | 35,440.85 | 27.6M |
| 2025-08-21 | 35,918.80 | 35,922.55 | 35,461.45 | 35,723.90 | 24.2M |
| 2025-08-20 | 34,647.20 | 35,773.65 | 34,647.20 | 35,690.05 | 41.8M |
| 2025-08-19 | 34,618.85 | 34,825.30 | 34,549.05 | 34,756.70 | 16.7M |
| 2025-08-18 | 35,152.70 | 35,158.70 | 34,514.00 | 34,634.95 | 21.9M |
| 2025-08-14 | 34,732.25 | 35,332.20 | 34,732.25 | 34,833.20 | 37.8M |
| 2025-08-13 | 34,756.65 | 34,842.15 | 34,552.85 | 34,692.95 | 24.7M |
| 2025-08-12 | 34,589.85 | 35,072.50 | 34,561.30 | 34,674.30 | 29.7M |
| 2025-08-11 | 34,367.25 | 34,624.40 | 34,228.00 | 34,544.65 | 17.4M |
| 2025-08-08 | 34,603.00 | 34,643.75 | 34,350.85 | 34,398.50 | 30.1M |
| 2025-08-07 | 34,284.95 | 34,808.05 | 34,224.55 | 34,726.80 | 25.2M |
| 2025-08-06 | 34,957.95 | 34,990.35 | 34,347.45 | 34,426.25 | 25.9M |
| 2025-08-05 | 35,196.75 | 35,196.75 | 34,854.30 | 35,034.50 | 27.9M |
| 2025-08-04 | 34,558.70 | 35,219.85 | 34,324.85 | 35,203.35 | 23.0M |
| 2025-08-01 | 35,118.60 | 35,166.40 | 34,586.90 | 34,649.60 | 24.5M |
| 2025-07-31 | 35,218.85 | 35,589.00 | 34,999.25 | 35,301.65 | 25.1M |
| 2025-07-30 | 35,453.05 | 35,531.55 | 35,258.00 | 35,481.70 | 20.9M |
| 2025-07-29 | 35,270.90 | 35,438.75 | 35,101.50 | 35,373.25 | 37.0M |
| 2025-07-28 | 35,521.70 | 35,566.55 | 35,049.90 | 35,370.05 | 28.7M |
| 2025-07-25 | 35,998.00 | 36,271.10 | 35,531.65 | 35,623.75 | 34.1M |
| 2025-07-24 | 36,949.30 | 36,974.05 | 36,097.65 | 36,135.80 | 48.5M |
| 2025-07-23 | 36,958.30 | 37,086.60 | 36,745.20 | 36,951.50 | 25.7M |
| 2025-07-22 | 36,963.65 | 37,121.00 | 36,827.40 | 36,858.90 | 24.8M |
| 2025-07-21 | 37,109.80 | 37,164.85 | 36,780.05 | 37,031.75 | 25.9M |
| 2025-07-18 | 37,366.70 | 37,419.60 | 36,951.85 | 37,141.90 | 49.8M |
| 2025-07-17 | 37,552.85 | 37,666.55 | 37,060.70 | 37,138.55 | 32.6M |
| 2025-07-16 | 37,325.70 | 37,758.50 | 37,258.05 | 37,660.75 | 30.7M |
| 2025-07-15 | 37,077.00 | 37,664.90 | 37,048.95 | 37,424.60 | 38.9M |
| 2025-07-14 | 37,643.35 | 37,664.20 | 37,016.10 | 37,273.70 | 30.9M |
| 2025-07-11 | 37,702.55 | 37,990.80 | 37,558.10 | 37,693.25 | 40.7M |
| 2025-07-10 | 38,713.80 | 38,715.20 | 38,197.35 | 38,376.65 | 22.3M |
| 2025-07-09 | 38,986.80 | 38,999.75 | 38,540.65 | 38,680.85 | 24.2M |
| 2025-07-08 | 38,837.00 | 39,238.20 | 38,732.55 | 38,983.25 | 18.5M |
