29,205.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 30,150.00 | 30,150.00 | 28,780.00 | 29,205.00 | 32.7M |
| 2025-09-25 | 30,400.00 | 30,880.00 | 30,300.00 | 30,735.00 | 15.6M |
| 2025-09-24 | 30,965.00 | 31,160.00 | 30,170.00 | 30,730.00 | 19.7M |
| 2025-09-23 | 30,860.00 | 31,080.00 | 30,490.00 | 30,920.00 | 20.6M |
| 2025-09-22 | 30,195.00 | 30,770.00 | 30,195.00 | 30,440.00 | 21.6M |
| 2025-09-19 | 30,195.00 | 30,335.00 | 29,700.00 | 29,850.00 | 18.0M |
| 2025-09-18 | 29,430.00 | 30,120.00 | 29,210.00 | 30,070.00 | 19.7M |
| 2025-09-17 | 29,480.00 | 29,480.00 | 28,905.00 | 29,060.00 | 18.9M |
| 2025-09-16 | 28,980.00 | 29,895.00 | 28,900.00 | 29,790.00 | 22.6M |
| 2025-09-15 | 28,950.00 | 29,175.00 | 28,560.00 | 28,850.00 | 19.4M |
| 2025-09-12 | 28,100.00 | 28,605.00 | 27,895.00 | 28,570.00 | 21.5M |
| 2025-09-11 | 27,355.00 | 27,585.00 | 26,975.00 | 27,440.00 | 21.4M |
| 2025-09-10 | 26,120.00 | 27,110.00 | 26,110.00 | 27,045.00 | 22.0M |
| 2025-09-09 | 25,420.00 | 25,985.00 | 25,270.00 | 25,940.00 | 17.0M |
| 2025-09-08 | 25,160.00 | 25,295.00 | 25,030.00 | 25,280.00 | 12.2M |
| 2025-09-05 | 25,070.00 | 25,240.00 | 24,900.00 | 25,075.00 | 16.0M |
| 2025-09-04 | 24,700.00 | 25,080.00 | 24,685.00 | 24,895.00 | 18.8M |
| 2025-09-03 | 24,470.00 | 24,775.00 | 24,380.00 | 24,710.00 | 14.2M |
| 2025-09-02 | 24,035.00 | 24,525.00 | 24,035.00 | 24,470.00 | 16.3M |
| 2025-09-01 | 24,315.00 | 24,535.00 | 23,830.00 | 23,950.00 | 18.9M |
| 2025-08-29 | 25,155.00 | 25,235.00 | 24,745.00 | 24,765.00 | 14.7M |
| 2025-08-28 | 24,540.00 | 25,210.00 | 24,317.00 | 24,985.00 | 14.9M |
| 2025-08-27 | 24,700.00 | 24,755.00 | 24,360.00 | 24,740.00 | 13.8M |
| 2025-08-26 | 24,985.00 | 24,985.00 | 24,550.00 | 24,670.00 | 20.5M |
| 2025-08-25 | 24,935.00 | 25,135.00 | 24,725.00 | 25,115.00 | 15.7M |
| 2025-08-22 | 24,440.00 | 24,770.00 | 24,390.00 | 24,540.00 | 18.7M |
| 2025-08-21 | 24,125.00 | 24,515.00 | 24,030.00 | 24,115.00 | 16.8M |
| 2025-08-20 | 23,825.00 | 24,045.00 | 23,260.00 | 24,015.00 | 31.6M |
| 2025-08-19 | 24,795.00 | 24,845.00 | 24,175.00 | 24,285.00 | 17.9M |
| 2025-08-18 | 25,155.00 | 25,155.00 | 24,660.00 | 24,660.00 | 18.4M |
| 2025-08-14 | 25,605.00 | 25,745.00 | 25,250.00 | 25,455.00 | 14.8M |
| 2025-08-13 | 25,435.00 | 25,520.00 | 24,965.00 | 25,490.00 | 20.1M |
| 2025-08-12 | 25,155.00 | 25,765.00 | 24,920.00 | 24,955.00 | 24.4M |
| 2025-08-11 | 25,230.00 | 25,300.00 | 24,970.00 | 25,100.00 | 15.3M |
| 2025-08-08 | 25,290.00 | 25,450.00 | 24,970.00 | 25,100.00 | 22.1M |
| 2025-08-07 | 25,135.00 | 25,250.00 | 24,795.00 | 25,230.00 | 19.8M |
