42,140.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 37,240.00 | 37,240.00 | 37,240.00 | 37,240.00 | 0.0M |
| 2024-12-27 | 37,420.00 | 37,420.00 | 37,420.00 | 37,420.00 | 0.0M |
| 2024-12-26 | 36,730.00 | 36,980.00 | 36,730.00 | 36,980.00 | 0.0M |
| 2024-12-23 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 0.0M |
| 2024-12-20 | 36,850.00 | 36,850.00 | 36,050.00 | 36,050.00 | 0.0M |
| 2024-12-19 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | 0.0M |
| 2024-12-18 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 0.0M |
| 2024-12-11 | 36,560.00 | 36,620.00 | 36,560.00 | 36,620.00 | 0.0M |
| 2024-12-06 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | 0.0M |
| 2024-12-05 | 36,630.00 | 36,630.00 | 36,530.00 | 36,530.00 | 0.0M |
| 2024-12-03 | 36,550.00 | 36,760.00 | 36,550.00 | 36,760.00 | 0.0M |
| 2024-12-02 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 0.0M |
| 2024-11-29 | 35,690.00 | 35,690.00 | 35,690.00 | 35,690.00 | 0.0M |
| 2024-11-28 | 35,640.00 | 35,640.00 | 35,640.00 | 35,640.00 | 0.0M |
| 2024-11-27 | 35,460.00 | 35,460.00 | 35,460.00 | 35,460.00 | 0.0M |
| 2024-11-26 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 0.0M |
| 2024-11-25 | 36,200.00 | 36,270.00 | 36,200.00 | 36,270.00 | 0.0M |
| 2024-11-22 | 35,980.00 | 35,980.00 | 35,980.00 | 35,980.00 | 0.0M |
| 2024-11-20 | 36,750.00 | 36,750.00 | 36,030.00 | 36,030.00 | 0.0M |
| 2024-11-19 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 0.0M |
| 2024-11-15 | 36,160.00 | 36,160.00 | 36,160.00 | 36,160.00 | 0.0M |
| 2024-11-13 | 35,980.00 | 35,980.00 | 35,980.00 | 35,980.00 | 0.0M |
| 2024-11-11 | 36,420.00 | 36,420.00 | 36,420.00 | 36,420.00 | 0.0M |
| 2024-11-08 | 36,460.00 | 36,460.00 | 36,460.00 | 36,460.00 | 0.0M |
| 2024-11-07 | 36,420.00 | 36,420.00 | 36,420.00 | 36,420.00 | 0.0M |
| 2024-11-06 | 35,720.00 | 35,720.00 | 35,720.00 | 35,720.00 | 0.0M |
| 2024-11-05 | 35,460.00 | 35,590.00 | 35,460.00 | 35,590.00 | 0.0M |
| 2024-11-01 | 35,500.00 | 35,500.00 | 35,250.00 | 35,250.00 | 0.0M |
| 2024-10-31 | 35,780.00 | 35,950.00 | 35,780.00 | 35,950.00 | 0.0M |
| 2024-10-30 | 36,110.00 | 36,110.00 | 36,110.00 | 36,110.00 | 0.0M |
| 2024-10-29 | 35,480.00 | 35,630.00 | 35,480.00 | 35,630.00 | 0.0M |
| 2024-10-25 | 34,780.00 | 34,780.00 | 34,780.00 | 34,780.00 | 0.0M |
| 2024-10-23 | 35,110.00 | 35,110.00 | 35,110.00 | 35,110.00 | 0.0M |
| 2024-10-22 | 35,330.00 | 35,330.00 | 35,330.00 | 35,330.00 | 0.0M |
| 2024-10-21 | 35,870.00 | 35,870.00 | 35,680.00 | 35,680.00 | 0.0M |
| 2024-10-18 | 35,820.00 | 35,820.00 | 35,820.00 | 35,820.00 | 0.0M |
| 2024-10-17 | 35,830.00 | 35,830.00 | 35,830.00 | 35,830.00 | 0.0M |
| 2024-10-16 | 35,780.00 | 35,780.00 | 35,780.00 | 35,780.00 | 0.0M |
| 2024-10-15 | 36,330.00 | 36,330.00 | 36,260.00 | 36,260.00 | 0.0M |
| 2024-10-11 | 36,250.00 | 36,250.00 | 35,980.00 | 35,980.00 | 0.0M |