| 2025-07-07 | 39,146.15 | 39,176.65 | 38,799.70 | 38,866.95 | 14.5M |
| 2025-07-04 | 38,968.10 | 39,191.90 | 38,784.40 | 39,166.55 | 16.2M |
| 2025-07-03 | 39,009.85 | 39,203.70 | 38,803.75 | 38,854.30 | 22.5M |
| 2025-07-02 | 39,080.30 | 39,519.50 | 38,738.85 | 38,879.10 | 27.5M |
| 2025-07-01 | 39,004.65 | 39,282.95 | 38,725.25 | 38,833.15 | 17.4M |
| 2025-06-30 | 38,945.85 | 39,011.95 | 38,652.30 | 38,950.00 | 21.0M |
| 2025-06-27 | 39,125.75 | 39,357.75 | 38,707.15 | 38,822.95 | 39.1M |
| 2025-06-26 | 38,996.65 | 39,103.35 | 38,760.15 | 38,996.25 | 27.5M |
| 2025-06-25 | 38,635.00 | 39,109.25 | 38,605.50 | 39,046.30 | 20.0M |
| 2025-06-24 | 38,852.65 | 38,936.55 | 38,380.00 | 38,417.95 | 25.9M |
| 2025-06-23 | 38,642.15 | 38,646.50 | 38,278.70 | 38,414.10 | 21.9M |
| 2025-06-20 | 38,674.20 | 39,041.05 | 38,454.05 | 38,991.45 | 34.0M |
| 2025-06-19 | 38,945.35 | 38,966.80 | 38,429.40 | 38,664.95 | 30.2M |
| 2025-06-18 | 39,220.35 | 39,572.50 | 38,963.80 | 39,030.90 | 18.5M |
| 2025-06-17 | 39,123.00 | 39,499.15 | 38,977.95 | 39,356.10 | 24.1M |
| 2025-06-16 | 38,440.85 | 39,258.40 | 38,369.05 | 39,073.05 | 25.4M |
| 2025-06-13 | 37,769.50 | 38,687.55 | 37,722.20 | 38,469.25 | 24.7M |
| 2025-06-12 | 38,732.95 | 38,891.05 | 38,227.25 | 38,460.30 | 38.4M |
| 2025-06-11 | 38,355.50 | 38,834.75 | 38,215.00 | 38,784.30 | 42.4M |
| 2025-06-10 | 37,871.60 | 38,567.75 | 37,825.15 | 38,300.00 | 37.6M |
| 2025-06-09 | 37,522.50 | 37,786.25 | 37,445.30 | 37,669.20 | 18.6M |
| 2025-06-06 | 37,134.15 | 37,356.30 | 36,910.95 | 37,294.85 | 15.1M |
| 2025-06-05 | 37,034.45 | 37,408.25 | 36,886.25 | 37,107.95 | 23.5M |
| 2025-06-04 | 36,831.30 | 37,088.50 | 36,762.80 | 36,938.10 | 20.1M |
| 2025-06-03 | 37,199.65 | 37,367.35 | 36,740.55 | 36,814.90 | 24.3M |
| 2025-06-02 | 37,147.85 | 37,172.60 | 36,770.15 | 37,061.85 | 19.0M |
| 2025-05-30 | 37,646.40 | 37,665.45 | 37,241.25 | 37,321.75 | 39.5M |
| 2025-05-29 | 37,762.15 | 38,121.40 | 37,585.05 | 37,754.15 | 29.7M |
| 2025-05-28 | 37,751.40 | 37,777.50 | 37,440.70 | 37,465.75 | 14.9M |
| 2025-05-27 | 37,777.90 | 37,798.70 | 37,323.30 | 37,501.45 | 22.4M |
| 2025-05-26 | 37,491.10 | 37,819.65 | 37,442.85 | 37,785.90 | 10.6M |
| 2025-05-23 | 37,108.70 | 37,826.40 | 37,062.80 | 37,403.55 | 17.9M |
