24,550.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 24,800.00 | 25,200.00 | 24,500.00 | 24,550.00 | 22.1M |
| 2025-09-25 | 25,050.00 | 25,550.00 | 24,750.00 | 24,800.00 | 29.5M |
| 2025-09-24 | 23,500.00 | 25,000.00 | 23,300.00 | 24,950.00 | 28.0M |
| 2025-09-23 | 24,150.00 | 24,350.00 | 23,500.00 | 23,650.00 | 9.7M |
| 2025-09-22 | 23,650.00 | 24,500.00 | 23,500.00 | 24,000.00 | 30.9M |
| 2025-09-19 | 23,700.00 | 24,100.00 | 23,400.00 | 23,500.00 | 18.5M |
| 2025-09-18 | 23,250.00 | 23,800.00 | 22,900.00 | 23,450.00 | 15.2M |
| 2025-09-17 | 23,500.00 | 23,850.00 | 23,300.00 | 23,300.00 | 10.7M |
| 2025-09-16 | 24,100.00 | 24,450.00 | 23,400.00 | 23,600.00 | 21.8M |
| 2025-09-15 | 24,000.00 | 24,400.00 | 23,600.00 | 23,850.00 | 16.4M |
| 2025-09-12 | 23,550.00 | 24,350.00 | 23,450.00 | 23,650.00 | 20.3M |
| 2025-09-11 | 23,150.00 | 23,550.00 | 22,400.00 | 23,400.00 | 23.9M |
| 2025-09-10 | 23,700.00 | 23,950.00 | 23,100.00 | 23,400.00 | 14.5M |
| 2025-09-09 | 23,500.00 | 23,800.00 | 22,950.00 | 23,650.00 | 21.1M |
| 2025-09-08 | 24,900.00 | 25,150.00 | 23,400.00 | 23,400.00 | 46.8M |
| 2025-09-05 | 26,200.00 | 27,200.00 | 25,050.00 | 25,100.00 | 38.7M |
| 2025-09-04 | 26,600.00 | 27,100.00 | 26,000.00 | 26,000.00 | 19.8M |
| 2025-09-03 | 24,000.00 | 26,250.00 | 23,800.00 | 26,250.00 | 56.0M |
| 2025-08-29 | 24,700.00 | 25,450.00 | 24,500.00 | 24,550.00 | 24.8M |
| 2025-08-28 | 24,850.00 | 24,850.00 | 23,950.00 | 24,400.00 | 28.2M |
| 2025-08-27 | 24,550.00 | 25,800.00 | 24,300.00 | 24,550.00 | 41.7M |
| 2025-08-26 | 23,000.00 | 24,400.00 | 22,900.00 | 24,400.00 | 22.7M |
| 2025-08-25 | 24,350.00 | 24,500.00 | 23,000.00 | 23,200.00 | 18.1M |
| 2025-08-22 | 23,300.00 | 24,900.00 | 22,150.00 | 24,000.00 | 51.1M |
| 2025-08-21 | 24,300.00 | 24,850.00 | 23,750.00 | 23,750.00 | 27.7M |
| 2025-08-20 | 25,600.00 | 25,600.00 | 23,950.00 | 24,500.00 | 47.1M |
| 2025-08-19 | 25,800.00 | 26,700.00 | 25,100.00 | 25,700.00 | 32.1M |
| 2025-08-18 | 24,000.00 | 25,650.00 | 23,600.00 | 25,650.00 | 54.4M |
| 2025-08-15 | 24,950.00 | 24,950.00 | 23,700.00 | 24,000.00 | 30.6M |
| 2025-08-14 | 24,400.00 | 25,000.00 | 23,750.00 | 24,550.00 | 31.1M |
| 2025-08-13 | 24,100.00 | 24,350.00 | 23,200.00 | 24,200.00 | 41.3M |
| 2025-08-12 | 22,600.00 | 24,250.00 | 22,200.00 | 23,900.00 | 43.4M |
| 2025-08-11 | 22,200.00 | 22,750.00 | 22,200.00 | 22,700.00 | 37.3M |
| 2025-08-08 | 20,150.00 | 21,300.00 | 19,750.00 | 21,300.00 | 46.9M |
| 2025-08-07 | 19,850.00 | 20,000.00 | 19,600.00 | 19,950.00 | 17.0M |