| 2025-08-06 | 24,515.00 | 24,850.00 | 24,420.00 | 24,825.00 | 17.1M |
| 2025-08-05 | 24,750.00 | 25,150.00 | 24,500.00 | 24,880.00 | 25.4M |
| 2025-08-04 | 23,540.00 | 24,350.00 | 23,435.00 | 24,230.00 | 25.7M |
| 2025-08-01 | 25,025.00 | 25,140.00 | 23,635.00 | 23,635.00 | 42.1M |
| 2025-07-31 | 26,285.00 | 26,500.00 | 25,560.00 | 25,765.00 | 28.4M |
| 2025-07-30 | 25,470.00 | 26,235.00 | 25,430.00 | 25,905.00 | 27.6M |
| 2025-07-29 | 24,940.00 | 25,555.00 | 24,470.00 | 25,465.00 | 31.4M |
| 2025-07-28 | 25,330.00 | 25,460.00 | 24,635.00 | 25,135.00 | 25.1M |
| 2025-07-25 | 24,620.00 | 25,090.00 | 24,610.00 | 24,880.00 | 19.9M |
| 2025-07-24 | 25,170.00 | 25,680.00 | 24,730.00 | 24,760.00 | 37.6M |
| 2025-07-23 | 24,920.00 | 25,090.00 | 24,185.00 | 24,830.00 | 29.9M |
| 2025-07-22 | 25,325.00 | 25,495.00 | 24,410.00 | 24,645.00 | 28.8M |
| 2025-07-21 | 24,905.00 | 25,420.00 | 24,905.00 | 25,335.00 | 20.0M |
| 2025-07-18 | 25,120.00 | 25,285.00 | 24,700.00 | 24,970.00 | 25.2M |
| 2025-07-17 | 25,100.00 | 25,115.00 | 24,345.00 | 25,030.00 | 31.8M |
| 2025-07-16 | 25,220.00 | 25,270.00 | 24,755.00 | 24,900.00 | 23.4M |
| 2025-07-15 | 24,925.00 | 25,400.00 | 24,755.00 | 25,390.00 | 28.2M |
| 2025-07-14 | 24,470.00 | 25,145.00 | 24,470.00 | 25,090.00 | 20.5M |
| 2025-07-11 | 24,720.00 | 25,330.00 | 24,535.00 | 24,625.00 | 32.6M |
| 2025-07-10 | 24,070.00 | 24,615.00 | 23,885.00 | 24,595.00 | 25.1M |
| 2025-07-09 | 23,885.00 | 24,065.00 | 23,605.00 | 23,940.00 | 21.0M |
| 2025-07-08 | 23,100.00 | 23,880.00 | 23,070.00 | 23,830.00 | 27.9M |
| 2025-07-07 | 22,625.00 | 23,135.00 | 22,460.00 | 22,960.00 | 21.9M |
| 2025-07-04 | 24,025.00 | 24,030.00 | 22,900.00 | 22,900.00 | 28.9M |
| 2025-07-03 | 23,435.00 | 23,840.00 | 23,265.00 | 23,835.00 | 25.8M |
| 2025-07-02 | 23,215.00 | 23,365.00 | 22,530.00 | 23,120.00 | 31.2M |
| 2025-07-01 | 23,400.00 | 24,110.00 | 23,310.00 | 23,310.00 | 30.1M |
| 2025-06-30 | 23,205.00 | 23,425.00 | 23,000.00 | 23,180.00 | 21.9M |
| 2025-06-27 | 23,185.00 | 23,455.00 | 22,725.00 | 22,915.00 | 27.2M |
| 2025-06-26 | 23,580.00 | 23,725.00 | 22,580.00 | 23,175.00 | 35.3M |
| 2025-06-25 | 23,840.00 | 23,950.00 | 23,195.00 | 23,630.00 | 29.8M |
| 2025-06-24 | 22,755.00 | 23,500.00 | 22,735.00 | 23,475.00 | 34.2M |
| 2025-06-23 | 21,650.00 | 22,080.00 | 21,220.00 | 22,010.00 | 25.5M |
| 2025-06-20 | 21,645.00 | 22,090.00 | 21,425.00 | 22,065.00 | 30.1M |
| 2025-06-19 | 21,680.00 | 21,790.00 | 21,120.00 | 21,480.00 | 22.9M |
| 2025-06-18 | 20,720.00 | 21,570.00 | 20,645.00 | 21,415.00 | 25.5M |
