29,822.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 30,138.40 | 30,201.60 | 29,806.80 | 29,822.10 | 41.5M |
| 2025-09-25 | 30,331.55 | 30,381.40 | 30,162.30 | 30,196.50 | 33.8M |
| 2025-09-24 | 30,338.30 | 30,429.10 | 30,177.90 | 30,287.40 | 59.1M |
| 2025-09-23 | 30,539.25 | 30,568.95 | 30,257.50 | 30,333.80 | 64.3M |
| 2025-09-22 | 30,564.95 | 30,662.75 | 30,346.40 | 30,391.40 | 33.8M |
| 2025-09-19 | 30,695.05 | 30,697.55 | 30,473.00 | 30,502.10 | 57.0M |
| 2025-09-18 | 30,597.90 | 30,638.65 | 30,469.90 | 30,583.15 | 78.4M |
| 2025-09-17 | 30,591.10 | 30,621.10 | 30,424.35 | 30,535.30 | 67.0M |
| 2025-09-16 | 30,387.20 | 30,537.40 | 30,312.05 | 30,499.15 | 32.2M |
| 2025-09-15 | 30,298.95 | 30,366.30 | 30,266.30 | 30,295.40 | 34.0M |
| 2025-09-12 | 30,272.40 | 30,285.55 | 30,149.25 | 30,245.45 | 46.5M |
| 2025-09-11 | 30,221.85 | 30,296.80 | 30,164.95 | 30,203.40 | 68.9M |
| 2025-09-10 | 30,244.35 | 30,291.45 | 30,124.30 | 30,167.50 | 33.9M |
| 2025-09-09 | 30,048.85 | 30,135.95 | 29,969.15 | 30,107.60 | 31.3M |
| 2025-09-08 | 29,949.75 | 30,098.75 | 29,781.45 | 29,987.15 | 59.0M |
| 2025-09-05 | 29,904.10 | 29,999.00 | 29,704.85 | 29,873.05 | 37.3M |
| 2025-09-04 | 30,506.35 | 30,506.35 | 29,781.00 | 29,820.65 | 53.7M |
| 2025-09-03 | 29,879.00 | 29,904.80 | 29,774.60 | 29,889.45 | 37.5M |
| 2025-09-02 | 29,642.80 | 29,878.30 | 29,559.70 | 29,777.55 | 32.2M |
| 2025-09-01 | 29,401.65 | 29,623.90 | 29,368.05 | 29,608.45 | 32.4M |
| 2025-08-29 | 29,295.80 | 29,529.20 | 29,265.40 | 29,337.55 | 33.1M |
| 2025-08-28 | 29,624.20 | 29,629.45 | 29,237.35 | 29,273.00 | 29.6M |
| 2025-08-26 | 29,401.20 | 29,654.90 | 29,302.80 | 29,518.20 | 48.5M |
| 2025-08-25 | 29,515.35 | 29,515.45 | 29,351.40 | 29,418.20 | 29.1M |
| 2025-08-22 | 29,669.60 | 29,724.95 | 29,368.45 | 29,388.10 | 37.2M |
| 2025-08-21 | 29,731.65 | 29,748.20 | 29,533.60 | 29,603.15 | 37.5M |
| 2025-08-20 | 29,502.45 | 29,716.15 | 29,411.95 | 29,685.30 | 54.7M |
| 2025-08-19 | 29,163.30 | 29,499.85 | 29,024.80 | 29,457.75 | 66.8M |
| 2025-08-18 | 28,895.50 | 29,242.65 | 28,871.70 | 29,073.45 | 109.5M |
| 2025-08-14 | 28,458.85 | 28,495.65 | 28,214.30 | 28,286.60 | 35.4M |
| 2025-08-13 | 28,334.10 | 28,445.55 | 28,297.55 | 28,409.80 | 20.1M |
| 2025-08-12 | 28,341.15 | 28,522.50 | 28,224.85 | 28,259.45 | 18.5M |
| 2025-08-11 | 28,125.70 | 28,311.60 | 27,976.15 | 28,288.20 | 27.1M |
| 2025-08-08 | 28,507.70 | 28,525.80 | 28,110.50 | 28,134.05 | 25.8M |
| 2025-08-07 | 28,298.35 | 28,463.45 | 28,095.40 | 28,419.10 | 25.3M |
| 2025-08-06 | 28,788.00 | 28,789.15 | 28,341.95 | 28,392.90 | 22.0M |