| 2025-08-06 | 19,100.00 | 19,500.00 | 19,000.00 | 19,500.00 | 11.1M |
| 2025-08-05 | 19,450.00 | 20,000.00 | 18,000.00 | 19,000.00 | 30.3M |
| 2025-08-04 | 18,900.00 | 19,250.00 | 18,750.00 | 19,200.00 | 11.4M |
| 2025-08-01 | 19,259.26 | 19,305.56 | 18,657.41 | 18,703.71 | 18.3M |
| 2025-07-31 | 19,444.45 | 19,444.45 | 18,425.93 | 19,166.67 | 28.2M |
| 2025-07-30 | 19,166.67 | 19,537.04 | 18,657.41 | 19,212.97 | 20.7M |
| 2025-07-29 | 21,203.71 | 21,203.71 | 19,120.37 | 19,120.37 | 45.6M |
| 2025-07-28 | 19,490.74 | 20,555.56 | 19,490.74 | 20,555.56 | 47.8M |
| 2025-07-25 | 18,750.00 | 19,259.26 | 18,703.71 | 19,212.97 | 22.2M |
| 2025-07-24 | 18,888.89 | 19,074.08 | 18,611.11 | 18,703.71 | 16.1M |
| 2025-07-23 | 19,120.37 | 19,166.67 | 18,657.41 | 18,703.71 | 17.5M |
| 2025-07-22 | 18,472.23 | 18,935.19 | 18,287.04 | 18,888.89 | 20.6M |
| 2025-07-21 | 19,120.37 | 19,305.56 | 18,472.23 | 18,518.52 | 23.3M |
| 2025-07-18 | 19,583.33 | 20,277.78 | 18,981.48 | 19,027.78 | 29.8M |
| 2025-07-17 | 18,657.41 | 19,814.82 | 18,518.52 | 19,351.85 | 31.7M |
| 2025-07-16 | 17,916.67 | 18,703.71 | 17,870.37 | 18,564.82 | 29.4M |
| 2025-07-15 | 18,333.33 | 18,564.82 | 17,962.97 | 17,962.97 | 17.3M |
| 2025-07-14 | 17,407.41 | 18,287.04 | 16,851.85 | 18,194.45 | 26.8M |
| 2025-07-11 | 17,731.48 | 17,777.78 | 17,314.82 | 17,361.11 | 14.8M |
| 2025-07-10 | 17,824.08 | 18,194.45 | 17,592.59 | 17,685.19 | 19.6M |
| 2025-07-09 | 17,685.19 | 17,870.37 | 17,314.82 | 17,592.59 | 22.2M |
| 2025-07-08 | 17,638.89 | 17,731.48 | 17,222.22 | 17,453.71 | 15.3M |
| 2025-07-07 | 17,129.63 | 17,731.48 | 16,898.15 | 17,546.30 | 21.4M |
| 2025-07-04 | 16,574.08 | 17,361.11 | 16,574.08 | 16,990.74 | 23.2M |
| 2025-07-03 | 16,435.19 | 16,805.56 | 16,250.00 | 16,527.78 | 16.2M |
| 2025-07-02 | 16,342.59 | 16,481.48 | 16,203.71 | 16,435.19 | 5.6M |
| 2025-07-01 | 16,712.97 | 16,851.85 | 16,203.71 | 16,296.30 | 10.5M |
| 2025-06-30 | 16,481.48 | 16,805.56 | 16,435.19 | 16,712.97 | 12.0M |
| 2025-06-27 | 16,435.19 | 16,851.85 | 16,342.59 | 16,342.59 | 10.8M |
| 2025-06-26 | 16,481.48 | 16,481.48 | 16,203.71 | 16,342.59 | 4.7M |
| 2025-06-25 | 16,574.08 | 16,805.56 | 16,388.89 | 16,388.89 | 9.0M |
| 2025-06-24 | 16,712.97 | 16,944.45 | 16,574.08 | 16,574.08 | 11.4M |
| 2025-06-23 | 16,481.48 | 16,620.37 | 16,250.00 | 16,574.08 | 7.9M |
| 2025-06-20 | 16,527.78 | 16,851.85 | 16,527.78 | 16,666.67 | 12.9M |
| 2025-06-19 | 16,527.78 | 16,666.67 | 16,250.00 | 16,527.78 | 8.1M |
| 2025-06-18 | 16,712.97 | 16,898.15 | 16,342.59 | 16,574.08 | 12.8M |
| 2025-06-17 | 16,018.52 | 16,666.67 | 15,833.34 | 16,620.37 | 20.7M |