| 2025-06-17 | 21,075.00 | 21,825.00 | 20,770.00 | 21,045.00 | 38.4M |
| 2025-06-16 | 20,390.00 | 20,975.00 | 20,070.00 | 20,925.00 | 24.1M |
| 2025-06-13 | 20,710.00 | 20,760.00 | 19,995.00 | 20,190.00 | 27.0M |
| 2025-06-12 | 20,470.00 | 20,840.00 | 20,450.00 | 20,575.00 | 20.3M |
| 2025-06-11 | 20,180.00 | 20,530.00 | 20,100.00 | 20,500.00 | 23.6M |
| 2025-06-10 | 19,995.00 | 20,205.00 | 19,645.00 | 19,955.00 | 26.2M |
| 2025-06-09 | 19,730.00 | 20,015.00 | 19,605.00 | 19,750.00 | 25.3M |
| 2025-06-05 | 18,745.00 | 19,490.00 | 18,720.00 | 19,125.00 | 28.9M |
| 2025-06-04 | 17,960.00 | 18,490.00 | 17,955.00 | 18,455.00 | 21.7M |
| 2025-06-02 | 17,375.00 | 17,825.00 | 17,315.00 | 17,485.00 | 18.1M |
| 2025-05-30 | 17,705.00 | 17,825.00 | 17,450.00 | 17,475.00 | 13.7M |
| 2025-05-29 | 17,530.00 | 17,875.00 | 17,420.00 | 17,865.00 | 21.9M |
| 2025-05-28 | 16,825.00 | 17,485.00 | 16,780.00 | 17,180.00 | 24.9M |
| 2025-05-27 | 16,540.00 | 16,750.00 | 16,495.00 | 16,705.00 | 13.4M |
| 2025-05-26 | 16,200.00 | 16,650.00 | 16,165.00 | 16,625.00 | 11.7M |
| 2025-05-23 | 16,160.00 | 16,245.00 | 16,090.00 | 16,100.00 | 11.0M |
| 2025-05-22 | 16,340.00 | 16,360.00 | 16,015.00 | 16,080.00 | 12.7M |
| 2025-05-21 | 16,445.00 | 16,685.00 | 16,445.00 | 16,515.00 | 11.9M |
| 2025-05-20 | 16,480.00 | 16,567.00 | 16,270.00 | 16,280.00 | 12.3M |
| 2025-05-19 | 16,410.00 | 16,485.00 | 16,120.00 | 16,230.00 | 14.6M |
| 2025-05-16 | 16,615.00 | 16,715.00 | 16,535.00 | 16,635.00 | 11.2M |
| 2025-05-15 | 16,660.00 | 16,825.00 | 16,460.00 | 16,540.00 | 13.6M |
| 2025-05-14 | 16,610.00 | 16,900.00 | 16,545.00 | 16,750.00 | 21.8M |
| 2025-05-13 | 16,395.00 | 16,530.00 | 16,255.00 | 16,320.00 | 17.0M |
| 2025-05-12 | 16,030.00 | 16,250.00 | 15,960.00 | 16,235.00 | 14.7M |
| 2025-05-09 | 15,860.00 | 15,945.00 | 15,705.00 | 15,800.00 | 13.6M |
| 2025-05-08 | 15,860.00 | 16,000.00 | 15,800.00 | 15,800.00 | 14.7M |
| 2025-05-07 | 15,880.00 | 15,935.00 | 15,605.00 | 15,780.00 | 16.0M |
| 2025-05-02 | 15,565.00 | 15,680.00 | 15,295.00 | 15,550.00 | 15.2M |
| 2025-04-30 | 15,525.00 | 15,700.00 | 15,375.00 | 15,550.00 | 15.9M |
| 2025-04-29 | 15,440.00 | 15,750.00 | 15,355.00 | 15,590.00 | 16.1M |
| 2025-04-28 | 15,390.00 | 15,525.00 | 15,330.00 | 15,390.00 | 13.6M |
| 2025-04-25 | 15,385.00 | 15,505.00 | 15,260.00 | 15,365.00 | 24.3M |
| 2025-04-24 | 15,125.00 | 15,185.00 | 14,890.00 | 15,080.00 | 18.2M |
| 2025-04-23 | 15,085.00 | 15,175.00 | 14,935.00 | 15,155.00 | 20.6M |
| 2025-04-22 | 14,585.00 | 14,750.00 | 14,545.00 | 14,610.00 | 11.7M |