| 2024-10-09 | 36,060.00 | 36,060.00 | 36,060.00 | 36,060.00 | 0.0M |
| 2024-10-08 | 35,910.00 | 35,910.00 | 35,910.00 | 35,910.00 | 0.0M |
| 2024-10-07 | 36,460.00 | 36,580.00 | 36,460.00 | 36,580.00 | 0.0M |
| 2024-10-04 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 0.0M |
| 2024-10-03 | 35,930.00 | 35,930.00 | 35,760.00 | 35,760.00 | 0.0M |
| 2024-10-02 | 35,480.00 | 35,480.00 | 35,220.00 | 35,220.00 | 0.0M |
| 2024-10-01 | 35,500.00 | 35,700.00 | 35,500.00 | 35,570.00 | 0.0M |
| 2024-09-30 | 35,360.00 | 35,360.00 | 35,110.00 | 35,250.00 | 0.0M |
| 2024-09-27 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 0.0M |
| 2024-09-26 | 35,440.00 | 35,670.00 | 35,440.00 | 35,670.00 | 0.0M |
| 2024-09-25 | 35,010.00 | 35,080.00 | 35,010.00 | 35,080.00 | 0.0M |
| 2024-09-24 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 0.0M |
| 2024-09-20 | 35,260.00 | 35,260.00 | 34,950.00 | 34,950.00 | 0.0M |
| 2024-09-19 | 34,560.00 | 34,560.00 | 34,560.00 | 34,560.00 | 0.0M |
| 2024-09-18 | 33,970.00 | 33,970.00 | 33,660.00 | 33,860.00 | 0.0M |
| 2024-09-17 | 33,670.00 | 33,670.00 | 33,410.00 | 33,410.00 | 0.0M |
| 2024-09-12 | 34,080.00 | 34,080.00 | 34,080.00 | 34,080.00 | 0.0M |
| 2024-09-11 | 33,590.00 | 33,590.00 | 33,510.00 | 33,510.00 | 0.0M |
| 2024-09-10 | 34,330.00 | 34,330.00 | 34,100.00 | 34,100.00 | 0.0M |
| 2024-09-09 | 33,380.00 | 33,980.00 | 33,380.00 | 33,980.00 | 0.0M |
| 2024-09-06 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | 0.0M |
| 2024-09-04 | 34,930.00 | 34,930.00 | 34,750.00 | 34,750.00 | 0.0M |
| 2024-09-03 | 35,940.00 | 35,940.00 | 35,940.00 | 35,940.00 | 0.0M |
| 2024-08-30 | 35,680.00 | 35,750.00 | 35,680.00 | 35,750.00 | 0.0M |
| 2024-08-29 | 35,410.00 | 35,410.00 | 35,410.00 | 35,410.00 | 0.0M |
| 2024-08-26 | 34,960.00 | 34,960.00 | 34,960.00 | 34,960.00 | 0.0M |
| 2024-08-23 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0.0M |
| 2024-08-22 | 35,220.00 | 35,220.00 | 34,530.00 | 35,100.00 | 0.0M |
| 2024-08-21 | 35,090.00 | 35,090.00 | 35,090.00 | 35,090.00 | 0.0M |
| 2024-08-20 | 35,230.00 | 35,230.00 | 35,230.00 | 35,230.00 | 0.0M |
| 2024-08-19 | 34,730.00 | 34,730.00 | 34,560.00 | 34,560.00 | 0.0M |
| 2024-08-16 | 34,850.00 | 35,230.00 | 34,850.00 | 35,230.00 | 0.0M |
| 2024-08-15 | 34,390.00 | 34,390.00 | 34,150.00 | 34,150.00 | 0.0M |
| 2024-08-14 | 33,930.00 | 33,980.00 | 33,740.00 | 33,980.00 | 0.0M |
| 2024-08-13 | 33,150.00 | 33,500.00 | 33,150.00 | 33,500.00 | 0.0M |
| 2024-08-09 | 33,030.00 | 33,030.00 | 32,450.00 | 32,450.00 | 0.0M |
| 2024-08-08 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 0.0M |
| 2024-08-07 | 31,740.00 | 33,150.00 | 31,740.00 | 33,150.00 | 0.0M |
| 2024-08-06 | 29,380.00 | 32,240.00 | 29,380.00 | 32,240.00 | 0.0M |
| 2024-08-05 | 28,300.00 | 31,060.00 | 28,300.00 | 29,380.00 | 0.0M |
| 2024-08-02 | 34,260.00 | 34,260.00 | 34,000.00 | 34,000.00 | 0.0M |