| 2025-06-16 | 15,231.48 | 15,925.93 | 15,231.48 | 15,925.93 | 5.4M |
| 2025-06-13 | 15,787.04 | 15,925.93 | 15,277.78 | 15,509.26 | 17.3M |
| 2025-06-12 | 16,157.41 | 16,388.89 | 16,064.82 | 16,111.11 | 5.8M |
| 2025-06-11 | 16,527.78 | 16,527.78 | 15,972.22 | 16,064.82 | 8.4M |
| 2025-06-10 | 16,574.08 | 16,666.67 | 16,111.11 | 16,435.19 | 6.7M |
| 2025-06-09 | 16,435.19 | 16,851.85 | 16,388.89 | 16,388.89 | 10.5M |
| 2025-06-06 | 16,898.15 | 16,898.15 | 16,388.89 | 16,481.48 | 16.1M |
| 2025-06-05 | 17,129.63 | 17,175.93 | 16,759.26 | 16,898.15 | 9.8M |
| 2025-06-04 | 17,083.33 | 17,453.71 | 16,898.15 | 17,083.33 | 13.7M |
| 2025-06-03 | 17,129.63 | 17,129.63 | 16,712.97 | 16,990.74 | 14.0M |
| 2025-06-02 | 15,833.34 | 16,898.15 | 15,833.34 | 16,898.15 | 27.2M |
| 2025-05-30 | 16,296.30 | 16,296.30 | 15,694.45 | 15,833.34 | 15.0M |
| 2025-05-29 | 16,203.71 | 16,574.08 | 15,833.34 | 16,250.00 | 15.8M |
| 2025-05-28 | 16,388.89 | 16,435.19 | 15,925.93 | 16,018.52 | 9.1M |
| 2025-05-27 | 15,462.96 | 16,342.59 | 15,416.67 | 16,296.30 | 27.0M |
| 2025-05-26 | 14,953.71 | 15,324.08 | 14,490.74 | 15,277.78 | 8.9M |
| 2025-05-23 | 15,185.19 | 15,277.78 | 14,768.52 | 14,907.41 | 9.6M |
| 2025-05-22 | 15,462.96 | 15,555.56 | 15,138.89 | 15,185.19 | 7.7M |
| 2025-05-21 | 15,509.26 | 15,555.56 | 15,046.30 | 15,509.26 | 9.2M |
| 2025-05-20 | 15,555.56 | 15,555.56 | 15,231.48 | 15,416.67 | 4.6M |
| 2025-05-19 | 15,231.48 | 15,648.15 | 15,092.59 | 15,462.96 | 7.3M |
| 2025-05-16 | 15,555.56 | 15,833.34 | 15,277.78 | 15,277.78 | 9.3M |
| 2025-05-15 | 15,694.45 | 15,925.93 | 15,416.67 | 15,555.56 | 8.3M |
| 2025-05-14 | 15,324.08 | 15,555.56 | 15,000.00 | 15,555.56 | 10.5M |
| 2025-05-13 | 15,555.56 | 15,555.56 | 15,277.78 | 15,277.78 | 7.5M |
| 2025-05-12 | 15,462.96 | 15,555.56 | 15,185.19 | 15,324.08 | 6.7M |
| 2025-05-09 | 15,509.26 | 15,879.63 | 15,277.78 | 15,416.67 | 9.7M |
| 2025-05-08 | 15,462.96 | 15,462.96 | 15,092.59 | 15,370.37 | 6.6M |
| 2025-05-07 | 14,953.71 | 15,555.56 | 14,861.11 | 15,370.37 | 13.2M |
| 2025-05-06 | 14,629.63 | 15,138.89 | 14,583.34 | 14,953.71 | 13.0M |
| 2025-05-05 | 14,351.85 | 14,583.34 | 14,120.37 | 14,490.74 | 5.5M |
| 2025-04-29 | 14,398.15 | 14,490.74 | 14,166.67 | 14,259.26 | 6.4M |
| 2025-04-28 | 14,444.45 | 14,537.04 | 14,212.96 | 14,537.04 | 5.7M |
| 2025-04-25 | 14,722.22 | 14,814.82 | 14,398.15 | 14,537.04 | 4.8M |
| 2025-04-24 | 15,650.00 | 15,900.00 | 15,400.00 | 15,900.00 | 7.5M |
| 2025-04-23 | 15,750.00 | 15,900.00 | 15,050.00 | 15,600.00 | 10.5M |