| 2025-04-21 | 14,680.00 | 14,835.00 | 14,570.00 | 14,695.00 | 15.5M |
| 2025-04-18 | 14,490.00 | 14,660.00 | 14,415.00 | 14,650.00 | 12.9M |
| 2025-04-17 | 14,275.00 | 14,515.00 | 14,190.00 | 14,480.00 | 15.3M |
| 2025-04-16 | 14,485.00 | 14,565.00 | 14,160.00 | 14,185.00 | 16.2M |
| 2025-04-15 | 14,450.00 | 14,710.00 | 14,435.00 | 14,635.00 | 17.5M |
| 2025-04-14 | 14,300.00 | 14,530.00 | 14,265.00 | 14,370.00 | 20.2M |
| 2025-04-11 | 13,820.00 | 14,180.00 | 13,710.00 | 14,175.00 | 26.3M |
| 2025-04-10 | 13,995.00 | 14,265.00 | 13,805.00 | 14,260.00 | 42.6M |
| 2025-04-09 | 13,075.00 | 13,180.00 | 12,570.00 | 12,715.00 | 44.4M |
| 2025-04-08 | 13,715.00 | 13,735.00 | 13,050.00 | 13,165.00 | 45.5M |
| 2025-04-07 | 14,000.00 | 14,335.00 | 13,070.00 | 13,195.00 | 61.1M |
| 2025-04-04 | 14,820.00 | 15,440.00 | 14,530.00 | 14,900.00 | 57.8M |
| 2025-04-03 | 14,750.00 | 15,230.00 | 14,580.00 | 15,165.00 | 31.6M |
| 2025-04-02 | 15,825.00 | 15,825.00 | 15,440.00 | 15,570.00 | 15.6M |
| 2025-04-01 | 15,510.00 | 15,865.00 | 15,370.00 | 15,765.00 | 25.7M |
| 2025-03-31 | 15,640.00 | 15,685.00 | 15,245.00 | 15,295.00 | 26.0M |
| 2025-03-28 | 16,580.00 | 16,595.00 | 16,070.00 | 16,205.00 | 26.3M |
| 2025-03-27 | 16,880.00 | 17,075.00 | 16,730.00 | 16,760.00 | 16.2M |
| 2025-03-26 | 17,025.00 | 17,290.00 | 16,915.00 | 17,190.00 | 14.9M |
| 2025-03-25 | 17,220.00 | 17,260.00 | 16,825.00 | 16,895.00 | 14.7M |
| 2025-03-24 | 17,020.00 | 17,275.00 | 16,935.00 | 17,055.00 | 11.0M |
| 2025-03-21 | 16,910.00 | 17,230.00 | 16,865.00 | 17,175.00 | 15.1M |
| 2025-03-20 | 17,030.00 | 17,150.00 | 16,850.00 | 17,035.00 | 15.6M |
| 2025-03-19 | 16,520.00 | 16,985.00 | 16,520.00 | 16,790.00 | 15.5M |
| 2025-03-18 | 16,810.00 | 16,920.00 | 16,430.00 | 16,505.00 | 17.8M |
| 2025-03-17 | 16,070.00 | 16,470.00 | 16,065.00 | 16,410.00 | 17.6M |
| 2025-03-14 | 15,655.00 | 15,895.00 | 15,605.00 | 15,805.00 | 12.0M |
| 2025-03-13 | 16,010.00 | 16,140.00 | 15,590.00 | 15,640.00 | 21.2M |
| 2025-03-12 | 15,400.00 | 15,860.00 | 15,300.00 | 15,810.00 | 18.0M |
| 2025-03-11 | 14,950.00 | 15,400.00 | 14,845.00 | 15,350.00 | 25.9M |
| 2025-03-10 | 15,425.00 | 15,755.00 | 15,370.00 | 15,680.00 | 8.8M |
| 2025-03-07 | 15,475.00 | 15,745.00 | 15,290.00 | 15,610.00 | 13.1M |
| 2025-03-06 | 15,600.00 | 15,835.00 | 15,545.00 | 15,725.00 | 16.6M |
| 2025-03-05 | 15,430.00 | 15,600.00 | 15,180.00 | 15,460.00 | 20.8M |
| 2025-03-04 | 15,080.00 | 15,425.00 | 14,990.00 | 15,205.00 | 18.1M |
| 2025-02-28 | 15,920.00 | 15,925.00 | 15,200.00 | 15,295.00 | 30.1M |
| 2025-02-27 | 16,585.00 | 16,585.00 | 16,210.00 | 16,360.00 | 13.9M |