| 2025-05-22 | 37,246.25 | 37,316.30 | 36,868.55 | 37,050.15 | 25.4M |
| 2025-05-21 | 37,418.25 | 37,618.90 | 37,112.60 | 37,540.10 | 14.6M |
| 2025-05-20 | 37,722.20 | 38,019.05 | 37,234.20 | 37,283.50 | 25.4M |
| 2025-05-19 | 37,845.60 | 37,917.20 | 37,429.60 | 37,477.80 | 21.7M |
| 2025-05-16 | 38,351.90 | 38,351.90 | 37,814.90 | 37,972.35 | 18.0M |
| 2025-05-15 | 37,929.10 | 38,377.35 | 37,456.75 | 38,293.80 | 37.3M |
| 2025-05-14 | 37,480.60 | 37,913.80 | 37,379.15 | 37,853.55 | 22.0M |
| 2025-05-13 | 38,326.40 | 38,326.40 | 37,304.95 | 37,354.60 | 36.6M |
| 2025-05-12 | 36,656.65 | 38,356.10 | 36,600.75 | 38,282.55 | 43.2M |
| 2025-05-09 | 35,490.90 | 35,929.30 | 35,488.40 | 35,880.10 | 22.1M |
| 2025-05-08 | 35,960.95 | 36,240.25 | 35,832.80 | 36,002.45 | 30.7M |
| 2025-05-07 | 35,479.10 | 36,042.25 | 35,440.65 | 35,920.30 | 24.9M |
| 2025-05-06 | 36,129.30 | 36,314.20 | 35,778.80 | 35,869.20 | 21.8M |
| 2025-05-05 | 36,042.60 | 36,352.40 | 35,949.35 | 35,991.25 | 21.2M |
| 2025-05-02 | 35,868.50 | 36,300.60 | 35,637.40 | 35,891.85 | 31.3M |
| 2025-04-30 | 35,913.70 | 36,206.55 | 35,440.80 | 35,794.95 | 32.3M |
| 2025-04-29 | 35,565.75 | 36,157.20 | 35,416.90 | 35,920.40 | 33.7M |
| 2025-04-28 | 35,541.55 | 35,679.35 | 35,089.75 | 35,482.95 | 29.0M |
| 2025-04-25 | 35,487.30 | 35,941.45 | 35,068.15 | 35,562.25 | 46.2M |
| 2025-04-24 | 35,463.60 | 35,572.00 | 35,197.30 | 35,307.10 | 43.6M |
| 2025-04-23 | 34,700.10 | 35,522.75 | 34,648.45 | 35,414.65 | 71.8M |
| 2025-04-22 | 34,075.60 | 34,130.30 | 33,789.15 | 33,941.05 | 37.7M |
| 2025-04-21 | 33,299.60 | 34,528.55 | 33,283.85 | 34,135.05 | 44.7M |
| 2025-04-17 | 32,832.65 | 33,471.55 | 32,470.95 | 33,372.35 | 82.8M |
| 2025-04-16 | 33,215.95 | 33,387.45 | 32,867.95 | 33,295.50 | 35.8M |
| 2025-04-15 | 33,504.15 | 33,520.65 | 32,932.95 | 33,275.30 | 31.5M |
| 2025-04-11 | 32,926.65 | 33,210.80 | 32,526.00 | 32,740.85 | 41.4M |
| 2025-04-09 | 32,710.25 | 32,762.30 | 32,200.25 | 32,517.35 | 41.9M |
| 2025-04-08 | 33,232.40 | 33,742.85 | 32,859.05 | 33,244.40 | 42.3M |
| 2025-04-07 | 31,307.95 | 32,835.10 | 30,918.95 | 32,668.80 | 56.2M |
| 2025-04-04 | 34,224.60 | 34,361.65 | 33,418.65 | 33,511.45 | 42.3M |
| 2025-04-03 | 35,676.45 | 35,686.55 | 34,642.40 | 34,757.25 | 38.3M |