| 2024-08-01 | 36,040.00 | 36,040.00 | 35,660.00 | 35,660.00 | 0.0M |
| 2024-07-31 | 36,120.00 | 36,740.00 | 36,120.00 | 36,740.00 | 0.0M |
| 2024-07-30 | 36,100.00 | 36,270.00 | 36,100.00 | 36,270.00 | 0.0M |
| 2024-07-29 | 36,340.00 | 36,340.00 | 36,340.00 | 36,340.00 | 0.0M |
| 2024-07-26 | 35,730.00 | 35,920.00 | 35,640.00 | 35,640.00 | 0.0M |
| 2024-07-25 | 36,300.00 | 36,300.00 | 35,950.00 | 35,950.00 | 0.0M |
| 2024-07-24 | 37,290.00 | 37,290.00 | 37,000.00 | 37,000.00 | 0.0M |
| 2024-07-22 | 37,810.00 | 37,810.00 | 37,410.00 | 37,410.00 | 0.0M |
| 2024-07-19 | 37,730.00 | 37,730.00 | 37,590.00 | 37,590.00 | 0.0M |
| 2024-07-18 | 37,960.00 | 37,960.00 | 37,960.00 | 37,960.00 | 0.0M |
| 2024-07-16 | 38,470.00 | 38,470.00 | 38,470.00 | 38,470.00 | 0.0M |
| 2024-07-12 | 38,070.00 | 38,260.00 | 38,070.00 | 38,260.00 | 0.0M |
| 2024-07-11 | 38,770.00 | 38,770.00 | 38,770.00 | 38,770.00 | 0.0M |
| 2024-07-10 | 38,330.00 | 38,330.00 | 38,330.00 | 38,330.00 | 0.0M |
| 2024-07-09 | 38,250.00 | 38,640.00 | 38,250.00 | 38,640.00 | 0.0M |
| 2024-07-08 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0.0M |
| 2024-07-05 | 38,470.00 | 38,470.00 | 38,470.00 | 38,470.00 | 0.0M |
| 2024-07-04 | 38,330.00 | 38,380.00 | 38,330.00 | 38,380.00 | 0.0M |
| 2024-07-02 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.0M |
| 2024-07-01 | 37,710.00 | 37,710.00 | 37,580.00 | 37,580.00 | 0.0M |
| 2024-06-28 | 37,480.00 | 37,480.00 | 37,480.00 | 37,480.00 | 0.0M |
| 2024-06-27 | 37,330.00 | 37,330.00 | 37,330.00 | 37,330.00 | 0.0M |
| 2024-06-26 | 37,160.00 | 37,210.00 | 37,160.00 | 37,210.00 | 0.0M |
| 2024-06-25 | 36,700.00 | 36,930.00 | 36,700.00 | 36,930.00 | 0.0M |
| 2024-06-24 | 36,480.00 | 36,480.00 | 36,480.00 | 36,480.00 | 0.0M |
| 2024-06-21 | 36,340.00 | 36,340.00 | 36,340.00 | 36,340.00 | 0.0M |
| 2024-06-19 | 36,240.00 | 36,240.00 | 36,240.00 | 36,240.00 | 0.0M |
| 2024-06-18 | 35,940.00 | 35,940.00 | 35,940.00 | 35,940.00 | 0.0M |
| 2024-06-17 | 35,920.00 | 35,920.00 | 35,850.00 | 35,850.00 | 0.0M |
| 2024-06-14 | 36,520.00 | 36,590.00 | 36,520.00 | 36,590.00 | 0.0M |
| 2024-06-13 | 36,420.00 | 36,420.00 | 36,420.00 | 36,420.00 | 0.0M |
| 2024-06-12 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 0.0M |
| 2024-06-10 | 36,900.00 | 37,020.00 | 36,900.00 | 37,020.00 | 0.0M |
| 2024-06-07 | 36,830.00 | 36,830.00 | 36,830.00 | 36,830.00 | 0.0M |
| 2024-06-04 | 37,180.00 | 37,180.00 | 37,180.00 | 37,180.00 | 0.0M |
| 2024-06-03 | 37,220.00 | 37,220.00 | 37,220.00 | 37,220.00 | 0.0M |
| 2024-05-31 | 36,570.00 | 36,890.00 | 36,570.00 | 36,890.00 | 0.0M |
| 2024-05-30 | 36,070.00 | 36,070.00 | 36,070.00 | 36,070.00 | 0.0M |
| 2024-05-28 | 36,780.00 | 36,780.00 | 36,780.00 | 36,780.00 | 0.0M |
| 2024-05-24 | 36,490.00 | 36,490.00 | 36,490.00 | 36,490.00 | 0.0M |