| 2025-02-26 | 16,330.00 | 16,620.00 | 16,180.00 | 16,530.00 | 12.0M |
| 2025-02-25 | 16,120.00 | 16,465.00 | 16,105.00 | 16,380.00 | 10.7M |
| 2025-02-24 | 16,450.00 | 16,530.00 | 16,315.00 | 16,530.00 | 12.9M |
| 2025-02-21 | 16,745.00 | 16,770.00 | 16,515.00 | 16,760.00 | 10.9M |
| 2025-02-20 | 16,915.00 | 16,960.00 | 16,670.00 | 16,720.00 | 12.3M |
| 2025-02-19 | 16,465.00 | 17,145.00 | 16,455.00 | 17,010.00 | 22.8M |
| 2025-02-18 | 16,145.00 | 16,395.00 | 16,050.00 | 16,350.00 | 16.0M |
| 2025-02-17 | 15,985.00 | 16,140.00 | 15,920.00 | 16,120.00 | 11.3M |
| 2025-02-14 | 15,790.00 | 16,035.00 | 15,740.00 | 15,900.00 | 14.2M |
| 2025-02-13 | 15,530.00 | 15,715.00 | 15,460.00 | 15,700.00 | 12.2M |
| 2025-02-12 | 15,270.00 | 15,425.00 | 15,125.00 | 15,390.00 | 10.2M |
| 2025-02-11 | 15,265.00 | 15,485.00 | 15,175.00 | 15,345.00 | 17.0M |
| 2025-02-10 | 14,905.00 | 15,190.00 | 14,765.00 | 15,120.00 | 13.8M |
| 2025-02-07 | 15,290.00 | 15,310.00 | 15,035.00 | 15,070.00 | 11.1M |
| 2025-02-06 | 15,195.00 | 15,290.00 | 15,035.00 | 15,280.00 | 13.0M |
| 2025-02-05 | 14,930.00 | 15,115.00 | 14,875.00 | 14,975.00 | 16.3M |
| 2025-02-04 | 14,590.00 | 15,040.00 | 14,525.00 | 14,645.00 | 26.5M |
| 2025-02-03 | 14,450.00 | 14,465.00 | 14,075.00 | 14,275.00 | 25.8M |
| 2025-01-31 | 15,085.00 | 15,145.00 | 14,850.00 | 15,095.00 | 20.6M |
| 2025-01-24 | 15,300.00 | 15,520.00 | 15,245.00 | 15,410.00 | 15.5M |
| 2025-01-23 | 15,550.00 | 15,550.00 | 15,180.00 | 15,220.00 | 14.9M |
| 2025-01-22 | 15,435.00 | 15,655.00 | 15,270.00 | 15,580.00 | 19.4M |
| 2025-01-21 | 15,360.00 | 15,610.00 | 15,040.00 | 15,225.00 | 21.1M |
| 2025-01-20 | 15,365.00 | 15,400.00 | 15,130.00 | 15,190.00 | 11.1M |
| 2025-01-17 | 15,200.00 | 15,325.00 | 15,085.00 | 15,240.00 | 11.2M |
| 2025-01-16 | 15,250.00 | 15,420.00 | 15,200.00 | 15,310.00 | 16.1M |
| 2025-01-15 | 15,060.00 | 15,285.00 | 14,825.00 | 14,875.00 | 15.3M |
| 2025-01-14 | 14,965.00 | 14,980.00 | 14,705.00 | 14,940.00 | 13.7M |
| 2025-01-13 | 15,035.00 | 15,135.00 | 14,735.00 | 14,825.00 | 15.5M |
| 2025-01-10 | 15,270.00 | 15,420.00 | 15,080.00 | 15,230.00 | 11.5M |
| 2025-01-09 | 15,250.00 | 15,555.00 | 15,225.00 | 15,265.00 | 19.6M |
| 2025-01-08 | 14,750.00 | 15,440.00 | 14,735.00 | 15,285.00 | 23.4M |
| 2025-01-07 | 15,255.00 | 15,460.00 | 14,985.00 | 15,005.00 | 21.5M |
| 2025-01-06 | 14,480.00 | 15,050.00 | 14,410.00 | 14,965.00 | 22.5M |
| 2025-01-03 | 13,835.00 | 14,570.00 | 13,810.00 | 14,380.00 | 26.4M |
| 2025-01-02 | 13,800.00 | 13,915.00 | 13,605.00 | 13,830.00 | 20.4M |