| 2025-08-05 | 28,790.00 | 28,790.85 | 28,584.15 | 28,718.40 | 22.5M |
| 2025-08-04 | 28,648.25 | 28,761.05 | 28,521.70 | 28,744.95 | 25.1M |
| 2025-08-01 | 28,790.70 | 29,082.55 | 28,638.85 | 28,684.25 | 34.9M |
| 2025-07-31 | 28,488.35 | 28,943.10 | 28,476.60 | 28,746.85 | 39.5M |
| 2025-07-30 | 28,702.85 | 28,765.90 | 28,572.00 | 28,746.60 | 18.2M |
| 2025-07-29 | 28,407.00 | 28,692.15 | 28,349.75 | 28,673.40 | 23.0M |
| 2025-07-28 | 28,559.10 | 28,774.20 | 28,363.95 | 28,437.35 | 24.9M |
| 2025-07-25 | 28,955.60 | 28,955.60 | 28,523.15 | 28,562.20 | 20.3M |
| 2025-07-24 | 29,317.15 | 29,364.85 | 28,967.70 | 28,998.65 | 28.7M |
| 2025-07-23 | 29,312.70 | 29,346.55 | 29,166.25 | 29,280.55 | 22.8M |
| 2025-07-22 | 29,343.05 | 29,348.15 | 29,170.30 | 29,237.95 | 25.8M |
| 2025-07-21 | 29,207.20 | 29,307.00 | 29,039.75 | 29,288.60 | 26.8M |
| 2025-07-18 | 29,298.35 | 29,305.70 | 29,068.10 | 29,137.65 | 18.5M |
| 2025-07-17 | 29,244.25 | 29,320.30 | 29,197.15 | 29,254.85 | 20.8M |
| 2025-07-16 | 29,206.60 | 29,234.85 | 29,076.90 | 29,201.90 | 30.6M |
| 2025-07-15 | 29,120.05 | 29,215.25 | 29,048.60 | 29,190.05 | 23.4M |
| 2025-07-14 | 28,985.10 | 29,080.95 | 28,901.80 | 29,059.95 | 52.3M |
| 2025-07-11 | 29,058.95 | 29,172.15 | 28,908.80 | 28,939.85 | 31.2M |
| 2025-07-10 | 29,070.70 | 29,091.40 | 28,889.05 | 28,958.30 | 30.0M |
| 2025-07-09 | 29,027.10 | 29,099.20 | 28,941.70 | 29,026.70 | 56.4M |
| 2025-07-08 | 29,057.05 | 29,136.50 | 28,848.25 | 28,964.60 | 19.4M |
| 2025-07-07 | 28,930.70 | 29,062.30 | 28,863.35 | 29,045.60 | 19.2M |
| 2025-07-04 | 28,934.55 | 28,968.20 | 28,766.40 | 28,902.75 | 19.8M |
| 2025-07-03 | 28,883.45 | 29,012.05 | 28,851.80 | 28,882.05 | 34.6M |
| 2025-07-02 | 28,821.50 | 28,858.10 | 28,697.10 | 28,841.35 | 32.4M |
| 2025-07-01 | 29,030.55 | 29,030.60 | 28,711.05 | 28,777.40 | 37.4M |
| 2025-06-30 | 28,904.00 | 29,000.05 | 28,837.45 | 28,937.70 | 29.7M |
| 2025-06-27 | 28,832.75 | 28,934.25 | 28,799.90 | 28,858.35 | 50.0M |
| 2025-06-26 | 28,565.30 | 28,719.85 | 28,519.95 | 28,697.65 | 35.7M |
| 2025-06-25 | 28,406.35 | 28,517.85 | 28,366.45 | 28,497.80 | 27.2M |
| 2025-06-24 | 28,270.85 | 28,460.85 | 28,220.80 | 28,278.30 | 29.8M |
| 2025-06-23 | 28,033.80 | 28,156.45 | 27,975.80 | 28,087.90 | 22.2M |
| 2025-06-20 | 28,014.45 | 28,247.30 | 27,970.00 | 28,210.05 | 55.4M |
| 2025-06-19 | 28,284.10 | 28,398.65 | 27,958.55 | 28,023.35 | 26.2M |
| 2025-06-18 | 28,372.30 | 28,464.50 | 28,210.20 | 28,268.10 | 30.0M |
| 2025-06-17 | 28,364.20 | 28,424.40 | 28,281.65 | 28,351.15 | 18.6M |
| 2025-06-16 | 28,211.25 | 28,352.40 | 28,047.05 | 28,341.75 | 21.5M |
| 2025-06-13 | 27,864.40 | 28,214.30 | 27,833.20 | 28,184.30 | 22.4M |