| 2025-04-22 | 16,000.00 | 16,200.00 | 15,300.00 | 15,300.00 | 12.6M |
| 2025-04-21 | 16,300.00 | 16,500.00 | 16,050.00 | 16,400.00 | 6.1M |
| 2025-04-18 | 16,550.00 | 16,800.00 | 16,250.00 | 16,400.00 | 6.1M |
| 2025-04-17 | 16,100.00 | 16,550.00 | 15,950.00 | 16,550.00 | 8.6M |
| 2025-04-16 | 16,450.00 | 16,550.00 | 16,100.00 | 16,500.00 | 7.2M |
| 2025-04-15 | 16,700.00 | 17,050.00 | 16,200.00 | 16,500.00 | 9.2M |
| 2025-04-14 | 16,950.00 | 17,150.00 | 16,450.00 | 17,150.00 | 8.0M |
| 2025-04-11 | 15,200.00 | 17,000.00 | 15,050.00 | 17,000.00 | 21.0M |
| 2025-04-10 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 4.4M |
| 2025-04-09 | 15,050.00 | 15,400.00 | 15,050.00 | 15,050.00 | 7.9M |
| 2025-04-08 | 16,150.00 | 16,700.00 | 16,150.00 | 16,150.00 | 2.2M |
| 2025-04-04 | 16,900.00 | 17,350.00 | 16,900.00 | 17,350.00 | 14.5M |
| 2025-04-03 | 18,500.00 | 18,950.00 | 18,150.00 | 18,150.00 | 7.9M |
| 2025-04-02 | 19,600.00 | 19,650.00 | 19,350.00 | 19,500.00 | 3.3M |
| 2025-04-01 | 19,400.00 | 19,600.00 | 19,250.00 | 19,450.00 | 2.5M |
| 2025-03-31 | 19,100.00 | 19,650.00 | 19,100.00 | 19,350.00 | 5.6M |
| 2025-03-28 | 19,700.00 | 19,700.00 | 19,250.00 | 19,300.00 | 4.7M |
| 2025-03-27 | 19,700.00 | 19,750.00 | 19,400.00 | 19,600.00 | 4.4M |
| 2025-03-26 | 19,950.00 | 20,150.00 | 19,550.00 | 19,800.00 | 8.1M |
| 2025-03-25 | 20,000.00 | 20,150.00 | 19,700.00 | 20,100.00 | 6.1M |
| 2025-03-24 | 19,750.00 | 20,100.00 | 19,050.00 | 20,000.00 | 25.3M |
| 2025-03-21 | 20,150.00 | 20,450.00 | 20,150.00 | 20,300.00 | 4.5M |
| 2025-03-20 | 20,600.00 | 20,600.00 | 20,050.00 | 20,200.00 | 5.8M |
| 2025-03-19 | 20,500.00 | 20,550.00 | 20,300.00 | 20,550.00 | 8.0M |
| 2025-03-18 | 20,900.00 | 20,950.00 | 20,400.00 | 20,500.00 | 7.5M |
| 2025-03-17 | 20,450.00 | 21,000.00 | 20,150.00 | 20,800.00 | 14.5M |
| 2025-03-14 | 19,900.00 | 20,500.00 | 19,650.00 | 20,200.00 | 10.6M |
| 2025-03-13 | 20,450.00 | 20,600.00 | 19,800.00 | 19,800.00 | 9.2M |
| 2025-03-12 | 20,450.00 | 20,550.00 | 20,050.00 | 20,500.00 | 11.6M |
| 2025-03-11 | 20,100.00 | 20,600.00 | 19,950.00 | 20,600.00 | 8.6M |
| 2025-03-10 | 20,400.00 | 20,700.00 | 20,200.00 | 20,400.00 | 8.6M |
| 2025-03-07 | 20,150.00 | 20,800.00 | 20,100.00 | 20,300.00 | 13.6M |
| 2025-03-06 | 19,600.00 | 20,000.00 | 19,550.00 | 20,000.00 | 6.9M |
| 2025-03-05 | 20,200.00 | 20,200.00 | 19,550.00 | 19,550.00 | 7.9M |
| 2025-03-04 | 20,100.00 | 20,500.00 | 19,850.00 | 20,100.00 | 12.0M |
| 2025-03-03 | 20,000.00 | 20,300.00 | 19,900.00 | 20,100.00 | 7.9M |