| 2025-04-02 | 36,024.45 | 36,368.85 | 35,970.70 | 36,283.50 | 21.6M |
| 2025-04-01 | 36,422.85 | 36,538.60 | 35,890.40 | 35,980.65 | 31.0M |
| 2025-03-28 | 37,376.60 | 37,540.80 | 36,767.25 | 36,886.15 | 28.9M |
| 2025-03-27 | 37,168.15 | 37,627.60 | 37,160.00 | 37,548.30 | 35.1M |
| 2025-03-26 | 37,719.45 | 37,929.40 | 37,216.60 | 37,336.70 | 23.5M |
| 2025-03-25 | 37,542.40 | 38,073.05 | 37,406.00 | 37,706.90 | 36.1M |
| 2025-03-24 | 36,944.90 | 37,469.85 | 36,539.95 | 37,217.05 | 27.9M |
| 2025-03-21 | 35,942.50 | 37,033.90 | 35,674.40 | 36,702.80 | 53.1M |
| 2025-03-20 | 36,444.55 | 37,109.85 | 36,444.55 | 36,676.65 | 37.1M |
| 2025-03-19 | 36,581.65 | 36,581.65 | 35,804.60 | 36,223.50 | 36.9M |
| 2025-03-18 | 36,242.15 | 36,681.15 | 36,008.85 | 36,619.35 | 29.9M |
| 2025-03-17 | 35,828.05 | 36,170.25 | 35,828.05 | 36,137.20 | 29.6M |
| 2025-03-13 | 36,378.20 | 36,592.95 | 35,948.25 | 36,122.50 | 23.4M |
| 2025-03-12 | 37,181.85 | 37,201.55 | 35,828.80 | 36,310.65 | 44.9M |
| 2025-03-11 | 37,185.25 | 37,500.80 | 36,826.90 | 37,400.10 | 28.5M |
| 2025-03-10 | 37,791.60 | 38,037.30 | 37,564.40 | 37,644.40 | 20.5M |
| 2025-03-07 | 38,028.15 | 38,048.35 | 37,625.05 | 37,820.45 | 22.9M |
| 2025-03-06 | 38,226.10 | 38,347.10 | 37,912.00 | 38,145.30 | 30.2M |
| 2025-03-05 | 37,287.25 | 38,381.75 | 37,287.25 | 38,072.30 | 31.5M |
| 2025-03-04 | 37,228.80 | 37,537.20 | 36,797.40 | 37,276.95 | 26.6M |
| 2025-03-03 | 37,408.65 | 37,930.15 | 37,369.70 | 37,614.45 | 30.4M |
| 2025-02-28 | 38,620.70 | 38,642.00 | 37,167.30 | 37,318.30 | 50.7M |
| 2025-02-27 | 38,971.60 | 39,237.70 | 38,742.90 | 38,946.65 | 31.4M |
| 2025-02-25 | 39,085.60 | 39,518.20 | 39,066.40 | 39,131.30 | 24.9M |
| 2025-02-24 | 40,100.25 | 40,186.50 | 39,306.70 | 39,446.60 | 32.2M |
| 2025-02-21 | 40,821.65 | 40,905.40 | 40,417.45 | 40,544.55 | 18.4M |
| 2025-02-20 | 40,725.40 | 41,004.85 | 40,701.10 | 40,865.95 | 17.4M |
| 2025-02-19 | 41,373.50 | 41,403.25 | 40,785.05 | 40,924.25 | 20.8M |
| 2025-02-18 | 41,097.45 | 41,530.30 | 41,039.25 | 41,464.35 | 23.2M |
| 2025-02-17 | 40,968.80 | 41,254.90 | 40,592.50 | 41,073.20 | 17.4M |
| 2025-02-14 | 41,547.05 | 41,606.75 | 40,958.00 | 41,311.15 | 18.6M |
| 2025-02-13 | 41,787.00 | 41,944.70 | 41,182.40 | 41,315.55 | 21.3M |