| 2025-06-12 | 28,742.45 | 28,749.95 | 28,231.95 | 28,286.80 | 25.8M |
| 2025-06-11 | 28,770.65 | 28,848.20 | 28,608.60 | 28,668.60 | 45.7M |
| 2025-06-10 | 28,896.25 | 28,930.95 | 28,770.05 | 28,802.20 | 27.6M |
| 2025-06-09 | 28,699.75 | 28,829.05 | 28,636.15 | 28,811.30 | 28.0M |
| 2025-06-06 | 28,473.15 | 28,573.15 | 28,380.85 | 28,550.70 | 32.9M |
| 2025-06-05 | 28,379.40 | 28,453.70 | 28,283.35 | 28,392.15 | 27.0M |
| 2025-06-04 | 28,235.75 | 28,367.50 | 28,179.00 | 28,322.20 | 26.4M |
| 2025-06-03 | 28,312.90 | 28,367.35 | 28,140.10 | 28,178.35 | 30.4M |
| 2025-06-02 | 28,090.80 | 28,269.90 | 28,061.90 | 28,232.15 | 27.1M |
| 2025-05-30 | 28,349.50 | 28,410.30 | 28,083.90 | 28,115.80 | 45.2M |
| 2025-05-29 | 28,192.80 | 28,330.70 | 28,152.05 | 28,306.15 | 53.5M |
| 2025-05-28 | 28,250.00 | 28,255.90 | 28,087.10 | 28,125.05 | 21.9M |
| 2025-05-27 | 28,240.20 | 28,307.30 | 28,076.85 | 28,219.60 | 24.6M |
| 2025-05-26 | 28,161.75 | 28,265.05 | 28,135.25 | 28,187.15 | 29.2M |
| 2025-05-23 | 27,955.50 | 28,105.15 | 27,860.75 | 28,063.15 | 27.2M |
| 2025-05-22 | 28,089.50 | 28,090.05 | 27,774.90 | 27,909.55 | 27.8M |
| 2025-05-21 | 27,930.30 | 28,173.75 | 27,837.60 | 28,157.20 | 27.3M |
| 2025-05-20 | 28,395.40 | 28,396.15 | 27,821.90 | 27,851.20 | 35.5M |
| 2025-05-19 | 28,185.65 | 28,296.05 | 28,156.40 | 28,242.60 | 23.6M |
| 2025-05-16 | 28,010.05 | 28,185.40 | 27,915.95 | 28,156.85 | 29.1M |
| 2025-05-15 | 27,751.80 | 27,940.65 | 27,627.25 | 27,907.20 | 29.0M |
| 2025-05-14 | 27,533.60 | 27,743.05 | 27,494.80 | 27,690.35 | 29.1M |
| 2025-05-13 | 27,556.30 | 27,664.90 | 27,418.95 | 27,484.15 | 25.0M |
| 2025-05-12 | 27,220.75 | 27,567.55 | 27,182.65 | 27,550.15 | 31.0M |
| 2025-05-09 | 26,391.90 | 26,782.70 | 26,372.20 | 26,751.10 | 22.6M |
| 2025-05-08 | 27,101.90 | 27,135.80 | 26,678.65 | 26,790.55 | 28.9M |
| 2025-05-07 | 26,737.95 | 27,133.60 | 26,736.05 | 27,115.35 | 27.3M |
| 2025-05-06 | 27,063.25 | 27,130.70 | 26,916.40 | 26,979.10 | 26.0M |
| 2025-05-05 | 27,009.60 | 27,124.75 | 26,948.60 | 27,102.05 | 28.3M |
| 2025-05-02 | 26,968.55 | 27,107.95 | 26,816.45 | 26,904.90 | 38.3M |
| 2025-04-30 | 26,918.85 | 27,107.80 | 26,843.65 | 27,015.70 | 37.5M |
| 2025-04-29 | 26,972.45 | 27,075.15 | 26,845.55 | 26,910.00 | 29.8M |
| 2025-04-28 | 26,669.75 | 26,941.05 | 26,613.20 | 26,922.70 | 24.3M |
| 2025-04-25 | 27,265.25 | 27,321.00 | 26,577.30 | 26,764.10 | 35.8M |
| 2025-04-24 | 27,402.35 | 27,643.35 | 27,182.25 | 27,223.30 | 42.4M |
| 2025-04-23 | 27,218.20 | 27,397.00 | 27,012.70 | 27,381.05 | 35.6M |
| 2025-04-22 | 26,974.40 | 27,142.75 | 26,856.35 | 27,097.15 | 28.9M |