| 2025-02-28 | 19,850.00 | 20,300.00 | 19,650.00 | 19,900.00 | 12.3M |
| 2025-02-27 | 19,200.00 | 19,900.00 | 19,150.00 | 19,800.00 | 10.2M |
| 2025-02-26 | 19,450.00 | 19,550.00 | 19,150.00 | 19,200.00 | 5.9M |
| 2025-02-25 | 19,550.00 | 19,850.00 | 19,350.00 | 19,450.00 | 5.6M |
| 2025-02-24 | 19,250.00 | 19,350.00 | 19,000.00 | 19,350.00 | 5.9M |
| 2025-02-21 | 19,350.00 | 19,400.00 | 19,100.00 | 19,150.00 | 6.2M |
| 2025-02-20 | 19,550.00 | 20,000.00 | 19,400.00 | 19,400.00 | 8.6M |
| 2025-02-19 | 19,300.00 | 19,700.00 | 19,200.00 | 19,550.00 | 7.6M |
| 2025-02-18 | 19,100.00 | 19,600.00 | 19,100.00 | 19,200.00 | 4.8M |
| 2025-02-17 | 19,250.00 | 19,400.00 | 19,100.00 | 19,100.00 | 5.5M |
| 2025-02-14 | 19,000.00 | 19,200.00 | 18,950.00 | 19,100.00 | 4.5M |
| 2025-02-13 | 18,800.00 | 18,950.00 | 18,600.00 | 18,950.00 | 2.8M |
| 2025-02-12 | 18,950.00 | 19,100.00 | 18,750.00 | 18,750.00 | 2.6M |
| 2025-02-11 | 18,950.00 | 18,950.00 | 18,700.00 | 18,900.00 | 3.5M |
| 2025-02-10 | 19,250.00 | 19,250.00 | 18,800.00 | 18,800.00 | 7.1M |
| 2025-02-07 | 19,800.00 | 19,800.00 | 19,450.00 | 19,450.00 | 4.1M |
| 2025-02-06 | 19,600.00 | 19,900.00 | 19,450.00 | 19,800.00 | 5.4M |
| 2025-02-05 | 19,250.00 | 20,100.00 | 19,200.00 | 19,750.00 | 11.7M |
| 2025-02-04 | 18,900.00 | 19,150.00 | 18,600.00 | 19,050.00 | 5.3M |
| 2025-02-03 | 19,000.00 | 19,200.00 | 18,700.00 | 18,700.00 | 3.1M |
| 2025-01-24 | 18,750.00 | 19,200.00 | 18,750.00 | 19,100.00 | 7.6M |
| 2025-01-23 | 18,400.00 | 18,800.00 | 18,250.00 | 18,600.00 | 3.9M |
| 2025-01-22 | 18,450.00 | 18,600.00 | 18,100.00 | 18,350.00 | 2.9M |
| 2025-01-21 | 18,750.00 | 18,800.00 | 18,400.00 | 18,400.00 | 4.1M |
| 2025-01-20 | 18,950.00 | 18,950.00 | 18,600.00 | 18,800.00 | 2.5M |
| 2025-01-17 | 18,750.00 | 18,950.00 | 18,600.00 | 18,850.00 | 2.5M |
| 2025-01-16 | 18,850.00 | 19,100.00 | 18,500.00 | 18,600.00 | 3.9M |
| 2025-01-15 | 18,450.00 | 18,800.00 | 18,450.00 | 18,800.00 | 2.9M |
| 2025-01-14 | 18,750.00 | 18,800.00 | 18,350.00 | 18,400.00 | 1.9M |
| 2025-01-13 | 18,000.00 | 18,850.00 | 17,850.00 | 18,750.00 | 6.2M |
| 2025-01-10 | 19,000.00 | 19,150.00 | 18,050.00 | 18,050.00 | 5.2M |
| 2025-01-09 | 19,300.00 | 19,450.00 | 18,950.00 | 19,000.00 | 2.8M |
| 2025-01-08 | 18,750.00 | 19,350.00 | 18,650.00 | 19,300.00 | 4.4M |
| 2025-01-07 | 19,800.00 | 19,800.00 | 18,600.00 | 18,850.00 | 10.4M |
| 2025-01-06 | 20,450.00 | 20,500.00 | 19,500.00 | 19,600.00 | 9.6M |
| 2025-01-03 | 20,650.00 | 20,850.00 | 20,350.00 | 20,450.00 | 4.0M |
| 2025-01-02 | 20,700.00 | 20,900.00 | 20,550.00 | 20,700.00 | 2.2M |