| 2025-02-12 | 42,039.50 | 42,263.05 | 41,591.20 | 41,733.00 | 23.6M |
| 2025-02-11 | 42,616.90 | 42,790.25 | 41,866.60 | 41,968.30 | 21.5M |
| 2025-02-10 | 42,956.45 | 42,973.65 | 42,511.25 | 42,596.55 | 21.6M |
| 2025-02-07 | 43,106.15 | 43,133.35 | 42,623.45 | 42,921.65 | 19.2M |
| 2025-02-06 | 43,197.30 | 43,431.80 | 42,838.15 | 43,020.95 | 26.5M |
| 2025-02-05 | 43,060.65 | 43,250.75 | 42,818.10 | 42,888.30 | 21.9M |
| 2025-02-04 | 42,642.75 | 42,931.10 | 42,407.35 | 42,860.20 | 32.2M |
| 2025-02-03 | 41,592.20 | 42,375.25 | 41,328.25 | 42,314.25 | 27.1M |
| 2025-02-01 | 42,680.80 | 42,855.95 | 41,938.05 | 42,030.35 | 10.1M |
| 2025-01-31 | 42,586.10 | 42,967.75 | 42,486.80 | 42,662.75 | 27.5M |
| 2025-01-30 | 42,893.80 | 43,025.85 | 42,117.35 | 42,426.65 | 24.8M |
| 2025-01-29 | 42,052.00 | 42,968.40 | 42,051.55 | 42,914.50 | 29.7M |
| 2025-01-28 | 42,097.05 | 42,463.15 | 41,731.25 | 41,820.65 | 31.3M |
| 2025-01-27 | 42,986.90 | 43,245.95 | 41,961.15 | 42,060.70 | 29.7M |
| 2025-01-24 | 43,220.45 | 43,959.15 | 43,217.50 | 43,524.10 | 36.1M |
| 2025-01-23 | 42,750.45 | 43,663.45 | 42,741.20 | 43,351.75 | 60.0M |
| 2025-01-22 | 41,755.20 | 42,635.35 | 41,750.20 | 42,590.70 | 49.4M |
| 2025-01-21 | 42,288.55 | 42,536.70 | 41,639.00 | 41,697.95 | 32.7M |
| 2025-01-20 | 42,377.35 | 42,478.50 | 41,709.55 | 42,192.80 | 54.7M |
| 2025-01-17 | 42,469.00 | 42,495.05 | 41,962.65 | 42,032.20 | 34.6M |
| 2025-01-16 | 43,696.45 | 44,012.35 | 43,095.00 | 43,188.85 | 31.3M |
| 2025-01-15 | 43,190.80 | 43,447.70 | 42,976.30 | 43,401.25 | 16.6M |
| 2025-01-14 | 43,996.60 | 44,007.55 | 42,916.75 | 43,061.20 | 38.3M |
| 2025-01-13 | 44,390.60 | 44,655.70 | 43,927.40 | 43,999.10 | 28.7M |
| 2025-01-10 | 43,731.50 | 44,798.65 | 43,731.50 | 44,609.50 | 46.4M |
| 2025-01-09 | 43,606.30 | 43,838.65 | 43,032.45 | 43,126.45 | 21.9M |
| 2025-01-08 | 43,333.90 | 43,725.95 | 42,735.55 | 43,634.25 | 20.1M |
| 2025-01-07 | 43,836.35 | 44,112.05 | 43,293.65 | 43,375.85 | 20.0M |
| 2025-01-06 | 43,961.65 | 44,331.10 | 43,401.70 | 43,674.85 | 22.7M |
| 2025-01-03 | 44,334.15 | 44,337.15 | 43,554.95 | 43,726.55 | 27.3M |
| 2025-01-02 | 43,401.65 | 44,420.95 | 43,325.90 | 44,351.75 | 23.7M |
| 2025-01-01 | 43,290.65 | 43,568.50 | 43,249.80 | 43,373.10 | 12.8M |