| 2025-04-21 | 26,793.45 | 26,917.65 | 26,643.25 | 26,876.90 | 26.2M |
| 2025-04-17 | 26,516.40 | 26,751.85 | 26,349.85 | 26,703.95 | 29.6M |
| 2025-04-16 | 26,408.55 | 26,521.05 | 26,336.10 | 26,506.15 | 27.6M |
| 2025-04-15 | 26,329.30 | 26,448.90 | 26,131.95 | 26,413.75 | 34.6M |
| 2025-04-11 | 25,948.85 | 25,969.50 | 25,697.05 | 25,903.45 | 35.1M |
| 2025-04-09 | 25,365.80 | 25,607.75 | 25,268.90 | 25,560.75 | 38.4M |
| 2025-04-08 | 25,413.10 | 25,513.05 | 25,025.65 | 25,371.60 | 41.9M |
| 2025-04-07 | 24,014.90 | 25,119.70 | 23,981.05 | 25,025.70 | 60.7M |
| 2025-04-04 | 25,997.25 | 26,027.85 | 25,343.65 | 25,426.00 | 70.3M |
| 2025-04-03 | 25,965.85 | 26,102.25 | 25,872.65 | 26,076.60 | 34.6M |
| 2025-04-02 | 25,972.00 | 26,122.55 | 25,722.15 | 26,101.30 | 25.2M |
| 2025-04-01 | 26,175.05 | 26,321.30 | 25,831.00 | 25,935.35 | 25.7M |
| 2025-03-28 | 26,338.50 | 26,535.00 | 26,141.15 | 26,241.50 | 32.0M |
| 2025-03-27 | 26,252.50 | 26,409.15 | 26,085.75 | 26,295.70 | 65.6M |
| 2025-03-26 | 26,347.35 | 26,523.50 | 26,271.95 | 26,323.85 | 55.5M |
| 2025-03-25 | 26,582.70 | 26,627.00 | 26,200.15 | 26,246.25 | 36.5M |
| 2025-03-24 | 26,347.65 | 26,550.60 | 26,288.30 | 26,480.00 | 24.7M |
| 2025-03-21 | 26,238.10 | 26,345.60 | 26,145.55 | 26,239.50 | 42.7M |
| 2025-03-20 | 26,053.15 | 26,193.80 | 25,885.05 | 26,145.45 | 29.7M |
| 2025-03-19 | 25,882.70 | 25,939.70 | 25,761.20 | 25,891.40 | 28.2M |
| 2025-03-18 | 25,476.90 | 25,817.85 | 25,421.90 | 25,794.20 | 32.2M |
| 2025-03-17 | 25,267.55 | 25,438.10 | 25,210.65 | 25,344.05 | 28.2M |
| 2025-03-13 | 25,482.80 | 25,596.05 | 25,260.95 | 25,286.80 | 25.8M |
| 2025-03-12 | 25,594.50 | 25,643.80 | 25,239.55 | 25,406.70 | 35.3M |
| 2025-03-11 | 25,379.25 | 25,619.25 | 25,345.20 | 25,542.65 | 38.1M |
| 2025-03-10 | 25,775.45 | 25,944.70 | 25,519.20 | 25,573.80 | 29.1M |
| 2025-03-07 | 25,794.95 | 25,909.70 | 25,711.55 | 25,782.15 | 33.0M |
| 2025-03-06 | 25,653.20 | 25,876.75 | 25,528.15 | 25,801.70 | 103.9M |
| 2025-03-05 | 24,885.45 | 25,538.65 | 24,885.45 | 25,504.80 | 39.3M |
| 2025-03-04 | 24,842.70 | 25,037.40 | 24,728.90 | 24,992.60 | 33.6M |
| 2025-03-03 | 24,982.90 | 25,140.25 | 24,686.10 | 25,086.30 | 31.9M |
| 2025-02-28 | 25,472.15 | 25,474.80 | 24,895.75 | 24,934.40 | 51.0M |
| 2025-02-27 | 25,840.50 | 25,892.35 | 25,547.70 | 25,632.85 | 35.1M |
| 2025-02-25 | 25,790.20 | 25,892.35 | 25,732.20 | 25,816.95 | 44.0M |
| 2025-02-24 | 25,686.10 | 25,817.15 | 25,607.15 | 25,775.10 | 25.5M |
| 2025-02-21 | 26,001.20 | 26,047.80 | 25,735.95 | 25,873.05 | 35.1M |
| 2025-02-20 | 25,807.15 | 26,008.15 | 25,693.00 | 25,992.70 | 35.4M |