| 2024-05-23 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0.0M |
| 2024-05-22 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 0.0M |
| 2024-05-20 | 36,960.00 | 36,960.00 | 36,960.00 | 36,960.00 | 0.0M |
| 2024-05-16 | 36,380.00 | 36,380.00 | 36,380.00 | 36,380.00 | 0.0M |
| 2024-05-10 | 36,280.00 | 36,280.00 | 36,280.00 | 36,280.00 | 0.0M |
| 2024-05-07 | 36,540.00 | 36,540.00 | 36,540.00 | 36,540.00 | 0.0M |
| 2024-05-02 | 36,410.00 | 36,410.00 | 36,410.00 | 36,410.00 | 0.0M |
| 2024-05-01 | 36,190.00 | 36,410.00 | 36,190.00 | 36,410.00 | 0.0M |
| 2024-04-30 | 36,260.00 | 36,590.00 | 36,260.00 | 36,590.00 | 0.0M |
| 2024-04-26 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 0.0M |
| 2024-04-25 | 35,510.00 | 35,510.00 | 35,510.00 | 35,510.00 | 0.0M |
| 2024-04-24 | 35,830.00 | 36,100.00 | 35,830.00 | 36,100.00 | 0.0M |
| 2024-04-23 | 35,680.00 | 35,680.00 | 35,510.00 | 35,510.00 | 0.0M |
| 2024-04-22 | 35,520.00 | 35,520.00 | 35,520.00 | 35,520.00 | 0.0M |
| 2024-04-19 | 35,440.00 | 35,440.00 | 35,100.00 | 35,100.00 | 0.0M |
| 2024-04-18 | 35,430.00 | 35,700.00 | 35,380.00 | 35,700.00 | 0.0M |
| 2024-04-17 | 36,130.00 | 36,130.00 | 35,530.00 | 35,530.00 | 0.0M |
| 2024-04-16 | 36,180.00 | 36,180.00 | 36,180.00 | 36,180.00 | 0.0M |
| 2024-04-15 | 36,300.00 | 36,610.00 | 36,300.00 | 36,610.00 | 0.0M |
| 2024-04-12 | 36,810.00 | 36,810.00 | 36,810.00 | 36,810.00 | 0.0M |
| 2024-04-10 | 36,590.00 | 36,590.00 | 36,590.00 | 36,590.00 | 0.0M |
| 2024-04-09 | 36,440.00 | 36,440.00 | 36,440.00 | 36,440.00 | 0.0M |
| 2024-04-08 | 36,370.00 | 36,370.00 | 36,370.00 | 36,370.00 | 0.0M |
| 2024-04-05 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0.0M |
| 2024-04-04 | 36,580.00 | 36,580.00 | 36,580.00 | 36,580.00 | 0.0M |
| 2024-04-03 | 36,170.00 | 36,170.00 | 36,170.00 | 36,170.00 | 0.0M |
| 2024-04-02 | 36,470.00 | 36,470.00 | 36,130.00 | 36,130.00 | 0.0M |
| 2024-04-01 | 36,680.00 | 36,680.00 | 36,160.00 | 36,280.00 | 0.0M |
| 2024-03-29 | 36,890.00 | 36,890.00 | 36,890.00 | 36,890.00 | 0.0M |
| 2024-03-28 | 36,750.00 | 36,750.00 | 36,560.00 | 36,560.00 | 0.0M |
| 2024-03-27 | 37,030.00 | 37,060.00 | 37,030.00 | 37,060.00 | 0.0M |
| 2024-03-26 | 36,530.00 | 36,700.00 | 36,530.00 | 36,700.00 | 0.0M |
| 2024-03-25 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 0.0M |
| 2024-03-22 | 37,210.00 | 37,210.00 | 37,030.00 | 37,150.00 | 0.0M |
| 2024-03-21 | 36,750.00 | 36,890.00 | 36,750.00 | 36,890.00 | 0.0M |
| 2024-03-19 | 35,890.00 | 36,210.00 | 35,890.00 | 36,210.00 | 0.0M |
| 2024-03-18 | 35,660.00 | 35,890.00 | 35,660.00 | 35,890.00 | 0.0M |
| 2024-03-15 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 0.0M |
| 2024-03-14 | 34,960.00 | 35,160.00 | 34,960.00 | 35,160.00 | 0.0M |
| 2024-03-13 | 35,270.00 | 35,270.00 | 35,080.00 | 35,080.00 | 0.0M |
| 2024-03-12 | 34,730.00 | 34,730.00 | 34,730.00 | 34,730.00 | 0.0M |