| 2025-02-19 | 25,742.70 | 25,919.30 | 25,687.00 | 25,835.50 | 28.9M |
| 2025-02-18 | 26,029.55 | 26,075.55 | 25,706.75 | 25,871.50 | 33.4M |
| 2025-02-17 | 25,802.95 | 25,973.60 | 25,546.10 | 25,955.85 | 49.1M |
| 2025-02-14 | 26,233.95 | 26,326.25 | 25,781.90 | 25,920.60 | 34.0M |
| 2025-02-13 | 26,289.00 | 26,481.50 | 26,140.50 | 26,176.00 | 47.9M |
| 2025-02-12 | 26,325.55 | 26,363.25 | 25,782.15 | 26,290.50 | 65.4M |
| 2025-02-11 | 26,687.65 | 26,751.35 | 26,149.35 | 26,298.05 | 31.5M |
| 2025-02-10 | 27,085.70 | 27,122.95 | 26,733.65 | 26,755.50 | 38.8M |
| 2025-02-07 | 27,231.25 | 27,256.05 | 26,822.15 | 27,059.80 | 39.0M |
| 2025-02-06 | 27,360.25 | 27,378.20 | 27,078.85 | 27,161.45 | 58.0M |
| 2025-02-05 | 27,305.60 | 27,347.35 | 27,167.70 | 27,210.30 | 38.0M |
| 2025-02-04 | 27,185.85 | 27,271.35 | 26,997.50 | 27,236.05 | 55.7M |
| 2025-02-03 | 27,493.55 | 27,493.55 | 26,834.10 | 26,981.50 | 49.2M |
| 2025-02-01 | 27,553.25 | 27,822.75 | 27,141.35 | 27,534.85 | 40.3M |
| 2025-01-31 | 26,939.25 | 27,515.20 | 26,936.25 | 27,463.40 | 32.7M |
| 2025-01-30 | 26,889.85 | 27,010.40 | 26,785.90 | 26,914.85 | 30.6M |
| 2025-01-29 | 26,605.60 | 26,908.90 | 26,548.05 | 26,838.25 | 30.2M |
| 2025-01-28 | 26,760.20 | 26,809.50 | 26,289.40 | 26,601.65 | 32.8M |
| 2025-01-27 | 26,994.65 | 27,011.90 | 26,614.55 | 26,656.65 | 25.3M |
| 2025-01-24 | 27,371.40 | 27,428.80 | 27,102.10 | 27,136.30 | 27.3M |
| 2025-01-23 | 27,121.80 | 27,396.85 | 26,939.70 | 27,335.60 | 22.6M |
| 2025-01-22 | 27,221.70 | 27,285.25 | 26,935.05 | 27,164.80 | 28.3M |
| 2025-01-21 | 27,484.55 | 27,611.00 | 27,102.80 | 27,125.35 | 24.5M |
| 2025-01-20 | 27,437.75 | 27,472.50 | 27,206.50 | 27,430.25 | 19.2M |
| 2025-01-17 | 27,233.85 | 27,427.80 | 27,096.45 | 27,363.10 | 17.5M |
| 2025-01-16 | 27,167.00 | 27,245.50 | 26,998.65 | 27,197.70 | 27.7M |
| 2025-01-15 | 27,198.55 | 27,292.90 | 26,943.40 | 27,037.65 | 18.9M |
| 2025-01-14 | 27,023.10 | 27,198.95 | 26,964.00 | 27,069.05 | 23.7M |
| 2025-01-13 | 27,422.25 | 27,505.70 | 26,934.05 | 26,977.15 | 28.5M |
| 2025-01-10 | 28,016.10 | 28,043.50 | 27,629.10 | 27,667.70 | 25.5M |
| 2025-01-09 | 28,108.90 | 28,346.95 | 28,012.05 | 28,045.10 | 24.6M |
| 2025-01-08 | 28,250.10 | 28,261.55 | 27,926.35 | 28,121.90 | 27.0M |
| 2025-01-07 | 28,156.30 | 28,395.35 | 28,156.30 | 28,204.10 | 18.1M |
| 2025-01-06 | 28,742.55 | 28,747.70 | 28,003.50 | 28,119.45 | 25.3M |
| 2025-01-03 | 28,657.25 | 28,772.95 | 28,609.85 | 28,684.70 | 27.4M |
| 2025-01-02 | 28,177.55 | 28,585.40 | 28,072.35 | 28,571.65 | 40.7M |
| 2025-01-01 | 27,924.70 | 28,126.65 | 27,837.25 | 28,104.75 | 18.9M |