| 2024-03-11 | 35,360.00 | 35,480.00 | 34,970.00 | 34,970.00 | 0.0M |
| 2024-03-08 | 35,690.00 | 36,200.00 | 35,690.00 | 36,200.00 | 0.0M |
| 2024-03-07 | 36,270.00 | 36,270.00 | 36,010.00 | 36,010.00 | 0.0M |
| 2024-03-06 | 36,110.00 | 36,110.00 | 36,110.00 | 36,110.00 | 0.0M |
| 2024-03-05 | 35,880.00 | 35,880.00 | 35,880.00 | 35,880.00 | 0.0M |
| 2024-03-04 | 35,840.00 | 35,840.00 | 35,740.00 | 35,740.00 | 0.0M |
| 2024-03-01 | 35,520.00 | 35,740.00 | 35,520.00 | 35,740.00 | 0.0M |
| 2024-02-29 | 35,210.00 | 35,210.00 | 35,210.00 | 35,210.00 | 0.0M |
| 2024-02-28 | 35,230.00 | 35,230.00 | 35,230.00 | 35,230.00 | 0.0M |
| 2024-02-26 | 35,280.00 | 35,490.00 | 35,280.00 | 35,400.00 | 0.0M |
| 2024-02-22 | 34,960.00 | 35,130.00 | 34,960.00 | 35,130.00 | 0.0M |
| 2024-02-21 | 34,710.00 | 34,710.00 | 34,710.00 | 34,710.00 | 0.0M |
| 2024-02-20 | 34,910.00 | 34,910.00 | 34,900.00 | 34,900.00 | 0.0M |
| 2024-02-19 | 34,770.00 | 34,770.00 | 34,770.00 | 34,770.00 | 0.0M |
| 2024-02-16 | 34,490.00 | 34,880.00 | 34,490.00 | 34,880.00 | 0.0M |
| 2024-02-15 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 0.0M |
| 2024-02-14 | 34,120.00 | 34,120.00 | 34,120.00 | 34,120.00 | 0.0M |
| 2024-02-13 | 34,350.00 | 34,350.00 | 34,350.00 | 34,350.00 | 0.0M |
| 2024-02-09 | 33,830.00 | 33,830.00 | 33,830.00 | 33,830.00 | 0.0M |
| 2024-02-08 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0.0M |
| 2024-02-06 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 0.0M |
| 2024-02-05 | 33,740.00 | 33,740.00 | 33,740.00 | 33,740.00 | 0.0M |
| 2024-02-02 | 33,630.00 | 33,630.00 | 33,630.00 | 33,630.00 | 0.0M |
| 2024-01-31 | 33,570.00 | 33,570.00 | 33,570.00 | 33,570.00 | 0.0M |
| 2024-01-30 | 33,370.00 | 33,370.00 | 33,320.00 | 33,320.00 | 0.0M |
| 2024-01-29 | 33,150.00 | 33,330.00 | 33,150.00 | 33,330.00 | 0.0M |
| 2024-01-26 | 33,130.00 | 33,130.00 | 32,980.00 | 32,980.00 | 0.0M |
| 2024-01-24 | 33,350.00 | 33,350.00 | 33,270.00 | 33,270.00 | 0.0M |
| 2024-01-23 | 33,680.00 | 33,730.00 | 33,510.00 | 33,510.00 | 0.0M |
| 2024-01-22 | 33,330.00 | 33,330.00 | 33,330.00 | 33,330.00 | 0.0M |
| 2024-01-19 | 33,130.00 | 33,130.00 | 33,130.00 | 33,130.00 | 0.0M |
| 2024-01-18 | 33,010.00 | 33,010.00 | 32,860.00 | 32,860.00 | 0.0M |
| 2024-01-17 | 33,210.00 | 33,480.00 | 32,980.00 | 32,980.00 | 0.0M |
| 2024-01-16 | 33,230.00 | 33,230.00 | 33,020.00 | 33,020.00 | 0.0M |
| 2024-01-15 | 33,000.00 | 33,260.00 | 33,000.00 | 33,260.00 | 0.0M |
| 2024-01-12 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 0.0M |
| 2024-01-11 | 32,710.00 | 32,800.00 | 32,710.00 | 32,800.00 | 0.0M |
| 2024-01-10 | 32,170.00 | 32,240.00 | 32,110.00 | 32,240.00 | 0.0M |
| 2024-01-09 | 32,080.00 | 32,080.00 | 32,080.00 | 32,080.00 | 0.0M |
| 2024-01-05 | 31,820.00 | 31,820.00 | 31,820.00 | 31,820.00 | 0.0M |
| 2024-01-04 | 31,350.00 | 31,620.00 | 31,350.00 | 31,620.00 | 0.0M |